[{"ts": 1767517860000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517920000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517980000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 27.18, "quote_volume": 91.5966, "trades": 5, "taker_buy_volume": 3.58, "taker_buy_quote": 12.0646}, {"ts": 1767518040000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518100000, "open": 3.373, "high": 3.374, "low": 3.37, "close": 3.373, "volume": 100.04, "quote_volume": 337.47728, "trades": 25, "taker_buy_volume": 73.1, "taker_buy_quote": 246.63716}, {"ts": 1767518160000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518220000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518280000, "open": 3.373, "high": 3.373, "low": 3.371, "close": 3.371, "volume": 415.36, "quote_volume": 1400.23129, "trades": 43, "taker_buy_volume": 332.43, "taker_buy_quote": 1120.62153}, {"ts": 1767518340000, "open": 3.37, "high": 3.376, "low": 3.37, "close": 3.374, "volume": 453.93, "quote_volume": 1530.8614, "trades": 23, "taker_buy_volume": 451.04, "taker_buy_quote": 1521.1221}, {"ts": 1767518400000, "open": 3.376, "high": 3.38, "low": 3.376, "close": 3.378, "volume": 49.88, "quote_volume": 168.50405, "trades": 15, "taker_buy_volume": 25.82, "taker_buy_quote": 87.22579}, {"ts": 1767518460000, "open": 3.376, "high": 3.38, "low": 3.376, "close": 3.38, "volume": 458.95, "quote_volume": 1550.19578, "trades": 47, "taker_buy_volume": 458.95, "taker_buy_quote": 1550.19578}, {"ts": 1767518520000, "open": 3.38, "high": 3.38, "low": 3.374, "close": 3.374, "volume": 22.09, "quote_volume": 74.60245, "trades": 6, "taker_buy_volume": 1.86, "taker_buy_quote": 6.2868}, {"ts": 1767518580000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 9.52, "quote_volume": 32.10144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 3.37, "high": 3.37, "low": 3.362, "close": 3.362, "volume": 790.37, "quote_volume": 2659.32999, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 3.366, "high": 3.372, "low": 3.366, "close": 3.372, "volume": 863.72, "quote_volume": 2909.47683, "trades": 32, "taker_buy_volume": 863.72, "taker_buy_quote": 2909.47683}, {"ts": 1767518820000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518880000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518940000, "open": 3.37, "high": 3.373, "low": 3.37, "close": 3.373, "volume": 12.17, "quote_volume": 41.03957, "trades": 4, "taker_buy_volume": 8.89, "taker_buy_quote": 29.98597}, {"ts": 1767519000000, "open": 3.374, "high": 3.377, "low": 3.374, "close": 3.377, "volume": 17.23, "quote_volume": 58.15594, "trades": 7, "taker_buy_volume": 17.23, "taker_buy_quote": 58.15594}, {"ts": 1767519060000, "open": 3.377, "high": 3.381, "low": 3.377, "close": 3.379, "volume": 29.84, "quote_volume": 100.82903, "trades": 15, "taker_buy_volume": 23.76, "taker_buy_quote": 80.28113}, {"ts": 1767519120000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 1.55, "quote_volume": 5.23745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519240000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 12.5, "quote_volume": 42.225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.5, "quote_volume": 8.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 3.378, "high": 3.378, "low": 3.375, "close": 3.375, "volume": 269.04, "quote_volume": 908.38363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519540000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519600000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519660000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519720000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519780000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519840000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 17.87, "quote_volume": 60.34699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519900000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 1.49, "quote_volume": 5.02726, "trades": 1, "taker_buy_volume": 1.49, "taker_buy_quote": 5.02726}, {"ts": 1767520020000, "open": 3.373, "high": 3.376, "low": 3.373, "close": 3.376, "volume": 31.29, "quote_volume": 105.62608, "trades": 7, "taker_buy_volume": 29.65, "taker_buy_quote": 100.09436}, {"ts": 1767520080000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 44.5, "quote_volume": 150.2765, "trades": 8, "taker_buy_volume": 44.5, "taker_buy_quote": 150.2765}, {"ts": 1767520140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 7.16, "quote_volume": 24.18648, "trades": 2, "taker_buy_volume": 7.16, "taker_buy_quote": 24.18648}, {"ts": 1767520200000, "open": 3.379, "high": 3.382, "low": 3.379, "close": 3.382, "volume": 325.65, "quote_volume": 1101.30914, "trades": 17, "taker_buy_volume": 37.41, "taker_buy_quote": 126.51504}, {"ts": 1767520260000, "open": 3.383, "high": 3.388, "low": 3.383, "close": 3.388, "volume": 41.4, "quote_volume": 140.15177, "trades": 20, "taker_buy_volume": 41.4, "taker_buy_quote": 140.15177}, {"ts": 1767520320000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 10.74, "quote_volume": 36.36564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 3.383, "high": 3.383, "low": 3.38, "close": 3.38, "volume": 139.81, "quote_volume": 472.63931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 8.88, "quote_volume": 30.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 3.377, "high": 3.382, "low": 3.377, "close": 3.382, "volume": 17.82, "quote_volume": 60.24647, "trades": 7, "taker_buy_volume": 14.85, "taker_buy_quote": 50.21678}, {"ts": 1767520560000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 6.54, "quote_volume": 22.11174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520620000, "open": 3.379, "high": 3.382, "low": 3.375, "close": 3.382, "volume": 862.92, "quote_volume": 2916.20481, "trades": 21, "taker_buy_volume": 150.17, "taker_buy_quote": 507.85935}, {"ts": 1767520680000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 5.91, "quote_volume": 19.98762, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 19.98762}, {"ts": 1767520740000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 18.77, "quote_volume": 63.4426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 3.387, "high": 3.391, "low": 3.387, "close": 3.391, "volume": 143.48, "quote_volume": 486.38089, "trades": 13, "taker_buy_volume": 141.62, "taker_buy_quote": 480.07921}, {"ts": 1767520920000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 5.25, "quote_volume": 17.77125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 3.384, "high": 3.388, "low": 3.384, "close": 3.387, "volume": 71.58, "quote_volume": 242.3224, "trades": 19, "taker_buy_volume": 71.58, "taker_buy_quote": 242.3224}, {"ts": 1767521040000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 3.389, "high": 3.392, "low": 3.389, "close": 3.392, "volume": 9.68, "quote_volume": 32.82232, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 22.45198}, {"ts": 1767521160000, "open": 3.392, "high": 3.395, "low": 3.392, "close": 3.394, "volume": 16.63, "quote_volume": 56.43407, "trades": 9, "taker_buy_volume": 14.17, "taker_buy_quote": 48.08483}, {"ts": 1767521220000, "open": 3.395, "high": 3.396, "low": 3.394, "close": 3.394, "volume": 23.04, "quote_volume": 78.23413, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 67.91637}, {"ts": 1767521280000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.394, "volume": 41.91, "quote_volume": 142.27629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 1.77, "quote_volume": 6.00738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521700000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521820000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 3.387, "high": 3.387, "low": 3.381, "close": 3.381, "volume": 133.48, "quote_volume": 451.44719, "trades": 12, "taker_buy_volume": 11.93, "taker_buy_quote": 40.38585}, {"ts": 1767521940000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 37.24, "quote_volume": 125.94568, "trades": 10, "taker_buy_volume": 37.24, "taker_buy_quote": 125.94568}, {"ts": 1767522000000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522060000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522120000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 9.92, "quote_volume": 33.5951, "trades": 6, "taker_buy_volume": 9.92, "taker_buy_quote": 33.5951}, {"ts": 1767522180000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 3.385, "high": 3.385, "low": 3.382, "close": 3.382, "volume": 195.85, "quote_volume": 662.44471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522480000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 3.58, "quote_volume": 12.11114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 47.27, "quote_volume": 159.94261, "trades": 7, "taker_buy_volume": 13.24, "taker_buy_quote": 44.8174}, {"ts": 1767522720000, "open": 3.385, "high": 3.386, "low": 3.385, "close": 3.386, "volume": 297.87, "quote_volume": 1008.31106, "trades": 14, "taker_buy_volume": 297.87, "taker_buy_quote": 1008.31106}, {"ts": 1767522780000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 3.387, "high": 3.39, "low": 3.385, "close": 3.385, "volume": 116.52, "quote_volume": 394.67935, "trades": 9, "taker_buy_volume": 54.02, "taker_buy_quote": 183.04969}, {"ts": 1767522900000, "open": 3.385, "high": 3.385, "low": 3.383, "close": 3.383, "volume": 131.85, "quote_volume": 446.29737, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522960000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 3.58, "quote_volume": 12.10398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523080000, "open": 3.38, "high": 3.383, "low": 3.372, "close": 3.38, "volume": 1385.81, "quote_volume": 4678.56599, "trades": 42, "taker_buy_volume": 665.58, "taker_buy_quote": 2247.24153}, {"ts": 1767523140000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523200000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.383, "volume": 85.67, "quote_volume": 289.87079, "trades": 20, "taker_buy_volume": 70.54, "taker_buy_quote": 238.68242}, {"ts": 1767523260000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 5.19, "quote_volume": 17.56296, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 17.56296}, {"ts": 1767523320000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.386, "volume": 29.11, "quote_volume": 98.55788, "trades": 4, "taker_buy_volume": 9.61, "taker_buy_quote": 32.53088}, {"ts": 1767523500000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 12.54, "quote_volume": 42.44733, "trades": 6, "taker_buy_volume": 3.32, "taker_buy_quote": 11.24152}, {"ts": 1767523560000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523680000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523740000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523800000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 3.384, "high": 3.385, "low": 3.384, "close": 3.385, "volume": 96.12, "quote_volume": 325.27174, "trades": 26, "taker_buy_volume": 94.46, "taker_buy_quote": 319.65264}, {"ts": 1767523920000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523980000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 3.386, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 42.83, "quote_volume": 145.02643, "trades": 12, "taker_buy_volume": 42.83, "taker_buy_quote": 145.02643}, {"ts": 1767524100000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 14.56, "quote_volume": 49.31472, "trades": 3, "taker_buy_volume": 1.49, "taker_buy_quote": 5.04663}, {"ts": 1767524160000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 1.56, "quote_volume": 5.28528, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.28528}, {"ts": 1767524220000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 1.61, "quote_volume": 5.45468, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 5.45468}, {"ts": 1767524280000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 36.7, "quote_volume": 124.3029, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 114.31125}, {"ts": 1767524340000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.388, "volume": 23.61, "quote_volume": 79.99394, "trades": 7, "taker_buy_volume": 5.92, "taker_buy_quote": 20.06022}, {"ts": 1767524400000, "open": 3.388, "high": 3.391, "low": 3.388, "close": 3.39, "volume": 136.06, "quote_volume": 461.10695, "trades": 27, "taker_buy_volume": 113.76, "taker_buy_quote": 385.50995}, {"ts": 1767524460000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 33.75, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 114.4125}, {"ts": 1767524520000, "open": 3.389, "high": 3.394, "low": 3.389, "close": 3.394, "volume": 690.46, "quote_volume": 2340.88274, "trades": 23, "taker_buy_volume": 592.21, "taker_buy_quote": 2007.52049}, {"ts": 1767524580000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 7.7, "quote_volume": 26.1107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524760000, "open": 3.392, "high": 3.398, "low": 3.392, "close": 3.396, "volume": 84.3, "quote_volume": 286.22745, "trades": 28, "taker_buy_volume": 58.19, "taker_buy_quote": 197.55789}, {"ts": 1767524820000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.396, "volume": 62.75, "quote_volume": 213.17854, "trades": 24, "taker_buy_volume": 41.49, "taker_buy_quote": 140.976}, {"ts": 1767524880000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 3.394, "high": 3.396, "low": 3.391, "close": 3.396, "volume": 162.42, "quote_volume": 550.88795, "trades": 32, "taker_buy_volume": 155.02, "taker_buy_quote": 525.77235}, {"ts": 1767525000000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525060000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525120000, "open": 3.394, "high": 3.397, "low": 3.394, "close": 3.397, "volume": 18.35, "quote_volume": 62.32041, "trades": 7, "taker_buy_volume": 18.35, "taker_buy_quote": 62.32041}, {"ts": 1767525180000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 3.398, "high": 3.4, "low": 3.393, "close": 3.395, "volume": 106.69, "quote_volume": 362.38748, "trades": 24, "taker_buy_volume": 47.72, "taker_buy_quote": 162.08896}, {"ts": 1767525300000, "open": 3.396, "high": 3.396, "low": 3.395, "close": 3.395, "volume": 15.29, "quote_volume": 51.91671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 3.396, "high": 3.399, "low": 3.396, "close": 3.397, "volume": 31.21, "quote_volume": 106.03284, "trades": 9, "taker_buy_volume": 12.99, "taker_buy_quote": 44.14173}, {"ts": 1767525420000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 8.07, "quote_volume": 27.42186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525480000, "open": 3.398, "high": 3.398, "low": 3.396, "close": 3.396, "volume": 54.14, "quote_volume": 183.89897, "trades": 4, "taker_buy_volume": 2.89, "taker_buy_quote": 9.82022}, {"ts": 1767525540000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 1.68, "quote_volume": 5.7036, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.7036}, {"ts": 1767525600000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 222.55, "quote_volume": 754.57081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525660000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 1.79, "quote_volume": 6.06989, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.06989}, {"ts": 1767525780000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 3.388, "high": 3.388, "low": 3.38, "close": 3.38, "volume": 1486.73, "quote_volume": 5030.61607, "trades": 30, "taker_buy_volume": 305.3, "taker_buy_quote": 1032.2193}, {"ts": 1767525960000, "open": 3.383, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 5.9, "quote_volume": 19.95506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526020000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 2.95, "quote_volume": 9.9828, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 9.9828}, {"ts": 1767526080000, "open": 3.384, "high": 3.385, "low": 3.384, "close": 3.385, "volume": 12.49, "quote_volume": 42.27504, "trades": 8, "taker_buy_volume": 12.49, "taker_buy_quote": 42.27504}, {"ts": 1767526140000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 87.89, "quote_volume": 297.41976, "trades": 23, "taker_buy_volume": 87.89, "taker_buy_quote": 297.41976}, {"ts": 1767526260000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 20.33, "quote_volume": 68.83738, "trades": 5, "taker_buy_volume": 20.33, "taker_buy_quote": 68.83738}, {"ts": 1767526380000, "open": 3.386, "high": 3.386, "low": 3.378, "close": 3.378, "volume": 627.86, "quote_volume": 2124.0427, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526500000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.58, "quote_volume": 12.09682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 3.38, "high": 3.383, "low": 3.38, "close": 3.383, "volume": 149.28, "quote_volume": 504.6338, "trades": 30, "taker_buy_volume": 149.28, "taker_buy_quote": 504.6338}, {"ts": 1767526680000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526740000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 5.0, "quote_volume": 16.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526920000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527040000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 3.382, "high": 3.382, "low": 3.381, "close": 3.381, "volume": 13.07, "quote_volume": 44.19683, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 19.98171}, {"ts": 1767527160000, "open": 3.382, "high": 3.385, "low": 3.382, "close": 3.385, "volume": 45.4, "quote_volume": 153.64012, "trades": 3, "taker_buy_volume": 45.4, "taker_buy_quote": 153.64012}, {"ts": 1767527220000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 44.49, "quote_volume": 150.46518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527340000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 15.42, "quote_volume": 52.1196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 2.58, "quote_volume": 8.7204, "trades": 1, "taker_buy_volume": 2.58, "taker_buy_quote": 8.7204}, {"ts": 1767527460000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 5.73, "quote_volume": 19.35794, "trades": 2, "taker_buy_volume": 2.0, "taker_buy_quote": 6.758}, {"ts": 1767527580000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 13.21, "quote_volume": 44.62338, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.85678}, {"ts": 1767527640000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 9.7, "quote_volume": 32.7666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527820000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 3.46, "quote_volume": 11.6948, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 11.6948}, {"ts": 1767527880000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 29.66, "quote_volume": 100.2508, "trades": 13, "taker_buy_volume": 29.66, "taker_buy_quote": 100.2508}, {"ts": 1767527940000, "open": 3.379, "high": 3.38, "low": 3.379, "close": 3.38, "volume": 35.17, "quote_volume": 118.84534, "trades": 2, "taker_buy_volume": 5.91, "taker_buy_quote": 19.9758}, {"ts": 1767528000000, "open": 3.378, "high": 3.378, "low": 3.375, "close": 3.375, "volume": 100.0, "quote_volume": 337.69956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 3.379, "high": 3.38, "low": 3.379, "close": 3.38, "volume": 103.61, "quote_volume": 350.18767, "trades": 14, "taker_buy_volume": 103.61, "taker_buy_quote": 350.18767}, {"ts": 1767528120000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 100.0, "quote_volume": 337.63375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528180000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 3.32, "quote_volume": 11.205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528240000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528360000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.01, "quote_volume": 6.78978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 3.378, "high": 3.38, "low": 3.376, "close": 3.376, "volume": 47.6, "quote_volume": 160.79962, "trades": 7, "taker_buy_volume": 5.34, "taker_buy_quote": 18.0492}, {"ts": 1767528480000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 1.89, "quote_volume": 6.37686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528540000, "open": 3.374, "high": 3.374, "low": 3.37, "close": 3.37, "volume": 184.79, "quote_volume": 622.878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528660000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 3.5, "quote_volume": 11.816, "trades": 1, "taker_buy_volume": 3.5, "taker_buy_quote": 11.816}, {"ts": 1767528720000, "open": 3.376, "high": 3.379, "low": 3.376, "close": 3.379, "volume": 26.14, "quote_volume": 88.28431, "trades": 6, "taker_buy_volume": 26.14, "taker_buy_quote": 88.28431}, {"ts": 1767528780000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528840000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528900000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528960000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 9.53, "quote_volume": 32.22093, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 32.22093}, {"ts": 1767529020000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529080000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 10.68, "quote_volume": 36.11976, "trades": 5, "taker_buy_volume": 10.68, "taker_buy_quote": 36.11976}, {"ts": 1767529140000, "open": 3.383, "high": 3.383, "low": 3.38, "close": 3.38, "volume": 3.68, "quote_volume": 12.44353, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 5.78493}, {"ts": 1767529200000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529260000, "open": 3.382, "high": 3.383, "low": 3.382, "close": 3.383, "volume": 29.6, "quote_volume": 100.13509, "trades": 5, "taker_buy_volume": 29.6, "taker_buy_quote": 100.13509}, {"ts": 1767529320000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.56, "quote_volume": 12.02924, "trades": 2, "taker_buy_volume": 3.56, "taker_buy_quote": 12.02924}, {"ts": 1767529380000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529440000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529500000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529560000, "open": 3.383, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 16.04, "quote_volume": 54.24906, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 30.14253}, {"ts": 1767529620000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529680000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 2.0, "quote_volume": 6.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529740000, "open": 3.382, "high": 3.383, "low": 3.382, "close": 3.383, "volume": 11.88, "quote_volume": 40.18113, "trades": 5, "taker_buy_volume": 11.88, "taker_buy_quote": 40.18113}, {"ts": 1767529800000, "open": 3.384, "high": 3.389, "low": 3.384, "close": 3.389, "volume": 144.16, "quote_volume": 488.30262, "trades": 17, "taker_buy_volume": 144.16, "taker_buy_quote": 488.30262}, {"ts": 1767529860000, "open": 3.388, "high": 3.392, "low": 3.388, "close": 3.392, "volume": 26.82, "quote_volume": 90.91134, "trades": 16, "taker_buy_volume": 15.67, "taker_buy_quote": 53.12399}, {"ts": 1767529920000, "open": 3.392, "high": 3.393, "low": 3.392, "close": 3.393, "volume": 11.27, "quote_volume": 38.23365, "trades": 5, "taker_buy_volume": 11.27, "taker_buy_quote": 38.23365}, {"ts": 1767529980000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 57.73, "quote_volume": 195.87789, "trades": 18, "taker_buy_volume": 2.14, "taker_buy_quote": 7.26102}, {"ts": 1767530040000, "open": 3.392, "high": 3.392, "low": 3.39, "close": 3.39, "volume": 14.53, "quote_volume": 49.27183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530100000, "open": 3.387, "high": 3.387, "low": 3.384, "close": 3.384, "volume": 592.32, "quote_volume": 2006.14452, "trades": 9, "taker_buy_volume": 10.8, "taker_buy_quote": 36.5472}, {"ts": 1767530160000, "open": 3.383, "high": 3.383, "low": 3.382, "close": 3.382, "volume": 14.2, "quote_volume": 48.0294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530220000, "open": 3.381, "high": 3.383, "low": 3.381, "close": 3.383, "volume": 12.5, "quote_volume": 42.28, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530280000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 3.385, "high": 3.388, "low": 3.384, "close": 3.384, "volume": 257.79, "quote_volume": 873.176, "trades": 11, "taker_buy_volume": 255.29, "taker_buy_quote": 864.716}, {"ts": 1767530460000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530520000, "open": 3.384, "high": 3.384, "low": 3.374, "close": 3.374, "volume": 420.63, "quote_volume": 1419.97194, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 6.72, "quote_volume": 22.68672, "trades": 2, "taker_buy_volume": 2.51, "taker_buy_quote": 8.47376}, {"ts": 1767530640000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530700000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 3.15, "quote_volume": 10.62495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530760000, "open": 3.375, "high": 3.38, "low": 3.375, "close": 3.378, "volume": 380.63, "quote_volume": 1286.09402, "trades": 37, "taker_buy_volume": 375.45, "taker_buy_quote": 1268.60216}, {"ts": 1767530820000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.24, "quote_volume": 10.94796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530880000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 7.83, "quote_volume": 26.44191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530940000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531000000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 29.59, "quote_volume": 99.98461, "trades": 6, "taker_buy_volume": 29.59, "taker_buy_quote": 99.98461}, {"ts": 1767531120000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531180000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 2.98, "quote_volume": 10.06346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531300000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531360000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 69.72, "quote_volume": 235.16556, "trades": 19, "taker_buy_volume": 69.72, "taker_buy_quote": 235.16556}, {"ts": 1767531540000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 1.63, "quote_volume": 5.49962, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.49962}, {"ts": 1767531600000, "open": 3.372, "high": 3.372, "low": 3.368, "close": 3.368, "volume": 26.08, "quote_volume": 87.89916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531660000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531720000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 6.45, "quote_volume": 21.7279, "trades": 5, "taker_buy_volume": 6.45, "taker_buy_quote": 21.7279}, {"ts": 1767531780000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 85.22, "quote_volume": 287.02096, "trades": 32, "taker_buy_volume": 85.22, "taker_buy_quote": 287.02096}, {"ts": 1767531900000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532080000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 3.51, "quote_volume": 11.84625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532200000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532260000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532320000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532380000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 3.372, "high": 3.372, "low": 3.367, "close": 3.368, "volume": 74.96, "quote_volume": 252.47765, "trades": 20, "taker_buy_volume": 68.93, "taker_buy_quote": 232.15624}, {"ts": 1767532500000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 1.91, "quote_volume": 6.43097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 2.55, "quote_volume": 8.59095, "trades": 1, "taker_buy_volume": 2.55, "taker_buy_quote": 8.59095}, {"ts": 1767532620000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532680000, "open": 3.367, "high": 3.367, "low": 3.366, "close": 3.366, "volume": 4.52, "quote_volume": 15.21571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532740000, "open": 3.366, "high": 3.366, "low": 3.359, "close": 3.36, "volume": 595.77, "quote_volume": 2003.68393, "trades": 23, "taker_buy_volume": 13.07, "taker_buy_quote": 43.9152}, {"ts": 1767532800000, "open": 3.359, "high": 3.359, "low": 3.337, "close": 3.353, "volume": 3658.79, "quote_volume": 12252.90831, "trades": 266, "taker_buy_volume": 1261.02, "taker_buy_quote": 4223.52448}, {"ts": 1767532860000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532920000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 29.86, "quote_volume": 100.11883, "trades": 10, "taker_buy_volume": 29.86, "taker_buy_quote": 100.11883}, {"ts": 1767532980000, "open": 3.353, "high": 3.356, "low": 3.353, "close": 3.356, "volume": 96.8, "quote_volume": 324.71615, "trades": 17, "taker_buy_volume": 96.8, "taker_buy_quote": 324.71615}, {"ts": 1767533040000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.357, "volume": 9.72, "quote_volume": 32.62512, "trades": 2, "taker_buy_volume": 9.72, "taker_buy_quote": 32.62512}, {"ts": 1767533100000, "open": 3.358, "high": 3.362, "low": 3.358, "close": 3.36, "volume": 414.18, "quote_volume": 1391.09619, "trades": 10, "taker_buy_volume": 411.68, "taker_buy_quote": 1382.69619}, {"ts": 1767533160000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 49.53, "quote_volume": 166.51986, "trades": 3, "taker_buy_volume": 33.84, "taker_buy_quote": 113.77008}, {"ts": 1767533220000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 33.75, "quote_volume": 113.43375, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.43375}, {"ts": 1767533280000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533340000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533400000, "open": 3.362, "high": 3.369, "low": 3.362, "close": 3.369, "volume": 148.8, "quote_volume": 501.07549, "trades": 17, "taker_buy_volume": 148.8, "taker_buy_quote": 501.07549}, {"ts": 1767533460000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.98, "quote_volume": 10.03068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533520000, "open": 3.369, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 10.4, "quote_volume": 35.04356, "trades": 8, "taker_buy_volume": 10.4, "taker_buy_quote": 35.04356}, {"ts": 1767533580000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533640000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533700000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533760000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533820000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533880000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 1.85, "quote_volume": 6.22525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 3.364, "high": 3.364, "low": 3.362, "close": 3.362, "volume": 156.45, "quote_volume": 526.06222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 71.4, "quote_volume": 239.92479, "trades": 8, "taker_buy_volume": 71.4, "taker_buy_quote": 239.92479}, {"ts": 1767534060000, "open": 3.362, "high": 3.365, "low": 3.362, "close": 3.365, "volume": 18.43, "quote_volume": 61.98511, "trades": 10, "taker_buy_volume": 18.43, "taker_buy_quote": 61.98511}, {"ts": 1767534120000, "open": 3.365, "high": 3.366, "low": 3.365, "close": 3.366, "volume": 10.56, "quote_volume": 35.54036, "trades": 4, "taker_buy_volume": 10.56, "taker_buy_quote": 35.54036}, {"ts": 1767534180000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534240000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534300000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 9.6, "quote_volume": 32.304, "trades": 2, "taker_buy_volume": 9.6, "taker_buy_quote": 32.304}, {"ts": 1767534360000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534420000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534480000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 33.75, "quote_volume": 113.6025, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.6025}, {"ts": 1767534660000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 17.82, "quote_volume": 60.03558, "trades": 4, "taker_buy_volume": 17.82, "taker_buy_quote": 60.03558}, {"ts": 1767534720000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 8.88, "quote_volume": 29.91672, "trades": 2, "taker_buy_volume": 8.88, "taker_buy_quote": 29.91672}, {"ts": 1767534780000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 3.28, "quote_volume": 11.05688, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 11.05688}, {"ts": 1767534840000, "open": 3.37, "high": 3.375, "low": 3.369, "close": 3.371, "volume": 4565.9, "quote_volume": 15391.37875, "trades": 31, "taker_buy_volume": 4522.78, "taker_buy_quote": 15246.01631}, {"ts": 1767534900000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 1.95, "quote_volume": 6.5793, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.5793}, {"ts": 1767534960000, "open": 3.375, "high": 3.377, "low": 3.375, "close": 3.377, "volume": 59.53, "quote_volume": 200.96499, "trades": 10, "taker_buy_volume": 59.53, "taker_buy_quote": 200.96499}, {"ts": 1767535020000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 3.374, "high": 3.376, "low": 3.374, "close": 3.376, "volume": 27.74, "quote_volume": 93.64412, "trades": 5, "taker_buy_volume": 27.74, "taker_buy_quote": 93.64412}, {"ts": 1767535140000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 1.89, "quote_volume": 6.38064, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.38064}, {"ts": 1767535200000, "open": 3.374, "high": 3.38, "low": 3.374, "close": 3.38, "volume": 69.0, "quote_volume": 233.11266, "trades": 13, "taker_buy_volume": 43.05, "taker_buy_quote": 145.46068}, {"ts": 1767535260000, "open": 3.38, "high": 3.381, "low": 3.38, "close": 3.381, "volume": 8.08, "quote_volume": 27.31328, "trades": 5, "taker_buy_volume": 8.08, "taker_buy_quote": 27.31328}, {"ts": 1767535320000, "open": 3.38, "high": 3.383, "low": 3.38, "close": 3.383, "volume": 46.33, "quote_volume": 156.62939, "trades": 29, "taker_buy_volume": 16.65, "taker_buy_quote": 56.31099}, {"ts": 1767535380000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 3.29, "quote_volume": 11.12349, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 11.12349}, {"ts": 1767535440000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 2.88, "quote_volume": 9.73728, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 9.73728}, {"ts": 1767535500000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 21.32, "quote_volume": 72.08292, "trades": 5, "taker_buy_volume": 21.32, "taker_buy_quote": 72.08292}, {"ts": 1767535560000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535620000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535680000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535800000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.381, "volume": 73.94, "quote_volume": 249.95739, "trades": 10, "taker_buy_volume": 73.94, "taker_buy_quote": 249.95739}, {"ts": 1767535860000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535920000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535980000, "open": 3.381, "high": 3.382, "low": 3.381, "close": 3.382, "volume": 23.68, "quote_volume": 80.0727, "trades": 5, "taker_buy_volume": 23.68, "taker_buy_quote": 80.0727}, {"ts": 1767536040000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536100000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 7.52, "quote_volume": 25.43264, "trades": 3, "taker_buy_volume": 7.52, "taker_buy_quote": 25.43264}, {"ts": 1767536160000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536220000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536280000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536340000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 5.15, "quote_volume": 17.4173, "trades": 4, "taker_buy_volume": 5.15, "taker_buy_quote": 17.4173}, {"ts": 1767536400000, "open": 3.382, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 16.88, "quote_volume": 57.09601, "trades": 8, "taker_buy_volume": 16.88, "taker_buy_quote": 57.09601}, {"ts": 1767536460000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536640000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536700000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536760000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536820000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537000000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537060000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 10.07, "quote_volume": 34.01943, "trades": 5, "taker_buy_volume": 2.97, "taker_buy_quote": 10.03563}, {"ts": 1767537120000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 8.89, "quote_volume": 30.03042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 17.78, "quote_volume": 60.04306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537240000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 154.33, "quote_volume": 520.70942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537300000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537360000, "open": 3.377, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 44.32, "quote_volume": 149.68853, "trades": 6, "taker_buy_volume": 44.32, "taker_buy_quote": 149.68853}, {"ts": 1767537420000, "open": 3.38, "high": 3.384, "low": 3.38, "close": 3.384, "volume": 9.78, "quote_volume": 33.07474, "trades": 4, "taker_buy_volume": 9.78, "taker_buy_quote": 33.07474}, {"ts": 1767537480000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537540000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537600000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 21.3, "quote_volume": 72.0366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 3.382, "high": 3.383, "low": 3.381, "close": 3.383, "volume": 31.11, "quote_volume": 105.1933, "trades": 6, "taker_buy_volume": 16.6, "taker_buy_quote": 56.12936}, {"ts": 1767537720000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537780000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537840000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537900000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537960000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 1.48, "quote_volume": 5.00536, "trades": 1, "taker_buy_volume": 1.48, "taker_buy_quote": 5.00536}, {"ts": 1767538020000, "open": 3.382, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 14.5, "quote_volume": 49.06303, "trades": 7, "taker_buy_volume": 12.84, "taker_buy_quote": 43.44891}, {"ts": 1767538080000, "open": 3.385, "high": 3.387, "low": 3.385, "close": 3.387, "volume": 15.64, "quote_volume": 52.95567, "trades": 8, "taker_buy_volume": 15.64, "taker_buy_quote": 52.95567}, {"ts": 1767538140000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 3.48, "quote_volume": 11.78676, "trades": 2, "taker_buy_volume": 3.48, "taker_buy_quote": 11.78676}, {"ts": 1767538200000, "open": 3.388, "high": 3.392, "low": 3.388, "close": 3.392, "volume": 40.49, "quote_volume": 137.2525, "trades": 11, "taker_buy_volume": 40.49, "taker_buy_quote": 137.2525}, {"ts": 1767538260000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538320000, "open": 3.392, "high": 3.396, "low": 3.392, "close": 3.396, "volume": 255.05, "quote_volume": 865.24038, "trades": 18, "taker_buy_volume": 250.38, "taker_buy_quote": 849.39772}, {"ts": 1767538380000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538440000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538500000, "open": 3.396, "high": 3.4, "low": 3.396, "close": 3.399, "volume": 384.56, "quote_volume": 1306.69006, "trades": 16, "taker_buy_volume": 384.56, "taker_buy_quote": 1306.69006}, {"ts": 1767538560000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 3.86, "quote_volume": 13.12014, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 13.12014}, {"ts": 1767538620000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.402, "volume": 133.24, "quote_volume": 452.90042, "trades": 7, "taker_buy_volume": 130.79, "taker_buy_quote": 444.57287}, {"ts": 1767538680000, "open": 3.402, "high": 3.404, "low": 3.402, "close": 3.404, "volume": 47.29, "quote_volume": 160.89401, "trades": 6, "taker_buy_volume": 47.29, "taker_buy_quote": 160.89401}, {"ts": 1767538740000, "open": 3.402, "high": 3.402, "low": 3.4, "close": 3.4, "volume": 15.0, "quote_volume": 51.0225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 3.404, "high": 3.404, "low": 3.401, "close": 3.401, "volume": 138.83, "quote_volume": 472.29968, "trades": 10, "taker_buy_volume": 5.9, "taker_buy_quote": 20.0836}, {"ts": 1767538860000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538920000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538980000, "open": 3.405, "high": 3.408, "low": 3.405, "close": 3.408, "volume": 59.11, "quote_volume": 201.33379, "trades": 19, "taker_buy_volume": 25.01, "taker_buy_quote": 85.20223}, {"ts": 1767539040000, "open": 3.408, "high": 3.409, "low": 3.406, "close": 3.406, "volume": 84.56, "quote_volume": 288.16519, "trades": 17, "taker_buy_volume": 38.46, "taker_buy_quote": 131.07639}, {"ts": 1767539100000, "open": 3.408, "high": 3.415, "low": 3.408, "close": 3.415, "volume": 934.76, "quote_volume": 3188.60026, "trades": 54, "taker_buy_volume": 916.35, "taker_buy_quote": 3125.78534}, {"ts": 1767539160000, "open": 3.415, "high": 3.42, "low": 3.414, "close": 3.42, "volume": 241.15, "quote_volume": 823.77501, "trades": 34, "taker_buy_volume": 204.67, "taker_buy_quote": 699.14924}, {"ts": 1767539220000, "open": 3.421, "high": 3.425, "low": 3.42, "close": 3.425, "volume": 68.32, "quote_volume": 233.77537, "trades": 16, "taker_buy_volume": 18.36, "taker_buy_quote": 62.84156}, {"ts": 1767539280000, "open": 3.425, "high": 3.426, "low": 3.423, "close": 3.423, "volume": 119.31, "quote_volume": 408.48655, "trades": 23, "taker_buy_volume": 60.94, "taker_buy_quote": 208.65076}, {"ts": 1767539340000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539400000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539460000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 13.93, "quote_volume": 47.66039, "trades": 5, "taker_buy_volume": 13.93, "taker_buy_quote": 47.66039}, {"ts": 1767539520000, "open": 3.425, "high": 3.427, "low": 3.425, "close": 3.427, "volume": 224.14, "quote_volume": 767.84503, "trades": 50, "taker_buy_volume": 224.14, "taker_buy_quote": 767.84503}, {"ts": 1767539580000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539640000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 2.54, "quote_volume": 8.6995, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 8.6995}, {"ts": 1767539700000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539760000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 18.18, "quote_volume": 62.05341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539820000, "open": 3.413, "high": 3.415, "low": 3.412, "close": 3.415, "volume": 34.42, "quote_volume": 117.49899, "trades": 4, "taker_buy_volume": 17.6, "taker_buy_quote": 60.104}, {"ts": 1767539880000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539940000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 271.04, "quote_volume": 926.11967, "trades": 9, "taker_buy_volume": 271.04, "taker_buy_quote": 926.11967}, {"ts": 1767540000000, "open": 3.415, "high": 3.415, "low": 3.411, "close": 3.411, "volume": 297.27, "quote_volume": 1014.35784, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 4.93, "quote_volume": 16.83102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540120000, "open": 3.413, "high": 3.413, "low": 3.408, "close": 3.408, "volume": 298.39, "quote_volume": 1017.35859, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540180000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 32.89, "quote_volume": 112.08912, "trades": 2, "taker_buy_volume": 32.89, "taker_buy_quote": 112.08912}, {"ts": 1767540240000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 10.17, "quote_volume": 34.64047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540300000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 1.49, "quote_volume": 5.07345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540360000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.97, "quote_volume": 10.11285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540480000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.41, "volume": 23.48, "quote_volume": 80.04664, "trades": 10, "taker_buy_volume": 23.48, "taker_buy_quote": 80.04664}, {"ts": 1767540540000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 1.74, "quote_volume": 5.9334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540660000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540720000, "open": 3.41, "high": 3.41, "low": 3.409, "close": 3.409, "volume": 11.82, "quote_volume": 40.30025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 3.412, "high": 3.413, "low": 3.412, "close": 3.413, "volume": 26.26, "quote_volume": 89.60636, "trades": 6, "taker_buy_volume": 26.26, "taker_buy_quote": 89.60636}, {"ts": 1767540840000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540900000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540960000, "open": 3.412, "high": 3.412, "low": 3.41, "close": 3.41, "volume": 21.05, "quote_volume": 71.78636, "trades": 4, "taker_buy_volume": 2.93, "taker_buy_quote": 9.99716}, {"ts": 1767541020000, "open": 3.404, "high": 3.404, "low": 3.402, "close": 3.402, "volume": 13.93, "quote_volume": 47.40365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.397, "volume": 661.95, "quote_volume": 2250.02061, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541260000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.399, "volume": 73.83, "quote_volume": 251.03571, "trades": 16, "taker_buy_volume": 71.49, "taker_buy_quote": 243.08205}, {"ts": 1767541320000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541440000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541500000, "open": 3.396, "high": 3.396, "low": 3.391, "close": 3.391, "volume": 72.03, "quote_volume": 244.32722, "trades": 16, "taker_buy_volume": 37.3, "taker_buy_quote": 126.4843}, {"ts": 1767541560000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541620000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.94, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 9.9813}, {"ts": 1767541680000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 1.47, "quote_volume": 4.98624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541740000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541800000, "open": 3.394, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 16.72, "quote_volume": 56.7536, "trades": 7, "taker_buy_volume": 16.72, "taker_buy_quote": 56.7536}, {"ts": 1767541860000, "open": 3.396, "high": 3.403, "low": 3.396, "close": 3.403, "volume": 91.83, "quote_volume": 312.32739, "trades": 19, "taker_buy_volume": 91.83, "taker_buy_quote": 312.32739}, {"ts": 1767541920000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541980000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 6.15, "quote_volume": 20.92845, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 20.92845}, {"ts": 1767542100000, "open": 3.402, "high": 3.408, "low": 3.402, "close": 3.406, "volume": 291.39, "quote_volume": 992.56772, "trades": 21, "taker_buy_volume": 259.28, "taker_buy_quote": 883.32106}, {"ts": 1767542160000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542220000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 179.09, "quote_volume": 609.98054, "trades": 9, "taker_buy_volume": 22.52, "taker_buy_quote": 76.70312}, {"ts": 1767542280000, "open": 3.402, "high": 3.407, "low": 3.402, "close": 3.407, "volume": 9.27, "quote_volume": 31.56499, "trades": 4, "taker_buy_volume": 5.69, "taker_buy_quote": 19.38583}, {"ts": 1767542340000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 2.57, "quote_volume": 8.75856, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 8.75856}, {"ts": 1767542460000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 143.18, "quote_volume": 487.92949, "trades": 8, "taker_buy_volume": 143.18, "taker_buy_quote": 487.92949}, {"ts": 1767542520000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542580000, "open": 3.409, "high": 3.409, "low": 3.406, "close": 3.406, "volume": 2395.77, "quote_volume": 8164.85921, "trades": 32, "taker_buy_volume": 80.87, "taker_buy_quote": 275.68583}, {"ts": 1767542640000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 194.31, "quote_volume": 661.89065, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542700000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 7.83, "quote_volume": 26.70342, "trades": 5, "taker_buy_volume": 6.35, "taker_buy_quote": 21.65662}, {"ts": 1767542760000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542820000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542880000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542940000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543000000, "open": 3.407, "high": 3.411, "low": 3.407, "close": 3.411, "volume": 272.3, "quote_volume": 928.44693, "trades": 12, "taker_buy_volume": 244.02, "taker_buy_quote": 831.98385}, {"ts": 1767543060000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543120000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543180000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543240000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543300000, "open": 3.41, "high": 3.41, "low": 3.409, "close": 3.409, "volume": 77.36, "quote_volume": 263.7496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543360000, "open": 3.412, "high": 3.415, "low": 3.412, "close": 3.415, "volume": 25.1, "quote_volume": 85.68167, "trades": 9, "taker_buy_volume": 25.1, "taker_buy_quote": 85.68167}, {"ts": 1767543420000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 3.03, "quote_volume": 10.34442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543480000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 32.62, "quote_volume": 111.36468, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543540000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543600000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 3.89, "quote_volume": 13.28435, "trades": 2, "taker_buy_volume": 3.89, "taker_buy_quote": 13.28435}, {"ts": 1767543660000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 87.62, "quote_volume": 299.22867, "trades": 5, "taker_buy_volume": 87.62, "taker_buy_quote": 299.22867}, {"ts": 1767543720000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 3.85, "quote_volume": 13.15545, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 13.15545}, {"ts": 1767543780000, "open": 3.417, "high": 3.418, "low": 3.417, "close": 3.418, "volume": 9.46, "quote_volume": 32.32937, "trades": 4, "taker_buy_volume": 7.0, "taker_buy_quote": 23.92355}, {"ts": 1767543840000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 102.17, "quote_volume": 349.25673, "trades": 25, "taker_buy_volume": 2.98, "taker_buy_quote": 10.18862}, {"ts": 1767543900000, "open": 3.418, "high": 3.418, "low": 3.412, "close": 3.412, "volume": 595.12, "quote_volume": 2033.33519, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543960000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544020000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544080000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 29.27, "quote_volume": 99.98632, "trades": 1, "taker_buy_volume": 29.27, "taker_buy_quote": 99.98632}, {"ts": 1767544140000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 7.24, "quote_volume": 24.7461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544200000, "open": 3.418, "high": 3.419, "low": 3.417, "close": 3.418, "volume": 56.65, "quote_volume": 193.6468, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544260000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544320000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544380000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544440000, "open": 3.418, "high": 3.42, "low": 3.415, "close": 3.42, "volume": 164.14, "quote_volume": 560.64549, "trades": 7, "taker_buy_volume": 5.86, "taker_buy_quote": 20.0412}, {"ts": 1767544500000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544560000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544620000, "open": 3.42, "high": 3.422, "low": 3.42, "close": 3.422, "volume": 228.16, "quote_volume": 780.34749, "trades": 17, "taker_buy_volume": 210.01, "taker_buy_quote": 718.25634}, {"ts": 1767544680000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 2.74, "quote_volume": 9.37628, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 9.37628}, {"ts": 1767544740000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544920000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545040000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.91, "quote_volume": 6.52838, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.52838}, {"ts": 1767545100000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 76.07, "quote_volume": 260.01516, "trades": 3, "taker_buy_volume": 76.07, "taker_buy_quote": 260.01516}, {"ts": 1767545160000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 3.417, "high": 3.417, "low": 3.416, "close": 3.416, "volume": 57.81, "quote_volume": 197.51271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 3.416, "high": 3.416, "low": 3.415, "close": 3.415, "volume": 37.2, "quote_volume": 127.06613, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545340000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 34.04, "quote_volume": 116.22886, "trades": 8, "taker_buy_volume": 4.64, "taker_buy_quote": 15.85024}, {"ts": 1767545400000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 1.63, "quote_volume": 5.56645, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.56645}, {"ts": 1767545460000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545520000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 13.12, "quote_volume": 44.81952, "trades": 6, "taker_buy_volume": 13.12, "taker_buy_quote": 44.81952}, {"ts": 1767545580000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 17.57, "quote_volume": 60.05426, "trades": 1, "taker_buy_volume": 17.57, "taker_buy_quote": 60.05426}, {"ts": 1767545640000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545700000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545760000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 57.05, "quote_volume": 195.12948, "trades": 3, "taker_buy_volume": 57.05, "taker_buy_quote": 195.12948}, {"ts": 1767545820000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 142.85, "quote_volume": 488.37932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545880000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545940000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 3.12, "quote_volume": 10.6704, "trades": 1, "taker_buy_volume": 3.12, "taker_buy_quote": 10.6704}, {"ts": 1767546000000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 65.18, "quote_volume": 222.85042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546060000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.423, "volume": 1120.25, "quote_volume": 3834.64832, "trades": 61, "taker_buy_volume": 1083.22, "taker_buy_quote": 3707.89101}, {"ts": 1767546120000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 10.69, "quote_volume": 36.57049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546240000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546300000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 3.01, "quote_volume": 10.2942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546420000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 63.29, "quote_volume": 216.19864, "trades": 17, "taker_buy_volume": 63.29, "taker_buy_quote": 216.19864}, {"ts": 1767546540000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546600000, "open": 3.417, "high": 3.417, "low": 3.415, "close": 3.415, "volume": 263.63, "quote_volume": 900.64716, "trades": 20, "taker_buy_volume": 59.74, "taker_buy_quote": 204.13158}, {"ts": 1767546660000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 107.09, "quote_volume": 365.67983, "trades": 5, "taker_buy_volume": 16.26, "taker_buy_quote": 55.49538}, {"ts": 1767546780000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 30.84, "quote_volume": 105.25692, "trades": 9, "taker_buy_volume": 30.84, "taker_buy_quote": 105.25692}, {"ts": 1767546840000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 34.66, "quote_volume": 118.32924, "trades": 2, "taker_buy_volume": 34.66, "taker_buy_quote": 118.32924}, {"ts": 1767546900000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546960000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547020000, "open": 3.414, "high": 3.414, "low": 3.409, "close": 3.409, "volume": 589.99, "quote_volume": 2012.66671, "trades": 42, "taker_buy_volume": 2.34, "taker_buy_quote": 7.98408}, {"ts": 1767547080000, "open": 3.408, "high": 3.413, "low": 3.405, "close": 3.413, "volume": 157.89, "quote_volume": 538.00034, "trades": 25, "taker_buy_volume": 41.93, "taker_buy_quote": 142.96542}, {"ts": 1767547140000, "open": 3.408, "high": 3.411, "low": 3.405, "close": 3.408, "volume": 2278.03, "quote_volume": 7757.57344, "trades": 34, "taker_buy_volume": 2154.54, "taker_buy_quote": 7336.53799}, {"ts": 1767547200000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547260000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547320000, "open": 3.407, "high": 3.411, "low": 3.407, "close": 3.409, "volume": 39.98, "quote_volume": 136.27957, "trades": 15, "taker_buy_volume": 30.89, "taker_buy_quote": 105.29958}, {"ts": 1767547380000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 20.08, "quote_volume": 68.48694, "trades": 7, "taker_buy_volume": 15.76, "taker_buy_quote": 53.75736}, {"ts": 1767547440000, "open": 3.409, "high": 3.412, "low": 3.409, "close": 3.412, "volume": 60.0, "quote_volume": 204.6, "trades": 7, "taker_buy_volume": 60.0, "taker_buy_quote": 204.6}, {"ts": 1767547500000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547560000, "open": 3.405, "high": 3.407, "low": 3.403, "close": 3.404, "volume": 159.14, "quote_volume": 541.86152, "trades": 22, "taker_buy_volume": 117.02, "taker_buy_quote": 398.50012}, {"ts": 1767547620000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.95, "quote_volume": 10.03885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 3.405, "high": 3.405, "low": 3.403, "close": 3.403, "volume": 43.36, "quote_volume": 147.57196, "trades": 5, "taker_buy_volume": 8.94, "taker_buy_quote": 30.4407}, {"ts": 1767547740000, "open": 3.402, "high": 3.402, "low": 3.4, "close": 3.4, "volume": 301.89, "quote_volume": 1026.75936, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547800000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 96.68, "quote_volume": 329.11201, "trades": 6, "taker_buy_volume": 96.68, "taker_buy_quote": 329.11201}, {"ts": 1767547860000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547920000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547980000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 35.12, "quote_volume": 119.52225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 3.408, "high": 3.411, "low": 3.408, "close": 3.41, "volume": 123.2, "quote_volume": 420.00203, "trades": 8, "taker_buy_volume": 123.2, "taker_buy_quote": 420.00203}, {"ts": 1767548160000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 5.28, "quote_volume": 18.00663, "trades": 4, "taker_buy_volume": 5.28, "taker_buy_quote": 18.00663}, {"ts": 1767548220000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 5.14, "quote_volume": 17.53479, "trades": 2, "taker_buy_volume": 2.25, "taker_buy_quote": 7.677}, {"ts": 1767548280000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.63, "quote_volume": 2.14893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548340000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 150.13, "quote_volume": 512.00525, "trades": 8, "taker_buy_volume": 150.13, "taker_buy_quote": 512.00525}, {"ts": 1767548400000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 2.37, "quote_volume": 8.07459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 21.69, "quote_volume": 73.83276, "trades": 5, "taker_buy_volume": 21.69, "taker_buy_quote": 73.83276}, {"ts": 1767548520000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.93, "quote_volume": 9.97372, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 9.97372}, {"ts": 1767548580000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 2.64, "quote_volume": 8.98128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548700000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548760000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 5.88, "quote_volume": 20.02728, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.02728}, {"ts": 1767548820000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548880000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 21.09, "quote_volume": 71.85363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548940000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 29.78, "quote_volume": 101.57793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549060000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549120000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549300000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549420000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549600000, "open": 3.405, "high": 3.406, "low": 3.405, "close": 3.405, "volume": 52.47, "quote_volume": 178.66222, "trades": 14, "taker_buy_volume": 6.7, "taker_buy_quote": 22.81537}, {"ts": 1767549660000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549720000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549780000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 13.37, "quote_volume": 45.51148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549840000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549900000, "open": 3.404, "high": 3.404, "low": 3.399, "close": 3.399, "volume": 637.57, "quote_volume": 2167.92747, "trades": 23, "taker_buy_volume": 227.1, "taker_buy_quote": 771.9129}, {"ts": 1767549960000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 2.94, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 9.996}, {"ts": 1767550020000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550080000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550140000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 3.398, "high": 3.398, "low": 3.395, "close": 3.395, "volume": 18.19, "quote_volume": 61.78342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550320000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550380000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 61.12, "quote_volume": 207.44128, "trades": 15, "taker_buy_volume": 56.21, "taker_buy_quote": 190.77674}, {"ts": 1767550620000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 3.393, "high": 3.393, "low": 3.386, "close": 3.386, "volume": 140.81, "quote_volume": 477.00439, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550740000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550800000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 11.44, "quote_volume": 38.7238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 3.383, "high": 3.383, "low": 3.378, "close": 3.378, "volume": 23.43, "quote_volume": 79.21218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550920000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 63.17, "quote_volume": 213.26719, "trades": 15, "taker_buy_volume": 52.67, "taker_buy_quote": 177.81392}, {"ts": 1767550980000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551040000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551100000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551160000, "open": 3.376, "high": 3.376, "low": 3.368, "close": 3.375, "volume": 1032.97, "quote_volume": 3484.29723, "trades": 47, "taker_buy_volume": 125.68, "taker_buy_quote": 424.05825}, {"ts": 1767551220000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551280000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551340000, "open": 3.377, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 58.53, "quote_volume": 197.67946, "trades": 20, "taker_buy_volume": 58.53, "taker_buy_quote": 197.67946}, {"ts": 1767551400000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 3.51, "quote_volume": 11.84976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551460000, "open": 3.377, "high": 3.38, "low": 3.374, "close": 3.374, "volume": 145.83, "quote_volume": 492.36616, "trades": 36, "taker_buy_volume": 104.83, "taker_buy_quote": 353.94182}, {"ts": 1767551520000, "open": 3.372, "high": 3.382, "low": 3.372, "close": 3.382, "volume": 474.82, "quote_volume": 1604.12436, "trades": 31, "taker_buy_volume": 474.82, "taker_buy_quote": 1604.12436}, {"ts": 1767551580000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551640000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 32.6, "quote_volume": 109.98886, "trades": 12, "taker_buy_volume": 32.6, "taker_buy_quote": 109.98886}, {"ts": 1767551700000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551760000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551820000, "open": 3.37, "high": 3.37, "low": 3.368, "close": 3.368, "volume": 11.62, "quote_volume": 39.14841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 3.367, "high": 3.367, "low": 3.358, "close": 3.359, "volume": 223.66, "quote_volume": 751.92962, "trades": 59, "taker_buy_volume": 99.16, "taker_buy_quote": 333.25143}, {"ts": 1767551940000, "open": 3.358, "high": 3.364, "low": 3.358, "close": 3.363, "volume": 313.1, "quote_volume": 1052.71504, "trades": 34, "taker_buy_volume": 66.81, "taker_buy_quote": 224.40279}, {"ts": 1767552000000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 8.39, "quote_volume": 28.19879, "trades": 3, "taker_buy_volume": 8.39, "taker_buy_quote": 28.19879}, {"ts": 1767552060000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552120000, "open": 3.367, "high": 3.371, "low": 3.367, "close": 3.371, "volume": 50.68, "quote_volume": 170.70879, "trades": 13, "taker_buy_volume": 36.6, "taker_buy_quote": 123.30143}, {"ts": 1767552180000, "open": 3.371, "high": 3.372, "low": 3.371, "close": 3.372, "volume": 9.03, "quote_volume": 30.44578, "trades": 2, "taker_buy_volume": 9.03, "taker_buy_quote": 30.44578}, {"ts": 1767552240000, "open": 3.372, "high": 3.374, "low": 3.372, "close": 3.374, "volume": 14.9, "quote_volume": 50.25885, "trades": 7, "taker_buy_volume": 14.9, "taker_buy_quote": 50.25885}, {"ts": 1767552300000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 403.0, "quote_volume": 1359.70516, "trades": 8, "taker_buy_volume": 27.55, "taker_buy_quote": 92.93686}, {"ts": 1767552360000, "open": 3.374, "high": 3.377, "low": 3.374, "close": 3.377, "volume": 18.41, "quote_volume": 62.14143, "trades": 9, "taker_buy_volume": 18.41, "taker_buy_quote": 62.14143}, {"ts": 1767552420000, "open": 3.374, "high": 3.377, "low": 3.374, "close": 3.377, "volume": 7.14, "quote_volume": 24.10464, "trades": 3, "taker_buy_volume": 7.14, "taker_buy_quote": 24.10464}, {"ts": 1767552480000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552540000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552600000, "open": 3.368, "high": 3.368, "low": 3.366, "close": 3.367, "volume": 49.41, "quote_volume": 166.36666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552720000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552780000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552840000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 3.374, "high": 3.374, "low": 3.371, "close": 3.371, "volume": 669.07, "quote_volume": 2257.07786, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552960000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 47.79, "quote_volume": 161.14788, "trades": 14, "taker_buy_volume": 47.79, "taker_buy_quote": 161.14788}, {"ts": 1767553020000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 3.96, "quote_volume": 13.37292, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 13.37292}, {"ts": 1767553080000, "open": 3.377, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 18.88, "quote_volume": 63.79986, "trades": 9, "taker_buy_volume": 18.88, "taker_buy_quote": 63.79986}, {"ts": 1767553140000, "open": 3.38, "high": 3.383, "low": 3.379, "close": 3.379, "volume": 60.46, "quote_volume": 204.42071, "trades": 18, "taker_buy_volume": 31.52, "taker_buy_quote": 106.60783}, {"ts": 1767553200000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 34.52, "quote_volume": 116.57404, "trades": 9, "taker_buy_volume": 34.52, "taker_buy_quote": 116.57404}, {"ts": 1767553260000, "open": 3.371, "high": 3.371, "low": 3.369, "close": 3.369, "volume": 13.06, "quote_volume": 44.01329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553320000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 3.37, "high": 3.37, "low": 3.366, "close": 3.366, "volume": 224.52, "quote_volume": 756.47966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553440000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.363, "volume": 54.22, "quote_volume": 182.36278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553500000, "open": 3.364, "high": 3.364, "low": 3.339, "close": 3.348, "volume": 2043.04, "quote_volume": 6841.61017, "trades": 149, "taker_buy_volume": 684.11, "taker_buy_quote": 2289.12509}, {"ts": 1767553560000, "open": 3.349, "high": 3.354, "low": 3.347, "close": 3.349, "volume": 227.17, "quote_volume": 760.75727, "trades": 38, "taker_buy_volume": 80.7, "taker_buy_quote": 270.33503}, {"ts": 1767553620000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 8.42, "quote_volume": 28.1649, "trades": 2, "taker_buy_volume": 8.42, "taker_buy_quote": 28.1649}, {"ts": 1767553680000, "open": 3.348, "high": 3.349, "low": 3.342, "close": 3.344, "volume": 96.76, "quote_volume": 323.6189, "trades": 24, "taker_buy_volume": 87.57, "taker_buy_quote": 292.90241}, {"ts": 1767553740000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 26.1, "quote_volume": 87.2262, "trades": 7, "taker_buy_volume": 26.1, "taker_buy_quote": 87.2262}, {"ts": 1767553800000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 22.55, "quote_volume": 75.4072, "trades": 6, "taker_buy_volume": 22.55, "taker_buy_quote": 75.4072}, {"ts": 1767553860000, "open": 3.341, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 39.15, "quote_volume": 130.78914, "trades": 18, "taker_buy_volume": 30.03, "taker_buy_quote": 100.32315}, {"ts": 1767553920000, "open": 3.342, "high": 3.342, "low": 3.337, "close": 3.337, "volume": 833.87, "quote_volume": 2783.64788, "trades": 27, "taker_buy_volume": 14.13, "taker_buy_quote": 47.18007}, {"ts": 1767553980000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 19.02, "quote_volume": 63.50778, "trades": 5, "taker_buy_volume": 19.02, "taker_buy_quote": 63.50778}, {"ts": 1767554040000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.54, "quote_volume": 11.8236, "trades": 3, "taker_buy_volume": 3.54, "taker_buy_quote": 11.8236}, {"ts": 1767554100000, "open": 3.341, "high": 3.341, "low": 3.339, "close": 3.339, "volume": 316.93, "quote_volume": 1058.38367, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554160000, "open": 3.349, "high": 3.351, "low": 3.349, "close": 3.351, "volume": 16.06, "quote_volume": 53.80347, "trades": 9, "taker_buy_volume": 16.06, "taker_buy_quote": 53.80347}, {"ts": 1767554220000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554400000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554460000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554520000, "open": 3.352, "high": 3.358, "low": 3.352, "close": 3.353, "volume": 983.89, "quote_volume": 3302.262, "trades": 62, "taker_buy_volume": 806.05, "taker_buy_quote": 2705.66977}, {"ts": 1767554580000, "open": 3.353, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 148.89, "quote_volume": 498.50641, "trades": 6, "taker_buy_volume": 53.73, "taker_buy_quote": 179.83431}, {"ts": 1767554640000, "open": 3.352, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 45.6, "quote_volume": 152.83828, "trades": 13, "taker_buy_volume": 24.16, "taker_buy_quote": 80.97492}, {"ts": 1767554700000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 3.55, "quote_volume": 11.9067, "trades": 1, "taker_buy_volume": 3.55, "taker_buy_quote": 11.9067}, {"ts": 1767554760000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 11.96, "quote_volume": 40.11384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554820000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554880000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554940000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 13.01, "quote_volume": 43.63554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555000000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555060000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555120000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555180000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555240000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 37.1, "quote_volume": 124.5447, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555300000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 10.5, "quote_volume": 35.2746, "trades": 6, "taker_buy_volume": 10.5, "taker_buy_quote": 35.2746}, {"ts": 1767555360000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 9.73, "quote_volume": 32.68307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555540000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 5.57, "quote_volume": 18.68735, "trades": 4, "taker_buy_volume": 5.57, "taker_buy_quote": 18.68735}, {"ts": 1767555600000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555660000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 7.07, "quote_volume": 23.6845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555720000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 11.81, "quote_volume": 39.56468, "trades": 4, "taker_buy_volume": 11.81, "taker_buy_quote": 39.56468}, {"ts": 1767555780000, "open": 3.351, "high": 3.357, "low": 3.351, "close": 3.354, "volume": 33.91, "quote_volume": 113.75733, "trades": 11, "taker_buy_volume": 28.13, "taker_buy_quote": 94.37121}, {"ts": 1767555840000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 12.6, "quote_volume": 42.26592, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 42.26592}, {"ts": 1767555900000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 33.75, "quote_volume": 113.29875, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.29875}, {"ts": 1767556140000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 28.13, "quote_volume": 94.5168, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556200000, "open": 3.361, "high": 3.363, "low": 3.361, "close": 3.363, "volume": 50.75, "quote_volume": 170.62706, "trades": 5, "taker_buy_volume": 50.75, "taker_buy_quote": 170.62706}, {"ts": 1767556260000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556380000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556500000, "open": 3.364, "high": 3.367, "low": 3.364, "close": 3.367, "volume": 26.13, "quote_volume": 87.93744, "trades": 12, "taker_buy_volume": 26.13, "taker_buy_quote": 87.93744}, {"ts": 1767556560000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 28.13, "quote_volume": 94.71371, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 3.365, "high": 3.365, "low": 3.364, "close": 3.364, "volume": 31.7, "quote_volume": 106.65665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556680000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556740000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556800000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 1.65, "quote_volume": 5.54565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556860000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556920000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 10.6, "quote_volume": 35.6478, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 35.6478}, {"ts": 1767556980000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 11.25, "quote_volume": 37.85625, "trades": 2, "taker_buy_volume": 11.25, "taker_buy_quote": 37.85625}, {"ts": 1767557040000, "open": 3.367, "high": 3.367, "low": 3.366, "close": 3.366, "volume": 39.17, "quote_volume": 131.87435, "trades": 10, "taker_buy_volume": 2.12, "taker_buy_quote": 7.13592}, {"ts": 1767557100000, "open": 3.366, "high": 3.369, "low": 3.366, "close": 3.369, "volume": 178.24, "quote_volume": 600.31378, "trades": 12, "taker_buy_volume": 81.52, "taker_buy_quote": 274.56082}, {"ts": 1767557160000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 14.14, "quote_volume": 47.53868, "trades": 7, "taker_buy_volume": 14.14, "taker_buy_quote": 47.53868}, {"ts": 1767557280000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 4.46, "quote_volume": 14.99898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557400000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557580000, "open": 3.366, "high": 3.366, "low": 3.361, "close": 3.364, "volume": 736.91, "quote_volume": 2478.47802, "trades": 46, "taker_buy_volume": 166.14, "taker_buy_quote": 559.01447}, {"ts": 1767557640000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557820000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557880000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558000000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 12.05, "quote_volume": 40.4639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558120000, "open": 3.358, "high": 3.358, "low": 3.357, "close": 3.357, "volume": 41.03, "quote_volume": 137.77478, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558180000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558240000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 7.05, "quote_volume": 23.68095, "trades": 6, "taker_buy_volume": 7.05, "taker_buy_quote": 23.68095}, {"ts": 1767558360000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.363, "volume": 45.53, "quote_volume": 153.1336, "trades": 13, "taker_buy_volume": 7.16, "taker_buy_quote": 24.08994}, {"ts": 1767558480000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558540000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 29.0, "quote_volume": 97.527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558720000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 28.13, "quote_volume": 94.71371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559380000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559500000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559560000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559620000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 2.97, "quote_volume": 9.98811, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 9.98811}, {"ts": 1767559800000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559860000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559920000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560040000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 5.49, "quote_volume": 18.49398, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 18.49398}, {"ts": 1767560100000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560160000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560220000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 79.85, "quote_volume": 268.9348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560280000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560580000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 18.49, "quote_volume": 62.18187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560640000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 10.0, "quote_volume": 33.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 34.39, "quote_volume": 115.72235, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 3.363, "high": 3.366, "low": 3.363, "close": 3.366, "volume": 9.56, "quote_volume": 32.16701, "trades": 4, "taker_buy_volume": 9.56, "taker_buy_quote": 32.16701}, {"ts": 1767560820000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 7.0, "quote_volume": 23.569, "trades": 2, "taker_buy_volume": 7.0, "taker_buy_quote": 23.569}, {"ts": 1767560940000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561060000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.74, "quote_volume": 2.49306, "trades": 1, "taker_buy_volume": 0.74, "taker_buy_quote": 2.49306}, {"ts": 1767561120000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 36.8, "quote_volume": 123.9792, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 3.369, "high": 3.379, "low": 3.369, "close": 3.378, "volume": 616.33, "quote_volume": 2079.90589, "trades": 54, "taker_buy_volume": 558.91, "taker_buy_quote": 1886.0615}, {"ts": 1767561240000, "open": 3.378, "high": 3.38, "low": 3.378, "close": 3.378, "volume": 185.33, "quote_volume": 626.39423, "trades": 7, "taker_buy_volume": 181.82, "taker_buy_quote": 614.53745}, {"ts": 1767561300000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 14.05, "quote_volume": 47.39065, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 11.83923}, {"ts": 1767561360000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561420000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 3.78, "quote_volume": 12.74994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561600000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 12.28, "quote_volume": 41.40208, "trades": 8, "taker_buy_volume": 12.28, "taker_buy_quote": 41.40208}, {"ts": 1767561720000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562020000, "open": 3.372, "high": 3.372, "low": 3.369, "close": 3.369, "volume": 501.14, "quote_volume": 1688.69898, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 3.369, "high": 3.369, "low": 3.367, "close": 3.367, "volume": 20.64, "quote_volume": 69.51327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 1.48, "quote_volume": 4.98168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.363, "volume": 17.46, "quote_volume": 58.74129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562380000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 4.67, "quote_volume": 15.70054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562440000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 5.74, "quote_volume": 19.29788, "trades": 3, "taker_buy_volume": 5.74, "taker_buy_quote": 19.29788}, {"ts": 1767562500000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 3.365, "high": 3.367, "low": 3.365, "close": 3.367, "volume": 22.55, "quote_volume": 75.91631, "trades": 8, "taker_buy_volume": 16.69, "taker_buy_quote": 56.18569}, {"ts": 1767562680000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 1.18, "quote_volume": 3.97306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562740000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 10.35, "quote_volume": 34.79231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562800000, "open": 3.36, "high": 3.36, "low": 3.352, "close": 3.353, "volume": 1078.51, "quote_volume": 3617.8311, "trades": 56, "taker_buy_volume": 327.84, "taker_buy_quote": 1099.78741}, {"ts": 1767562860000, "open": 3.354, "high": 3.354, "low": 3.35, "close": 3.35, "volume": 12.49, "quote_volume": 41.85901, "trades": 5, "taker_buy_volume": 3.54, "taker_buy_quote": 11.87316}, {"ts": 1767562920000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562980000, "open": 3.349, "high": 3.349, "low": 3.348, "close": 3.348, "volume": 5.0, "quote_volume": 16.74359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563040000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563100000, "open": 3.348, "high": 3.348, "low": 3.347, "close": 3.347, "volume": 26.72, "quote_volume": 89.4527, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 3.348, "high": 3.351, "low": 3.348, "close": 3.349, "volume": 82.98, "quote_volume": 277.88779, "trades": 21, "taker_buy_volume": 61.84, "taker_buy_quote": 207.07938}, {"ts": 1767563220000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 82.06, "quote_volume": 274.81894, "trades": 5, "taker_buy_volume": 33.75, "taker_buy_quote": 113.02875}, {"ts": 1767563340000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563400000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 1.82, "quote_volume": 6.08972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 39.32, "quote_volume": 131.80064, "trades": 13, "taker_buy_volume": 3.54, "taker_buy_quote": 11.86608}, {"ts": 1767563580000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 7.08, "quote_volume": 23.74632, "trades": 2, "taker_buy_volume": 7.08, "taker_buy_quote": 23.74632}, {"ts": 1767563640000, "open": 3.357, "high": 3.359, "low": 3.357, "close": 3.359, "volume": 71.02, "quote_volume": 238.49804, "trades": 20, "taker_buy_volume": 23.84, "taker_buy_quote": 80.0726}, {"ts": 1767563700000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 3.36, "high": 3.361, "low": 3.36, "close": 3.36, "volume": 29.07, "quote_volume": 97.67866, "trades": 5, "taker_buy_volume": 14.07, "taker_buy_quote": 47.27866}, {"ts": 1767563820000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563880000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 2.18, "quote_volume": 7.32262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564120000, "open": 3.362, "high": 3.364, "low": 3.362, "close": 3.364, "volume": 10.21, "quote_volume": 34.33552, "trades": 6, "taker_buy_volume": 10.21, "taker_buy_quote": 34.33552}, {"ts": 1767564180000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 6.94, "quote_volume": 23.35181, "trades": 4, "taker_buy_volume": 6.94, "taker_buy_quote": 23.35181}, {"ts": 1767564240000, "open": 3.366, "high": 3.368, "low": 3.366, "close": 3.368, "volume": 15.28, "quote_volume": 51.45041, "trades": 6, "taker_buy_volume": 15.28, "taker_buy_quote": 51.45041}, {"ts": 1767564300000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564360000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 28.13, "quote_volume": 94.71371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 3.368, "high": 3.373, "low": 3.368, "close": 3.373, "volume": 28.3, "quote_volume": 95.36902, "trades": 12, "taker_buy_volume": 25.99, "taker_buy_quote": 87.58432}, {"ts": 1767564540000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 7.03, "quote_volume": 23.69813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 3.369, "high": 3.369, "low": 3.359, "close": 3.359, "volume": 257.27, "quote_volume": 865.03142, "trades": 24, "taker_buy_volume": 40.82, "taker_buy_quote": 137.16227}, {"ts": 1767564840000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 33.75, "quote_volume": 113.36625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564900000, "open": 3.358, "high": 3.358, "low": 3.344, "close": 3.344, "volume": 998.72, "quote_volume": 3344.99913, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564960000, "open": 3.346, "high": 3.354, "low": 3.341, "close": 3.353, "volume": 677.95, "quote_volume": 2270.32055, "trades": 45, "taker_buy_volume": 545.49, "taker_buy_quote": 1827.45625}, {"ts": 1767565020000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 13.56, "quote_volume": 45.45822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 3.354, "high": 3.357, "low": 3.354, "close": 3.357, "volume": 18.5, "quote_volume": 62.06664, "trades": 6, "taker_buy_volume": 18.5, "taker_buy_quote": 62.06664}, {"ts": 1767565140000, "open": 3.357, "high": 3.362, "low": 3.357, "close": 3.362, "volume": 23.75, "quote_volume": 79.78151, "trades": 13, "taker_buy_volume": 23.75, "taker_buy_quote": 79.78151}, {"ts": 1767565200000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 3.32, "quote_volume": 11.16184, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 11.16184}, {"ts": 1767565260000, "open": 3.363, "high": 3.366, "low": 3.363, "close": 3.364, "volume": 37.93, "quote_volume": 127.62423, "trades": 16, "taker_buy_volume": 30.77, "taker_buy_quote": 103.53799}, {"ts": 1767565320000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565620000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 3.361, "high": 3.364, "low": 3.361, "close": 3.364, "volume": 7.96, "quote_volume": 26.7643, "trades": 5, "taker_buy_volume": 7.96, "taker_buy_quote": 26.7643}, {"ts": 1767565740000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 3.367, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 18.84, "quote_volume": 63.45987, "trades": 6, "taker_buy_volume": 18.84, "taker_buy_quote": 63.45987}, {"ts": 1767565860000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 10.01, "quote_volume": 33.74136, "trades": 8, "taker_buy_volume": 10.01, "taker_buy_quote": 33.74136}, {"ts": 1767565920000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565980000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 51.69, "quote_volume": 174.1953, "trades": 2, "taker_buy_volume": 51.69, "taker_buy_quote": 174.1953}, {"ts": 1767566100000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 5.84, "quote_volume": 19.67496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 3.08, "quote_volume": 10.35804, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.35804}, {"ts": 1767566280000, "open": 3.362, "high": 3.368, "low": 3.362, "close": 3.368, "volume": 666.67, "quote_volume": 2244.65797, "trades": 7, "taker_buy_volume": 666.67, "taker_buy_quote": 2244.65797}, {"ts": 1767566340000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 6.42, "quote_volume": 21.59688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566460000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 3.68, "quote_volume": 12.3648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 3.36, "high": 3.36, "low": 3.359, "close": 3.359, "volume": 4.5, "quote_volume": 15.11582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566700000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 3.38, "quote_volume": 11.36018, "trades": 3, "taker_buy_volume": 3.38, "taker_buy_quote": 11.36018}, {"ts": 1767566880000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 3.369, "high": 3.37, "low": 3.369, "close": 3.37, "volume": 41.65, "quote_volume": 140.35696, "trades": 2, "taker_buy_volume": 41.65, "taker_buy_quote": 140.35696}, {"ts": 1767567060000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567300000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 11.28, "quote_volume": 38.02488, "trades": 4, "taker_buy_volume": 11.28, "taker_buy_quote": 38.02488}, {"ts": 1767567360000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 12.76, "quote_volume": 43.01396, "trades": 3, "taker_buy_volume": 12.76, "taker_buy_quote": 43.01396}, {"ts": 1767567420000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 5.94, "quote_volume": 20.02374, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 20.02374}, {"ts": 1767567480000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 2.7, "quote_volume": 9.1017, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 9.1017}, {"ts": 1767567540000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 14.89, "quote_volume": 50.19419, "trades": 4, "taker_buy_volume": 14.89, "taker_buy_quote": 50.19419}, {"ts": 1767567600000, "open": 3.371, "high": 3.378, "low": 3.371, "close": 3.378, "volume": 603.34, "quote_volume": 2036.84865, "trades": 24, "taker_buy_volume": 547.14, "taker_buy_quote": 1847.06125}, {"ts": 1767567660000, "open": 3.379, "high": 3.383, "low": 3.379, "close": 3.383, "volume": 22.12, "quote_volume": 74.78018, "trades": 7, "taker_buy_volume": 22.12, "taker_buy_quote": 74.78018}, {"ts": 1767567720000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567780000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567840000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567900000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567960000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568020000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568080000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568200000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568380000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 29.68, "quote_volume": 100.08096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568440000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 6.59, "quote_volume": 22.2083, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568500000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568560000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568620000, "open": 3.372, "high": 3.378, "low": 3.372, "close": 3.378, "volume": 28.83, "quote_volume": 97.31268, "trades": 8, "taker_buy_volume": 28.83, "taker_buy_quote": 97.31268}, {"ts": 1767568680000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568800000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 33.36, "quote_volume": 112.69176, "trades": 10, "taker_buy_volume": 1.68, "taker_buy_quote": 5.67672}, {"ts": 1767568860000, "open": 3.379, "high": 3.384, "low": 3.379, "close": 3.384, "volume": 41.18, "quote_volume": 139.18253, "trades": 5, "taker_buy_volume": 41.18, "taker_buy_quote": 139.18253}, {"ts": 1767568920000, "open": 3.384, "high": 3.387, "low": 3.384, "close": 3.387, "volume": 29.02, "quote_volume": 98.25895, "trades": 9, "taker_buy_volume": 29.02, "taker_buy_quote": 98.25895}, {"ts": 1767568980000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569040000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 31.68, "quote_volume": 107.17344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569160000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569280000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 775.19, "quote_volume": 2624.79334, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569340000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 7.05, "quote_volume": 23.82195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569400000, "open": 3.383, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 10.63, "quote_volume": 35.96483, "trades": 5, "taker_buy_volume": 10.63, "taker_buy_quote": 35.96483}, {"ts": 1767569460000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 3.54, "quote_volume": 11.97582, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 11.97582}, {"ts": 1767569520000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569640000, "open": 3.382, "high": 3.383, "low": 3.382, "close": 3.383, "volume": 20.02, "quote_volume": 67.71118, "trades": 6, "taker_buy_volume": 20.02, "taker_buy_quote": 67.71118}, {"ts": 1767569700000, "open": 3.388, "high": 3.394, "low": 3.388, "close": 3.39, "volume": 627.22, "quote_volume": 2127.89247, "trades": 28, "taker_buy_volume": 605.25, "taker_buy_quote": 2053.40474}, {"ts": 1767569760000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 4.31, "quote_volume": 14.57642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569880000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569940000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 24.68, "quote_volume": 83.46776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 3.67, "quote_volume": 12.41194, "trades": 3, "taker_buy_volume": 3.55, "taker_buy_quote": 12.0061}, {"ts": 1767570060000, "open": 3.381, "high": 3.381, "low": 3.378, "close": 3.378, "volume": 18.21, "quote_volume": 61.54182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570120000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570180000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570240000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570300000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570360000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570420000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570480000, "open": 3.377, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 112.22, "quote_volume": 378.67853, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570540000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 5.91, "quote_volume": 19.92852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570600000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570660000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570720000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 3.377, "high": 3.377, "low": 3.35, "close": 3.366, "volume": 3109.92, "quote_volume": 10461.95195, "trades": 221, "taker_buy_volume": 883.38, "taker_buy_quote": 2970.53564}, {"ts": 1767570840000, "open": 3.361, "high": 3.365, "low": 3.36, "close": 3.365, "volume": 92.63, "quote_volume": 311.29995, "trades": 17, "taker_buy_volume": 9.08, "taker_buy_quote": 30.55065}, {"ts": 1767570900000, "open": 3.363, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 418.92, "quote_volume": 1408.57732, "trades": 14, "taker_buy_volume": 3.51, "taker_buy_quote": 11.80413}, {"ts": 1767570960000, "open": 3.36, "high": 3.36, "low": 3.359, "close": 3.359, "volume": 47.74, "quote_volume": 160.38708, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571020000, "open": 3.356, "high": 3.358, "low": 3.352, "close": 3.356, "volume": 157.54, "quote_volume": 528.46436, "trades": 30, "taker_buy_volume": 25.65, "taker_buy_quote": 86.08554}, {"ts": 1767571080000, "open": 3.356, "high": 3.356, "low": 3.351, "close": 3.356, "volume": 271.05, "quote_volume": 908.9197, "trades": 31, "taker_buy_volume": 29.14, "taker_buy_quote": 97.79384}, {"ts": 1767571140000, "open": 3.36, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 72.43, "quote_volume": 243.26473, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571200000, "open": 3.363, "high": 3.367, "low": 3.363, "close": 3.367, "volume": 44.35, "quote_volume": 149.18365, "trades": 14, "taker_buy_volume": 44.35, "taker_buy_quote": 149.18365}, {"ts": 1767571260000, "open": 3.367, "high": 3.384, "low": 3.367, "close": 3.371, "volume": 1519.75, "quote_volume": 5128.72692, "trades": 76, "taker_buy_volume": 586.75, "taker_buy_quote": 1980.81289}, {"ts": 1767571320000, "open": 3.371, "high": 3.371, "low": 3.369, "close": 3.369, "volume": 15.56, "quote_volume": 52.43912, "trades": 4, "taker_buy_volume": 1.59, "taker_buy_quote": 5.35989}, {"ts": 1767571380000, "open": 3.368, "high": 3.368, "low": 3.365, "close": 3.365, "volume": 20.58, "quote_volume": 69.28159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571440000, "open": 3.366, "high": 3.366, "low": 3.36, "close": 3.363, "volume": 393.53, "quote_volume": 1323.04483, "trades": 41, "taker_buy_volume": 194.11, "taker_buy_quote": 652.77654}, {"ts": 1767571500000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571560000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 56.97, "quote_volume": 191.4192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571620000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571680000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 6.01, "quote_volume": 20.20158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571740000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571800000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 10.0, "quote_volume": 33.66, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 33.66}, {"ts": 1767571860000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571920000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571980000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572040000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 1.71, "quote_volume": 5.75244, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.75244}, {"ts": 1767572100000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572160000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 26.56, "quote_volume": 89.48064, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 89.48064}, {"ts": 1767572220000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572280000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572340000, "open": 3.371, "high": 3.374, "low": 3.371, "close": 3.374, "volume": 24.6, "quote_volume": 82.96713, "trades": 8, "taker_buy_volume": 24.6, "taker_buy_quote": 82.96713}, {"ts": 1767572400000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572460000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572520000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572580000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 1.71, "quote_volume": 5.74902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572640000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 35.73, "quote_volume": 120.12426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572700000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572760000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572820000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572880000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572940000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573000000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.14, "quote_volume": 17.27554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573120000, "open": 3.361, "high": 3.361, "low": 3.36, "close": 3.36, "volume": 3.22, "quote_volume": 10.81988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573180000, "open": 3.36, "high": 3.361, "low": 3.355, "close": 3.361, "volume": 723.93, "quote_volume": 2431.54345, "trades": 39, "taker_buy_volume": 154.27, "taker_buy_quote": 518.37697}, {"ts": 1767573240000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 14.13, "quote_volume": 47.47369, "trades": 8, "taker_buy_volume": 14.13, "taker_buy_quote": 47.47369}, {"ts": 1767573300000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573360000, "open": 3.362, "high": 3.366, "low": 3.362, "close": 3.366, "volume": 167.73, "quote_volume": 564.18433, "trades": 26, "taker_buy_volume": 167.73, "taker_buy_quote": 564.18433}, {"ts": 1767573420000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573480000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 3.1, "quote_volume": 10.4408, "trades": 2, "taker_buy_volume": 3.1, "taker_buy_quote": 10.4408}, {"ts": 1767573540000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573600000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 8.39, "quote_volume": 28.23235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573720000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 111.94, "quote_volume": 377.09211, "trades": 4, "taker_buy_volume": 111.94, "taker_buy_quote": 377.09211}, {"ts": 1767573780000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 5.22, "quote_volume": 17.5914, "trades": 1, "taker_buy_volume": 5.22, "taker_buy_quote": 17.5914}, {"ts": 1767573900000, "open": 3.371, "high": 3.377, "low": 3.371, "close": 3.377, "volume": 523.47, "quote_volume": 1767.2979, "trades": 13, "taker_buy_volume": 523.47, "taker_buy_quote": 1767.2979}, {"ts": 1767573960000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574020000, "open": 3.375, "high": 3.381, "low": 3.375, "close": 3.381, "volume": 17.14, "quote_volume": 57.91429, "trades": 5, "taker_buy_volume": 17.14, "taker_buy_quote": 57.91429}, {"ts": 1767574080000, "open": 3.381, "high": 3.383, "low": 3.381, "close": 3.383, "volume": 9.69, "quote_volume": 32.77488, "trades": 5, "taker_buy_volume": 9.69, "taker_buy_quote": 32.77488}, {"ts": 1767574140000, "open": 3.383, "high": 3.39, "low": 3.383, "close": 3.388, "volume": 344.56, "quote_volume": 1166.98438, "trades": 27, "taker_buy_volume": 312.77, "taker_buy_quote": 1059.27986}, {"ts": 1767574200000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574260000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574320000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574380000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.386, "volume": 295.15, "quote_volume": 999.14093, "trades": 18, "taker_buy_volume": 295.15, "taker_buy_quote": 999.14093}, {"ts": 1767574440000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574680000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574740000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 33.75, "quote_volume": 114.2775, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 114.2775}, {"ts": 1767574860000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574920000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574980000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.06, "quote_volume": 6.97722, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 6.97722}, {"ts": 1767575040000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 1.78, "quote_volume": 6.03064, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.03064}, {"ts": 1767575100000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575160000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575220000, "open": 3.391, "high": 3.402, "low": 3.391, "close": 3.399, "volume": 155.7, "quote_volume": 529.24136, "trades": 43, "taker_buy_volume": 62.58, "taker_buy_quote": 212.59888}, {"ts": 1767575280000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575340000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575400000, "open": 3.398, "high": 3.403, "low": 3.398, "close": 3.399, "volume": 26.2, "quote_volume": 89.06402, "trades": 7, "taker_buy_volume": 5.37, "taker_buy_quote": 18.27076}, {"ts": 1767575460000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575520000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575580000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575640000, "open": 3.4, "high": 3.404, "low": 3.4, "close": 3.404, "volume": 8.04, "quote_volume": 27.35038, "trades": 5, "taker_buy_volume": 8.04, "taker_buy_quote": 27.35038}, {"ts": 1767575700000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575760000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 56.94, "quote_volume": 193.70988, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575820000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575880000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575940000, "open": 3.393, "high": 3.393, "low": 3.392, "close": 3.392, "volume": 80.0, "quote_volume": 271.39375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576000000, "open": 3.396, "high": 3.397, "low": 3.392, "close": 3.392, "volume": 884.39, "quote_volume": 3001.92114, "trades": 27, "taker_buy_volume": 9.15, "taker_buy_quote": 31.0734}, {"ts": 1767576060000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 5.92, "quote_volume": 20.07472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 3.92, "quote_volume": 13.2888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576180000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 3.51, "quote_volume": 11.90592, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.90592}, {"ts": 1767576240000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576300000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576360000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 3.53, "quote_volume": 11.98082, "trades": 2, "taker_buy_volume": 3.53, "taker_buy_quote": 11.98082}, {"ts": 1767576420000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576480000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 33.75, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 114.78375}, {"ts": 1767576540000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576600000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 4.08, "quote_volume": 13.88016, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 13.88016}, {"ts": 1767576660000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576720000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576780000, "open": 3.401, "high": 3.406, "low": 3.4, "close": 3.406, "volume": 53.08, "quote_volume": 180.58964, "trades": 11, "taker_buy_volume": 17.5, "taker_buy_quote": 59.5711}, {"ts": 1767576840000, "open": 3.405, "high": 3.408, "low": 3.405, "close": 3.406, "volume": 78.52, "quote_volume": 267.42459, "trades": 25, "taker_buy_volume": 8.0, "taker_buy_quote": 27.25478}, {"ts": 1767576900000, "open": 3.404, "high": 3.404, "low": 3.402, "close": 3.402, "volume": 65.0, "quote_volume": 221.20967, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576960000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577020000, "open": 3.408, "high": 3.419, "low": 3.408, "close": 3.414, "volume": 114.85, "quote_volume": 392.0694, "trades": 29, "taker_buy_volume": 73.13, "taker_buy_quote": 249.65507}, {"ts": 1767577080000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 5.0, "quote_volume": 17.075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577140000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 10.91, "quote_volume": 37.27947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577200000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 1.91, "quote_volume": 6.51501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577260000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577320000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577380000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 6.64, "quote_volume": 22.66896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577440000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577500000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577560000, "open": 3.416, "high": 3.42, "low": 3.416, "close": 3.42, "volume": 40.63, "quote_volume": 138.81615, "trades": 5, "taker_buy_volume": 6.88, "taker_buy_quote": 23.52615}, {"ts": 1767577620000, "open": 3.421, "high": 3.424, "low": 3.421, "close": 3.423, "volume": 93.08, "quote_volume": 318.47738, "trades": 10, "taker_buy_volume": 77.14, "taker_buy_quote": 263.91476}, {"ts": 1767577680000, "open": 3.421, "high": 3.429, "low": 3.421, "close": 3.425, "volume": 926.33, "quote_volume": 3174.75292, "trades": 22, "taker_buy_volume": 880.55, "taker_buy_quote": 3018.07642}, {"ts": 1767577740000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 1.48, "quote_volume": 5.069, "trades": 1, "taker_buy_volume": 1.48, "taker_buy_quote": 5.069}, {"ts": 1767577860000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 7.05, "quote_volume": 24.0969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577920000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 1.49, "quote_volume": 5.09431, "trades": 1, "taker_buy_volume": 1.49, "taker_buy_quote": 5.09431}, {"ts": 1767578040000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578100000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578160000, "open": 3.418, "high": 3.418, "low": 3.414, "close": 3.414, "volume": 80.53, "quote_volume": 275.05742, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578220000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578280000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 3.413, "high": 3.413, "low": 3.41, "close": 3.41, "volume": 63.84, "quote_volume": 217.72306, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 3.422, "high": 3.422, "low": 3.421, "close": 3.422, "volume": 50.48, "quote_volume": 172.70881, "trades": 3, "taker_buy_volume": 50.48, "taker_buy_quote": 172.70881}, {"ts": 1767578460000, "open": 3.422, "high": 3.422, "low": 3.421, "close": 3.421, "volume": 27.06, "quote_volume": 92.57592, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 12.52452}, {"ts": 1767578520000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 1.68, "quote_volume": 5.74896, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.74896}, {"ts": 1767578580000, "open": 3.422, "high": 3.422, "low": 3.417, "close": 3.417, "volume": 1032.77, "quote_volume": 3533.17291, "trades": 25, "taker_buy_volume": 35.66, "taker_buy_quote": 122.02852}, {"ts": 1767578640000, "open": 3.417, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 50.36, "quote_volume": 172.05674, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578700000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 73.75, "quote_volume": 252.09259, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578760000, "open": 3.418, "high": 3.418, "low": 3.401, "close": 3.406, "volume": 259.81, "quote_volume": 885.711, "trades": 50, "taker_buy_volume": 46.48, "taker_buy_quote": 158.28443}, {"ts": 1767578820000, "open": 3.403, "high": 3.403, "low": 3.397, "close": 3.397, "volume": 433.37, "quote_volume": 1473.31392, "trades": 22, "taker_buy_volume": 103.53, "taker_buy_quote": 351.69141}, {"ts": 1767578880000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 4.34, "quote_volume": 14.76468, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 14.76468}, {"ts": 1767578940000, "open": 3.397, "high": 3.421, "low": 3.394, "close": 3.409, "volume": 3280.07, "quote_volume": 11177.6275, "trades": 137, "taker_buy_volume": 1890.13, "taker_buy_quote": 6438.03002}, {"ts": 1767579000000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 41.92, "quote_volume": 142.7849, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579060000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579180000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579300000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 1.79, "quote_volume": 6.10211, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.10211}, {"ts": 1767579420000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 1.46, "quote_volume": 4.98006, "trades": 1, "taker_buy_volume": 1.46, "taker_buy_quote": 4.98006}, {"ts": 1767579480000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579600000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 1.46, "quote_volume": 4.98152, "trades": 1, "taker_buy_volume": 1.46, "taker_buy_quote": 4.98152}, {"ts": 1767579660000, "open": 3.405, "high": 3.405, "low": 3.402, "close": 3.402, "volume": 23.16, "quote_volume": 78.82946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579720000, "open": 3.401, "high": 3.401, "low": 3.396, "close": 3.396, "volume": 95.32, "quote_volume": 323.76947, "trades": 10, "taker_buy_volume": 4.33, "taker_buy_quote": 14.70901}, {"ts": 1767579780000, "open": 3.398, "high": 3.403, "low": 3.398, "close": 3.403, "volume": 550.24, "quote_volume": 1871.20608, "trades": 6, "taker_buy_volume": 550.24, "taker_buy_quote": 1871.20608}, {"ts": 1767579840000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 4.34, "quote_volume": 14.73864, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 14.73864}, {"ts": 1767579900000, "open": 3.395, "high": 3.395, "low": 3.386, "close": 3.386, "volume": 238.19, "quote_volume": 806.88886, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579960000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580080000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580140000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580200000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580260000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 1.94, "quote_volume": 6.58436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580320000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580380000, "open": 3.397, "high": 3.402, "low": 3.396, "close": 3.396, "volume": 3477.95, "quote_volume": 11817.23629, "trades": 37, "taker_buy_volume": 2306.66, "taker_buy_quote": 7836.21797}, {"ts": 1767580440000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580500000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 5.89, "quote_volume": 20.02011, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 20.02011}, {"ts": 1767580560000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580740000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580800000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 14.73, "quote_volume": 49.97889, "trades": 1, "taker_buy_volume": 14.73, "taker_buy_quote": 49.97889}, {"ts": 1767580920000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581040000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581160000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 2.63, "quote_volume": 8.93148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581340000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581460000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581520000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 43.98, "quote_volume": 149.5395, "trades": 3, "taker_buy_volume": 33.75, "taker_buy_quote": 114.75}, {"ts": 1767581580000, "open": 3.402, "high": 3.406, "low": 3.402, "close": 3.406, "volume": 128.15, "quote_volume": 436.31245, "trades": 9, "taker_buy_volume": 128.15, "taker_buy_quote": 436.31245}, {"ts": 1767581640000, "open": 3.407, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 498.82, "quote_volume": 1699.83164, "trades": 7, "taker_buy_volume": 498.82, "taker_buy_quote": 1699.83164}, {"ts": 1767581700000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581820000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581940000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 4.35, "quote_volume": 14.79435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582060000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 2.05, "quote_volume": 6.9823, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 6.9823}, {"ts": 1767582120000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.09, "quote_volume": 7.11436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582180000, "open": 3.403, "high": 3.403, "low": 3.401, "close": 3.401, "volume": 385.1, "quote_volume": 1309.97279, "trades": 12, "taker_buy_volume": 85.35, "taker_buy_quote": 290.27535}, {"ts": 1767582240000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 29.37, "quote_volume": 100.00485, "trades": 3, "taker_buy_volume": 29.37, "taker_buy_quote": 100.00485}, {"ts": 1767582300000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582360000, "open": 3.406, "high": 3.406, "low": 3.399, "close": 3.399, "volume": 1166.0, "quote_volume": 3966.88292, "trades": 35, "taker_buy_volume": 353.12, "taker_buy_quote": 1200.25488}, {"ts": 1767582420000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.397, "volume": 28.08, "quote_volume": 95.48692, "trades": 7, "taker_buy_volume": 4.07, "taker_buy_quote": 13.83479}, {"ts": 1767582480000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 26.13, "quote_volume": 88.76361, "trades": 7, "taker_buy_volume": 26.13, "taker_buy_quote": 88.76361}, {"ts": 1767582540000, "open": 3.396, "high": 3.396, "low": 3.394, "close": 3.394, "volume": 14.33, "quote_volume": 48.65006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582600000, "open": 3.394, "high": 3.397, "low": 3.394, "close": 3.397, "volume": 253.32, "quote_volume": 860.01781, "trades": 6, "taker_buy_volume": 253.32, "taker_buy_quote": 860.01781}, {"ts": 1767582660000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 34.81, "quote_volume": 118.11033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582720000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 3.392, "high": 3.392, "low": 3.385, "close": 3.385, "volume": 208.66, "quote_volume": 706.57986, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582840000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582900000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582960000, "open": 3.384, "high": 3.384, "low": 3.383, "close": 3.383, "volume": 10.2, "quote_volume": 34.51142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583020000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583080000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 7.18, "quote_volume": 24.28276, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.87082}, {"ts": 1767583140000, "open": 3.386, "high": 3.389, "low": 3.386, "close": 3.389, "volume": 5.0, "quote_volume": 16.93672, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 16.93672}, {"ts": 1767583200000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583320000, "open": 3.389, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 535.7, "quote_volume": 1816.21284, "trades": 16, "taker_buy_volume": 520.15, "taker_buy_quote": 1763.51389}, {"ts": 1767583380000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583440000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583500000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583560000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583620000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583680000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.381, "volume": 195.26, "quote_volume": 660.06138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583860000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 4.01, "quote_volume": 13.56984, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 13.56984}, {"ts": 1767583920000, "open": 3.383, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 106.95, "quote_volume": 361.71992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584040000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 1.79, "quote_volume": 6.05915, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.05915}, {"ts": 1767584100000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584400000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 4.62, "quote_volume": 15.64794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 29.92, "quote_volume": 101.30912, "trades": 1, "taker_buy_volume": 29.92, "taker_buy_quote": 101.30912}, {"ts": 1767584700000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 22.53, "quote_volume": 76.21899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584760000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585060000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 1.99, "quote_volume": 6.74411, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 6.74411}, {"ts": 1767585120000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 7.03, "quote_volume": 23.82467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585300000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 5.0, "quote_volume": 16.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585360000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 3.2, "quote_volume": 10.8448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585660000, "open": 3.388, "high": 3.388, "low": 3.387, "close": 3.387, "volume": 47.27, "quote_volume": 160.13724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 3.387, "high": 3.387, "low": 3.383, "close": 3.386, "volume": 530.17, "quote_volume": 1794.58235, "trades": 29, "taker_buy_volume": 1.56, "taker_buy_quote": 5.28216}, {"ts": 1767585780000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585840000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585900000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 3.53, "quote_volume": 11.96317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 3.388, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 49.07, "quote_volume": 166.28237, "trades": 8, "taker_buy_volume": 37.21, "taker_buy_quote": 126.10469}, {"ts": 1767586080000, "open": 3.387, "high": 3.387, "low": 3.38, "close": 3.38, "volume": 72.63, "quote_volume": 245.70074, "trades": 17, "taker_buy_volume": 14.75, "taker_buy_quote": 49.93674}, {"ts": 1767586140000, "open": 3.38, "high": 3.38, "low": 3.377, "close": 3.377, "volume": 27.42, "quote_volume": 92.63961, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586200000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.04, "quote_volume": 6.89112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586260000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 3.379, "high": 3.38, "low": 3.377, "close": 3.377, "volume": 193.55, "quote_volume": 654.02123, "trades": 10, "taker_buy_volume": 151.71, "taker_buy_quote": 512.72051}, {"ts": 1767586380000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586440000, "open": 3.376, "high": 3.376, "low": 3.371, "close": 3.371, "volume": 24.77, "quote_volume": 83.55579, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586500000, "open": 3.378, "high": 3.378, "low": 3.376, "close": 3.376, "volume": 63.17, "quote_volume": 213.30814, "trades": 7, "taker_buy_volume": 17.84, "taker_buy_quote": 60.26352}, {"ts": 1767586560000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 7.02, "quote_volume": 23.70654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586620000, "open": 3.376, "high": 3.376, "low": 3.374, "close": 3.374, "volume": 7.08, "quote_volume": 23.89504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586680000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586800000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586860000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586920000, "open": 3.375, "high": 3.376, "low": 3.375, "close": 3.376, "volume": 5.83, "quote_volume": 19.67797, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 19.67797}, {"ts": 1767586980000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.08, "quote_volume": 7.02208, "trades": 1, "taker_buy_volume": 2.08, "taker_buy_quote": 7.02208}, {"ts": 1767587040000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.367, "volume": 46.46, "quote_volume": 156.46372, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587160000, "open": 3.366, "high": 3.366, "low": 3.357, "close": 3.361, "volume": 710.44, "quote_volume": 2387.28005, "trades": 68, "taker_buy_volume": 353.32, "taker_buy_quote": 1187.38974}, {"ts": 1767587220000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587280000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587340000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587400000, "open": 3.356, "high": 3.356, "low": 3.353, "close": 3.353, "volume": 14.25, "quote_volume": 47.8047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587460000, "open": 3.353, "high": 3.353, "low": 3.344, "close": 3.35, "volume": 240.55, "quote_volume": 805.74809, "trades": 27, "taker_buy_volume": 76.41, "taker_buy_quote": 256.01232}, {"ts": 1767587520000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.356, "volume": 85.31, "quote_volume": 286.36948, "trades": 8, "taker_buy_volume": 74.7, "taker_buy_quote": 250.76232}, {"ts": 1767587580000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 2.06, "quote_volume": 6.90306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587640000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 55.36, "quote_volume": 185.51136, "trades": 1, "taker_buy_volume": 55.36, "taker_buy_quote": 185.51136}, {"ts": 1767587700000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 59.68, "quote_volume": 199.98768, "trades": 1, "taker_buy_volume": 59.68, "taker_buy_quote": 199.98768}, {"ts": 1767587760000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 135.01, "quote_volume": 452.49015, "trades": 5, "taker_buy_volume": 135.01, "taker_buy_quote": 452.49015}, {"ts": 1767587820000, "open": 3.358, "high": 3.361, "low": 3.358, "close": 3.361, "volume": 31.35, "quote_volume": 105.321, "trades": 15, "taker_buy_volume": 31.35, "taker_buy_quote": 105.321}, {"ts": 1767587880000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587940000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588000000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588060000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588120000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588180000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 7.17, "quote_volume": 24.07686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588240000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588300000, "open": 3.359, "high": 3.359, "low": 3.353, "close": 3.354, "volume": 425.05, "quote_volume": 1426.6156, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588360000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588420000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588480000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588540000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 29.63, "quote_volume": 99.52717, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588660000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588720000, "open": 3.362, "high": 3.364, "low": 3.362, "close": 3.364, "volume": 67.65, "quote_volume": 227.52543, "trades": 5, "taker_buy_volume": 67.65, "taker_buy_quote": 227.52543}, {"ts": 1767588780000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 3.364, "high": 3.368, "low": 3.364, "close": 3.368, "volume": 33.46, "quote_volume": 112.60122, "trades": 14, "taker_buy_volume": 24.76, "taker_buy_quote": 83.33007}, {"ts": 1767588900000, "open": 3.368, "high": 3.37, "low": 3.365, "close": 3.365, "volume": 134.71, "quote_volume": 453.41629, "trades": 15, "taker_buy_volume": 8.96, "taker_buy_quote": 30.18151}, {"ts": 1767588960000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589080000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 3.365, "high": 3.367, "low": 3.364, "close": 3.364, "volume": 25.36, "quote_volume": 85.35499, "trades": 7, "taker_buy_volume": 20.25, "taker_buy_quote": 68.16495}, {"ts": 1767589200000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 22.8, "quote_volume": 76.7448, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 76.7448}, {"ts": 1767589260000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589320000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589380000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 3.09, "quote_volume": 10.37313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 3.356, "high": 3.358, "low": 3.355, "close": 3.358, "volume": 168.0, "quote_volume": 563.97339, "trades": 4, "taker_buy_volume": 110.0, "taker_buy_quote": 369.38}, {"ts": 1767589500000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 25.05, "quote_volume": 84.17873, "trades": 5, "taker_buy_volume": 25.05, "taker_buy_quote": 84.17873}, {"ts": 1767589560000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 9.28, "quote_volume": 31.20864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589620000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589740000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589800000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589860000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 1.79, "quote_volume": 6.01977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 5.14, "quote_volume": 17.28582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589980000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 3.81, "quote_volume": 12.79779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590160000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590280000, "open": 3.365, "high": 3.369, "low": 3.365, "close": 3.369, "volume": 20.82, "quote_volume": 70.1102, "trades": 8, "taker_buy_volume": 17.3, "taker_buy_quote": 58.2654}, {"ts": 1767590340000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590520000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 3.58, "quote_volume": 12.06102, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 12.06102}, {"ts": 1767590580000, "open": 3.369, "high": 3.37, "low": 3.369, "close": 3.37, "volume": 7.83, "quote_volume": 26.38335, "trades": 5, "taker_buy_volume": 7.83, "taker_buy_quote": 26.38335}, {"ts": 1767590640000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 1.79, "quote_volume": 6.03051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 3.21, "quote_volume": 10.8177, "trades": 1, "taker_buy_volume": 3.21, "taker_buy_quote": 10.8177}, {"ts": 1767590760000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 12.34, "quote_volume": 41.61092, "trades": 3, "taker_buy_volume": 12.34, "taker_buy_quote": 41.61092}, {"ts": 1767590820000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590880000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590940000, "open": 3.371, "high": 3.372, "low": 3.371, "close": 3.372, "volume": 68.0, "quote_volume": 229.26225, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 229.26225}, {"ts": 1767591000000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591120000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591180000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591240000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 2.87, "quote_volume": 9.68229, "trades": 2, "taker_buy_volume": 2.87, "taker_buy_quote": 9.68229}, {"ts": 1767591360000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 7.14, "quote_volume": 24.08684, "trades": 3, "taker_buy_volume": 3.62, "taker_buy_quote": 12.21388}, {"ts": 1767591420000, "open": 3.374, "high": 3.375, "low": 3.374, "close": 3.375, "volume": 37.15, "quote_volume": 125.37825, "trades": 6, "taker_buy_volume": 37.15, "taker_buy_quote": 125.37825}, {"ts": 1767591480000, "open": 3.373, "high": 3.373, "low": 3.367, "close": 3.369, "volume": 37.12, "quote_volume": 125.14938, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591540000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591600000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591660000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591720000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 1.78, "quote_volume": 6.00038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 3.57, "quote_volume": 12.03268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 1.79, "quote_volume": 6.03051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 1.79, "quote_volume": 6.02872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592140000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 2.53, "quote_volume": 8.52357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 3.365, "high": 3.365, "low": 3.361, "close": 3.362, "volume": 190.68, "quote_volume": 641.41926, "trades": 22, "taker_buy_volume": 5.16, "taker_buy_quote": 17.34758}, {"ts": 1767592320000, "open": 3.36, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 19.9, "quote_volume": 66.83636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592380000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592440000, "open": 3.357, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 21.8, "quote_volume": 73.17897, "trades": 10, "taker_buy_volume": 12.3, "taker_buy_quote": 41.29229}, {"ts": 1767592500000, "open": 3.358, "high": 3.359, "low": 3.358, "close": 3.359, "volume": 23.42, "quote_volume": 78.66599, "trades": 10, "taker_buy_volume": 23.42, "taker_buy_quote": 78.66599}, {"ts": 1767592560000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 3.35, "quote_volume": 11.25265, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 11.25265}, {"ts": 1767592620000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 9.39, "quote_volume": 31.55979, "trades": 9, "taker_buy_volume": 9.39, "taker_buy_quote": 31.55979}, {"ts": 1767592740000, "open": 3.359, "high": 3.359, "low": 3.352, "close": 3.352, "volume": 55.31, "quote_volume": 185.60786, "trades": 18, "taker_buy_volume": 3.65, "taker_buy_quote": 12.2348}, {"ts": 1767592800000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592860000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 9.67, "quote_volume": 32.46219, "trades": 1, "taker_buy_volume": 9.67, "taker_buy_quote": 32.46219}, {"ts": 1767592920000, "open": 3.355, "high": 3.355, "low": 3.353, "close": 3.353, "volume": 119.7, "quote_volume": 401.3571, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 401.3571}, {"ts": 1767592980000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593040000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593160000, "open": 3.352, "high": 3.352, "low": 3.347, "close": 3.352, "volume": 806.26, "quote_volume": 2699.99903, "trades": 20, "taker_buy_volume": 350.9, "taker_buy_quote": 1174.6688}, {"ts": 1767593220000, "open": 3.354, "high": 3.354, "low": 3.353, "close": 3.353, "volume": 62.5, "quote_volume": 209.6025, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.8, "quote_volume": 6.0372, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0372}, {"ts": 1767593340000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.79, "quote_volume": 6.00366, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.00366}, {"ts": 1767593400000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.61, "quote_volume": 5.39672, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 5.39672}, {"ts": 1767593520000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.79, "quote_volume": 6.00008, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.00008}, {"ts": 1767593580000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 2.32, "quote_volume": 7.77896, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 7.77896}, {"ts": 1767593640000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 16.16, "quote_volume": 54.19698, "trades": 4, "taker_buy_volume": 16.16, "taker_buy_quote": 54.19698}, {"ts": 1767593700000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 14.06, "quote_volume": 47.1713, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593820000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 8.31, "quote_volume": 27.90498, "trades": 3, "taker_buy_volume": 8.31, "taker_buy_quote": 27.90498}, {"ts": 1767594000000, "open": 3.351, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 117.09, "quote_volume": 392.0976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594060000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594120000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 51.67, "quote_volume": 173.1163, "trades": 7, "taker_buy_volume": 40.77, "taker_buy_quote": 136.5795}, {"ts": 1767594180000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 4.45, "quote_volume": 14.8897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594360000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 3.08, "quote_volume": 10.3026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594420000, "open": 3.344, "high": 3.344, "low": 3.343, "close": 3.343, "volume": 40.96, "quote_volume": 136.94835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594480000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 8.81, "quote_volume": 29.43792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594540000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594600000, "open": 3.34, "high": 3.341, "low": 3.334, "close": 3.334, "volume": 200.85, "quote_volume": 670.28803, "trades": 18, "taker_buy_volume": 41.32, "taker_buy_quote": 138.01637}, {"ts": 1767594660000, "open": 3.333, "high": 3.333, "low": 3.329, "close": 3.33, "volume": 71.57, "quote_volume": 238.31962, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594720000, "open": 3.334, "high": 3.336, "low": 3.334, "close": 3.335, "volume": 27.24, "quote_volume": 90.85376, "trades": 4, "taker_buy_volume": 7.68, "taker_buy_quote": 25.60512}, {"ts": 1767594780000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.78, "quote_volume": 12.6252, "trades": 1, "taker_buy_volume": 3.78, "taker_buy_quote": 12.6252}, {"ts": 1767594840000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594960000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595020000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 3.34, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 40.38, "quote_volume": 134.80074, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595140000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 1.8, "quote_volume": 6.0138, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0138}, {"ts": 1767595200000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 1.56, "quote_volume": 5.21196, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.21196}, {"ts": 1767595260000, "open": 3.338, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 153.51, "quote_volume": 512.11194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595320000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 7.85, "quote_volume": 26.2033, "trades": 6, "taker_buy_volume": 5.61, "taker_buy_quote": 18.72618}, {"ts": 1767595380000, "open": 3.338, "high": 3.338, "low": 3.333, "close": 3.333, "volume": 141.69, "quote_volume": 472.45689, "trades": 8, "taker_buy_volume": 1.69, "taker_buy_quote": 5.64122}, {"ts": 1767595440000, "open": 3.335, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 77.22, "quote_volume": 257.61257, "trades": 21, "taker_buy_volume": 29.72, "taker_buy_quote": 99.18007}, {"ts": 1767595500000, "open": 3.338, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 17.98, "quote_volume": 60.02623, "trades": 2, "taker_buy_volume": 17.98, "taker_buy_quote": 60.02623}, {"ts": 1767595560000, "open": 3.335, "high": 3.336, "low": 3.331, "close": 3.336, "volume": 246.34, "quote_volume": 820.95336, "trades": 13, "taker_buy_volume": 12.0, "taker_buy_quote": 40.032}, {"ts": 1767595620000, "open": 3.335, "high": 3.337, "low": 3.335, "close": 3.337, "volume": 10.92, "quote_volume": 36.4302, "trades": 5, "taker_buy_volume": 7.32, "taker_buy_quote": 24.4242}, {"ts": 1767595680000, "open": 3.34, "high": 3.342, "low": 3.34, "close": 3.342, "volume": 27.27, "quote_volume": 91.10373, "trades": 5, "taker_buy_volume": 27.27, "taker_buy_quote": 91.10373}, {"ts": 1767595740000, "open": 3.343, "high": 3.345, "low": 3.343, "close": 3.345, "volume": 16.88, "quote_volume": 56.45192, "trades": 6, "taker_buy_volume": 16.88, "taker_buy_quote": 56.45192}, {"ts": 1767595800000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595860000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 10.54, "quote_volume": 35.24576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.346, "volume": 28.08, "quote_volume": 93.95086, "trades": 8, "taker_buy_volume": 10.54, "taker_buy_quote": 35.27256}, {"ts": 1767596160000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 4.35, "quote_volume": 14.55945, "trades": 3, "taker_buy_volume": 4.35, "taker_buy_quote": 14.55945}, {"ts": 1767596220000, "open": 3.348, "high": 3.348, "low": 3.347, "close": 3.347, "volume": 11.36, "quote_volume": 38.02737, "trades": 8, "taker_buy_volume": 5.45, "taker_buy_quote": 18.2466}, {"ts": 1767596280000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 16.76, "quote_volume": 56.07896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 3.342, "high": 3.342, "low": 3.34, "close": 3.34, "volume": 12.48, "quote_volume": 41.68674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596460000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596520000, "open": 3.342, "high": 3.346, "low": 3.342, "close": 3.346, "volume": 35.55, "quote_volume": 118.85446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596580000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 114.62, "quote_volume": 383.51852, "trades": 6, "taker_buy_volume": 33.75, "taker_buy_quote": 112.9275}, {"ts": 1767596640000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596700000, "open": 3.345, "high": 3.345, "low": 3.342, "close": 3.343, "volume": 329.69, "quote_volume": 1102.03062, "trades": 23, "taker_buy_volume": 155.17, "taker_buy_quote": 518.73575}, {"ts": 1767596760000, "open": 3.344, "high": 3.344, "low": 3.341, "close": 3.341, "volume": 13.51, "quote_volume": 45.15014, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596820000, "open": 3.341, "high": 3.343, "low": 3.339, "close": 3.343, "volume": 37.43, "quote_volume": 125.05857, "trades": 7, "taker_buy_volume": 24.93, "taker_buy_quote": 83.31405}, {"ts": 1767596880000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 2.5, "quote_volume": 8.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596940000, "open": 3.341, "high": 3.343, "low": 3.339, "close": 3.339, "volume": 104.74, "quote_volume": 349.93949, "trades": 13, "taker_buy_volume": 59.29, "taker_buy_quote": 198.17272}, {"ts": 1767597000000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597060000, "open": 3.342, "high": 3.348, "low": 3.341, "close": 3.346, "volume": 440.67, "quote_volume": 1474.32709, "trades": 23, "taker_buy_volume": 376.15, "taker_buy_quote": 1258.71918}, {"ts": 1767597120000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 5.84, "quote_volume": 19.54064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597180000, "open": 3.349, "high": 3.349, "low": 3.346, "close": 3.346, "volume": 12.37, "quote_volume": 41.40946, "trades": 4, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0282}, {"ts": 1767597240000, "open": 3.348, "high": 3.348, "low": 3.343, "close": 3.347, "volume": 32.18, "quote_volume": 107.65197, "trades": 7, "taker_buy_volume": 9.28, "taker_buy_quote": 31.06345}, {"ts": 1767597300000, "open": 3.348, "high": 3.351, "low": 3.348, "close": 3.351, "volume": 23.25, "quote_volume": 77.87408, "trades": 6, "taker_buy_volume": 23.25, "taker_buy_quote": 77.87408}, {"ts": 1767597360000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 7.76, "quote_volume": 26.01152, "trades": 3, "taker_buy_volume": 7.76, "taker_buy_quote": 26.01152}, {"ts": 1767597420000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 3.351, "high": 3.351, "low": 3.348, "close": 3.348, "volume": 37.0, "quote_volume": 123.89223, "trades": 7, "taker_buy_volume": 3.07, "taker_buy_quote": 10.28757}, {"ts": 1767597540000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597600000, "open": 3.351, "high": 3.352, "low": 3.348, "close": 3.348, "volume": 38.2, "quote_volume": 128.00702, "trades": 9, "taker_buy_volume": 19.58, "taker_buy_quote": 65.62452}, {"ts": 1767597660000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.05, "quote_volume": 6.86545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 2.85, "quote_volume": 9.5361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 19.98, "quote_volume": 66.82653, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 11.0451}, {"ts": 1767597900000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597960000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 2.56, "quote_volume": 8.576, "trades": 1, "taker_buy_volume": 2.56, "taker_buy_quote": 8.576}, {"ts": 1767598020000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 3.352, "high": 3.352, "low": 3.35, "close": 3.35, "volume": 28.07, "quote_volume": 94.05363, "trades": 6, "taker_buy_volume": 7.11, "taker_buy_quote": 23.83272}, {"ts": 1767598140000, "open": 3.353, "high": 3.353, "low": 3.35, "close": 3.35, "volume": 39.03, "quote_volume": 130.7661, "trades": 6, "taker_buy_volume": 2.2, "taker_buy_quote": 7.3766}, {"ts": 1767598200000, "open": 3.353, "high": 3.355, "low": 3.35, "close": 3.35, "volume": 109.2, "quote_volume": 365.91049, "trades": 9, "taker_buy_volume": 8.13, "taker_buy_quote": 27.26752}, {"ts": 1767598260000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 16.89, "quote_volume": 56.63217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598320000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598380000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 2.3, "quote_volume": 7.7165, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 7.7165}, {"ts": 1767598440000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 10.65, "quote_volume": 35.7201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 3.355, "high": 3.358, "low": 3.355, "close": 3.358, "volume": 28.72, "quote_volume": 96.40064, "trades": 11, "taker_buy_volume": 28.72, "taker_buy_quote": 96.40064}, {"ts": 1767598560000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598680000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 10.73, "quote_volume": 36.02943, "trades": 5, "taker_buy_volume": 8.82, "taker_buy_quote": 29.61756}, {"ts": 1767598740000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598860000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 22.71, "quote_volume": 76.30803, "trades": 10, "taker_buy_volume": 22.71, "taker_buy_quote": 76.30803}, {"ts": 1767598920000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.363, "volume": 11.34, "quote_volume": 38.10801, "trades": 3, "taker_buy_volume": 2.19, "taker_buy_quote": 7.36401}, {"ts": 1767598980000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 3.361, "high": 3.362, "low": 3.361, "close": 3.362, "volume": 5.96, "quote_volume": 20.03388, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.03388}, {"ts": 1767599100000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 5.8, "quote_volume": 19.50306, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 19.50306}, {"ts": 1767599160000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 3.97, "quote_volume": 13.34317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 8.16, "quote_volume": 27.43987, "trades": 4, "taker_buy_volume": 8.16, "taker_buy_quote": 27.43987}, {"ts": 1767599580000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 8.28, "quote_volume": 27.83736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 5.95, "quote_volume": 20.01166, "trades": 2, "taker_buy_volume": 5.95, "taker_buy_quote": 20.01166}, {"ts": 1767599700000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599760000, "open": 3.363, "high": 3.363, "low": 3.361, "close": 3.361, "volume": 14.47, "quote_volume": 48.64323, "trades": 5, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0534}, {"ts": 1767599820000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 4.13, "quote_volume": 13.88919, "trades": 1, "taker_buy_volume": 4.13, "taker_buy_quote": 13.88919}, {"ts": 1767599880000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 58.93, "quote_volume": 198.2127, "trades": 3, "taker_buy_volume": 58.93, "taker_buy_quote": 198.2127}, {"ts": 1767599940000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 37.0, "quote_volume": 124.39725, "trades": 2, "taker_buy_volume": 3.25, "taker_buy_quote": 10.92975}, {"ts": 1767600000000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 36.09, "quote_volume": 121.2624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600060000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 3.361, "high": 3.361, "low": 3.352, "close": 3.352, "volume": 567.1, "quote_volume": 1903.15208, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 3.02, "quote_volume": 10.13512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600300000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.96, "quote_volume": 20.03156, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 20.03156}, {"ts": 1767600360000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.3, "quote_volume": 17.8133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600480000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 20.24, "quote_volume": 68.0064, "trades": 5, "taker_buy_volume": 6.0, "taker_buy_quote": 20.16}, {"ts": 1767600540000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600600000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600720000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600780000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 10.83, "quote_volume": 36.44103, "trades": 4, "taker_buy_volume": 8.91, "taker_buy_quote": 29.98215}, {"ts": 1767601020000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 2.24, "quote_volume": 7.53088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601080000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 18.38, "quote_volume": 61.7876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 18.76, "quote_volume": 63.07112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601440000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601560000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601620000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601680000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 1.72, "quote_volume": 5.77576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601800000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 14.88, "quote_volume": 49.93728, "trades": 1, "taker_buy_volume": 14.88, "taker_buy_quote": 49.93728}, {"ts": 1767601860000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 130.98, "quote_volume": 439.06416, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601980000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602040000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602100000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 3.43, "quote_volume": 11.49393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 4.78, "quote_volume": 16.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 3.349, "high": 3.349, "low": 3.347, "close": 3.347, "volume": 10.36, "quote_volume": 34.68554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602280000, "open": 3.346, "high": 3.346, "low": 3.344, "close": 3.345, "volume": 105.74, "quote_volume": 353.66787, "trades": 7, "taker_buy_volume": 92.83, "taker_buy_quote": 310.4826}, {"ts": 1767602340000, "open": 3.343, "high": 3.343, "low": 3.341, "close": 3.341, "volume": 14.72, "quote_volume": 49.1934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602400000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602460000, "open": 3.34, "high": 3.34, "low": 3.339, "close": 3.339, "volume": 33.3, "quote_volume": 111.218, "trades": 4, "taker_buy_volume": 23.3, "taker_buy_quote": 77.822}, {"ts": 1767602520000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 9.12, "quote_volume": 30.43844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602580000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602760000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 3.345, "high": 3.345, "low": 3.344, "close": 3.344, "volume": 14.25, "quote_volume": 47.66624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602880000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 14.24, "quote_volume": 47.66128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602940000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603000000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603060000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 3.349, "high": 3.351, "low": 3.349, "close": 3.351, "volume": 11.41, "quote_volume": 38.22144, "trades": 6, "taker_buy_volume": 11.41, "taker_buy_quote": 38.22144}, {"ts": 1767603180000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 3.42, "quote_volume": 11.457, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 11.457}, {"ts": 1767603360000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603420000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 1.93, "quote_volume": 6.4655, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 6.4655}, {"ts": 1767603480000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 6.46, "quote_volume": 21.62808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603540000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 1.81, "quote_volume": 6.04902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 3.338, "high": 3.338, "low": 3.329, "close": 3.329, "volume": 86.04, "quote_volume": 286.74763, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603720000, "open": 3.33, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 64.46, "quote_volume": 214.57896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603780000, "open": 3.329, "high": 3.329, "low": 3.315, "close": 3.318, "volume": 390.32, "quote_volume": 1296.28754, "trades": 35, "taker_buy_volume": 60.89, "taker_buy_quote": 202.40427}, {"ts": 1767603840000, "open": 3.32, "high": 3.32, "low": 3.318, "close": 3.318, "volume": 49.84, "quote_volume": 165.42528, "trades": 2, "taker_buy_volume": 28.08, "taker_buy_quote": 93.2256}, {"ts": 1767603900000, "open": 3.318, "high": 3.322, "low": 3.317, "close": 3.322, "volume": 235.2, "quote_volume": 780.93939, "trades": 8, "taker_buy_volume": 230.55, "taker_buy_quote": 765.51178}, {"ts": 1767603960000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604020000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.318, "volume": 11.54, "quote_volume": 38.29337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604080000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604140000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 5.8, "quote_volume": 19.2792, "trades": 1, "taker_buy_volume": 5.8, "taker_buy_quote": 19.2792}, {"ts": 1767604200000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604260000, "open": 3.327, "high": 3.33, "low": 3.327, "close": 3.33, "volume": 15.54, "quote_volume": 51.72154, "trades": 5, "taker_buy_volume": 15.54, "taker_buy_quote": 51.72154}, {"ts": 1767604320000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 16.51, "quote_volume": 54.96179, "trades": 1, "taker_buy_volume": 16.51, "taker_buy_quote": 54.96179}, {"ts": 1767604380000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 16.37, "quote_volume": 54.44662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604500000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 8.03, "quote_volume": 26.73187, "trades": 1, "taker_buy_volume": 8.03, "taker_buy_quote": 26.73187}, {"ts": 1767604560000, "open": 3.33, "high": 3.333, "low": 3.33, "close": 3.333, "volume": 127.34, "quote_volume": 424.40503, "trades": 6, "taker_buy_volume": 127.34, "taker_buy_quote": 424.40503}, {"ts": 1767604620000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604680000, "open": 3.334, "high": 3.337, "low": 3.334, "close": 3.337, "volume": 24.74, "quote_volume": 82.51204, "trades": 5, "taker_buy_volume": 24.74, "taker_buy_quote": 82.51204}, {"ts": 1767604740000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 5.77, "quote_volume": 19.24872, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 19.24872}, {"ts": 1767604800000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 119.86, "quote_volume": 399.49338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604860000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604920000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604980000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 5.79, "quote_volume": 19.31544, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 19.31544}, {"ts": 1767605040000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605100000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605160000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605220000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605280000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605340000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605400000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 1.5, "quote_volume": 4.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605460000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605520000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605580000, "open": 3.332, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 146.64, "quote_volume": 488.40503, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605640000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605700000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605760000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605820000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 1.03, "quote_volume": 3.43711, "trades": 1, "taker_buy_volume": 1.03, "taker_buy_quote": 3.43711}, {"ts": 1767605940000, "open": 3.338, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 10.16, "quote_volume": 33.91928, "trades": 3, "taker_buy_volume": 10.16, "taker_buy_quote": 33.91928}, {"ts": 1767606000000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606060000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606120000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606180000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 3.6, "quote_volume": 12.0132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606360000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 11.04, "quote_volume": 36.87922, "trades": 3, "taker_buy_volume": 11.04, "taker_buy_quote": 36.87922}, {"ts": 1767606420000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 10.9, "quote_volume": 36.43374, "trades": 5, "taker_buy_volume": 10.9, "taker_buy_quote": 36.43374}, {"ts": 1767606480000, "open": 3.344, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 8.14, "quote_volume": 27.22434, "trades": 3, "taker_buy_volume": 8.14, "taker_buy_quote": 27.22434}, {"ts": 1767606540000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 11.23, "quote_volume": 37.52542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606600000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 7.84, "quote_volume": 26.16992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606660000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606720000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606960000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 1.72, "quote_volume": 5.74136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.7, "quote_volume": 12.3321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607200000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 75.89, "quote_volume": 253.1269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607260000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 2.24, "quote_volume": 7.48384, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 7.48384}, {"ts": 1767607320000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 1.54, "quote_volume": 5.14822, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 5.14822}, {"ts": 1767607380000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607500000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607560000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607620000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607680000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607740000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 11.69, "quote_volume": 39.11217, "trades": 5, "taker_buy_volume": 11.69, "taker_buy_quote": 39.11217}, {"ts": 1767607800000, "open": 3.347, "high": 3.348, "low": 3.344, "close": 3.346, "volume": 11.15, "quote_volume": 37.30601, "trades": 8, "taker_buy_volume": 2.15, "taker_buy_quote": 7.19715}, {"ts": 1767607860000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 3.6, "quote_volume": 12.042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 3.348, "high": 3.352, "low": 3.348, "close": 3.352, "volume": 30.13, "quote_volume": 100.94324, "trades": 14, "taker_buy_volume": 30.13, "taker_buy_quote": 100.94324}, {"ts": 1767608040000, "open": 3.353, "high": 3.355, "low": 3.352, "close": 3.352, "volume": 40.41, "quote_volume": 135.51101, "trades": 10, "taker_buy_volume": 19.72, "taker_buy_quote": 66.14913}, {"ts": 1767608100000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.79, "quote_volume": 6.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608160000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608220000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 692.3, "quote_volume": 2320.5896, "trades": 3, "taker_buy_volume": 117.46, "taker_buy_quote": 393.72592}, {"ts": 1767608280000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.71, "quote_volume": 9.08934, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 9.08934}, {"ts": 1767608400000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608460000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 5.4, "quote_volume": 18.1008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 6.36, "quote_volume": 21.33144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 6.33, "quote_volume": 21.22137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608940000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 34.23, "quote_volume": 114.67098, "trades": 2, "taker_buy_volume": 34.23, "taker_buy_quote": 114.67098}, {"ts": 1767609000000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 29.64, "quote_volume": 99.11616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609120000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609180000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609240000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609300000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609360000, "open": 3.343, "high": 3.343, "low": 3.339, "close": 3.339, "volume": 24.87, "quote_volume": 83.08709, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 3.338, "high": 3.338, "low": 3.33, "close": 3.33, "volume": 218.57, "quote_volume": 728.20331, "trades": 17, "taker_buy_volume": 13.03, "taker_buy_quote": 43.40898}, {"ts": 1767609480000, "open": 3.341, "high": 3.345, "low": 3.341, "close": 3.345, "volume": 37.39, "quote_volume": 125.01665, "trades": 9, "taker_buy_volume": 37.39, "taker_buy_quote": 125.01665}, {"ts": 1767609540000, "open": 3.334, "high": 3.334, "low": 3.332, "close": 3.332, "volume": 56.0, "quote_volume": 186.64008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609600000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609660000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 3.336, "high": 3.336, "low": 3.334, "close": 3.334, "volume": 5.63, "quote_volume": 18.77466, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 11.70234}, {"ts": 1767609780000, "open": 3.332, "high": 3.338, "low": 3.331, "close": 3.338, "volume": 136.94, "quote_volume": 457.03042, "trades": 5, "taker_buy_volume": 130.64, "taker_buy_quote": 436.0421}, {"ts": 1767609840000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609960000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 2.92, "quote_volume": 9.74696, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 9.74696}, {"ts": 1767610020000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 4.17, "quote_volume": 13.94031, "trades": 1, "taker_buy_volume": 4.17, "taker_buy_quote": 13.94031}, {"ts": 1767610080000, "open": 3.344, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 14.66, "quote_volume": 49.03409, "trades": 4, "taker_buy_volume": 14.66, "taker_buy_quote": 49.03409}, {"ts": 1767610140000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 33.75, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.7925}, {"ts": 1767610320000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 33.75, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 37.26, "quote_volume": 124.52292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 166.25, "quote_volume": 555.475, "trades": 10, "taker_buy_volume": 84.15, "taker_buy_quote": 281.14515}, {"ts": 1767610500000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610560000, "open": 3.345, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 34.82, "quote_volume": 116.48978, "trades": 5, "taker_buy_volume": 34.82, "taker_buy_quote": 116.48978}, {"ts": 1767610620000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610680000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 5.53, "quote_volume": 18.50338, "trades": 2, "taker_buy_volume": 5.53, "taker_buy_quote": 18.50338}, {"ts": 1767610800000, "open": 3.343, "high": 3.343, "low": 3.337, "close": 3.337, "volume": 32.11, "quote_volume": 107.16385, "trades": 2, "taker_buy_volume": 29.98, "taker_buy_quote": 100.04326}, {"ts": 1767610860000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610920000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610980000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611040000, "open": 3.335, "high": 3.335, "low": 3.333, "close": 3.333, "volume": 11.7, "quote_volume": 39.00784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611100000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611160000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611280000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611340000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611400000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611460000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611580000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 2.24, "quote_volume": 7.4704, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 7.4704}, {"ts": 1767611640000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 2.24, "quote_volume": 7.46592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 3.332, "high": 3.332, "low": 3.331, "close": 3.332, "volume": 13.83, "quote_volume": 46.07757, "trades": 7, "taker_buy_volume": 3.51, "taker_buy_quote": 11.69532}, {"ts": 1767611820000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611880000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 3.334, "high": 3.334, "low": 3.332, "close": 3.334, "volume": 121.32, "quote_volume": 404.38539, "trades": 6, "taker_buy_volume": 3.07, "taker_buy_quote": 10.23538}, {"ts": 1767612000000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612060000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612120000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612300000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612360000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 4.43, "quote_volume": 14.80506, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 14.80506}, {"ts": 1767612420000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 2.33, "quote_volume": 7.77754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612600000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612660000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612720000, "open": 3.337, "high": 3.341, "low": 3.337, "close": 3.341, "volume": 113.69, "quote_volume": 379.48597, "trades": 13, "taker_buy_volume": 113.69, "taker_buy_quote": 379.48597}, {"ts": 1767612780000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612840000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 1.89, "quote_volume": 6.3126, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.3126}, {"ts": 1767612960000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 20.02, "quote_volume": 66.8668, "trades": 6, "taker_buy_volume": 20.02, "taker_buy_quote": 66.8668}, {"ts": 1767613080000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 10.85, "quote_volume": 36.239, "trades": 1, "taker_buy_volume": 10.85, "taker_buy_quote": 36.239}, {"ts": 1767613140000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613260000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613320000, "open": 3.342, "high": 3.344, "low": 3.342, "close": 3.344, "volume": 14.23, "quote_volume": 47.57, "trades": 4, "taker_buy_volume": 14.23, "taker_buy_quote": 47.57}, {"ts": 1767613380000, "open": 3.344, "high": 3.348, "low": 3.344, "close": 3.348, "volume": 53.65, "quote_volume": 179.50231, "trades": 8, "taker_buy_volume": 53.65, "taker_buy_quote": 179.50231}, {"ts": 1767613440000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613500000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 3.6, "quote_volume": 12.0492, "trades": 2, "taker_buy_volume": 3.6, "taker_buy_quote": 12.0492}, {"ts": 1767613560000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 11.96, "quote_volume": 40.03012, "trades": 2, "taker_buy_volume": 11.96, "taker_buy_quote": 40.03012}, {"ts": 1767613620000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613680000, "open": 3.349, "high": 3.35, "low": 3.349, "close": 3.35, "volume": 9.11, "quote_volume": 30.51303, "trades": 2, "taker_buy_volume": 9.11, "taker_buy_quote": 30.51303}, {"ts": 1767613740000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 5.15, "quote_volume": 17.25765, "trades": 1, "taker_buy_volume": 5.15, "taker_buy_quote": 17.25765}, {"ts": 1767613800000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613920000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613980000, "open": 3.352, "high": 3.354, "low": 3.352, "close": 3.354, "volume": 11.94, "quote_volume": 40.03362, "trades": 4, "taker_buy_volume": 11.94, "taker_buy_quote": 40.03362}, {"ts": 1767614040000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614100000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614160000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614220000, "open": 3.351, "high": 3.352, "low": 3.351, "close": 3.352, "volume": 10.41, "quote_volume": 34.89222, "trades": 5, "taker_buy_volume": 10.41, "taker_buy_quote": 34.89222}, {"ts": 1767614280000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 4.38, "quote_volume": 14.68614, "trades": 1, "taker_buy_volume": 4.38, "taker_buy_quote": 14.68614}, {"ts": 1767614340000, "open": 3.352, "high": 3.352, "low": 3.351, "close": 3.351, "volume": 52.64, "quote_volume": 176.39882, "trades": 10, "taker_buy_volume": 32.91, "taker_buy_quote": 110.28141}, {"ts": 1767614400000, "open": 3.351, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 195.34, "quote_volume": 654.60698, "trades": 15, "taker_buy_volume": 195.34, "taker_buy_quote": 654.60698}, {"ts": 1767614460000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 34.99, "quote_volume": 117.37822, "trades": 4, "taker_buy_volume": 34.99, "taker_buy_quote": 117.37822}, {"ts": 1767614520000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 3.35, "quote_volume": 11.23044, "trades": 2, "taker_buy_volume": 1.53, "taker_buy_quote": 5.13162}, {"ts": 1767614580000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614640000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.357, "volume": 6.5, "quote_volume": 21.81725, "trades": 3, "taker_buy_volume": 6.5, "taker_buy_quote": 21.81725}, {"ts": 1767614760000, "open": 3.358, "high": 3.359, "low": 3.358, "close": 3.359, "volume": 54.85, "quote_volume": 184.20305, "trades": 5, "taker_buy_volume": 54.85, "taker_buy_quote": 184.20305}, {"ts": 1767614820000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614940000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615000000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615060000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615120000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 1.82, "quote_volume": 6.11338, "trades": 1, "taker_buy_volume": 1.82, "taker_buy_quote": 6.11338}, {"ts": 1767615180000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.363, "volume": 30.61, "quote_volume": 102.88547, "trades": 10, "taker_buy_volume": 16.66, "taker_buy_quote": 56.00423}, {"ts": 1767615240000, "open": 3.363, "high": 3.366, "low": 3.363, "close": 3.366, "volume": 12.51, "quote_volume": 42.09267, "trades": 5, "taker_buy_volume": 12.51, "taker_buy_quote": 42.09267}, {"ts": 1767615300000, "open": 3.366, "high": 3.374, "low": 3.365, "close": 3.368, "volume": 510.73, "quote_volume": 1720.61351, "trades": 65, "taker_buy_volume": 212.53, "taker_buy_quote": 716.06148}, {"ts": 1767615360000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 28.52, "quote_volume": 96.05178, "trades": 12, "taker_buy_volume": 24.94, "taker_buy_quote": 83.99792}, {"ts": 1767615420000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 3.367, "high": 3.367, "low": 3.365, "close": 3.365, "volume": 4.14, "quote_volume": 13.93574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 3.361, "high": 3.361, "low": 3.36, "close": 3.36, "volume": 9.66, "quote_volume": 32.46165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615600000, "open": 3.362, "high": 3.362, "low": 3.358, "close": 3.358, "volume": 16.01, "quote_volume": 53.77402, "trades": 5, "taker_buy_volume": 2.17, "taker_buy_quote": 7.29554}, {"ts": 1767615660000, "open": 3.357, "high": 3.359, "low": 3.357, "close": 3.359, "volume": 18.86, "quote_volume": 63.31774, "trades": 4, "taker_buy_volume": 14.99, "taker_buy_quote": 50.32615}, {"ts": 1767615720000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615840000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615960000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 11.26, "quote_volume": 37.78856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616020000, "open": 3.356, "high": 3.358, "low": 3.351, "close": 3.351, "volume": 305.09, "quote_volume": 1023.74545, "trades": 13, "taker_buy_volume": 187.47, "taker_buy_quote": 629.28822}, {"ts": 1767616080000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616140000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 3.08, "quote_volume": 10.3334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616200000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616260000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616320000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616380000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616440000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616500000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616560000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616620000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 1.82, "quote_volume": 6.11702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616680000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 2.34, "quote_volume": 7.86474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616740000, "open": 3.359, "high": 3.359, "low": 3.352, "close": 3.352, "volume": 462.09, "quote_volume": 1549.57888, "trades": 14, "taker_buy_volume": 15.67, "taker_buy_quote": 52.52584}, {"ts": 1767616800000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 44.91, "quote_volume": 150.61266, "trades": 3, "taker_buy_volume": 39.75, "taker_buy_quote": 133.3215}, {"ts": 1767616920000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617040000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617100000, "open": 3.354, "high": 3.357, "low": 3.354, "close": 3.357, "volume": 317.18, "quote_volume": 1063.88871, "trades": 11, "taker_buy_volume": 312.08, "taker_buy_quote": 1046.76801}, {"ts": 1767617160000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617220000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617280000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 4.9, "quote_volume": 16.4738, "trades": 2, "taker_buy_volume": 4.9, "taker_buy_quote": 16.4738}, {"ts": 1767617340000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617400000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617460000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 8.08, "quote_volume": 27.16496, "trades": 2, "taker_buy_volume": 8.08, "taker_buy_quote": 27.16496}, {"ts": 1767617520000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 2.74, "quote_volume": 9.21462, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 9.21462}, {"ts": 1767617580000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 9.0, "quote_volume": 30.267, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 30.267}, {"ts": 1767617640000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 32.88, "quote_volume": 110.60832, "trades": 1, "taker_buy_volume": 32.88, "taker_buy_quote": 110.60832}, {"ts": 1767617700000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617880000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617940000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618000000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.363, "volume": 13.11, "quote_volume": 44.09197, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 24.08212}, {"ts": 1767618060000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 1.91, "quote_volume": 6.42524, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.42524}, {"ts": 1767618120000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.07, "quote_volume": 17.04027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618240000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 7.1, "quote_volume": 23.8631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618300000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618360000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618480000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618540000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618600000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618660000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618720000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618840000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619020000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 1.67, "quote_volume": 5.6112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619200000, "open": 3.352, "high": 3.352, "low": 3.35, "close": 3.35, "volume": 475.96, "quote_volume": 1594.93221, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619260000, "open": 3.349, "high": 3.349, "low": 3.347, "close": 3.347, "volume": 114.08, "quote_volume": 381.83926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619320000, "open": 3.347, "high": 3.349, "low": 3.345, "close": 3.349, "volume": 301.8, "quote_volume": 1010.22828, "trades": 25, "taker_buy_volume": 119.84, "taker_buy_quote": 401.13508}, {"ts": 1767619380000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.343, "volume": 33.75, "quote_volume": 112.85092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 1.67, "quote_volume": 5.58949, "trades": 1, "taker_buy_volume": 1.67, "taker_buy_quote": 5.58949}, {"ts": 1767619500000, "open": 3.346, "high": 3.347, "low": 3.343, "close": 3.347, "volume": 210.96, "quote_volume": 705.62842, "trades": 11, "taker_buy_volume": 131.42, "taker_buy_quote": 439.4906}, {"ts": 1767619560000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 10.96, "quote_volume": 36.65024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619620000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619680000, "open": 3.348, "high": 3.358, "low": 3.346, "close": 3.357, "volume": 585.61, "quote_volume": 1963.03009, "trades": 23, "taker_buy_volume": 436.25, "taker_buy_quote": 1462.82957}, {"ts": 1767619740000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 10.18, "quote_volume": 34.14372, "trades": 2, "taker_buy_volume": 10.18, "taker_buy_quote": 34.14372}, {"ts": 1767619800000, "open": 3.35, "high": 3.35, "low": 3.345, "close": 3.345, "volume": 587.59, "quote_volume": 1966.92386, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619860000, "open": 3.344, "high": 3.35, "low": 3.343, "close": 3.35, "volume": 362.13, "quote_volume": 1211.53979, "trades": 12, "taker_buy_volume": 340.58, "taker_buy_quote": 1139.40744}, {"ts": 1767619920000, "open": 3.345, "high": 3.345, "low": 3.344, "close": 3.344, "volume": 6.03, "quote_volume": 20.16695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619980000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 9.59, "quote_volume": 32.04654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620040000, "open": 3.341, "high": 3.343, "low": 3.339, "close": 3.343, "volume": 206.44, "quote_volume": 689.71476, "trades": 9, "taker_buy_volume": 55.76, "taker_buy_quote": 186.18264}, {"ts": 1767620100000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620160000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 1.68, "quote_volume": 5.61456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620220000, "open": 3.336, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 170.49, "quote_volume": 568.79761, "trades": 9, "taker_buy_volume": 66.64, "taker_buy_quote": 222.31104}, {"ts": 1767620280000, "open": 3.34, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 116.97, "quote_volume": 390.63066, "trades": 8, "taker_buy_volume": 44.57, "taker_buy_quote": 148.8638}, {"ts": 1767620340000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 10.0, "quote_volume": 33.41, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 33.41}, {"ts": 1767620400000, "open": 3.339, "high": 3.339, "low": 3.335, "close": 3.335, "volume": 499.07, "quote_volume": 1665.46845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620460000, "open": 3.335, "high": 3.335, "low": 3.329, "close": 3.334, "volume": 175.23, "quote_volume": 584.10177, "trades": 15, "taker_buy_volume": 15.14, "taker_buy_quote": 50.4377}, {"ts": 1767620520000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620580000, "open": 3.329, "high": 3.334, "low": 3.329, "close": 3.334, "volume": 110.35, "quote_volume": 367.4981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620640000, "open": 3.334, "high": 3.336, "low": 3.334, "close": 3.336, "volume": 183.66, "quote_volume": 612.51909, "trades": 29, "taker_buy_volume": 37.26, "taker_buy_quote": 124.29585}, {"ts": 1767620700000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 1.84, "quote_volume": 6.13272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620760000, "open": 3.333, "high": 3.337, "low": 3.333, "close": 3.337, "volume": 159.73, "quote_volume": 532.58338, "trades": 4, "taker_buy_volume": 125.98, "taker_buy_quote": 420.09463}, {"ts": 1767620820000, "open": 3.339, "high": 3.341, "low": 3.339, "close": 3.341, "volume": 193.97, "quote_volume": 647.83294, "trades": 8, "taker_buy_volume": 100.43, "taker_buy_quote": 335.50288}, {"ts": 1767620880000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620940000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 100.67, "quote_volume": 335.53311, "trades": 2, "taker_buy_volume": 66.92, "taker_buy_quote": 223.04436}, {"ts": 1767621000000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 100.95, "quote_volume": 336.66825, "trades": 2, "taker_buy_volume": 100.95, "taker_buy_quote": 336.66825}, {"ts": 1767621060000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621120000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 100.57, "quote_volume": 335.19981, "trades": 1, "taker_buy_volume": 100.57, "taker_buy_quote": 335.19981}, {"ts": 1767621180000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 100.36, "quote_volume": 334.7006, "trades": 3, "taker_buy_volume": 37.26, "taker_buy_quote": 124.2621}, {"ts": 1767621240000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621300000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621360000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 3.342, "high": 3.345, "low": 3.342, "close": 3.345, "volume": 108.57, "quote_volume": 363.14624, "trades": 4, "taker_buy_volume": 108.57, "taker_buy_quote": 363.14624}, {"ts": 1767621480000, "open": 3.343, "high": 3.346, "low": 3.343, "close": 3.346, "volume": 106.03, "quote_volume": 354.47626, "trades": 3, "taker_buy_volume": 106.03, "taker_buy_quote": 354.47626}, {"ts": 1767621540000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 8.68, "quote_volume": 29.0346, "trades": 1, "taker_buy_volume": 8.68, "taker_buy_quote": 29.0346}, {"ts": 1767621600000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 105.03, "quote_volume": 351.33375, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 14.0574}, {"ts": 1767621660000, "open": 3.344, "high": 3.344, "low": 3.343, "close": 3.343, "volume": 100.8, "quote_volume": 336.99195, "trades": 8, "taker_buy_volume": 49.5, "taker_buy_quote": 165.4785}, {"ts": 1767621720000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 2.35, "quote_volume": 7.8584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621780000, "open": 3.347, "high": 3.348, "low": 3.347, "close": 3.348, "volume": 100.53, "quote_volume": 336.54069, "trades": 3, "taker_buy_volume": 100.53, "taker_buy_quote": 336.54069}, {"ts": 1767621840000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 100.38, "quote_volume": 335.67072, "trades": 1, "taker_buy_volume": 100.38, "taker_buy_quote": 335.67072}, {"ts": 1767621900000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621960000, "open": 3.343, "high": 3.344, "low": 3.343, "close": 3.344, "volume": 100.43, "quote_volume": 335.80417, "trades": 3, "taker_buy_volume": 100.43, "taker_buy_quote": 335.80417}, {"ts": 1767622020000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.34, "volume": 105.53, "quote_volume": 352.49799, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.44, "quote_volume": 11.4896, "trades": 2, "taker_buy_volume": 1.72, "taker_buy_quote": 5.7448}, {"ts": 1767622140000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 103.92, "quote_volume": 346.98888, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 11.71989}, {"ts": 1767622200000, "open": 3.34, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 160.05, "quote_volume": 534.2107, "trades": 8, "taker_buy_volume": 67.19, "taker_buy_quote": 224.21303}, {"ts": 1767622260000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 5.0, "quote_volume": 16.685, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 16.685}, {"ts": 1767622320000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622380000, "open": 3.343, "high": 3.343, "low": 3.341, "close": 3.341, "volume": 201.31, "quote_volume": 672.77761, "trades": 7, "taker_buy_volume": 167.56, "taker_buy_quote": 560.01886}, {"ts": 1767622440000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622500000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622560000, "open": 3.343, "high": 3.347, "low": 3.341, "close": 3.347, "volume": 251.38, "quote_volume": 840.68422, "trades": 13, "taker_buy_volume": 150.54, "taker_buy_quote": 503.72261}, {"ts": 1767622620000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622680000, "open": 3.349, "high": 3.353, "low": 3.349, "close": 3.353, "volume": 25.4, "quote_volume": 85.12512, "trades": 8, "taker_buy_volume": 25.4, "taker_buy_quote": 85.12512}, {"ts": 1767622740000, "open": 3.353, "high": 3.353, "low": 3.349, "close": 3.353, "volume": 340.06, "quote_volume": 1139.61674, "trades": 11, "taker_buy_volume": 202.05, "taker_buy_quote": 677.31298}, {"ts": 1767622800000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 1.94, "quote_volume": 6.50094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622860000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 3.352, "high": 3.357, "low": 3.351, "close": 3.357, "volume": 209.35, "quote_volume": 702.17286, "trades": 11, "taker_buy_volume": 99.25, "taker_buy_quote": 332.81611}, {"ts": 1767622980000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623040000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623100000, "open": 3.351, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 200.91, "quote_volume": 673.65021, "trades": 10, "taker_buy_volume": 93.51, "taker_buy_quote": 313.48701}, {"ts": 1767623160000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623220000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623280000, "open": 3.355, "high": 3.357, "low": 3.349, "close": 3.357, "volume": 277.9, "quote_volume": 931.87968, "trades": 13, "taker_buy_volume": 166.86, "taker_buy_quote": 559.71699}, {"ts": 1767623340000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 15.1, "quote_volume": 50.7058, "trades": 2, "taker_buy_volume": 15.1, "taker_buy_quote": 50.7058}, {"ts": 1767623400000, "open": 3.359, "high": 3.364, "low": 3.359, "close": 3.36, "volume": 100.06, "quote_volume": 336.32365, "trades": 14, "taker_buy_volume": 36.49, "taker_buy_quote": 122.66093}, {"ts": 1767623460000, "open": 3.36, "high": 3.361, "low": 3.354, "close": 3.356, "volume": 323.11, "quote_volume": 1085.18146, "trades": 15, "taker_buy_volume": 213.82, "taker_buy_quote": 717.928}, {"ts": 1767623520000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 126.66, "quote_volume": 424.9443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623580000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623640000, "open": 3.356, "high": 3.356, "low": 3.351, "close": 3.355, "volume": 199.01, "quote_volume": 667.31106, "trades": 14, "taker_buy_volume": 124.35, "taker_buy_quote": 416.79301}, {"ts": 1767623700000, "open": 3.352, "high": 3.354, "low": 3.347, "close": 3.347, "volume": 155.64, "quote_volume": 521.60116, "trades": 19, "taker_buy_volume": 124.51, "taker_buy_quote": 417.39766}, {"ts": 1767623760000, "open": 3.346, "high": 3.349, "low": 3.34, "close": 3.349, "volume": 138.65, "quote_volume": 463.76449, "trades": 20, "taker_buy_volume": 40.7, "taker_buy_quote": 136.1415}, {"ts": 1767623820000, "open": 3.353, "high": 3.357, "low": 3.35, "close": 3.357, "volume": 140.97, "quote_volume": 472.42011, "trades": 13, "taker_buy_volume": 137.05, "taker_buy_quote": 459.28419}, {"ts": 1767623880000, "open": 3.358, "high": 3.368, "low": 3.358, "close": 3.365, "volume": 261.34, "quote_volume": 879.67021, "trades": 33, "taker_buy_volume": 227.76, "taker_buy_quote": 766.74495}, {"ts": 1767623940000, "open": 3.362, "high": 3.369, "low": 3.362, "close": 3.369, "volume": 14.23, "quote_volume": 47.89418, "trades": 6, "taker_buy_volume": 14.23, "taker_buy_quote": 47.89418}, {"ts": 1767624000000, "open": 3.361, "high": 3.365, "low": 3.361, "close": 3.361, "volume": 113.14, "quote_volume": 380.28782, "trades": 4, "taker_buy_volume": 107.07, "taker_buy_quote": 359.88655}, {"ts": 1767624060000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 100.34, "quote_volume": 337.84478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624120000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 15.94, "quote_volume": 53.6381, "trades": 2, "taker_buy_volume": 15.94, "taker_buy_quote": 53.6381}, {"ts": 1767624180000, "open": 3.367, "high": 3.372, "low": 3.366, "close": 3.372, "volume": 148.26, "quote_volume": 499.29102, "trades": 9, "taker_buy_volume": 22.31, "taker_buy_quote": 75.20957}, {"ts": 1767624240000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 100.58, "quote_volume": 339.12412, "trades": 4, "taker_buy_volume": 100.58, "taker_buy_quote": 339.12412}, {"ts": 1767624300000, "open": 3.373, "high": 3.373, "low": 3.372, "close": 3.372, "volume": 17.63, "quote_volume": 59.45766, "trades": 4, "taker_buy_volume": 9.3, "taker_buy_quote": 31.3689}, {"ts": 1767624360000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 100.32, "quote_volume": 338.0784, "trades": 3, "taker_buy_volume": 100.32, "taker_buy_quote": 338.0784}, {"ts": 1767624420000, "open": 3.37, "high": 3.37, "low": 3.368, "close": 3.368, "volume": 102.07, "quote_volume": 343.97252, "trades": 4, "taker_buy_volume": 15.6, "taker_buy_quote": 52.572}, {"ts": 1767624480000, "open": 3.363, "high": 3.363, "low": 3.36, "close": 3.36, "volume": 127.95, "quote_volume": 430.26176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624540000, "open": 3.359, "high": 3.359, "low": 3.356, "close": 3.358, "volume": 143.85, "quote_volume": 482.78611, "trades": 9, "taker_buy_volume": 103.59, "taker_buy_quote": 347.65354}, {"ts": 1767624600000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 118.75, "quote_volume": 400.05438, "trades": 5, "taker_buy_volume": 17.96, "taker_buy_quote": 60.49287}, {"ts": 1767624660000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 7.26, "quote_volume": 24.46824, "trades": 2, "taker_buy_volume": 7.26, "taker_buy_quote": 24.46824}, {"ts": 1767624720000, "open": 3.367, "high": 3.377, "low": 3.365, "close": 3.377, "volume": 475.35, "quote_volume": 1602.51109, "trades": 38, "taker_buy_volume": 334.65, "taker_buy_quote": 1128.82741}, {"ts": 1767624780000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 3.51, "quote_volume": 11.84976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624840000, "open": 3.376, "high": 3.376, "low": 3.371, "close": 3.371, "volume": 102.5, "quote_volume": 346.02985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624900000, "open": 3.378, "high": 3.387, "low": 3.378, "close": 3.387, "volume": 179.32, "quote_volume": 606.17388, "trades": 32, "taker_buy_volume": 156.71, "taker_buy_quote": 529.78991}, {"ts": 1767624960000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625020000, "open": 3.386, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 100.32, "quote_volume": 339.75009, "trades": 4, "taker_buy_volume": 73.97, "taker_buy_quote": 250.50264}, {"ts": 1767625080000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 100.25, "quote_volume": 338.54425, "trades": 10, "taker_buy_volume": 77.81, "taker_buy_quote": 262.76437}, {"ts": 1767625140000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625200000, "open": 3.383, "high": 3.387, "low": 3.383, "close": 3.386, "volume": 171.81, "quote_volume": 581.61238, "trades": 9, "taker_buy_volume": 6.02, "taker_buy_quote": 20.38974}, {"ts": 1767625260000, "open": 3.374, "high": 3.374, "low": 3.372, "close": 3.372, "volume": 234.53, "quote_volume": 791.1689, "trades": 18, "taker_buy_volume": 88.97, "taker_buy_quote": 300.17236}, {"ts": 1767625320000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.38, "quote_volume": 11.42102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625380000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 102.39, "quote_volume": 345.56625, "trades": 2, "taker_buy_volume": 1.56, "taker_buy_quote": 5.265}, {"ts": 1767625440000, "open": 3.371, "high": 3.371, "low": 3.369, "close": 3.369, "volume": 184.49, "quote_volume": 621.71467, "trades": 3, "taker_buy_volume": 184.49, "taker_buy_quote": 621.71467}, {"ts": 1767625500000, "open": 3.371, "high": 3.371, "low": 3.37, "close": 3.37, "volume": 60.0, "quote_volume": 202.23375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625560000, "open": 3.371, "high": 3.371, "low": 3.366, "close": 3.366, "volume": 157.15, "quote_volume": 529.49736, "trades": 7, "taker_buy_volume": 33.75, "taker_buy_quote": 113.77125}, {"ts": 1767625620000, "open": 3.365, "high": 3.365, "low": 3.363, "close": 3.363, "volume": 237.42, "quote_volume": 798.80583, "trades": 5, "taker_buy_volume": 100.59, "taker_buy_quote": 338.38476}, {"ts": 1767625680000, "open": 3.367, "high": 3.371, "low": 3.367, "close": 3.368, "volume": 40.69, "quote_volume": 137.04242, "trades": 8, "taker_buy_volume": 37.18, "taker_buy_quote": 125.22074}, {"ts": 1767625740000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.368, "volume": 100.04, "quote_volume": 336.91954, "trades": 6, "taker_buy_volume": 64.11, "taker_buy_quote": 215.9073}, {"ts": 1767625800000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 102.48, "quote_volume": 344.94768, "trades": 3, "taker_buy_volume": 100.79, "taker_buy_quote": 339.25914}, {"ts": 1767625860000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 12.42, "quote_volume": 41.7933, "trades": 7, "taker_buy_volume": 3.51, "taker_buy_quote": 11.81115}, {"ts": 1767625920000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625980000, "open": 3.365, "high": 3.369, "low": 3.365, "close": 3.369, "volume": 200.72, "quote_volume": 675.79041, "trades": 5, "taker_buy_volume": 166.97, "taker_buy_quote": 562.22166}, {"ts": 1767626040000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 4.02, "quote_volume": 13.5273, "trades": 3, "taker_buy_volume": 2.01, "taker_buy_quote": 6.76365}, {"ts": 1767626100000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 1.89, "quote_volume": 6.3693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626160000, "open": 3.372, "high": 3.379, "low": 3.37, "close": 3.378, "volume": 231.21, "quote_volume": 780.26867, "trades": 10, "taker_buy_volume": 88.37, "taker_buy_quote": 298.02709}, {"ts": 1767626220000, "open": 3.379, "high": 3.386, "low": 3.379, "close": 3.386, "volume": 53.18, "quote_volume": 179.86245, "trades": 15, "taker_buy_volume": 53.18, "taker_buy_quote": 179.86245}, {"ts": 1767626280000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 2.24, "quote_volume": 7.58016, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 7.58016}, {"ts": 1767626340000, "open": 3.378, "high": 3.382, "low": 3.378, "close": 3.382, "volume": 210.63, "quote_volume": 711.95054, "trades": 12, "taker_buy_volume": 110.08, "taker_buy_quote": 371.89044}, {"ts": 1767626400000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 2.07, "quote_volume": 6.98625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626460000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626520000, "open": 3.372, "high": 3.372, "low": 3.37, "close": 3.37, "volume": 210.13, "quote_volume": 708.15564, "trades": 6, "taker_buy_volume": 100.42, "taker_buy_quote": 338.4154}, {"ts": 1767626580000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626640000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 3.42, "quote_volume": 11.52198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626700000, "open": 3.369, "high": 3.372, "low": 3.369, "close": 3.372, "volume": 204.18, "quote_volume": 688.14034, "trades": 10, "taker_buy_volume": 150.86, "taker_buy_quote": 508.44655}, {"ts": 1767626760000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626820000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 3.374, "high": 3.376, "low": 3.372, "close": 3.372, "volume": 238.48, "quote_volume": 804.68873, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626940000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 3.372, "high": 3.372, "low": 3.37, "close": 3.37, "volume": 108.56, "quote_volume": 365.88371, "trades": 12, "taker_buy_volume": 54.68, "taker_buy_quote": 184.28798}, {"ts": 1767627120000, "open": 3.382, "high": 3.391, "low": 3.382, "close": 3.391, "volume": 756.35, "quote_volume": 2561.20299, "trades": 21, "taker_buy_volume": 652.12, "taker_buy_quote": 2207.86997}, {"ts": 1767627180000, "open": 3.387, "high": 3.387, "low": 3.382, "close": 3.382, "volume": 13.08, "quote_volume": 44.26611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627240000, "open": 3.382, "high": 3.386, "low": 3.382, "close": 3.386, "volume": 117.85, "quote_volume": 398.63974, "trades": 6, "taker_buy_volume": 117.85, "taker_buy_quote": 398.63974}, {"ts": 1767627300000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 100.65, "quote_volume": 340.98242, "trades": 7, "taker_buy_volume": 92.87, "taker_buy_quote": 314.62378}, {"ts": 1767627360000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627420000, "open": 3.388, "high": 3.388, "low": 3.386, "close": 3.386, "volume": 102.47, "quote_volume": 346.96694, "trades": 2, "taker_buy_volume": 100.71, "taker_buy_quote": 341.00406}, {"ts": 1767627480000, "open": 3.391, "high": 3.392, "low": 3.391, "close": 3.392, "volume": 110.76, "quote_volume": 375.69441, "trades": 7, "taker_buy_volume": 47.26, "taker_buy_quote": 160.30241}, {"ts": 1767627540000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627600000, "open": 3.39, "high": 3.393, "low": 3.389, "close": 3.39, "volume": 139.9, "quote_volume": 474.28887, "trades": 14, "taker_buy_volume": 112.4, "taker_buy_quote": 381.07137}, {"ts": 1767627660000, "open": 3.394, "high": 3.399, "low": 3.394, "close": 3.396, "volume": 280.96, "quote_volume": 953.79411, "trades": 13, "taker_buy_volume": 178.54, "taker_buy_quote": 606.17595}, {"ts": 1767627720000, "open": 3.399, "high": 3.404, "low": 3.397, "close": 3.404, "volume": 74.53, "quote_volume": 253.42042, "trades": 17, "taker_buy_volume": 22.91, "taker_buy_quote": 77.9322}, {"ts": 1767627780000, "open": 3.404, "high": 3.404, "low": 3.402, "close": 3.402, "volume": 101.49, "quote_volume": 345.27132, "trades": 3, "taker_buy_volume": 97.14, "taker_buy_quote": 330.47262}, {"ts": 1767627840000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 100.65, "quote_volume": 342.21428, "trades": 4, "taker_buy_volume": 100.65, "taker_buy_quote": 342.21428}, {"ts": 1767627900000, "open": 3.401, "high": 3.401, "low": 3.4, "close": 3.4, "volume": 15.95, "quote_volume": 54.24449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627960000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 100.74, "quote_volume": 342.31452, "trades": 5, "taker_buy_volume": 100.74, "taker_buy_quote": 342.31452}, {"ts": 1767628020000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 100.58, "quote_volume": 341.77084, "trades": 8, "taker_buy_volume": 43.74, "taker_buy_quote": 148.62852}, {"ts": 1767628080000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 3.32, "quote_volume": 11.28136, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 11.28136}, {"ts": 1767628140000, "open": 3.394, "high": 3.398, "low": 3.394, "close": 3.398, "volume": 103.39, "quote_volume": 350.91838, "trades": 39, "taker_buy_volume": 69.64, "taker_buy_quote": 236.37088}, {"ts": 1767628200000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628260000, "open": 3.398, "high": 3.399, "low": 3.398, "close": 3.399, "volume": 128.27, "quote_volume": 435.8891, "trades": 11, "taker_buy_volume": 49.81, "taker_buy_quote": 169.25438}, {"ts": 1767628320000, "open": 3.398, "high": 3.398, "low": 3.397, "close": 3.397, "volume": 100.69, "quote_volume": 342.04744, "trades": 8, "taker_buy_volume": 54.58, "taker_buy_quote": 185.40826}, {"ts": 1767628380000, "open": 3.398, "high": 3.401, "low": 3.398, "close": 3.401, "volume": 8.7, "quote_volume": 29.57583, "trades": 2, "taker_buy_volume": 4.41, "taker_buy_quote": 14.99841}, {"ts": 1767628440000, "open": 3.397, "high": 3.399, "low": 3.397, "close": 3.399, "volume": 100.53, "quote_volume": 341.58326, "trades": 5, "taker_buy_volume": 100.53, "taker_buy_quote": 341.58326}, {"ts": 1767628500000, "open": 3.395, "high": 3.395, "low": 3.389, "close": 3.389, "volume": 333.5, "quote_volume": 1131.15124, "trades": 19, "taker_buy_volume": 84.54, "taker_buy_quote": 286.6627}, {"ts": 1767628560000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 5.98, "quote_volume": 20.30808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628620000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 100.54, "quote_volume": 341.43384, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 114.615}, {"ts": 1767628680000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 100.56, "quote_volume": 341.30064, "trades": 5, "taker_buy_volume": 62.14, "taker_buy_quote": 210.90316}, {"ts": 1767628740000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628800000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 104.55, "quote_volume": 355.2609, "trades": 8, "taker_buy_volume": 3.58, "taker_buy_quote": 12.16484}, {"ts": 1767628860000, "open": 3.397, "high": 3.397, "low": 3.396, "close": 3.396, "volume": 100.33, "quote_volume": 340.75443, "trades": 6, "taker_buy_volume": 42.98, "taker_buy_quote": 145.96008}, {"ts": 1767628920000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628980000, "open": 3.405, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 124.38, "quote_volume": 423.96398, "trades": 10, "taker_buy_volume": 23.61, "taker_buy_quote": 80.43905}, {"ts": 1767629040000, "open": 3.409, "high": 3.41, "low": 3.406, "close": 3.41, "volume": 274.3, "quote_volume": 934.59, "trades": 20, "taker_buy_volume": 154.06, "taker_buy_quote": 525.00807}, {"ts": 1767629100000, "open": 3.408, "high": 3.412, "low": 3.408, "close": 3.412, "volume": 28.96, "quote_volume": 98.75526, "trades": 11, "taker_buy_volume": 25.4, "taker_buy_quote": 86.62278}, {"ts": 1767629160000, "open": 3.405, "high": 3.405, "low": 3.403, "close": 3.404, "volume": 110.82, "quote_volume": 377.20815, "trades": 7, "taker_buy_volume": 100.2, "taker_buy_quote": 341.04705}, {"ts": 1767629220000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.396, "volume": 120.22, "quote_volume": 408.33681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629280000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629340000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629400000, "open": 3.404, "high": 3.406, "low": 3.402, "close": 3.406, "volume": 201.21, "quote_volume": 684.93058, "trades": 11, "taker_buy_volume": 20.35, "taker_buy_quote": 69.306}, {"ts": 1767629460000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629520000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629580000, "open": 3.406, "high": 3.41, "low": 3.404, "close": 3.41, "volume": 230.15, "quote_volume": 784.12531, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629640000, "open": 3.41, "high": 3.413, "low": 3.41, "close": 3.413, "volume": 53.48, "quote_volume": 182.42816, "trades": 12, "taker_buy_volume": 53.48, "taker_buy_quote": 182.42816}, {"ts": 1767629700000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 3.406, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 201.23, "quote_volume": 685.61363, "trades": 7, "taker_buy_volume": 43.47, "taker_buy_quote": 148.01535}, {"ts": 1767629820000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629880000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629940000, "open": 3.403, "high": 3.406, "low": 3.401, "close": 3.405, "volume": 212.5, "quote_volume": 723.15872, "trades": 15, "taker_buy_volume": 115.51, "taker_buy_quote": 393.03569}, {"ts": 1767630000000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630060000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 6.3, "quote_volume": 21.41551, "trades": 2, "taker_buy_volume": 1.81, "taker_buy_quote": 6.154}, {"ts": 1767630120000, "open": 3.397, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 200.69, "quote_volume": 681.77739, "trades": 8, "taker_buy_volume": 15.75, "taker_buy_quote": 53.487}, {"ts": 1767630180000, "open": 3.395, "high": 3.395, "low": 3.389, "close": 3.389, "volume": 59.16, "quote_volume": 200.61229, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630240000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 1.8, "quote_volume": 6.111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630300000, "open": 3.395, "high": 3.397, "low": 3.393, "close": 3.397, "volume": 236.89, "quote_volume": 804.24285, "trades": 18, "taker_buy_volume": 119.02, "taker_buy_quote": 403.94458}, {"ts": 1767630360000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 12.83, "quote_volume": 43.67332, "trades": 1, "taker_buy_volume": 12.83, "taker_buy_quote": 43.67332}, {"ts": 1767630420000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630480000, "open": 3.402, "high": 3.404, "low": 3.4, "close": 3.404, "volume": 137.86, "quote_volume": 468.845, "trades": 13, "taker_buy_volume": 124.48, "taker_buy_quote": 423.32624}, {"ts": 1767630540000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 100.57, "quote_volume": 342.34028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630600000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630660000, "open": 3.396, "high": 3.396, "low": 3.394, "close": 3.395, "volume": 109.36, "quote_volume": 371.21003, "trades": 12, "taker_buy_volume": 40.14, "taker_buy_quote": 136.24188}, {"ts": 1767630720000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 144.8, "quote_volume": 492.21559, "trades": 12, "taker_buy_volume": 78.18, "taker_buy_quote": 265.77421}, {"ts": 1767630780000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 3.394, "high": 3.398, "low": 3.394, "close": 3.398, "volume": 105.73, "quote_volume": 358.86886, "trades": 4, "taker_buy_volume": 105.73, "taker_buy_quote": 358.86886}, {"ts": 1767630900000, "open": 3.397, "high": 3.398, "low": 3.397, "close": 3.398, "volume": 100.85, "quote_volume": 342.65455, "trades": 5, "taker_buy_volume": 100.85, "taker_buy_quote": 342.65455}, {"ts": 1767630960000, "open": 3.401, "high": 3.407, "low": 3.401, "close": 3.407, "volume": 11.42, "quote_volume": 38.87963, "trades": 5, "taker_buy_volume": 8.92, "taker_buy_quote": 30.37713}, {"ts": 1767631020000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 100.08, "quote_volume": 340.17192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631080000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 104.62, "quote_volume": 356.44034, "trades": 4, "taker_buy_volume": 4.72, "taker_buy_quote": 16.08104}, {"ts": 1767631140000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631200000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 233.75, "quote_volume": 794.75, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631260000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.405, "volume": 430.2, "quote_volume": 1463.34031, "trades": 40, "taker_buy_volume": 218.34, "taker_buy_quote": 742.65991}, {"ts": 1767631320000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 11.53, "quote_volume": 39.22857, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 11.94453}, {"ts": 1767631380000, "open": 3.407, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 373.45, "quote_volume": 1272.12824, "trades": 16, "taker_buy_volume": 85.01, "taker_buy_quote": 289.67457}, {"ts": 1767631440000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 100.0, "quote_volume": 340.6, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 114.9525}, {"ts": 1767631500000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 94.04, "quote_volume": 320.01812, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 3.403, "high": 3.404, "low": 3.401, "close": 3.404, "volume": 161.15, "quote_volume": 548.19719, "trades": 17, "taker_buy_volume": 60.55, "taker_buy_quote": 205.94567}, {"ts": 1767631620000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631680000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 100.64, "quote_volume": 342.77984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631740000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 100.16, "quote_volume": 340.74432, "trades": 3, "taker_buy_volume": 66.41, "taker_buy_quote": 225.92682}, {"ts": 1767631800000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631860000, "open": 3.406, "high": 3.408, "low": 3.405, "close": 3.405, "volume": 177.51, "quote_volume": 604.78673, "trades": 5, "taker_buy_volume": 130.64, "taker_buy_quote": 445.09274}, {"ts": 1767631920000, "open": 3.405, "high": 3.405, "low": 3.399, "close": 3.399, "volume": 350.01, "quote_volume": 1190.66774, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631980000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632040000, "open": 3.403, "high": 3.405, "low": 3.403, "close": 3.405, "volume": 111.91, "quote_volume": 381.03149, "trades": 9, "taker_buy_volume": 33.75, "taker_buy_quote": 114.91875}, {"ts": 1767632100000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 100.15, "quote_volume": 340.61015, "trades": 4, "taker_buy_volume": 100.15, "taker_buy_quote": 340.61015}, {"ts": 1767632160000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 23.92, "quote_volume": 81.37584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632220000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 100.64, "quote_volume": 342.57856, "trades": 5, "taker_buy_volume": 33.75, "taker_buy_quote": 114.885}, {"ts": 1767632280000, "open": 3.402, "high": 3.402, "low": 3.4, "close": 3.4, "volume": 225.72, "quote_volume": 767.69916, "trades": 25, "taker_buy_volume": 100.14, "taker_buy_quote": 340.476}, {"ts": 1767632340000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632400000, "open": 3.404, "high": 3.406, "low": 3.404, "close": 3.406, "volume": 191.26, "quote_volume": 651.28321, "trades": 14, "taker_buy_volume": 33.75, "taker_buy_quote": 114.9525}, {"ts": 1767632460000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 100.06, "quote_volume": 340.40412, "trades": 5, "taker_buy_volume": 54.53, "taker_buy_quote": 185.51106}, {"ts": 1767632520000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 1.52, "quote_volume": 5.18168, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 5.18168}, {"ts": 1767632580000, "open": 3.41, "high": 3.414, "low": 3.41, "close": 3.414, "volume": 320.96, "quote_volume": 1095.45628, "trades": 17, "taker_buy_volume": 272.29, "taker_buy_quote": 929.39424}, {"ts": 1767632640000, "open": 3.415, "high": 3.419, "low": 3.409, "close": 3.414, "volume": 3671.58, "quote_volume": 12537.26537, "trades": 246, "taker_buy_volume": 2040.67, "taker_buy_quote": 6972.23522}, {"ts": 1767632700000, "open": 3.413, "high": 3.418, "low": 3.409, "close": 3.415, "volume": 2008.31, "quote_volume": 6854.42951, "trades": 114, "taker_buy_volume": 1003.27, "taker_buy_quote": 3426.66463}, {"ts": 1767632760000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632820000, "open": 3.413, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 200.86, "quote_volume": 685.49096, "trades": 14, "taker_buy_volume": 165.84, "taker_buy_quote": 565.98884}, {"ts": 1767632880000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 49.37, "quote_volume": 168.18797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633000000, "open": 3.404, "high": 3.41, "low": 3.404, "close": 3.41, "volume": 200.65, "quote_volume": 683.61143, "trades": 5, "taker_buy_volume": 166.9, "taker_buy_quote": 568.72643}, {"ts": 1767633060000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 77.07, "quote_volume": 262.42335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633120000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 3.407, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 200.87, "quote_volume": 684.48916, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633300000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "open": 3.401, "high": 3.403, "low": 3.399, "close": 3.403, "volume": 222.9, "quote_volume": 758.08226, "trades": 11, "taker_buy_volume": 110.36, "taker_buy_quote": 375.2677}, {"ts": 1767633420000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633480000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "open": 3.401, "high": 3.401, "low": 3.399, "close": 3.401, "volume": 201.44, "quote_volume": 685.01169, "trades": 9, "taker_buy_volume": 152.97, "taker_buy_quote": 520.16522}, {"ts": 1767633600000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633660000, "open": 3.398, "high": 3.398, "low": 3.393, "close": 3.393, "volume": 26.41, "quote_volume": 89.6833, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633720000, "open": 3.393, "high": 3.393, "low": 3.383, "close": 3.383, "volume": 236.82, "quote_volume": 802.40198, "trades": 13, "taker_buy_volume": 100.02, "taker_buy_quote": 339.0678}, {"ts": 1767633780000, "open": 3.382, "high": 3.382, "low": 3.373, "close": 3.377, "volume": 238.02, "quote_volume": 803.63997, "trades": 21, "taker_buy_volume": 5.89, "taker_buy_quote": 19.89053}, {"ts": 1767633840000, "open": 3.383, "high": 3.383, "low": 3.377, "close": 3.377, "volume": 11.6, "quote_volume": 39.19468, "trades": 4, "taker_buy_volume": 8.02, "taker_buy_quote": 27.08354}, {"ts": 1767633900000, "open": 3.373, "high": 3.376, "low": 3.371, "close": 3.376, "volume": 113.19, "quote_volume": 381.59612, "trades": 6, "taker_buy_volume": 104.02, "taker_buy_quote": 350.66571}, {"ts": 1767633960000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 100.74, "quote_volume": 340.09824, "trades": 4, "taker_buy_volume": 5.88, "taker_buy_quote": 19.85088}, {"ts": 1767634020000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 2.28, "quote_volume": 7.695, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 7.695}, {"ts": 1767634080000, "open": 3.377, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 106.58, "quote_volume": 359.76566, "trades": 12, "taker_buy_volume": 29.11, "taker_buy_quote": 98.24625}, {"ts": 1767634140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 100.67, "quote_volume": 340.06326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634200000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 5.92, "quote_volume": 20.0096, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 20.0096}, {"ts": 1767634260000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.38, "volume": 100.28, "quote_volume": 338.95232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634320000, "open": 3.382, "high": 3.385, "low": 3.381, "close": 3.381, "volume": 232.79, "quote_volume": 787.51813, "trades": 15, "taker_buy_volume": 122.59, "taker_buy_quote": 414.91185}, {"ts": 1767634380000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634440000, "open": 3.382, "high": 3.382, "low": 3.381, "close": 3.381, "volume": 100.48, "quote_volume": 339.73375, "trades": 4, "taker_buy_volume": 55.86, "taker_buy_quote": 188.86266}, {"ts": 1767634500000, "open": 3.386, "high": 3.391, "low": 3.386, "close": 3.391, "volume": 895.74, "quote_volume": 3034.78999, "trades": 15, "taker_buy_volume": 895.74, "taker_buy_quote": 3034.78999}, {"ts": 1767634560000, "open": 3.386, "high": 3.391, "low": 3.386, "close": 3.391, "volume": 9.26, "quote_volume": 31.37686, "trades": 3, "taker_buy_volume": 9.26, "taker_buy_quote": 31.37686}, {"ts": 1767634620000, "open": 3.388, "high": 3.388, "low": 3.387, "close": 3.387, "volume": 100.0, "quote_volume": 338.70885, "trades": 7, "taker_buy_volume": 51.44, "taker_buy_quote": 174.22728}, {"ts": 1767634680000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 100.08, "quote_volume": 339.17112, "trades": 6, "taker_buy_volume": 46.31, "taker_buy_quote": 156.94459}, {"ts": 1767634740000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634800000, "open": 3.39, "high": 3.399, "low": 3.389, "close": 3.397, "volume": 147.42, "quote_volume": 499.94883, "trades": 22, "taker_buy_volume": 69.88, "taker_buy_quote": 237.0993}, {"ts": 1767634860000, "open": 3.399, "high": 3.401, "low": 3.399, "close": 3.401, "volume": 121.92, "quote_volume": 414.60001, "trades": 8, "taker_buy_volume": 121.92, "taker_buy_quote": 414.60001}, {"ts": 1767634920000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634980000, "open": 3.397, "high": 3.4, "low": 3.397, "close": 3.4, "volume": 115.62, "quote_volume": 392.80533, "trades": 9, "taker_buy_volume": 115.62, "taker_buy_quote": 392.80533}, {"ts": 1767635040000, "open": 3.402, "high": 3.404, "low": 3.402, "close": 3.404, "volume": 12.81, "quote_volume": 43.59269, "trades": 4, "taker_buy_volume": 12.81, "taker_buy_quote": 43.59269}, {"ts": 1767635100000, "open": 3.403, "high": 3.407, "low": 3.403, "close": 3.403, "volume": 181.62, "quote_volume": 618.27572, "trades": 19, "taker_buy_volume": 84.27, "taker_buy_quote": 286.87801}, {"ts": 1767635160000, "open": 3.406, "high": 3.406, "low": 3.403, "close": 3.403, "volume": 100.57, "quote_volume": 342.26557, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635280000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 100.53, "quote_volume": 342.50571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635340000, "open": 3.405, "high": 3.407, "low": 3.403, "close": 3.407, "volume": 119.55, "quote_volume": 406.91275, "trades": 17, "taker_buy_volume": 46.46, "taker_buy_quote": 158.14814}, {"ts": 1767635400000, "open": 3.408, "high": 3.411, "low": 3.406, "close": 3.406, "volume": 242.16, "quote_volume": 824.89712, "trades": 15, "taker_buy_volume": 14.34, "taker_buy_quote": 48.89075}, {"ts": 1767635460000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.41, "volume": 124.52, "quote_volume": 424.56574, "trades": 4, "taker_buy_volume": 35.42, "taker_buy_quote": 120.77886}, {"ts": 1767635520000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 100.61, "quote_volume": 342.67766, "trades": 2, "taker_buy_volume": 100.61, "taker_buy_quote": 342.67766}, {"ts": 1767635580000, "open": 3.409, "high": 3.409, "low": 3.407, "close": 3.407, "volume": 56.53, "quote_volume": 192.65197, "trades": 6, "taker_buy_volume": 27.13, "taker_buy_quote": 92.48617}, {"ts": 1767635640000, "open": 3.407, "high": 3.416, "low": 3.407, "close": 3.414, "volume": 259.2, "quote_volume": 884.34693, "trades": 36, "taker_buy_volume": 74.88, "taker_buy_quote": 255.57521}, {"ts": 1767635700000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 100.14, "quote_volume": 341.27712, "trades": 3, "taker_buy_volume": 100.14, "taker_buy_quote": 341.27712}, {"ts": 1767635760000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 10.69, "quote_volume": 36.49208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635820000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 100.84, "quote_volume": 344.46944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635880000, "open": 3.416, "high": 3.422, "low": 3.416, "close": 3.416, "volume": 659.45, "quote_volume": 2253.71147, "trades": 137, "taker_buy_volume": 310.3, "taker_buy_quote": 1060.65513}, {"ts": 1767635940000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 13.1, "quote_volume": 44.7496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636000000, "open": 3.419, "high": 3.419, "low": 3.416, "close": 3.416, "volume": 159.51, "quote_volume": 544.90665, "trades": 11, "taker_buy_volume": 6.83, "taker_buy_quote": 23.35177}, {"ts": 1767636060000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 100.02, "quote_volume": 341.0682, "trades": 3, "taker_buy_volume": 100.02, "taker_buy_quote": 341.0682}, {"ts": 1767636120000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 51.64, "quote_volume": 175.98912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636180000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636240000, "open": 3.412, "high": 3.414, "low": 3.41, "close": 3.414, "volume": 238.93, "quote_volume": 815.44153, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636300000, "open": 3.41, "high": 3.412, "low": 3.41, "close": 3.412, "volume": 199.65, "quote_volume": 681.04648, "trades": 5, "taker_buy_volume": 199.65, "taker_buy_quote": 681.04648}, {"ts": 1767636360000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 18.37, "quote_volume": 62.6417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636420000, "open": 3.41, "high": 3.413, "low": 3.41, "close": 3.413, "volume": 202.91, "quote_volume": 692.19682, "trades": 11, "taker_buy_volume": 152.6, "taker_buy_quote": 520.60087}, {"ts": 1767636480000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636540000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636600000, "open": 3.409, "high": 3.411, "low": 3.407, "close": 3.411, "volume": 234.76, "quote_volume": 800.2918, "trades": 9, "taker_buy_volume": 102.7, "taker_buy_quote": 350.14919}, {"ts": 1767636660000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 3.407, "high": 3.413, "low": 3.407, "close": 3.413, "volume": 200.91, "quote_volume": 685.06728, "trades": 6, "taker_buy_volume": 167.16, "taker_buy_quote": 570.08103}, {"ts": 1767636840000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636900000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636960000, "open": 3.415, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 200.54, "quote_volume": 684.87477, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637020000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 8.86, "quote_volume": 30.2569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637080000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 58.7, "quote_volume": 200.167, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637140000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.41, "volume": 200.85, "quote_volume": 684.69483, "trades": 11, "taker_buy_volume": 164.24, "taker_buy_quote": 559.85473}, {"ts": 1767637200000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 15.83, "quote_volume": 53.96447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637320000, "open": 3.408, "high": 3.408, "low": 3.406, "close": 3.406, "volume": 137.65, "quote_volume": 468.91042, "trades": 4, "taker_buy_volume": 3.51, "taker_buy_quote": 11.96208}, {"ts": 1767637380000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 119.74, "quote_volume": 408.07392, "trades": 2, "taker_buy_volume": 119.74, "taker_buy_quote": 408.07392}, {"ts": 1767637440000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637500000, "open": 3.41, "high": 3.41, "low": 3.409, "close": 3.409, "volume": 100.82, "quote_volume": 343.72913, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637560000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 100.96, "quote_volume": 344.98032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637620000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 44.0, "quote_volume": 150.26, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 150.26}, {"ts": 1767637680000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637740000, "open": 3.417, "high": 3.419, "low": 3.417, "close": 3.419, "volume": 139.28, "quote_volume": 476.1217, "trades": 6, "taker_buy_volume": 72.06, "taker_buy_quote": 246.29652}, {"ts": 1767637800000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637860000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637920000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 100.41, "quote_volume": 343.50261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637980000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 9.77, "quote_volume": 33.43294, "trades": 4, "taker_buy_volume": 9.77, "taker_buy_quote": 33.43294}, {"ts": 1767638040000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.86, "quote_volume": 6.35748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638100000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 100.68, "quote_volume": 344.3256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 5.28, "quote_volume": 18.04704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638220000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638280000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 100.68, "quote_volume": 344.3256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638340000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 101.25, "quote_volume": 345.6675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 1.64, "quote_volume": 5.59896, "trades": 1, "taker_buy_volume": 1.64, "taker_buy_quote": 5.59896}, {"ts": 1767638460000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638520000, "open": 3.414, "high": 3.417, "low": 3.414, "close": 3.417, "volume": 113.73, "quote_volume": 388.45305, "trades": 5, "taker_buy_volume": 104.81, "taker_buy_quote": 358.00017}, {"ts": 1767638580000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 3.417, "high": 3.418, "low": 3.417, "close": 3.418, "volume": 58.91, "quote_volume": 201.31049, "trades": 3, "taker_buy_volume": 43.89, "taker_buy_quote": 149.97213}, {"ts": 1767638700000, "open": 3.42, "high": 3.422, "low": 3.42, "close": 3.422, "volume": 119.21, "quote_volume": 407.86483, "trades": 5, "taker_buy_volume": 100.19, "taker_buy_quote": 342.81643}, {"ts": 1767638760000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 24.26, "quote_volume": 83.02291, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 17.76537}, {"ts": 1767638880000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.423, "volume": 117.4, "quote_volume": 401.75961, "trades": 7, "taker_buy_volume": 100.69, "taker_buy_quote": 344.62812}, {"ts": 1767638940000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639000000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639060000, "open": 3.423, "high": 3.425, "low": 3.421, "close": 3.423, "volume": 140.11, "quote_volume": 479.75605, "trades": 7, "taker_buy_volume": 106.02, "taker_buy_quote": 363.00956}, {"ts": 1767639120000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 113.23, "quote_volume": 387.77081, "trades": 5, "taker_buy_volume": 113.23, "taker_buy_quote": 387.77081}, {"ts": 1767639180000, "open": 3.426, "high": 3.426, "low": 3.424, "close": 3.424, "volume": 56.14, "quote_volume": 192.3045, "trades": 7, "taker_buy_volume": 3.67, "taker_buy_quote": 12.57342}, {"ts": 1767639240000, "open": 3.425, "high": 3.428, "low": 3.424, "close": 3.428, "volume": 129.63, "quote_volume": 444.26145, "trades": 11, "taker_buy_volume": 100.69, "taker_buy_quote": 345.13157}, {"ts": 1767639300000, "open": 3.428, "high": 3.43, "low": 3.428, "close": 3.428, "volume": 30.95, "quote_volume": 106.10785, "trades": 11, "taker_buy_volume": 8.04, "taker_buy_quote": 27.57237}, {"ts": 1767639360000, "open": 3.43, "high": 3.432, "low": 3.43, "close": 3.43, "volume": 334.25, "quote_volume": 1147.09754, "trades": 9, "taker_buy_volume": 329.25, "taker_buy_quote": 1129.94754}, {"ts": 1767639420000, "open": 3.43, "high": 3.433, "low": 3.43, "close": 3.433, "volume": 151.57, "quote_volume": 520.28444, "trades": 6, "taker_buy_volume": 102.41, "taker_buy_quote": 351.56732}, {"ts": 1767639480000, "open": 3.432, "high": 3.435, "low": 3.431, "close": 3.435, "volume": 28.53, "quote_volume": 97.93469, "trades": 7, "taker_buy_volume": 9.68, "taker_buy_quote": 33.24603}, {"ts": 1767639540000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639600000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 1.46, "quote_volume": 5.01364, "trades": 1, "taker_buy_volume": 1.46, "taker_buy_quote": 5.01364}, {"ts": 1767639660000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 100.32, "quote_volume": 344.69952, "trades": 2, "taker_buy_volume": 4.09, "taker_buy_quote": 14.05324}, {"ts": 1767639720000, "open": 3.437, "high": 3.44, "low": 3.437, "close": 3.44, "volume": 43.11, "quote_volume": 148.21074, "trades": 13, "taker_buy_volume": 43.11, "taker_buy_quote": 148.21074}, {"ts": 1767639780000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639840000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 200.78, "quote_volume": 690.78327, "trades": 24, "taker_buy_volume": 100.07, "taker_buy_quote": 344.34087}, {"ts": 1767639900000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639960000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640020000, "open": 3.442, "high": 3.447, "low": 3.442, "close": 3.444, "volume": 163.64, "quote_volume": 563.88311, "trades": 18, "taker_buy_volume": 90.79, "taker_buy_quote": 312.78677}, {"ts": 1767640080000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640140000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 3.445, "high": 3.448, "low": 3.445, "close": 3.448, "volume": 223.28, "quote_volume": 769.53314, "trades": 7, "taker_buy_volume": 223.28, "taker_buy_quote": 769.53314}, {"ts": 1767640260000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 22.12, "quote_volume": 76.24764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 3.448, "high": 3.449, "low": 3.448, "close": 3.449, "volume": 10.48, "quote_volume": 36.14279, "trades": 3, "taker_buy_volume": 10.48, "taker_buy_quote": 36.14279}, {"ts": 1767640380000, "open": 3.45, "high": 3.453, "low": 3.45, "close": 3.453, "volume": 296.99, "quote_volume": 1025.17366, "trades": 14, "taker_buy_volume": 196.99, "taker_buy_quote": 679.87366}, {"ts": 1767640440000, "open": 3.454, "high": 3.456, "low": 3.453, "close": 3.453, "volume": 738.7, "quote_volume": 2550.75787, "trades": 10, "taker_buy_volume": 14.01, "taker_buy_quote": 48.4033}, {"ts": 1767640500000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 100.52, "quote_volume": 346.61189, "trades": 6, "taker_buy_volume": 100.52, "taker_buy_quote": 346.61189}, {"ts": 1767640620000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640680000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 19.25, "quote_volume": 66.43175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640800000, "open": 3.452, "high": 3.453, "low": 3.452, "close": 3.453, "volume": 100.62, "quote_volume": 347.40711, "trades": 3, "taker_buy_volume": 100.62, "taker_buy_quote": 347.40711}, {"ts": 1767640860000, "open": 3.455, "high": 3.457, "low": 3.454, "close": 3.455, "volume": 120.68, "quote_volume": 417.07828, "trades": 10, "taker_buy_volume": 98.18, "taker_buy_quote": 339.36078}, {"ts": 1767640920000, "open": 3.456, "high": 3.458, "low": 3.453, "close": 3.453, "volume": 102.01, "quote_volume": 352.38415, "trades": 10, "taker_buy_volume": 2.89, "taker_buy_quote": 9.99362}, {"ts": 1767640980000, "open": 3.455, "high": 3.457, "low": 3.448, "close": 3.452, "volume": 421.38, "quote_volume": 1455.16911, "trades": 25, "taker_buy_volume": 130.63, "taker_buy_quote": 451.20026}, {"ts": 1767641040000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.456, "volume": 100.61, "quote_volume": 347.70158, "trades": 4, "taker_buy_volume": 40.33, "taker_buy_quote": 139.3739}, {"ts": 1767641220000, "open": 3.453, "high": 3.453, "low": 3.45, "close": 3.45, "volume": 868.1, "quote_volume": 2995.16676, "trades": 13, "taker_buy_volume": 359.52, "taker_buy_quote": 1240.344}, {"ts": 1767641280000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 2.04, "quote_volume": 7.0482, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 7.0482}, {"ts": 1767641340000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 106.4, "quote_volume": 367.8248, "trades": 3, "taker_buy_volume": 39.53, "taker_buy_quote": 136.65521}, {"ts": 1767641400000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 100.61, "quote_volume": 347.80877, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 116.67375}, {"ts": 1767641580000, "open": 3.458, "high": 3.463, "low": 3.456, "close": 3.463, "volume": 141.86, "quote_volume": 491.0398, "trades": 23, "taker_buy_volume": 133.99, "taker_buy_quote": 463.84108}, {"ts": 1767641640000, "open": 3.464, "high": 3.466, "low": 3.462, "close": 3.464, "volume": 55.23, "quote_volume": 191.30759, "trades": 11, "taker_buy_volume": 13.35, "taker_buy_quote": 46.25878}, {"ts": 1767641700000, "open": 3.46, "high": 3.463, "low": 3.459, "close": 3.459, "volume": 200.73, "quote_volume": 694.76742, "trades": 10, "taker_buy_volume": 39.54, "taker_buy_quote": 136.92702}, {"ts": 1767641760000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 3.452, "high": 3.452, "low": 3.447, "close": 3.447, "volume": 121.83, "quote_volume": 420.14644, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641880000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641940000, "open": 3.449, "high": 3.451, "low": 3.447, "close": 3.447, "volume": 148.13, "quote_volume": 511.08662, "trades": 19, "taker_buy_volume": 37.26, "taker_buy_quote": 128.58075}, {"ts": 1767642000000, "open": 3.447, "high": 3.447, "low": 3.441, "close": 3.444, "volume": 109.26, "quote_volume": 376.32352, "trades": 16, "taker_buy_volume": 24.78, "taker_buy_quote": 85.30436}, {"ts": 1767642060000, "open": 3.442, "high": 3.446, "low": 3.442, "close": 3.446, "volume": 8.08, "quote_volume": 27.82964, "trades": 3, "taker_buy_volume": 8.08, "taker_buy_quote": 27.82964}, {"ts": 1767642120000, "open": 3.445, "high": 3.446, "low": 3.445, "close": 3.446, "volume": 100.92, "quote_volume": 347.76681, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 12.09195}, {"ts": 1767642180000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642240000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 5.81, "quote_volume": 19.99802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 3.441, "high": 3.441, "low": 3.439, "close": 3.439, "volume": 106.23, "quote_volume": 365.52846, "trades": 29, "taker_buy_volume": 100.25, "taker_buy_quote": 344.96025}, {"ts": 1767642360000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 2.3, "quote_volume": 7.9097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642420000, "open": 3.439, "high": 3.44, "low": 3.439, "close": 3.44, "volume": 43.9, "quote_volume": 151.00469, "trades": 4, "taker_buy_volume": 43.9, "taker_buy_quote": 151.00469}, {"ts": 1767642480000, "open": 3.441, "high": 3.446, "low": 3.441, "close": 3.446, "volume": 109.32, "quote_volume": 376.67137, "trades": 9, "taker_buy_volume": 14.88, "taker_buy_quote": 51.23113}, {"ts": 1767642540000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 1.5, "quote_volume": 5.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 3.442, "high": 3.449, "low": 3.442, "close": 3.449, "volume": 335.23, "quote_volume": 1154.85323, "trades": 55, "taker_buy_volume": 262.57, "taker_buy_quote": 904.75751}, {"ts": 1767642720000, "open": 3.448, "high": 3.45, "low": 3.448, "close": 3.45, "volume": 94.13, "quote_volume": 324.64802, "trades": 5, "taker_buy_volume": 94.13, "taker_buy_quote": 324.64802}, {"ts": 1767642780000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642840000, "open": 3.445, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 25.01, "quote_volume": 86.15707, "trades": 3, "taker_buy_volume": 25.01, "taker_buy_quote": 86.15707}, {"ts": 1767642900000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642960000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 1.82, "quote_volume": 6.26808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643020000, "open": 3.446, "high": 3.447, "low": 3.446, "close": 3.447, "volume": 5.33, "quote_volume": 18.369, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 12.09546}, {"ts": 1767643080000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 11.22, "quote_volume": 38.68656, "trades": 2, "taker_buy_volume": 11.22, "taker_buy_quote": 38.68656}, {"ts": 1767643140000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643200000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 3.51, "quote_volume": 12.08493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643260000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 10.28, "quote_volume": 35.40432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643320000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.15, "quote_volume": 7.4089, "trades": 1, "taker_buy_volume": 2.15, "taker_buy_quote": 7.4089}, {"ts": 1767643380000, "open": 3.452, "high": 3.459, "low": 3.452, "close": 3.459, "volume": 37.7, "quote_volume": 130.26974, "trades": 8, "taker_buy_volume": 37.7, "taker_buy_quote": 130.26974}, {"ts": 1767643440000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643500000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643560000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 78.06, "quote_volume": 269.69149, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643620000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 1.44, "quote_volume": 4.96656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643740000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643800000, "open": 3.446, "high": 3.45, "low": 3.446, "close": 3.45, "volume": 8.54, "quote_volume": 29.4404, "trades": 3, "taker_buy_volume": 2.89, "taker_buy_quote": 9.9705}, {"ts": 1767643860000, "open": 3.451, "high": 3.451, "low": 3.448, "close": 3.448, "volume": 3.55, "quote_volume": 12.24664, "trades": 2, "taker_buy_volume": 2.08, "taker_buy_quote": 7.17808}, {"ts": 1767643920000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643980000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644040000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644100000, "open": 3.451, "high": 3.454, "low": 3.451, "close": 3.454, "volume": 315.01, "quote_volume": 1087.86419, "trades": 6, "taker_buy_volume": 315.01, "taker_buy_quote": 1087.86419}, {"ts": 1767644160000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 1.94, "quote_volume": 6.70076, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 6.70076}, {"ts": 1767644280000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 28.97, "quote_volume": 99.97547, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 1.95, "quote_volume": 6.7353, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.7353}, {"ts": 1767644400000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 27.36, "quote_volume": 94.57892, "trades": 7, "taker_buy_volume": 2.3, "taker_buy_quote": 7.9465}, {"ts": 1767644460000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644520000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644640000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644700000, "open": 3.459, "high": 3.46, "low": 3.459, "close": 3.46, "volume": 36.74, "quote_volume": 127.11489, "trades": 4, "taker_buy_volume": 36.74, "taker_buy_quote": 127.11489}, {"ts": 1767644760000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644820000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644880000, "open": 3.461, "high": 3.466, "low": 3.461, "close": 3.466, "volume": 37.8, "quote_volume": 130.92887, "trades": 12, "taker_buy_volume": 37.8, "taker_buy_quote": 130.92887}, {"ts": 1767644940000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.47, "volume": 83.96, "quote_volume": 291.2501, "trades": 10, "taker_buy_volume": 79.84, "taker_buy_quote": 276.97028}, {"ts": 1767645000000, "open": 3.465, "high": 3.465, "low": 3.464, "close": 3.464, "volume": 495.87, "quote_volume": 1717.8061, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645060000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 3.44, "quote_volume": 11.91272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645120000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 10.0, "quote_volume": 34.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645180000, "open": 3.456, "high": 3.456, "low": 3.454, "close": 3.454, "volume": 127.67, "quote_volume": 440.98586, "trades": 4, "taker_buy_volume": 113.94, "taker_buy_quote": 393.54876}, {"ts": 1767645240000, "open": 3.454, "high": 3.454, "low": 3.451, "close": 3.451, "volume": 142.53, "quote_volume": 492.08628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 3.451, "high": 3.451, "low": 3.443, "close": 3.446, "volume": 925.89, "quote_volume": 3190.93577, "trades": 32, "taker_buy_volume": 49.51, "taker_buy_quote": 170.61146}, {"ts": 1767645360000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645420000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645480000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 3.448, "high": 3.448, "low": 3.447, "close": 3.447, "volume": 59.23, "quote_volume": 204.20931, "trades": 3, "taker_buy_volume": 9.75, "taker_buy_quote": 33.618}, {"ts": 1767645600000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 33.75, "quote_volume": 116.33625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645720000, "open": 3.446, "high": 3.446, "low": 3.44, "close": 3.441, "volume": 1476.72, "quote_volume": 5086.51385, "trades": 16, "taker_buy_volume": 21.91, "taker_buy_quote": 75.39231}, {"ts": 1767645780000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645840000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645900000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 5.52, "quote_volume": 19.0024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646020000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 3.442, "high": 3.443, "low": 3.442, "close": 3.443, "volume": 85.39, "quote_volume": 293.96402, "trades": 3, "taker_buy_volume": 85.39, "taker_buy_quote": 293.96402}, {"ts": 1767646140000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 29.05, "quote_volume": 99.9901, "trades": 2, "taker_buy_volume": 29.05, "taker_buy_quote": 99.9901}, {"ts": 1767646200000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 18.77, "quote_volume": 64.60634, "trades": 2, "taker_buy_volume": 18.77, "taker_buy_quote": 64.60634}, {"ts": 1767646260000, "open": 3.439, "high": 3.439, "low": 3.437, "close": 3.439, "volume": 47.18, "quote_volume": 162.21009, "trades": 7, "taker_buy_volume": 2.9, "taker_buy_quote": 9.9731}, {"ts": 1767646320000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646380000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.03, "quote_volume": 6.97914, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 6.97914}, {"ts": 1767646440000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 5.25, "quote_volume": 18.04074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646500000, "open": 3.436, "high": 3.436, "low": 3.432, "close": 3.432, "volume": 42.66, "quote_volume": 146.43345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 3.432, "high": 3.432, "low": 3.431, "close": 3.431, "volume": 44.16, "quote_volume": 151.54671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 2.0, "quote_volume": 6.868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646680000, "open": 3.434, "high": 3.437, "low": 3.434, "close": 3.437, "volume": 5.08, "quote_volume": 17.4506, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 17.4506}, {"ts": 1767646740000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.437, "volume": 10.11, "quote_volume": 34.74196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646800000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646860000, "open": 3.439, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 162.87, "quote_volume": 560.1355, "trades": 7, "taker_buy_volume": 159.67, "taker_buy_quote": 549.1211}, {"ts": 1767646920000, "open": 3.445, "high": 3.446, "low": 3.445, "close": 3.446, "volume": 7.62, "quote_volume": 26.25499, "trades": 3, "taker_buy_volume": 7.62, "taker_buy_quote": 26.25499}, {"ts": 1767646980000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647040000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647100000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 1.87, "quote_volume": 6.42906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647820000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 3.06, "quote_volume": 10.5264, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 10.5264}, {"ts": 1767647880000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647940000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648060000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648180000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648300000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 29.26, "quote_volume": 100.47884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 3.433, "high": 3.433, "low": 3.431, "close": 3.431, "volume": 12.74, "quote_volume": 43.72573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648480000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 7.06, "quote_volume": 24.2158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 5.3, "quote_volume": 18.1737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648660000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 1.78, "quote_volume": 6.10362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 6.0, "quote_volume": 20.574, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 20.574}, {"ts": 1767648780000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 3.428, "high": 3.43, "low": 3.427, "close": 3.43, "volume": 25.25, "quote_volume": 86.58457, "trades": 8, "taker_buy_volume": 15.8, "taker_buy_quote": 54.194}, {"ts": 1767648900000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649020000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 3.76, "quote_volume": 12.89304, "trades": 2, "taker_buy_volume": 3.76, "taker_buy_quote": 12.89304}, {"ts": 1767649140000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 3.78, "quote_volume": 12.96162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 2.78, "quote_volume": 9.53818, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.53818}, {"ts": 1767649260000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649860000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.47, "quote_volume": 8.49186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649980000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 1.56, "quote_volume": 5.36172, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.36172}, {"ts": 1767650220000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 35.49, "quote_volume": 121.97913, "trades": 2, "taker_buy_volume": 35.49, "taker_buy_quote": 121.97913}, {"ts": 1767650580000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650640000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650760000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 4.22, "quote_volume": 14.50836, "trades": 2, "taker_buy_volume": 1.8, "taker_buy_quote": 6.1884}, {"ts": 1767650880000, "open": 3.44, "high": 3.444, "low": 3.44, "close": 3.444, "volume": 56.22, "quote_volume": 193.54632, "trades": 18, "taker_buy_volume": 56.22, "taker_buy_quote": 193.54632}, {"ts": 1767650940000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 3.443, "high": 3.448, "low": 3.443, "close": 3.448, "volume": 419.32, "quote_volume": 1444.53128, "trades": 13, "taker_buy_volume": 382.33, "taker_buy_quote": 1316.98976}, {"ts": 1767651060000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 8.16, "quote_volume": 28.13568, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 28.13568}, {"ts": 1767651120000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 5.25, "quote_volume": 18.10203, "trades": 5, "taker_buy_volume": 5.25, "taker_buy_quote": 18.10203}, {"ts": 1767651180000, "open": 3.449, "high": 3.45, "low": 3.432, "close": 3.441, "volume": 946.51, "quote_volume": 3254.63527, "trades": 51, "taker_buy_volume": 49.57, "taker_buy_quote": 170.60832}, {"ts": 1767651240000, "open": 3.442, "high": 3.445, "low": 3.442, "close": 3.443, "volume": 140.66, "quote_volume": 484.3751, "trades": 8, "taker_buy_volume": 130.66, "taker_buy_quote": 449.9451}, {"ts": 1767651300000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651360000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 18.03, "quote_volume": 62.15851, "trades": 4, "taker_buy_volume": 18.03, "taker_buy_quote": 62.15851}, {"ts": 1767651420000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 5.24, "quote_volume": 18.078, "trades": 4, "taker_buy_volume": 5.24, "taker_buy_quote": 18.078}, {"ts": 1767651480000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 3.451, "high": 3.453, "low": 3.451, "close": 3.453, "volume": 43.44, "quote_volume": 149.98429, "trades": 4, "taker_buy_volume": 43.44, "taker_buy_quote": 149.98429}, {"ts": 1767651660000, "open": 3.454, "high": 3.462, "low": 3.454, "close": 3.462, "volume": 365.09, "quote_volume": 1262.24659, "trades": 21, "taker_buy_volume": 361.11, "taker_buy_quote": 1248.48986}, {"ts": 1767651720000, "open": 3.461, "high": 3.465, "low": 3.459, "close": 3.465, "volume": 178.22, "quote_volume": 617.24625, "trades": 10, "taker_buy_volume": 173.22, "taker_buy_quote": 599.95125}, {"ts": 1767651780000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 22.71, "quote_volume": 78.59931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 3.461, "high": 3.461, "low": 3.457, "close": 3.457, "volume": 158.85, "quote_volume": 549.6352, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651900000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651960000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652140000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 3.457, "high": 3.457, "low": 3.447, "close": 3.45, "volume": 1697.24, "quote_volume": 5859.84733, "trades": 32, "taker_buy_volume": 847.42, "taker_buy_quote": 2924.51798}, {"ts": 1767652320000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652560000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 4.83, "quote_volume": 16.7118, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 16.7118}, {"ts": 1767652620000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 6.04, "quote_volume": 20.90142, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.45222}, {"ts": 1767652680000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 19.07, "quote_volume": 66.00127, "trades": 8, "taker_buy_volume": 1.78, "taker_buy_quote": 6.16058}, {"ts": 1767652740000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652800000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652860000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 9.99, "quote_volume": 34.5654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 3.462, "high": 3.462, "low": 3.461, "close": 3.461, "volume": 17.65, "quote_volume": 61.09442, "trades": 9, "taker_buy_volume": 7.77, "taker_buy_quote": 26.89974}, {"ts": 1767653040000, "open": 3.461, "high": 3.461, "low": 3.45, "close": 3.45, "volume": 313.61, "quote_volume": 1083.85411, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653100000, "open": 3.456, "high": 3.457, "low": 3.456, "close": 3.457, "volume": 13.65, "quote_volume": 47.1844, "trades": 4, "taker_buy_volume": 3.65, "taker_buy_quote": 12.6144}, {"ts": 1767653160000, "open": 3.461, "high": 3.473, "low": 3.461, "close": 3.472, "volume": 3096.38, "quote_volume": 10738.75617, "trades": 59, "taker_buy_volume": 3025.3, "taker_buy_quote": 10492.25073}, {"ts": 1767653220000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653340000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 136.6, "quote_volume": 473.91683, "trades": 5, "taker_buy_volume": 65.16, "taker_buy_quote": 226.02003}, {"ts": 1767653400000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 2.88, "quote_volume": 9.98784, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 9.98784}, {"ts": 1767653460000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.468, "volume": 54.85, "quote_volume": 190.19593, "trades": 3, "taker_buy_volume": 23.87, "taker_buy_quote": 82.75729}, {"ts": 1767653700000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653880000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 11.2, "quote_volume": 38.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654000000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654060000, "open": 3.47, "high": 3.474, "low": 3.47, "close": 3.473, "volume": 139.85, "quote_volume": 485.5966, "trades": 23, "taker_buy_volume": 116.98, "taker_buy_quote": 406.2377}, {"ts": 1767654120000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654180000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 107.59, "quote_volume": 372.90694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 30.0, "quote_volume": 103.98, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 103.98}, {"ts": 1767654360000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654420000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654660000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 3.465, "high": 3.468, "low": 3.465, "close": 3.468, "volume": 22.76, "quote_volume": 78.90777, "trades": 7, "taker_buy_volume": 3.98, "taker_buy_quote": 13.7907}, {"ts": 1767654780000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 1.84, "quote_volume": 6.37744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 61.19, "quote_volume": 212.08454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654900000, "open": 3.473, "high": 3.479, "low": 3.472, "close": 3.479, "volume": 164.34, "quote_volume": 571.21951, "trades": 17, "taker_buy_volume": 115.78, "taker_buy_quote": 402.49845}, {"ts": 1767654960000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 44.53, "quote_volume": 154.78628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655020000, "open": 3.474, "high": 3.474, "low": 3.471, "close": 3.471, "volume": 171.62, "quote_volume": 595.98129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655140000, "open": 3.469, "high": 3.475, "low": 3.469, "close": 3.475, "volume": 144.08, "quote_volume": 499.994, "trades": 2, "taker_buy_volume": 144.08, "taker_buy_quote": 499.994}, {"ts": 1767655200000, "open": 3.466, "high": 3.471, "low": 3.466, "close": 3.471, "volume": 8.72, "quote_volume": 30.24161, "trades": 4, "taker_buy_volume": 4.32, "taker_buy_quote": 14.99121}, {"ts": 1767655260000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655320000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655560000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655680000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 17.29, "quote_volume": 60.03088, "trades": 1, "taker_buy_volume": 17.29, "taker_buy_quote": 60.03088}, {"ts": 1767655800000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655860000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 37.26, "quote_volume": 129.2922, "trades": 2, "taker_buy_volume": 37.26, "taker_buy_quote": 129.2922}, {"ts": 1767656040000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.472, "volume": 18.64, "quote_volume": 64.68928, "trades": 2, "taker_buy_volume": 18.64, "taker_buy_quote": 64.68928}, {"ts": 1767656100000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 33.75, "quote_volume": 117.1125, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 117.1125}, {"ts": 1767656160000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656400000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.472, "volume": 92.34, "quote_volume": 320.42614, "trades": 4, "taker_buy_volume": 92.34, "taker_buy_quote": 320.42614}, {"ts": 1767656460000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 2.02, "quote_volume": 7.01546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656520000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 2.98, "quote_volume": 10.35252, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.35252}, {"ts": 1767656820000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657000000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657120000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 10.17, "quote_volume": 35.32041, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657300000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 3.51, "quote_volume": 12.17619, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.17619}, {"ts": 1767657360000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 7.79, "quote_volume": 27.00479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 3.467, "high": 3.468, "low": 3.462, "close": 3.468, "volume": 1077.98, "quote_volume": 3734.52796, "trades": 25, "taker_buy_volume": 320.0, "taker_buy_quote": 1108.89784}, {"ts": 1767657540000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 13.56, "quote_volume": 46.94472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 4.01, "quote_volume": 13.87861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657660000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657720000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657780000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 4.32, "quote_volume": 14.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657900000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657960000, "open": 3.472, "high": 3.472, "low": 3.469, "close": 3.469, "volume": 94.71, "quote_volume": 328.72516, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658020000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658260000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658320000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658380000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658440000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 4.49, "quote_volume": 15.57132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658500000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658560000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 3.0, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.395}, {"ts": 1767658620000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658680000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.465, "volume": 6.47, "quote_volume": 22.4224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658740000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658800000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658860000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658920000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659040000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659100000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 1.83, "quote_volume": 6.34278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659220000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.464, "volume": 58.15, "quote_volume": 201.3641, "trades": 6, "taker_buy_volume": 24.4, "taker_buy_quote": 84.5216}, {"ts": 1767659280000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659340000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659400000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659520000, "open": 3.461, "high": 3.461, "low": 3.458, "close": 3.458, "volume": 37.26, "quote_volume": 128.85846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659580000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 13.5, "quote_volume": 46.71675, "trades": 2, "taker_buy_volume": 13.5, "taker_buy_quote": 46.71675}, {"ts": 1767659640000, "open": 3.457, "high": 3.457, "low": 3.455, "close": 3.455, "volume": 13.85, "quote_volume": 47.86443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659700000, "open": 3.454, "high": 3.454, "low": 3.449, "close": 3.449, "volume": 29.22, "quote_volume": 100.83579, "trades": 7, "taker_buy_volume": 6.75, "taker_buy_quote": 23.28075}, {"ts": 1767659760000, "open": 3.448, "high": 3.453, "low": 3.448, "close": 3.453, "volume": 24.55, "quote_volume": 84.70676, "trades": 8, "taker_buy_volume": 21.55, "taker_buy_quote": 74.36276}, {"ts": 1767659820000, "open": 3.449, "high": 3.45, "low": 3.448, "close": 3.45, "volume": 47.08, "quote_volume": 162.34799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659880000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.72, "quote_volume": 2.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659940000, "open": 3.448, "high": 3.448, "low": 3.446, "close": 3.446, "volume": 12.43, "quote_volume": 42.8451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660000000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 6.75, "quote_volume": 23.26725, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 23.26725}, {"ts": 1767660060000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 4.53, "quote_volume": 15.61491, "trades": 1, "taker_buy_volume": 4.53, "taker_buy_quote": 15.61491}, {"ts": 1767660120000, "open": 3.445, "high": 3.45, "low": 3.445, "close": 3.45, "volume": 71.75, "quote_volume": 247.25795, "trades": 11, "taker_buy_volume": 61.47, "taker_buy_quote": 211.84335}, {"ts": 1767660180000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660240000, "open": 3.448, "high": 3.453, "low": 3.448, "close": 3.451, "volume": 50.84, "quote_volume": 175.44435, "trades": 11, "taker_buy_volume": 32.83, "taker_buy_quote": 113.29184}, {"ts": 1767660300000, "open": 3.451, "high": 3.457, "low": 3.451, "close": 3.457, "volume": 193.21, "quote_volume": 667.15125, "trades": 11, "taker_buy_volume": 193.21, "taker_buy_quote": 667.15125}, {"ts": 1767660360000, "open": 3.457, "high": 3.459, "low": 3.457, "close": 3.459, "volume": 117.85, "quote_volume": 407.41583, "trades": 8, "taker_buy_volume": 117.85, "taker_buy_quote": 407.41583}, {"ts": 1767660420000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 166.62, "quote_volume": 576.48561, "trades": 9, "taker_buy_volume": 166.62, "taker_buy_quote": 576.48561}, {"ts": 1767660540000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660600000, "open": 3.462, "high": 3.466, "low": 3.462, "close": 3.466, "volume": 21.63, "quote_volume": 74.92104, "trades": 7, "taker_buy_volume": 21.63, "taker_buy_quote": 74.92104}, {"ts": 1767660660000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.466, "volume": 20.94, "quote_volume": 72.5707, "trades": 11, "taker_buy_volume": 14.12, "taker_buy_quote": 48.93258}, {"ts": 1767660720000, "open": 3.465, "high": 3.468, "low": 3.465, "close": 3.468, "volume": 16.16, "quote_volume": 56.03306, "trades": 7, "taker_buy_volume": 16.16, "taker_buy_quote": 56.03306}, {"ts": 1767660780000, "open": 3.469, "high": 3.472, "low": 3.469, "close": 3.47, "volume": 23.36, "quote_volume": 81.07323, "trades": 8, "taker_buy_volume": 20.64, "taker_buy_quote": 71.63483}, {"ts": 1767660840000, "open": 3.473, "high": 3.479, "low": 3.473, "close": 3.477, "volume": 143.4, "quote_volume": 498.48405, "trades": 23, "taker_buy_volume": 115.9, "taker_buy_quote": 402.86655}, {"ts": 1767660900000, "open": 3.479, "high": 3.483, "low": 3.479, "close": 3.48, "volume": 108.37, "quote_volume": 377.17505, "trades": 19, "taker_buy_volume": 106.66, "taker_buy_quote": 371.22425}, {"ts": 1767660960000, "open": 3.482, "high": 3.485, "low": 3.482, "close": 3.485, "volume": 29.9, "quote_volume": 104.16502, "trades": 19, "taker_buy_volume": 27.53, "taker_buy_quote": 95.91268}, {"ts": 1767661020000, "open": 3.484, "high": 3.485, "low": 3.482, "close": 3.482, "volume": 58.51, "quote_volume": 203.80596, "trades": 8, "taker_buy_volume": 35.16, "taker_buy_quote": 122.49775}, {"ts": 1767661080000, "open": 3.481, "high": 3.481, "low": 3.48, "close": 3.48, "volume": 26.51, "quote_volume": 92.25831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661140000, "open": 3.48, "high": 3.484, "low": 3.48, "close": 3.484, "volume": 15.15, "quote_volume": 52.7624, "trades": 3, "taker_buy_volume": 15.15, "taker_buy_quote": 52.7624}, {"ts": 1767661200000, "open": 3.483, "high": 3.487, "low": 3.483, "close": 3.487, "volume": 250.91, "quote_volume": 874.58925, "trades": 60, "taker_buy_volume": 244.18, "taker_buy_quote": 851.14866}, {"ts": 1767661260000, "open": 3.487, "high": 3.497, "low": 3.487, "close": 3.494, "volume": 292.6, "quote_volume": 1022.23065, "trades": 56, "taker_buy_volume": 97.6, "taker_buy_quote": 340.86835}, {"ts": 1767661320000, "open": 3.496, "high": 3.499, "low": 3.489, "close": 3.489, "volume": 81.59, "quote_volume": 285.29707, "trades": 16, "taker_buy_volume": 74.52, "taker_buy_quote": 260.58752}, {"ts": 1767661380000, "open": 3.49, "high": 3.496, "low": 3.49, "close": 3.496, "volume": 29.67, "quote_volume": 103.63521, "trades": 9, "taker_buy_volume": 7.09, "taker_buy_quote": 24.76783}, {"ts": 1767661440000, "open": 3.495, "high": 3.496, "low": 3.495, "close": 3.495, "volume": 707.52, "quote_volume": 2473.46562, "trades": 8, "taker_buy_volume": 6.75, "taker_buy_quote": 23.59125}, {"ts": 1767661500000, "open": 3.493, "high": 3.496, "low": 3.493, "close": 3.496, "volume": 106.19, "quote_volume": 371.08946, "trades": 22, "taker_buy_volume": 99.17, "taker_buy_quote": 346.5686}, {"ts": 1767661560000, "open": 3.496, "high": 3.498, "low": 3.496, "close": 3.498, "volume": 63.36, "quote_volume": 221.5175, "trades": 19, "taker_buy_volume": 63.36, "taker_buy_quote": 221.5175}, {"ts": 1767661620000, "open": 3.498, "high": 3.498, "low": 3.494, "close": 3.496, "volume": 46.82, "quote_volume": 163.70557, "trades": 18, "taker_buy_volume": 41.09, "taker_buy_quote": 143.68495}, {"ts": 1767661680000, "open": 3.497, "high": 3.499, "low": 3.497, "close": 3.498, "volume": 24.39, "quote_volume": 85.32036, "trades": 7, "taker_buy_volume": 20.88, "taker_buy_quote": 73.04238}, {"ts": 1767661740000, "open": 3.498, "high": 3.498, "low": 3.496, "close": 3.497, "volume": 31.98, "quote_volume": 111.83992, "trades": 11, "taker_buy_volume": 15.78, "taker_buy_quote": 55.1941}, {"ts": 1767661800000, "open": 3.496, "high": 3.499, "low": 3.496, "close": 3.499, "volume": 33.01, "quote_volume": 115.42581, "trades": 7, "taker_buy_volume": 29.5, "taker_buy_quote": 103.15485}, {"ts": 1767661860000, "open": 3.498, "high": 3.5, "low": 3.498, "close": 3.5, "volume": 1030.92, "quote_volume": 3607.41873, "trades": 98, "taker_buy_volume": 1007.68, "taker_buy_quote": 3526.11598}, {"ts": 1767661920000, "open": 3.5, "high": 3.507, "low": 3.5, "close": 3.507, "volume": 2182.79, "quote_volume": 7641.9655, "trades": 106, "taker_buy_volume": 2130.12, "taker_buy_quote": 7457.37256}, {"ts": 1767661980000, "open": 3.505, "high": 3.51, "low": 3.505, "close": 3.508, "volume": 64.33, "quote_volume": 225.69993, "trades": 19, "taker_buy_volume": 60.57, "taker_buy_quote": 212.50985}, {"ts": 1767662040000, "open": 3.51, "high": 3.511, "low": 3.508, "close": 3.511, "volume": 116.99, "quote_volume": 410.54962, "trades": 21, "taker_buy_volume": 54.7, "taker_buy_quote": 191.999}, {"ts": 1767662100000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 7.24, "quote_volume": 25.4124, "trades": 4, "taker_buy_volume": 7.24, "taker_buy_quote": 25.4124}, {"ts": 1767662160000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 25.68, "quote_volume": 90.1368, "trades": 9, "taker_buy_volume": 25.68, "taker_buy_quote": 90.1368}, {"ts": 1767662220000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662280000, "open": 3.509, "high": 3.513, "low": 3.509, "close": 3.512, "volume": 51.6, "quote_volume": 181.14886, "trades": 16, "taker_buy_volume": 33.78, "taker_buy_quote": 118.59}, {"ts": 1767662340000, "open": 3.512, "high": 3.518, "low": 3.512, "close": 3.518, "volume": 65.69, "quote_volume": 231.01926, "trades": 23, "taker_buy_volume": 63.71, "taker_buy_quote": 224.0655}, {"ts": 1767662400000, "open": 3.518, "high": 3.52, "low": 3.516, "close": 3.516, "volume": 15.44, "quote_volume": 54.3205, "trades": 8, "taker_buy_volume": 9.83, "taker_buy_quote": 34.59177}, {"ts": 1767662460000, "open": 3.517, "high": 3.521, "low": 3.516, "close": 3.518, "volume": 285.54, "quote_volume": 1004.68543, "trades": 22, "taker_buy_volume": 186.68, "taker_buy_quote": 657.08437}, {"ts": 1767662520000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 6.75, "quote_volume": 23.75325, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 23.75325}, {"ts": 1767662640000, "open": 3.52, "high": 3.522, "low": 3.517, "close": 3.517, "volume": 36.86, "quote_volume": 129.67314, "trades": 5, "taker_buy_volume": 11.18, "taker_buy_quote": 39.35658}, {"ts": 1767662700000, "open": 3.52, "high": 3.521, "low": 3.52, "close": 3.52, "volume": 25.12, "quote_volume": 88.43093, "trades": 4, "taker_buy_volume": 6.75, "taker_buy_quote": 23.76}, {"ts": 1767662760000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 6.79, "quote_volume": 23.90759, "trades": 3, "taker_buy_volume": 6.79, "taker_buy_quote": 23.90759}, {"ts": 1767662820000, "open": 3.519, "high": 3.522, "low": 3.519, "close": 3.522, "volume": 17.06, "quote_volume": 60.03948, "trades": 4, "taker_buy_volume": 8.53, "taker_buy_quote": 30.02241}, {"ts": 1767662880000, "open": 3.519, "high": 3.522, "low": 3.519, "close": 3.52, "volume": 28.85, "quote_volume": 101.58365, "trades": 6, "taker_buy_volume": 25.95, "taker_buy_quote": 91.37565}, {"ts": 1767662940000, "open": 3.522, "high": 3.528, "low": 3.522, "close": 3.527, "volume": 170.08, "quote_volume": 599.65546, "trades": 67, "taker_buy_volume": 122.1, "taker_buy_quote": 430.44233}, {"ts": 1767663000000, "open": 3.524, "high": 3.525, "low": 3.524, "close": 3.525, "volume": 14.2, "quote_volume": 50.04497, "trades": 4, "taker_buy_volume": 14.2, "taker_buy_quote": 50.04497}, {"ts": 1767663060000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 1.7, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.9925}, {"ts": 1767663120000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 139.22, "quote_volume": 490.7505, "trades": 23, "taker_buy_volume": 139.22, "taker_buy_quote": 490.7505}, {"ts": 1767663180000, "open": 3.525, "high": 3.525, "low": 3.523, "close": 3.523, "volume": 58.74, "quote_volume": 206.98877, "trades": 17, "taker_buy_volume": 6.05, "taker_buy_quote": 21.32625}, {"ts": 1767663240000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663300000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 6.75, "quote_volume": 23.787, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 23.787}, {"ts": 1767663360000, "open": 3.522, "high": 3.523, "low": 3.522, "close": 3.523, "volume": 19.24, "quote_volume": 67.77577, "trades": 7, "taker_buy_volume": 19.24, "taker_buy_quote": 67.77577}, {"ts": 1767663420000, "open": 3.519, "high": 3.522, "low": 3.518, "close": 3.518, "volume": 20.56, "quote_volume": 72.34931, "trades": 5, "taker_buy_volume": 14.22, "taker_buy_quote": 50.04519}, {"ts": 1767663480000, "open": 3.517, "high": 3.517, "low": 3.513, "close": 3.516, "volume": 61.5, "quote_volume": 216.14699, "trades": 14, "taker_buy_volume": 32.82, "taker_buy_quote": 115.36912}, {"ts": 1767663540000, "open": 3.514, "high": 3.516, "low": 3.512, "close": 3.515, "volume": 90.36, "quote_volume": 317.42097, "trades": 10, "taker_buy_volume": 11.97, "taker_buy_quote": 42.07302}, {"ts": 1767663600000, "open": 3.514, "high": 3.516, "low": 3.513, "close": 3.516, "volume": 29.67, "quote_volume": 104.29159, "trades": 5, "taker_buy_volume": 19.11, "taker_buy_quote": 67.19076}, {"ts": 1767663660000, "open": 3.516, "high": 3.524, "low": 3.516, "close": 3.524, "volume": 50.69, "quote_volume": 178.46459, "trades": 12, "taker_buy_volume": 46.15, "taker_buy_quote": 162.48777}, {"ts": 1767663720000, "open": 3.524, "high": 3.525, "low": 3.524, "close": 3.525, "volume": 69.29, "quote_volume": 244.18076, "trades": 8, "taker_buy_volume": 69.29, "taker_buy_quote": 244.18076}, {"ts": 1767663780000, "open": 3.524, "high": 3.526, "low": 3.524, "close": 3.526, "volume": 28.36, "quote_volume": 99.96828, "trades": 12, "taker_buy_volume": 28.36, "taker_buy_quote": 99.96828}, {"ts": 1767663840000, "open": 3.523, "high": 3.523, "low": 3.522, "close": 3.522, "volume": 22.71, "quote_volume": 79.98818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663900000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.529, "volume": 1994.82, "quote_volume": 7040.9767, "trades": 30, "taker_buy_volume": 754.2, "taker_buy_quote": 2661.5881}, {"ts": 1767664020000, "open": 3.528, "high": 3.532, "low": 3.528, "close": 3.528, "volume": 65.07, "quote_volume": 229.70091, "trades": 12, "taker_buy_volume": 52.57, "taker_buy_quote": 185.60091}, {"ts": 1767664080000, "open": 3.529, "high": 3.535, "low": 3.529, "close": 3.535, "volume": 54.45, "quote_volume": 192.34824, "trades": 21, "taker_buy_volume": 52.2, "taker_buy_quote": 184.40349}, {"ts": 1767664140000, "open": 3.534, "high": 3.535, "low": 3.534, "close": 3.535, "volume": 167.6, "quote_volume": 592.43442, "trades": 6, "taker_buy_volume": 167.6, "taker_buy_quote": 592.43442}, {"ts": 1767664200000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 74.88, "quote_volume": 264.0332, "trades": 5, "taker_buy_volume": 3.12, "taker_buy_quote": 11.00112}, {"ts": 1767664260000, "open": 3.526, "high": 3.529, "low": 3.526, "close": 3.529, "volume": 15.09, "quote_volume": 53.21736, "trades": 11, "taker_buy_volume": 15.09, "taker_buy_quote": 53.21736}, {"ts": 1767664320000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 3.521, "high": 3.521, "low": 3.52, "close": 3.521, "volume": 37.72, "quote_volume": 132.80895, "trades": 4, "taker_buy_volume": 30.85, "taker_buy_quote": 108.62285}, {"ts": 1767664440000, "open": 3.519, "high": 3.522, "low": 3.518, "close": 3.522, "volume": 36.59, "quote_volume": 128.78348, "trades": 12, "taker_buy_volume": 27.44, "taker_buy_quote": 96.58849}, {"ts": 1767664500000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664560000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664680000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 3.29, "quote_volume": 11.57093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 44.64, "quote_volume": 156.95447, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 142.398}, {"ts": 1767664860000, "open": 3.516, "high": 3.53, "low": 3.516, "close": 3.53, "volume": 125.49, "quote_volume": 442.16512, "trades": 24, "taker_buy_volume": 121.47, "taker_buy_quote": 427.97854}, {"ts": 1767664920000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664980000, "open": 3.529, "high": 3.533, "low": 3.529, "close": 3.533, "volume": 22.68, "quote_volume": 80.09027, "trades": 7, "taker_buy_volume": 22.68, "taker_buy_quote": 80.09027}, {"ts": 1767665040000, "open": 3.53, "high": 3.532, "low": 3.529, "close": 3.531, "volume": 202.41, "quote_volume": 714.36807, "trades": 22, "taker_buy_volume": 15.2, "taker_buy_quote": 53.673}, {"ts": 1767665100000, "open": 3.531, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 249.73, "quote_volume": 882.73167, "trades": 24, "taker_buy_volume": 249.73, "taker_buy_quote": 882.73167}, {"ts": 1767665160000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 23.31, "quote_volume": 82.40085, "trades": 8, "taker_buy_volume": 23.31, "taker_buy_quote": 82.40085}, {"ts": 1767665220000, "open": 3.535, "high": 3.544, "low": 3.535, "close": 3.537, "volume": 1138.45, "quote_volume": 4025.40869, "trades": 44, "taker_buy_volume": 1100.11, "taker_buy_quote": 3889.75821}, {"ts": 1767665280000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 3.53, "high": 3.53, "low": 3.526, "close": 3.527, "volume": 87.33, "quote_volume": 308.21382, "trades": 8, "taker_buy_volume": 4.33, "taker_buy_quote": 15.27191}, {"ts": 1767665400000, "open": 3.525, "high": 3.525, "low": 3.524, "close": 3.524, "volume": 6.51, "quote_volume": 22.94415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665460000, "open": 3.523, "high": 3.526, "low": 3.523, "close": 3.526, "volume": 39.27, "quote_volume": 138.42175, "trades": 8, "taker_buy_volume": 34.69, "taker_buy_quote": 122.28641}, {"ts": 1767665520000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 1.97, "quote_volume": 6.94425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 3.529, "high": 3.529, "low": 3.527, "close": 3.527, "volume": 78.43, "quote_volume": 276.70122, "trades": 4, "taker_buy_volume": 22.43, "taker_buy_quote": 79.15547}, {"ts": 1767665640000, "open": 3.528, "high": 3.535, "low": 3.528, "close": 3.535, "volume": 143.72, "quote_volume": 507.34028, "trades": 4, "taker_buy_volume": 143.72, "taker_buy_quote": 507.34028}, {"ts": 1767665700000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665760000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 13.5, "quote_volume": 47.6415, "trades": 2, "taker_buy_volume": 13.5, "taker_buy_quote": 47.6415}, {"ts": 1767665820000, "open": 3.533, "high": 3.536, "low": 3.533, "close": 3.536, "volume": 23.67, "quote_volume": 83.67592, "trades": 8, "taker_buy_volume": 23.67, "taker_buy_quote": 83.67592}, {"ts": 1767665880000, "open": 3.534, "high": 3.534, "low": 3.528, "close": 3.528, "volume": 77.74, "quote_volume": 274.31775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 3.527, "high": 3.53, "low": 3.527, "close": 3.53, "volume": 8.01, "quote_volume": 28.25505, "trades": 4, "taker_buy_volume": 8.01, "taker_buy_quote": 28.25505}, {"ts": 1767666000000, "open": 3.53, "high": 3.533, "low": 3.53, "close": 3.533, "volume": 17.01, "quote_volume": 60.07686, "trades": 4, "taker_buy_volume": 17.01, "taker_buy_quote": 60.07686}, {"ts": 1767666060000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.535, "volume": 78.32, "quote_volume": 276.81002, "trades": 15, "taker_buy_volume": 38.1, "taker_buy_quote": 134.67534}, {"ts": 1767666120000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 6.15, "quote_volume": 21.7464, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 21.7464}, {"ts": 1767666240000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 3.536, "high": 3.539, "low": 3.536, "close": 3.536, "volume": 61.04, "quote_volume": 215.93236, "trades": 7, "taker_buy_volume": 13.93, "taker_buy_quote": 49.28777}, {"ts": 1767666360000, "open": 3.54, "high": 3.545, "low": 3.54, "close": 3.543, "volume": 196.6, "quote_volume": 696.18795, "trades": 18, "taker_buy_volume": 192.96, "taker_buy_quote": 683.29143}, {"ts": 1767666420000, "open": 3.538, "high": 3.54, "low": 3.538, "close": 3.54, "volume": 87.9, "quote_volume": 311.085, "trades": 5, "taker_buy_volume": 87.9, "taker_buy_quote": 311.085}, {"ts": 1767666480000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 3.4, "quote_volume": 12.036, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 12.036}, {"ts": 1767666540000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666600000, "open": 3.539, "high": 3.549, "low": 3.539, "close": 3.549, "volume": 260.93, "quote_volume": 925.07676, "trades": 38, "taker_buy_volume": 257.29, "taker_buy_quote": 912.18752}, {"ts": 1767666660000, "open": 3.546, "high": 3.546, "low": 3.544, "close": 3.544, "volume": 10.75, "quote_volume": 38.10528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666720000, "open": 3.545, "high": 3.547, "low": 3.544, "close": 3.544, "volume": 142.48, "quote_volume": 505.00129, "trades": 9, "taker_buy_volume": 23.63, "taker_buy_quote": 83.78978}, {"ts": 1767666780000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 3.535, "high": 3.535, "low": 3.534, "close": 3.534, "volume": 25.59, "quote_volume": 90.45746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666900000, "open": 3.533, "high": 3.533, "low": 3.529, "close": 3.529, "volume": 559.51, "quote_volume": 1975.43842, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 3.531, "high": 3.534, "low": 3.531, "close": 3.532, "volume": 247.95, "quote_volume": 876.01825, "trades": 15, "taker_buy_volume": 33.58, "taker_buy_quote": 118.65741}, {"ts": 1767667020000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 3.529, "high": 3.529, "low": 3.528, "close": 3.528, "volume": 6.58, "quote_volume": 23.21769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667140000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 30.48, "quote_volume": 107.5944, "trades": 2, "taker_buy_volume": 30.48, "taker_buy_quote": 107.5944}, {"ts": 1767667200000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667260000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 16.54, "quote_volume": 58.4585, "trades": 2, "taker_buy_volume": 16.54, "taker_buy_quote": 58.4585}, {"ts": 1767667320000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 30.0, "quote_volume": 106.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 11.31, "quote_volume": 39.99216, "trades": 1, "taker_buy_volume": 11.31, "taker_buy_quote": 39.99216}, {"ts": 1767667440000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667500000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667560000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 3.537, "high": 3.538, "low": 3.537, "close": 3.538, "volume": 5.61, "quote_volume": 19.84631, "trades": 4, "taker_buy_volume": 5.61, "taker_buy_quote": 19.84631}, {"ts": 1767667680000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667740000, "open": 3.537, "high": 3.541, "low": 3.537, "close": 3.541, "volume": 25.05, "quote_volume": 88.66023, "trades": 9, "taker_buy_volume": 25.05, "taker_buy_quote": 88.66023}, {"ts": 1767667800000, "open": 3.541, "high": 3.542, "low": 3.541, "close": 3.542, "volume": 6.11, "quote_volume": 21.63761, "trades": 2, "taker_buy_volume": 6.11, "taker_buy_quote": 21.63761}, {"ts": 1767667860000, "open": 3.542, "high": 3.543, "low": 3.537, "close": 3.54, "volume": 24.6, "quote_volume": 87.06207, "trades": 7, "taker_buy_volume": 7.48, "taker_buy_quote": 26.49165}, {"ts": 1767667920000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 7.37, "quote_volume": 26.08243, "trades": 2, "taker_buy_volume": 7.37, "taker_buy_quote": 26.08243}, {"ts": 1767667980000, "open": 3.536, "high": 3.536, "low": 3.531, "close": 3.534, "volume": 110.38, "quote_volume": 389.78587, "trades": 5, "taker_buy_volume": 74.93, "taker_buy_quote": 264.60342}, {"ts": 1767668040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 6.63, "quote_volume": 23.43705, "trades": 2, "taker_buy_volume": 6.63, "taker_buy_quote": 23.43705}, {"ts": 1767668100000, "open": 3.535, "high": 3.537, "low": 3.535, "close": 3.537, "volume": 7.08, "quote_volume": 25.0345, "trades": 2, "taker_buy_volume": 7.08, "taker_buy_quote": 25.0345}, {"ts": 1767668160000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 30.15, "quote_volume": 106.64055, "trades": 5, "taker_buy_volume": 30.15, "taker_buy_quote": 106.64055}, {"ts": 1767668220000, "open": 3.539, "high": 3.539, "low": 3.538, "close": 3.538, "volume": 5.73, "quote_volume": 20.27618, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 20.27618}, {"ts": 1767668280000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 5.66, "quote_volume": 20.04772, "trades": 2, "taker_buy_volume": 5.66, "taker_buy_quote": 20.04772}, {"ts": 1767668340000, "open": 3.543, "high": 3.543, "low": 3.537, "close": 3.537, "volume": 121.51, "quote_volume": 430.07275, "trades": 9, "taker_buy_volume": 46.85, "taker_buy_quote": 165.98955}, {"ts": 1767668400000, "open": 3.544, "high": 3.55, "low": 3.544, "close": 3.55, "volume": 462.16, "quote_volume": 1638.61145, "trades": 40, "taker_buy_volume": 144.18, "taker_buy_quote": 511.37235}, {"ts": 1767668460000, "open": 3.55, "high": 3.556, "low": 3.547, "close": 3.547, "volume": 673.93, "quote_volume": 2393.03877, "trades": 22, "taker_buy_volume": 128.35, "taker_buy_quote": 456.10255}, {"ts": 1767668520000, "open": 3.544, "high": 3.547, "low": 3.544, "close": 3.547, "volume": 14.98, "quote_volume": 53.1211, "trades": 4, "taker_buy_volume": 10.66, "taker_buy_quote": 37.81102}, {"ts": 1767668580000, "open": 3.555, "high": 3.555, "low": 3.552, "close": 3.555, "volume": 13.49, "quote_volume": 47.9319, "trades": 3, "taker_buy_volume": 5.14, "taker_buy_quote": 18.2727}, {"ts": 1767668640000, "open": 3.556, "high": 3.556, "low": 3.553, "close": 3.556, "volume": 9.81, "quote_volume": 34.87788, "trades": 4, "taker_buy_volume": 7.65, "taker_buy_quote": 27.2034}, {"ts": 1767668700000, "open": 3.556, "high": 3.568, "low": 3.556, "close": 3.568, "volume": 712.75, "quote_volume": 2536.05641, "trades": 34, "taker_buy_volume": 623.95, "taker_buy_quote": 2219.7094}, {"ts": 1767668760000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 5.6, "quote_volume": 19.97741, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 19.97741}, {"ts": 1767668820000, "open": 3.568, "high": 3.571, "low": 3.568, "close": 3.57, "volume": 182.34, "quote_volume": 650.79634, "trades": 16, "taker_buy_volume": 164.48, "taker_buy_quote": 587.06822}, {"ts": 1767668880000, "open": 3.571, "high": 3.578, "low": 3.571, "close": 3.578, "volume": 572.53, "quote_volume": 2045.13819, "trades": 36, "taker_buy_volume": 263.21, "taker_buy_quote": 940.5053}, {"ts": 1767668940000, "open": 3.578, "high": 3.581, "low": 3.578, "close": 3.579, "volume": 197.88, "quote_volume": 708.52539, "trades": 30, "taker_buy_volume": 67.41, "taker_buy_quote": 241.34801}, {"ts": 1767669000000, "open": 3.581, "high": 3.581, "low": 3.578, "close": 3.58, "volume": 11.78, "quote_volume": 42.16419, "trades": 4, "taker_buy_volume": 6.06, "taker_buy_quote": 21.69803}, {"ts": 1767669060000, "open": 3.578, "high": 3.581, "low": 3.578, "close": 3.581, "volume": 55.95, "quote_volume": 200.3421, "trades": 4, "taker_buy_volume": 51.0, "taker_buy_quote": 182.631}, {"ts": 1767669120000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 3.45, "quote_volume": 12.3579, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 12.3579}, {"ts": 1767669180000, "open": 3.583, "high": 3.584, "low": 3.583, "close": 3.584, "volume": 43.37, "quote_volume": 155.39799, "trades": 13, "taker_buy_volume": 7.72, "taker_buy_quote": 27.66404}, {"ts": 1767669240000, "open": 3.585, "high": 3.59, "low": 3.585, "close": 3.59, "volume": 42.11, "quote_volume": 151.10388, "trades": 16, "taker_buy_volume": 42.11, "taker_buy_quote": 151.10388}, {"ts": 1767669300000, "open": 3.589, "high": 3.59, "low": 3.586, "close": 3.589, "volume": 323.31, "quote_volume": 1160.40728, "trades": 35, "taker_buy_volume": 258.72, "taker_buy_quote": 928.66985}, {"ts": 1767669360000, "open": 3.59, "high": 3.59, "low": 3.586, "close": 3.586, "volume": 323.7, "quote_volume": 1161.55163, "trades": 22, "taker_buy_volume": 166.42, "taker_buy_quote": 597.4478}, {"ts": 1767669420000, "open": 3.589, "high": 3.6, "low": 3.586, "close": 3.594, "volume": 402.2, "quote_volume": 1445.49803, "trades": 90, "taker_buy_volume": 266.89, "taker_buy_quote": 959.3363}, {"ts": 1767669480000, "open": 3.592, "high": 3.597, "low": 3.588, "close": 3.597, "volume": 340.48, "quote_volume": 1221.99633, "trades": 13, "taker_buy_volume": 13.27, "taker_buy_quote": 47.67975}, {"ts": 1767669540000, "open": 3.594, "high": 3.597, "low": 3.591, "close": 3.593, "volume": 40.69, "quote_volume": 146.21084, "trades": 13, "taker_buy_volume": 4.17, "taker_buy_quote": 14.99584}, {"ts": 1767669600000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 3.591, "high": 3.594, "low": 3.59, "close": 3.592, "volume": 280.85, "quote_volume": 1008.74657, "trades": 20, "taker_buy_volume": 5.32, "taker_buy_quote": 19.10412}, {"ts": 1767669720000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669840000, "open": 3.593, "high": 3.593, "low": 3.591, "close": 3.591, "volume": 24.68, "quote_volume": 88.65374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669900000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 5.58, "quote_volume": 20.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 45.87, "quote_volume": 164.53569, "trades": 4, "taker_buy_volume": 45.87, "taker_buy_quote": 164.53569}, {"ts": 1767670020000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 17.56, "quote_volume": 62.98772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670080000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 4.59, "quote_volume": 16.45974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670200000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670260000, "open": 3.585, "high": 3.591, "low": 3.582, "close": 3.591, "volume": 899.69, "quote_volume": 3228.8233, "trades": 69, "taker_buy_volume": 643.6, "taker_buy_quote": 2310.94723}, {"ts": 1767670320000, "open": 3.59, "high": 3.591, "low": 3.589, "close": 3.589, "volume": 75.63, "quote_volume": 271.54233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670380000, "open": 3.595, "high": 3.598, "low": 3.595, "close": 3.597, "volume": 121.85, "quote_volume": 438.27398, "trades": 17, "taker_buy_volume": 110.71, "taker_buy_quote": 398.21454}, {"ts": 1767670440000, "open": 3.598, "high": 3.6, "low": 3.597, "close": 3.597, "volume": 37.56, "quote_volume": 135.14678, "trades": 13, "taker_buy_volume": 12.34, "taker_buy_quote": 44.40878}, {"ts": 1767670500000, "open": 3.597, "high": 3.6, "low": 3.597, "close": 3.6, "volume": 126.17, "quote_volume": 454.20366, "trades": 29, "taker_buy_volume": 126.17, "taker_buy_quote": 454.20366}, {"ts": 1767670560000, "open": 3.6, "high": 3.601, "low": 3.586, "close": 3.586, "volume": 2883.33, "quote_volume": 10364.92939, "trades": 39, "taker_buy_volume": 861.63, "taker_buy_quote": 3102.16094}, {"ts": 1767670620000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 24.02, "quote_volume": 86.11411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670680000, "open": 3.583, "high": 3.583, "low": 3.579, "close": 3.579, "volume": 39.26, "quote_volume": 140.58485, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 3.581, "high": 3.585, "low": 3.58, "close": 3.581, "volume": 1043.3, "quote_volume": 3736.87725, "trades": 14, "taker_buy_volume": 1032.48, "taker_buy_quote": 3698.13083}, {"ts": 1767670800000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 63.53, "quote_volume": 227.4374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670860000, "open": 3.578, "high": 3.581, "low": 3.578, "close": 3.581, "volume": 12.07, "quote_volume": 43.214, "trades": 5, "taker_buy_volume": 9.18, "taker_buy_quote": 32.87358}, {"ts": 1767670920000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670980000, "open": 3.581, "high": 3.583, "low": 3.581, "close": 3.583, "volume": 15.4, "quote_volume": 55.17166, "trades": 9, "taker_buy_volume": 15.4, "taker_buy_quote": 55.17166}, {"ts": 1767671040000, "open": 3.579, "high": 3.587, "low": 3.579, "close": 3.587, "volume": 81.16, "quote_volume": 290.7666, "trades": 5, "taker_buy_volume": 67.36, "taker_buy_quote": 241.362}, {"ts": 1767671100000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671160000, "open": 3.583, "high": 3.583, "low": 3.582, "close": 3.582, "volume": 18.16, "quote_volume": 65.05471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 3.578, "high": 3.578, "low": 3.577, "close": 3.577, "volume": 3.67, "quote_volume": 13.12935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671280000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 8.72, "quote_volume": 31.22632, "trades": 1, "taker_buy_volume": 8.72, "taker_buy_quote": 31.22632}, {"ts": 1767671460000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671520000, "open": 3.582, "high": 3.594, "low": 3.582, "close": 3.588, "volume": 499.65, "quote_volume": 1794.62056, "trades": 29, "taker_buy_volume": 414.93, "taker_buy_quote": 1490.54755}, {"ts": 1767671580000, "open": 3.592, "high": 3.592, "low": 3.588, "close": 3.588, "volume": 27.89, "quote_volume": 100.1195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671700000, "open": 3.585, "high": 3.587, "low": 3.585, "close": 3.587, "volume": 5.04, "quote_volume": 18.07357, "trades": 5, "taker_buy_volume": 5.04, "taker_buy_quote": 18.07357}, {"ts": 1767671760000, "open": 3.592, "high": 3.592, "low": 3.59, "close": 3.59, "volume": 20.55, "quote_volume": 73.80798, "trades": 4, "taker_buy_volume": 16.74, "taker_buy_quote": 60.13008}, {"ts": 1767671820000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671880000, "open": 3.595, "high": 3.601, "low": 3.594, "close": 3.601, "volume": 273.41, "quote_volume": 983.59919, "trades": 28, "taker_buy_volume": 88.47, "taker_buy_quote": 318.31799}, {"ts": 1767671940000, "open": 3.601, "high": 3.603, "low": 3.6, "close": 3.6, "volume": 96.46, "quote_volume": 347.35594, "trades": 11, "taker_buy_volume": 84.94, "taker_buy_quote": 305.88394}, {"ts": 1767672000000, "open": 3.602, "high": 3.605, "low": 3.602, "close": 3.605, "volume": 72.66, "quote_volume": 261.82328, "trades": 14, "taker_buy_volume": 72.66, "taker_buy_quote": 261.82328}, {"ts": 1767672060000, "open": 3.605, "high": 3.616, "low": 3.602, "close": 3.614, "volume": 582.56, "quote_volume": 2101.51208, "trades": 104, "taker_buy_volume": 238.18, "taker_buy_quote": 859.36025}, {"ts": 1767672120000, "open": 3.611, "high": 3.613, "low": 3.608, "close": 3.61, "volume": 134.18, "quote_volume": 484.24228, "trades": 38, "taker_buy_volume": 5.01, "taker_buy_quote": 18.09111}, {"ts": 1767672180000, "open": 3.61, "high": 3.615, "low": 3.61, "close": 3.611, "volume": 88.61, "quote_volume": 319.98806, "trades": 24, "taker_buy_volume": 44.2, "taker_buy_quote": 159.6315}, {"ts": 1767672240000, "open": 3.614, "high": 3.615, "low": 3.611, "close": 3.614, "volume": 127.74, "quote_volume": 461.40151, "trades": 35, "taker_buy_volume": 19.78, "taker_buy_quote": 71.48865}, {"ts": 1767672300000, "open": 3.611, "high": 3.618, "low": 3.61, "close": 3.613, "volume": 660.86, "quote_volume": 2387.39247, "trades": 80, "taker_buy_volume": 16.95, "taker_buy_quote": 61.29375}, {"ts": 1767672360000, "open": 3.606, "high": 3.606, "low": 3.6, "close": 3.602, "volume": 96.09, "quote_volume": 346.233, "trades": 25, "taker_buy_volume": 29.17, "taker_buy_quote": 105.0684}, {"ts": 1767672420000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672480000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 5.34, "quote_volume": 19.21646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672540000, "open": 3.601, "high": 3.616, "low": 3.601, "close": 3.605, "volume": 1962.1, "quote_volume": 7078.80172, "trades": 82, "taker_buy_volume": 1372.28, "taker_buy_quote": 4951.30415}, {"ts": 1767672600000, "open": 3.603, "high": 3.603, "low": 3.602, "close": 3.602, "volume": 11.16, "quote_volume": 40.20557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672660000, "open": 3.603, "high": 3.605, "low": 3.603, "close": 3.605, "volume": 6.04, "quote_volume": 21.76456, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 21.76456}, {"ts": 1767672720000, "open": 3.602, "high": 3.602, "low": 3.598, "close": 3.6, "volume": 124.46, "quote_volume": 448.04515, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672780000, "open": 3.598, "high": 3.606, "low": 3.598, "close": 3.606, "volume": 274.31, "quote_volume": 988.47544, "trades": 15, "taker_buy_volume": 179.6, "taker_buy_quote": 646.95118}, {"ts": 1767672840000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 3.602, "high": 3.602, "low": 3.601, "close": 3.601, "volume": 162.44, "quote_volume": 584.98019, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672960000, "open": 3.603, "high": 3.605, "low": 3.603, "close": 3.605, "volume": 7.3, "quote_volume": 26.3092, "trades": 2, "taker_buy_volume": 7.3, "taker_buy_quote": 26.3092}, {"ts": 1767673020000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 3.606, "high": 3.617, "low": 3.606, "close": 3.614, "volume": 452.68, "quote_volume": 1635.63286, "trades": 43, "taker_buy_volume": 127.5, "taker_buy_quote": 460.89953}, {"ts": 1767673140000, "open": 3.613, "high": 3.613, "low": 3.612, "close": 3.612, "volume": 127.08, "quote_volume": 459.0304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673200000, "open": 3.61, "high": 3.614, "low": 3.61, "close": 3.614, "volume": 248.19, "quote_volume": 896.41789, "trades": 5, "taker_buy_volume": 186.33, "taker_buy_quote": 672.85585}, {"ts": 1767673260000, "open": 3.615, "high": 3.615, "low": 3.608, "close": 3.609, "volume": 411.85, "quote_volume": 1487.15182, "trades": 26, "taker_buy_volume": 5.51, "taker_buy_quote": 19.91314}, {"ts": 1767673320000, "open": 3.609, "high": 3.611, "low": 3.608, "close": 3.608, "volume": 253.79, "quote_volume": 915.81635, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673380000, "open": 3.613, "high": 3.613, "low": 3.608, "close": 3.608, "volume": 89.7, "quote_volume": 323.7546, "trades": 6, "taker_buy_volume": 11.1, "taker_buy_quote": 40.1043}, {"ts": 1767673440000, "open": 3.613, "high": 3.613, "low": 3.608, "close": 3.609, "volume": 190.38, "quote_volume": 687.03325, "trades": 22, "taker_buy_volume": 5.54, "taker_buy_quote": 20.01602}, {"ts": 1767673500000, "open": 3.606, "high": 3.606, "low": 3.604, "close": 3.604, "volume": 16.97, "quote_volume": 61.18764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673560000, "open": 3.603, "high": 3.603, "low": 3.598, "close": 3.6, "volume": 30.39, "quote_volume": 109.4113, "trades": 9, "taker_buy_volume": 5.2, "taker_buy_quote": 18.71647}, {"ts": 1767673620000, "open": 3.602, "high": 3.607, "low": 3.601, "close": 3.601, "volume": 281.63, "quote_volume": 1014.72661, "trades": 10, "taker_buy_volume": 13.2, "taker_buy_quote": 47.58445}, {"ts": 1767673680000, "open": 3.599, "high": 3.599, "low": 3.597, "close": 3.597, "volume": 134.98, "quote_volume": 485.62306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673740000, "open": 3.602, "high": 3.607, "low": 3.602, "close": 3.607, "volume": 60.35, "quote_volume": 217.66382, "trades": 17, "taker_buy_volume": 60.35, "taker_buy_quote": 217.66382}, {"ts": 1767673800000, "open": 3.609, "high": 3.614, "low": 3.609, "close": 3.614, "volume": 15.88, "quote_volume": 57.34903, "trades": 7, "taker_buy_volume": 15.88, "taker_buy_quote": 57.34903}, {"ts": 1767673860000, "open": 3.612, "high": 3.619, "low": 3.608, "close": 3.616, "volume": 394.12, "quote_volume": 1425.24332, "trades": 26, "taker_buy_volume": 363.96, "taker_buy_quote": 1316.29788}, {"ts": 1767673920000, "open": 3.618, "high": 3.626, "low": 3.618, "close": 3.623, "volume": 497.1, "quote_volume": 1800.26971, "trades": 26, "taker_buy_volume": 478.59, "taker_buy_quote": 1733.24398}, {"ts": 1767673980000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674040000, "open": 3.627, "high": 3.633, "low": 3.626, "close": 3.632, "volume": 1736.72, "quote_volume": 6301.7085, "trades": 70, "taker_buy_volume": 976.46, "taker_buy_quote": 3544.51411}, {"ts": 1767674100000, "open": 3.633, "high": 3.635, "low": 3.631, "close": 3.631, "volume": 40.23, "quote_volume": 146.10517, "trades": 10, "taker_buy_volume": 11.87, "taker_buy_quote": 43.13001}, {"ts": 1767674160000, "open": 3.632, "high": 3.638, "low": 3.632, "close": 3.638, "volume": 232.67, "quote_volume": 846.01993, "trades": 32, "taker_buy_volume": 34.07, "taker_buy_quote": 123.82912}, {"ts": 1767674220000, "open": 3.639, "high": 3.661, "low": 3.639, "close": 3.649, "volume": 1468.63, "quote_volume": 5366.04011, "trades": 111, "taker_buy_volume": 820.04, "taker_buy_quote": 2997.06988}, {"ts": 1767674280000, "open": 3.647, "high": 3.647, "low": 3.64, "close": 3.645, "volume": 174.43, "quote_volume": 635.6705, "trades": 20, "taker_buy_volume": 136.6, "taker_buy_quote": 497.81048}, {"ts": 1767674340000, "open": 3.641, "high": 3.645, "low": 3.641, "close": 3.645, "volume": 44.38, "quote_volume": 161.75742, "trades": 3, "taker_buy_volume": 42.46, "taker_buy_quote": 154.7667}, {"ts": 1767674400000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674460000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674520000, "open": 3.644, "high": 3.645, "low": 3.644, "close": 3.644, "volume": 135.56, "quote_volume": 493.99373, "trades": 7, "taker_buy_volume": 3.59, "taker_buy_quote": 13.08196}, {"ts": 1767674580000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674640000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 1966.12, "quote_volume": 7156.67107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 3.64, "high": 3.651, "low": 3.64, "close": 3.643, "volume": 803.1, "quote_volume": 2927.46035, "trades": 31, "taker_buy_volume": 748.89, "taker_buy_quote": 2729.8474}, {"ts": 1767674760000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.652, "volume": 225.89, "quote_volume": 824.84902, "trades": 22, "taker_buy_volume": 222.33, "taker_buy_quote": 811.85146}, {"ts": 1767674820000, "open": 3.65, "high": 3.65, "low": 3.648, "close": 3.649, "volume": 72.74, "quote_volume": 265.42977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674880000, "open": 3.652, "high": 3.655, "low": 3.647, "close": 3.647, "volume": 137.38, "quote_volume": 501.65096, "trades": 30, "taker_buy_volume": 25.24, "taker_buy_quote": 92.20207}, {"ts": 1767674940000, "open": 3.647, "high": 3.649, "low": 3.644, "close": 3.648, "volume": 132.68, "quote_volume": 483.80418, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 3.651, "high": 3.662, "low": 3.651, "close": 3.656, "volume": 144.87, "quote_volume": 529.44195, "trades": 31, "taker_buy_volume": 22.61, "taker_buy_quote": 82.7214}, {"ts": 1767675060000, "open": 3.661, "high": 3.663, "low": 3.656, "close": 3.659, "volume": 63.97, "quote_volume": 234.11146, "trades": 25, "taker_buy_volume": 31.29, "taker_buy_quote": 114.54567}, {"ts": 1767675120000, "open": 3.66, "high": 3.66, "low": 3.656, "close": 3.657, "volume": 33.88, "quote_volume": 123.91262, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675180000, "open": 3.658, "high": 3.658, "low": 3.656, "close": 3.656, "volume": 172.21, "quote_volume": 629.65626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675240000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 55.0, "quote_volume": 201.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675300000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675360000, "open": 3.657, "high": 3.666, "low": 3.657, "close": 3.663, "volume": 64.26, "quote_volume": 235.31882, "trades": 18, "taker_buy_volume": 33.28, "taker_buy_quote": 121.89888}, {"ts": 1767675420000, "open": 3.664, "high": 3.667, "low": 3.664, "close": 3.666, "volume": 62.31, "quote_volume": 228.38771, "trades": 16, "taker_buy_volume": 36.07, "taker_buy_quote": 132.20643}, {"ts": 1767675480000, "open": 3.667, "high": 3.677, "low": 3.667, "close": 3.667, "volume": 1064.27, "quote_volume": 3907.29149, "trades": 67, "taker_buy_volume": 592.82, "taker_buy_quote": 2176.54537}, {"ts": 1767675540000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675600000, "open": 3.668, "high": 3.678, "low": 3.665, "close": 3.67, "volume": 437.0, "quote_volume": 1605.14214, "trades": 24, "taker_buy_volume": 117.09, "taker_buy_quote": 430.19674}, {"ts": 1767675660000, "open": 3.675, "high": 3.684, "low": 3.675, "close": 3.682, "volume": 303.36, "quote_volume": 1115.95088, "trades": 39, "taker_buy_volume": 70.68, "taker_buy_quote": 260.13907}, {"ts": 1767675720000, "open": 3.683, "high": 3.685, "low": 3.683, "close": 3.685, "volume": 80.26, "quote_volume": 295.71408, "trades": 13, "taker_buy_volume": 29.01, "taker_buy_quote": 106.90185}, {"ts": 1767675780000, "open": 3.681, "high": 3.685, "low": 3.676, "close": 3.676, "volume": 444.43, "quote_volume": 1634.63688, "trades": 25, "taker_buy_volume": 50.6, "taker_buy_quote": 186.27125}, {"ts": 1767675840000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 13.58, "quote_volume": 49.9744, "trades": 2, "taker_buy_volume": 13.58, "taker_buy_quote": 49.9744}, {"ts": 1767675900000, "open": 3.678, "high": 3.683, "low": 3.678, "close": 3.679, "volume": 36.71, "quote_volume": 135.08643, "trades": 11, "taker_buy_volume": 24.91, "taker_buy_quote": 91.65887}, {"ts": 1767675960000, "open": 3.682, "high": 3.682, "low": 3.662, "close": 3.663, "volume": 361.02, "quote_volume": 1326.98386, "trades": 30, "taker_buy_volume": 7.3, "taker_buy_quote": 26.7399}, {"ts": 1767676020000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676080000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676140000, "open": 3.661, "high": 3.685, "low": 3.654, "close": 3.673, "volume": 2687.44, "quote_volume": 9859.98085, "trades": 85, "taker_buy_volume": 1758.95, "taker_buy_quote": 6453.06915}, {"ts": 1767676200000, "open": 3.675, "high": 3.677, "low": 3.671, "close": 3.673, "volume": 331.1, "quote_volume": 1216.02191, "trades": 18, "taker_buy_volume": 59.24, "taker_buy_quote": 217.62682}, {"ts": 1767676260000, "open": 3.67, "high": 3.672, "low": 3.666, "close": 3.671, "volume": 124.14, "quote_volume": 455.38784, "trades": 11, "taker_buy_volume": 29.43, "taker_buy_quote": 108.06477}, {"ts": 1767676320000, "open": 3.673, "high": 3.683, "low": 3.673, "close": 3.683, "volume": 132.13, "quote_volume": 486.27798, "trades": 15, "taker_buy_volume": 129.63, "taker_buy_quote": 477.08298}, {"ts": 1767676380000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 8.58, "quote_volume": 31.56582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 1.88, "quote_volume": 6.91652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676500000, "open": 3.684, "high": 3.686, "low": 3.678, "close": 3.685, "volume": 659.97, "quote_volume": 2429.91608, "trades": 40, "taker_buy_volume": 138.7, "taker_buy_quote": 511.00241}, {"ts": 1767676560000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 3.51, "quote_volume": 12.92031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676620000, "open": 3.683, "high": 3.689, "low": 3.683, "close": 3.689, "volume": 188.49, "quote_volume": 694.97845, "trades": 13, "taker_buy_volume": 158.49, "taker_buy_quote": 584.42845}, {"ts": 1767676680000, "open": 3.689, "high": 3.689, "low": 3.689, "close": 3.689, "volume": 132.57, "quote_volume": 489.05073, "trades": 1, "taker_buy_volume": 132.57, "taker_buy_quote": 489.05073}, {"ts": 1767676740000, "open": 3.689, "high": 3.702, "low": 3.687, "close": 3.701, "volume": 1494.67, "quote_volume": 5515.42084, "trades": 37, "taker_buy_volume": 1424.5, "taker_buy_quote": 5256.10099}, {"ts": 1767676800000, "open": 3.701, "high": 3.708, "low": 3.7, "close": 3.706, "volume": 531.27, "quote_volume": 1968.05808, "trades": 39, "taker_buy_volume": 351.86, "taker_buy_quote": 1303.46123}, {"ts": 1767676860000, "open": 3.709, "high": 3.715, "low": 3.703, "close": 3.707, "volume": 1266.48, "quote_volume": 4699.39937, "trades": 71, "taker_buy_volume": 575.47, "taker_buy_quote": 2136.77569}, {"ts": 1767676920000, "open": 3.707, "high": 3.707, "low": 3.702, "close": 3.702, "volume": 88.38, "quote_volume": 327.29495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676980000, "open": 3.705, "high": 3.705, "low": 3.692, "close": 3.692, "volume": 141.32, "quote_volume": 521.95709, "trades": 16, "taker_buy_volume": 12.13, "taker_buy_quote": 44.82036}, {"ts": 1767677040000, "open": 3.691, "high": 3.694, "low": 3.684, "close": 3.685, "volume": 419.05, "quote_volume": 1545.55294, "trades": 23, "taker_buy_volume": 12.34, "taker_buy_quote": 45.53599}, {"ts": 1767677100000, "open": 3.683, "high": 3.683, "low": 3.677, "close": 3.677, "volume": 395.39, "quote_volume": 1453.95193, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677160000, "open": 3.676, "high": 3.677, "low": 3.673, "close": 3.677, "volume": 140.63, "quote_volume": 516.81551, "trades": 9, "taker_buy_volume": 3.51, "taker_buy_quote": 12.90627}, {"ts": 1767677220000, "open": 3.674, "high": 3.679, "low": 3.674, "close": 3.679, "volume": 537.32, "quote_volume": 1975.62373, "trades": 15, "taker_buy_volume": 534.54, "taker_buy_quote": 1965.41001}, {"ts": 1767677280000, "open": 3.678, "high": 3.689, "low": 3.678, "close": 3.687, "volume": 474.64, "quote_volume": 1747.93464, "trades": 23, "taker_buy_volume": 394.52, "taker_buy_quote": 1452.52872}, {"ts": 1767677340000, "open": 3.687, "high": 3.687, "low": 3.683, "close": 3.683, "volume": 93.0, "quote_volume": 342.53868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 3.69, "high": 3.699, "low": 3.69, "close": 3.699, "volume": 65.68, "quote_volume": 242.76725, "trades": 15, "taker_buy_volume": 65.68, "taker_buy_quote": 242.76725}, {"ts": 1767677460000, "open": 3.699, "high": 3.699, "low": 3.688, "close": 3.691, "volume": 411.11, "quote_volume": 1517.48835, "trades": 13, "taker_buy_volume": 28.07, "taker_buy_quote": 103.81453}, {"ts": 1767677520000, "open": 3.696, "high": 3.701, "low": 3.694, "close": 3.701, "volume": 1118.65, "quote_volume": 4136.54269, "trades": 27, "taker_buy_volume": 1028.59, "taker_buy_quote": 3803.71652}, {"ts": 1767677580000, "open": 3.701, "high": 3.701, "low": 3.701, "close": 3.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677640000, "open": 3.689, "high": 3.689, "low": 3.685, "close": 3.685, "volume": 250.56, "quote_volume": 924.25741, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677700000, "open": 3.684, "high": 3.69, "low": 3.683, "close": 3.69, "volume": 78.84, "quote_volume": 290.8407, "trades": 6, "taker_buy_volume": 72.25, "taker_buy_quote": 266.5664}, {"ts": 1767677760000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677820000, "open": 3.682, "high": 3.682, "low": 3.674, "close": 3.674, "volume": 77.9, "quote_volume": 286.42219, "trades": 14, "taker_buy_volume": 38.58, "taker_buy_quote": 141.82008}, {"ts": 1767677880000, "open": 3.674, "high": 3.687, "low": 3.673, "close": 3.679, "volume": 262.46, "quote_volume": 966.20751, "trades": 14, "taker_buy_volume": 72.31, "taker_buy_quote": 265.91657}, {"ts": 1767677940000, "open": 3.673, "high": 3.673, "low": 3.669, "close": 3.669, "volume": 20.3, "quote_volume": 74.51797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678000000, "open": 3.671, "high": 3.682, "low": 3.671, "close": 3.682, "volume": 624.23, "quote_volume": 2294.40072, "trades": 18, "taker_buy_volume": 454.17, "taker_buy_quote": 1669.7816}, {"ts": 1767678060000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 5.33, "quote_volume": 19.56643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678120000, "open": 3.672, "high": 3.672, "low": 3.672, "close": 3.672, "volume": 2.22, "quote_volume": 8.15184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 3.676, "high": 3.688, "low": 3.676, "close": 3.688, "volume": 44.13, "quote_volume": 162.49231, "trades": 16, "taker_buy_volume": 33.73, "taker_buy_quote": 124.22031}, {"ts": 1767678240000, "open": 3.688, "high": 3.689, "low": 3.688, "close": 3.689, "volume": 2.21, "quote_volume": 8.15149, "trades": 2, "taker_buy_volume": 2.21, "taker_buy_quote": 8.15149}, {"ts": 1767678300000, "open": 3.689, "high": 3.69, "low": 3.689, "close": 3.689, "volume": 158.3, "quote_volume": 584.01165, "trades": 16, "taker_buy_volume": 6.97, "taker_buy_quote": 25.71612}, {"ts": 1767678360000, "open": 3.691, "high": 3.692, "low": 3.688, "close": 3.688, "volume": 28.91, "quote_volume": 106.72073, "trades": 5, "taker_buy_volume": 28.91, "taker_buy_quote": 106.72073}, {"ts": 1767678420000, "open": 3.688, "high": 3.693, "low": 3.688, "close": 3.693, "volume": 30.76, "quote_volume": 113.52321, "trades": 7, "taker_buy_volume": 19.29, "taker_buy_quote": 71.18985}, {"ts": 1767678480000, "open": 3.694, "high": 3.7, "low": 3.693, "close": 3.696, "volume": 255.61, "quote_volume": 944.74343, "trades": 49, "taker_buy_volume": 43.88, "taker_buy_quote": 162.25811}, {"ts": 1767678540000, "open": 3.701, "high": 3.702, "low": 3.701, "close": 3.702, "volume": 8.02, "quote_volume": 29.68696, "trades": 3, "taker_buy_volume": 8.02, "taker_buy_quote": 29.68696}, {"ts": 1767678600000, "open": 3.701, "high": 3.706, "low": 3.701, "close": 3.706, "volume": 161.02, "quote_volume": 596.14901, "trades": 15, "taker_buy_volume": 161.02, "taker_buy_quote": 596.14901}, {"ts": 1767678660000, "open": 3.705, "high": 3.705, "low": 3.697, "close": 3.697, "volume": 401.7, "quote_volume": 1486.65878, "trades": 25, "taker_buy_volume": 59.44, "taker_buy_quote": 220.2252}, {"ts": 1767678720000, "open": 3.7, "high": 3.7, "low": 3.692, "close": 3.692, "volume": 261.28, "quote_volume": 965.21572, "trades": 10, "taker_buy_volume": 11.85, "taker_buy_quote": 43.8128}, {"ts": 1767678780000, "open": 3.691, "high": 3.693, "low": 3.688, "close": 3.693, "volume": 47.63, "quote_volume": 175.77607, "trades": 8, "taker_buy_volume": 2.97, "taker_buy_quote": 10.96821}, {"ts": 1767678840000, "open": 3.692, "high": 3.7, "low": 3.692, "close": 3.697, "volume": 333.16, "quote_volume": 1231.55071, "trades": 16, "taker_buy_volume": 270.76, "taker_buy_quote": 1000.85791}, {"ts": 1767678900000, "open": 3.695, "high": 3.695, "low": 3.695, "close": 3.695, "volume": 22.92, "quote_volume": 84.6894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678960000, "open": 3.697, "high": 3.698, "low": 3.694, "close": 3.694, "volume": 26.83, "quote_volume": 99.15772, "trades": 5, "taker_buy_volume": 10.57, "taker_buy_quote": 39.08244}, {"ts": 1767679020000, "open": 3.696, "high": 3.701, "low": 3.696, "close": 3.701, "volume": 20.09, "quote_volume": 74.31499, "trades": 6, "taker_buy_volume": 5.25, "taker_buy_quote": 19.4075}, {"ts": 1767679080000, "open": 3.701, "high": 3.706, "low": 3.698, "close": 3.705, "volume": 110.44, "quote_volume": 408.80218, "trades": 23, "taker_buy_volume": 51.21, "taker_buy_quote": 189.65637}, {"ts": 1767679140000, "open": 3.707, "high": 3.712, "low": 3.707, "close": 3.711, "volume": 1739.58, "quote_volume": 6453.86641, "trades": 32, "taker_buy_volume": 331.59, "taker_buy_quote": 1230.20731}, {"ts": 1767679200000, "open": 3.71, "high": 3.717, "low": 3.708, "close": 3.713, "volume": 532.07, "quote_volume": 1975.23205, "trades": 51, "taker_buy_volume": 201.87, "taker_buy_quote": 749.71851}, {"ts": 1767679260000, "open": 3.713, "high": 3.743, "low": 3.711, "close": 3.74, "volume": 2075.61, "quote_volume": 7739.74805, "trades": 101, "taker_buy_volume": 1878.11, "taker_buy_quote": 7003.03183}, {"ts": 1767679320000, "open": 3.74, "high": 3.752, "low": 3.74, "close": 3.75, "volume": 3273.8, "quote_volume": 12271.55181, "trades": 52, "taker_buy_volume": 1914.91, "taker_buy_quote": 7177.48789}, {"ts": 1767679380000, "open": 3.744, "high": 3.745, "low": 3.733, "close": 3.733, "volume": 474.48, "quote_volume": 1775.23257, "trades": 43, "taker_buy_volume": 399.95, "taker_buy_quote": 1496.8043}, {"ts": 1767679440000, "open": 3.733, "high": 3.737, "low": 3.733, "close": 3.736, "volume": 143.51, "quote_volume": 535.81767, "trades": 6, "taker_buy_volume": 93.65, "taker_buy_quote": 349.59545}, {"ts": 1767679500000, "open": 3.739, "high": 3.749, "low": 3.739, "close": 3.741, "volume": 320.16, "quote_volume": 1198.73622, "trades": 16, "taker_buy_volume": 269.29, "taker_buy_quote": 1008.41114}, {"ts": 1767679560000, "open": 3.74, "high": 3.741, "low": 3.731, "close": 3.731, "volume": 337.0, "quote_volume": 1259.98764, "trades": 14, "taker_buy_volume": 193.66, "taker_buy_quote": 724.00919}, {"ts": 1767679620000, "open": 3.732, "high": 3.743, "low": 3.732, "close": 3.738, "volume": 1280.96, "quote_volume": 4782.97002, "trades": 21, "taker_buy_volume": 1227.75, "taker_buy_quote": 4584.18511}, {"ts": 1767679680000, "open": 3.736, "high": 3.736, "low": 3.73, "close": 3.73, "volume": 102.89, "quote_volume": 383.879, "trades": 6, "taker_buy_volume": 1.47, "taker_buy_quote": 5.49192}, {"ts": 1767679740000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 1.5, "quote_volume": 5.6025, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.6025}, {"ts": 1767679800000, "open": 3.735, "high": 3.756, "low": 3.735, "close": 3.756, "volume": 1118.66, "quote_volume": 4195.32885, "trades": 105, "taker_buy_volume": 952.98, "taker_buy_quote": 3573.51292}, {"ts": 1767679860000, "open": 3.756, "high": 3.769, "low": 3.756, "close": 3.769, "volume": 2262.29, "quote_volume": 8508.97425, "trades": 71, "taker_buy_volume": 1230.3, "taker_buy_quote": 4627.99735}, {"ts": 1767679920000, "open": 3.769, "high": 3.778, "low": 3.765, "close": 3.767, "volume": 1939.49, "quote_volume": 7325.89795, "trades": 36, "taker_buy_volume": 367.05, "taker_buy_quote": 1385.33782}, {"ts": 1767679980000, "open": 3.767, "high": 3.777, "low": 3.762, "close": 3.774, "volume": 736.89, "quote_volume": 2781.12854, "trades": 57, "taker_buy_volume": 491.83, "taker_buy_quote": 1856.87646}, {"ts": 1767680040000, "open": 3.77, "high": 3.778, "low": 3.764, "close": 3.771, "volume": 328.34, "quote_volume": 1238.4214, "trades": 46, "taker_buy_volume": 130.72, "taker_buy_quote": 492.75074}, {"ts": 1767680100000, "open": 3.772, "high": 3.779, "low": 3.769, "close": 3.769, "volume": 759.2, "quote_volume": 2865.56401, "trades": 29, "taker_buy_volume": 87.03, "taker_buy_quote": 328.60471}, {"ts": 1767680160000, "open": 3.77, "high": 3.779, "low": 3.767, "close": 3.767, "volume": 285.94, "quote_volume": 1079.52125, "trades": 45, "taker_buy_volume": 263.65, "taker_buy_quote": 995.46252}, {"ts": 1767680220000, "open": 3.771, "high": 3.771, "low": 3.766, "close": 3.771, "volume": 295.61, "quote_volume": 1113.75982, "trades": 19, "taker_buy_volume": 125.72, "taker_buy_quote": 473.82369}, {"ts": 1767680280000, "open": 3.771, "high": 3.776, "low": 3.764, "close": 3.776, "volume": 510.05, "quote_volume": 1921.39535, "trades": 39, "taker_buy_volume": 417.1, "taker_buy_quote": 1571.47787}, {"ts": 1767680340000, "open": 3.767, "high": 3.769, "low": 3.766, "close": 3.767, "volume": 605.17, "quote_volume": 2279.44403, "trades": 11, "taker_buy_volume": 9.67, "taker_buy_quote": 36.4357}, {"ts": 1767680400000, "open": 3.773, "high": 3.773, "low": 3.762, "close": 3.762, "volume": 123.57, "quote_volume": 465.41891, "trades": 11, "taker_buy_volume": 2.62, "taker_buy_quote": 9.88526}, {"ts": 1767680460000, "open": 3.763, "high": 3.769, "low": 3.756, "close": 3.767, "volume": 412.63, "quote_volume": 1552.15468, "trades": 34, "taker_buy_volume": 141.67, "taker_buy_quote": 532.76097}, {"ts": 1767680520000, "open": 3.765, "high": 3.769, "low": 3.762, "close": 3.762, "volume": 125.17, "quote_volume": 471.22979, "trades": 8, "taker_buy_volume": 8.44, "taker_buy_quote": 31.78748}, {"ts": 1767680580000, "open": 3.756, "high": 3.768, "low": 3.756, "close": 3.768, "volume": 549.11, "quote_volume": 2064.00644, "trades": 12, "taker_buy_volume": 96.23, "taker_buy_quote": 362.43186}, {"ts": 1767680640000, "open": 3.759, "high": 3.759, "low": 3.75, "close": 3.75, "volume": 695.67, "quote_volume": 2611.2136, "trades": 97, "taker_buy_volume": 20.92, "taker_buy_quote": 78.57875}, {"ts": 1767680700000, "open": 3.75, "high": 3.754, "low": 3.744, "close": 3.754, "volume": 1345.85, "quote_volume": 5046.10747, "trades": 41, "taker_buy_volume": 699.96, "taker_buy_quote": 2624.89272}, {"ts": 1767680760000, "open": 3.753, "high": 3.757, "low": 3.75, "close": 3.754, "volume": 772.38, "quote_volume": 2899.48317, "trades": 66, "taker_buy_volume": 122.08, "taker_buy_quote": 458.61525}, {"ts": 1767680820000, "open": 3.753, "high": 3.753, "low": 3.75, "close": 3.75, "volume": 13.08, "quote_volume": 49.0659, "trades": 5, "taker_buy_volume": 6.37, "taker_buy_quote": 23.9034}, {"ts": 1767680880000, "open": 3.758, "high": 3.778, "low": 3.758, "close": 3.778, "volume": 249.09, "quote_volume": 939.11505, "trades": 35, "taker_buy_volume": 245.87, "taker_buy_quote": 926.99497}, {"ts": 1767680940000, "open": 3.775, "high": 3.789, "low": 3.773, "close": 3.773, "volume": 2717.67, "quote_volume": 10274.36518, "trades": 120, "taker_buy_volume": 1561.68, "taker_buy_quote": 5903.63025}, {"ts": 1767681000000, "open": 3.776, "high": 3.787, "low": 3.773, "close": 3.786, "volume": 414.61, "quote_volume": 1566.68502, "trades": 43, "taker_buy_volume": 321.13, "taker_buy_quote": 1213.16312}, {"ts": 1767681060000, "open": 3.783, "high": 3.783, "low": 3.781, "close": 3.781, "volume": 31.28, "quote_volume": 118.27638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681120000, "open": 3.774, "high": 3.774, "low": 3.765, "close": 3.774, "volume": 693.96, "quote_volume": 2616.63841, "trades": 27, "taker_buy_volume": 414.89, "taker_buy_quote": 1564.03807}, {"ts": 1767681180000, "open": 3.773, "high": 3.773, "low": 3.76, "close": 3.76, "volume": 177.67, "quote_volume": 668.15839, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681240000, "open": 3.759, "high": 3.76, "low": 3.747, "close": 3.757, "volume": 2790.32, "quote_volume": 10468.46657, "trades": 90, "taker_buy_volume": 1439.8, "taker_buy_quote": 5402.92694}, {"ts": 1767681300000, "open": 3.759, "high": 3.766, "low": 3.758, "close": 3.758, "volume": 72.32, "quote_volume": 272.18963, "trades": 16, "taker_buy_volume": 65.89, "taker_buy_quote": 248.00981}, {"ts": 1767681360000, "open": 3.755, "high": 3.756, "low": 3.755, "close": 3.756, "volume": 17.27, "quote_volume": 64.86079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681420000, "open": 3.753, "high": 3.77, "low": 3.752, "close": 3.769, "volume": 252.28, "quote_volume": 948.89667, "trades": 33, "taker_buy_volume": 209.63, "taker_buy_quote": 788.31192}, {"ts": 1767681480000, "open": 3.766, "high": 3.772, "low": 3.766, "close": 3.77, "volume": 18.95, "quote_volume": 71.43304, "trades": 7, "taker_buy_volume": 8.32, "taker_buy_quote": 31.37922}, {"ts": 1767681540000, "open": 3.772, "high": 3.78, "low": 3.772, "close": 3.78, "volume": 185.04, "quote_volume": 698.50772, "trades": 42, "taker_buy_volume": 29.47, "taker_buy_quote": 111.29737}, {"ts": 1767681600000, "open": 3.78, "high": 3.787, "low": 3.777, "close": 3.782, "volume": 512.87, "quote_volume": 1938.88214, "trades": 50, "taker_buy_volume": 360.92, "taker_buy_quote": 1364.72857}, {"ts": 1767681660000, "open": 3.782, "high": 3.784, "low": 3.782, "close": 3.784, "volume": 18.78, "quote_volume": 71.05293, "trades": 6, "taker_buy_volume": 3.52, "taker_buy_quote": 13.31264}, {"ts": 1767681720000, "open": 3.785, "high": 3.785, "low": 3.775, "close": 3.775, "volume": 156.31, "quote_volume": 590.68691, "trades": 16, "taker_buy_volume": 16.52, "taker_buy_quote": 62.3931}, {"ts": 1767681780000, "open": 3.775, "high": 3.775, "low": 3.775, "close": 3.775, "volume": 5.05, "quote_volume": 19.06375, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 19.06375}, {"ts": 1767681840000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 3.51, "quote_volume": 13.25376, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 13.25376}, {"ts": 1767681900000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681960000, "open": 3.785, "high": 3.785, "low": 3.785, "close": 3.785, "volume": 4.79, "quote_volume": 18.13015, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 18.13015}, {"ts": 1767682020000, "open": 3.78, "high": 3.784, "low": 3.78, "close": 3.784, "volume": 48.51, "quote_volume": 183.52467, "trades": 10, "taker_buy_volume": 14.76, "taker_buy_quote": 55.81467}, {"ts": 1767682080000, "open": 3.783, "high": 3.784, "low": 3.782, "close": 3.782, "volume": 130.82, "quote_volume": 494.88397, "trades": 4, "taker_buy_volume": 78.24, "taker_buy_quote": 296.02641}, {"ts": 1767682140000, "open": 3.782, "high": 3.782, "low": 3.779, "close": 3.779, "volume": 401.81, "quote_volume": 1518.95013, "trades": 11, "taker_buy_volume": 81.52, "taker_buy_quote": 308.30864}, {"ts": 1767682200000, "open": 3.784, "high": 3.785, "low": 3.784, "close": 3.785, "volume": 10.3, "quote_volume": 38.97797, "trades": 4, "taker_buy_volume": 8.19, "taker_buy_quote": 30.99373}, {"ts": 1767682260000, "open": 3.778, "high": 3.778, "low": 3.772, "close": 3.772, "volume": 202.59, "quote_volume": 765.06848, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682320000, "open": 3.772, "high": 3.774, "low": 3.768, "close": 3.774, "volume": 88.2, "quote_volume": 332.74386, "trades": 7, "taker_buy_volume": 65.9, "taker_buy_quote": 248.67285}, {"ts": 1767682380000, "open": 3.779, "high": 3.781, "low": 3.778, "close": 3.779, "volume": 499.1, "quote_volume": 1886.2802, "trades": 67, "taker_buy_volume": 226.26, "taker_buy_quote": 855.17693}, {"ts": 1767682440000, "open": 3.779, "high": 3.779, "low": 3.779, "close": 3.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682500000, "open": 3.773, "high": 3.773, "low": 3.767, "close": 3.768, "volume": 213.36, "quote_volume": 804.4403, "trades": 16, "taker_buy_volume": 4.7, "taker_buy_quote": 17.7171}, {"ts": 1767682560000, "open": 3.768, "high": 3.768, "low": 3.764, "close": 3.766, "volume": 224.75, "quote_volume": 846.17726, "trades": 36, "taker_buy_volume": 63.57, "taker_buy_quote": 239.42014}, {"ts": 1767682620000, "open": 3.764, "high": 3.772, "low": 3.764, "close": 3.771, "volume": 1747.94, "quote_volume": 6583.87838, "trades": 20, "taker_buy_volume": 1747.94, "taker_buy_quote": 6583.87838}, {"ts": 1767682680000, "open": 3.766, "high": 3.779, "low": 3.766, "close": 3.773, "volume": 583.26, "quote_volume": 2201.5701, "trades": 48, "taker_buy_volume": 405.78, "taker_buy_quote": 1531.84603}, {"ts": 1767682740000, "open": 3.778, "high": 3.783, "low": 3.775, "close": 3.775, "volume": 258.29, "quote_volume": 976.08601, "trades": 23, "taker_buy_volume": 136.28, "taker_buy_quote": 515.26451}, {"ts": 1767682800000, "open": 3.774, "high": 3.774, "low": 3.774, "close": 3.774, "volume": 136.96, "quote_volume": 516.88704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682860000, "open": 3.77, "high": 3.77, "low": 3.769, "close": 3.769, "volume": 8.09, "quote_volume": 30.4946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682920000, "open": 3.771, "high": 3.773, "low": 3.765, "close": 3.773, "volume": 367.75, "quote_volume": 1386.32236, "trades": 30, "taker_buy_volume": 154.28, "taker_buy_quote": 581.74093}, {"ts": 1767682980000, "open": 3.767, "high": 3.769, "low": 3.763, "close": 3.763, "volume": 760.2, "quote_volume": 2864.02099, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683040000, "open": 3.775, "high": 3.785, "low": 3.775, "close": 3.782, "volume": 1224.07, "quote_volume": 4625.34107, "trades": 31, "taker_buy_volume": 1220.65, "taker_buy_quote": 4612.40663}, {"ts": 1767683100000, "open": 3.779, "high": 3.779, "low": 3.777, "close": 3.777, "volume": 21.08, "quote_volume": 79.65418, "trades": 3, "taker_buy_volume": 21.08, "taker_buy_quote": 79.65418}, {"ts": 1767683160000, "open": 3.776, "high": 3.777, "low": 3.77, "close": 3.77, "volume": 339.91, "quote_volume": 1283.55727, "trades": 10, "taker_buy_volume": 225.88, "taker_buy_quote": 853.13938}, {"ts": 1767683220000, "open": 3.772, "high": 3.772, "low": 3.764, "close": 3.764, "volume": 210.93, "quote_volume": 794.55633, "trades": 28, "taker_buy_volume": 3.51, "taker_buy_quote": 13.21866}, {"ts": 1767683280000, "open": 3.776, "high": 3.787, "low": 3.776, "close": 3.781, "volume": 315.24, "quote_volume": 1191.61467, "trades": 23, "taker_buy_volume": 146.88, "taker_buy_quote": 555.02613}, {"ts": 1767683340000, "open": 3.777, "high": 3.777, "low": 3.77, "close": 3.771, "volume": 85.95, "quote_volume": 324.39466, "trades": 21, "taker_buy_volume": 61.39, "taker_buy_quote": 231.72705}, {"ts": 1767683400000, "open": 3.771, "high": 3.786, "low": 3.771, "close": 3.786, "volume": 573.9, "quote_volume": 2169.18561, "trades": 37, "taker_buy_volume": 573.9, "taker_buy_quote": 2169.18561}, {"ts": 1767683460000, "open": 3.781, "high": 3.818, "low": 3.781, "close": 3.818, "volume": 3206.01, "quote_volume": 12197.85482, "trades": 281, "taker_buy_volume": 3063.44, "taker_buy_quote": 11656.40245}, {"ts": 1767683520000, "open": 3.818, "high": 3.818, "low": 3.805, "close": 3.809, "volume": 3250.82, "quote_volume": 12382.07394, "trades": 185, "taker_buy_volume": 624.48, "taker_buy_quote": 2379.8057}, {"ts": 1767683580000, "open": 3.809, "high": 3.817, "low": 3.808, "close": 3.813, "volume": 1042.1, "quote_volume": 3972.8978, "trades": 55, "taker_buy_volume": 184.57, "taker_buy_quote": 703.90508}, {"ts": 1767683640000, "open": 3.808, "high": 3.808, "low": 3.76, "close": 3.76, "volume": 3855.66, "quote_volume": 14576.23928, "trades": 172, "taker_buy_volume": 322.75, "taker_buy_quote": 1217.8863}, {"ts": 1767683700000, "open": 3.759, "high": 3.765, "low": 3.733, "close": 3.755, "volume": 3113.81, "quote_volume": 11671.13287, "trades": 198, "taker_buy_volume": 1344.95, "taker_buy_quote": 5040.38529}, {"ts": 1767683760000, "open": 3.755, "high": 3.772, "low": 3.755, "close": 3.757, "volume": 1580.2, "quote_volume": 5944.1564, "trades": 107, "taker_buy_volume": 936.42, "taker_buy_quote": 3522.05178}, {"ts": 1767683820000, "open": 3.759, "high": 3.763, "low": 3.754, "close": 3.763, "volume": 342.65, "quote_volume": 1287.21292, "trades": 24, "taker_buy_volume": 82.68, "taker_buy_quote": 310.82649}, {"ts": 1767683880000, "open": 3.755, "high": 3.766, "low": 3.754, "close": 3.757, "volume": 853.4, "quote_volume": 3206.02645, "trades": 58, "taker_buy_volume": 48.65, "taker_buy_quote": 183.12563}, {"ts": 1767683940000, "open": 3.754, "high": 3.754, "low": 3.738, "close": 3.742, "volume": 876.82, "quote_volume": 3280.78809, "trades": 69, "taker_buy_volume": 1.43, "taker_buy_quote": 5.35678}, {"ts": 1767684000000, "open": 3.74, "high": 3.744, "low": 3.733, "close": 3.74, "volume": 2606.8, "quote_volume": 9748.47138, "trades": 73, "taker_buy_volume": 2255.55, "taker_buy_quote": 8435.76515}, {"ts": 1767684060000, "open": 3.74, "high": 3.741, "low": 3.735, "close": 3.735, "volume": 296.69, "quote_volume": 1109.29511, "trades": 49, "taker_buy_volume": 29.82, "taker_buy_quote": 111.53031}, {"ts": 1767684120000, "open": 3.733, "high": 3.738, "low": 3.711, "close": 3.715, "volume": 996.86, "quote_volume": 3714.53347, "trades": 86, "taker_buy_volume": 122.05, "taker_buy_quote": 455.53375}, {"ts": 1767684180000, "open": 3.713, "high": 3.719, "low": 3.692, "close": 3.707, "volume": 2598.97, "quote_volume": 9622.06567, "trades": 189, "taker_buy_volume": 972.12, "taker_buy_quote": 3597.92148}, {"ts": 1767684240000, "open": 3.703, "high": 3.707, "low": 3.694, "close": 3.704, "volume": 1183.15, "quote_volume": 4379.83728, "trades": 63, "taker_buy_volume": 832.88, "taker_buy_quote": 3083.1651}, {"ts": 1767684300000, "open": 3.702, "high": 3.713, "low": 3.702, "close": 3.708, "volume": 179.27, "quote_volume": 664.99176, "trades": 26, "taker_buy_volume": 121.23, "taker_buy_quote": 449.75554}, {"ts": 1767684360000, "open": 3.713, "high": 3.713, "low": 3.708, "close": 3.708, "volume": 134.31, "quote_volume": 498.09503, "trades": 16, "taker_buy_volume": 4.31, "taker_buy_quote": 16.00303}, {"ts": 1767684420000, "open": 3.708, "high": 3.729, "low": 3.708, "close": 3.728, "volume": 846.34, "quote_volume": 3151.16681, "trades": 54, "taker_buy_volume": 470.0, "taker_buy_quote": 1749.08321}, {"ts": 1767684480000, "open": 3.725, "high": 3.725, "low": 3.722, "close": 3.723, "volume": 177.5, "quote_volume": 660.97344, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684540000, "open": 3.721, "high": 3.721, "low": 3.703, "close": 3.703, "volume": 412.94, "quote_volume": 1532.7177, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 3.706, "high": 3.718, "low": 3.697, "close": 3.697, "volume": 293.23, "quote_volume": 1088.02956, "trades": 53, "taker_buy_volume": 26.36, "taker_buy_quote": 97.90437}, {"ts": 1767684660000, "open": 3.697, "high": 3.701, "low": 3.694, "close": 3.694, "volume": 579.2, "quote_volume": 2141.89983, "trades": 18, "taker_buy_volume": 5.16, "taker_buy_quote": 19.092}, {"ts": 1767684720000, "open": 3.698, "high": 3.698, "low": 3.683, "close": 3.683, "volume": 2367.77, "quote_volume": 8729.53983, "trades": 75, "taker_buy_volume": 951.5, "taker_buy_quote": 3507.92112}, {"ts": 1767684780000, "open": 3.683, "high": 3.709, "low": 3.683, "close": 3.703, "volume": 2300.7, "quote_volume": 8498.32143, "trades": 64, "taker_buy_volume": 1127.12, "taker_buy_quote": 4166.25608}, {"ts": 1767684840000, "open": 3.699, "high": 3.705, "low": 3.69, "close": 3.696, "volume": 614.95, "quote_volume": 2272.10088, "trades": 31, "taker_buy_volume": 40.33, "taker_buy_quote": 149.0675}, {"ts": 1767684900000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 10.83, "quote_volume": 39.98436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684960000, "open": 3.69, "high": 3.69, "low": 3.678, "close": 3.688, "volume": 772.13, "quote_volume": 2841.24315, "trades": 34, "taker_buy_volume": 57.26, "taker_buy_quote": 211.12917}, {"ts": 1767685020000, "open": 3.684, "high": 3.685, "low": 3.678, "close": 3.678, "volume": 146.07, "quote_volume": 537.62546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685080000, "open": 3.681, "high": 3.684, "low": 3.676, "close": 3.677, "volume": 580.39, "quote_volume": 2135.65894, "trades": 14, "taker_buy_volume": 550.57, "taker_buy_quote": 2025.99983}, {"ts": 1767685140000, "open": 3.682, "high": 3.682, "low": 3.678, "close": 3.678, "volume": 8.51, "quote_volume": 31.31382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685200000, "open": 3.676, "high": 3.682, "low": 3.676, "close": 3.682, "volume": 88.6, "quote_volume": 326.2002, "trades": 8, "taker_buy_volume": 1.57, "taker_buy_quote": 5.78074}, {"ts": 1767685260000, "open": 3.68, "high": 3.685, "low": 3.68, "close": 3.684, "volume": 622.5, "quote_volume": 2293.60331, "trades": 17, "taker_buy_volume": 578.19, "taker_buy_quote": 2130.47277}, {"ts": 1767685320000, "open": 3.688, "high": 3.689, "low": 3.686, "close": 3.686, "volume": 81.34, "quote_volume": 299.83727, "trades": 12, "taker_buy_volume": 7.18, "taker_buy_quote": 26.48351}, {"ts": 1767685380000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685440000, "open": 3.681, "high": 3.686, "low": 3.677, "close": 3.686, "volume": 425.52, "quote_volume": 1566.47718, "trades": 15, "taker_buy_volume": 163.55, "taker_buy_quote": 602.73788}, {"ts": 1767685500000, "open": 3.685, "high": 3.685, "low": 3.681, "close": 3.681, "volume": 15.34, "quote_volume": 56.49778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685560000, "open": 3.679, "high": 3.68, "low": 3.674, "close": 3.675, "volume": 154.52, "quote_volume": 567.87038, "trades": 12, "taker_buy_volume": 8.94, "taker_buy_quote": 32.89569}, {"ts": 1767685620000, "open": 3.678, "high": 3.678, "low": 3.674, "close": 3.676, "volume": 306.34, "quote_volume": 1126.02815, "trades": 19, "taker_buy_volume": 62.81, "taker_buy_quote": 230.89576}, {"ts": 1767685680000, "open": 3.676, "high": 3.676, "low": 3.672, "close": 3.672, "volume": 396.01, "quote_volume": 1454.2228, "trades": 10, "taker_buy_volume": 20.63, "taker_buy_quote": 75.78305}, {"ts": 1767685740000, "open": 3.671, "high": 3.678, "low": 3.671, "close": 3.676, "volume": 1070.94, "quote_volume": 3936.00782, "trades": 15, "taker_buy_volume": 854.14, "taker_buy_quote": 3140.02527}, {"ts": 1767685800000, "open": 3.671, "high": 3.671, "low": 3.659, "close": 3.66, "volume": 3904.75, "quote_volume": 14308.4936, "trades": 69, "taker_buy_volume": 162.71, "taker_buy_quote": 596.1524}, {"ts": 1767685860000, "open": 3.662, "high": 3.667, "low": 3.655, "close": 3.664, "volume": 588.57, "quote_volume": 2154.55876, "trades": 29, "taker_buy_volume": 271.78, "taker_buy_quote": 995.60597}, {"ts": 1767685920000, "open": 3.664, "high": 3.664, "low": 3.659, "close": 3.659, "volume": 213.9, "quote_volume": 783.07539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 3.665, "high": 3.668, "low": 3.663, "close": 3.663, "volume": 527.15, "quote_volume": 1932.56706, "trades": 33, "taker_buy_volume": 305.15, "taker_buy_quote": 1119.12139}, {"ts": 1767686040000, "open": 3.668, "high": 3.668, "low": 3.664, "close": 3.667, "volume": 57.67, "quote_volume": 211.47108, "trades": 6, "taker_buy_volume": 46.2, "taker_buy_quote": 169.42004}, {"ts": 1767686100000, "open": 3.664, "high": 3.666, "low": 3.662, "close": 3.662, "volume": 208.92, "quote_volume": 765.46841, "trades": 17, "taker_buy_volume": 6.48, "taker_buy_quote": 23.75568}, {"ts": 1767686160000, "open": 3.662, "high": 3.665, "low": 3.66, "close": 3.66, "volume": 129.34, "quote_volume": 473.57769, "trades": 26, "taker_buy_volume": 22.34, "taker_buy_quote": 81.84}, {"ts": 1767686220000, "open": 3.659, "high": 3.659, "low": 3.642, "close": 3.645, "volume": 1281.35, "quote_volume": 4675.61519, "trades": 84, "taker_buy_volume": 104.94, "taker_buy_quote": 383.06158}, {"ts": 1767686280000, "open": 3.648, "high": 3.653, "low": 3.644, "close": 3.649, "volume": 1114.18, "quote_volume": 4064.08705, "trades": 17, "taker_buy_volume": 911.67, "taker_buy_quote": 3325.55061}, {"ts": 1767686340000, "open": 3.646, "high": 3.661, "low": 3.646, "close": 3.652, "volume": 2016.72, "quote_volume": 7372.53102, "trades": 52, "taker_buy_volume": 1734.87, "taker_buy_quote": 6342.93831}, {"ts": 1767686400000, "open": 3.655, "high": 3.664, "low": 3.654, "close": 3.664, "volume": 164.36, "quote_volume": 601.38373, "trades": 10, "taker_buy_volume": 98.86, "taker_buy_quote": 362.03403}, {"ts": 1767686460000, "open": 3.664, "high": 3.665, "low": 3.655, "close": 3.655, "volume": 1024.45, "quote_volume": 3745.52653, "trades": 20, "taker_buy_volume": 560.65, "taker_buy_quote": 2049.5793}, {"ts": 1767686520000, "open": 3.652, "high": 3.657, "low": 3.652, "close": 3.657, "volume": 383.92, "quote_volume": 1403.13558, "trades": 6, "taker_buy_volume": 324.08, "taker_buy_quote": 1184.5124}, {"ts": 1767686580000, "open": 3.658, "high": 3.665, "low": 3.658, "close": 3.658, "volume": 23.44, "quote_volume": 85.80854, "trades": 10, "taker_buy_volume": 13.44, "taker_buy_quote": 49.22854}, {"ts": 1767686640000, "open": 3.659, "high": 3.669, "low": 3.659, "close": 3.665, "volume": 343.1, "quote_volume": 1257.22171, "trades": 20, "taker_buy_volume": 90.33, "taker_buy_quote": 330.94836}, {"ts": 1767686700000, "open": 3.662, "high": 3.667, "low": 3.662, "close": 3.667, "volume": 5.0, "quote_volume": 18.3225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686760000, "open": 3.667, "high": 3.676, "low": 3.665, "close": 3.672, "volume": 220.81, "quote_volume": 809.77895, "trades": 31, "taker_buy_volume": 35.53, "taker_buy_quote": 130.47552}, {"ts": 1767686820000, "open": 3.676, "high": 3.682, "low": 3.671, "close": 3.678, "volume": 433.55, "quote_volume": 1593.84951, "trades": 23, "taker_buy_volume": 25.97, "taker_buy_quote": 95.54097}, {"ts": 1767686880000, "open": 3.677, "high": 3.679, "low": 3.677, "close": 3.679, "volume": 11.13, "quote_volume": 40.93425, "trades": 6, "taker_buy_volume": 7.62, "taker_buy_quote": 28.02798}, {"ts": 1767686940000, "open": 3.677, "high": 3.688, "low": 3.677, "close": 3.688, "volume": 66.53, "quote_volume": 245.13668, "trades": 14, "taker_buy_volume": 66.53, "taker_buy_quote": 245.13668}, {"ts": 1767687000000, "open": 3.68, "high": 3.68, "low": 3.678, "close": 3.678, "volume": 41.75, "quote_volume": 153.57796, "trades": 5, "taker_buy_volume": 23.8, "taker_buy_quote": 87.5364}, {"ts": 1767687060000, "open": 3.682, "high": 3.694, "low": 3.682, "close": 3.69, "volume": 124.59, "quote_volume": 459.70181, "trades": 31, "taker_buy_volume": 73.9, "taker_buy_quote": 272.6347}, {"ts": 1767687120000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 137.0, "quote_volume": 505.53, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687180000, "open": 3.686, "high": 3.687, "low": 3.681, "close": 3.681, "volume": 33.83, "quote_volume": 124.68839, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687240000, "open": 3.681, "high": 3.681, "low": 3.675, "close": 3.677, "volume": 42.46, "quote_volume": 156.14569, "trades": 10, "taker_buy_volume": 18.35, "taker_buy_quote": 67.47295}, {"ts": 1767687300000, "open": 3.675, "high": 3.68, "low": 3.671, "close": 3.671, "volume": 380.36, "quote_volume": 1398.78547, "trades": 28, "taker_buy_volume": 231.45, "taker_buy_quote": 851.46546}, {"ts": 1767687360000, "open": 3.67, "high": 3.67, "low": 3.65, "close": 3.652, "volume": 3652.36, "quote_volume": 13347.82758, "trades": 58, "taker_buy_volume": 735.85, "taker_buy_quote": 2687.41981}, {"ts": 1767687420000, "open": 3.654, "high": 3.665, "low": 3.652, "close": 3.663, "volume": 1406.89, "quote_volume": 5152.74112, "trades": 24, "taker_buy_volume": 602.08, "taker_buy_quote": 2205.3052}, {"ts": 1767687480000, "open": 3.656, "high": 3.656, "low": 3.651, "close": 3.651, "volume": 62.5, "quote_volume": 228.43, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687540000, "open": 3.655, "high": 3.66, "low": 3.654, "close": 3.654, "volume": 17.24, "quote_volume": 63.0234, "trades": 7, "taker_buy_volume": 2.24, "taker_buy_quote": 8.1984}, {"ts": 1767687600000, "open": 3.655, "high": 3.67, "low": 3.655, "close": 3.668, "volume": 125.56, "quote_volume": 460.51131, "trades": 21, "taker_buy_volume": 109.81, "taker_buy_quote": 402.83606}, {"ts": 1767687660000, "open": 3.67, "high": 3.67, "low": 3.664, "close": 3.664, "volume": 70.7, "quote_volume": 259.26752, "trades": 9, "taker_buy_volume": 62.6, "taker_buy_quote": 229.55552}, {"ts": 1767687720000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687780000, "open": 3.666, "high": 3.67, "low": 3.666, "close": 3.67, "volume": 14.63, "quote_volume": 53.65958, "trades": 5, "taker_buy_volume": 9.63, "taker_buy_quote": 35.32958}, {"ts": 1767687840000, "open": 3.667, "high": 3.674, "low": 3.667, "close": 3.67, "volume": 70.6, "quote_volume": 259.22864, "trades": 12, "taker_buy_volume": 65.6, "taker_buy_quote": 240.88614}, {"ts": 1767687900000, "open": 3.675, "high": 3.686, "low": 3.675, "close": 3.678, "volume": 375.53, "quote_volume": 1382.22738, "trades": 35, "taker_buy_volume": 125.38, "taker_buy_quote": 461.77002}, {"ts": 1767687960000, "open": 3.683, "high": 3.69, "low": 3.681, "close": 3.684, "volume": 338.07, "quote_volume": 1246.26149, "trades": 19, "taker_buy_volume": 313.3, "taker_buy_quote": 1155.02216}, {"ts": 1767688020000, "open": 3.685, "high": 3.685, "low": 3.684, "close": 3.684, "volume": 12.86, "quote_volume": 47.384, "trades": 2, "taker_buy_volume": 12.86, "taker_buy_quote": 47.384}, {"ts": 1767688080000, "open": 3.679, "high": 3.679, "low": 3.677, "close": 3.677, "volume": 11.25, "quote_volume": 41.37327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688140000, "open": 3.677, "high": 3.677, "low": 3.677, "close": 3.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688200000, "open": 3.678, "high": 3.687, "low": 3.678, "close": 3.687, "volume": 265.81, "quote_volume": 979.35632, "trades": 11, "taker_buy_volume": 177.31, "taker_buy_quote": 653.07932}, {"ts": 1767688260000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 2.5, "quote_volume": 9.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 3.687, "high": 3.693, "low": 3.686, "close": 3.686, "volume": 217.21, "quote_volume": 801.27411, "trades": 20, "taker_buy_volume": 91.51, "taker_buy_quote": 337.68156}, {"ts": 1767688380000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688440000, "open": 3.691, "high": 3.7, "low": 3.687, "close": 3.7, "volume": 462.7, "quote_volume": 1708.17449, "trades": 30, "taker_buy_volume": 454.95, "taker_buy_quote": 1679.59673}, {"ts": 1767688500000, "open": 3.697, "high": 3.7, "low": 3.68, "close": 3.682, "volume": 255.56, "quote_volume": 942.13426, "trades": 23, "taker_buy_volume": 73.64, "taker_buy_quote": 271.43057}, {"ts": 1767688560000, "open": 3.68, "high": 3.68, "low": 3.674, "close": 3.674, "volume": 238.92, "quote_volume": 878.28495, "trades": 18, "taker_buy_volume": 52.07, "taker_buy_quote": 191.42088}, {"ts": 1767688620000, "open": 3.68, "high": 3.682, "low": 3.68, "close": 3.681, "volume": 230.19, "quote_volume": 847.11119, "trades": 7, "taker_buy_volume": 230.19, "taker_buy_quote": 847.11119}, {"ts": 1767688680000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 45.92, "quote_volume": 168.93968, "trades": 11, "taker_buy_volume": 45.92, "taker_buy_quote": 168.93968}, {"ts": 1767688740000, "open": 3.677, "high": 3.68, "low": 3.673, "close": 3.677, "volume": 738.64, "quote_volume": 2715.1721, "trades": 16, "taker_buy_volume": 235.63, "taker_buy_quote": 866.64611}, {"ts": 1767688800000, "open": 3.672, "high": 3.672, "low": 3.666, "close": 3.67, "volume": 923.22, "quote_volume": 3385.97728, "trades": 18, "taker_buy_volume": 101.84, "taker_buy_quote": 373.54912}, {"ts": 1767688860000, "open": 3.677, "high": 3.683, "low": 3.675, "close": 3.678, "volume": 866.75, "quote_volume": 3188.9571, "trades": 28, "taker_buy_volume": 527.92, "taker_buy_quote": 1943.38358}, {"ts": 1767688920000, "open": 3.678, "high": 3.679, "low": 3.678, "close": 3.679, "volume": 3.36, "quote_volume": 12.35976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688980000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 2.5, "quote_volume": 9.2025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 3.677, "high": 3.677, "low": 3.673, "close": 3.673, "volume": 453.79, "quote_volume": 1667.04259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689100000, "open": 3.674, "high": 3.674, "low": 3.669, "close": 3.669, "volume": 21.62, "quote_volume": 79.37312, "trades": 7, "taker_buy_volume": 5.3, "taker_buy_quote": 19.4722}, {"ts": 1767689160000, "open": 3.669, "high": 3.669, "low": 3.667, "close": 3.669, "volume": 120.38, "quote_volume": 441.66014, "trades": 4, "taker_buy_volume": 107.7, "taker_buy_quote": 395.1513}, {"ts": 1767689220000, "open": 3.67, "high": 3.672, "low": 3.665, "close": 3.665, "volume": 227.7, "quote_volume": 835.73793, "trades": 7, "taker_buy_volume": 210.3, "taker_buy_quote": 771.93985}, {"ts": 1767689280000, "open": 3.668, "high": 3.674, "low": 3.668, "close": 3.674, "volume": 677.17, "quote_volume": 2485.14646, "trades": 15, "taker_buy_volume": 674.67, "taker_buy_quote": 2475.97396}, {"ts": 1767689340000, "open": 3.67, "high": 3.67, "low": 3.668, "close": 3.668, "volume": 16.04, "quote_volume": 58.8618, "trades": 6, "taker_buy_volume": 13.54, "taker_buy_quote": 49.6918}, {"ts": 1767689400000, "open": 3.668, "high": 3.668, "low": 3.659, "close": 3.659, "volume": 98.94, "quote_volume": 362.53758, "trades": 10, "taker_buy_volume": 37.7, "taker_buy_quote": 138.0574}, {"ts": 1767689460000, "open": 3.659, "high": 3.659, "low": 3.659, "close": 3.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689520000, "open": 3.662, "high": 3.662, "low": 3.657, "close": 3.657, "volume": 12.71, "quote_volume": 46.49951, "trades": 3, "taker_buy_volume": 2.73, "taker_buy_quote": 9.99726}, {"ts": 1767689580000, "open": 3.656, "high": 3.659, "low": 3.645, "close": 3.659, "volume": 1325.19, "quote_volume": 4840.29094, "trades": 32, "taker_buy_volume": 245.67, "taker_buy_quote": 897.92376}, {"ts": 1767689640000, "open": 3.657, "high": 3.657, "low": 3.654, "close": 3.656, "volume": 250.56, "quote_volume": 915.94456, "trades": 11, "taker_buy_volume": 26.5, "taker_buy_quote": 96.9105}, {"ts": 1767689700000, "open": 3.651, "high": 3.651, "low": 3.646, "close": 3.646, "volume": 58.8, "quote_volume": 214.62198, "trades": 13, "taker_buy_volume": 5.02, "taker_buy_quote": 18.32802}, {"ts": 1767689760000, "open": 3.646, "high": 3.646, "low": 3.64, "close": 3.643, "volume": 150.46, "quote_volume": 548.18811, "trades": 13, "taker_buy_volume": 26.92, "taker_buy_quote": 98.09297}, {"ts": 1767689820000, "open": 3.642, "high": 3.642, "low": 3.636, "close": 3.642, "volume": 1217.09, "quote_volume": 4429.44359, "trades": 43, "taker_buy_volume": 476.23, "taker_buy_quote": 1732.40393}, {"ts": 1767689880000, "open": 3.641, "high": 3.646, "low": 3.64, "close": 3.646, "volume": 269.15, "quote_volume": 980.91544, "trades": 9, "taker_buy_volume": 269.15, "taker_buy_quote": 980.91544}, {"ts": 1767689940000, "open": 3.644, "high": 3.644, "low": 3.638, "close": 3.641, "volume": 89.74, "quote_volume": 326.59899, "trades": 9, "taker_buy_volume": 5.38, "taker_buy_quote": 19.60472}, {"ts": 1767690000000, "open": 3.642, "high": 3.642, "low": 3.63, "close": 3.632, "volume": 1327.85, "quote_volume": 4824.44339, "trades": 41, "taker_buy_volume": 6.85, "taker_buy_quote": 24.9477}, {"ts": 1767690060000, "open": 3.633, "high": 3.64, "low": 3.633, "close": 3.64, "volume": 47.14, "quote_volume": 171.42964, "trades": 10, "taker_buy_volume": 23.23, "taker_buy_quote": 84.46428}, {"ts": 1767690120000, "open": 3.643, "high": 3.644, "low": 3.639, "close": 3.639, "volume": 74.81, "quote_volume": 272.36408, "trades": 9, "taker_buy_volume": 8.75, "taker_buy_quote": 31.88008}, {"ts": 1767690180000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 165.0, "quote_volume": 600.58787, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690240000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 63.0, "quote_volume": 229.194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690300000, "open": 3.638, "high": 3.638, "low": 3.636, "close": 3.638, "volume": 160.5, "quote_volume": 583.72377, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 363.7}, {"ts": 1767690360000, "open": 3.642, "high": 3.642, "low": 3.641, "close": 3.641, "volume": 110.0, "quote_volume": 400.61, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 364.2}, {"ts": 1767690420000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 5.62, "quote_volume": 20.45189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690480000, "open": 3.637, "high": 3.637, "low": 3.633, "close": 3.633, "volume": 37.26, "quote_volume": 135.37962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690540000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 3.51, "quote_volume": 12.75534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690600000, "open": 3.632, "high": 3.636, "low": 3.632, "close": 3.636, "volume": 223.2, "quote_volume": 811.05194, "trades": 7, "taker_buy_volume": 223.2, "taker_buy_quote": 811.05194}, {"ts": 1767690660000, "open": 3.634, "high": 3.636, "low": 3.634, "close": 3.635, "volume": 128.25, "quote_volume": 466.09311, "trades": 13, "taker_buy_volume": 104.36, "taker_buy_quote": 379.25296}, {"ts": 1767690720000, "open": 3.637, "high": 3.637, "low": 3.632, "close": 3.635, "volume": 71.88, "quote_volume": 261.19391, "trades": 12, "taker_buy_volume": 3.5, "taker_buy_quote": 12.7295}, {"ts": 1767690780000, "open": 3.635, "high": 3.635, "low": 3.618, "close": 3.622, "volume": 985.7, "quote_volume": 3570.97429, "trades": 71, "taker_buy_volume": 213.75, "taker_buy_quote": 774.46188}, {"ts": 1767690840000, "open": 3.621, "high": 3.623, "low": 3.617, "close": 3.618, "volume": 705.12, "quote_volume": 2552.00507, "trades": 22, "taker_buy_volume": 153.1, "taker_buy_quote": 554.50122}, {"ts": 1767690900000, "open": 3.618, "high": 3.621, "low": 3.618, "close": 3.621, "volume": 393.01, "quote_volume": 1422.69184, "trades": 13, "taker_buy_volume": 384.5, "taker_buy_quote": 1391.88213}, {"ts": 1767690960000, "open": 3.624, "high": 3.626, "low": 3.622, "close": 3.624, "volume": 116.45, "quote_volume": 422.0227, "trades": 8, "taker_buy_volume": 106.45, "taker_buy_quote": 385.7877}, {"ts": 1767691020000, "open": 3.624, "high": 3.624, "low": 3.622, "close": 3.623, "volume": 301.94, "quote_volume": 1093.93561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 3.02, "quote_volume": 10.92938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691140000, "open": 3.617, "high": 3.619, "low": 3.616, "close": 3.619, "volume": 53.83, "quote_volume": 194.80132, "trades": 4, "taker_buy_volume": 49.51, "taker_buy_quote": 179.17669}, {"ts": 1767691200000, "open": 3.616, "high": 3.62, "low": 3.607, "close": 3.616, "volume": 775.79, "quote_volume": 2802.47111, "trades": 37, "taker_buy_volume": 465.86, "taker_buy_quote": 1683.48065}, {"ts": 1767691260000, "open": 3.616, "high": 3.617, "low": 3.615, "close": 3.615, "volume": 12.21, "quote_volume": 44.14867, "trades": 4, "taker_buy_volume": 6.2, "taker_buy_quote": 22.413}, {"ts": 1767691320000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 3.51, "quote_volume": 12.68163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691380000, "open": 3.61, "high": 3.61, "low": 3.606, "close": 3.609, "volume": 34.95, "quote_volume": 126.06024, "trades": 5, "taker_buy_volume": 3.7, "taker_buy_quote": 13.3533}, {"ts": 1767691440000, "open": 3.609, "high": 3.614, "low": 3.609, "close": 3.612, "volume": 246.55, "quote_volume": 890.35194, "trades": 26, "taker_buy_volume": 199.3, "taker_buy_quote": 719.64134}, {"ts": 1767691500000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 62.25, "quote_volume": 224.66025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691560000, "open": 3.609, "high": 3.614, "low": 3.609, "close": 3.613, "volume": 197.62, "quote_volume": 713.67006, "trades": 8, "taker_buy_volume": 195.0, "taker_buy_quote": 704.204}, {"ts": 1767691620000, "open": 3.614, "high": 3.614, "low": 3.611, "close": 3.611, "volume": 53.36, "quote_volume": 192.71181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691680000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 100.0, "quote_volume": 361.5, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 361.5}, {"ts": 1767691740000, "open": 3.618, "high": 3.623, "low": 3.617, "close": 3.617, "volume": 275.99, "quote_volume": 998.72877, "trades": 13, "taker_buy_volume": 131.93, "taker_buy_quote": 477.40013}, {"ts": 1767691800000, "open": 3.617, "high": 3.622, "low": 3.614, "close": 3.622, "volume": 258.25, "quote_volume": 934.26555, "trades": 13, "taker_buy_volume": 240.02, "taker_buy_quote": 868.34404}, {"ts": 1767691860000, "open": 3.618, "high": 3.623, "low": 3.615, "close": 3.618, "volume": 178.43, "quote_volume": 646.19637, "trades": 10, "taker_buy_volume": 138.02, "taker_buy_quote": 499.96812}, {"ts": 1767691920000, "open": 3.618, "high": 3.618, "low": 3.615, "close": 3.615, "volume": 60.76, "quote_volume": 219.67122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691980000, "open": 3.615, "high": 3.615, "low": 3.613, "close": 3.613, "volume": 58.0, "quote_volume": 209.56102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 3.614, "high": 3.615, "low": 3.612, "close": 3.615, "volume": 32.32, "quote_volume": 116.76492, "trades": 6, "taker_buy_volume": 5.52, "taker_buy_quote": 19.94928}, {"ts": 1767692100000, "open": 3.613, "high": 3.613, "low": 3.608, "close": 3.608, "volume": 61.07, "quote_volume": 220.50479, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692160000, "open": 3.608, "high": 3.608, "low": 3.602, "close": 3.605, "volume": 254.09, "quote_volume": 915.87176, "trades": 41, "taker_buy_volume": 111.85, "taker_buy_quote": 403.01925}, {"ts": 1767692220000, "open": 3.605, "high": 3.609, "low": 3.6, "close": 3.601, "volume": 679.84, "quote_volume": 2450.69938, "trades": 24, "taker_buy_volume": 137.68, "taker_buy_quote": 496.55337}, {"ts": 1767692280000, "open": 3.602, "high": 3.614, "low": 3.602, "close": 3.614, "volume": 1511.37, "quote_volume": 5450.88856, "trades": 25, "taker_buy_volume": 1275.83, "taker_buy_quote": 4599.92939}, {"ts": 1767692340000, "open": 3.611, "high": 3.622, "low": 3.611, "close": 3.613, "volume": 771.3, "quote_volume": 2789.90914, "trades": 25, "taker_buy_volume": 396.21, "taker_buy_quote": 1433.66929}, {"ts": 1767692400000, "open": 3.613, "high": 3.616, "low": 3.608, "close": 3.616, "volume": 150.4, "quote_volume": 543.13939, "trades": 15, "taker_buy_volume": 89.9, "taker_buy_quote": 324.8087}, {"ts": 1767692460000, "open": 3.617, "high": 3.618, "low": 3.615, "close": 3.617, "volume": 49.93, "quote_volume": 180.55999, "trades": 12, "taker_buy_volume": 7.18, "taker_buy_quote": 25.97724}, {"ts": 1767692520000, "open": 3.617, "high": 3.617, "low": 3.615, "close": 3.615, "volume": 26.0, "quote_volume": 94.04112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692580000, "open": 3.618, "high": 3.619, "low": 3.618, "close": 3.618, "volume": 98.98, "quote_volume": 358.18839, "trades": 14, "taker_buy_volume": 55.26, "taker_buy_quote": 199.98444}, {"ts": 1767692640000, "open": 3.619, "high": 3.619, "low": 3.616, "close": 3.618, "volume": 56.43, "quote_volume": 204.1229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692700000, "open": 3.617, "high": 3.617, "low": 3.615, "close": 3.615, "volume": 41.29, "quote_volume": 149.28885, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692760000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 32.94, "quote_volume": 118.97928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692820000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 504.44, "quote_volume": 1822.03728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692880000, "open": 3.607, "high": 3.607, "low": 3.605, "close": 3.605, "volume": 151.56, "quote_volume": 546.38673, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692940000, "open": 3.605, "high": 3.607, "low": 3.603, "close": 3.603, "volume": 340.54, "quote_volume": 1227.797, "trades": 15, "taker_buy_volume": 214.32, "taker_buy_quote": 772.94397}, {"ts": 1767693000000, "open": 3.603, "high": 3.603, "low": 3.601, "close": 3.601, "volume": 66.44, "quote_volume": 239.33036, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693060000, "open": 3.603, "high": 3.608, "low": 3.6, "close": 3.602, "volume": 239.74, "quote_volume": 863.62898, "trades": 21, "taker_buy_volume": 26.6, "taker_buy_quote": 95.88416}, {"ts": 1767693120000, "open": 3.603, "high": 3.606, "low": 3.6, "close": 3.606, "volume": 1821.41, "quote_volume": 6559.37122, "trades": 33, "taker_buy_volume": 1176.12, "taker_buy_quote": 4236.07663}, {"ts": 1767693180000, "open": 3.602, "high": 3.604, "low": 3.601, "close": 3.602, "volume": 149.65, "quote_volume": 539.01332, "trades": 19, "taker_buy_volume": 66.42, "taker_buy_quote": 239.24484}, {"ts": 1767693240000, "open": 3.603, "high": 3.605, "low": 3.603, "close": 3.604, "volume": 273.74, "quote_volume": 986.82361, "trades": 3, "taker_buy_volume": 2.77, "taker_buy_quote": 9.98031}, {"ts": 1767693300000, "open": 3.603, "high": 3.603, "low": 3.599, "close": 3.601, "volume": 84.35, "quote_volume": 303.69738, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 3.601, "high": 3.614, "low": 3.601, "close": 3.614, "volume": 1235.51, "quote_volume": 4452.37927, "trades": 57, "taker_buy_volume": 1153.51, "taker_buy_quote": 4156.9134}, {"ts": 1767693420000, "open": 3.612, "high": 3.613, "low": 3.608, "close": 3.608, "volume": 72.29, "quote_volume": 261.02868, "trades": 21, "taker_buy_volume": 8.31, "taker_buy_quote": 30.02403}, {"ts": 1767693480000, "open": 3.61, "high": 3.61, "low": 3.607, "close": 3.607, "volume": 11.56, "quote_volume": 41.7178, "trades": 5, "taker_buy_volume": 9.06, "taker_buy_quote": 32.7003}, {"ts": 1767693540000, "open": 3.607, "high": 3.607, "low": 3.6, "close": 3.605, "volume": 204.92, "quote_volume": 738.5777, "trades": 15, "taker_buy_volume": 9.53, "taker_buy_quote": 34.35565}, {"ts": 1767693600000, "open": 3.6, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 108.08, "quote_volume": 389.3697, "trades": 27, "taker_buy_volume": 48.64, "taker_buy_quote": 175.19079}, {"ts": 1767693660000, "open": 3.605, "high": 3.616, "low": 3.605, "close": 3.616, "volume": 620.48, "quote_volume": 2241.3206, "trades": 41, "taker_buy_volume": 513.98, "taker_buy_quote": 1857.3706}, {"ts": 1767693720000, "open": 3.613, "high": 3.614, "low": 3.607, "close": 3.607, "volume": 266.56, "quote_volume": 962.01666, "trades": 16, "taker_buy_volume": 16.6, "taker_buy_quote": 59.9924}, {"ts": 1767693780000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693840000, "open": 3.609, "high": 3.613, "low": 3.608, "close": 3.613, "volume": 76.2, "quote_volume": 274.95008, "trades": 11, "taker_buy_volume": 1.94, "taker_buy_quote": 7.00922}, {"ts": 1767693900000, "open": 3.61, "high": 3.61, "low": 3.608, "close": 3.608, "volume": 158.52, "quote_volume": 572.04696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693960000, "open": 3.609, "high": 3.614, "low": 3.608, "close": 3.614, "volume": 70.82, "quote_volume": 255.61454, "trades": 10, "taker_buy_volume": 10.32, "taker_buy_quote": 37.28874}, {"ts": 1767694020000, "open": 3.614, "high": 3.615, "low": 3.609, "close": 3.609, "volume": 101.0, "quote_volume": 364.67894, "trades": 10, "taker_buy_volume": 13.0, "taker_buy_quote": 46.98359}, {"ts": 1767694080000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 5.0, "quote_volume": 18.055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694140000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694200000, "open": 3.611, "high": 3.611, "low": 3.609, "close": 3.609, "volume": 357.08, "quote_volume": 1288.71058, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694260000, "open": 3.613, "high": 3.617, "low": 3.612, "close": 3.612, "volume": 469.56, "quote_volume": 1698.02115, "trades": 22, "taker_buy_volume": 435.72, "taker_buy_quote": 1575.70705}, {"ts": 1767694320000, "open": 3.615, "high": 3.616, "low": 3.615, "close": 3.616, "volume": 47.87, "quote_volume": 173.06417, "trades": 2, "taker_buy_volume": 47.87, "taker_buy_quote": 173.06417}, {"ts": 1767694380000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 26.18, "quote_volume": 94.61452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694440000, "open": 3.614, "high": 3.615, "low": 3.614, "close": 3.615, "volume": 12.89, "quote_volume": 46.59274, "trades": 6, "taker_buy_volume": 8.28, "taker_buy_quote": 29.9322}, {"ts": 1767694500000, "open": 3.615, "high": 3.617, "low": 3.611, "close": 3.614, "volume": 71.31, "quote_volume": 257.65806, "trades": 10, "taker_buy_volume": 10.81, "taker_buy_quote": 39.09473}, {"ts": 1767694560000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 1.84, "quote_volume": 6.65344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694620000, "open": 3.616, "high": 3.618, "low": 3.616, "close": 3.618, "volume": 22.34, "quote_volume": 80.78896, "trades": 10, "taker_buy_volume": 15.88, "taker_buy_quote": 57.4296}, {"ts": 1767694680000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 11.06, "quote_volume": 40.01508, "trades": 3, "taker_buy_volume": 11.06, "taker_buy_quote": 40.01508}, {"ts": 1767694740000, "open": 3.619, "high": 3.619, "low": 3.614, "close": 3.614, "volume": 66.66, "quote_volume": 241.04144, "trades": 3, "taker_buy_volume": 3.24, "taker_buy_quote": 11.72556}, {"ts": 1767694800000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694860000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694920000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694980000, "open": 3.61, "high": 3.612, "low": 3.61, "close": 3.612, "volume": 128.2, "quote_volume": 462.83894, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 462.83894}, {"ts": 1767695040000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 4.22, "quote_volume": 15.22998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695100000, "open": 3.611, "high": 3.613, "low": 3.611, "close": 3.613, "volume": 5.0, "quote_volume": 18.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695160000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 58.0, "quote_volume": 209.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695280000, "open": 3.61, "high": 3.61, "low": 3.609, "close": 3.609, "volume": 70.0, "quote_volume": 252.67804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695340000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 1.45, "quote_volume": 5.23015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 3.607, "high": 3.609, "low": 3.607, "close": 3.609, "volume": 10.97, "quote_volume": 39.57956, "trades": 3, "taker_buy_volume": 10.97, "taker_buy_quote": 39.57956}, {"ts": 1767695460000, "open": 3.607, "high": 3.612, "low": 3.607, "close": 3.612, "volume": 26.14, "quote_volume": 94.36665, "trades": 11, "taker_buy_volume": 16.14, "taker_buy_quote": 58.29165}, {"ts": 1767695520000, "open": 3.61, "high": 3.61, "low": 3.606, "close": 3.606, "volume": 23.67, "quote_volume": 85.42554, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 3.607, "high": 3.609, "low": 3.607, "close": 3.609, "volume": 5.0, "quote_volume": 18.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695640000, "open": 3.613, "high": 3.613, "low": 3.607, "close": 3.607, "volume": 11.44, "quote_volume": 41.29318, "trades": 3, "taker_buy_volume": 3.6, "taker_buy_quote": 13.0068}, {"ts": 1767695700000, "open": 3.612, "high": 3.616, "low": 3.612, "close": 3.613, "volume": 79.1, "quote_volume": 285.80327, "trades": 8, "taker_buy_volume": 71.6, "taker_buy_quote": 258.69577}, {"ts": 1767695760000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 2.5, "quote_volume": 9.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695820000, "open": 3.617, "high": 3.618, "low": 3.615, "close": 3.615, "volume": 10.8, "quote_volume": 39.06283, "trades": 3, "taker_buy_volume": 8.3, "taker_buy_quote": 30.02533}, {"ts": 1767695880000, "open": 3.617, "high": 3.62, "low": 3.617, "close": 3.618, "volume": 154.77, "quote_volume": 560.02913, "trades": 9, "taker_buy_volume": 137.27, "taker_buy_quote": 496.71413}, {"ts": 1767695940000, "open": 3.62, "high": 3.622, "low": 3.618, "close": 3.619, "volume": 77.63, "quote_volume": 280.92939, "trades": 11, "taker_buy_volume": 6.77, "taker_buy_quote": 24.51628}, {"ts": 1767696000000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696060000, "open": 3.621, "high": 3.623, "low": 3.62, "close": 3.62, "volume": 96.38, "quote_volume": 349.00391, "trades": 28, "taker_buy_volume": 10.53, "taker_buy_quote": 38.14021}, {"ts": 1767696120000, "open": 3.62, "high": 3.623, "low": 3.616, "close": 3.618, "volume": 638.35, "quote_volume": 2311.01235, "trades": 30, "taker_buy_volume": 414.15, "taker_buy_quote": 1499.9817}, {"ts": 1767696180000, "open": 3.615, "high": 3.616, "low": 3.615, "close": 3.616, "volume": 5.0, "quote_volume": 18.0775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 3.615, "high": 3.615, "low": 3.611, "close": 3.611, "volume": 37.11, "quote_volume": 134.03265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696300000, "open": 3.61, "high": 3.611, "low": 3.607, "close": 3.608, "volume": 34.04, "quote_volume": 122.85518, "trades": 8, "taker_buy_volume": 15.33, "taker_buy_quote": 55.34515}, {"ts": 1767696360000, "open": 3.608, "high": 3.613, "low": 3.608, "close": 3.613, "volume": 167.89, "quote_volume": 606.45776, "trades": 12, "taker_buy_volume": 155.39, "taker_buy_quote": 561.35526}, {"ts": 1767696420000, "open": 3.607, "high": 3.607, "low": 3.606, "close": 3.606, "volume": 15.0, "quote_volume": 54.1025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696480000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696540000, "open": 3.606, "high": 3.608, "low": 3.6, "close": 3.602, "volume": 767.01, "quote_volume": 2764.33018, "trades": 18, "taker_buy_volume": 101.62, "taker_buy_quote": 366.2726}, {"ts": 1767696600000, "open": 3.605, "high": 3.607, "low": 3.603, "close": 3.607, "volume": 177.61, "quote_volume": 640.10251, "trades": 5, "taker_buy_volume": 177.61, "taker_buy_quote": 640.10251}, {"ts": 1767696660000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696720000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 63.52, "quote_volume": 229.11664, "trades": 17, "taker_buy_volume": 63.52, "taker_buy_quote": 229.11664}, {"ts": 1767696780000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 11.01, "quote_volume": 39.69105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696840000, "open": 3.6, "high": 3.6, "low": 3.597, "close": 3.597, "volume": 198.36, "quote_volume": 714.06711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.594, "volume": 14.23, "quote_volume": 51.15564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696960000, "open": 3.593, "high": 3.594, "low": 3.591, "close": 3.591, "volume": 327.03, "quote_volume": 1174.83802, "trades": 10, "taker_buy_volume": 182.72, "taker_buy_quote": 656.53644}, {"ts": 1767697020000, "open": 3.593, "high": 3.598, "low": 3.593, "close": 3.594, "volume": 535.19, "quote_volume": 1924.47841, "trades": 14, "taker_buy_volume": 530.19, "taker_buy_quote": 1906.51091}, {"ts": 1767697080000, "open": 3.597, "high": 3.599, "low": 3.594, "close": 3.599, "volume": 199.64, "quote_volume": 717.83073, "trades": 40, "taker_buy_volume": 107.21, "taker_buy_quote": 385.63731}, {"ts": 1767697140000, "open": 3.595, "high": 3.595, "low": 3.593, "close": 3.594, "volume": 72.18, "quote_volume": 259.42679, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697200000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697260000, "open": 3.595, "high": 3.601, "low": 3.595, "close": 3.597, "volume": 227.27, "quote_volume": 817.26785, "trades": 34, "taker_buy_volume": 199.42, "taker_buy_quote": 717.1471}, {"ts": 1767697320000, "open": 3.595, "high": 3.6, "low": 3.595, "close": 3.6, "volume": 124.08, "quote_volume": 446.43943, "trades": 21, "taker_buy_volume": 100.0, "taker_buy_quote": 359.8}, {"ts": 1767697380000, "open": 3.602, "high": 3.605, "low": 3.602, "close": 3.605, "volume": 118.26, "quote_volume": 425.99511, "trades": 11, "taker_buy_volume": 118.26, "taker_buy_quote": 425.99511}, {"ts": 1767697440000, "open": 3.605, "high": 3.612, "low": 3.604, "close": 3.608, "volume": 122.55, "quote_volume": 442.11831, "trades": 25, "taker_buy_volume": 98.09, "taker_buy_quote": 353.93947}, {"ts": 1767697500000, "open": 3.608, "high": 3.608, "low": 3.606, "close": 3.606, "volume": 5.0, "quote_volume": 18.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 3.603, "high": 3.603, "low": 3.6, "close": 3.6, "volume": 222.0, "quote_volume": 799.35125, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697620000, "open": 3.599, "high": 3.6, "low": 3.597, "close": 3.597, "volume": 64.16, "quote_volume": 230.86243, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 3.45, "quote_volume": 12.40965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697740000, "open": 3.597, "high": 3.614, "low": 3.597, "close": 3.611, "volume": 1209.52, "quote_volume": 4362.15895, "trades": 57, "taker_buy_volume": 1117.74, "taker_buy_quote": 4030.92245}, {"ts": 1767697800000, "open": 3.611, "high": 3.636, "low": 3.61, "close": 3.628, "volume": 2299.74, "quote_volume": 8341.45172, "trades": 85, "taker_buy_volume": 2083.94, "taker_buy_quote": 7558.10609}, {"ts": 1767697860000, "open": 3.629, "high": 3.637, "low": 3.627, "close": 3.637, "volume": 936.57, "quote_volume": 3402.83001, "trades": 36, "taker_buy_volume": 586.43, "taker_buy_quote": 2131.60541}, {"ts": 1767697920000, "open": 3.633, "high": 3.633, "low": 3.632, "close": 3.633, "volume": 105.93, "quote_volume": 384.84368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697980000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 166.98, "quote_volume": 606.63834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698040000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698160000, "open": 3.635, "high": 3.635, "low": 3.632, "close": 3.632, "volume": 16.07, "quote_volume": 58.37167, "trades": 6, "taker_buy_volume": 1.81, "taker_buy_quote": 6.57935}, {"ts": 1767698220000, "open": 3.629, "high": 3.629, "low": 3.623, "close": 3.627, "volume": 424.2, "quote_volume": 1538.57569, "trades": 9, "taker_buy_volume": 117.86, "taker_buy_quote": 427.47822}, {"ts": 1767698280000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 1.79, "quote_volume": 6.4977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698340000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698400000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 3.633, "high": 3.633, "low": 3.632, "close": 3.632, "volume": 5.61, "quote_volume": 20.38103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 3.636, "high": 3.638, "low": 3.636, "close": 3.638, "volume": 30.8, "quote_volume": 112.03156, "trades": 8, "taker_buy_volume": 30.8, "taker_buy_quote": 112.03156}, {"ts": 1767698640000, "open": 3.639, "high": 3.646, "low": 3.639, "close": 3.643, "volume": 145.92, "quote_volume": 531.32967, "trades": 19, "taker_buy_volume": 115.92, "taker_buy_quote": 422.018}, {"ts": 1767698700000, "open": 3.645, "high": 3.65, "low": 3.645, "close": 3.649, "volume": 166.99, "quote_volume": 609.00107, "trades": 31, "taker_buy_volume": 22.73, "taker_buy_quote": 82.92772}, {"ts": 1767698760000, "open": 3.649, "high": 3.656, "low": 3.644, "close": 3.656, "volume": 469.24, "quote_volume": 1712.10996, "trades": 52, "taker_buy_volume": 120.45, "taker_buy_quote": 439.81009}, {"ts": 1767698820000, "open": 3.654, "high": 3.659, "low": 3.654, "close": 3.657, "volume": 370.16, "quote_volume": 1353.24615, "trades": 32, "taker_buy_volume": 170.32, "taker_buy_quote": 622.48766}, {"ts": 1767698880000, "open": 3.659, "high": 3.666, "low": 3.655, "close": 3.661, "volume": 1380.95, "quote_volume": 5056.99188, "trades": 123, "taker_buy_volume": 521.79, "taker_buy_quote": 1910.79091}, {"ts": 1767698940000, "open": 3.661, "high": 3.661, "low": 3.657, "close": 3.659, "volume": 61.18, "quote_volume": 223.90396, "trades": 16, "taker_buy_volume": 53.78, "taker_buy_quote": 196.8219}, {"ts": 1767699000000, "open": 3.656, "high": 3.657, "low": 3.652, "close": 3.652, "volume": 33.97, "quote_volume": 124.17592, "trades": 13, "taker_buy_volume": 15.24, "taker_buy_quote": 55.72575}, {"ts": 1767699060000, "open": 3.657, "high": 3.657, "low": 3.655, "close": 3.657, "volume": 32.9, "quote_volume": 120.3082, "trades": 6, "taker_buy_volume": 4.78, "taker_buy_quote": 17.48046}, {"ts": 1767699120000, "open": 3.652, "high": 3.652, "low": 3.641, "close": 3.647, "volume": 243.34, "quote_volume": 888.00634, "trades": 20, "taker_buy_volume": 3.55, "taker_buy_quote": 12.93975}, {"ts": 1767699180000, "open": 3.647, "high": 3.647, "low": 3.646, "close": 3.646, "volume": 9.26, "quote_volume": 33.76302, "trades": 4, "taker_buy_volume": 8.2, "taker_buy_quote": 29.8972}, {"ts": 1767699240000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699300000, "open": 3.642, "high": 3.642, "low": 3.637, "close": 3.637, "volume": 212.1, "quote_volume": 771.77813, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699360000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.641, "volume": 97.0, "quote_volume": 353.25555, "trades": 6, "taker_buy_volume": 92.0, "taker_buy_quote": 335.05305}, {"ts": 1767699420000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 59.14, "quote_volume": 215.32874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 3.644, "high": 3.646, "low": 3.644, "close": 3.646, "volume": 100.11, "quote_volume": 364.99746, "trades": 2, "taker_buy_volume": 100.11, "taker_buy_quote": 364.99746}, {"ts": 1767699540000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699600000, "open": 3.639, "high": 3.644, "low": 3.638, "close": 3.64, "volume": 112.2, "quote_volume": 408.69069, "trades": 11, "taker_buy_volume": 91.84, "taker_buy_quote": 334.60479}, {"ts": 1767699660000, "open": 3.641, "high": 3.641, "low": 3.637, "close": 3.638, "volume": 430.65, "quote_volume": 1566.44448, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699720000, "open": 3.636, "high": 3.636, "low": 3.635, "close": 3.635, "volume": 9.36, "quote_volume": 34.03046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699780000, "open": 3.635, "high": 3.635, "low": 3.633, "close": 3.633, "volume": 60.79, "quote_volume": 220.86088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699840000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.81, "quote_volume": 10.21716, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.21716}, {"ts": 1767699960000, "open": 3.636, "high": 3.639, "low": 3.636, "close": 3.639, "volume": 18.92, "quote_volume": 68.8377, "trades": 4, "taker_buy_volume": 18.92, "taker_buy_quote": 68.8377}, {"ts": 1767700020000, "open": 3.642, "high": 3.642, "low": 3.637, "close": 3.638, "volume": 29.77, "quote_volume": 108.36704, "trades": 5, "taker_buy_volume": 11.31, "taker_buy_quote": 41.19102}, {"ts": 1767700080000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 7.97, "quote_volume": 28.98689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700140000, "open": 3.64, "high": 3.641, "low": 3.64, "close": 3.641, "volume": 19.11, "quote_volume": 69.57586, "trades": 6, "taker_buy_volume": 3.65, "taker_buy_quote": 13.286}, {"ts": 1767700200000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700260000, "open": 3.64, "high": 3.64, "low": 3.639, "close": 3.639, "volume": 7.96, "quote_volume": 28.96999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700320000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 7.69, "quote_volume": 27.96853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700380000, "open": 3.638, "high": 3.652, "low": 3.638, "close": 3.644, "volume": 985.41, "quote_volume": 3591.23425, "trades": 30, "taker_buy_volume": 912.28, "taker_buy_quote": 3324.68478}, {"ts": 1767700440000, "open": 3.648, "high": 3.648, "low": 3.646, "close": 3.646, "volume": 30.83, "quote_volume": 112.46284, "trades": 2, "taker_buy_volume": 28.33, "taker_buy_quote": 103.34784}, {"ts": 1767700500000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 2.5, "quote_volume": 9.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700560000, "open": 3.649, "high": 3.649, "low": 3.648, "close": 3.648, "volume": 58.0, "quote_volume": 211.6284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700620000, "open": 3.648, "high": 3.648, "low": 3.645, "close": 3.645, "volume": 45.63, "quote_volume": 166.36325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700680000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 110.0, "quote_volume": 400.80022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700740000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 71.67, "quote_volume": 260.9175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700800000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700860000, "open": 3.645, "high": 3.652, "low": 3.645, "close": 3.652, "volume": 358.01, "quote_volume": 1306.81854, "trades": 15, "taker_buy_volume": 358.01, "taker_buy_quote": 1306.81854}, {"ts": 1767700920000, "open": 3.651, "high": 3.655, "low": 3.651, "close": 3.653, "volume": 31.25, "quote_volume": 114.17845, "trades": 11, "taker_buy_volume": 11.0, "taker_buy_quote": 40.1957}, {"ts": 1767700980000, "open": 3.655, "high": 3.661, "low": 3.644, "close": 3.649, "volume": 645.93, "quote_volume": 2359.21675, "trades": 73, "taker_buy_volume": 402.0, "taker_buy_quote": 1468.0983}, {"ts": 1767701040000, "open": 3.647, "high": 3.649, "low": 3.646, "close": 3.649, "volume": 147.9, "quote_volume": 539.5574, "trades": 23, "taker_buy_volume": 71.26, "taker_buy_quote": 260.02774}, {"ts": 1767701100000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 39.54, "quote_volume": 144.1152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 3.642, "high": 3.648, "low": 3.64, "close": 3.648, "volume": 460.0, "quote_volume": 1675.80432, "trades": 11, "taker_buy_volume": 288.0, "taker_buy_quote": 1049.64322}, {"ts": 1767701220000, "open": 3.649, "high": 3.654, "low": 3.649, "close": 3.651, "volume": 21.18, "quote_volume": 77.36037, "trades": 6, "taker_buy_volume": 13.68, "taker_buy_quote": 49.98287}, {"ts": 1767701280000, "open": 3.651, "high": 3.651, "low": 3.647, "close": 3.647, "volume": 63.77, "quote_volume": 232.59227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701340000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 292.5, "quote_volume": 1065.91711, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701400000, "open": 3.643, "high": 3.643, "low": 3.642, "close": 3.642, "volume": 47.04, "quote_volume": 171.36422, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701460000, "open": 3.645, "high": 3.648, "low": 3.64, "close": 3.646, "volume": 1444.54, "quote_volume": 5263.49766, "trades": 34, "taker_buy_volume": 454.54, "taker_buy_quote": 1657.1523}, {"ts": 1767701520000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 2.5, "quote_volume": 9.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701580000, "open": 3.65, "high": 3.655, "low": 3.65, "close": 3.654, "volume": 17.28, "quote_volume": 63.12091, "trades": 6, "taker_buy_volume": 9.78, "taker_buy_quote": 35.73591}, {"ts": 1767701640000, "open": 3.655, "high": 3.657, "low": 3.654, "close": 3.655, "volume": 36.13, "quote_volume": 132.06131, "trades": 13, "taker_buy_volume": 8.63, "taker_buy_quote": 31.55437}, {"ts": 1767701700000, "open": 3.657, "high": 3.658, "low": 3.65, "close": 3.656, "volume": 333.92, "quote_volume": 1219.51941, "trades": 18, "taker_buy_volume": 23.01, "taker_buy_quote": 84.15072}, {"ts": 1767701760000, "open": 3.658, "high": 3.66, "low": 3.658, "close": 3.66, "volume": 18.73, "quote_volume": 68.53228, "trades": 9, "taker_buy_volume": 18.73, "taker_buy_quote": 68.53228}, {"ts": 1767701820000, "open": 3.658, "high": 3.658, "low": 3.651, "close": 3.652, "volume": 1201.84, "quote_volume": 4389.66707, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701880000, "open": 3.652, "high": 3.652, "low": 3.646, "close": 3.646, "volume": 115.66, "quote_volume": 421.96858, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 3.649, "high": 3.652, "low": 3.649, "close": 3.652, "volume": 13.08, "quote_volume": 47.7468, "trades": 3, "taker_buy_volume": 13.08, "taker_buy_quote": 47.7468}, {"ts": 1767702000000, "open": 3.65, "high": 3.65, "low": 3.645, "close": 3.645, "volume": 118.5, "quote_volume": 431.95025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702060000, "open": 3.645, "high": 3.65, "low": 3.645, "close": 3.647, "volume": 66.24, "quote_volume": 241.66294, "trades": 24, "taker_buy_volume": 52.08, "taker_buy_quote": 190.03282}, {"ts": 1767702120000, "open": 3.648, "high": 3.648, "low": 3.643, "close": 3.643, "volume": 61.55, "quote_volume": 224.25846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 3.647, "high": 3.649, "low": 3.646, "close": 3.647, "volume": 9.15, "quote_volume": 33.37085, "trades": 4, "taker_buy_volume": 1.65, "taker_buy_quote": 6.02085}, {"ts": 1767702240000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 1.65, "quote_volume": 6.02085, "trades": 1, "taker_buy_volume": 1.65, "taker_buy_quote": 6.02085}, {"ts": 1767702300000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702360000, "open": 3.647, "high": 3.647, "low": 3.64, "close": 3.646, "volume": 554.57, "quote_volume": 2019.94354, "trades": 19, "taker_buy_volume": 5.57, "taker_buy_quote": 20.30433}, {"ts": 1767702420000, "open": 3.646, "high": 3.646, "low": 3.641, "close": 3.643, "volume": 75.56, "quote_volume": 275.26486, "trades": 8, "taker_buy_volume": 2.56, "taker_buy_quote": 9.33376}, {"ts": 1767702480000, "open": 3.642, "high": 3.642, "low": 3.64, "close": 3.64, "volume": 196.07, "quote_volume": 713.93429, "trades": 16, "taker_buy_volume": 12.67, "taker_buy_quote": 46.14414}, {"ts": 1767702540000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 3.639, "high": 3.639, "low": 3.636, "close": 3.637, "volume": 21.3, "quote_volume": 77.47982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702660000, "open": 3.64, "high": 3.64, "low": 3.634, "close": 3.635, "volume": 406.7, "quote_volume": 1478.36457, "trades": 10, "taker_buy_volume": 6.64, "taker_buy_quote": 24.1446}, {"ts": 1767702720000, "open": 3.633, "high": 3.638, "low": 3.633, "close": 3.634, "volume": 171.67, "quote_volume": 624.17315, "trades": 13, "taker_buy_volume": 156.29, "taker_buy_quote": 568.28771}, {"ts": 1767702780000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702840000, "open": 3.634, "high": 3.634, "low": 3.626, "close": 3.626, "volume": 295.04, "quote_volume": 1070.34702, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 3.625, "high": 3.627, "low": 3.624, "close": 3.625, "volume": 13.37, "quote_volume": 48.47161, "trades": 7, "taker_buy_volume": 1.52, "taker_buy_quote": 5.51304}, {"ts": 1767702960000, "open": 3.624, "high": 3.624, "low": 3.622, "close": 3.623, "volume": 415.91, "quote_volume": 1507.13102, "trades": 13, "taker_buy_volume": 323.75, "taker_buy_quote": 1173.23625}, {"ts": 1767703020000, "open": 3.622, "high": 3.627, "low": 3.622, "close": 3.626, "volume": 153.19, "quote_volume": 555.3346, "trades": 13, "taker_buy_volume": 143.69, "taker_buy_quote": 520.9156}, {"ts": 1767703080000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 2.83, "quote_volume": 10.25592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703140000, "open": 3.626, "high": 3.626, "low": 3.621, "close": 3.621, "volume": 47.1, "quote_volume": 170.73623, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703200000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 3.96, "quote_volume": 14.34708, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 14.34708}, {"ts": 1767703260000, "open": 3.62, "high": 3.62, "low": 3.619, "close": 3.619, "volume": 8.37, "quote_volume": 30.29583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703320000, "open": 3.618, "high": 3.618, "low": 3.617, "close": 3.618, "volume": 12.89, "quote_volume": 46.63352, "trades": 3, "taker_buy_volume": 5.11, "taker_buy_quote": 18.48798}, {"ts": 1767703380000, "open": 3.617, "high": 3.617, "low": 3.613, "close": 3.613, "volume": 79.8, "quote_volume": 288.59296, "trades": 28, "taker_buy_volume": 61.3, "taker_buy_quote": 221.7221}, {"ts": 1767703440000, "open": 3.612, "high": 3.612, "low": 3.61, "close": 3.61, "volume": 97.1, "quote_volume": 350.57798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703500000, "open": 3.614, "high": 3.619, "low": 3.614, "close": 3.619, "volume": 253.0, "quote_volume": 915.43001, "trades": 9, "taker_buy_volume": 248.0, "taker_buy_quote": 897.36001}, {"ts": 1767703560000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 8.41, "quote_volume": 30.46943, "trades": 2, "taker_buy_volume": 8.41, "taker_buy_quote": 30.46943}, {"ts": 1767703620000, "open": 3.624, "high": 3.625, "low": 3.624, "close": 3.625, "volume": 115.03, "quote_volume": 416.94304, "trades": 28, "taker_buy_volume": 79.38, "taker_buy_quote": 287.74744}, {"ts": 1767703680000, "open": 3.624, "high": 3.625, "low": 3.624, "close": 3.624, "volume": 249.02, "quote_volume": 902.51097, "trades": 21, "taker_buy_volume": 220.47, "taker_buy_quote": 799.04577}, {"ts": 1767703740000, "open": 3.62, "high": 3.62, "low": 3.616, "close": 3.619, "volume": 240.5, "quote_volume": 870.03302, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703800000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 6.2, "quote_volume": 22.444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703860000, "open": 3.621, "high": 3.621, "low": 3.615, "close": 3.616, "volume": 448.02, "quote_volume": 1619.78392, "trades": 26, "taker_buy_volume": 334.24, "taker_buy_quote": 1208.2776}, {"ts": 1767703920000, "open": 3.62, "high": 3.622, "low": 3.62, "close": 3.622, "volume": 176.47, "quote_volume": 639.06091, "trades": 8, "taker_buy_volume": 176.47, "taker_buy_quote": 639.06091}, {"ts": 1767703980000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 2.12, "quote_volume": 7.67228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704040000, "open": 3.621, "high": 3.622, "low": 3.621, "close": 3.622, "volume": 7.5, "quote_volume": 27.16, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704100000, "open": 3.625, "high": 3.625, "low": 3.622, "close": 3.622, "volume": 94.52, "quote_volume": 342.5323, "trades": 21, "taker_buy_volume": 36.52, "taker_buy_quote": 132.385}, {"ts": 1767704160000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704220000, "open": 3.625, "high": 3.625, "low": 3.621, "close": 3.625, "volume": 83.78, "quote_volume": 303.4933, "trades": 15, "taker_buy_volume": 25.78, "taker_buy_quote": 93.4525}, {"ts": 1767704280000, "open": 3.626, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 15.12, "quote_volume": 54.8388, "trades": 5, "taker_buy_volume": 12.62, "taker_buy_quote": 45.7738}, {"ts": 1767704340000, "open": 3.626, "high": 3.626, "low": 3.621, "close": 3.621, "volume": 136.93, "quote_volume": 495.97633, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 3.621, "high": 3.621, "low": 3.618, "close": 3.618, "volume": 189.2, "quote_volume": 685.08269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704460000, "open": 3.618, "high": 3.618, "low": 3.615, "close": 3.616, "volume": 305.56, "quote_volume": 1104.87337, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704520000, "open": 3.617, "high": 3.62, "low": 3.613, "close": 3.615, "volume": 1217.53, "quote_volume": 4401.75347, "trades": 34, "taker_buy_volume": 1133.73, "taker_buy_quote": 4098.7945}, {"ts": 1767704580000, "open": 3.617, "high": 3.617, "low": 3.616, "close": 3.616, "volume": 251.77, "quote_volume": 910.64129, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704640000, "open": 3.615, "high": 3.615, "low": 3.611, "close": 3.611, "volume": 43.1, "quote_volume": 155.74063, "trades": 16, "taker_buy_volume": 11.16, "taker_buy_quote": 40.33745}, {"ts": 1767704700000, "open": 3.61, "high": 3.61, "low": 3.608, "close": 3.608, "volume": 14.86, "quote_volume": 53.62832, "trades": 5, "taker_buy_volume": 3.05, "taker_buy_quote": 11.00745}, {"ts": 1767704760000, "open": 3.608, "high": 3.611, "low": 3.608, "close": 3.609, "volume": 104.01, "quote_volume": 375.37983, "trades": 9, "taker_buy_volume": 99.01, "taker_buy_quote": 357.33733}, {"ts": 1767704820000, "open": 3.609, "high": 3.609, "low": 3.608, "close": 3.608, "volume": 84.0, "quote_volume": 303.07505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 3.607, "high": 3.607, "low": 3.606, "close": 3.606, "volume": 108.53, "quote_volume": 391.36259, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 360.6}, {"ts": 1767704940000, "open": 3.609, "high": 3.635, "low": 3.609, "close": 3.635, "volume": 2454.22, "quote_volume": 8882.66625, "trades": 96, "taker_buy_volume": 2390.16, "taker_buy_quote": 8650.32751}, {"ts": 1767705000000, "open": 3.63, "high": 3.63, "low": 3.617, "close": 3.617, "volume": 71.05, "quote_volume": 257.55259, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705060000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 4.57, "quote_volume": 16.52512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705120000, "open": 3.618, "high": 3.618, "low": 3.615, "close": 3.615, "volume": 9.82, "quote_volume": 35.50386, "trades": 3, "taker_buy_volume": 1.52, "taker_buy_quote": 5.49936}, {"ts": 1767705180000, "open": 3.614, "high": 3.616, "low": 3.613, "close": 3.615, "volume": 16.92, "quote_volume": 61.15609, "trades": 7, "taker_buy_volume": 2.76, "taker_buy_quote": 9.98016}, {"ts": 1767705240000, "open": 3.615, "high": 3.615, "low": 3.614, "close": 3.614, "volume": 60.5, "quote_volume": 218.65182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705300000, "open": 3.616, "high": 3.616, "low": 3.61, "close": 3.61, "volume": 241.64, "quote_volume": 873.18067, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705360000, "open": 3.609, "high": 3.611, "low": 3.608, "close": 3.611, "volume": 81.86, "quote_volume": 295.40483, "trades": 6, "taker_buy_volume": 38.92, "taker_buy_quote": 140.43317}, {"ts": 1767705420000, "open": 3.611, "high": 3.611, "low": 3.608, "close": 3.608, "volume": 23.86, "quote_volume": 86.09186, "trades": 5, "taker_buy_volume": 1.66, "taker_buy_quote": 5.99426}, {"ts": 1767705480000, "open": 3.609, "high": 3.612, "low": 3.608, "close": 3.611, "volume": 117.3, "quote_volume": 423.5109, "trades": 12, "taker_buy_volume": 70.83, "taker_buy_quote": 255.82186}, {"ts": 1767705540000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 2.24, "quote_volume": 8.10208, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 8.10208}, {"ts": 1767705600000, "open": 3.614, "high": 3.614, "low": 3.611, "close": 3.612, "volume": 203.89, "quote_volume": 736.42805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705660000, "open": 3.61, "high": 3.613, "low": 3.61, "close": 3.613, "volume": 20.96, "quote_volume": 75.69008, "trades": 6, "taker_buy_volume": 4.38, "taker_buy_quote": 15.8118}, {"ts": 1767705720000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 3.01, "quote_volume": 10.87814, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.87814}, {"ts": 1767705780000, "open": 3.614, "high": 3.616, "low": 3.614, "close": 3.616, "volume": 38.59, "quote_volume": 139.50196, "trades": 11, "taker_buy_volume": 4.11, "taker_buy_quote": 14.86176}, {"ts": 1767705840000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 2.41, "quote_volume": 8.71215, "trades": 1, "taker_buy_volume": 2.41, "taker_buy_quote": 8.71215}, {"ts": 1767705900000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 2.39, "quote_volume": 8.63507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 3.613, "high": 3.615, "low": 3.613, "close": 3.615, "volume": 4.11, "quote_volume": 14.85399, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 14.85399}, {"ts": 1767706020000, "open": 3.613, "high": 3.618, "low": 3.611, "close": 3.618, "volume": 456.13, "quote_volume": 1648.87273, "trades": 15, "taker_buy_volume": 393.34, "taker_buy_quote": 1421.9922}, {"ts": 1767706080000, "open": 3.618, "high": 3.618, "low": 3.616, "close": 3.616, "volume": 58.0, "quote_volume": 209.78024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706140000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706200000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 1.83, "quote_volume": 6.62643, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 6.62643}, {"ts": 1767706260000, "open": 3.621, "high": 3.628, "low": 3.621, "close": 3.625, "volume": 27.42, "quote_volume": 99.37743, "trades": 13, "taker_buy_volume": 24.92, "taker_buy_quote": 90.31327}, {"ts": 1767706320000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 61.25, "quote_volume": 222.0925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706380000, "open": 3.625, "high": 3.634, "low": 3.625, "close": 3.63, "volume": 783.35, "quote_volume": 2842.62383, "trades": 22, "taker_buy_volume": 729.31, "taker_buy_quote": 2646.45312}, {"ts": 1767706440000, "open": 3.632, "high": 3.633, "low": 3.629, "close": 3.629, "volume": 101.82, "quote_volume": 369.54392, "trades": 6, "taker_buy_volume": 9.61, "taker_buy_quote": 34.90831}, {"ts": 1767706500000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 3.63, "high": 3.632, "low": 3.63, "close": 3.632, "volume": 7.55, "quote_volume": 27.40764, "trades": 7, "taker_buy_volume": 7.55, "taker_buy_quote": 27.40764}, {"ts": 1767706620000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 3.634, "high": 3.635, "low": 3.634, "close": 3.635, "volume": 11.92, "quote_volume": 43.3243, "trades": 3, "taker_buy_volume": 11.92, "taker_buy_quote": 43.3243}, {"ts": 1767706740000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706800000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706860000, "open": 3.635, "high": 3.636, "low": 3.635, "close": 3.635, "volume": 198.43, "quote_volume": 721.47338, "trades": 32, "taker_buy_volume": 19.35, "taker_buy_quote": 70.34147}, {"ts": 1767706920000, "open": 3.634, "high": 3.652, "low": 3.621, "close": 3.631, "volume": 2232.46, "quote_volume": 8117.20231, "trades": 118, "taker_buy_volume": 997.31, "taker_buy_quote": 3629.0641}, {"ts": 1767706980000, "open": 3.628, "high": 3.63, "low": 3.614, "close": 3.63, "volume": 1535.49, "quote_volume": 5559.8689, "trades": 145, "taker_buy_volume": 355.59, "taker_buy_quote": 1287.50192}, {"ts": 1767707040000, "open": 3.629, "high": 3.631, "low": 3.623, "close": 3.631, "volume": 66.0, "quote_volume": 239.50671, "trades": 17, "taker_buy_volume": 27.59, "taker_buy_quote": 100.13338}, {"ts": 1767707100000, "open": 3.628, "high": 3.644, "low": 3.625, "close": 3.644, "volume": 1763.36, "quote_volume": 6414.62003, "trades": 73, "taker_buy_volume": 1747.31, "taker_buy_quote": 6356.37423}, {"ts": 1767707160000, "open": 3.639, "high": 3.642, "low": 3.638, "close": 3.642, "volume": 297.69, "quote_volume": 1083.81057, "trades": 15, "taker_buy_volume": 297.69, "taker_buy_quote": 1083.81057}, {"ts": 1767707220000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 4.82, "quote_volume": 17.54962, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 17.54962}, {"ts": 1767707280000, "open": 3.64, "high": 3.64, "low": 3.639, "close": 3.64, "volume": 276.37, "quote_volume": 1005.98198, "trades": 4, "taker_buy_volume": 26.18, "taker_buy_quote": 95.29038}, {"ts": 1767707340000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 5.52, "quote_volume": 20.0928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707400000, "open": 3.638, "high": 3.638, "low": 3.637, "close": 3.637, "volume": 13.76, "quote_volume": 50.05337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707460000, "open": 3.637, "high": 3.637, "low": 3.636, "close": 3.636, "volume": 12.38, "quote_volume": 45.02194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707520000, "open": 3.634, "high": 3.634, "low": 3.633, "close": 3.633, "volume": 69.47, "quote_volume": 252.38668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707640000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 6.79, "quote_volume": 24.68844, "trades": 1, "taker_buy_volume": 6.79, "taker_buy_quote": 24.68844}, {"ts": 1767707700000, "open": 3.632, "high": 3.632, "low": 3.628, "close": 3.628, "volume": 82.57, "quote_volume": 299.64521, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707760000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707820000, "open": 3.632, "high": 3.635, "low": 3.632, "close": 3.635, "volume": 200.29, "quote_volume": 727.80148, "trades": 10, "taker_buy_volume": 200.29, "taker_buy_quote": 727.80148}, {"ts": 1767707880000, "open": 3.632, "high": 3.637, "low": 3.632, "close": 3.633, "volume": 29.39, "quote_volume": 106.77787, "trades": 4, "taker_buy_volume": 6.0, "taker_buy_quote": 21.802}, {"ts": 1767707940000, "open": 3.632, "high": 3.632, "low": 3.624, "close": 3.624, "volume": 165.71, "quote_volume": 600.96883, "trades": 8, "taker_buy_volume": 1.9, "taker_buy_quote": 6.9008}, {"ts": 1767708000000, "open": 3.624, "high": 3.626, "low": 3.62, "close": 3.626, "volume": 137.18, "quote_volume": 496.92438, "trades": 36, "taker_buy_volume": 90.97, "taker_buy_quote": 329.60573}, {"ts": 1767708060000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708120000, "open": 3.621, "high": 3.621, "low": 3.616, "close": 3.616, "volume": 871.19, "quote_volume": 3153.1441, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708180000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 4.86, "quote_volume": 17.5932, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 17.5932}, {"ts": 1767708240000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708300000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708360000, "open": 3.618, "high": 3.625, "low": 3.618, "close": 3.625, "volume": 11.45, "quote_volume": 41.48024, "trades": 6, "taker_buy_volume": 9.8, "taker_buy_quote": 35.51054}, {"ts": 1767708420000, "open": 3.626, "high": 3.626, "low": 3.617, "close": 3.617, "volume": 958.67, "quote_volume": 3471.97997, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708480000, "open": 3.621, "high": 3.622, "low": 3.619, "close": 3.619, "volume": 125.01, "quote_volume": 452.74497, "trades": 4, "taker_buy_volume": 122.51, "taker_buy_quote": 443.69747}, {"ts": 1767708540000, "open": 3.623, "high": 3.623, "low": 3.621, "close": 3.621, "volume": 29.61, "quote_volume": 107.22417, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708600000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 10.53, "quote_volume": 38.12913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 3.621, "high": 3.621, "low": 3.62, "close": 3.62, "volume": 58.0, "quote_volume": 209.99845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708720000, "open": 3.624, "high": 3.635, "low": 3.621, "close": 3.624, "volume": 912.08, "quote_volume": 3306.51435, "trades": 41, "taker_buy_volume": 733.36, "taker_buy_quote": 2658.58421}, {"ts": 1767708780000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708840000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 2.5, "quote_volume": 9.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708900000, "open": 3.63, "high": 3.632, "low": 3.627, "close": 3.632, "volume": 431.6, "quote_volume": 1565.97837, "trades": 13, "taker_buy_volume": 11.02, "taker_buy_quote": 40.02464}, {"ts": 1767708960000, "open": 3.63, "high": 3.636, "low": 3.629, "close": 3.631, "volume": 362.55, "quote_volume": 1316.69157, "trades": 34, "taker_buy_volume": 32.18, "taker_buy_quote": 116.98007}, {"ts": 1767709020000, "open": 3.632, "high": 3.632, "low": 3.629, "close": 3.631, "volume": 202.63, "quote_volume": 735.65868, "trades": 18, "taker_buy_volume": 137.71, "taker_buy_quote": 499.99126}, {"ts": 1767709080000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709140000, "open": 3.631, "high": 3.637, "low": 3.63, "close": 3.637, "volume": 408.04, "quote_volume": 1482.1383, "trades": 12, "taker_buy_volume": 403.04, "taker_buy_quote": 1463.9883}, {"ts": 1767709200000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 3.32, "quote_volume": 12.05492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709260000, "open": 3.632, "high": 3.634, "low": 3.632, "close": 3.634, "volume": 18.95, "quote_volume": 68.85613, "trades": 8, "taker_buy_volume": 3.13, "taker_buy_quote": 11.37289}, {"ts": 1767709320000, "open": 3.634, "high": 3.634, "low": 3.632, "close": 3.632, "volume": 148.34, "quote_volume": 539.0621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709380000, "open": 3.633, "high": 3.636, "low": 3.633, "close": 3.633, "volume": 421.72, "quote_volume": 1532.25571, "trades": 14, "taker_buy_volume": 72.63, "taker_buy_quote": 263.89153}, {"ts": 1767709440000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709500000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709560000, "open": 3.627, "high": 3.627, "low": 3.626, "close": 3.627, "volume": 151.81, "quote_volume": 550.51472, "trades": 9, "taker_buy_volume": 29.21, "taker_buy_quote": 105.94467}, {"ts": 1767709620000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709680000, "open": 3.629, "high": 3.633, "low": 3.629, "close": 3.633, "volume": 329.16, "quote_volume": 1195.25806, "trades": 8, "taker_buy_volume": 329.16, "taker_buy_quote": 1195.25806}, {"ts": 1767709740000, "open": 3.633, "high": 3.633, "low": 3.632, "close": 3.632, "volume": 37.99, "quote_volume": 138.0147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709800000, "open": 3.633, "high": 3.633, "low": 3.631, "close": 3.632, "volume": 21.31, "quote_volume": 77.41146, "trades": 5, "taker_buy_volume": 21.31, "taker_buy_quote": 77.41146}, {"ts": 1767709860000, "open": 3.632, "high": 3.643, "low": 3.632, "close": 3.643, "volume": 34.3, "quote_volume": 124.83174, "trades": 15, "taker_buy_volume": 34.3, "taker_buy_quote": 124.83174}, {"ts": 1767709920000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 4.95, "quote_volume": 18.02295, "trades": 1, "taker_buy_volume": 4.95, "taker_buy_quote": 18.02295}, {"ts": 1767709980000, "open": 3.643, "high": 3.644, "low": 3.637, "close": 3.637, "volume": 164.15, "quote_volume": 597.32977, "trades": 8, "taker_buy_volume": 16.9, "taker_buy_quote": 61.50081}, {"ts": 1767710040000, "open": 3.637, "high": 3.642, "low": 3.635, "close": 3.64, "volume": 190.36, "quote_volume": 692.5405, "trades": 23, "taker_buy_volume": 123.42, "taker_buy_quote": 448.94234}, {"ts": 1767710100000, "open": 3.636, "high": 3.637, "low": 3.634, "close": 3.637, "volume": 51.0, "quote_volume": 185.38713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710160000, "open": 3.644, "high": 3.645, "low": 3.644, "close": 3.645, "volume": 18.0, "quote_volume": 65.60821, "trades": 5, "taker_buy_volume": 18.0, "taker_buy_quote": 65.60821}, {"ts": 1767710220000, "open": 3.638, "high": 3.638, "low": 3.631, "close": 3.631, "volume": 440.91, "quote_volume": 1601.46023, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710280000, "open": 3.631, "high": 3.631, "low": 3.628, "close": 3.628, "volume": 69.18, "quote_volume": 251.09276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710340000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710400000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 14.31, "quote_volume": 52.11846, "trades": 4, "taker_buy_volume": 14.31, "taker_buy_quote": 52.11846}, {"ts": 1767710460000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710520000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710580000, "open": 3.637, "high": 3.637, "low": 3.629, "close": 3.629, "volume": 19.89, "quote_volume": 72.26819, "trades": 5, "taker_buy_volume": 10.3, "taker_buy_quote": 37.4611}, {"ts": 1767710640000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710700000, "open": 3.628, "high": 3.63, "low": 3.626, "close": 3.626, "volume": 51.77, "quote_volume": 187.77077, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710760000, "open": 3.627, "high": 3.636, "low": 3.627, "close": 3.636, "volume": 9.13, "quote_volume": 33.15618, "trades": 6, "taker_buy_volume": 7.48, "taker_buy_quote": 27.17163}, {"ts": 1767710820000, "open": 3.628, "high": 3.628, "low": 3.621, "close": 3.621, "volume": 35.78, "quote_volume": 129.68599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710880000, "open": 3.62, "high": 3.62, "low": 3.613, "close": 3.618, "volume": 324.04, "quote_volume": 1171.59137, "trades": 45, "taker_buy_volume": 148.29, "taker_buy_quote": 536.04676}, {"ts": 1767710940000, "open": 3.612, "high": 3.623, "low": 3.603, "close": 3.623, "volume": 771.84, "quote_volume": 2787.82835, "trades": 45, "taker_buy_volume": 730.66, "taker_buy_quote": 2639.27427}, {"ts": 1767711000000, "open": 3.623, "high": 3.628, "low": 3.623, "close": 3.628, "volume": 22.95, "quote_volume": 83.20487, "trades": 11, "taker_buy_volume": 22.95, "taker_buy_quote": 83.20487}, {"ts": 1767711060000, "open": 3.628, "high": 3.628, "low": 3.626, "close": 3.626, "volume": 39.05, "quote_volume": 141.63088, "trades": 13, "taker_buy_volume": 1.74, "taker_buy_quote": 6.31272}, {"ts": 1767711120000, "open": 3.623, "high": 3.624, "low": 3.615, "close": 3.616, "volume": 780.9, "quote_volume": 2827.08883, "trades": 32, "taker_buy_volume": 199.41, "taker_buy_quote": 722.46298}, {"ts": 1767711180000, "open": 3.615, "high": 3.617, "low": 3.608, "close": 3.617, "volume": 403.95, "quote_volume": 1458.88552, "trades": 25, "taker_buy_volume": 50.38, "taker_buy_quote": 182.07343}, {"ts": 1767711240000, "open": 3.622, "high": 3.622, "low": 3.619, "close": 3.619, "volume": 29.87, "quote_volume": 108.10625, "trades": 3, "taker_buy_volume": 2.24, "taker_buy_quote": 8.11328}, {"ts": 1767711300000, "open": 3.618, "high": 3.618, "low": 3.617, "close": 3.618, "volume": 38.11, "quote_volume": 137.86164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 3.608, "high": 3.608, "low": 3.606, "close": 3.606, "volume": 11.74, "quote_volume": 42.3467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711420000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 2.72, "quote_volume": 9.82736, "trades": 1, "taker_buy_volume": 2.72, "taker_buy_quote": 9.82736}, {"ts": 1767711480000, "open": 3.619, "high": 3.622, "low": 3.619, "close": 3.622, "volume": 63.25, "quote_volume": 229.06314, "trades": 12, "taker_buy_volume": 63.25, "taker_buy_quote": 229.06314}, {"ts": 1767711540000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 6.56, "quote_volume": 23.73408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711600000, "open": 3.622, "high": 3.627, "low": 3.622, "close": 3.627, "volume": 227.99, "quote_volume": 826.27918, "trades": 17, "taker_buy_volume": 227.99, "taker_buy_quote": 826.27918}, {"ts": 1767711660000, "open": 3.625, "high": 3.625, "low": 3.602, "close": 3.605, "volume": 3115.91, "quote_volume": 11260.4215, "trades": 141, "taker_buy_volume": 730.78, "taker_buy_quote": 2641.8281}, {"ts": 1767711720000, "open": 3.608, "high": 3.608, "low": 3.599, "close": 3.599, "volume": 793.56, "quote_volume": 2859.39364, "trades": 26, "taker_buy_volume": 201.56, "taker_buy_quote": 727.15196}, {"ts": 1767711780000, "open": 3.601, "high": 3.603, "low": 3.597, "close": 3.602, "volume": 341.44, "quote_volume": 1229.16343, "trades": 38, "taker_buy_volume": 77.78, "taker_buy_quote": 280.09596}, {"ts": 1767711840000, "open": 3.602, "high": 3.605, "low": 3.6, "close": 3.603, "volume": 52.2, "quote_volume": 187.95252, "trades": 5, "taker_buy_volume": 5.52, "taker_buy_quote": 19.89408}, {"ts": 1767711900000, "open": 3.6, "high": 3.605, "low": 3.596, "close": 3.605, "volume": 354.43, "quote_volume": 1275.36148, "trades": 21, "taker_buy_volume": 17.43, "taker_buy_quote": 62.81715}, {"ts": 1767711960000, "open": 3.603, "high": 3.628, "low": 3.601, "close": 3.626, "volume": 2446.31, "quote_volume": 8847.96919, "trades": 123, "taker_buy_volume": 2253.71, "taker_buy_quote": 8151.19498}, {"ts": 1767712020000, "open": 3.629, "high": 3.631, "low": 3.629, "close": 3.631, "volume": 8.27, "quote_volume": 30.0168, "trades": 4, "taker_buy_volume": 8.27, "taker_buy_quote": 30.0168}, {"ts": 1767712080000, "open": 3.631, "high": 3.637, "low": 3.624, "close": 3.633, "volume": 609.09, "quote_volume": 2211.1785, "trades": 32, "taker_buy_volume": 72.83, "taker_buy_quote": 264.66146}, {"ts": 1767712140000, "open": 3.628, "high": 3.628, "low": 3.624, "close": 3.624, "volume": 34.31, "quote_volume": 124.39464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712200000, "open": 3.637, "high": 3.638, "low": 3.613, "close": 3.613, "volume": 467.53, "quote_volume": 1695.23447, "trades": 124, "taker_buy_volume": 21.76, "taker_buy_quote": 79.06}, {"ts": 1767712260000, "open": 3.612, "high": 3.612, "low": 3.607, "close": 3.607, "volume": 49.53, "quote_volume": 178.77303, "trades": 15, "taker_buy_volume": 7.5, "taker_buy_quote": 27.085}, {"ts": 1767712320000, "open": 3.617, "high": 3.617, "low": 3.616, "close": 3.616, "volume": 33.69, "quote_volume": 121.84242, "trades": 9, "taker_buy_volume": 2.05, "taker_buy_quote": 7.41485}, {"ts": 1767712380000, "open": 3.613, "high": 3.62, "low": 3.613, "close": 3.617, "volume": 618.7, "quote_volume": 2236.75744, "trades": 38, "taker_buy_volume": 596.54, "taker_buy_quote": 2156.69336}, {"ts": 1767712440000, "open": 3.621, "high": 3.622, "low": 3.621, "close": 3.622, "volume": 6.8, "quote_volume": 24.62613, "trades": 3, "taker_buy_volume": 6.8, "taker_buy_quote": 24.62613}, {"ts": 1767712500000, "open": 3.622, "high": 3.628, "low": 3.622, "close": 3.625, "volume": 70.68, "quote_volume": 256.2876, "trades": 18, "taker_buy_volume": 62.92, "taker_buy_quote": 228.15372}, {"ts": 1767712560000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 115.11, "quote_volume": 417.29349, "trades": 3, "taker_buy_volume": 4.01, "taker_buy_quote": 14.55229}, {"ts": 1767712620000, "open": 3.626, "high": 3.628, "low": 3.624, "close": 3.624, "volume": 42.76, "quote_volume": 155.05364, "trades": 7, "taker_buy_volume": 28.94, "taker_buy_quote": 104.96996}, {"ts": 1767712680000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712740000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 2.5, "quote_volume": 9.0625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712800000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 19.62, "quote_volume": 71.08326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712860000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 2.3, "quote_volume": 8.3352, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 8.3352}, {"ts": 1767712920000, "open": 3.629, "high": 3.633, "low": 3.629, "close": 3.632, "volume": 73.75, "quote_volume": 267.84579, "trades": 22, "taker_buy_volume": 53.65, "taker_buy_quote": 194.84259}, {"ts": 1767712980000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 3.63, "high": 3.63, "low": 3.628, "close": 3.628, "volume": 15.7, "quote_volume": 56.9634, "trades": 3, "taker_buy_volume": 1.9, "taker_buy_quote": 6.897}, {"ts": 1767713100000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 247.69, "quote_volume": 898.15562, "trades": 7, "taker_buy_volume": 1.37, "taker_buy_quote": 4.97173}, {"ts": 1767713160000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713220000, "open": 3.63, "high": 3.635, "low": 3.63, "close": 3.635, "volume": 28.22, "quote_volume": 102.51953, "trades": 12, "taker_buy_volume": 28.22, "taker_buy_quote": 102.51953}, {"ts": 1767713280000, "open": 3.631, "high": 3.635, "low": 3.631, "close": 3.635, "volume": 96.98, "quote_volume": 352.20257, "trades": 5, "taker_buy_volume": 96.98, "taker_buy_quote": 352.20257}, {"ts": 1767713340000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713400000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 27.55, "quote_volume": 100.03405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713460000, "open": 3.63, "high": 3.63, "low": 3.628, "close": 3.628, "volume": 24.3, "quote_volume": 88.17422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 3.624, "high": 3.624, "low": 3.614, "close": 3.614, "volume": 134.86, "quote_volume": 488.00746, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713580000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713640000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713700000, "open": 3.62, "high": 3.625, "low": 3.62, "close": 3.625, "volume": 191.46, "quote_volume": 693.48568, "trades": 9, "taker_buy_volume": 191.46, "taker_buy_quote": 693.48568}, {"ts": 1767713760000, "open": 3.62, "high": 3.621, "low": 3.618, "close": 3.62, "volume": 82.85, "quote_volume": 299.88269, "trades": 20, "taker_buy_volume": 37.85, "taker_buy_quote": 137.017}, {"ts": 1767713820000, "open": 3.614, "high": 3.614, "low": 3.606, "close": 3.608, "volume": 355.34, "quote_volume": 1282.28961, "trades": 68, "taker_buy_volume": 10.48, "taker_buy_quote": 37.85376}, {"ts": 1767713880000, "open": 3.605, "high": 3.605, "low": 3.602, "close": 3.602, "volume": 38.26, "quote_volume": 137.83971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713940000, "open": 3.601, "high": 3.601, "low": 3.588, "close": 3.597, "volume": 1077.73, "quote_volume": 3872.60643, "trades": 33, "taker_buy_volume": 227.21, "taker_buy_quote": 817.15679}, {"ts": 1767714000000, "open": 3.594, "high": 3.597, "low": 3.589, "close": 3.595, "volume": 399.12, "quote_volume": 1434.27801, "trades": 23, "taker_buy_volume": 267.18, "taker_buy_quote": 960.35493}, {"ts": 1767714060000, "open": 3.592, "high": 3.593, "low": 3.584, "close": 3.584, "volume": 790.04, "quote_volume": 2832.67184, "trades": 21, "taker_buy_volume": 4.51, "taker_buy_quote": 16.20443}, {"ts": 1767714120000, "open": 3.583, "high": 3.583, "low": 3.574, "close": 3.578, "volume": 437.62, "quote_volume": 1565.99386, "trades": 34, "taker_buy_volume": 138.04, "taker_buy_quote": 494.47188}, {"ts": 1767714180000, "open": 3.578, "high": 3.592, "low": 3.578, "close": 3.592, "volume": 392.22, "quote_volume": 1405.2584, "trades": 20, "taker_buy_volume": 392.22, "taker_buy_quote": 1405.2584}, {"ts": 1767714240000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714300000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 279.01, "quote_volume": 999.97184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714360000, "open": 3.585, "high": 3.596, "low": 3.585, "close": 3.596, "volume": 51.41, "quote_volume": 184.65226, "trades": 18, "taker_buy_volume": 39.26, "taker_buy_quote": 141.02061}, {"ts": 1767714420000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714480000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 79.21, "quote_volume": 284.60467, "trades": 6, "taker_buy_volume": 79.21, "taker_buy_quote": 284.60467}, {"ts": 1767714540000, "open": 3.594, "high": 3.597, "low": 3.594, "close": 3.597, "volume": 34.72, "quote_volume": 124.85589, "trades": 4, "taker_buy_volume": 32.22, "taker_buy_quote": 115.87089}, {"ts": 1767714600000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714660000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 2.78, "quote_volume": 9.99132, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.99132}, {"ts": 1767714720000, "open": 3.588, "high": 3.59, "low": 3.582, "close": 3.582, "volume": 90.97, "quote_volume": 326.1406, "trades": 8, "taker_buy_volume": 14.0, "taker_buy_quote": 50.26}, {"ts": 1767714780000, "open": 3.582, "high": 3.588, "low": 3.579, "close": 3.584, "volume": 3955.96, "quote_volume": 14165.28159, "trades": 56, "taker_buy_volume": 3003.83, "taker_buy_quote": 10756.3651}, {"ts": 1767714840000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714900000, "open": 3.578, "high": 3.578, "low": 3.572, "close": 3.572, "volume": 556.79, "quote_volume": 1990.6714, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714960000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 6.49, "quote_volume": 23.20175, "trades": 1, "taker_buy_volume": 6.49, "taker_buy_quote": 23.20175}, {"ts": 1767715020000, "open": 3.576, "high": 3.582, "low": 3.575, "close": 3.582, "volume": 247.81, "quote_volume": 886.52189, "trades": 14, "taker_buy_volume": 218.62, "taker_buy_quote": 782.16764}, {"ts": 1767715080000, "open": 3.585, "high": 3.586, "low": 3.579, "close": 3.579, "volume": 49.31, "quote_volume": 176.58831, "trades": 8, "taker_buy_volume": 10.79, "taker_buy_quote": 38.68946}, {"ts": 1767715140000, "open": 3.587, "high": 3.59, "low": 3.587, "close": 3.59, "volume": 22.02, "quote_volume": 79.01684, "trades": 8, "taker_buy_volume": 17.84, "taker_buy_quote": 64.019}, {"ts": 1767715200000, "open": 3.588, "high": 3.594, "low": 3.587, "close": 3.594, "volume": 175.14, "quote_volume": 628.63325, "trades": 16, "taker_buy_volume": 162.19, "taker_buy_quote": 582.17615}, {"ts": 1767715260000, "open": 3.594, "high": 3.594, "low": 3.589, "close": 3.589, "volume": 43.67, "quote_volume": 156.7832, "trades": 9, "taker_buy_volume": 5.61, "taker_buy_quote": 20.16234}, {"ts": 1767715320000, "open": 3.594, "high": 3.594, "low": 3.585, "close": 3.585, "volume": 60.2, "quote_volume": 215.84796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715380000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 1.48, "quote_volume": 5.30284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715440000, "open": 3.586, "high": 3.586, "low": 3.579, "close": 3.584, "volume": 421.13, "quote_volume": 1508.77087, "trades": 14, "taker_buy_volume": 11.32, "taker_buy_quote": 40.57088}, {"ts": 1767715500000, "open": 3.579, "high": 3.579, "low": 3.577, "close": 3.577, "volume": 288.0, "quote_volume": 1030.33482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715560000, "open": 3.583, "high": 3.583, "low": 3.579, "close": 3.579, "volume": 124.01, "quote_volume": 444.14075, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715620000, "open": 3.576, "high": 3.576, "low": 3.562, "close": 3.562, "volume": 1456.19, "quote_volume": 5196.12342, "trades": 76, "taker_buy_volume": 188.92, "taker_buy_quote": 673.61022}, {"ts": 1767715680000, "open": 3.564, "high": 3.574, "low": 3.559, "close": 3.571, "volume": 5244.83, "quote_volume": 18713.13057, "trades": 110, "taker_buy_volume": 4123.66, "taker_buy_quote": 14709.53498}, {"ts": 1767715740000, "open": 3.57, "high": 3.607, "low": 3.568, "close": 3.607, "volume": 4406.45, "quote_volume": 15808.07731, "trades": 133, "taker_buy_volume": 4243.66, "taker_buy_quote": 15224.81356}, {"ts": 1767715800000, "open": 3.607, "high": 3.633, "low": 3.607, "close": 3.621, "volume": 4722.94, "quote_volume": 17108.89433, "trades": 137, "taker_buy_volume": 2316.2, "taker_buy_quote": 8384.49869}, {"ts": 1767715860000, "open": 3.623, "high": 3.628, "low": 3.61, "close": 3.61, "volume": 2137.51, "quote_volume": 7732.20086, "trades": 94, "taker_buy_volume": 961.41, "taker_buy_quote": 3477.66242}, {"ts": 1767715920000, "open": 3.613, "high": 3.613, "low": 3.609, "close": 3.609, "volume": 547.07, "quote_volume": 1975.46281, "trades": 27, "taker_buy_volume": 386.81, "taker_buy_quote": 1396.77938}, {"ts": 1767715980000, "open": 3.616, "high": 3.616, "low": 3.61, "close": 3.61, "volume": 20.91, "quote_volume": 75.54756, "trades": 4, "taker_buy_volume": 7.81, "taker_buy_quote": 28.24096}, {"ts": 1767716040000, "open": 3.608, "high": 3.608, "low": 3.604, "close": 3.604, "volume": 252.27, "quote_volume": 909.6187, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716100000, "open": 3.606, "high": 3.607, "low": 3.6, "close": 3.607, "volume": 71.41, "quote_volume": 257.29888, "trades": 11, "taker_buy_volume": 29.59, "taker_buy_quote": 106.69624}, {"ts": 1767716160000, "open": 3.608, "high": 3.626, "low": 3.608, "close": 3.618, "volume": 3058.37, "quote_volume": 11055.24119, "trades": 55, "taker_buy_volume": 3020.27, "taker_buy_quote": 10917.37871}, {"ts": 1767716220000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716280000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 2.77, "quote_volume": 10.03571, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03571}, {"ts": 1767716340000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 1.57, "quote_volume": 5.67398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716400000, "open": 3.619, "high": 3.619, "low": 3.606, "close": 3.606, "volume": 84.96, "quote_volume": 306.67742, "trades": 12, "taker_buy_volume": 8.51, "taker_buy_quote": 30.79769}, {"ts": 1767716460000, "open": 3.609, "high": 3.609, "low": 3.603, "close": 3.603, "volume": 41.81, "quote_volume": 150.67371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716520000, "open": 3.602, "high": 3.602, "low": 3.601, "close": 3.601, "volume": 36.0, "quote_volume": 129.65721, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716640000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716700000, "open": 3.6, "high": 3.6, "low": 3.585, "close": 3.587, "volume": 400.54, "quote_volume": 1438.45298, "trades": 45, "taker_buy_volume": 5.34, "taker_buy_quote": 19.15458}, {"ts": 1767716760000, "open": 3.584, "high": 3.591, "low": 3.582, "close": 3.584, "volume": 504.81, "quote_volume": 1811.19058, "trades": 28, "taker_buy_volume": 232.39, "taker_buy_quote": 834.3426}, {"ts": 1767716820000, "open": 3.586, "high": 3.59, "low": 3.586, "close": 3.59, "volume": 190.44, "quote_volume": 683.36977, "trades": 8, "taker_buy_volume": 190.44, "taker_buy_quote": 683.36977}, {"ts": 1767716880000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 3.8, "quote_volume": 13.623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716940000, "open": 3.581, "high": 3.581, "low": 3.577, "close": 3.577, "volume": 41.97, "quote_volume": 150.20629, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717000000, "open": 3.58, "high": 3.58, "low": 3.579, "close": 3.579, "volume": 251.34, "quote_volume": 899.68552, "trades": 3, "taker_buy_volume": 139.66, "taker_buy_quote": 499.9828}, {"ts": 1767717060000, "open": 3.583, "high": 3.592, "low": 3.583, "close": 3.589, "volume": 147.33, "quote_volume": 528.91243, "trades": 20, "taker_buy_volume": 27.27, "taker_buy_quote": 97.91048}, {"ts": 1767717120000, "open": 3.589, "high": 3.592, "low": 3.587, "close": 3.587, "volume": 146.92, "quote_volume": 527.58662, "trades": 13, "taker_buy_volume": 2.94, "taker_buy_quote": 10.55166}, {"ts": 1767717180000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 1.55, "quote_volume": 5.55985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717240000, "open": 3.579, "high": 3.579, "low": 3.569, "close": 3.573, "volume": 127.03, "quote_volume": 453.77503, "trades": 18, "taker_buy_volume": 7.3, "taker_buy_quote": 26.0829}, {"ts": 1767717300000, "open": 3.569, "high": 3.569, "low": 3.562, "close": 3.562, "volume": 104.93, "quote_volume": 373.93153, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717360000, "open": 3.565, "high": 3.58, "low": 3.565, "close": 3.575, "volume": 490.9, "quote_volume": 1753.85012, "trades": 21, "taker_buy_volume": 348.09, "taker_buy_quote": 1243.30437}, {"ts": 1767717420000, "open": 3.566, "high": 3.566, "low": 3.564, "close": 3.564, "volume": 19.38, "quote_volume": 69.09533, "trades": 5, "taker_buy_volume": 6.41, "taker_buy_quote": 22.85806}, {"ts": 1767717480000, "open": 3.563, "high": 3.563, "low": 3.558, "close": 3.559, "volume": 109.18, "quote_volume": 388.62896, "trades": 22, "taker_buy_volume": 15.52, "taker_buy_quote": 55.24488}, {"ts": 1767717540000, "open": 3.561, "high": 3.561, "low": 3.556, "close": 3.556, "volume": 57.53, "quote_volume": 204.6933, "trades": 6, "taker_buy_volume": 18.71, "taker_buy_quote": 66.62631}, {"ts": 1767717600000, "open": 3.56, "high": 3.56, "low": 3.548, "close": 3.555, "volume": 422.92, "quote_volume": 1502.82022, "trades": 23, "taker_buy_volume": 73.33, "taker_buy_quote": 260.73435}, {"ts": 1767717660000, "open": 3.554, "high": 3.56, "low": 3.554, "close": 3.56, "volume": 149.61, "quote_volume": 532.43477, "trades": 8, "taker_buy_volume": 149.61, "taker_buy_quote": 532.43477}, {"ts": 1767717720000, "open": 3.557, "high": 3.564, "low": 3.555, "close": 3.564, "volume": 96.91, "quote_volume": 344.96096, "trades": 15, "taker_buy_volume": 56.6, "taker_buy_quote": 201.62747}, {"ts": 1767717780000, "open": 3.551, "high": 3.551, "low": 3.542, "close": 3.546, "volume": 641.16, "quote_volume": 2272.84263, "trades": 47, "taker_buy_volume": 212.77, "taker_buy_quote": 754.23247}, {"ts": 1767717840000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.543, "volume": 588.36, "quote_volume": 2083.88395, "trades": 20, "taker_buy_volume": 112.08, "taker_buy_quote": 397.09944}, {"ts": 1767717900000, "open": 3.538, "high": 3.538, "low": 3.532, "close": 3.532, "volume": 54.13, "quote_volume": 191.29305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717960000, "open": 3.538, "high": 3.538, "low": 3.534, "close": 3.537, "volume": 16.93, "quote_volume": 59.88373, "trades": 4, "taker_buy_volume": 13.63, "taker_buy_quote": 48.22153}, {"ts": 1767718020000, "open": 3.534, "high": 3.54, "low": 3.528, "close": 3.528, "volume": 100.45, "quote_volume": 354.85738, "trades": 11, "taker_buy_volume": 41.53, "taker_buy_quote": 146.7768}, {"ts": 1767718080000, "open": 3.531, "high": 3.533, "low": 3.523, "close": 3.523, "volume": 209.47, "quote_volume": 739.0357, "trades": 23, "taker_buy_volume": 75.36, "taker_buy_quote": 266.05004}, {"ts": 1767718140000, "open": 3.524, "high": 3.526, "low": 3.522, "close": 3.523, "volume": 117.18, "quote_volume": 412.96142, "trades": 15, "taker_buy_volume": 35.42, "taker_buy_quote": 124.89092}, {"ts": 1767718200000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 6.19, "quote_volume": 21.83832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718260000, "open": 3.535, "high": 3.546, "low": 3.535, "close": 3.545, "volume": 131.65, "quote_volume": 465.95214, "trades": 27, "taker_buy_volume": 131.65, "taker_buy_quote": 465.95214}, {"ts": 1767718320000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 2.82, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 9.9828}, {"ts": 1767718380000, "open": 3.546, "high": 3.551, "low": 3.546, "close": 3.551, "volume": 19.49, "quote_volume": 69.16675, "trades": 11, "taker_buy_volume": 19.49, "taker_buy_quote": 69.16675}, {"ts": 1767718440000, "open": 3.547, "high": 3.547, "low": 3.546, "close": 3.546, "volume": 90.0, "quote_volume": 319.1666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718500000, "open": 3.537, "high": 3.537, "low": 3.532, "close": 3.532, "volume": 78.1, "quote_volume": 275.99601, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718560000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718620000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 19.32, "quote_volume": 68.3928, "trades": 2, "taker_buy_volume": 19.32, "taker_buy_quote": 68.3928}, {"ts": 1767718680000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 5.38, "quote_volume": 19.03444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718740000, "open": 3.542, "high": 3.545, "low": 3.54, "close": 3.54, "volume": 18.33, "quote_volume": 64.91509, "trades": 7, "taker_buy_volume": 10.88, "taker_buy_quote": 38.54209}, {"ts": 1767718800000, "open": 3.537, "high": 3.538, "low": 3.53, "close": 3.531, "volume": 146.4, "quote_volume": 517.60459, "trades": 10, "taker_buy_volume": 104.47, "taker_buy_quote": 369.58318}, {"ts": 1767718860000, "open": 3.529, "high": 3.529, "low": 3.525, "close": 3.525, "volume": 118.26, "quote_volume": 416.9676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718920000, "open": 3.524, "high": 3.524, "low": 3.521, "close": 3.521, "volume": 39.19, "quote_volume": 138.01808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718980000, "open": 3.526, "high": 3.527, "low": 3.525, "close": 3.525, "volume": 327.84, "quote_volume": 1155.97958, "trades": 13, "taker_buy_volume": 104.85, "taker_buy_quote": 369.74064}, {"ts": 1767719040000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719100000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719220000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 2.1, "quote_volume": 7.4046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719280000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719340000, "open": 3.528, "high": 3.528, "low": 3.524, "close": 3.524, "volume": 206.41, "quote_volume": 727.59248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719400000, "open": 3.522, "high": 3.526, "low": 3.518, "close": 3.518, "volume": 111.86, "quote_volume": 393.68413, "trades": 11, "taker_buy_volume": 33.4, "taker_buy_quote": 117.65084}, {"ts": 1767719460000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 39.24, "quote_volume": 138.04632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719520000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 36.0, "quote_volume": 126.972, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 126.972}, {"ts": 1767719580000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719640000, "open": 3.53, "high": 3.533, "low": 3.53, "close": 3.532, "volume": 725.79, "quote_volume": 2563.37435, "trades": 23, "taker_buy_volume": 725.79, "taker_buy_quote": 2563.37435}, {"ts": 1767719700000, "open": 3.531, "high": 3.535, "low": 3.53, "close": 3.53, "volume": 23.74, "quote_volume": 83.84065, "trades": 5, "taker_buy_volume": 20.19, "taker_buy_quote": 71.30915}, {"ts": 1767719760000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719820000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719880000, "open": 3.524, "high": 3.524, "low": 3.518, "close": 3.518, "volume": 122.28, "quote_volume": 430.53997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719940000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720000000, "open": 3.527, "high": 3.529, "low": 3.523, "close": 3.528, "volume": 80.22, "quote_volume": 282.87163, "trades": 8, "taker_buy_volume": 1.9, "taker_buy_quote": 6.7013}, {"ts": 1767720060000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 5.68, "quote_volume": 20.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720180000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 18.0, "quote_volume": 63.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720240000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 3.525, "high": 3.525, "low": 3.524, "close": 3.524, "volume": 39.17, "quote_volume": 138.06883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720360000, "open": 3.522, "high": 3.522, "low": 3.52, "close": 3.52, "volume": 238.0, "quote_volume": 837.95817, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720420000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720480000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 3.52, "high": 3.523, "low": 3.52, "close": 3.523, "volume": 27.36, "quote_volume": 96.34938, "trades": 5, "taker_buy_volume": 27.36, "taker_buy_quote": 96.34938}, {"ts": 1767720600000, "open": 3.523, "high": 3.523, "low": 3.52, "close": 3.52, "volume": 39.22, "quote_volume": 138.06784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720660000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 3.522, "high": 3.522, "low": 3.521, "close": 3.521, "volume": 39.21, "quote_volume": 138.09216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720780000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 29.06, "quote_volume": 102.34932, "trades": 1, "taker_buy_volume": 29.06, "taker_buy_quote": 102.34932}, {"ts": 1767720840000, "open": 3.523, "high": 3.523, "low": 3.522, "close": 3.522, "volume": 39.21, "quote_volume": 138.13137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720960000, "open": 3.524, "high": 3.524, "low": 3.52, "close": 3.52, "volume": 42.78, "quote_volume": 150.59976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721020000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721080000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721140000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721200000, "open": 3.518, "high": 3.519, "low": 3.509, "close": 3.509, "volume": 1217.35, "quote_volume": 4274.17868, "trades": 48, "taker_buy_volume": 31.18, "taker_buy_quote": 109.69748}, {"ts": 1767721260000, "open": 3.508, "high": 3.511, "low": 3.507, "close": 3.51, "volume": 228.82, "quote_volume": 803.03873, "trades": 22, "taker_buy_volume": 162.43, "taker_buy_quote": 570.15007}, {"ts": 1767721320000, "open": 3.514, "high": 3.515, "low": 3.508, "close": 3.513, "volume": 545.02, "quote_volume": 1914.90446, "trades": 25, "taker_buy_volume": 543.34, "taker_buy_quote": 1909.00766}, {"ts": 1767721380000, "open": 3.51, "high": 3.511, "low": 3.51, "close": 3.511, "volume": 91.53, "quote_volume": 321.35818, "trades": 8, "taker_buy_volume": 43.5, "taker_buy_quote": 152.72485}, {"ts": 1767721440000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 204.94, "quote_volume": 719.54434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721500000, "open": 3.511, "high": 3.511, "low": 3.502, "close": 3.502, "volume": 597.18, "quote_volume": 2095.84796, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721560000, "open": 3.503, "high": 3.507, "low": 3.5, "close": 3.506, "volume": 100.26, "quote_volume": 351.25226, "trades": 16, "taker_buy_volume": 12.53, "taker_buy_quote": 43.89259}, {"ts": 1767721620000, "open": 3.505, "high": 3.505, "low": 3.497, "close": 3.497, "volume": 250.0, "quote_volume": 874.99258, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721680000, "open": 3.496, "high": 3.496, "low": 3.477, "close": 3.482, "volume": 589.23, "quote_volume": 2056.26606, "trades": 39, "taker_buy_volume": 4.48, "taker_buy_quote": 15.61868}, {"ts": 1767721740000, "open": 3.485, "high": 3.488, "low": 3.477, "close": 3.477, "volume": 923.66, "quote_volume": 3218.17991, "trades": 41, "taker_buy_volume": 529.62, "taker_buy_quote": 1846.42391}, {"ts": 1767721800000, "open": 3.479, "high": 3.488, "low": 3.479, "close": 3.488, "volume": 197.31, "quote_volume": 687.51413, "trades": 50, "taker_buy_volume": 153.73, "taker_buy_quote": 535.82776}, {"ts": 1767721860000, "open": 3.489, "high": 3.49, "low": 3.484, "close": 3.486, "volume": 362.91, "quote_volume": 1265.07494, "trades": 16, "taker_buy_volume": 84.16, "taker_buy_quote": 293.5444}, {"ts": 1767721920000, "open": 3.483, "high": 3.488, "low": 3.483, "close": 3.486, "volume": 46.36, "quote_volume": 161.59042, "trades": 6, "taker_buy_volume": 22.03, "taker_buy_quote": 76.81862}, {"ts": 1767721980000, "open": 3.488, "high": 3.489, "low": 3.483, "close": 3.487, "volume": 164.38, "quote_volume": 572.84435, "trades": 26, "taker_buy_volume": 138.51, "taker_buy_quote": 482.64469}, {"ts": 1767722040000, "open": 3.491, "high": 3.491, "low": 3.485, "close": 3.485, "volume": 66.32, "quote_volume": 231.28412, "trades": 6, "taker_buy_volume": 29.98, "taker_buy_quote": 104.58587}, {"ts": 1767722100000, "open": 3.485, "high": 3.486, "low": 3.477, "close": 3.477, "volume": 509.66, "quote_volume": 1774.07175, "trades": 73, "taker_buy_volume": 358.83, "taker_buy_quote": 1248.54981}, {"ts": 1767722160000, "open": 3.48, "high": 3.481, "low": 3.46, "close": 3.464, "volume": 629.07, "quote_volume": 2180.95908, "trades": 87, "taker_buy_volume": 299.01, "taker_buy_quote": 1037.5258}, {"ts": 1767722220000, "open": 3.461, "high": 3.465, "low": 3.46, "close": 3.465, "volume": 157.31, "quote_volume": 544.43406, "trades": 12, "taker_buy_volume": 25.37, "taker_buy_quote": 87.81871}, {"ts": 1767722280000, "open": 3.468, "high": 3.473, "low": 3.467, "close": 3.467, "volume": 116.46, "quote_volume": 403.91534, "trades": 20, "taker_buy_volume": 73.43, "taker_buy_quote": 254.70287}, {"ts": 1767722340000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.466, "volume": 69.57, "quote_volume": 241.08043, "trades": 18, "taker_buy_volume": 3.51, "taker_buy_quote": 12.16917}, {"ts": 1767722400000, "open": 3.465, "high": 3.469, "low": 3.459, "close": 3.46, "volume": 1340.27, "quote_volume": 4643.32129, "trades": 165, "taker_buy_volume": 751.06, "taker_buy_quote": 2602.12272}, {"ts": 1767722460000, "open": 3.463, "high": 3.483, "low": 3.461, "close": 3.477, "volume": 862.06, "quote_volume": 2991.79885, "trades": 160, "taker_buy_volume": 749.26, "taker_buy_quote": 2600.32946}, {"ts": 1767722520000, "open": 3.477, "high": 3.477, "low": 3.467, "close": 3.467, "volume": 146.53, "quote_volume": 509.24993, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722580000, "open": 3.478, "high": 3.487, "low": 3.474, "close": 3.487, "volume": 105.95, "quote_volume": 368.62791, "trades": 25, "taker_buy_volume": 49.2, "taker_buy_quote": 171.34806}, {"ts": 1767722640000, "open": 3.484, "high": 3.486, "low": 3.482, "close": 3.482, "volume": 80.85, "quote_volume": 281.73809, "trades": 17, "taker_buy_volume": 24.8, "taker_buy_quote": 86.4528}, {"ts": 1767722700000, "open": 3.483, "high": 3.483, "low": 3.473, "close": 3.477, "volume": 448.19, "quote_volume": 1560.33875, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722760000, "open": 3.478, "high": 3.487, "low": 3.478, "close": 3.485, "volume": 47.36, "quote_volume": 164.96033, "trades": 9, "taker_buy_volume": 14.34, "taker_buy_quote": 49.99931}, {"ts": 1767722820000, "open": 3.488, "high": 3.488, "low": 3.484, "close": 3.485, "volume": 25.73, "quote_volume": 89.67129, "trades": 4, "taker_buy_volume": 2.88, "taker_buy_quote": 10.04544}, {"ts": 1767722880000, "open": 3.484, "high": 3.489, "low": 3.484, "close": 3.487, "volume": 38.01, "quote_volume": 132.52579, "trades": 4, "taker_buy_volume": 18.29, "taker_buy_quote": 63.81381}, {"ts": 1767722940000, "open": 3.485, "high": 3.487, "low": 3.485, "close": 3.487, "volume": 20.25, "quote_volume": 70.58823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723000000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 24.45, "quote_volume": 85.2327, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723060000, "open": 3.487, "high": 3.49, "low": 3.487, "close": 3.49, "volume": 20.86, "quote_volume": 72.75067, "trades": 2, "taker_buy_volume": 3.95, "taker_buy_quote": 13.7855}, {"ts": 1767723120000, "open": 3.487, "high": 3.487, "low": 3.483, "close": 3.483, "volume": 28.6, "quote_volume": 99.68655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723180000, "open": 3.486, "high": 3.493, "low": 3.483, "close": 3.489, "volume": 204.2, "quote_volume": 712.42577, "trades": 25, "taker_buy_volume": 174.38, "taker_buy_quote": 608.47811}, {"ts": 1767723240000, "open": 3.488, "high": 3.488, "low": 3.487, "close": 3.487, "volume": 16.16, "quote_volume": 56.3561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 3.487, "high": 3.487, "low": 3.484, "close": 3.484, "volume": 19.64, "quote_volume": 68.46299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723360000, "open": 3.484, "high": 3.486, "low": 3.484, "close": 3.486, "volume": 31.22, "quote_volume": 108.79856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723420000, "open": 3.484, "high": 3.487, "low": 3.484, "close": 3.487, "volume": 19.85, "quote_volume": 69.18056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723480000, "open": 3.487, "high": 3.487, "low": 3.486, "close": 3.486, "volume": 34.23, "quote_volume": 119.34299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723540000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 9.71, "quote_volume": 33.81022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723600000, "open": 3.481, "high": 3.482, "low": 3.481, "close": 3.482, "volume": 32.69, "quote_volume": 113.81482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723660000, "open": 3.482, "high": 3.484, "low": 3.482, "close": 3.484, "volume": 22.22, "quote_volume": 77.41016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723720000, "open": 3.484, "high": 3.484, "low": 3.482, "close": 3.482, "volume": 28.45, "quote_volume": 99.09286, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723780000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 15.92, "quote_volume": 55.49712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723840000, "open": 3.488, "high": 3.488, "low": 3.487, "close": 3.487, "volume": 26.96, "quote_volume": 94.02526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 3.489, "high": 3.489, "low": 3.485, "close": 3.485, "volume": 57.88, "quote_volume": 201.88848, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723960000, "open": 3.484, "high": 3.486, "low": 3.484, "close": 3.486, "volume": 23.17, "quote_volume": 80.75106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 3.487, "high": 3.487, "low": 3.486, "close": 3.486, "volume": 25.41, "quote_volume": 88.58958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724080000, "open": 3.489, "high": 3.491, "low": 3.489, "close": 3.491, "volume": 25.53, "quote_volume": 89.10843, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724140000, "open": 3.49, "high": 3.49, "low": 3.487, "close": 3.489, "volume": 65.68, "quote_volume": 229.16909, "trades": 9, "taker_buy_volume": 28.69, "taker_buy_quote": 100.09941}, {"ts": 1767724200000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 28.87, "quote_volume": 100.64082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724260000, "open": 3.486, "high": 3.486, "low": 3.483, "close": 3.484, "volume": 25.48, "quote_volume": 88.77249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724320000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.488, "volume": 48.77, "quote_volume": 170.12864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724380000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 7.63, "quote_volume": 26.61344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 3.492, "high": 3.496, "low": 3.492, "close": 3.494, "volume": 93.05, "quote_volume": 325.12434, "trades": 13, "taker_buy_volume": 60.47, "taker_buy_quote": 211.32266}, {"ts": 1767724500000, "open": 3.497, "high": 3.5, "low": 3.497, "close": 3.497, "volume": 32.77, "quote_volume": 114.62002, "trades": 14, "taker_buy_volume": 15.76, "taker_buy_quote": 55.13605}, {"ts": 1767724560000, "open": 3.496, "high": 3.502, "low": 3.496, "close": 3.499, "volume": 170.08, "quote_volume": 595.32335, "trades": 24, "taker_buy_volume": 111.87, "taker_buy_quote": 391.67096}, {"ts": 1767724620000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 16.62, "quote_volume": 58.12014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 3.494, "high": 3.494, "low": 3.493, "close": 3.493, "volume": 26.58, "quote_volume": 92.85314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724740000, "open": 3.494, "high": 3.494, "low": 3.484, "close": 3.484, "volume": 209.72, "quote_volume": 731.52563, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 3.489, "high": 3.489, "low": 3.487, "close": 3.487, "volume": 16.58, "quote_volume": 57.82762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724860000, "open": 3.488, "high": 3.49, "low": 3.488, "close": 3.488, "volume": 25.59, "quote_volume": 89.27054, "trades": 9, "taker_buy_volume": 6.31, "taker_buy_quote": 22.0219}, {"ts": 1767724920000, "open": 3.488, "high": 3.489, "low": 3.488, "close": 3.489, "volume": 28.73, "quote_volume": 100.22409, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724980000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 20.14, "quote_volume": 70.26846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 3.49, "high": 3.492, "low": 3.49, "close": 3.492, "volume": 24.79, "quote_volume": 86.53766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725100000, "open": 3.493, "high": 3.497, "low": 3.493, "close": 3.494, "volume": 53.77, "quote_volume": 187.95482, "trades": 7, "taker_buy_volume": 31.02, "taker_buy_quote": 108.47694}, {"ts": 1767725160000, "open": 3.495, "high": 3.497, "low": 3.495, "close": 3.495, "volume": 192.46, "quote_volume": 672.67579, "trades": 46, "taker_buy_volume": 22.67, "taker_buy_quote": 79.25974}, {"ts": 1767725220000, "open": 3.493, "high": 3.5, "low": 3.49, "close": 3.496, "volume": 1413.12, "quote_volume": 4940.23976, "trades": 117, "taker_buy_volume": 599.64, "taker_buy_quote": 2096.71139}, {"ts": 1767725280000, "open": 3.494, "high": 3.498, "low": 3.492, "close": 3.496, "volume": 108.71, "quote_volume": 380.04464, "trades": 16, "taker_buy_volume": 3.6, "taker_buy_quote": 12.5856}, {"ts": 1767725340000, "open": 3.497, "high": 3.499, "low": 3.495, "close": 3.495, "volume": 44.19, "quote_volume": 154.50957, "trades": 6, "taker_buy_volume": 11.27, "taker_buy_quote": 39.42818}, {"ts": 1767725400000, "open": 3.494, "high": 3.494, "low": 3.493, "close": 3.493, "volume": 12.38, "quote_volume": 43.24685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725460000, "open": 3.495, "high": 3.496, "low": 3.494, "close": 3.494, "volume": 29.31, "quote_volume": 102.42611, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725520000, "open": 3.495, "high": 3.496, "low": 3.493, "close": 3.494, "volume": 96.43, "quote_volume": 336.87793, "trades": 19, "taker_buy_volume": 11.46, "taker_buy_quote": 40.04124}, {"ts": 1767725580000, "open": 3.492, "high": 3.494, "low": 3.49, "close": 3.491, "volume": 69.92, "quote_volume": 244.123, "trades": 25, "taker_buy_volume": 29.2, "taker_buy_quote": 101.95612}, {"ts": 1767725640000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725700000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 3.494, "high": 3.497, "low": 3.494, "close": 3.497, "volume": 122.33, "quote_volume": 427.61883, "trades": 5, "taker_buy_volume": 122.33, "taker_buy_quote": 427.61883}, {"ts": 1767725820000, "open": 3.494, "high": 3.494, "low": 3.491, "close": 3.492, "volume": 135.61, "quote_volume": 473.58168, "trades": 9, "taker_buy_volume": 71.61, "taker_buy_quote": 250.02837}, {"ts": 1767725880000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 3.493, "high": 3.495, "low": 3.493, "close": 3.495, "volume": 99.34, "quote_volume": 347.04391, "trades": 11, "taker_buy_volume": 99.34, "taker_buy_quote": 347.04391}, {"ts": 1767726000000, "open": 3.492, "high": 3.494, "low": 3.492, "close": 3.494, "volume": 25.68, "quote_volume": 89.69564, "trades": 8, "taker_buy_volume": 13.18, "taker_buy_quote": 46.04564}, {"ts": 1767726060000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726120000, "open": 3.494, "high": 3.496, "low": 3.494, "close": 3.496, "volume": 11.55, "quote_volume": 40.37288, "trades": 3, "taker_buy_volume": 11.55, "taker_buy_quote": 40.37288}, {"ts": 1767726180000, "open": 3.499, "high": 3.503, "low": 3.499, "close": 3.503, "volume": 46.82, "quote_volume": 163.86681, "trades": 6, "taker_buy_volume": 46.82, "taker_buy_quote": 163.86681}, {"ts": 1767726240000, "open": 3.503, "high": 3.504, "low": 3.503, "close": 3.504, "volume": 10.38, "quote_volume": 36.37008, "trades": 6, "taker_buy_volume": 10.38, "taker_buy_quote": 36.37008}, {"ts": 1767726300000, "open": 3.505, "high": 3.505, "low": 3.503, "close": 3.503, "volume": 5.96, "quote_volume": 20.88348, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 9.814}, {"ts": 1767726360000, "open": 3.505, "high": 3.509, "low": 3.503, "close": 3.506, "volume": 1236.38, "quote_volume": 4334.7021, "trades": 39, "taker_buy_volume": 851.74, "taker_buy_quote": 2986.56128}, {"ts": 1767726420000, "open": 3.503, "high": 3.508, "low": 3.503, "close": 3.507, "volume": 144.37, "quote_volume": 505.83229, "trades": 10, "taker_buy_volume": 144.37, "taker_buy_quote": 505.83229}, {"ts": 1767726480000, "open": 3.508, "high": 3.509, "low": 3.508, "close": 3.509, "volume": 9.62, "quote_volume": 33.74986, "trades": 3, "taker_buy_volume": 9.62, "taker_buy_quote": 33.74986}, {"ts": 1767726540000, "open": 3.506, "high": 3.508, "low": 3.505, "close": 3.505, "volume": 21.57, "quote_volume": 75.62347, "trades": 6, "taker_buy_volume": 5.54, "taker_buy_quote": 19.43229}, {"ts": 1767726600000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 1.72, "quote_volume": 6.03376, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 6.03376}, {"ts": 1767726660000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726720000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 9.53, "quote_volume": 33.43124, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 5.99868}, {"ts": 1767726780000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726840000, "open": 3.51, "high": 3.514, "low": 3.51, "close": 3.514, "volume": 21.16, "quote_volume": 74.30933, "trades": 7, "taker_buy_volume": 21.16, "taker_buy_quote": 74.30933}, {"ts": 1767726900000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 5.69, "quote_volume": 20.00035, "trades": 3, "taker_buy_volume": 5.69, "taker_buy_quote": 20.00035}, {"ts": 1767726960000, "open": 3.516, "high": 3.516, "low": 3.513, "close": 3.513, "volume": 27.65, "quote_volume": 97.15152, "trades": 6, "taker_buy_volume": 5.69, "taker_buy_quote": 20.00604}, {"ts": 1767727020000, "open": 3.515, "high": 3.517, "low": 3.515, "close": 3.517, "volume": 7.4, "quote_volume": 26.01442, "trades": 3, "taker_buy_volume": 7.4, "taker_buy_quote": 26.01442}, {"ts": 1767727080000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 13.33, "quote_volume": 46.86828, "trades": 3, "taker_buy_volume": 13.33, "taker_buy_quote": 46.86828}, {"ts": 1767727140000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 1.42, "quote_volume": 4.99272, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 4.99272}, {"ts": 1767727200000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727260000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 11.4, "quote_volume": 40.0482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727320000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727500000, "open": 3.508, "high": 3.508, "low": 3.506, "close": 3.508, "volume": 70.03, "quote_volume": 245.53174, "trades": 3, "taker_buy_volume": 1.67, "taker_buy_quote": 5.85836}, {"ts": 1767727560000, "open": 3.509, "high": 3.509, "low": 3.506, "close": 3.506, "volume": 8.46, "quote_volume": 29.66553, "trades": 4, "taker_buy_volume": 1.59, "taker_buy_quote": 5.57931}, {"ts": 1767727620000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727680000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 11.4, "quote_volume": 40.0482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727740000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 7.32, "quote_volume": 25.71516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 6.0, "quote_volume": 21.078, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 21.078}, {"ts": 1767727920000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 17.33, "quote_volume": 60.86296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727980000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728040000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.521, "volume": 300.71, "quote_volume": 1058.0988, "trades": 19, "taker_buy_volume": 300.71, "taker_buy_quote": 1058.0988}, {"ts": 1767728100000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.519, "volume": 278.71, "quote_volume": 980.55215, "trades": 7, "taker_buy_volume": 278.71, "taker_buy_quote": 980.55215}, {"ts": 1767728160000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728280000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728340000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728400000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728460000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 134.38, "quote_volume": 472.24255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728520000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 5.47, "quote_volume": 19.18876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 3.507, "high": 3.507, "low": 3.506, "close": 3.506, "volume": 8.86, "quote_volume": 31.06776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728760000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728880000, "open": 3.512, "high": 3.513, "low": 3.511, "close": 3.511, "volume": 13.73, "quote_volume": 48.21991, "trades": 4, "taker_buy_volume": 8.34, "taker_buy_quote": 29.29562}, {"ts": 1767728940000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 1.7, "quote_volume": 5.9738, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.9738}, {"ts": 1767729000000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729060000, "open": 3.509, "high": 3.509, "low": 3.505, "close": 3.505, "volume": 57.2, "quote_volume": 200.5289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729120000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 3.48, "quote_volume": 12.19392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729360000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729420000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729540000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 70.87, "quote_volume": 248.66288, "trades": 3, "taker_buy_volume": 70.87, "taker_buy_quote": 248.66288}, {"ts": 1767729600000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 7.92, "quote_volume": 27.7992, "trades": 1, "taker_buy_volume": 7.92, "taker_buy_quote": 27.7992}, {"ts": 1767729660000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.519, "volume": 23.68, "quote_volume": 83.31938, "trades": 4, "taker_buy_volume": 23.68, "taker_buy_quote": 83.31938}, {"ts": 1767729720000, "open": 3.52, "high": 3.524, "low": 3.519, "close": 3.524, "volume": 105.15, "quote_volume": 370.26683, "trades": 21, "taker_buy_volume": 73.54, "taker_buy_quote": 259.02323}, {"ts": 1767729780000, "open": 3.524, "high": 3.525, "low": 3.524, "close": 3.525, "volume": 137.0, "quote_volume": 482.85683, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 482.85683}, {"ts": 1767729840000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 3.77, "quote_volume": 13.29302, "trades": 1, "taker_buy_volume": 3.77, "taker_buy_quote": 13.29302}, {"ts": 1767729900000, "open": 3.527, "high": 3.531, "low": 3.527, "close": 3.531, "volume": 31.02, "quote_volume": 109.47659, "trades": 12, "taker_buy_volume": 31.02, "taker_buy_quote": 109.47659}, {"ts": 1767729960000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 82.8, "quote_volume": 292.284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730020000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 17.79, "quote_volume": 62.81649, "trades": 2, "taker_buy_volume": 17.79, "taker_buy_quote": 62.81649}, {"ts": 1767730140000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730200000, "open": 3.527, "high": 3.527, "low": 3.523, "close": 3.525, "volume": 471.02, "quote_volume": 1660.76718, "trades": 11, "taker_buy_volume": 2.1, "taker_buy_quote": 7.4025}, {"ts": 1767730260000, "open": 3.521, "high": 3.521, "low": 3.519, "close": 3.519, "volume": 72.5, "quote_volume": 255.2, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730320000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 17.79, "quote_volume": 62.6208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730380000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730440000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730500000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730560000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730620000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730740000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730800000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730860000, "open": 3.532, "high": 3.534, "low": 3.532, "close": 3.534, "volume": 15.07, "quote_volume": 53.24617, "trades": 5, "taker_buy_volume": 15.07, "taker_buy_quote": 53.24617}, {"ts": 1767730920000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 3.11, "quote_volume": 10.99074, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 10.99074}, {"ts": 1767731040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 1.59, "quote_volume": 5.62065, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.62065}, {"ts": 1767731100000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731160000, "open": 3.533, "high": 3.536, "low": 3.533, "close": 3.536, "volume": 19.55, "quote_volume": 69.09998, "trades": 10, "taker_buy_volume": 17.68, "taker_buy_quote": 62.49327}, {"ts": 1767731220000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731400000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731460000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 4.09, "quote_volume": 14.46224, "trades": 2, "taker_buy_volume": 4.09, "taker_buy_quote": 14.46224}, {"ts": 1767731520000, "open": 3.537, "high": 3.539, "low": 3.537, "close": 3.539, "volume": 12.54, "quote_volume": 44.36577, "trades": 4, "taker_buy_volume": 12.54, "taker_buy_quote": 44.36577}, {"ts": 1767731580000, "open": 3.539, "high": 3.541, "low": 3.538, "close": 3.538, "volume": 11.83, "quote_volume": 41.87311, "trades": 6, "taker_buy_volume": 8.43, "taker_buy_quote": 29.84391}, {"ts": 1767731640000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731700000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 3.4, "quote_volume": 12.036, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 12.036}, {"ts": 1767731760000, "open": 3.541, "high": 3.542, "low": 3.535, "close": 3.535, "volume": 215.17, "quote_volume": 761.01863, "trades": 12, "taker_buy_volume": 27.17, "taker_buy_quote": 96.22732}, {"ts": 1767731820000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 11.32, "quote_volume": 40.06148, "trades": 2, "taker_buy_volume": 11.32, "taker_buy_quote": 40.06148}, {"ts": 1767731880000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731940000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 8.48, "quote_volume": 30.0192, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 30.0192}, {"ts": 1767732000000, "open": 3.542, "high": 3.543, "low": 3.542, "close": 3.543, "volume": 6.9, "quote_volume": 24.44125, "trades": 3, "taker_buy_volume": 6.9, "taker_buy_quote": 24.44125}, {"ts": 1767732060000, "open": 3.543, "high": 3.546, "low": 3.543, "close": 3.543, "volume": 113.15, "quote_volume": 401.00183, "trades": 16, "taker_buy_volume": 33.31, "taker_buy_quote": 118.09496}, {"ts": 1767732120000, "open": 3.543, "high": 3.545, "low": 3.543, "close": 3.545, "volume": 20.06, "quote_volume": 71.0791, "trades": 4, "taker_buy_volume": 3.26, "taker_buy_quote": 11.5567}, {"ts": 1767732180000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 1.75, "quote_volume": 6.202, "trades": 1, "taker_buy_volume": 1.75, "taker_buy_quote": 6.202}, {"ts": 1767732360000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 9.91, "quote_volume": 35.12104, "trades": 1, "taker_buy_volume": 9.91, "taker_buy_quote": 35.12104}, {"ts": 1767732420000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 2.83, "quote_volume": 10.02669, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02669}, {"ts": 1767732480000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732660000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 8.49, "quote_volume": 30.07158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732780000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732840000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 53.9, "quote_volume": 190.806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733020000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733080000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 3.539, "high": 3.541, "low": 3.539, "close": 3.541, "volume": 85.68, "quote_volume": 303.28228, "trades": 6, "taker_buy_volume": 85.68, "taker_buy_quote": 303.28228}, {"ts": 1767733200000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733260000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 3.542, "high": 3.542, "low": 3.541, "close": 3.541, "volume": 58.0, "quote_volume": 205.40625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733380000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 3.11, "quote_volume": 11.02806, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 11.02806}, {"ts": 1767733440000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 3.65, "quote_volume": 12.921, "trades": 1, "taker_buy_volume": 3.65, "taker_buy_quote": 12.921}, {"ts": 1767733500000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 28.25, "quote_volume": 100.08975, "trades": 5, "taker_buy_volume": 28.25, "taker_buy_quote": 100.08975}, {"ts": 1767733560000, "open": 3.546, "high": 3.546, "low": 3.544, "close": 3.546, "volume": 64.51, "quote_volume": 228.72704, "trades": 12, "taker_buy_volume": 50.39, "taker_buy_quote": 178.67164}, {"ts": 1767733620000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 10.62, "quote_volume": 37.65852, "trades": 4, "taker_buy_volume": 10.62, "taker_buy_quote": 37.65852}, {"ts": 1767733680000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733740000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733800000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.44, "quote_volume": 5.1048, "trades": 1, "taker_buy_volume": 1.44, "taker_buy_quote": 5.1048}, {"ts": 1767733860000, "open": 3.546, "high": 3.549, "low": 3.546, "close": 3.548, "volume": 163.79, "quote_volume": 580.84658, "trades": 9, "taker_buy_volume": 145.4, "taker_buy_quote": 515.59886}, {"ts": 1767733920000, "open": 3.549, "high": 3.561, "low": 3.549, "close": 3.556, "volume": 407.39, "quote_volume": 1448.30922, "trades": 40, "taker_buy_volume": 290.28, "taker_buy_quote": 1031.8845}, {"ts": 1767733980000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734040000, "open": 3.56, "high": 3.56, "low": 3.559, "close": 3.559, "volume": 18.96, "quote_volume": 67.49592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734100000, "open": 3.562, "high": 3.577, "low": 3.561, "close": 3.574, "volume": 776.69, "quote_volume": 2773.00875, "trades": 76, "taker_buy_volume": 635.21, "taker_buy_quote": 2268.15659}, {"ts": 1767734160000, "open": 3.578, "high": 3.585, "low": 3.578, "close": 3.581, "volume": 132.22, "quote_volume": 473.58395, "trades": 31, "taker_buy_volume": 81.2, "taker_buy_quote": 290.87172}, {"ts": 1767734220000, "open": 3.585, "high": 3.593, "low": 3.585, "close": 3.591, "volume": 377.19, "quote_volume": 1352.99985, "trades": 48, "taker_buy_volume": 266.47, "taker_buy_quote": 955.62699}, {"ts": 1767734280000, "open": 3.591, "high": 3.594, "low": 3.577, "close": 3.577, "volume": 127.31, "quote_volume": 456.38721, "trades": 17, "taker_buy_volume": 4.28, "taker_buy_quote": 15.38232}, {"ts": 1767734340000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 3.91, "quote_volume": 14.00953, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 14.00953}, {"ts": 1767734400000, "open": 3.582, "high": 3.585, "low": 3.581, "close": 3.581, "volume": 27.95, "quote_volume": 100.14313, "trades": 7, "taker_buy_volume": 18.42, "taker_buy_quote": 66.01004}, {"ts": 1767734460000, "open": 3.578, "high": 3.578, "low": 3.569, "close": 3.57, "volume": 512.13, "quote_volume": 1828.78026, "trades": 28, "taker_buy_volume": 20.14, "taker_buy_quote": 72.06092}, {"ts": 1767734520000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734580000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 1.73, "quote_volume": 6.18821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734640000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734700000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734760000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734880000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 3.576, "high": 3.576, "low": 3.574, "close": 3.574, "volume": 104.0, "quote_volume": 371.81291, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735000000, "open": 3.58, "high": 3.582, "low": 3.58, "close": 3.582, "volume": 8.89, "quote_volume": 31.83738, "trades": 2, "taker_buy_volume": 8.89, "taker_buy_quote": 31.83738}, {"ts": 1767735060000, "open": 3.583, "high": 3.587, "low": 3.583, "close": 3.587, "volume": 40.85, "quote_volume": 146.44258, "trades": 14, "taker_buy_volume": 40.85, "taker_buy_quote": 146.44258}, {"ts": 1767735120000, "open": 3.588, "high": 3.588, "low": 3.587, "close": 3.587, "volume": 8.09, "quote_volume": 29.02352, "trades": 2, "taker_buy_volume": 8.09, "taker_buy_quote": 29.02352}, {"ts": 1767735180000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 1.72, "quote_volume": 6.16964, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 6.16964}, {"ts": 1767735240000, "open": 3.589, "high": 3.595, "low": 3.589, "close": 3.592, "volume": 43.98, "quote_volume": 157.96502, "trades": 16, "taker_buy_volume": 33.32, "taker_buy_quote": 119.6676}, {"ts": 1767735300000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735360000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735420000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735480000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735540000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.78, "quote_volume": 9.9663, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.9663}, {"ts": 1767735600000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 2.77, "quote_volume": 9.91937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735720000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 1.96, "quote_volume": 7.0266, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 7.0266}, {"ts": 1767735780000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735840000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 41.79, "quote_volume": 149.94252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735900000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735960000, "open": 3.587, "high": 3.588, "low": 3.586, "close": 3.586, "volume": 50.22, "quote_volume": 180.1224, "trades": 7, "taker_buy_volume": 5.58, "taker_buy_quote": 20.02104}, {"ts": 1767736020000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736080000, "open": 3.59, "high": 3.59, "low": 3.585, "close": 3.585, "volume": 87.61, "quote_volume": 314.27651, "trades": 16, "taker_buy_volume": 5.58, "taker_buy_quote": 20.0322}, {"ts": 1767736140000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736200000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736260000, "open": 3.581, "high": 3.581, "low": 3.578, "close": 3.578, "volume": 14.74, "quote_volume": 52.76189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736320000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736440000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736500000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736560000, "open": 3.583, "high": 3.586, "low": 3.581, "close": 3.586, "volume": 34.63, "quote_volume": 124.06997, "trades": 10, "taker_buy_volume": 18.25, "taker_buy_quote": 65.41319}, {"ts": 1767736620000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.583, "volume": 58.0, "quote_volume": 207.84775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 3.92, "quote_volume": 14.05712, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 14.05712}, {"ts": 1767736740000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736800000, "open": 3.586, "high": 3.591, "low": 3.586, "close": 3.591, "volume": 91.09, "quote_volume": 326.80546, "trades": 15, "taker_buy_volume": 84.37, "taker_buy_quote": 302.67394}, {"ts": 1767736860000, "open": 3.592, "high": 3.595, "low": 3.592, "close": 3.592, "volume": 31.6, "quote_volume": 113.53843, "trades": 11, "taker_buy_volume": 17.86, "taker_buy_quote": 64.18435}, {"ts": 1767736920000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 1.51, "quote_volume": 5.42543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736980000, "open": 3.596, "high": 3.599, "low": 3.596, "close": 3.599, "volume": 20.88, "quote_volume": 75.1176, "trades": 10, "taker_buy_volume": 20.88, "taker_buy_quote": 75.1176}, {"ts": 1767737040000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737100000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.6, "volume": 47.58, "quote_volume": 171.31929, "trades": 13, "taker_buy_volume": 17.23, "taker_buy_quote": 62.05929}, {"ts": 1767737160000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737220000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 11.57, "quote_volume": 41.64554, "trades": 2, "taker_buy_volume": 11.57, "taker_buy_quote": 41.64554}, {"ts": 1767737280000, "open": 3.6, "high": 3.602, "low": 3.6, "close": 3.602, "volume": 16.68, "quote_volume": 60.05262, "trades": 4, "taker_buy_volume": 16.68, "taker_buy_quote": 60.05262}, {"ts": 1767737340000, "open": 3.604, "high": 3.611, "low": 3.604, "close": 3.607, "volume": 52.04, "quote_volume": 187.68298, "trades": 23, "taker_buy_volume": 43.41, "taker_buy_quote": 156.56792}, {"ts": 1767737400000, "open": 3.602, "high": 3.602, "low": 3.597, "close": 3.597, "volume": 8.45, "quote_volume": 30.4226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737460000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.594, "volume": 13.54, "quote_volume": 48.67606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737520000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 58.0, "quote_volume": 208.394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737580000, "open": 3.595, "high": 3.595, "low": 3.592, "close": 3.592, "volume": 655.71, "quote_volume": 2357.26908, "trades": 6, "taker_buy_volume": 39.02, "taker_buy_quote": 140.2769}, {"ts": 1767737640000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 4.05, "quote_volume": 14.54355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737700000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 4.04, "quote_volume": 14.53188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737760000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737820000, "open": 3.59, "high": 3.59, "low": 3.587, "close": 3.587, "volume": 38.25, "quote_volume": 137.23299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737880000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737940000, "open": 3.587, "high": 3.587, "low": 3.586, "close": 3.586, "volume": 5.97, "quote_volume": 21.41143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738000000, "open": 3.585, "high": 3.585, "low": 3.583, "close": 3.583, "volume": 13.62, "quote_volume": 48.81466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738060000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738120000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 4.82, "quote_volume": 17.27488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 3.587, "high": 3.587, "low": 3.582, "close": 3.582, "volume": 41.68, "quote_volume": 149.34994, "trades": 11, "taker_buy_volume": 1.68, "taker_buy_quote": 6.02616}, {"ts": 1767738240000, "open": 3.582, "high": 3.585, "low": 3.579, "close": 3.585, "volume": 260.77, "quote_volume": 933.55436, "trades": 20, "taker_buy_volume": 16.77, "taker_buy_quote": 60.12045}, {"ts": 1767738300000, "open": 3.584, "high": 3.585, "low": 3.584, "close": 3.585, "volume": 16.77, "quote_volume": 60.11856, "trades": 4, "taker_buy_volume": 16.77, "taker_buy_quote": 60.11856}, {"ts": 1767738360000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738420000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738480000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738540000, "open": 3.578, "high": 3.578, "low": 3.575, "close": 3.577, "volume": 651.28, "quote_volume": 2328.44258, "trades": 21, "taker_buy_volume": 143.75, "taker_buy_quote": 513.91479}, {"ts": 1767738600000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738660000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 3.574, "high": 3.574, "low": 3.573, "close": 3.573, "volume": 10.68, "quote_volume": 38.16492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 3.572, "high": 3.572, "low": 3.566, "close": 3.566, "volume": 300.34, "quote_volume": 1071.32275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738840000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 43.69, "quote_volume": 155.92961, "trades": 2, "taker_buy_volume": 43.69, "taker_buy_quote": 155.92961}, {"ts": 1767738960000, "open": 3.569, "high": 3.574, "low": 3.569, "close": 3.574, "volume": 178.42, "quote_volume": 636.99124, "trades": 11, "taker_buy_volume": 178.42, "taker_buy_quote": 636.99124}, {"ts": 1767739020000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739140000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 19.18, "quote_volume": 68.4726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739260000, "open": 3.569, "high": 3.569, "low": 3.568, "close": 3.568, "volume": 32.91, "quote_volume": 117.44482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 11.49, "quote_volume": 40.97334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739380000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739440000, "open": 3.57, "high": 3.57, "low": 3.566, "close": 3.566, "volume": 117.41, "quote_volume": 418.93113, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 3.24, "quote_volume": 11.5668, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 11.5668}, {"ts": 1767739620000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739800000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739860000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 3.578, "high": 3.581, "low": 3.578, "close": 3.581, "volume": 79.58, "quote_volume": 284.91404, "trades": 18, "taker_buy_volume": 77.39, "taker_buy_quote": 277.07603}, {"ts": 1767739980000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740160000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 3.58, "high": 3.585, "low": 3.58, "close": 3.585, "volume": 750.76, "quote_volume": 2689.59106, "trades": 22, "taker_buy_volume": 750.76, "taker_buy_quote": 2689.59106}, {"ts": 1767740280000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 3.585, "high": 3.591, "low": 3.584, "close": 3.591, "volume": 378.87, "quote_volume": 1359.07741, "trades": 26, "taker_buy_volume": 337.31, "taker_buy_quote": 1210.06705}, {"ts": 1767740460000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 3.587, "high": 3.593, "low": 3.587, "close": 3.593, "volume": 819.33, "quote_volume": 2941.11888, "trades": 18, "taker_buy_volume": 819.33, "taker_buy_quote": 2941.11888}, {"ts": 1767740580000, "open": 3.592, "high": 3.592, "low": 3.59, "close": 3.59, "volume": 16.82, "quote_volume": 60.40062, "trades": 2, "taker_buy_volume": 8.41, "taker_buy_quote": 30.20872}, {"ts": 1767740640000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740700000, "open": 3.592, "high": 3.592, "low": 3.588, "close": 3.588, "volume": 32.25, "quote_volume": 115.77825, "trades": 9, "taker_buy_volume": 15.4, "taker_buy_quote": 55.3168}, {"ts": 1767740760000, "open": 3.592, "high": 3.596, "low": 3.592, "close": 3.596, "volume": 127.62, "quote_volume": 458.55079, "trades": 23, "taker_buy_volume": 127.62, "taker_buy_quote": 458.55079}, {"ts": 1767740820000, "open": 3.594, "high": 3.599, "low": 3.594, "close": 3.599, "volume": 52.76, "quote_volume": 189.65701, "trades": 7, "taker_buy_volume": 52.76, "taker_buy_quote": 189.65701}, {"ts": 1767740880000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 37.89, "quote_volume": 136.36611, "trades": 11, "taker_buy_volume": 37.89, "taker_buy_quote": 136.36611}, {"ts": 1767740940000, "open": 3.599, "high": 3.602, "low": 3.599, "close": 3.602, "volume": 62.05, "quote_volume": 223.34021, "trades": 14, "taker_buy_volume": 62.05, "taker_buy_quote": 223.34021}, {"ts": 1767741000000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741060000, "open": 3.602, "high": 3.602, "low": 3.595, "close": 3.598, "volume": 669.55, "quote_volume": 2409.64826, "trades": 25, "taker_buy_volume": 2.12, "taker_buy_quote": 7.63624}, {"ts": 1767741120000, "open": 3.598, "high": 3.598, "low": 3.594, "close": 3.594, "volume": 5.24, "quote_volume": 18.84676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741240000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 3.599, "high": 3.603, "low": 3.599, "close": 3.603, "volume": 99.53, "quote_volume": 358.25847, "trades": 23, "taker_buy_volume": 99.53, "taker_buy_quote": 358.25847}, {"ts": 1767741360000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 3.598, "high": 3.598, "low": 3.597, "close": 3.597, "volume": 31.5, "quote_volume": 113.30915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741480000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 3.594, "high": 3.594, "low": 3.592, "close": 3.592, "volume": 121.97, "quote_volume": 438.16961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741600000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741720000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 4.87, "quote_volume": 17.4833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 3.589, "high": 3.589, "low": 3.586, "close": 3.586, "volume": 60.08, "quote_volume": 215.47248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 3.587, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 306.65, "quote_volume": 1100.56775, "trades": 11, "taker_buy_volume": 306.65, "taker_buy_quote": 1100.56775}, {"ts": 1767742020000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742080000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 1.89, "quote_volume": 6.78699, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.78699}, {"ts": 1767742260000, "open": 3.591, "high": 3.592, "low": 3.591, "close": 3.592, "volume": 12.75, "quote_volume": 45.79359, "trades": 3, "taker_buy_volume": 12.75, "taker_buy_quote": 45.79359}, {"ts": 1767742320000, "open": 3.592, "high": 3.597, "low": 3.592, "close": 3.597, "volume": 136.5, "quote_volume": 490.50261, "trades": 12, "taker_buy_volume": 136.5, "taker_buy_quote": 490.50261}, {"ts": 1767742380000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742440000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742500000, "open": 3.596, "high": 3.598, "low": 3.596, "close": 3.598, "volume": 48.52, "quote_volume": 174.49768, "trades": 16, "taker_buy_volume": 48.52, "taker_buy_quote": 174.49768}, {"ts": 1767742560000, "open": 3.598, "high": 3.601, "low": 3.598, "close": 3.601, "volume": 258.0, "quote_volume": 928.75304, "trades": 13, "taker_buy_volume": 258.0, "taker_buy_quote": 928.75304}, {"ts": 1767742620000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742680000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742800000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 1.78, "quote_volume": 6.39732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742860000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 83.85, "quote_volume": 301.4931, "trades": 3, "taker_buy_volume": 83.85, "taker_buy_quote": 301.4931}, {"ts": 1767743100000, "open": 3.595, "high": 3.595, "low": 3.592, "close": 3.592, "volume": 38.5, "quote_volume": 138.3955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743220000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743280000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 5.8, "quote_volume": 20.8858, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 20.8858}, {"ts": 1767743340000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 3.598, "high": 3.599, "low": 3.598, "close": 3.599, "volume": 63.34, "quote_volume": 227.95232, "trades": 3, "taker_buy_volume": 8.34, "taker_buy_quote": 30.00732}, {"ts": 1767743460000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 21.34, "quote_volume": 76.78522, "trades": 6, "taker_buy_volume": 19.67, "taker_buy_quote": 70.77656}, {"ts": 1767743520000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 37.04, "quote_volume": 133.30142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 3.6, "high": 3.601, "low": 3.599, "close": 3.599, "volume": 102.5, "quote_volume": 369.066, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 360.0685}, {"ts": 1767743640000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743700000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 5.71, "quote_volume": 20.54458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 28.23, "quote_volume": 101.5748, "trades": 6, "taker_buy_volume": 1.63, "taker_buy_quote": 5.868}, {"ts": 1767743820000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 112.02, "quote_volume": 403.10982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 73.19, "quote_volume": 263.52569, "trades": 4, "taker_buy_volume": 73.19, "taker_buy_quote": 263.52569}, {"ts": 1767744000000, "open": 3.599, "high": 3.602, "low": 3.597, "close": 3.597, "volume": 178.32, "quote_volume": 641.87521, "trades": 15, "taker_buy_volume": 98.84, "taker_buy_quote": 355.92787}, {"ts": 1767744060000, "open": 3.6, "high": 3.602, "low": 3.6, "close": 3.602, "volume": 22.24, "quote_volume": 80.08068, "trades": 4, "taker_buy_volume": 22.24, "taker_buy_quote": 80.08068}, {"ts": 1767744120000, "open": 3.601, "high": 3.605, "low": 3.601, "close": 3.605, "volume": 151.63, "quote_volume": 546.32535, "trades": 19, "taker_buy_volume": 107.61, "taker_buy_quote": 387.77061}, {"ts": 1767744180000, "open": 3.605, "high": 3.606, "low": 3.602, "close": 3.602, "volume": 180.73, "quote_volume": 651.31508, "trades": 18, "taker_buy_volume": 36.48, "taker_buy_quote": 131.51223}, {"ts": 1767744240000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 103.58, "quote_volume": 372.71978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744300000, "open": 3.6, "high": 3.603, "low": 3.6, "close": 3.603, "volume": 12.25, "quote_volume": 44.11837, "trades": 7, "taker_buy_volume": 12.25, "taker_buy_quote": 44.11837}, {"ts": 1767744360000, "open": 3.6, "high": 3.601, "low": 3.599, "close": 3.601, "volume": 24.49, "quote_volume": 88.16124, "trades": 7, "taker_buy_volume": 19.48, "taker_buy_quote": 70.12524}, {"ts": 1767744420000, "open": 3.602, "high": 3.602, "low": 3.591, "close": 3.591, "volume": 730.23, "quote_volume": 2624.27221, "trades": 34, "taker_buy_volume": 25.62, "taker_buy_quote": 92.13675}, {"ts": 1767744480000, "open": 3.591, "high": 3.593, "low": 3.589, "close": 3.589, "volume": 28.43, "quote_volume": 102.09449, "trades": 7, "taker_buy_volume": 18.74, "taker_buy_quote": 67.31054}, {"ts": 1767744540000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744600000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744660000, "open": 3.59, "high": 3.59, "low": 3.586, "close": 3.586, "volume": 427.15, "quote_volume": 1532.86853, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744720000, "open": 3.586, "high": 3.586, "low": 3.581, "close": 3.581, "volume": 21.88, "quote_volume": 78.42798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744780000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744840000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 3.589, "high": 3.59, "low": 3.587, "close": 3.587, "volume": 16.74, "quote_volume": 60.07809, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 40.06263}, {"ts": 1767744960000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745020000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745140000, "open": 3.583, "high": 3.583, "low": 3.58, "close": 3.58, "volume": 297.5, "quote_volume": 1065.19836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745200000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745260000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745320000, "open": 3.579, "high": 3.579, "low": 3.577, "close": 3.577, "volume": 25.75, "quote_volume": 92.14383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 3.576, "high": 3.576, "low": 3.571, "close": 3.571, "volume": 24.2, "quote_volume": 86.47824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 3.57, "high": 3.571, "low": 3.57, "close": 3.571, "volume": 9.11, "quote_volume": 32.52676, "trades": 4, "taker_buy_volume": 4.06, "taker_buy_quote": 14.49826}, {"ts": 1767745500000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 1.93, "quote_volume": 6.88817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 5.71, "quote_volume": 20.3847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745620000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745680000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745740000, "open": 3.569, "high": 3.569, "low": 3.566, "close": 3.566, "volume": 15.99, "quote_volume": 57.03749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745800000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745860000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 6.12, "quote_volume": 21.83004, "trades": 3, "taker_buy_volume": 6.12, "taker_buy_quote": 21.83004}, {"ts": 1767745920000, "open": 3.565, "high": 3.565, "low": 3.563, "close": 3.563, "volume": 13.42, "quote_volume": 47.82912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745980000, "open": 3.562, "high": 3.562, "low": 3.557, "close": 3.557, "volume": 58.03, "quote_volume": 206.50806, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746100000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746160000, "open": 3.565, "high": 3.566, "low": 3.565, "close": 3.566, "volume": 5.62, "quote_volume": 20.03713, "trades": 2, "taker_buy_volume": 5.62, "taker_buy_quote": 20.03713}, {"ts": 1767746220000, "open": 3.563, "high": 3.563, "low": 3.557, "close": 3.557, "volume": 128.0, "quote_volume": 455.58068, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 3.557, "high": 3.56, "low": 3.557, "close": 3.559, "volume": 7.71, "quote_volume": 27.43805, "trades": 3, "taker_buy_volume": 5.42, "taker_buy_quote": 19.29252}, {"ts": 1767746340000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746400000, "open": 3.556, "high": 3.556, "low": 3.553, "close": 3.553, "volume": 15.78, "quote_volume": 56.09076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746460000, "open": 3.552, "high": 3.552, "low": 3.549, "close": 3.549, "volume": 14.96, "quote_volume": 53.11594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 3.07, "quote_volume": 10.89236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746580000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746640000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746700000, "open": 3.553, "high": 3.555, "low": 3.553, "close": 3.555, "volume": 325.51, "quote_volume": 1156.81562, "trades": 12, "taker_buy_volume": 325.51, "taker_buy_quote": 1156.81562}, {"ts": 1767746760000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 1.87, "quote_volume": 6.64411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746820000, "open": 3.549, "high": 3.549, "low": 3.547, "close": 3.547, "volume": 992.99, "quote_volume": 3523.37879, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746880000, "open": 3.546, "high": 3.546, "low": 3.543, "close": 3.543, "volume": 17.52, "quote_volume": 62.09743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746940000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 56.37, "quote_volume": 199.52522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747060000, "open": 3.542, "high": 3.545, "low": 3.542, "close": 3.545, "volume": 390.67, "quote_volume": 1384.72136, "trades": 11, "taker_buy_volume": 390.67, "taker_buy_quote": 1384.72136}, {"ts": 1767747120000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747180000, "open": 3.538, "high": 3.538, "low": 3.536, "close": 3.537, "volume": 34.5, "quote_volume": 122.00706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 78.24, "quote_volume": 276.89931, "trades": 6, "taker_buy_volume": 72.54, "taker_buy_quote": 256.73841}, {"ts": 1767747300000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747420000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 22.64, "quote_volume": 80.05504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 3.535, "high": 3.535, "low": 3.534, "close": 3.534, "volume": 9.26, "quote_volume": 32.72949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747540000, "open": 3.533, "high": 3.533, "low": 3.528, "close": 3.532, "volume": 117.75, "quote_volume": 415.78286, "trades": 13, "taker_buy_volume": 64.85, "taker_buy_quote": 229.0502}, {"ts": 1767747600000, "open": 3.534, "high": 3.536, "low": 3.534, "close": 3.535, "volume": 7.93, "quote_volume": 28.03255, "trades": 3, "taker_buy_volume": 6.32, "taker_buy_quote": 22.3412}, {"ts": 1767747660000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 31.5, "quote_volume": 111.3525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747720000, "open": 3.535, "high": 3.535, "low": 3.53, "close": 3.53, "volume": 550.0, "quote_volume": 1942.80793, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747780000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747840000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 3.65, "quote_volume": 12.88085, "trades": 3, "taker_buy_volume": 3.65, "taker_buy_quote": 12.88085}, {"ts": 1767747900000, "open": 3.527, "high": 3.527, "low": 3.526, "close": 3.527, "volume": 91.34, "quote_volume": 322.143, "trades": 4, "taker_buy_volume": 72.8, "taker_buy_quote": 256.7656}, {"ts": 1767747960000, "open": 3.527, "high": 3.53, "low": 3.525, "close": 3.525, "volume": 24.15, "quote_volume": 85.21491, "trades": 5, "taker_buy_volume": 20.21, "taker_buy_quote": 71.32641}, {"ts": 1767748020000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748080000, "open": 3.524, "high": 3.524, "low": 3.52, "close": 3.52, "volume": 66.84, "quote_volume": 235.3549, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 3.522, "high": 3.522, "low": 3.516, "close": 3.52, "volume": 1312.07, "quote_volume": 4614.72995, "trades": 29, "taker_buy_volume": 830.87, "taker_buy_quote": 2921.78375}, {"ts": 1767748200000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748260000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 24.95, "quote_volume": 87.7741, "trades": 6, "taker_buy_volume": 24.95, "taker_buy_quote": 87.7741}, {"ts": 1767748320000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 3.515, "high": 3.515, "low": 3.511, "close": 3.511, "volume": 77.76, "quote_volume": 273.11109, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 4.95, "quote_volume": 17.3943, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 17.3943}, {"ts": 1767748500000, "open": 3.51, "high": 3.51, "low": 3.506, "close": 3.506, "volume": 28.06, "quote_volume": 98.43953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748560000, "open": 3.505, "high": 3.505, "low": 3.502, "close": 3.502, "volume": 17.33, "quote_volume": 60.71598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748620000, "open": 3.502, "high": 3.502, "low": 3.501, "close": 3.501, "volume": 3.01, "quote_volume": 10.5394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748680000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 467.86, "quote_volume": 1638.44572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748740000, "open": 3.501, "high": 3.501, "low": 3.497, "close": 3.497, "volume": 211.4, "quote_volume": 739.871, "trades": 10, "taker_buy_volume": 1.68, "taker_buy_quote": 5.87832}, {"ts": 1767748800000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748860000, "open": 3.496, "high": 3.501, "low": 3.492, "close": 3.501, "volume": 39.95, "quote_volume": 139.58963, "trades": 13, "taker_buy_volume": 19.35, "taker_buy_quote": 67.61194}, {"ts": 1767748920000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 5.96, "quote_volume": 20.87192, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 20.87192}, {"ts": 1767748980000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 1.72, "quote_volume": 6.0286, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 6.0286}, {"ts": 1767749040000, "open": 3.505, "high": 3.506, "low": 3.505, "close": 3.506, "volume": 7.73, "quote_volume": 27.09861, "trades": 3, "taker_buy_volume": 7.73, "taker_buy_quote": 27.09861}, {"ts": 1767749100000, "open": 3.506, "high": 3.517, "low": 3.506, "close": 3.517, "volume": 58.42, "quote_volume": 205.09777, "trades": 24, "taker_buy_volume": 58.42, "taker_buy_quote": 205.09777}, {"ts": 1767749160000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.92, "quote_volume": 10.26964, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.26964}, {"ts": 1767749220000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 1.7, "quote_volume": 5.9755, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.9755}, {"ts": 1767749280000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749340000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749400000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 3.13, "quote_volume": 10.98943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749460000, "open": 3.51, "high": 3.51, "low": 3.505, "close": 3.505, "volume": 320.12, "quote_volume": 1122.2505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 3.504, "high": 3.504, "low": 3.503, "close": 3.503, "volume": 72.33, "quote_volume": 253.42426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749580000, "open": 3.503, "high": 3.505, "low": 3.503, "close": 3.505, "volume": 13.11, "quote_volume": 45.94181, "trades": 3, "taker_buy_volume": 13.11, "taker_buy_quote": 45.94181}, {"ts": 1767749640000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749700000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749760000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749820000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 4.38, "quote_volume": 15.33876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749880000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749940000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750000000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 3.51, "quote_volume": 12.30606, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.30606}, {"ts": 1767750060000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 4.83, "quote_volume": 16.94364, "trades": 1, "taker_buy_volume": 4.83, "taker_buy_quote": 16.94364}, {"ts": 1767750120000, "open": 3.511, "high": 3.512, "low": 3.509, "close": 3.509, "volume": 102.84, "quote_volume": 361.13406, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 351.1685}, {"ts": 1767750180000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750240000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750300000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750360000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 2.5, "quote_volume": 8.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750420000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750480000, "open": 3.503, "high": 3.503, "low": 3.497, "close": 3.497, "volume": 103.07, "quote_volume": 360.70429, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750540000, "open": 3.497, "high": 3.499, "low": 3.497, "close": 3.499, "volume": 117.54, "quote_volume": 411.25746, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750600000, "open": 3.499, "high": 3.499, "low": 3.495, "close": 3.495, "volume": 11.88, "quote_volume": 41.54288, "trades": 3, "taker_buy_volume": 4.85, "taker_buy_quote": 16.97015}, {"ts": 1767750660000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 3.51, "quote_volume": 12.27096, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.27096}, {"ts": 1767750720000, "open": 3.497, "high": 3.502, "low": 3.497, "close": 3.498, "volume": 519.06, "quote_volume": 1816.52266, "trades": 13, "taker_buy_volume": 519.06, "taker_buy_quote": 1816.52266}, {"ts": 1767750780000, "open": 3.502, "high": 3.503, "low": 3.502, "close": 3.503, "volume": 18.52, "quote_volume": 64.87205, "trades": 2, "taker_buy_volume": 18.52, "taker_buy_quote": 64.87205}, {"ts": 1767750840000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751080000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 12.0, "quote_volume": 42.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 3.505, "high": 3.506, "low": 3.505, "close": 3.506, "volume": 72.02, "quote_volume": 252.44686, "trades": 5, "taker_buy_volume": 72.02, "taker_buy_quote": 252.44686}, {"ts": 1767751200000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 10.92, "quote_volume": 38.31726, "trades": 4, "taker_buy_volume": 10.92, "taker_buy_quote": 38.31726}, {"ts": 1767751260000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751320000, "open": 3.505, "high": 3.505, "low": 3.499, "close": 3.499, "volume": 3.59, "quote_volume": 12.57281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751380000, "open": 3.498, "high": 3.502, "low": 3.498, "close": 3.502, "volume": 13.18, "quote_volume": 46.14232, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 12.27798}, {"ts": 1767751440000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751500000, "open": 3.503, "high": 3.512, "low": 3.503, "close": 3.512, "volume": 50.64, "quote_volume": 177.57945, "trades": 14, "taker_buy_volume": 36.53, "taker_buy_quote": 128.14212}, {"ts": 1767751560000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751620000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751680000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751740000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751800000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751860000, "open": 3.505, "high": 3.506, "low": 3.504, "close": 3.505, "volume": 16.68, "quote_volume": 58.46191, "trades": 5, "taker_buy_volume": 9.18, "taker_buy_quote": 32.17941}, {"ts": 1767751920000, "open": 3.504, "high": 3.504, "low": 3.502, "close": 3.502, "volume": 308.81, "quote_volume": 1081.52762, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 3.502, "high": 3.504, "low": 3.502, "close": 3.504, "volume": 65.78, "quote_volume": 230.44643, "trades": 14, "taker_buy_volume": 44.19, "taker_buy_quote": 154.83825}, {"ts": 1767752040000, "open": 3.509, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 45.87, "quote_volume": 160.97322, "trades": 5, "taker_buy_volume": 45.87, "taker_buy_quote": 160.97322}, {"ts": 1767752100000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752160000, "open": 3.506, "high": 3.507, "low": 3.506, "close": 3.507, "volume": 26.08, "quote_volume": 91.46006, "trades": 3, "taker_buy_volume": 23.58, "taker_buy_quote": 82.69506}, {"ts": 1767752220000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 2.5, "quote_volume": 8.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752280000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752460000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752520000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752580000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752760000, "open": 3.512, "high": 3.513, "low": 3.512, "close": 3.513, "volume": 6.86, "quote_volume": 24.09619, "trades": 2, "taker_buy_volume": 6.86, "taker_buy_quote": 24.09619}, {"ts": 1767752820000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752940000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753060000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753120000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753180000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 20.91, "quote_volume": 73.37477, "trades": 5, "taker_buy_volume": 5.91, "taker_buy_quote": 20.73228}, {"ts": 1767753240000, "open": 3.51, "high": 3.51, "low": 3.509, "close": 3.509, "volume": 58.0, "quote_volume": 203.57438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 3.513, "high": 3.513, "low": 3.51, "close": 3.51, "volume": 50.59, "quote_volume": 177.62267, "trades": 13, "taker_buy_volume": 5.59, "taker_buy_quote": 19.63767}, {"ts": 1767753360000, "open": 3.509, "high": 3.51, "low": 3.508, "close": 3.509, "volume": 27.5, "quote_volume": 96.5075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753420000, "open": 3.514, "high": 3.518, "low": 3.514, "close": 3.518, "volume": 20.91, "quote_volume": 73.51757, "trades": 10, "taker_buy_volume": 20.91, "taker_buy_quote": 73.51757}, {"ts": 1767753480000, "open": 3.518, "high": 3.518, "low": 3.514, "close": 3.514, "volume": 142.48, "quote_volume": 501.12293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753540000, "open": 3.519, "high": 3.522, "low": 3.519, "close": 3.522, "volume": 21.5, "quote_volume": 75.69489, "trades": 5, "taker_buy_volume": 21.5, "taker_buy_quote": 75.69489}, {"ts": 1767753600000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753660000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 4.45, "quote_volume": 15.6462, "trades": 1, "taker_buy_volume": 4.45, "taker_buy_quote": 15.6462}, {"ts": 1767753720000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 21.6, "quote_volume": 75.9456, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 75.9456}, {"ts": 1767753780000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753840000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 3.519, "high": 3.519, "low": 3.518, "close": 3.518, "volume": 58.0, "quote_volume": 204.0755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753960000, "open": 3.517, "high": 3.518, "low": 3.516, "close": 3.518, "volume": 71.42, "quote_volume": 251.13377, "trades": 11, "taker_buy_volume": 3.42, "taker_buy_quote": 12.03156}, {"ts": 1767754020000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754080000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754140000, "open": 3.522, "high": 3.529, "low": 3.522, "close": 3.529, "volume": 110.62, "quote_volume": 389.92992, "trades": 15, "taker_buy_volume": 110.62, "taker_buy_quote": 389.92992}, {"ts": 1767754200000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 3.526, "high": 3.526, "low": 3.524, "close": 3.525, "volume": 553.54, "quote_volume": 1951.03279, "trades": 27, "taker_buy_volume": 348.3, "taker_buy_quote": 1227.52776}, {"ts": 1767754320000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754380000, "open": 3.529, "high": 3.53, "low": 3.529, "close": 3.53, "volume": 5.0, "quote_volume": 17.6475, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 17.6475}, {"ts": 1767754440000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.5, "quote_volume": 8.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754560000, "open": 3.53, "high": 3.536, "low": 3.53, "close": 3.536, "volume": 31.31, "quote_volume": 110.63656, "trades": 13, "taker_buy_volume": 31.31, "taker_buy_quote": 110.63656}, {"ts": 1767754620000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754680000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 34.03, "quote_volume": 120.1259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 3.68, "quote_volume": 13.00144, "trades": 1, "taker_buy_volume": 3.68, "taker_buy_quote": 13.00144}, {"ts": 1767754800000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 11.32, "quote_volume": 40.02752, "trades": 3, "taker_buy_volume": 11.32, "taker_buy_quote": 40.02752}, {"ts": 1767754860000, "open": 3.536, "high": 3.538, "low": 3.534, "close": 3.538, "volume": 443.68, "quote_volume": 1568.80088, "trades": 60, "taker_buy_volume": 397.41, "taker_buy_quote": 1405.2527}, {"ts": 1767754920000, "open": 3.537, "high": 3.537, "low": 3.536, "close": 3.536, "volume": 44.91, "quote_volume": 158.84092, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754980000, "open": 3.537, "high": 3.537, "low": 3.535, "close": 3.535, "volume": 70.01, "quote_volume": 247.50949, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755160000, "open": 3.537, "high": 3.539, "low": 3.537, "close": 3.539, "volume": 132.49, "quote_volume": 468.72233, "trades": 9, "taker_buy_volume": 132.49, "taker_buy_quote": 468.72233}, {"ts": 1767755220000, "open": 3.535, "high": 3.536, "low": 3.534, "close": 3.536, "volume": 100.58, "quote_volume": 355.52603, "trades": 14, "taker_buy_volume": 29.85, "taker_buy_quote": 105.516}, {"ts": 1767755280000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 2.17, "quote_volume": 7.66878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755340000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755400000, "open": 3.537, "high": 3.537, "low": 3.535, "close": 3.535, "volume": 42.18, "quote_volume": 149.11694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755460000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755580000, "open": 3.54, "high": 3.544, "low": 3.54, "close": 3.544, "volume": 35.96, "quote_volume": 127.38315, "trades": 12, "taker_buy_volume": 35.96, "taker_buy_quote": 127.38315}, {"ts": 1767755640000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755700000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 1.43, "quote_volume": 5.06792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755760000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755880000, "open": 3.543, "high": 3.545, "low": 3.543, "close": 3.545, "volume": 25.82, "quote_volume": 91.49555, "trades": 4, "taker_buy_volume": 11.82, "taker_buy_quote": 41.89355}, {"ts": 1767755940000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 156.13, "quote_volume": 553.63698, "trades": 10, "taker_buy_volume": 156.13, "taker_buy_quote": 553.63698}, {"ts": 1767756000000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 7.34, "quote_volume": 26.03498, "trades": 5, "taker_buy_volume": 7.34, "taker_buy_quote": 26.03498}, {"ts": 1767756060000, "open": 3.545, "high": 3.545, "low": 3.544, "close": 3.544, "volume": 9.24, "quote_volume": 32.75506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756300000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756420000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756480000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756540000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 3.542, "high": 3.544, "low": 3.542, "close": 3.544, "volume": 20.46, "quote_volume": 72.48199, "trades": 4, "taker_buy_volume": 20.46, "taker_buy_quote": 72.48199}, {"ts": 1767756660000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756720000, "open": 3.541, "high": 3.541, "low": 3.536, "close": 3.536, "volume": 56.56, "quote_volume": 200.13746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 1.44, "quote_volume": 5.09328, "trades": 1, "taker_buy_volume": 1.44, "taker_buy_quote": 5.09328}, {"ts": 1767756840000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756900000, "open": 3.533, "high": 3.533, "low": 3.529, "close": 3.529, "volume": 63.64, "quote_volume": 224.66383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756960000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 1.98, "quote_volume": 6.98742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 3.529, "high": 3.529, "low": 3.527, "close": 3.528, "volume": 16.38, "quote_volume": 57.78429, "trades": 5, "taker_buy_volume": 4.64, "taker_buy_quote": 16.36641}, {"ts": 1767757320000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 1.52, "quote_volume": 5.36256, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 5.36256}, {"ts": 1767757380000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757500000, "open": 3.526, "high": 3.526, "low": 3.524, "close": 3.524, "volume": 23.25, "quote_volume": 81.96492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757620000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757800000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 4.17, "quote_volume": 14.70342, "trades": 1, "taker_buy_volume": 4.17, "taker_buy_quote": 14.70342}, {"ts": 1767757920000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 3.527, "high": 3.527, "low": 3.526, "close": 3.526, "volume": 70.42, "quote_volume": 248.33242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 1.71, "quote_volume": 6.03459, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 6.03459}, {"ts": 1767758460000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758520000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758640000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758700000, "open": 3.531, "high": 3.531, "low": 3.53, "close": 3.53, "volume": 170.0, "quote_volume": 600.14958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758760000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 8.5, "quote_volume": 30.039, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 30.039}, {"ts": 1767758820000, "open": 3.529, "high": 3.529, "low": 3.528, "close": 3.528, "volume": 49.57, "quote_volume": 174.89506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758880000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 3.525, "high": 3.527, "low": 3.525, "close": 3.527, "volume": 23.22, "quote_volume": 81.85822, "trades": 4, "taker_buy_volume": 23.22, "taker_buy_quote": 81.85822}, {"ts": 1767759000000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759060000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759120000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759180000, "open": 3.523, "high": 3.523, "low": 3.522, "close": 3.522, "volume": 7.6, "quote_volume": 26.77111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759240000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759360000, "open": 3.521, "high": 3.521, "low": 3.518, "close": 3.518, "volume": 41.54, "quote_volume": 146.15781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759420000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759480000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759540000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 6.08, "quote_volume": 21.41984, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 21.41984}, {"ts": 1767759600000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759660000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759720000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 6.08, "quote_volume": 21.41376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 7.74, "quote_volume": 27.25254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 7.15, "quote_volume": 25.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760380000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 3.68, "quote_volume": 12.94624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 3.517, "high": 3.517, "low": 3.512, "close": 3.512, "volume": 33.27, "quote_volume": 116.92104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760560000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760620000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760680000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "open": 3.511, "high": 3.511, "low": 3.509, "close": 3.509, "volume": 15.76, "quote_volume": 55.3218, "trades": 7, "taker_buy_volume": 3.51, "taker_buy_quote": 12.32361}, {"ts": 1767760800000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760860000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 4.76, "quote_volume": 16.72664, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 16.72664}, {"ts": 1767760920000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760980000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 45.72, "quote_volume": 160.9344, "trades": 2, "taker_buy_volume": 45.72, "taker_buy_quote": 160.9344}, {"ts": 1767761100000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761220000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761520000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761760000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 4.12, "quote_volume": 14.45296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761880000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 3.509, "high": 3.51, "low": 3.509, "close": 3.51, "volume": 71.02, "quote_volume": 249.2487, "trades": 4, "taker_buy_volume": 71.02, "taker_buy_quote": 249.2487}, {"ts": 1767762000000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762120000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 6.4, "quote_volume": 22.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 3.512, "high": 3.512, "low": 3.51, "close": 3.51, "volume": 103.2, "quote_volume": 362.4254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762240000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 7.99, "quote_volume": 28.03691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.85, "quote_volume": 2.9818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 3.507, "high": 3.507, "low": 3.505, "close": 3.505, "volume": 15.97, "quote_volume": 55.99037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762480000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762600000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762660000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762780000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762840000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762960000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763020000, "open": 3.513, "high": 3.515, "low": 3.513, "close": 3.515, "volume": 7.92, "quote_volume": 27.82743, "trades": 4, "taker_buy_volume": 7.92, "taker_buy_quote": 27.82743}, {"ts": 1767763080000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 3.515, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 30.12, "quote_volume": 105.92176, "trades": 7, "taker_buy_volume": 30.12, "taker_buy_quote": 105.92176}, {"ts": 1767763200000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763260000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.27, "quote_volume": 7.98359, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 7.98359}, {"ts": 1767763320000, "open": 3.518, "high": 3.519, "low": 3.518, "close": 3.519, "volume": 8.52, "quote_volume": 29.97742, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 29.97742}, {"ts": 1767763380000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763500000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 2.81, "quote_volume": 9.87715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763560000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763620000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763680000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 17.07, "quote_volume": 60.00105, "trades": 4, "taker_buy_volume": 17.07, "taker_buy_quote": 60.00105}, {"ts": 1767763740000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763800000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.48, "quote_volume": 1.68912, "trades": 1, "taker_buy_volume": 0.48, "taker_buy_quote": 1.68912}, {"ts": 1767763860000, "open": 3.52, "high": 3.527, "low": 3.52, "close": 3.527, "volume": 969.0, "quote_volume": 3411.12205, "trades": 31, "taker_buy_volume": 969.0, "taker_buy_quote": 3411.12205}, {"ts": 1767763920000, "open": 3.528, "high": 3.529, "low": 3.528, "close": 3.529, "volume": 8.51, "quote_volume": 30.02649, "trades": 2, "taker_buy_volume": 8.51, "taker_buy_quote": 30.02649}, {"ts": 1767763980000, "open": 3.529, "high": 3.532, "low": 3.527, "close": 3.528, "volume": 325.63, "quote_volume": 1148.77581, "trades": 23, "taker_buy_volume": 27.24, "taker_buy_quote": 96.17561}, {"ts": 1767764040000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 10.65, "quote_volume": 37.5945, "trades": 4, "taker_buy_volume": 10.65, "taker_buy_quote": 37.5945}, {"ts": 1767764100000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 2.5, "quote_volume": 8.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764220000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764280000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 10.05, "quote_volume": 35.46645, "trades": 1, "taker_buy_volume": 10.05, "taker_buy_quote": 35.46645}, {"ts": 1767764340000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 5.0, "quote_volume": 17.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764400000, "open": 3.533, "high": 3.535, "low": 3.533, "close": 3.535, "volume": 58.29, "quote_volume": 205.9947, "trades": 6, "taker_buy_volume": 58.29, "taker_buy_quote": 205.9947}, {"ts": 1767764460000, "open": 3.534, "high": 3.534, "low": 3.531, "close": 3.531, "volume": 18.9, "quote_volume": 66.77832, "trades": 4, "taker_buy_volume": 14.14, "taker_buy_quote": 49.97076}, {"ts": 1767764520000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764580000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 9.76, "quote_volume": 34.48208, "trades": 5, "taker_buy_volume": 9.76, "taker_buy_quote": 34.48208}, {"ts": 1767764640000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764700000, "open": 3.531, "high": 3.531, "low": 3.525, "close": 3.525, "volume": 18.44, "quote_volume": 65.06904, "trades": 4, "taker_buy_volume": 11.34, "taker_buy_quote": 40.04154}, {"ts": 1767764760000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764820000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764880000, "open": 3.525, "high": 3.525, "low": 3.518, "close": 3.518, "volume": 769.61, "quote_volume": 2709.61925, "trades": 51, "taker_buy_volume": 12.19, "taker_buy_quote": 42.89909}, {"ts": 1767764940000, "open": 3.519, "high": 3.52, "low": 3.519, "close": 3.52, "volume": 17.07, "quote_volume": 60.07793, "trades": 7, "taker_buy_volume": 17.07, "taker_buy_quote": 60.07793}, {"ts": 1767765000000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765060000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 4.88, "quote_volume": 17.18248, "trades": 1, "taker_buy_volume": 4.88, "taker_buy_quote": 17.18248}, {"ts": 1767765120000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765300000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765360000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765420000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 3.518, "high": 3.518, "low": 3.516, "close": 3.516, "volume": 58.0, "quote_volume": 203.9659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765600000, "open": 3.516, "high": 3.518, "low": 3.516, "close": 3.518, "volume": 4.78, "quote_volume": 16.8098, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 5.83988}, {"ts": 1767765660000, "open": 3.518, "high": 3.518, "low": 3.517, "close": 3.517, "volume": 85.13, "quote_volume": 299.43371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765720000, "open": 3.515, "high": 3.515, "low": 3.513, "close": 3.513, "volume": 65.55, "quote_volume": 230.29297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765780000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765840000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 74.27, "quote_volume": 260.83624, "trades": 3, "taker_buy_volume": 71.18, "taker_buy_quote": 249.98416}, {"ts": 1767765900000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 5.49, "quote_volume": 19.27539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 3.51, "high": 3.51, "low": 3.509, "close": 3.509, "volume": 5.62, "quote_volume": 19.72412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766020000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 2.7, "quote_volume": 9.4743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766080000, "open": 3.511, "high": 3.515, "low": 3.511, "close": 3.515, "volume": 614.18, "quote_volume": 2157.87686, "trades": 11, "taker_buy_volume": 614.18, "taker_buy_quote": 2157.87686}, {"ts": 1767766140000, "open": 3.513, "high": 3.513, "low": 3.506, "close": 3.506, "volume": 438.5, "quote_volume": 1538.69709, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766200000, "open": 3.508, "high": 3.515, "low": 3.508, "close": 3.514, "volume": 148.47, "quote_volume": 521.34799, "trades": 15, "taker_buy_volume": 142.19, "taker_buy_quote": 499.28007}, {"ts": 1767766260000, "open": 3.516, "high": 3.518, "low": 3.516, "close": 3.518, "volume": 145.59, "quote_volume": 512.08873, "trades": 8, "taker_buy_volume": 145.59, "taker_buy_quote": 512.08873}, {"ts": 1767766320000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 6.48, "quote_volume": 22.7772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766380000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 5.86, "quote_volume": 20.54516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766440000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766620000, "open": 3.511, "high": 3.511, "low": 3.51, "close": 3.51, "volume": 27.5, "quote_volume": 96.535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766680000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 1.9, "quote_volume": 6.6747, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 6.6747}, {"ts": 1767766740000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766800000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766860000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766920000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766980000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767040000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767100000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767160000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767280000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767340000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767460000, "open": 3.518, "high": 3.519, "low": 3.518, "close": 3.519, "volume": 25.28, "quote_volume": 88.93844, "trades": 2, "taker_buy_volume": 25.28, "taker_buy_quote": 88.93844}, {"ts": 1767767520000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 12.83, "quote_volume": 45.14877, "trades": 2, "taker_buy_volume": 12.83, "taker_buy_quote": 45.14877}, {"ts": 1767767580000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767640000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767700000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 4.27, "quote_volume": 15.00478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 3.506, "high": 3.506, "low": 3.504, "close": 3.504, "volume": 84.0, "quote_volume": 294.44686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767940000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768000000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768060000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768120000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768300000, "open": 3.507, "high": 3.508, "low": 3.507, "close": 3.508, "volume": 40.24, "quote_volume": 141.12691, "trades": 3, "taker_buy_volume": 40.24, "taker_buy_quote": 141.12691}, {"ts": 1767768360000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768420000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768600000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768660000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768720000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769020000, "open": 3.508, "high": 3.508, "low": 3.506, "close": 3.506, "volume": 113.12, "quote_volume": 396.70943, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 28.31, "quote_volume": 99.31148, "trades": 1, "taker_buy_volume": 28.31, "taker_buy_quote": 99.31148}, {"ts": 1767769140000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 3.51, "quote_volume": 12.31308, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.31308}, {"ts": 1767769320000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 5.0, "quote_volume": 17.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769380000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769440000, "open": 3.507, "high": 3.507, "low": 3.501, "close": 3.503, "volume": 482.84, "quote_volume": 1691.20197, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769500000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769680000, "open": 3.507, "high": 3.507, "low": 3.503, "close": 3.503, "volume": 72.2, "quote_volume": 253.01497, "trades": 5, "taker_buy_volume": 14.2, "taker_buy_quote": 49.7994}, {"ts": 1767769740000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769860000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769920000, "open": 3.507, "high": 3.507, "low": 3.504, "close": 3.504, "volume": 142.05, "quote_volume": 498.00048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769980000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770040000, "open": 3.507, "high": 3.509, "low": 3.506, "close": 3.506, "volume": 179.44, "quote_volume": 629.24264, "trades": 5, "taker_buy_volume": 31.5, "taker_buy_quote": 110.5335}, {"ts": 1767770100000, "open": 3.511, "high": 3.515, "low": 3.511, "close": 3.515, "volume": 128.03, "quote_volume": 449.64348, "trades": 7, "taker_buy_volume": 128.03, "taker_buy_quote": 449.64348}, {"ts": 1767770160000, "open": 3.515, "high": 3.525, "low": 3.515, "close": 3.523, "volume": 603.32, "quote_volume": 2124.77138, "trades": 28, "taker_buy_volume": 595.82, "taker_buy_quote": 2098.34888}, {"ts": 1767770220000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770280000, "open": 3.523, "high": 3.524, "low": 3.523, "close": 3.524, "volume": 7.88, "quote_volume": 27.76561, "trades": 3, "taker_buy_volume": 7.88, "taker_buy_quote": 27.76561}, {"ts": 1767770340000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770400000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 2.22, "quote_volume": 7.81884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770460000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770520000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770640000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 3.526, "high": 3.529, "low": 3.526, "close": 3.529, "volume": 12.36, "quote_volume": 43.59871, "trades": 6, "taker_buy_volume": 12.36, "taker_buy_quote": 43.59871}, {"ts": 1767770760000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 3.91, "quote_volume": 13.79839, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 13.79839}, {"ts": 1767770820000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770940000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771060000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 1.79, "quote_volume": 6.31333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771120000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771180000, "open": 3.525, "high": 3.525, "low": 3.524, "close": 3.524, "volume": 58.0, "quote_volume": 204.43677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771240000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 2.5, "quote_volume": 8.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771360000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 3.16, "quote_volume": 11.1548, "trades": 2, "taker_buy_volume": 3.16, "taker_buy_quote": 11.1548}, {"ts": 1767771540000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771600000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771660000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771720000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771780000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771840000, "open": 3.527, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 72.63, "quote_volume": 256.16747, "trades": 5, "taker_buy_volume": 55.5, "taker_buy_quote": 195.74996}, {"ts": 1767771900000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771960000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772020000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772080000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772140000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 4.25, "quote_volume": 14.9685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772260000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 3.523, "high": 3.526, "low": 3.523, "close": 3.526, "volume": 17.84, "quote_volume": 62.8873, "trades": 3, "taker_buy_volume": 17.84, "taker_buy_quote": 62.8873}, {"ts": 1767772380000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772440000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772560000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772620000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 55.39, "quote_volume": 195.30514, "trades": 12, "taker_buy_volume": 23.89, "taker_buy_quote": 84.23614}, {"ts": 1767772680000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772740000, "open": 3.527, "high": 3.527, "low": 3.526, "close": 3.527, "volume": 69.36, "quote_volume": 244.6088, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772800000, "open": 3.53, "high": 3.533, "low": 3.53, "close": 3.533, "volume": 55.01, "quote_volume": 194.24175, "trades": 12, "taker_buy_volume": 26.66, "taker_buy_quote": 94.16625}, {"ts": 1767772860000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772920000, "open": 3.53, "high": 3.531, "low": 3.53, "close": 3.531, "volume": 19.54, "quote_volume": 68.9932, "trades": 4, "taker_buy_volume": 17.0, "taker_buy_quote": 60.027}, {"ts": 1767772980000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773040000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773100000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 24.56, "quote_volume": 86.81443, "trades": 7, "taker_buy_volume": 24.56, "taker_buy_quote": 86.81443}, {"ts": 1767773160000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 20.97, "quote_volume": 74.2069, "trades": 8, "taker_buy_volume": 20.97, "taker_buy_quote": 74.2069}, {"ts": 1767773220000, "open": 3.54, "high": 3.544, "low": 3.54, "close": 3.544, "volume": 30.41, "quote_volume": 107.71611, "trades": 14, "taker_buy_volume": 30.41, "taker_buy_quote": 107.71611}, {"ts": 1767773280000, "open": 3.542, "high": 3.545, "low": 3.542, "close": 3.544, "volume": 51.42, "quote_volume": 182.21356, "trades": 11, "taker_buy_volume": 51.42, "taker_buy_quote": 182.21356}, {"ts": 1767773340000, "open": 3.544, "high": 3.544, "low": 3.54, "close": 3.541, "volume": 84.26, "quote_volume": 298.40974, "trades": 14, "taker_buy_volume": 55.96, "taker_buy_quote": 198.22774}, {"ts": 1767773400000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773460000, "open": 3.543, "high": 3.543, "low": 3.536, "close": 3.536, "volume": 99.21, "quote_volume": 351.13318, "trades": 8, "taker_buy_volume": 1.52, "taker_buy_quote": 5.38536}, {"ts": 1767773520000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 35.01, "quote_volume": 123.83037, "trades": 3, "taker_buy_volume": 31.5, "taker_buy_quote": 111.4155}, {"ts": 1767773580000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773640000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773700000, "open": 3.538, "high": 3.539, "low": 3.538, "close": 3.539, "volume": 39.56, "quote_volume": 139.98306, "trades": 3, "taker_buy_volume": 39.56, "taker_buy_quote": 139.98306}, {"ts": 1767773760000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 5.06, "quote_volume": 17.92758, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 17.92758}, {"ts": 1767773820000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 4.44, "quote_volume": 15.73536, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 15.73536}, {"ts": 1767773880000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 53.4, "quote_volume": 189.1962, "trades": 5, "taker_buy_volume": 53.4, "taker_buy_quote": 189.1962}, {"ts": 1767773940000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774000000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 2.04, "quote_volume": 7.22772, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 7.22772}, {"ts": 1767774060000, "open": 3.542, "high": 3.545, "low": 3.542, "close": 3.545, "volume": 40.54, "quote_volume": 143.67382, "trades": 5, "taker_buy_volume": 35.54, "taker_buy_quote": 125.96382}, {"ts": 1767774120000, "open": 3.545, "high": 3.547, "low": 3.543, "close": 3.543, "volume": 143.84, "quote_volume": 510.02965, "trades": 10, "taker_buy_volume": 141.0, "taker_buy_quote": 499.96753}, {"ts": 1767774180000, "open": 3.541, "high": 3.541, "low": 3.537, "close": 3.538, "volume": 27.26, "quote_volume": 96.43999, "trades": 3, "taker_buy_volume": 23.75, "taker_buy_quote": 84.01108}, {"ts": 1767774240000, "open": 3.537, "high": 3.54, "low": 3.535, "close": 3.535, "volume": 428.65, "quote_volume": 1516.54607, "trades": 16, "taker_buy_volume": 180.26, "taker_buy_quote": 637.76475}, {"ts": 1767774300000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774360000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 7.08, "quote_volume": 25.01364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774420000, "open": 3.532, "high": 3.532, "low": 3.529, "close": 3.529, "volume": 61.51, "quote_volume": 217.13294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774480000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774540000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774600000, "open": 3.535, "high": 3.537, "low": 3.534, "close": 3.537, "volume": 11.81, "quote_volume": 41.74947, "trades": 4, "taker_buy_volume": 1.81, "taker_buy_quote": 6.40197}, {"ts": 1767774660000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774720000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774780000, "open": 3.543, "high": 3.546, "low": 3.543, "close": 3.546, "volume": 14.19, "quote_volume": 50.2955, "trades": 6, "taker_buy_volume": 14.19, "taker_buy_quote": 50.2955}, {"ts": 1767774840000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774900000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775020000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775080000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775140000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775200000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775260000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 4.68, "quote_volume": 16.54848, "trades": 1, "taker_buy_volume": 4.68, "taker_buy_quote": 16.54848}, {"ts": 1767775320000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 14.14, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 14.14, "taker_buy_quote": 49.99904}, {"ts": 1767775380000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775440000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775500000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775620000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 5.65, "quote_volume": 19.9897, "trades": 1, "taker_buy_volume": 5.65, "taker_buy_quote": 19.9897}, {"ts": 1767775680000, "open": 3.538, "high": 3.539, "low": 3.538, "close": 3.539, "volume": 29.45, "quote_volume": 104.21605, "trades": 2, "taker_buy_volume": 21.95, "taker_buy_quote": 77.68105}, {"ts": 1767775740000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 21.96, "quote_volume": 77.69448, "trades": 1, "taker_buy_volume": 21.96, "taker_buy_quote": 77.69448}, {"ts": 1767775800000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 15.6, "quote_volume": 55.19766, "trades": 4, "taker_buy_volume": 15.6, "taker_buy_quote": 55.19766}, {"ts": 1767775860000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 13.56, "quote_volume": 48.0024, "trades": 2, "taker_buy_volume": 13.56, "taker_buy_quote": 48.0024}, {"ts": 1767775920000, "open": 3.542, "high": 3.55, "low": 3.542, "close": 3.547, "volume": 330.01, "quote_volume": 1169.98478, "trades": 36, "taker_buy_volume": 35.02, "taker_buy_quote": 124.24089}, {"ts": 1767775980000, "open": 3.549, "high": 3.553, "low": 3.549, "close": 3.553, "volume": 183.83, "quote_volume": 652.79708, "trades": 12, "taker_buy_volume": 179.55, "taker_buy_quote": 637.60308}, {"ts": 1767776040000, "open": 3.548, "high": 3.551, "low": 3.548, "close": 3.551, "volume": 6.95, "quote_volume": 24.67435, "trades": 2, "taker_buy_volume": 5.25, "taker_buy_quote": 18.64275}, {"ts": 1767776100000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776160000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 10.59, "quote_volume": 37.57332, "trades": 1, "taker_buy_volume": 10.59, "taker_buy_quote": 37.57332}, {"ts": 1767776220000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776340000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776400000, "open": 3.541, "high": 3.541, "low": 3.533, "close": 3.533, "volume": 92.6, "quote_volume": 327.68089, "trades": 12, "taker_buy_volume": 3.51, "taker_buy_quote": 12.40083}, {"ts": 1767776460000, "open": 3.536, "high": 3.538, "low": 3.536, "close": 3.538, "volume": 5.82, "quote_volume": 20.58452, "trades": 3, "taker_buy_volume": 3.32, "taker_buy_quote": 11.73952}, {"ts": 1767776520000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776580000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 4.62, "quote_volume": 16.37328, "trades": 1, "taker_buy_volume": 4.62, "taker_buy_quote": 16.37328}, {"ts": 1767776640000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776700000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.538, "volume": 83.71, "quote_volume": 296.25097, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 3.532, "high": 3.532, "low": 3.53, "close": 3.53, "volume": 11.84, "quote_volume": 41.80431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776820000, "open": 3.529, "high": 3.529, "low": 3.522, "close": 3.522, "volume": 74.18, "quote_volume": 261.42741, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776880000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 2.45, "quote_volume": 8.6338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776940000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777000000, "open": 3.528, "high": 3.531, "low": 3.528, "close": 3.531, "volume": 113.31, "quote_volume": 399.96966, "trades": 7, "taker_buy_volume": 113.31, "taker_buy_quote": 399.96966}, {"ts": 1767777060000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777120000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777180000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777240000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777300000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777360000, "open": 3.528, "high": 3.528, "low": 3.517, "close": 3.519, "volume": 1450.19, "quote_volume": 5108.53685, "trades": 49, "taker_buy_volume": 181.62, "taker_buy_quote": 639.05612}, {"ts": 1767777420000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777480000, "open": 3.52, "high": 3.52, "low": 3.508, "close": 3.508, "volume": 755.78, "quote_volume": 2655.3358, "trades": 21, "taker_buy_volume": 1.67, "taker_buy_quote": 5.86838}, {"ts": 1767777540000, "open": 3.507, "high": 3.507, "low": 3.502, "close": 3.504, "volume": 66.93, "quote_volume": 234.57938, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777600000, "open": 3.501, "high": 3.501, "low": 3.5, "close": 3.5, "volume": 9.02, "quote_volume": 31.57555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777660000, "open": 3.505, "high": 3.509, "low": 3.505, "close": 3.506, "volume": 272.63, "quote_volume": 955.9041, "trades": 13, "taker_buy_volume": 212.63, "taker_buy_quote": 745.5441}, {"ts": 1767777720000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777780000, "open": 3.499, "high": 3.499, "low": 3.492, "close": 3.496, "volume": 68.41, "quote_volume": 239.15553, "trades": 13, "taker_buy_volume": 32.17, "taker_buy_quote": 112.46632}, {"ts": 1767777840000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 4.03, "quote_volume": 14.08888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777900000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777960000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778020000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778080000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778140000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778200000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778260000, "open": 3.491, "high": 3.491, "low": 3.489, "close": 3.49, "volume": 27.62, "quote_volume": 96.39262, "trades": 4, "taker_buy_volume": 13.17, "taker_buy_quote": 45.9633}, {"ts": 1767778320000, "open": 3.49, "high": 3.49, "low": 3.488, "close": 3.488, "volume": 17.89, "quote_volume": 62.42782, "trades": 3, "taker_buy_volume": 13.75, "taker_buy_quote": 47.9875}, {"ts": 1767778380000, "open": 3.487, "high": 3.487, "low": 3.485, "close": 3.485, "volume": 17.04, "quote_volume": 59.39742, "trades": 4, "taker_buy_volume": 3.35, "taker_buy_quote": 11.67475}, {"ts": 1767778440000, "open": 3.484, "high": 3.484, "low": 3.474, "close": 3.48, "volume": 126.26, "quote_volume": 439.10223, "trades": 20, "taker_buy_volume": 23.7, "taker_buy_quote": 82.43849}, {"ts": 1767778500000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 3.35, "quote_volume": 11.64795, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 11.64795}, {"ts": 1767778560000, "open": 3.482, "high": 3.482, "low": 3.481, "close": 3.481, "volume": 6.7, "quote_volume": 23.32605, "trades": 3, "taker_buy_volume": 6.7, "taker_buy_quote": 23.32605}, {"ts": 1767778620000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 2.5, "quote_volume": 8.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778680000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778740000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 3.481, "high": 3.481, "low": 3.48, "close": 3.48, "volume": 15.0, "quote_volume": 52.2125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778860000, "open": 3.475, "high": 3.475, "low": 3.473, "close": 3.473, "volume": 10.73, "quote_volume": 37.27869, "trades": 3, "taker_buy_volume": 6.7, "taker_buy_quote": 23.2825}, {"ts": 1767778920000, "open": 3.472, "high": 3.475, "low": 3.472, "close": 3.475, "volume": 110.35, "quote_volume": 383.43325, "trades": 9, "taker_buy_volume": 106.05, "taker_buy_quote": 368.50365}, {"ts": 1767778980000, "open": 3.477, "high": 3.481, "low": 3.477, "close": 3.478, "volume": 96.38, "quote_volume": 335.41061, "trades": 8, "taker_buy_volume": 96.38, "taker_buy_quote": 335.41061}, {"ts": 1767779040000, "open": 3.48, "high": 3.48, "low": 3.477, "close": 3.477, "volume": 17.66, "quote_volume": 61.4088, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 5.7768}, {"ts": 1767779100000, "open": 3.473, "high": 3.475, "low": 3.465, "close": 3.465, "volume": 450.54, "quote_volume": 1562.70059, "trades": 31, "taker_buy_volume": 6.81, "taker_buy_quote": 23.65805}, {"ts": 1767779160000, "open": 3.469, "high": 3.469, "low": 3.467, "close": 3.467, "volume": 10.55, "quote_volume": 36.59421, "trades": 3, "taker_buy_volume": 10.55, "taker_buy_quote": 36.59421}, {"ts": 1767779220000, "open": 3.464, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 180.15, "quote_volume": 623.84363, "trades": 7, "taker_buy_volume": 17.04, "taker_buy_quote": 58.99248}, {"ts": 1767779280000, "open": 3.463, "high": 3.466, "low": 3.463, "close": 3.466, "volume": 21.73, "quote_volume": 75.27607, "trades": 4, "taker_buy_volume": 21.73, "taker_buy_quote": 75.27607}, {"ts": 1767779340000, "open": 3.465, "high": 3.473, "low": 3.465, "close": 3.473, "volume": 24.42, "quote_volume": 84.72682, "trades": 9, "taker_buy_volume": 24.42, "taker_buy_quote": 84.72682}, {"ts": 1767779400000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779460000, "open": 3.469, "high": 3.473, "low": 3.469, "close": 3.473, "volume": 14.33, "quote_volume": 49.73262, "trades": 9, "taker_buy_volume": 14.33, "taker_buy_quote": 49.73262}, {"ts": 1767779520000, "open": 3.47, "high": 3.471, "low": 3.47, "close": 3.471, "volume": 6.7, "quote_volume": 23.25235, "trades": 2, "taker_buy_volume": 6.7, "taker_buy_quote": 23.25235}, {"ts": 1767779580000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 3.35, "quote_volume": 11.64125, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 11.64125}, {"ts": 1767779640000, "open": 3.473, "high": 3.476, "low": 3.473, "close": 3.476, "volume": 30.57, "quote_volume": 106.19226, "trades": 7, "taker_buy_volume": 30.57, "taker_buy_quote": 106.19226}, {"ts": 1767779700000, "open": 3.474, "high": 3.474, "low": 3.473, "close": 3.473, "volume": 10.23, "quote_volume": 35.53215, "trades": 3, "taker_buy_volume": 3.36, "taker_buy_quote": 11.67264}, {"ts": 1767779760000, "open": 3.473, "high": 3.475, "low": 3.473, "close": 3.475, "volume": 10.08, "quote_volume": 35.02128, "trades": 3, "taker_buy_volume": 10.08, "taker_buy_quote": 35.02128}, {"ts": 1767779820000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 5.19, "quote_volume": 18.02487, "trades": 4, "taker_buy_volume": 5.19, "taker_buy_quote": 18.02487}, {"ts": 1767779880000, "open": 3.473, "high": 3.475, "low": 3.466, "close": 3.466, "volume": 69.94, "quote_volume": 242.54922, "trades": 22, "taker_buy_volume": 19.18, "taker_buy_quote": 66.57402}, {"ts": 1767779940000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 3.35, "quote_volume": 11.6111, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 11.6111}, {"ts": 1767780000000, "open": 3.463, "high": 3.467, "low": 3.462, "close": 3.467, "volume": 63.13, "quote_volume": 218.65773, "trades": 25, "taker_buy_volume": 15.81, "taker_buy_quote": 54.80027}, {"ts": 1767780060000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780120000, "open": 3.466, "high": 3.468, "low": 3.466, "close": 3.468, "volume": 15.38, "quote_volume": 53.31429, "trades": 6, "taker_buy_volume": 15.38, "taker_buy_quote": 53.31429}, {"ts": 1767780180000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.47, "volume": 18.27, "quote_volume": 63.34983, "trades": 8, "taker_buy_volume": 18.27, "taker_buy_quote": 63.34983}, {"ts": 1767780240000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.471, "volume": 25.01, "quote_volume": 86.80638, "trades": 10, "taker_buy_volume": 25.01, "taker_buy_quote": 86.80638}, {"ts": 1767780300000, "open": 3.469, "high": 3.469, "low": 3.468, "close": 3.468, "volume": 14.1, "quote_volume": 48.90829, "trades": 5, "taker_buy_volume": 9.49, "taker_buy_quote": 32.92081}, {"ts": 1767780360000, "open": 3.469, "high": 3.473, "low": 3.469, "close": 3.473, "volume": 550.07, "quote_volume": 1909.98262, "trades": 8, "taker_buy_volume": 550.07, "taker_buy_quote": 1909.98262}, {"ts": 1767780420000, "open": 3.471, "high": 3.475, "low": 3.47, "close": 3.473, "volume": 105.67, "quote_volume": 366.78775, "trades": 24, "taker_buy_volume": 49.34, "taker_buy_quote": 171.28233}, {"ts": 1767780480000, "open": 3.474, "high": 3.476, "low": 3.474, "close": 3.476, "volume": 31.09, "quote_volume": 108.03966, "trades": 7, "taker_buy_volume": 31.09, "taker_buy_quote": 108.03966}, {"ts": 1767780540000, "open": 3.475, "high": 3.48, "low": 3.475, "close": 3.48, "volume": 142.05, "quote_volume": 493.74845, "trades": 12, "taker_buy_volume": 142.05, "taker_buy_quote": 493.74845}, {"ts": 1767780600000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780660000, "open": 3.478, "high": 3.479, "low": 3.478, "close": 3.479, "volume": 6.74, "quote_volume": 23.44509, "trades": 2, "taker_buy_volume": 6.74, "taker_buy_quote": 23.44509}, {"ts": 1767780720000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 4.32, "quote_volume": 15.02496, "trades": 3, "taker_buy_volume": 4.32, "taker_buy_quote": 15.02496}, {"ts": 1767780780000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 3.37, "quote_volume": 11.72086, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.72086}, {"ts": 1767780840000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 1.73, "quote_volume": 6.01521, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.01521}, {"ts": 1767780900000, "open": 3.474, "high": 3.474, "low": 3.471, "close": 3.471, "volume": 25.67, "quote_volume": 89.11033, "trades": 11, "taker_buy_volume": 20.17, "taker_buy_quote": 70.01007}, {"ts": 1767780960000, "open": 3.472, "high": 3.472, "low": 3.469, "close": 3.469, "volume": 187.83, "quote_volume": 651.78135, "trades": 14, "taker_buy_volume": 1.91, "taker_buy_quote": 6.62579}, {"ts": 1767781020000, "open": 3.469, "high": 3.472, "low": 3.469, "close": 3.472, "volume": 14.42, "quote_volume": 50.06085, "trades": 4, "taker_buy_volume": 14.42, "taker_buy_quote": 50.06085}, {"ts": 1767781080000, "open": 3.473, "high": 3.475, "low": 3.473, "close": 3.475, "volume": 11.22, "quote_volume": 38.98328, "trades": 3, "taker_buy_volume": 11.22, "taker_buy_quote": 38.98328}, {"ts": 1767781140000, "open": 3.474, "high": 3.477, "low": 3.474, "close": 3.477, "volume": 30.72, "quote_volume": 106.74814, "trades": 9, "taker_buy_volume": 30.72, "taker_buy_quote": 106.74814}, {"ts": 1767781200000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781260000, "open": 3.475, "high": 3.478, "low": 3.475, "close": 3.478, "volume": 10.29, "quote_volume": 35.77851, "trades": 5, "taker_buy_volume": 10.29, "taker_buy_quote": 35.77851}, {"ts": 1767781320000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 361.47, "quote_volume": 1255.38531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 3.473, "high": 3.473, "low": 3.47, "close": 3.471, "volume": 2107.39, "quote_volume": 7318.8063, "trades": 33, "taker_buy_volume": 2.08, "taker_buy_quote": 7.21968}, {"ts": 1767781560000, "open": 3.471, "high": 3.472, "low": 3.469, "close": 3.472, "volume": 119.73, "quote_volume": 415.49479, "trades": 12, "taker_buy_volume": 19.73, "taker_buy_quote": 68.48447}, {"ts": 1767781620000, "open": 3.471, "high": 3.473, "low": 3.471, "close": 3.473, "volume": 11.59, "quote_volume": 40.24533, "trades": 4, "taker_buy_volume": 11.59, "taker_buy_quote": 40.24533}, {"ts": 1767781680000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.473, "volume": 23.78, "quote_volume": 82.55103, "trades": 12, "taker_buy_volume": 23.78, "taker_buy_quote": 82.55103}, {"ts": 1767781800000, "open": 3.474, "high": 3.475, "low": 3.474, "close": 3.475, "volume": 12.5, "quote_volume": 43.43413, "trades": 3, "taker_buy_volume": 12.5, "taker_buy_quote": 43.43413}, {"ts": 1767781860000, "open": 3.473, "high": 3.478, "low": 3.473, "close": 3.478, "volume": 34.47, "quote_volume": 119.81766, "trades": 10, "taker_buy_volume": 34.47, "taker_buy_quote": 119.81766}, {"ts": 1767781920000, "open": 3.481, "high": 3.483, "low": 3.481, "close": 3.483, "volume": 14.36, "quote_volume": 50.00488, "trades": 5, "taker_buy_volume": 14.36, "taker_buy_quote": 50.00488}, {"ts": 1767781980000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 3.2, "quote_volume": 11.1456, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 11.1456}, {"ts": 1767782040000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782100000, "open": 3.482, "high": 3.483, "low": 3.482, "close": 3.483, "volume": 5.46, "quote_volume": 19.01381, "trades": 5, "taker_buy_volume": 5.46, "taker_buy_quote": 19.01381}, {"ts": 1767782160000, "open": 3.483, "high": 3.484, "low": 3.483, "close": 3.483, "volume": 15.31, "quote_volume": 53.32745, "trades": 7, "taker_buy_volume": 15.31, "taker_buy_quote": 53.32745}, {"ts": 1767782220000, "open": 3.483, "high": 3.489, "low": 3.483, "close": 3.489, "volume": 21.35, "quote_volume": 74.43863, "trades": 12, "taker_buy_volume": 21.35, "taker_buy_quote": 74.43863}, {"ts": 1767782280000, "open": 3.489, "high": 3.49, "low": 3.489, "close": 3.49, "volume": 5.31, "quote_volume": 18.53181, "trades": 2, "taker_buy_volume": 5.31, "taker_buy_quote": 18.53181}, {"ts": 1767782340000, "open": 3.49, "high": 3.493, "low": 3.49, "close": 3.49, "volume": 854.88, "quote_volume": 2983.56645, "trades": 36, "taker_buy_volume": 30.01, "taker_buy_quote": 104.7508}, {"ts": 1767782400000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782460000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 1.5, "quote_volume": 5.2395, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.2395}, {"ts": 1767782520000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 1.44, "quote_volume": 5.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782580000, "open": 3.49, "high": 3.492, "low": 3.49, "close": 3.491, "volume": 7.49, "quote_volume": 26.14559, "trades": 5, "taker_buy_volume": 7.49, "taker_buy_quote": 26.14559}, {"ts": 1767782640000, "open": 3.491, "high": 3.493, "low": 3.491, "close": 3.493, "volume": 11.81, "quote_volume": 41.23215, "trades": 4, "taker_buy_volume": 11.81, "taker_buy_quote": 41.23215}, {"ts": 1767782700000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782760000, "open": 3.49, "high": 3.493, "low": 3.49, "close": 3.49, "volume": 71.12, "quote_volume": 248.22346, "trades": 8, "taker_buy_volume": 7.12, "taker_buy_quote": 24.86346}, {"ts": 1767782820000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 2.13, "quote_volume": 7.43796, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.43796}, {"ts": 1767782880000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 3.49, "high": 3.491, "low": 3.49, "close": 3.491, "volume": 19.62, "quote_volume": 68.47552, "trades": 8, "taker_buy_volume": 1.72, "taker_buy_quote": 6.00452}, {"ts": 1767783060000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 1.61, "quote_volume": 5.6189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783120000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 4.06, "quote_volume": 14.15722, "trades": 2, "taker_buy_volume": 4.06, "taker_buy_quote": 14.15722}, {"ts": 1767783240000, "open": 3.488, "high": 3.49, "low": 3.488, "close": 3.489, "volume": 7.46, "quote_volume": 26.02696, "trades": 3, "taker_buy_volume": 7.46, "taker_buy_quote": 26.02696}, {"ts": 1767783300000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 62.25, "quote_volume": 216.94125, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783360000, "open": 3.486, "high": 3.488, "low": 3.486, "close": 3.488, "volume": 218.61, "quote_volume": 762.42885, "trades": 10, "taker_buy_volume": 218.61, "taker_buy_quote": 762.42885}, {"ts": 1767783420000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783480000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783540000, "open": 3.489, "high": 3.492, "low": 3.489, "close": 3.492, "volume": 26.68, "quote_volume": 93.1195, "trades": 8, "taker_buy_volume": 26.68, "taker_buy_quote": 93.1195}, {"ts": 1767783600000, "open": 3.488, "high": 3.488, "low": 3.485, "close": 3.486, "volume": 11.97, "quote_volume": 41.72968, "trades": 6, "taker_buy_volume": 11.97, "taker_buy_quote": 41.72968}, {"ts": 1767783660000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 10.08, "quote_volume": 35.14896, "trades": 3, "taker_buy_volume": 10.08, "taker_buy_quote": 35.14896}, {"ts": 1767783720000, "open": 3.488, "high": 3.491, "low": 3.488, "close": 3.491, "volume": 16.75, "quote_volume": 58.4642, "trades": 5, "taker_buy_volume": 16.75, "taker_buy_quote": 58.4642}, {"ts": 1767783780000, "open": 3.49, "high": 3.493, "low": 3.49, "close": 3.493, "volume": 13.48, "quote_volume": 47.0622, "trades": 5, "taker_buy_volume": 13.48, "taker_buy_quote": 47.0622}, {"ts": 1767783840000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783900000, "open": 3.494, "high": 3.497, "low": 3.494, "close": 3.497, "volume": 16.97, "quote_volume": 59.32372, "trades": 7, "taker_buy_volume": 16.97, "taker_buy_quote": 59.32372}, {"ts": 1767783960000, "open": 3.497, "high": 3.497, "low": 3.494, "close": 3.494, "volume": 116.72, "quote_volume": 407.98453, "trades": 23, "taker_buy_volume": 4.72, "taker_buy_quote": 16.50584}, {"ts": 1767784020000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784080000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 2.87, "quote_volume": 10.02491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 3.494, "high": 3.496, "low": 3.494, "close": 3.496, "volume": 74.36, "quote_volume": 259.91776, "trades": 13, "taker_buy_volume": 74.36, "taker_buy_quote": 259.91776}, {"ts": 1767784260000, "open": 3.497, "high": 3.498, "low": 3.497, "close": 3.498, "volume": 44.02, "quote_volume": 153.95046, "trades": 4, "taker_buy_volume": 44.02, "taker_buy_quote": 153.95046}, {"ts": 1767784320000, "open": 3.498, "high": 3.499, "low": 3.498, "close": 3.498, "volume": 82.72, "quote_volume": 289.38561, "trades": 11, "taker_buy_volume": 82.72, "taker_buy_quote": 289.38561}, {"ts": 1767784380000, "open": 3.5, "high": 3.501, "low": 3.5, "close": 3.501, "volume": 44.5, "quote_volume": 155.75337, "trades": 7, "taker_buy_volume": 44.5, "taker_buy_quote": 155.75337}, {"ts": 1767784440000, "open": 3.501, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 10.11, "quote_volume": 35.40185, "trades": 4, "taker_buy_volume": 10.11, "taker_buy_quote": 35.40185}, {"ts": 1767784500000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 102.34, "quote_volume": 358.49702, "trades": 3, "taker_buy_volume": 102.34, "taker_buy_quote": 358.49702}, {"ts": 1767784560000, "open": 3.502, "high": 3.503, "low": 3.502, "close": 3.503, "volume": 58.6, "quote_volume": 205.25563, "trades": 9, "taker_buy_volume": 58.6, "taker_buy_quote": 205.25563}, {"ts": 1767784620000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 23.14, "quote_volume": 81.01314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784680000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 3.76, "quote_volume": 13.16, "trades": 2, "taker_buy_volume": 3.76, "taker_buy_quote": 13.16}, {"ts": 1767784740000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 8.4, "quote_volume": 29.4, "trades": 4, "taker_buy_volume": 8.4, "taker_buy_quote": 29.4}, {"ts": 1767784800000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 20.17, "quote_volume": 70.55466, "trades": 7, "taker_buy_volume": 20.17, "taker_buy_quote": 70.55466}, {"ts": 1767784860000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 3.37, "quote_volume": 11.79163, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 11.79163}, {"ts": 1767784920000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784980000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785100000, "open": 3.499, "high": 3.501, "low": 3.499, "close": 3.501, "volume": 9.45, "quote_volume": 33.07771, "trades": 4, "taker_buy_volume": 9.45, "taker_buy_quote": 33.07771}, {"ts": 1767785160000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 20.17, "quote_volume": 70.595, "trades": 7, "taker_buy_volume": 20.17, "taker_buy_quote": 70.595}, {"ts": 1767785220000, "open": 3.499, "high": 3.5, "low": 3.496, "close": 3.496, "volume": 124.5, "quote_volume": 435.486, "trades": 8, "taker_buy_volume": 58.5, "taker_buy_quote": 204.7185}, {"ts": 1767785280000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 14.32, "quote_volume": 50.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785340000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 18.4, "quote_volume": 64.2896, "trades": 2, "taker_buy_volume": 15.16, "taker_buy_quote": 52.96904}, {"ts": 1767785400000, "open": 3.494, "high": 3.494, "low": 3.493, "close": 3.493, "volume": 93.81, "quote_volume": 327.70659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 8.67, "quote_volume": 30.29298, "trades": 4, "taker_buy_volume": 8.67, "taker_buy_quote": 30.29298}, {"ts": 1767785520000, "open": 3.494, "high": 3.496, "low": 3.494, "close": 3.496, "volume": 16.24, "quote_volume": 56.76548, "trades": 5, "taker_buy_volume": 16.24, "taker_buy_quote": 56.76548}, {"ts": 1767785580000, "open": 3.496, "high": 3.498, "low": 3.496, "close": 3.497, "volume": 42.96, "quote_volume": 150.22914, "trades": 6, "taker_buy_volume": 42.96, "taker_buy_quote": 150.22914}, {"ts": 1767785640000, "open": 3.497, "high": 3.501, "low": 3.497, "close": 3.501, "volume": 81.67, "quote_volume": 285.75868, "trades": 14, "taker_buy_volume": 81.67, "taker_buy_quote": 285.75868}, {"ts": 1767785700000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785760000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 3.499, "high": 3.504, "low": 3.499, "close": 3.504, "volume": 19.17, "quote_volume": 67.12465, "trades": 8, "taker_buy_volume": 19.17, "taker_buy_quote": 67.12465}, {"ts": 1767785880000, "open": 3.503, "high": 3.505, "low": 3.503, "close": 3.505, "volume": 9.71, "quote_volume": 34.02007, "trades": 4, "taker_buy_volume": 9.71, "taker_buy_quote": 34.02007}, {"ts": 1767785940000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 3.504, "high": 3.507, "low": 3.504, "close": 3.507, "volume": 41.56, "quote_volume": 145.73194, "trades": 6, "taker_buy_volume": 41.56, "taker_buy_quote": 145.73194}, {"ts": 1767786060000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 5.63, "quote_volume": 19.74441, "trades": 2, "taker_buy_volume": 5.63, "taker_buy_quote": 19.74441}, {"ts": 1767786120000, "open": 3.507, "high": 3.508, "low": 3.507, "close": 3.508, "volume": 83.22, "quote_volume": 291.88927, "trades": 11, "taker_buy_volume": 83.22, "taker_buy_quote": 291.88927}, {"ts": 1767786180000, "open": 3.507, "high": 3.509, "low": 3.507, "close": 3.509, "volume": 80.96, "quote_volume": 284.0504, "trades": 7, "taker_buy_volume": 80.96, "taker_buy_quote": 284.0504}, {"ts": 1767786240000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 1.42, "quote_volume": 4.9771, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 4.9771}, {"ts": 1767786300000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786360000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 16.82, "quote_volume": 58.87, "trades": 7, "taker_buy_volume": 16.82, "taker_buy_quote": 58.87}, {"ts": 1767786420000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786540000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 7.28, "quote_volume": 25.45816, "trades": 3, "taker_buy_volume": 7.28, "taker_buy_quote": 25.45816}, {"ts": 1767786660000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 2.8, "quote_volume": 9.7916, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 9.7916}, {"ts": 1767786720000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 13.47, "quote_volume": 47.15847, "trades": 4, "taker_buy_volume": 13.47, "taker_buy_quote": 47.15847}, {"ts": 1767786780000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 39.97, "quote_volume": 140.01491, "trades": 5, "taker_buy_volume": 39.97, "taker_buy_quote": 140.01491}, {"ts": 1767786840000, "open": 3.502, "high": 3.504, "low": 3.502, "close": 3.504, "volume": 46.72, "quote_volume": 163.68331, "trades": 7, "taker_buy_volume": 46.72, "taker_buy_quote": 163.68331}, {"ts": 1767786900000, "open": 3.504, "high": 3.51, "low": 3.504, "close": 3.508, "volume": 235.97, "quote_volume": 827.82321, "trades": 10, "taker_buy_volume": 235.97, "taker_buy_quote": 827.82321}, {"ts": 1767786960000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 3.44, "quote_volume": 12.07236, "trades": 3, "taker_buy_volume": 3.44, "taker_buy_quote": 12.07236}, {"ts": 1767787080000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787140000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 2.18, "quote_volume": 7.6518, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 7.6518}, {"ts": 1767787200000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 7.92, "quote_volume": 27.7992, "trades": 3, "taker_buy_volume": 7.92, "taker_buy_quote": 27.7992}, {"ts": 1767787260000, "open": 3.508, "high": 3.508, "low": 3.505, "close": 3.505, "volume": 60.0, "quote_volume": 210.4497, "trades": 11, "taker_buy_volume": 10.1, "taker_buy_quote": 35.4005}, {"ts": 1767787320000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 2.34, "quote_volume": 8.21106, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 8.21106}, {"ts": 1767787500000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787560000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 3.37, "quote_volume": 11.795, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.795}, {"ts": 1767787620000, "open": 3.497, "high": 3.497, "low": 3.493, "close": 3.493, "volume": 31.25, "quote_volume": 109.22768, "trades": 8, "taker_buy_volume": 10.1, "taker_buy_quote": 35.3096}, {"ts": 1767787680000, "open": 3.494, "high": 3.501, "low": 3.494, "close": 3.501, "volume": 384.36, "quote_volume": 1345.31561, "trades": 11, "taker_buy_volume": 382.52, "taker_buy_quote": 1338.88481}, {"ts": 1767787740000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 3.52, "quote_volume": 12.30592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787800000, "open": 3.5, "high": 3.504, "low": 3.498, "close": 3.498, "volume": 363.01, "quote_volume": 1271.1105, "trades": 26, "taker_buy_volume": 234.53, "taker_buy_quote": 821.34188}, {"ts": 1767787860000, "open": 3.501, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 14.55, "quote_volume": 50.94908, "trades": 5, "taker_buy_volume": 14.55, "taker_buy_quote": 50.94908}, {"ts": 1767787920000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 5.64, "quote_volume": 19.75128, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 19.75128}, {"ts": 1767787980000, "open": 3.502, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 566.05, "quote_volume": 1982.30373, "trades": 8, "taker_buy_volume": 566.05, "taker_buy_quote": 1982.30373}, {"ts": 1767788040000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788100000, "open": 3.497, "high": 3.498, "low": 3.497, "close": 3.498, "volume": 38.13, "quote_volume": 133.35338, "trades": 5, "taker_buy_volume": 25.36, "taker_buy_quote": 88.68392}, {"ts": 1767788160000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 6.73, "quote_volume": 23.555, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 23.555}, {"ts": 1767788220000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 5.2, "quote_volume": 18.2052, "trades": 1, "taker_buy_volume": 5.2, "taker_buy_quote": 18.2052}, {"ts": 1767788280000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 6.73, "quote_volume": 23.52808, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 23.52808}, {"ts": 1767788340000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788400000, "open": 3.5, "high": 3.5, "low": 3.499, "close": 3.499, "volume": 10.1, "quote_volume": 35.34663, "trades": 3, "taker_buy_volume": 10.1, "taker_buy_quote": 35.34663}, {"ts": 1767788460000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788640000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 10.0, "quote_volume": 34.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 2.5, "quote_volume": 8.7325, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 8.7325}, {"ts": 1767788760000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 4.87, "quote_volume": 17.00604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788820000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 3.37, "quote_volume": 11.76804, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.76804}, {"ts": 1767788880000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 1.7, "quote_volume": 5.9381, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.9381}, {"ts": 1767789060000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789120000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 3.37, "quote_volume": 11.77815, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.77815}, {"ts": 1767789180000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 1.88, "quote_volume": 6.56496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789240000, "open": 3.492, "high": 3.492, "low": 3.483, "close": 3.483, "volume": 159.44, "quote_volume": 556.25909, "trades": 20, "taker_buy_volume": 9.5, "taker_buy_quote": 33.1645}, {"ts": 1767789300000, "open": 3.483, "high": 3.484, "low": 3.478, "close": 3.479, "volume": 2461.45, "quote_volume": 8571.31698, "trades": 27, "taker_buy_volume": 1883.45, "taker_buy_quote": 6559.94271}, {"ts": 1767789360000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 59.45, "quote_volume": 206.70765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789420000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 3.476, "high": 3.476, "low": 3.475, "close": 3.475, "volume": 7.64, "quote_volume": 26.55286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789540000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789600000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789660000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 5.72, "quote_volume": 19.89416, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 19.89416}, {"ts": 1767789720000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789780000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 3.37, "quote_volume": 11.71412, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.71412}, {"ts": 1767789840000, "open": 3.475, "high": 3.475, "low": 3.474, "close": 3.475, "volume": 65.68, "quote_volume": 228.20632, "trades": 5, "taker_buy_volume": 2.5, "taker_buy_quote": 8.6875}, {"ts": 1767789900000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 3.37, "quote_volume": 11.70738, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.70738}, {"ts": 1767789960000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790020000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790080000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790140000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790200000, "open": 3.48, "high": 3.482, "low": 3.48, "close": 3.482, "volume": 16.98, "quote_volume": 59.11762, "trades": 5, "taker_buy_volume": 16.98, "taker_buy_quote": 59.11762}, {"ts": 1767790260000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790320000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790380000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 3.48, "high": 3.48, "low": 3.479, "close": 3.479, "volume": 4.29, "quote_volume": 14.92868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 3.478, "high": 3.478, "low": 3.475, "close": 3.475, "volume": 70.04, "quote_volume": 243.57405, "trades": 6, "taker_buy_volume": 3.37, "taker_buy_quote": 11.71749}, {"ts": 1767790560000, "open": 3.475, "high": 3.475, "low": 3.473, "close": 3.473, "volume": 25.66, "quote_volume": 89.16444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790620000, "open": 3.473, "high": 3.473, "low": 3.468, "close": 3.469, "volume": 61.0, "quote_volume": 211.67949, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790680000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790740000, "open": 3.468, "high": 3.468, "low": 3.467, "close": 3.467, "volume": 3.09, "quote_volume": 10.7135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790800000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 7.44, "quote_volume": 25.80936, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 11.69053}, {"ts": 1767790860000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 3.37, "quote_volume": 11.70738, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.70738}, {"ts": 1767790920000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790980000, "open": 3.474, "high": 3.475, "low": 3.474, "close": 3.475, "volume": 3.46, "quote_volume": 12.02013, "trades": 3, "taker_buy_volume": 3.46, "taker_buy_quote": 12.02013}, {"ts": 1767791040000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791100000, "open": 3.477, "high": 3.483, "low": 3.477, "close": 3.483, "volume": 382.52, "quote_volume": 1330.99724, "trades": 11, "taker_buy_volume": 308.52, "taker_buy_quote": 1073.69924}, {"ts": 1767791160000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 2421.04, "quote_volume": 8415.53504, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791280000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791340000, "open": 3.471, "high": 3.472, "low": 3.471, "close": 3.472, "volume": 17.15, "quote_volume": 59.53119, "trades": 5, "taker_buy_volume": 17.15, "taker_buy_quote": 59.53119}, {"ts": 1767791400000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791460000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 7.22, "quote_volume": 25.10394, "trades": 3, "taker_buy_volume": 7.22, "taker_buy_quote": 25.10394}, {"ts": 1767791520000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791640000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791700000, "open": 3.47, "high": 3.474, "low": 3.467, "close": 3.467, "volume": 1589.08, "quote_volume": 5514.17014, "trades": 30, "taker_buy_volume": 928.56, "taker_buy_quote": 3223.3364}, {"ts": 1767791760000, "open": 3.47, "high": 3.47, "low": 3.467, "close": 3.467, "volume": 254.0, "quote_volume": 880.8723, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791820000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 7.25, "quote_volume": 25.1865, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 25.1865}, {"ts": 1767791880000, "open": 3.474, "high": 3.477, "low": 3.474, "close": 3.477, "volume": 37.46, "quote_volume": 130.20086, "trades": 6, "taker_buy_volume": 37.46, "taker_buy_quote": 130.20086}, {"ts": 1767791940000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 2.17, "quote_volume": 7.5299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792000000, "open": 3.473, "high": 3.475, "low": 3.473, "close": 3.475, "volume": 43.51, "quote_volume": 151.15825, "trades": 6, "taker_buy_volume": 43.51, "taker_buy_quote": 151.15825}, {"ts": 1767792060000, "open": 3.474, "high": 3.474, "low": 3.47, "close": 3.47, "volume": 224.0, "quote_volume": 777.6893, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792120000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792180000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792240000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792300000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792360000, "open": 3.48, "high": 3.486, "low": 3.48, "close": 3.486, "volume": 180.54, "quote_volume": 628.44178, "trades": 16, "taker_buy_volume": 180.54, "taker_buy_quote": 628.44178}, {"ts": 1767792420000, "open": 3.487, "high": 3.487, "low": 3.483, "close": 3.486, "volume": 550.66, "quote_volume": 1918.30202, "trades": 9, "taker_buy_volume": 519.16, "taker_buy_quote": 1808.58752}, {"ts": 1767792480000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792540000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 3.485, "high": 3.488, "low": 3.485, "close": 3.488, "volume": 216.46, "quote_volume": 754.81185, "trades": 10, "taker_buy_volume": 216.46, "taker_buy_quote": 754.81185}, {"ts": 1767792660000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 13.61, "quote_volume": 47.45807, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 47.45807}, {"ts": 1767792720000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792780000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792840000, "open": 3.483, "high": 3.483, "low": 3.48, "close": 3.48, "volume": 256.0, "quote_volume": 891.25155, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 3.479, "high": 3.48, "low": 3.479, "close": 3.48, "volume": 18.27, "quote_volume": 63.56654, "trades": 2, "taker_buy_volume": 18.27, "taker_buy_quote": 63.56654}, {"ts": 1767792960000, "open": 3.478, "high": 3.479, "low": 3.478, "close": 3.479, "volume": 14.88, "quote_volume": 51.75425, "trades": 4, "taker_buy_volume": 14.88, "taker_buy_quote": 51.75425}, {"ts": 1767793020000, "open": 3.476, "high": 3.476, "low": 3.474, "close": 3.474, "volume": 74.0, "quote_volume": 257.12867, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793080000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793140000, "open": 3.474, "high": 3.474, "low": 3.471, "close": 3.471, "volume": 237.75, "quote_volume": 825.56193, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793200000, "open": 3.472, "high": 3.475, "low": 3.47, "close": 3.475, "volume": 844.01, "quote_volume": 2930.33597, "trades": 31, "taker_buy_volume": 620.01, "taker_buy_quote": 2152.9177}, {"ts": 1767793260000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 42.43, "quote_volume": 147.48668, "trades": 3, "taker_buy_volume": 42.43, "taker_buy_quote": 147.48668}, {"ts": 1767793320000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 42.38, "quote_volume": 147.31288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 3.472, "high": 3.472, "low": 3.47, "close": 3.47, "volume": 211.04, "quote_volume": 732.52191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793500000, "open": 3.47, "high": 3.47, "low": 3.468, "close": 3.468, "volume": 223.65, "quote_volume": 775.74582, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793560000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793620000, "open": 3.469, "high": 3.472, "low": 3.469, "close": 3.472, "volume": 266.38, "quote_volume": 924.52066, "trades": 13, "taker_buy_volume": 266.38, "taker_buy_quote": 924.52066}, {"ts": 1767793680000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793740000, "open": 3.474, "high": 3.48, "low": 3.474, "close": 3.48, "volume": 384.65, "quote_volume": 1337.30859, "trades": 10, "taker_buy_volume": 384.65, "taker_buy_quote": 1337.30859}, {"ts": 1767793800000, "open": 3.472, "high": 3.472, "low": 3.47, "close": 3.471, "volume": 11.33, "quote_volume": 39.32733, "trades": 6, "taker_buy_volume": 3.51, "taker_buy_quote": 12.18321}, {"ts": 1767793860000, "open": 3.47, "high": 3.47, "low": 3.465, "close": 3.465, "volume": 31.47, "quote_volume": 109.07638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793920000, "open": 3.466, "high": 3.466, "low": 3.461, "close": 3.461, "volume": 374.5, "quote_volume": 1297.06369, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793980000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 7.5, "quote_volume": 25.9875, "trades": 4, "taker_buy_volume": 7.5, "taker_buy_quote": 25.9875}, {"ts": 1767794040000, "open": 3.46, "high": 3.463, "low": 3.46, "close": 3.463, "volume": 79.07, "quote_volume": 273.70955, "trades": 7, "taker_buy_volume": 74.15, "taker_buy_quote": 256.68635}, {"ts": 1767794100000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794160000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794220000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794280000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 7.79, "quote_volume": 26.9534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794400000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 1.66, "quote_volume": 5.7436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794460000, "open": 3.459, "high": 3.459, "low": 3.446, "close": 3.446, "volume": 2144.03, "quote_volume": 7390.12197, "trades": 74, "taker_buy_volume": 1925.88, "taker_buy_quote": 6637.37657}, {"ts": 1767794520000, "open": 3.446, "high": 3.45, "low": 3.437, "close": 3.44, "volume": 704.75, "quote_volume": 2427.53729, "trades": 29, "taker_buy_volume": 604.47, "taker_buy_quote": 2082.63421}, {"ts": 1767794580000, "open": 3.436, "high": 3.445, "low": 3.435, "close": 3.444, "volume": 471.64, "quote_volume": 1623.16109, "trades": 14, "taker_buy_volume": 464.48, "taker_buy_quote": 1598.56095}, {"ts": 1767794640000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794700000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 1.57, "quote_volume": 5.4008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794760000, "open": 3.439, "high": 3.439, "low": 3.436, "close": 3.436, "volume": 52.07, "quote_volume": 178.98852, "trades": 12, "taker_buy_volume": 52.07, "taker_buy_quote": 178.98852}, {"ts": 1767794820000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 4.54, "quote_volume": 15.60852, "trades": 2, "taker_buy_volume": 4.54, "taker_buy_quote": 15.60852}, {"ts": 1767794880000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 541.75, "quote_volume": 1863.36869, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794940000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 7.5, "quote_volume": 25.77, "trades": 2, "taker_buy_volume": 7.5, "taker_buy_quote": 25.77}, {"ts": 1767795000000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795060000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 2.07, "quote_volume": 7.11459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795120000, "open": 3.436, "high": 3.436, "low": 3.434, "close": 3.434, "volume": 10.74, "quote_volume": 36.89109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795180000, "open": 3.433, "high": 3.433, "low": 3.426, "close": 3.431, "volume": 205.11, "quote_volume": 703.14384, "trades": 15, "taker_buy_volume": 31.51, "taker_buy_quote": 108.09365}, {"ts": 1767795240000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795300000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795360000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 1.65, "quote_volume": 5.66445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795420000, "open": 3.431, "high": 3.431, "low": 3.43, "close": 3.431, "volume": 57.29, "quote_volume": 196.54057, "trades": 5, "taker_buy_volume": 25.79, "taker_buy_quote": 88.46407}, {"ts": 1767795480000, "open": 3.429, "high": 3.429, "low": 3.425, "close": 3.426, "volume": 67.01, "quote_volume": 229.64134, "trades": 9, "taker_buy_volume": 57.55, "taker_buy_quote": 197.23631}, {"ts": 1767795540000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795600000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795660000, "open": 3.427, "high": 3.427, "low": 3.424, "close": 3.424, "volume": 514.43, "quote_volume": 1761.66002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795720000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795780000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795840000, "open": 3.424, "high": 3.424, "low": 3.412, "close": 3.414, "volume": 1388.73, "quote_volume": 4746.4763, "trades": 55, "taker_buy_volume": 325.04, "taker_buy_quote": 1111.04527}, {"ts": 1767795900000, "open": 3.417, "high": 3.422, "low": 3.417, "close": 3.422, "volume": 455.89, "quote_volume": 1558.59315, "trades": 10, "taker_buy_volume": 455.89, "taker_buy_quote": 1558.59315}, {"ts": 1767795960000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796020000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 11.5, "quote_volume": 39.25975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796080000, "open": 3.413, "high": 3.415, "low": 3.412, "close": 3.414, "volume": 38.88, "quote_volume": 132.73569, "trades": 6, "taker_buy_volume": 26.93, "taker_buy_quote": 91.95318}, {"ts": 1767796140000, "open": 3.413, "high": 3.413, "low": 3.411, "close": 3.411, "volume": 13.92, "quote_volume": 47.49612, "trades": 5, "taker_buy_volume": 5.0, "taker_buy_quote": 17.065}, {"ts": 1767796200000, "open": 3.411, "high": 3.424, "low": 3.41, "close": 3.424, "volume": 67.29, "quote_volume": 229.87281, "trades": 17, "taker_buy_volume": 43.89, "taker_buy_quote": 150.07881}, {"ts": 1767796260000, "open": 3.416, "high": 3.416, "low": 3.391, "close": 3.402, "volume": 2111.86, "quote_volume": 7178.38342, "trades": 194, "taker_buy_volume": 1002.51, "taker_buy_quote": 3407.82996}, {"ts": 1767796320000, "open": 3.4, "high": 3.417, "low": 3.4, "close": 3.417, "volume": 575.46, "quote_volume": 1960.26744, "trades": 83, "taker_buy_volume": 575.46, "taker_buy_quote": 1960.26744}, {"ts": 1767796380000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796440000, "open": 3.413, "high": 3.419, "low": 3.413, "close": 3.419, "volume": 21.21, "quote_volume": 72.44834, "trades": 7, "taker_buy_volume": 21.21, "taker_buy_quote": 72.44834}, {"ts": 1767796500000, "open": 3.419, "high": 3.427, "low": 3.419, "close": 3.427, "volume": 31.87, "quote_volume": 109.10063, "trades": 18, "taker_buy_volume": 31.87, "taker_buy_quote": 109.10063}, {"ts": 1767796560000, "open": 3.427, "high": 3.436, "low": 3.427, "close": 3.431, "volume": 81.13, "quote_volume": 278.44962, "trades": 20, "taker_buy_volume": 81.13, "taker_buy_quote": 278.44962}, {"ts": 1767796620000, "open": 3.423, "high": 3.423, "low": 3.419, "close": 3.419, "volume": 36.2, "quote_volume": 123.87128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796680000, "open": 3.424, "high": 3.433, "low": 3.424, "close": 3.433, "volume": 18.51, "quote_volume": 63.46109, "trades": 5, "taker_buy_volume": 18.51, "taker_buy_quote": 63.46109}, {"ts": 1767796740000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 3.51, "quote_volume": 12.02175, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.02175}, {"ts": 1767796800000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796860000, "open": 3.434, "high": 3.446, "low": 3.434, "close": 3.442, "volume": 104.01, "quote_volume": 357.98556, "trades": 24, "taker_buy_volume": 97.86, "taker_buy_quote": 336.81901}, {"ts": 1767796920000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796980000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797040000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797100000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 10.84, "quote_volume": 37.21372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797160000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797220000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797280000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797340000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797400000, "open": 3.432, "high": 3.432, "low": 3.428, "close": 3.432, "volume": 200.63, "quote_volume": 687.94682, "trades": 31, "taker_buy_volume": 165.83, "taker_buy_quote": 568.58204}, {"ts": 1767797460000, "open": 3.43, "high": 3.43, "low": 3.427, "close": 3.427, "volume": 35.79, "quote_volume": 122.72814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797520000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797580000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797640000, "open": 3.436, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 44.64, "quote_volume": 153.36117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797700000, "open": 3.44, "high": 3.447, "low": 3.44, "close": 3.442, "volume": 434.16, "quote_volume": 1495.70523, "trades": 23, "taker_buy_volume": 328.09, "taker_buy_quote": 1130.25989}, {"ts": 1767797760000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797820000, "open": 3.439, "high": 3.439, "low": 3.437, "close": 3.437, "volume": 28.82, "quote_volume": 99.09436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797880000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 141.27, "quote_volume": 485.44053, "trades": 31, "taker_buy_volume": 3.36, "taker_buy_quote": 11.54832}, {"ts": 1767797940000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 11.34, "quote_volume": 38.97558, "trades": 2, "taker_buy_volume": 11.34, "taker_buy_quote": 38.97558}, {"ts": 1767798000000, "open": 3.437, "high": 3.44, "low": 3.432, "close": 3.432, "volume": 53.21, "quote_volume": 182.79633, "trades": 7, "taker_buy_volume": 26.32, "taker_buy_quote": 90.48803}, {"ts": 1767798060000, "open": 3.431, "high": 3.431, "low": 3.421, "close": 3.421, "volume": 114.06, "quote_volume": 390.89718, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798120000, "open": 3.42, "high": 3.42, "low": 3.403, "close": 3.403, "volume": 246.28, "quote_volume": 839.52615, "trades": 23, "taker_buy_volume": 2.73, "taker_buy_quote": 9.29838}, {"ts": 1767798180000, "open": 3.408, "high": 3.408, "low": 3.401, "close": 3.402, "volume": 158.37, "quote_volume": 539.1985, "trades": 28, "taker_buy_volume": 68.28, "taker_buy_quote": 232.43958}, {"ts": 1767798240000, "open": 3.404, "high": 3.407, "low": 3.401, "close": 3.404, "volume": 160.28, "quote_volume": 545.2132, "trades": 8, "taker_buy_volume": 30.28, "taker_buy_quote": 103.0832}, {"ts": 1767798300000, "open": 3.4, "high": 3.405, "low": 3.399, "close": 3.405, "volume": 198.97, "quote_volume": 677.3132, "trades": 24, "taker_buy_volume": 192.12, "taker_buy_quote": 654.02701}, {"ts": 1767798360000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 4.91, "quote_volume": 16.75292, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 16.75292}, {"ts": 1767798420000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 1.76, "quote_volume": 6.00688, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 6.00688}, {"ts": 1767798480000, "open": 3.405, "high": 3.405, "low": 3.402, "close": 3.403, "volume": 526.02, "quote_volume": 1789.75842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798540000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.398, "volume": 10.78, "quote_volume": 36.63638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798600000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 15.1, "quote_volume": 51.34, "trades": 4, "taker_buy_volume": 10.1, "taker_buy_quote": 34.34}, {"ts": 1767798660000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 1.7, "quote_volume": 5.78, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.78}, {"ts": 1767798720000, "open": 3.399, "high": 3.403, "low": 3.398, "close": 3.403, "volume": 326.57, "quote_volume": 1110.32256, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798780000, "open": 3.398, "high": 3.398, "low": 3.397, "close": 3.397, "volume": 9.55, "quote_volume": 32.44627, "trades": 3, "taker_buy_volume": 4.92, "taker_buy_quote": 16.71816}, {"ts": 1767798840000, "open": 3.396, "high": 3.397, "low": 3.395, "close": 3.397, "volume": 31.29, "quote_volume": 106.28167, "trades": 3, "taker_buy_volume": 24.48, "taker_buy_quote": 83.15856}, {"ts": 1767798900000, "open": 3.394, "high": 3.394, "low": 3.386, "close": 3.388, "volume": 291.68, "quote_volume": 988.75998, "trades": 25, "taker_buy_volume": 93.51, "taker_buy_quote": 317.11802}, {"ts": 1767798960000, "open": 3.387, "high": 3.387, "low": 3.384, "close": 3.385, "volume": 150.15, "quote_volume": 508.36957, "trades": 12, "taker_buy_volume": 60.9, "taker_buy_quote": 206.26704}, {"ts": 1767799020000, "open": 3.386, "high": 3.386, "low": 3.369, "close": 3.375, "volume": 1537.44, "quote_volume": 5188.5023, "trades": 124, "taker_buy_volume": 736.06, "taker_buy_quote": 2484.7323}, {"ts": 1767799080000, "open": 3.374, "high": 3.375, "low": 3.365, "close": 3.365, "volume": 298.49, "quote_volume": 1004.9912, "trades": 13, "taker_buy_volume": 25.0, "taker_buy_quote": 84.35914}, {"ts": 1767799140000, "open": 3.37, "high": 3.373, "low": 3.36, "close": 3.373, "volume": 1157.64, "quote_volume": 3898.83418, "trades": 49, "taker_buy_volume": 910.54, "taker_buy_quote": 3067.68441}, {"ts": 1767799200000, "open": 3.369, "high": 3.37, "low": 3.369, "close": 3.37, "volume": 36.23, "quote_volume": 122.06224, "trades": 7, "taker_buy_volume": 36.23, "taker_buy_quote": 122.06224}, {"ts": 1767799260000, "open": 3.369, "high": 3.376, "low": 3.369, "close": 3.376, "volume": 78.61, "quote_volume": 264.97795, "trades": 24, "taker_buy_volume": 78.61, "taker_buy_quote": 264.97795}, {"ts": 1767799320000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 2.49, "quote_volume": 8.40873, "trades": 1, "taker_buy_volume": 2.49, "taker_buy_quote": 8.40873}, {"ts": 1767799380000, "open": 3.377, "high": 3.379, "low": 3.377, "close": 3.378, "volume": 48.07, "quote_volume": 162.35698, "trades": 10, "taker_buy_volume": 38.07, "taker_buy_quote": 128.57698}, {"ts": 1767799440000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799500000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 5.38, "quote_volume": 18.15212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799560000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799620000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 82.49, "quote_volume": 278.48624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799680000, "open": 3.375, "high": 3.385, "low": 3.37, "close": 3.385, "volume": 1059.21, "quote_volume": 3575.6488, "trades": 91, "taker_buy_volume": 742.04, "taker_buy_quote": 2505.73562}, {"ts": 1767799740000, "open": 3.385, "high": 3.388, "low": 3.382, "close": 3.383, "volume": 507.21, "quote_volume": 1716.43486, "trades": 17, "taker_buy_volume": 126.29, "taker_buy_quote": 427.35448}, {"ts": 1767799800000, "open": 3.385, "high": 3.388, "low": 3.371, "close": 3.371, "volume": 340.65, "quote_volume": 1152.01028, "trades": 35, "taker_buy_volume": 108.87, "taker_buy_quote": 368.54468}, {"ts": 1767799860000, "open": 3.373, "high": 3.373, "low": 3.372, "close": 3.372, "volume": 38.32, "quote_volume": 129.22186, "trades": 4, "taker_buy_volume": 38.32, "taker_buy_quote": 129.22186}, {"ts": 1767799920000, "open": 3.37, "high": 3.373, "low": 3.369, "close": 3.373, "volume": 15.82, "quote_volume": 53.33651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799980000, "open": 3.374, "high": 3.375, "low": 3.374, "close": 3.375, "volume": 8.91, "quote_volume": 30.0653, "trades": 4, "taker_buy_volume": 2.96, "taker_buy_quote": 9.99}, {"ts": 1767800040000, "open": 3.371, "high": 3.371, "low": 3.37, "close": 3.37, "volume": 14.88, "quote_volume": 50.1516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800100000, "open": 3.373, "high": 3.378, "low": 3.373, "close": 3.378, "volume": 74.14, "quote_volume": 250.19433, "trades": 6, "taker_buy_volume": 72.01, "taker_buy_quote": 242.99919}, {"ts": 1767800160000, "open": 3.382, "high": 3.387, "low": 3.382, "close": 3.387, "volume": 58.44, "quote_volume": 197.7375, "trades": 19, "taker_buy_volume": 26.65, "taker_buy_quote": 90.19354}, {"ts": 1767800220000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 1.47, "quote_volume": 4.97154, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 4.97154}, {"ts": 1767800280000, "open": 3.38, "high": 3.38, "low": 3.369, "close": 3.373, "volume": 865.69, "quote_volume": 2923.17705, "trades": 178, "taker_buy_volume": 47.27, "taker_buy_quote": 159.41857}, {"ts": 1767800340000, "open": 3.368, "high": 3.368, "low": 3.364, "close": 3.368, "volume": 242.72, "quote_volume": 816.87168, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800400000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800460000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800520000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 4.99, "quote_volume": 16.83127, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 16.83127}, {"ts": 1767800580000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800640000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800700000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 3.368, "high": 3.369, "low": 3.365, "close": 3.365, "volume": 11.79, "quote_volume": 39.70225, "trades": 6, "taker_buy_volume": 8.2, "taker_buy_quote": 27.6219}, {"ts": 1767800820000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800880000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 2.08, "quote_volume": 7.02416, "trades": 1, "taker_buy_volume": 2.08, "taker_buy_quote": 7.02416}, {"ts": 1767800940000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 24.81, "quote_volume": 83.65932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801000000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801060000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 3.04, "quote_volume": 10.25088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801120000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 3.369, "high": 3.369, "low": 3.368, "close": 3.368, "volume": 17.79, "quote_volume": 59.9285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801240000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 5.95, "quote_volume": 20.03365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801360000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 4.54, "quote_volume": 15.2998, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 15.2998}, {"ts": 1767801420000, "open": 3.371, "high": 3.372, "low": 3.371, "close": 3.372, "volume": 5.58, "quote_volume": 18.8134, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 18.8134}, {"ts": 1767801480000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 3.01, "quote_volume": 10.14671, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.14671}, {"ts": 1767801540000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 3.372, "high": 3.378, "low": 3.372, "close": 3.378, "volume": 90.98, "quote_volume": 306.87219, "trades": 12, "taker_buy_volume": 90.98, "taker_buy_quote": 306.87219}, {"ts": 1767801660000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 31.5, "quote_volume": 106.281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801720000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801780000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801840000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801900000, "open": 3.369, "high": 3.369, "low": 3.368, "close": 3.368, "volume": 92.51, "quote_volume": 311.62776, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 42.13368}, {"ts": 1767801960000, "open": 3.367, "high": 3.368, "low": 3.362, "close": 3.362, "volume": 105.76, "quote_volume": 355.72783, "trades": 12, "taker_buy_volume": 37.05, "taker_buy_quote": 124.67116}, {"ts": 1767802020000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802080000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 111.27, "quote_volume": 375.31371, "trades": 1, "taker_buy_volume": 111.27, "taker_buy_quote": 375.31371}, {"ts": 1767802140000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802200000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802320000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802380000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802500000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802560000, "open": 3.373, "high": 3.375, "low": 3.373, "close": 3.375, "volume": 78.7, "quote_volume": 265.50076, "trades": 6, "taker_buy_volume": 78.7, "taker_buy_quote": 265.50076}, {"ts": 1767802620000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802680000, "open": 3.373, "high": 3.373, "low": 3.364, "close": 3.369, "volume": 870.47, "quote_volume": 2931.30817, "trades": 37, "taker_buy_volume": 369.57, "taker_buy_quote": 1244.00005}, {"ts": 1767802740000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802800000, "open": 3.367, "high": 3.367, "low": 3.365, "close": 3.365, "volume": 6.12, "quote_volume": 20.59992, "trades": 3, "taker_buy_volume": 3.06, "taker_buy_quote": 10.30302}, {"ts": 1767802860000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 1.94, "quote_volume": 6.52616, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 6.52616}, {"ts": 1767802920000, "open": 3.365, "high": 3.369, "low": 3.364, "close": 3.369, "volume": 243.56, "quote_volume": 819.75631, "trades": 14, "taker_buy_volume": 243.56, "taker_buy_quote": 819.75631}, {"ts": 1767802980000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803040000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 1.89, "quote_volume": 6.37686, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.37686}, {"ts": 1767803100000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 4.89, "quote_volume": 16.45974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803160000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803280000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 19.56, "quote_volume": 65.80107, "trades": 3, "taker_buy_volume": 19.56, "taker_buy_quote": 65.80107}, {"ts": 1767803340000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 6.05, "quote_volume": 20.3397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803400000, "open": 3.365, "high": 3.366, "low": 3.365, "close": 3.366, "volume": 10.02, "quote_volume": 33.72336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803460000, "open": 3.365, "high": 3.365, "low": 3.361, "close": 3.361, "volume": 63.37, "quote_volume": 213.11576, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803520000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 10.0, "quote_volume": 33.63, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803580000, "open": 3.361, "high": 3.361, "low": 3.353, "close": 3.358, "volume": 168.83, "quote_volume": 566.70071, "trades": 25, "taker_buy_volume": 55.42, "taker_buy_quote": 186.11797}, {"ts": 1767803640000, "open": 3.356, "high": 3.356, "low": 3.351, "close": 3.351, "volume": 582.29, "quote_volume": 1952.03256, "trades": 18, "taker_buy_volume": 87.33, "taker_buy_quote": 292.90259}, {"ts": 1767803700000, "open": 3.35, "high": 3.353, "low": 3.35, "close": 3.35, "volume": 38.2, "quote_volume": 128.03048, "trades": 11, "taker_buy_volume": 29.44, "taker_buy_quote": 98.68448}, {"ts": 1767803760000, "open": 3.35, "high": 3.35, "low": 3.344, "close": 3.344, "volume": 744.26, "quote_volume": 2492.98485, "trades": 18, "taker_buy_volume": 21.74, "taker_buy_quote": 72.78552}, {"ts": 1767803820000, "open": 3.348, "high": 3.36, "low": 3.347, "close": 3.36, "volume": 1177.69, "quote_volume": 3944.37246, "trades": 89, "taker_buy_volume": 1151.32, "taker_buy_quote": 3855.91416}, {"ts": 1767803880000, "open": 3.356, "high": 3.356, "low": 3.355, "close": 3.355, "volume": 133.22, "quote_volume": 446.96828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803940000, "open": 3.353, "high": 3.354, "low": 3.353, "close": 3.354, "volume": 19.93, "quote_volume": 66.83578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804000000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 22.32, "quote_volume": 74.83896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804060000, "open": 3.353, "high": 3.354, "low": 3.353, "close": 3.354, "volume": 10.29, "quote_volume": 34.50713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 3.355, "high": 3.356, "low": 3.355, "close": 3.356, "volume": 15.94, "quote_volume": 53.48433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804180000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 11.27, "quote_volume": 37.83862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804240000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.36, "volume": 51.57, "quote_volume": 173.32026, "trades": 11, "taker_buy_volume": 42.43, "taker_buy_quote": 142.60986}, {"ts": 1767804300000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.362, "volume": 17.77, "quote_volume": 59.74202, "trades": 7, "taker_buy_volume": 4.78, "taker_buy_quote": 16.07514}, {"ts": 1767804360000, "open": 3.361, "high": 3.366, "low": 3.361, "close": 3.366, "volume": 25.51, "quote_volume": 85.81022, "trades": 8, "taker_buy_volume": 14.73, "taker_buy_quote": 49.56742}, {"ts": 1767804420000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.364, "volume": 11.38, "quote_volume": 38.28015, "trades": 3, "taker_buy_volume": 2.9, "taker_buy_quote": 9.7585}, {"ts": 1767804480000, "open": 3.363, "high": 3.363, "low": 3.362, "close": 3.362, "volume": 7.71, "quote_volume": 25.92559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 3.36, "high": 3.362, "low": 3.359, "close": 3.359, "volume": 9.23, "quote_volume": 31.01341, "trades": 5, "taker_buy_volume": 1.48, "taker_buy_quote": 4.97576}, {"ts": 1767804600000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 17.51, "quote_volume": 58.81609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 3.359, "high": 3.359, "low": 3.354, "close": 3.354, "volume": 62.16, "quote_volume": 208.77294, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 3.355, "high": 3.355, "low": 3.352, "close": 3.352, "volume": 13.03, "quote_volume": 43.69276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804780000, "open": 3.352, "high": 3.352, "low": 3.351, "close": 3.352, "volume": 8.93, "quote_volume": 29.93081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804840000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 7.98, "quote_volume": 26.73827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 3.353, "high": 3.363, "low": 3.353, "close": 3.358, "volume": 95.43, "quote_volume": 320.77241, "trades": 7, "taker_buy_volume": 89.23, "taker_buy_quote": 299.96931}, {"ts": 1767804960000, "open": 3.358, "high": 3.358, "low": 3.355, "close": 3.356, "volume": 12.45, "quote_volume": 41.78821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 6.63, "quote_volume": 22.25028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805080000, "open": 3.356, "high": 3.366, "low": 3.356, "close": 3.357, "volume": 703.78, "quote_volume": 2367.06857, "trades": 24, "taker_buy_volume": 521.83, "taker_buy_quote": 1754.70833}, {"ts": 1767805140000, "open": 3.358, "high": 3.36, "low": 3.356, "close": 3.356, "volume": 18.04, "quote_volume": 60.57256, "trades": 3, "taker_buy_volume": 3.67, "taker_buy_quote": 12.3312}, {"ts": 1767805200000, "open": 3.361, "high": 3.361, "low": 3.357, "close": 3.357, "volume": 35.67, "quote_volume": 119.8458, "trades": 6, "taker_buy_volume": 23.32, "taker_buy_quote": 78.37852}, {"ts": 1767805260000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 15.65, "quote_volume": 52.53047, "trades": 5, "taker_buy_volume": 2.13, "taker_buy_quote": 7.15041}, {"ts": 1767805320000, "open": 3.357, "high": 3.36, "low": 3.357, "close": 3.36, "volume": 4.27, "quote_volume": 14.33991, "trades": 2, "taker_buy_volume": 1.84, "taker_buy_quote": 6.1824}, {"ts": 1767805380000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805440000, "open": 3.362, "high": 3.362, "low": 3.358, "close": 3.358, "volume": 12.57, "quote_volume": 42.21862, "trades": 2, "taker_buy_volume": 12.57, "taker_buy_quote": 42.21862}, {"ts": 1767805500000, "open": 3.364, "high": 3.37, "low": 3.364, "close": 3.37, "volume": 374.1, "quote_volume": 1259.08784, "trades": 72, "taker_buy_volume": 374.1, "taker_buy_quote": 1259.08784}, {"ts": 1767805560000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 6.82, "quote_volume": 22.96294, "trades": 5, "taker_buy_volume": 3.41, "taker_buy_quote": 11.48147}, {"ts": 1767805620000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805680000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805740000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.371, "volume": 61.16, "quote_volume": 206.18079, "trades": 8, "taker_buy_volume": 61.16, "taker_buy_quote": 206.18079}, {"ts": 1767805800000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 13.14, "quote_volume": 44.25552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805860000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 3.373, "high": 3.373, "low": 3.371, "close": 3.371, "volume": 11.35, "quote_volume": 38.26849, "trades": 4, "taker_buy_volume": 11.35, "taker_buy_quote": 38.26849}, {"ts": 1767805980000, "open": 3.371, "high": 3.38, "low": 3.371, "close": 3.377, "volume": 1849.42, "quote_volume": 6245.28245, "trades": 44, "taker_buy_volume": 1818.97, "taker_buy_quote": 6142.42936}, {"ts": 1767806040000, "open": 3.379, "high": 3.382, "low": 3.379, "close": 3.382, "volume": 115.78, "quote_volume": 391.44281, "trades": 9, "taker_buy_volume": 115.78, "taker_buy_quote": 391.44281}, {"ts": 1767806100000, "open": 3.377, "high": 3.377, "low": 3.371, "close": 3.371, "volume": 760.93, "quote_volume": 2566.7408, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806160000, "open": 3.374, "high": 3.381, "low": 3.374, "close": 3.38, "volume": 28.56, "quote_volume": 96.4365, "trades": 10, "taker_buy_volume": 18.56, "taker_buy_quote": 62.629}, {"ts": 1767806220000, "open": 3.381, "high": 3.384, "low": 3.381, "close": 3.384, "volume": 30.34, "quote_volume": 102.6063, "trades": 9, "taker_buy_volume": 10.34, "taker_buy_quote": 34.9863}, {"ts": 1767806280000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806340000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806400000, "open": 3.383, "high": 3.387, "low": 3.383, "close": 3.386, "volume": 24.29, "quote_volume": 82.23289, "trades": 10, "taker_buy_volume": 17.95, "taker_buy_quote": 60.77459}, {"ts": 1767806460000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 1.78, "quote_volume": 6.03064, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.03064}, {"ts": 1767806520000, "open": 3.388, "high": 3.395, "low": 3.388, "close": 3.395, "volume": 614.27, "quote_volume": 2084.64322, "trades": 18, "taker_buy_volume": 614.27, "taker_buy_quote": 2084.64322}, {"ts": 1767806580000, "open": 3.394, "high": 3.401, "low": 3.393, "close": 3.401, "volume": 594.57, "quote_volume": 2019.66198, "trades": 43, "taker_buy_volume": 533.05, "taker_buy_quote": 1810.8631}, {"ts": 1767806640000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 52.13, "quote_volume": 177.242, "trades": 1, "taker_buy_volume": 52.13, "taker_buy_quote": 177.242}, {"ts": 1767806700000, "open": 3.396, "high": 3.396, "low": 3.395, "close": 3.395, "volume": 402.04, "quote_volume": 1365.09741, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806760000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806820000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 20.89, "quote_volume": 70.94614, "trades": 6, "taker_buy_volume": 20.89, "taker_buy_quote": 70.94614}, {"ts": 1767806880000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806940000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 3.0, "quote_volume": 10.197, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.197}, {"ts": 1767807000000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807060000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807120000, "open": 3.402, "high": 3.403, "low": 3.4, "close": 3.4, "volume": 36.52, "quote_volume": 124.18414, "trades": 3, "taker_buy_volume": 6.89, "taker_buy_quote": 23.44214}, {"ts": 1767807180000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 5.59, "quote_volume": 19.02496, "trades": 2, "taker_buy_volume": 5.59, "taker_buy_quote": 19.02496}, {"ts": 1767807300000, "open": 3.4, "high": 3.4, "low": 3.399, "close": 3.399, "volume": 8.1, "quote_volume": 27.53663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807360000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 3.66, "quote_volume": 12.43302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807420000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 4.71, "quote_volume": 15.98708, "trades": 2, "taker_buy_volume": 4.71, "taker_buy_quote": 15.98708}, {"ts": 1767807480000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 35.36, "quote_volume": 119.94112, "trades": 11, "taker_buy_volume": 35.36, "taker_buy_quote": 119.94112}, {"ts": 1767807540000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807600000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 3.394, "high": 3.394, "low": 3.392, "close": 3.392, "volume": 10.8, "quote_volume": 36.63808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807720000, "open": 3.39, "high": 3.39, "low": 3.389, "close": 3.389, "volume": 12.54, "quote_volume": 42.50498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 3.388, "high": 3.388, "low": 3.385, "close": 3.386, "volume": 28.92, "quote_volume": 97.929, "trades": 5, "taker_buy_volume": 14.13, "taker_buy_quote": 47.84418}, {"ts": 1767807840000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 3.392, "high": 3.395, "low": 3.392, "close": 3.395, "volume": 211.18, "quote_volume": 716.78368, "trades": 18, "taker_buy_volume": 211.18, "taker_buy_quote": 716.78368}, {"ts": 1767807960000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808020000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808080000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808140000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.94, "quote_volume": 9.97542, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 9.97542}, {"ts": 1767808200000, "open": 3.387, "high": 3.387, "low": 3.382, "close": 3.382, "volume": 50.52, "quote_volume": 170.95309, "trades": 8, "taker_buy_volume": 4.32, "taker_buy_quote": 14.61888}, {"ts": 1767808260000, "open": 3.381, "high": 3.381, "low": 3.379, "close": 3.379, "volume": 14.74, "quote_volume": 49.82415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808320000, "open": 3.378, "high": 3.378, "low": 3.373, "close": 3.373, "volume": 606.75, "quote_volume": 2047.88482, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808380000, "open": 3.376, "high": 3.376, "low": 3.375, "close": 3.375, "volume": 85.43, "quote_volume": 288.35246, "trades": 5, "taker_buy_volume": 26.21, "taker_buy_quote": 88.48496}, {"ts": 1767808440000, "open": 3.377, "high": 3.383, "low": 3.377, "close": 3.382, "volume": 1045.45, "quote_volume": 3534.3097, "trades": 26, "taker_buy_volume": 1030.85, "taker_buy_quote": 3484.9325}, {"ts": 1767808500000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808560000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808620000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808740000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 1.92, "quote_volume": 6.49536, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 6.49536}, {"ts": 1767808800000, "open": 3.382, "high": 3.382, "low": 3.377, "close": 3.378, "volume": 50.45, "quote_volume": 170.41298, "trades": 8, "taker_buy_volume": 39.97, "taker_buy_quote": 135.01154}, {"ts": 1767808860000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808980000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809040000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809160000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809220000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 2.95, "quote_volume": 9.98575, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 9.98575}, {"ts": 1767809280000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809340000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809400000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809520000, "open": 3.387, "high": 3.389, "low": 3.387, "close": 3.389, "volume": 18.48, "quote_volume": 62.60525, "trades": 5, "taker_buy_volume": 18.48, "taker_buy_quote": 62.60525}, {"ts": 1767809580000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809640000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809820000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 3.387, "high": 3.394, "low": 3.387, "close": 3.393, "volume": 1846.81, "quote_volume": 6263.28317, "trades": 47, "taker_buy_volume": 1824.6, "taker_buy_quote": 6187.92464}, {"ts": 1767809940000, "open": 3.39, "high": 3.393, "low": 3.39, "close": 3.393, "volume": 25.75, "quote_volume": 87.33333, "trades": 10, "taker_buy_volume": 25.75, "taker_buy_quote": 87.33333}, {"ts": 1767810000000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.14, "quote_volume": 0.47516, "trades": 1, "taker_buy_volume": 0.14, "taker_buy_quote": 0.47516}, {"ts": 1767810060000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 8.93, "quote_volume": 30.30842, "trades": 1, "taker_buy_volume": 8.93, "taker_buy_quote": 30.30842}, {"ts": 1767810120000, "open": 3.392, "high": 3.392, "low": 3.384, "close": 3.385, "volume": 454.66, "quote_volume": 1540.55697, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810180000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810300000, "open": 3.385, "high": 3.385, "low": 3.376, "close": 3.379, "volume": 1512.29, "quote_volume": 5110.24604, "trades": 158, "taker_buy_volume": 550.99, "taker_buy_quote": 1861.84166}, {"ts": 1767810360000, "open": 3.379, "high": 3.38, "low": 3.378, "close": 3.38, "volume": 54.2, "quote_volume": 183.13388, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 11.8638}, {"ts": 1767810420000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 3.388, "high": 3.396, "low": 3.388, "close": 3.396, "volume": 732.11, "quote_volume": 2482.09838, "trades": 92, "taker_buy_volume": 732.11, "taker_buy_quote": 2482.09838}, {"ts": 1767810540000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 11.64, "quote_volume": 39.54246, "trades": 5, "taker_buy_volume": 11.64, "taker_buy_quote": 39.54246}, {"ts": 1767810600000, "open": 3.394, "high": 3.406, "low": 3.394, "close": 3.406, "volume": 1124.71, "quote_volume": 3824.01653, "trades": 100, "taker_buy_volume": 999.0, "taker_buy_quote": 3397.03947}, {"ts": 1767810660000, "open": 3.404, "high": 3.404, "low": 3.397, "close": 3.404, "volume": 711.89, "quote_volume": 2421.22598, "trades": 40, "taker_buy_volume": 88.38, "taker_buy_quote": 300.55648}, {"ts": 1767810720000, "open": 3.404, "high": 3.409, "low": 3.404, "close": 3.409, "volume": 206.19, "quote_volume": 701.91241, "trades": 6, "taker_buy_volume": 206.19, "taker_buy_quote": 701.91241}, {"ts": 1767810780000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810840000, "open": 3.409, "high": 3.41, "low": 3.409, "close": 3.41, "volume": 88.92, "quote_volume": 303.13202, "trades": 14, "taker_buy_volume": 88.92, "taker_buy_quote": 303.13202}, {"ts": 1767810900000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 1.83, "quote_volume": 6.23481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 12.36, "quote_volume": 42.07344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811020000, "open": 3.4, "high": 3.403, "low": 3.4, "close": 3.403, "volume": 45.19, "quote_volume": 153.66364, "trades": 13, "taker_buy_volume": 5.88, "taker_buy_quote": 20.00964}, {"ts": 1767811080000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 5.87, "quote_volume": 19.98148, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 19.98148}, {"ts": 1767811140000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 5.87, "quote_volume": 19.98735, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 19.98735}, {"ts": 1767811200000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 5.87, "quote_volume": 19.99909, "trades": 2, "taker_buy_volume": 5.87, "taker_buy_quote": 19.99909}, {"ts": 1767811320000, "open": 3.407, "high": 3.407, "low": 3.402, "close": 3.402, "volume": 15.79, "quote_volume": 53.72818, "trades": 3, "taker_buy_volume": 2.12, "taker_buy_quote": 7.22284}, {"ts": 1767811380000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 17.41, "quote_volume": 59.22882, "trades": 1, "taker_buy_volume": 17.41, "taker_buy_quote": 59.22882}, {"ts": 1767811440000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 34.45, "quote_volume": 117.0611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 3.396, "high": 3.396, "low": 3.394, "close": 3.395, "volume": 19.9, "quote_volume": 67.56369, "trades": 5, "taker_buy_volume": 2.13, "taker_buy_quote": 7.23135}, {"ts": 1767811560000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811620000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811680000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811740000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811800000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 3.402, "high": 3.405, "low": 3.402, "close": 3.405, "volume": 197.73, "quote_volume": 672.78001, "trades": 10, "taker_buy_volume": 197.73, "taker_buy_quote": 672.78001}, {"ts": 1767811920000, "open": 3.4, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 202.95, "quote_volume": 689.9119, "trades": 9, "taker_buy_volume": 24.46, "taker_buy_quote": 83.164}, {"ts": 1767811980000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 3.398, "high": 3.398, "low": 3.395, "close": 3.395, "volume": 45.61, "quote_volume": 154.85123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812100000, "open": 3.396, "high": 3.399, "low": 3.389, "close": 3.389, "volume": 1517.24, "quote_volume": 5147.22539, "trades": 34, "taker_buy_volume": 40.74, "taker_buy_quote": 138.42372}, {"ts": 1767812160000, "open": 3.388, "high": 3.388, "low": 3.382, "close": 3.382, "volume": 929.82, "quote_volume": 3147.26604, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812220000, "open": 3.382, "high": 3.385, "low": 3.382, "close": 3.385, "volume": 26.58, "quote_volume": 89.89896, "trades": 6, "taker_buy_volume": 26.58, "taker_buy_quote": 89.89896}, {"ts": 1767812280000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 1.86, "quote_volume": 6.29052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812340000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 39.02, "quote_volume": 132.16074, "trades": 3, "taker_buy_volume": 39.02, "taker_buy_quote": 132.16074}, {"ts": 1767812400000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 13.9, "quote_volume": 47.1627, "trades": 4, "taker_buy_volume": 2.3, "taker_buy_quote": 7.8039}, {"ts": 1767812460000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812520000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 1.77, "quote_volume": 6.00915, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 6.00915}, {"ts": 1767812580000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812700000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 1.5, "quote_volume": 5.0925, "trades": 2, "taker_buy_volume": 1.5, "taker_buy_quote": 5.0925}, {"ts": 1767812760000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 5.04, "quote_volume": 17.0856, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 10.7802}, {"ts": 1767812820000, "open": 3.382, "high": 3.382, "low": 3.38, "close": 3.38, "volume": 10.96, "quote_volume": 37.05691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 3.379, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 12.15, "quote_volume": 41.04245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 3.376, "high": 3.376, "low": 3.371, "close": 3.371, "volume": 206.67, "quote_volume": 697.66405, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813000000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.367, "volume": 65.69, "quote_volume": 221.29194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 3.368, "high": 3.368, "low": 3.366, "close": 3.366, "volume": 20.52, "quote_volume": 69.1, "trades": 4, "taker_buy_volume": 14.84, "taker_buy_quote": 49.98112}, {"ts": 1767813120000, "open": 3.365, "high": 3.365, "low": 3.364, "close": 3.364, "volume": 7.99, "quote_volume": 26.88152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813180000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813240000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813300000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 3.363, "high": 3.363, "low": 3.349, "close": 3.349, "volume": 279.08, "quote_volume": 936.48758, "trades": 21, "taker_buy_volume": 13.07, "taker_buy_quote": 43.81064}, {"ts": 1767813420000, "open": 3.35, "high": 3.35, "low": 3.346, "close": 3.346, "volume": 20.45, "quote_volume": 68.46184, "trades": 5, "taker_buy_volume": 5.58, "taker_buy_quote": 18.693}, {"ts": 1767813480000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813540000, "open": 3.356, "high": 3.356, "low": 3.353, "close": 3.353, "volume": 31.42, "quote_volume": 105.43295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813600000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813660000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 2.55, "quote_volume": 8.5425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813720000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 20.0, "quote_volume": 67.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813780000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 3.35, "high": 3.35, "low": 3.345, "close": 3.345, "volume": 9.07, "quote_volume": 30.36415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813960000, "open": 3.344, "high": 3.344, "low": 3.342, "close": 3.342, "volume": 30.56, "quote_volume": 102.16865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814020000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814080000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814140000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814200000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814260000, "open": 3.353, "high": 3.358, "low": 3.353, "close": 3.358, "volume": 45.5, "quote_volume": 152.60921, "trades": 7, "taker_buy_volume": 14.0, "taker_buy_quote": 46.98971}, {"ts": 1767814320000, "open": 3.358, "high": 3.359, "low": 3.358, "close": 3.359, "volume": 11.92, "quote_volume": 40.03365, "trades": 4, "taker_buy_volume": 11.92, "taker_buy_quote": 40.03365}, {"ts": 1767814380000, "open": 3.359, "high": 3.359, "low": 3.355, "close": 3.355, "volume": 24.74, "quote_volume": 83.06958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.363, "volume": 588.63, "quote_volume": 1978.35525, "trades": 14, "taker_buy_volume": 588.63, "taker_buy_quote": 1978.35525}, {"ts": 1767814500000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 5.58, "quote_volume": 18.73764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814560000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814620000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814680000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 2.97, "quote_volume": 9.97326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814800000, "open": 3.356, "high": 3.356, "low": 3.355, "close": 3.355, "volume": 5.86, "quote_volume": 19.66266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814860000, "open": 3.355, "high": 3.356, "low": 3.354, "close": 3.354, "volume": 209.68, "quote_volume": 703.28543, "trades": 6, "taker_buy_volume": 4.56, "taker_buy_quote": 15.30336}, {"ts": 1767814920000, "open": 3.357, "high": 3.362, "low": 3.357, "close": 3.361, "volume": 327.74, "quote_volume": 1100.86797, "trades": 15, "taker_buy_volume": 307.74, "taker_buy_quote": 1033.69797}, {"ts": 1767814980000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 1.41, "quote_volume": 4.73901, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 4.73901}, {"ts": 1767815040000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 13.66, "quote_volume": 45.942, "trades": 4, "taker_buy_volume": 13.66, "taker_buy_quote": 45.942}, {"ts": 1767815100000, "open": 3.365, "high": 3.368, "low": 3.365, "close": 3.368, "volume": 14.4, "quote_volume": 48.47257, "trades": 6, "taker_buy_volume": 14.4, "taker_buy_quote": 48.47257}, {"ts": 1767815160000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 2.1, "quote_volume": 7.0644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 16.7, "quote_volume": 56.1454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815460000, "open": 3.368, "high": 3.371, "low": 3.368, "close": 3.371, "volume": 25.3, "quote_volume": 85.23184, "trades": 7, "taker_buy_volume": 25.3, "taker_buy_quote": 85.23184}, {"ts": 1767815520000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815580000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815760000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.368, "volume": 9.45, "quote_volume": 31.8213, "trades": 3, "taker_buy_volume": 9.45, "taker_buy_quote": 31.8213}, {"ts": 1767815820000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 4.19, "quote_volume": 14.1203, "trades": 2, "taker_buy_volume": 4.19, "taker_buy_quote": 14.1203}, {"ts": 1767815880000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 4.4, "quote_volume": 14.7972, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 14.7972}, {"ts": 1767816000000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816060000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 26.78, "quote_volume": 89.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816180000, "open": 3.357, "high": 3.357, "low": 3.354, "close": 3.354, "volume": 21.75, "quote_volume": 72.98119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 85.09, "quote_volume": 285.76776, "trades": 5, "taker_buy_volume": 85.09, "taker_buy_quote": 285.76776}, {"ts": 1767816360000, "open": 3.356, "high": 3.356, "low": 3.354, "close": 3.354, "volume": 220.71, "quote_volume": 740.61928, "trades": 7, "taker_buy_volume": 12.91, "taker_buy_quote": 43.32596}, {"ts": 1767816420000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 7.91, "quote_volume": 26.52223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 3.352, "high": 3.352, "low": 3.348, "close": 3.348, "volume": 41.19, "quote_volume": 137.95979, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816540000, "open": 3.348, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 26.02, "quote_volume": 87.0888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816600000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 3.46, "quote_volume": 11.57716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 3.345, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 26.26, "quote_volume": 87.83496, "trades": 3, "taker_buy_volume": 15.95, "taker_buy_quote": 53.35275}, {"ts": 1767816720000, "open": 3.347, "high": 3.347, "low": 3.346, "close": 3.346, "volume": 35.56, "quote_volume": 119.00746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 3.343, "high": 3.343, "low": 3.34, "close": 3.34, "volume": 30.73, "quote_volume": 102.68174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816840000, "open": 3.341, "high": 3.342, "low": 3.341, "close": 3.342, "volume": 15.44, "quote_volume": 51.58687, "trades": 5, "taker_buy_volume": 15.44, "taker_buy_quote": 51.58687}, {"ts": 1767816900000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816960000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817020000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 30.26, "quote_volume": 101.12892, "trades": 8, "taker_buy_volume": 27.27, "taker_buy_quote": 91.13634}, {"ts": 1767817080000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817140000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 1.6, "quote_volume": 5.352, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 5.352}, {"ts": 1767817260000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817320000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 5.31, "quote_volume": 17.75133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 3.339, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 91.49, "quote_volume": 305.43027, "trades": 11, "taker_buy_volume": 37.58, "taker_buy_quote": 125.4767}, {"ts": 1767817440000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 19.06, "quote_volume": 63.60322, "trades": 1, "taker_buy_volume": 19.06, "taker_buy_quote": 63.60322}, {"ts": 1767817500000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 13.61, "quote_volume": 45.41657, "trades": 5, "taker_buy_volume": 13.61, "taker_buy_quote": 45.41657}, {"ts": 1767817560000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 6.88, "quote_volume": 22.9792, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 22.9792}, {"ts": 1767817620000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817680000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 3.339, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 17.37, "quote_volume": 57.99369, "trades": 2, "taker_buy_volume": 15.0, "taker_buy_quote": 50.085}, {"ts": 1767817800000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817860000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817920000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 13.84, "quote_volume": 46.21176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818040000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 13.02, "quote_volume": 43.46076, "trades": 11, "taker_buy_volume": 2.97, "taker_buy_quote": 9.91386}, {"ts": 1767818160000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818220000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818280000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818400000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818460000, "open": 3.344, "high": 3.344, "low": 3.343, "close": 3.343, "volume": 38.22, "quote_volume": 127.79608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 1.71, "quote_volume": 5.71653, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.71653}, {"ts": 1767818580000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818700000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818820000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818880000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819000000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819060000, "open": 3.346, "high": 3.347, "low": 3.346, "close": 3.347, "volume": 15.09, "quote_volume": 50.49412, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 9.97406}, {"ts": 1767819120000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819240000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 3.347, "high": 3.347, "low": 3.345, "close": 3.345, "volume": 17.22, "quote_volume": 57.62598, "trades": 3, "taker_buy_volume": 12.54, "taker_buy_quote": 41.97138}, {"ts": 1767819360000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 3.348, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 27.24, "quote_volume": 91.18366, "trades": 4, "taker_buy_volume": 19.31, "taker_buy_quote": 64.64988}, {"ts": 1767819480000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 1.79, "quote_volume": 5.98755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819600000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 28.25, "quote_volume": 94.51939, "trades": 3, "taker_buy_volume": 23.14, "taker_buy_quote": 77.42644}, {"ts": 1767819660000, "open": 3.343, "high": 3.343, "low": 3.341, "close": 3.343, "volume": 139.5, "quote_volume": 466.25006, "trades": 6, "taker_buy_volume": 31.5, "taker_buy_quote": 105.3045}, {"ts": 1767819720000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 3.339, "high": 3.34, "low": 3.339, "close": 3.34, "volume": 78.55, "quote_volume": 262.3025, "trades": 5, "taker_buy_volume": 76.89, "taker_buy_quote": 256.7581}, {"ts": 1767819960000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820140000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 7.24, "quote_volume": 24.19608, "trades": 3, "taker_buy_volume": 2.04, "taker_buy_quote": 6.81768}, {"ts": 1767820320000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 63.0, "quote_volume": 210.5145, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 105.2415}, {"ts": 1767820380000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820560000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820740000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820800000, "open": 3.35, "high": 3.351, "low": 3.348, "close": 3.348, "volume": 22.87, "quote_volume": 76.61726, "trades": 5, "taker_buy_volume": 20.7, "taker_buy_quote": 69.3521}, {"ts": 1767820860000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.36, "quote_volume": 11.25264, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.25264}, {"ts": 1767821100000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821220000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 31.5, "quote_volume": 105.4935, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 105.4935}, {"ts": 1767821280000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 11.65, "quote_volume": 39.03915, "trades": 5, "taker_buy_volume": 11.65, "taker_buy_quote": 39.03915}, {"ts": 1767821460000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.357, "volume": 38.38, "quote_volume": 128.75301, "trades": 12, "taker_buy_volume": 38.38, "taker_buy_quote": 128.75301}, {"ts": 1767821520000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 2.0, "quote_volume": 6.714, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.714}, {"ts": 1767821760000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 6.93, "quote_volume": 23.23434, "trades": 3, "taker_buy_volume": 1.95, "taker_buy_quote": 6.5364}, {"ts": 1767821820000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 3.351, "high": 3.352, "low": 3.351, "close": 3.352, "volume": 52.3, "quote_volume": 175.2781, "trades": 2, "taker_buy_volume": 52.3, "taker_buy_quote": 175.2781}, {"ts": 1767821940000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822060000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822120000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 6.3, "quote_volume": 21.1302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822240000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 4.19, "quote_volume": 14.04907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 3.351, "high": 3.351, "low": 3.349, "close": 3.351, "volume": 21.95, "quote_volume": 73.54743, "trades": 6, "taker_buy_volume": 1.97, "taker_buy_quote": 6.60147}, {"ts": 1767822420000, "open": 3.35, "high": 3.35, "low": 3.347, "close": 3.347, "volume": 45.11, "quote_volume": 151.04542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822480000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822540000, "open": 3.349, "high": 3.358, "low": 3.349, "close": 3.354, "volume": 1493.94, "quote_volume": 5009.66714, "trades": 55, "taker_buy_volume": 1406.73, "taker_buy_quote": 4717.0252}, {"ts": 1767822600000, "open": 3.354, "high": 3.354, "low": 3.348, "close": 3.349, "volume": 40.91, "quote_volume": 137.04989, "trades": 10, "taker_buy_volume": 13.61, "taker_buy_quote": 45.57989}, {"ts": 1767822660000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.83, "quote_volume": 12.82667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 2.5, "quote_volume": 8.375, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 8.375}, {"ts": 1767822780000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 149.26, "quote_volume": 500.6254, "trades": 4, "taker_buy_volume": 149.26, "taker_buy_quote": 500.6254}, {"ts": 1767822900000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 30.99, "quote_volume": 103.87848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 10.79, "quote_volume": 36.1528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823080000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 6.3, "quote_volume": 21.0924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 13.61, "quote_volume": 45.56628, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 45.56628}, {"ts": 1767823200000, "open": 3.348, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 32.77, "quote_volume": 109.68119, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823260000, "open": 3.344, "high": 3.344, "low": 3.339, "close": 3.342, "volume": 503.97, "quote_volume": 1684.04322, "trades": 18, "taker_buy_volume": 13.61, "taker_buy_quote": 45.47438}, {"ts": 1767823320000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 56.26, "quote_volume": 187.96466, "trades": 7, "taker_buy_volume": 10.25, "taker_buy_quote": 34.24525}, {"ts": 1767823380000, "open": 3.342, "high": 3.342, "low": 3.339, "close": 3.339, "volume": 25.46, "quote_volume": 85.08207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823440000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 13.61, "quote_volume": 45.4574, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 45.4574}, {"ts": 1767823500000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 72.08, "quote_volume": 240.7472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823560000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823620000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823680000, "open": 3.344, "high": 3.346, "low": 3.344, "close": 3.345, "volume": 127.49, "quote_volume": 426.47556, "trades": 30, "taker_buy_volume": 127.49, "taker_buy_quote": 426.47556}, {"ts": 1767823740000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823980000, "open": 3.348, "high": 3.356, "low": 3.347, "close": 3.356, "volume": 1482.81, "quote_volume": 4969.28426, "trades": 317, "taker_buy_volume": 1466.42, "taker_buy_quote": 4914.40339}, {"ts": 1767824040000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 347.92, "quote_volume": 1167.76967, "trades": 55, "taker_buy_volume": 268.18, "taker_buy_quote": 900.24197}, {"ts": 1767824100000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824160000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.51, "quote_volume": 11.75499, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.75499}, {"ts": 1767824220000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 3.37, "quote_volume": 11.2895, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 11.2895}, {"ts": 1767824280000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824340000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 19.9, "quote_volume": 66.7048, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 66.7048}, {"ts": 1767824400000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824460000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 3.46, "quote_volume": 11.61868, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 11.61868}, {"ts": 1767824520000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 3.356, "high": 3.356, "low": 3.355, "close": 3.355, "volume": 193.45, "quote_volume": 649.15523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 16.5, "quote_volume": 55.44462, "trades": 7, "taker_buy_volume": 16.5, "taker_buy_quote": 55.44462}, {"ts": 1767825000000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 4.76, "quote_volume": 16.00441, "trades": 3, "taker_buy_volume": 4.76, "taker_buy_quote": 16.00441}, {"ts": 1767825120000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 4.82, "quote_volume": 16.21207, "trades": 2, "taker_buy_volume": 4.82, "taker_buy_quote": 16.21207}, {"ts": 1767825180000, "open": 3.364, "high": 3.368, "low": 3.364, "close": 3.368, "volume": 108.23, "quote_volume": 364.45832, "trades": 12, "taker_buy_volume": 108.23, "taker_buy_quote": 364.45832}, {"ts": 1767825240000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 3.366, "high": 3.366, "low": 3.364, "close": 3.364, "volume": 202.16, "quote_volume": 680.37165, "trades": 4, "taker_buy_volume": 1.91, "taker_buy_quote": 6.42524}, {"ts": 1767825360000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825480000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825540000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825660000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825720000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825780000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 3.357, "high": 3.357, "low": 3.349, "close": 3.349, "volume": 74.66, "quote_volume": 250.33405, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 246.33, "quote_volume": 825.23226, "trades": 60, "taker_buy_volume": 246.33, "taker_buy_quote": 825.23226}, {"ts": 1767826020000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 175.21, "quote_volume": 587.12871, "trades": 1, "taker_buy_volume": 175.21, "taker_buy_quote": 587.12871}, {"ts": 1767826080000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.37, "quote_volume": 11.28613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 3.349, "high": 3.349, "low": 3.341, "close": 3.341, "volume": 85.92, "quote_volume": 287.40732, "trades": 26, "taker_buy_volume": 4.82, "taker_buy_quote": 16.11808}, {"ts": 1767826260000, "open": 3.341, "high": 3.341, "low": 3.336, "close": 3.336, "volume": 415.26, "quote_volume": 1385.85904, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826320000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826380000, "open": 3.337, "high": 3.343, "low": 3.337, "close": 3.343, "volume": 249.98, "quote_volume": 835.064, "trades": 12, "taker_buy_volume": 249.98, "taker_buy_quote": 835.064}, {"ts": 1767826440000, "open": 3.343, "high": 3.345, "low": 3.343, "close": 3.345, "volume": 132.33, "quote_volume": 442.38819, "trades": 7, "taker_buy_volume": 132.33, "taker_buy_quote": 442.38819}, {"ts": 1767826500000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 3.345, "high": 3.345, "low": 3.344, "close": 3.344, "volume": 5.61, "quote_volume": 18.76315, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 18.76315}, {"ts": 1767826860000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 8.86, "quote_volume": 29.60933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826920000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.338, "volume": 11.21, "quote_volume": 37.43461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827040000, "open": 3.337, "high": 3.337, "low": 3.332, "close": 3.332, "volume": 83.56, "quote_volume": 278.54073, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827100000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827160000, "open": 3.331, "high": 3.334, "low": 3.33, "close": 3.332, "volume": 238.58, "quote_volume": 794.72997, "trades": 81, "taker_buy_volume": 215.66, "taker_buy_quote": 718.38152}, {"ts": 1767827220000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827280000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 3.334, "high": 3.335, "low": 3.334, "close": 3.335, "volume": 3.6, "quote_volume": 12.00299, "trades": 3, "taker_buy_volume": 3.6, "taker_buy_quote": 12.00299}, {"ts": 1767827400000, "open": 3.335, "high": 3.337, "low": 3.335, "close": 3.337, "volume": 8.42, "quote_volume": 28.0897, "trades": 4, "taker_buy_volume": 8.42, "taker_buy_quote": 28.0897}, {"ts": 1767827460000, "open": 3.337, "high": 3.341, "low": 3.337, "close": 3.341, "volume": 43.5, "quote_volume": 145.1895, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 145.1895}, {"ts": 1767827520000, "open": 3.342, "high": 3.343, "low": 3.34, "close": 3.34, "volume": 10.8, "quote_volume": 36.0864, "trades": 4, "taker_buy_volume": 4.8, "taker_buy_quote": 16.0434}, {"ts": 1767827580000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 3.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.026}, {"ts": 1767827640000, "open": 3.343, "high": 3.351, "low": 3.343, "close": 3.351, "volume": 258.2, "quote_volume": 864.61341, "trades": 30, "taker_buy_volume": 250.95, "taker_buy_quote": 840.33316}, {"ts": 1767827700000, "open": 3.352, "high": 3.357, "low": 3.351, "close": 3.355, "volume": 566.29, "quote_volume": 1899.43976, "trades": 71, "taker_buy_volume": 39.38, "taker_buy_quote": 132.0884}, {"ts": 1767827760000, "open": 3.352, "high": 3.362, "low": 3.352, "close": 3.362, "volume": 847.01, "quote_volume": 2845.42557, "trades": 38, "taker_buy_volume": 827.89, "taker_buy_quote": 2781.21293}, {"ts": 1767827820000, "open": 3.362, "high": 3.364, "low": 3.357, "close": 3.359, "volume": 21.76, "quote_volume": 73.14113, "trades": 12, "taker_buy_volume": 15.79, "taker_buy_quote": 53.09686}, {"ts": 1767827880000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827940000, "open": 3.359, "high": 3.366, "low": 3.359, "close": 3.366, "volume": 86.89, "quote_volume": 292.16214, "trades": 16, "taker_buy_volume": 71.59, "taker_buy_quote": 240.67764}, {"ts": 1767828000000, "open": 3.365, "high": 3.365, "low": 3.361, "close": 3.361, "volume": 14.9, "quote_volume": 50.1087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828060000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828120000, "open": 3.361, "high": 3.364, "low": 3.36, "close": 3.364, "volume": 22.55, "quote_volume": 75.81047, "trades": 9, "taker_buy_volume": 11.45, "taker_buy_quote": 38.50635}, {"ts": 1767828180000, "open": 3.365, "high": 3.366, "low": 3.365, "close": 3.366, "volume": 5.96, "quote_volume": 20.05838, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.05838}, {"ts": 1767828240000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828300000, "open": 3.367, "high": 3.369, "low": 3.367, "close": 3.367, "volume": 38.32, "quote_volume": 129.07346, "trades": 8, "taker_buy_volume": 20.04, "taker_buy_quote": 67.4941}, {"ts": 1767828360000, "open": 3.366, "high": 3.366, "low": 3.364, "close": 3.366, "volume": 11.92, "quote_volume": 40.11378, "trades": 4, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03068}, {"ts": 1767828420000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828480000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 7.75, "quote_volume": 26.09723, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 20.0703}, {"ts": 1767828540000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828600000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 5.0, "quote_volume": 16.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828660000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828720000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828780000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.363, "volume": 16.88, "quote_volume": 56.8002, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828900000, "open": 3.362, "high": 3.362, "low": 3.357, "close": 3.357, "volume": 63.24, "quote_volume": 212.35584, "trades": 12, "taker_buy_volume": 19.81, "taker_buy_quote": 66.5166}, {"ts": 1767828960000, "open": 3.357, "high": 3.36, "low": 3.357, "close": 3.36, "volume": 11.84, "quote_volume": 39.76482, "trades": 4, "taker_buy_volume": 11.84, "taker_buy_quote": 39.76482}, {"ts": 1767829020000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 2.99, "quote_volume": 10.04042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 3.357, "high": 3.357, "low": 3.354, "close": 3.354, "volume": 56.81, "quote_volume": 190.584, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 4.76, "quote_volume": 15.96028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 6.12, "quote_volume": 20.51424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 3.353, "high": 3.354, "low": 3.353, "close": 3.353, "volume": 16.08, "quote_volume": 53.91923, "trades": 6, "taker_buy_volume": 13.09, "taker_buy_quote": 43.89376}, {"ts": 1767829740000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 3.352, "high": 3.352, "low": 3.351, "close": 3.351, "volume": 29.31, "quote_volume": 98.2261, "trades": 6, "taker_buy_volume": 14.95, "taker_buy_quote": 50.09745}, {"ts": 1767829920000, "open": 3.352, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 5.98, "quote_volume": 20.04795, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.04795}, {"ts": 1767829980000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.99, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.02846}, {"ts": 1767830040000, "open": 3.355, "high": 3.356, "low": 3.355, "close": 3.356, "volume": 5.98, "quote_volume": 20.06589, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.06589}, {"ts": 1767830100000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 5.98, "quote_volume": 20.07785, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.07785}, {"ts": 1767830160000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 2.99, "quote_volume": 10.03743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830280000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830340000, "open": 3.358, "high": 3.359, "low": 3.358, "close": 3.359, "volume": 3.86, "quote_volume": 12.96275, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 12.96275}, {"ts": 1767830400000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 2.12, "quote_volume": 7.12108, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 7.12108}, {"ts": 1767830460000, "open": 3.359, "high": 3.366, "low": 3.358, "close": 3.366, "volume": 43.6, "quote_volume": 146.60708, "trades": 14, "taker_buy_volume": 33.79, "taker_buy_quote": 113.66211}, {"ts": 1767830520000, "open": 3.367, "high": 3.371, "low": 3.367, "close": 3.369, "volume": 63.55, "quote_volume": 214.11497, "trades": 16, "taker_buy_volume": 38.57, "taker_buy_quote": 129.93907}, {"ts": 1767830580000, "open": 3.369, "high": 3.369, "low": 3.363, "close": 3.363, "volume": 69.18, "quote_volume": 232.81734, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830640000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 5.38, "quote_volume": 18.08516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830700000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830760000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830820000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 5.96, "quote_volume": 20.05242, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 20.05242}, {"ts": 1767830880000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 2.98, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830940000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 8.03, "quote_volume": 26.99686, "trades": 4, "taker_buy_volume": 5.05, "taker_buy_quote": 16.9781}, {"ts": 1767831060000, "open": 3.361, "high": 3.361, "low": 3.357, "close": 3.357, "volume": 24.53, "quote_volume": 82.37116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831120000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 7.64, "quote_volume": 25.64748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831180000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "open": 3.356, "high": 3.356, "low": 3.352, "close": 3.352, "volume": 39.62, "quote_volume": 132.88002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831300000, "open": 3.351, "high": 3.351, "low": 3.349, "close": 3.349, "volume": 39.35, "quote_volume": 131.80606, "trades": 8, "taker_buy_volume": 15.3, "taker_buy_quote": 51.2397}, {"ts": 1767831360000, "open": 3.348, "high": 3.352, "low": 3.347, "close": 3.352, "volume": 28.43, "quote_volume": 95.19281, "trades": 10, "taker_buy_volume": 12.0, "taker_buy_quote": 40.19403}, {"ts": 1767831420000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 2.99, "quote_volume": 10.01949, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01949}, {"ts": 1767831480000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831600000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831660000, "open": 3.349, "high": 3.349, "low": 3.348, "close": 3.348, "volume": 11.3, "quote_volume": 37.84071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831720000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 3.0, "quote_volume": 10.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831780000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831840000, "open": 3.348, "high": 3.351, "low": 3.348, "close": 3.351, "volume": 11.98, "quote_volume": 40.12699, "trades": 4, "taker_buy_volume": 11.98, "taker_buy_quote": 40.12699}, {"ts": 1767831900000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831960000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832020000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.89, "quote_volume": 6.33528, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.33528}, {"ts": 1767832080000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832140000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.08, "quote_volume": 3.62016, "trades": 1, "taker_buy_volume": 1.08, "taker_buy_quote": 3.62016}, {"ts": 1767832200000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 8.97, "quote_volume": 30.08538, "trades": 4, "taker_buy_volume": 8.97, "taker_buy_quote": 30.08538}, {"ts": 1767832260000, "open": 3.354, "high": 3.354, "low": 3.349, "close": 3.349, "volume": 23.24, "quote_volume": 77.90211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832320000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 5.5, "quote_volume": 18.42751, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 18.42751}, {"ts": 1767832380000, "open": 3.351, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 6.46, "quote_volume": 21.65643, "trades": 3, "taker_buy_volume": 6.46, "taker_buy_quote": 21.65643}, {"ts": 1767832440000, "open": 3.354, "high": 3.354, "low": 3.353, "close": 3.353, "volume": 5.98, "quote_volume": 20.05393, "trades": 3, "taker_buy_volume": 2.99, "taker_buy_quote": 10.02846}, {"ts": 1767832500000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832560000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.355, "volume": 11.96, "quote_volume": 40.1258, "trades": 4, "taker_buy_volume": 8.97, "taker_buy_quote": 30.09435}, {"ts": 1767832620000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.357, "volume": 5.98, "quote_volume": 20.07187, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.07187}, {"ts": 1767832680000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832740000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832860000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 2.99, "quote_volume": 10.04042, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.04042}, {"ts": 1767832920000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 3.57, "quote_volume": 11.98449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832980000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833040000, "open": 3.359, "high": 3.361, "low": 3.359, "close": 3.361, "volume": 18.74, "quote_volume": 62.96744, "trades": 6, "taker_buy_volume": 18.74, "taker_buy_quote": 62.96744}, {"ts": 1767833100000, "open": 3.362, "high": 3.37, "low": 3.362, "close": 3.37, "volume": 77.94, "quote_volume": 262.36086, "trades": 27, "taker_buy_volume": 70.44, "taker_buy_quote": 237.10836}, {"ts": 1767833160000, "open": 3.37, "high": 3.373, "low": 3.37, "close": 3.372, "volume": 298.04, "quote_volume": 1005.03906, "trades": 18, "taker_buy_volume": 280.54, "taker_buy_quote": 946.02906}, {"ts": 1767833220000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833280000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833340000, "open": 3.372, "high": 3.372, "low": 3.37, "close": 3.37, "volume": 189.76, "quote_volume": 639.71852, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 3.369, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 16.23, "quote_volume": 54.67589, "trades": 7, "taker_buy_volume": 4.1, "taker_buy_quote": 13.8129}, {"ts": 1767833520000, "open": 3.369, "high": 3.374, "low": 3.369, "close": 3.374, "volume": 20.72, "quote_volume": 69.87009, "trades": 10, "taker_buy_volume": 20.72, "taker_buy_quote": 69.87009}, {"ts": 1767833580000, "open": 3.375, "high": 3.377, "low": 3.375, "close": 3.377, "volume": 17.61, "quote_volume": 59.45081, "trades": 8, "taker_buy_volume": 17.61, "taker_buy_quote": 59.45081}, {"ts": 1767833640000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 2.43, "quote_volume": 8.20611, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 8.20611}, {"ts": 1767833700000, "open": 3.378, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 29.43, "quote_volume": 99.42093, "trades": 6, "taker_buy_volume": 14.13, "taker_buy_quote": 47.73753}, {"ts": 1767833760000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833820000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 5.94, "quote_volume": 20.05641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833940000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 3.26, "quote_volume": 11.00902, "trades": 1, "taker_buy_volume": 3.26, "taker_buy_quote": 11.00902}, {"ts": 1767834000000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 3.31, "quote_volume": 11.17787, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 11.17787}, {"ts": 1767834060000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.97, "quote_volume": 10.03266, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.03266}, {"ts": 1767834120000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 18.27, "quote_volume": 61.69779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834180000, "open": 3.376, "high": 3.38, "low": 3.376, "close": 3.38, "volume": 27.77, "quote_volume": 93.77792, "trades": 9, "taker_buy_volume": 9.5, "taker_buy_quote": 32.0984}, {"ts": 1767834240000, "open": 3.379, "high": 3.385, "low": 3.379, "close": 3.385, "volume": 70.9, "quote_volume": 239.77207, "trades": 21, "taker_buy_volume": 44.22, "taker_buy_quote": 149.54031}, {"ts": 1767834300000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.386, "volume": 710.78, "quote_volume": 2407.77376, "trades": 24, "taker_buy_volume": 689.56, "taker_buy_quote": 2335.88928}, {"ts": 1767834360000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 5.92, "quote_volume": 20.054, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.054}, {"ts": 1767834480000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.388, "volume": 184.89, "quote_volume": 626.46583, "trades": 14, "taker_buy_volume": 162.39, "taker_buy_quote": 550.23083}, {"ts": 1767834540000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 1.78, "quote_volume": 6.0342, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.0342}, {"ts": 1767834600000, "open": 3.387, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 7.85, "quote_volume": 26.58499, "trades": 3, "taker_buy_volume": 1.93, "taker_buy_quote": 6.53691}, {"ts": 1767834660000, "open": 3.387, "high": 3.397, "low": 3.387, "close": 3.397, "volume": 376.76, "quote_volume": 1278.65475, "trades": 35, "taker_buy_volume": 376.76, "taker_buy_quote": 1278.65475}, {"ts": 1767834720000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 3.391, "high": 3.391, "low": 3.388, "close": 3.388, "volume": 11.84, "quote_volume": 40.13168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834840000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834900000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834960000, "open": 3.387, "high": 3.387, "low": 3.383, "close": 3.384, "volume": 31.06, "quote_volume": 105.13115, "trades": 10, "taker_buy_volume": 2.05, "taker_buy_quote": 6.9372}, {"ts": 1767835020000, "open": 3.382, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 8.69, "quote_volume": 29.3937, "trades": 4, "taker_buy_volume": 2.06, "taker_buy_quote": 6.97104}, {"ts": 1767835080000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 2.96, "quote_volume": 10.0196, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0196}, {"ts": 1767835140000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 3.386, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 4.74, "quote_volume": 16.05142, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 16.05142}, {"ts": 1767835260000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 3.387, "high": 3.388, "low": 3.385, "close": 3.385, "volume": 272.14, "quote_volume": 921.37799, "trades": 15, "taker_buy_volume": 4.14, "taker_buy_quote": 14.02514}, {"ts": 1767835380000, "open": 3.389, "high": 3.394, "low": 3.389, "close": 3.394, "volume": 117.0, "quote_volume": 396.85011, "trades": 14, "taker_buy_volume": 117.0, "taker_buy_quote": 396.85011}, {"ts": 1767835440000, "open": 3.393, "high": 3.399, "low": 3.391, "close": 3.395, "volume": 631.68, "quote_volume": 2143.9976, "trades": 48, "taker_buy_volume": 576.47, "taker_buy_quote": 1956.49685}, {"ts": 1767835500000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.395, "volume": 74.07, "quote_volume": 251.4912, "trades": 12, "taker_buy_volume": 57.76, "taker_buy_quote": 196.12171}, {"ts": 1767835560000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 2.95, "quote_volume": 10.0123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835620000, "open": 3.395, "high": 3.399, "low": 3.395, "close": 3.399, "volume": 49.3, "quote_volume": 167.5346, "trades": 9, "taker_buy_volume": 49.3, "taker_buy_quote": 167.5346}, {"ts": 1767835680000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835740000, "open": 3.399, "high": 3.402, "low": 3.398, "close": 3.398, "volume": 522.13, "quote_volume": 1776.22429, "trades": 20, "taker_buy_volume": 500.73, "taker_buy_quote": 1703.43927}, {"ts": 1767835800000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.93, "quote_volume": 9.95614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835860000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.394, "volume": 11.8, "quote_volume": 40.0669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835920000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835980000, "open": 3.393, "high": 3.393, "low": 3.392, "close": 3.392, "volume": 5.92, "quote_volume": 20.0836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836040000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 3.391, "high": 3.391, "low": 3.387, "close": 3.39, "volume": 708.8, "quote_volume": 2402.47529, "trades": 27, "taker_buy_volume": 54.78, "taker_buy_quote": 185.7042}, {"ts": 1767836220000, "open": 3.387, "high": 3.387, "low": 3.386, "close": 3.386, "volume": 41.61, "quote_volume": 140.89442, "trades": 5, "taker_buy_volume": 32.66, "taker_buy_quote": 110.58676}, {"ts": 1767836280000, "open": 3.387, "high": 3.389, "low": 3.387, "close": 3.389, "volume": 63.39, "quote_volume": 214.79088, "trades": 10, "taker_buy_volume": 63.39, "taker_buy_quote": 214.79088}, {"ts": 1767836340000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836400000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.96, "quote_volume": 10.02552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836460000, "open": 3.388, "high": 3.388, "low": 3.387, "close": 3.387, "volume": 7.53, "quote_volume": 25.50707, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02848}, {"ts": 1767836520000, "open": 3.388, "high": 3.388, "low": 3.38, "close": 3.382, "volume": 797.93, "quote_volume": 2699.59849, "trades": 37, "taker_buy_volume": 21.93, "taker_buy_quote": 74.16726}, {"ts": 1767836580000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836640000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 11.73, "quote_volume": 39.6474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.379, "volume": 28.72, "quote_volume": 97.03439, "trades": 9, "taker_buy_volume": 10.45, "taker_buy_quote": 35.31055}, {"ts": 1767836760000, "open": 3.38, "high": 3.383, "low": 3.38, "close": 3.383, "volume": 14.15, "quote_volume": 47.84935, "trades": 6, "taker_buy_volume": 14.15, "taker_buy_quote": 47.84935}, {"ts": 1767836820000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 2.96, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01664}, {"ts": 1767836880000, "open": 3.385, "high": 3.387, "low": 3.385, "close": 3.387, "volume": 7.7, "quote_volume": 26.07102, "trades": 3, "taker_buy_volume": 7.7, "taker_buy_quote": 26.07102}, {"ts": 1767836940000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837000000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837060000, "open": 3.387, "high": 3.388, "low": 3.383, "close": 3.388, "volume": 406.17, "quote_volume": 1375.49784, "trades": 81, "taker_buy_volume": 106.25, "taker_buy_quote": 359.9097}, {"ts": 1767837120000, "open": 3.386, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 58.92, "quote_volume": 199.53054, "trades": 2, "taker_buy_volume": 58.92, "taker_buy_quote": 199.53054}, {"ts": 1767837180000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 5.92, "quote_volume": 20.054, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.054}, {"ts": 1767837240000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837300000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 2.45, "quote_volume": 8.3006, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.3006}, {"ts": 1767837360000, "open": 3.389, "high": 3.394, "low": 3.389, "close": 3.392, "volume": 266.93, "quote_volume": 905.59277, "trades": 16, "taker_buy_volume": 241.56, "taker_buy_quote": 819.53773}, {"ts": 1767837420000, "open": 3.392, "high": 3.392, "low": 3.391, "close": 3.391, "volume": 15.0, "quote_volume": 50.8675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 5.19, "quote_volume": 17.60967, "trades": 1, "taker_buy_volume": 5.19, "taker_buy_quote": 17.60967}, {"ts": 1767837600000, "open": 3.391, "high": 3.391, "low": 3.39, "close": 3.39, "volume": 25.25, "quote_volume": 85.61979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 3.392, "high": 3.393, "low": 3.388, "close": 3.393, "volume": 279.74, "quote_volume": 948.33519, "trades": 46, "taker_buy_volume": 168.58, "taker_buy_quote": 571.54616}, {"ts": 1767837720000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.96, "quote_volume": 10.03736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 3.39, "high": 3.39, "low": 3.385, "close": 3.385, "volume": 17.76, "quote_volume": 60.162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 8.87, "quote_volume": 30.04268, "trades": 3, "taker_buy_volume": 8.87, "taker_buy_quote": 30.04268}, {"ts": 1767837960000, "open": 3.386, "high": 3.388, "low": 3.379, "close": 3.383, "volume": 2207.23, "quote_volume": 7467.38447, "trades": 121, "taker_buy_volume": 1073.87, "taker_buy_quote": 3631.83911}, {"ts": 1767838020000, "open": 3.386, "high": 3.387, "low": 3.386, "close": 3.387, "volume": 7.33, "quote_volume": 24.82375, "trades": 2, "taker_buy_volume": 7.33, "taker_buy_quote": 24.82375}, {"ts": 1767838080000, "open": 3.384, "high": 3.389, "low": 3.384, "close": 3.389, "volume": 26.62, "quote_volume": 90.1941, "trades": 5, "taker_buy_volume": 8.88, "taker_buy_quote": 30.08544}, {"ts": 1767838140000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.96, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838200000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 2.96, "quote_volume": 10.02256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838260000, "open": 3.385, "high": 3.385, "low": 3.379, "close": 3.381, "volume": 28.58, "quote_volume": 96.66375, "trades": 12, "taker_buy_volume": 3.56, "taker_buy_quote": 12.03339}, {"ts": 1767838320000, "open": 3.381, "high": 3.386, "low": 3.381, "close": 3.386, "volume": 17.19, "quote_volume": 58.1638, "trades": 7, "taker_buy_volume": 17.19, "taker_buy_quote": 58.1638}, {"ts": 1767838380000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 5.92, "quote_volume": 20.054, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.054}, {"ts": 1767838440000, "open": 3.389, "high": 3.393, "low": 3.389, "close": 3.39, "volume": 47.71, "quote_volume": 161.81221, "trades": 10, "taker_buy_volume": 32.25, "taker_buy_quote": 109.39031}, {"ts": 1767838500000, "open": 3.389, "high": 3.389, "low": 3.386, "close": 3.386, "volume": 11.84, "quote_volume": 40.108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838560000, "open": 3.387, "high": 3.389, "low": 3.387, "close": 3.389, "volume": 21.38, "quote_volume": 72.44794, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 30.08544}, {"ts": 1767838620000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838680000, "open": 3.39, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 19.64, "quote_volume": 66.57628, "trades": 5, "taker_buy_volume": 4.64, "taker_buy_quote": 15.73128}, {"ts": 1767838740000, "open": 3.389, "high": 3.389, "low": 3.386, "close": 3.386, "volume": 11.84, "quote_volume": 40.108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838800000, "open": 3.385, "high": 3.385, "low": 3.383, "close": 3.383, "volume": 13.08, "quote_volume": 44.26036, "trades": 5, "taker_buy_volume": 2.36, "taker_buy_quote": 7.98388}, {"ts": 1767838860000, "open": 3.382, "high": 3.382, "low": 3.38, "close": 3.38, "volume": 14.83, "quote_volume": 50.13431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 3.379, "high": 3.379, "low": 3.374, "close": 3.374, "volume": 62.19, "quote_volume": 210.00354, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 3.373, "high": 3.373, "low": 3.369, "close": 3.369, "volume": 36.07, "quote_volume": 121.59337, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 3.368, "high": 3.368, "low": 3.36, "close": 3.36, "volume": 321.84, "quote_volume": 1083.12125, "trades": 25, "taker_buy_volume": 42.14, "taker_buy_quote": 141.63254}, {"ts": 1767839100000, "open": 3.361, "high": 3.361, "low": 3.36, "close": 3.361, "volume": 241.0, "quote_volume": 809.9484, "trades": 9, "taker_buy_volume": 203.7, "taker_buy_quote": 684.6204}, {"ts": 1767839160000, "open": 3.361, "high": 3.366, "low": 3.361, "close": 3.366, "volume": 21.77, "quote_volume": 73.21367, "trades": 8, "taker_buy_volume": 21.77, "taker_buy_quote": 73.21367}, {"ts": 1767839220000, "open": 3.367, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 96.06, "quote_volume": 323.68713, "trades": 12, "taker_buy_volume": 96.06, "taker_buy_quote": 323.68713}, {"ts": 1767839280000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.364, "volume": 35.11, "quote_volume": 118.09887, "trades": 7, "taker_buy_volume": 6.06, "taker_buy_quote": 20.38584}, {"ts": 1767839400000, "open": 3.362, "high": 3.362, "low": 3.36, "close": 3.362, "volume": 31.73, "quote_volume": 106.64348, "trades": 9, "taker_buy_volume": 11.93, "taker_buy_quote": 40.08482}, {"ts": 1767839460000, "open": 3.361, "high": 3.364, "low": 3.361, "close": 3.364, "volume": 242.38, "quote_volume": 815.27532, "trades": 14, "taker_buy_volume": 242.38, "taker_buy_quote": 815.27532}, {"ts": 1767839520000, "open": 3.361, "high": 3.363, "low": 3.358, "close": 3.363, "volume": 138.11, "quote_volume": 464.28067, "trades": 13, "taker_buy_volume": 120.86, "taker_buy_quote": 406.3343}, {"ts": 1767839580000, "open": 3.364, "high": 3.364, "low": 3.359, "close": 3.359, "volume": 17.88, "quote_volume": 60.10362, "trades": 6, "taker_buy_volume": 2.98, "taker_buy_quote": 10.02472}, {"ts": 1767839640000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 13.61, "quote_volume": 45.74321, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 45.74321}, {"ts": 1767839700000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 1.79, "quote_volume": 6.01798, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.01798}, {"ts": 1767839760000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839820000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "open": 3.359, "high": 3.359, "low": 3.355, "close": 3.356, "volume": 32.14, "quote_volume": 107.87931, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839940000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 8.06, "quote_volume": 27.07263, "trades": 3, "taker_buy_volume": 8.06, "taker_buy_quote": 27.07263}, {"ts": 1767840000000, "open": 3.36, "high": 3.364, "low": 3.36, "close": 3.364, "volume": 16.43, "quote_volume": 55.24182, "trades": 6, "taker_buy_volume": 16.43, "taker_buy_quote": 55.24182}, {"ts": 1767840060000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 8.32, "quote_volume": 27.98848, "trades": 1, "taker_buy_volume": 8.32, "taker_buy_quote": 27.98848}, {"ts": 1767840120000, "open": 3.363, "high": 3.363, "low": 3.356, "close": 3.356, "volume": 28.18, "quote_volume": 94.68037, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840240000, "open": 3.36, "high": 3.362, "low": 3.36, "close": 3.362, "volume": 8.97, "quote_volume": 30.14817, "trades": 4, "taker_buy_volume": 8.97, "taker_buy_quote": 30.14817}, {"ts": 1767840300000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.363, "volume": 28.45, "quote_volume": 95.69984, "trades": 6, "taker_buy_volume": 25.47, "taker_buy_quote": 85.6781}, {"ts": 1767840360000, "open": 3.363, "high": 3.363, "low": 3.355, "close": 3.356, "volume": 260.77, "quote_volume": 875.5686, "trades": 25, "taker_buy_volume": 47.31, "taker_buy_quote": 158.86014}, {"ts": 1767840420000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840480000, "open": 3.354, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 21.37, "quote_volume": 71.66982, "trades": 8, "taker_buy_volume": 5.98, "taker_buy_quote": 20.05991}, {"ts": 1767840540000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 23.19, "quote_volume": 77.86603, "trades": 6, "taker_buy_volume": 23.19, "taker_buy_quote": 77.86603}, {"ts": 1767840600000, "open": 3.36, "high": 3.362, "low": 3.357, "close": 3.357, "volume": 21.88, "quote_volume": 73.50098, "trades": 8, "taker_buy_volume": 7.99, "taker_buy_quote": 26.85344}, {"ts": 1767840660000, "open": 3.356, "high": 3.357, "low": 3.353, "close": 3.357, "volume": 30.9, "quote_volume": 103.66259, "trades": 7, "taker_buy_volume": 13.99, "taker_buy_quote": 46.94542}, {"ts": 1767840720000, "open": 3.357, "high": 3.357, "low": 3.354, "close": 3.354, "volume": 8.91, "quote_volume": 29.89604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 11.96, "quote_volume": 40.1557, "trades": 4, "taker_buy_volume": 11.96, "taker_buy_quote": 40.1557}, {"ts": 1767840900000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 2.99, "quote_volume": 10.0464, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0464}, {"ts": 1767840960000, "open": 3.361, "high": 3.362, "low": 3.361, "close": 3.362, "volume": 3.58, "quote_volume": 12.03297, "trades": 3, "taker_buy_volume": 3.58, "taker_buy_quote": 12.03297}, {"ts": 1767841020000, "open": 3.36, "high": 3.361, "low": 3.36, "close": 3.361, "volume": 84.13, "quote_volume": 282.70725, "trades": 17, "taker_buy_volume": 17.86, "taker_buy_quote": 60.02746}, {"ts": 1767841080000, "open": 3.359, "high": 3.359, "low": 3.355, "close": 3.357, "volume": 128.66, "quote_volume": 431.79018, "trades": 8, "taker_buy_volume": 2.99, "taker_buy_quote": 10.03743}, {"ts": 1767841140000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 2.73, "quote_volume": 9.16188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 3.358, "high": 3.361, "low": 3.358, "close": 3.361, "volume": 41.75, "quote_volume": 140.27696, "trades": 7, "taker_buy_volume": 41.75, "taker_buy_quote": 140.27696}, {"ts": 1767841260000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841320000, "open": 3.36, "high": 3.364, "low": 3.36, "close": 3.364, "volume": 14.91, "quote_volume": 50.1274, "trades": 8, "taker_buy_volume": 14.91, "taker_buy_quote": 50.1274}, {"ts": 1767841380000, "open": 3.365, "high": 3.368, "low": 3.365, "close": 3.366, "volume": 31.3, "quote_volume": 105.36553, "trades": 13, "taker_buy_volume": 28.32, "taker_buy_quote": 95.33485}, {"ts": 1767841440000, "open": 3.368, "high": 3.37, "low": 3.368, "close": 3.37, "volume": 20.43, "quote_volume": 68.83278, "trades": 6, "taker_buy_volume": 20.43, "taker_buy_quote": 68.83278}, {"ts": 1767841500000, "open": 3.37, "high": 3.377, "low": 3.37, "close": 3.375, "volume": 315.84, "quote_volume": 1066.03268, "trades": 97, "taker_buy_volume": 52.67, "taker_buy_quote": 177.70567}, {"ts": 1767841560000, "open": 3.376, "high": 3.378, "low": 3.376, "close": 3.378, "volume": 8.91, "quote_volume": 30.08786, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 30.08786}, {"ts": 1767841620000, "open": 3.375, "high": 3.375, "low": 3.372, "close": 3.372, "volume": 11.88, "quote_volume": 40.07718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841680000, "open": 3.374, "high": 3.378, "low": 3.374, "close": 3.378, "volume": 12.47, "quote_volume": 42.09396, "trades": 6, "taker_buy_volume": 12.47, "taker_buy_quote": 42.09396}, {"ts": 1767841740000, "open": 3.375, "high": 3.375, "low": 3.372, "close": 3.372, "volume": 197.3, "quote_volume": 665.50213, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841860000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 1.64, "quote_volume": 5.53664, "trades": 1, "taker_buy_volume": 1.64, "taker_buy_quote": 5.53664}, {"ts": 1767841920000, "open": 3.376, "high": 3.378, "low": 3.376, "close": 3.378, "volume": 93.91, "quote_volume": 317.16459, "trades": 12, "taker_buy_volume": 93.91, "taker_buy_quote": 317.16459}, {"ts": 1767841980000, "open": 3.375, "high": 3.375, "low": 3.368, "close": 3.368, "volume": 1576.16, "quote_volume": 5312.34, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 3.371, "high": 3.372, "low": 3.371, "close": 3.372, "volume": 34.5, "quote_volume": 116.30248, "trades": 4, "taker_buy_volume": 34.48, "taker_buy_quote": 116.23506}, {"ts": 1767842100000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842160000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 2.98, "quote_volume": 10.05154, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.05154}, {"ts": 1767842220000, "open": 3.373, "high": 3.373, "low": 3.371, "close": 3.371, "volume": 275.78, "quote_volume": 930.07918, "trades": 65, "taker_buy_volume": 60.41, "taker_buy_quote": 203.64211}, {"ts": 1767842280000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 4.72, "quote_volume": 15.9064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 2.98, "quote_volume": 10.03962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842400000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 5.95, "quote_volume": 20.05447, "trades": 2, "taker_buy_volume": 5.95, "taker_buy_quote": 20.05447}, {"ts": 1767842460000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 31.5, "quote_volume": 106.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 7.02, "quote_volume": 23.65038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 5.96, "quote_volume": 20.0703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842700000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 31.5, "quote_volume": 106.0605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 3.366, "high": 3.366, "low": 3.359, "close": 3.359, "volume": 80.52, "quote_volume": 270.62293, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842820000, "open": 3.358, "high": 3.358, "low": 3.356, "close": 3.356, "volume": 60.0, "quote_volume": 201.38043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842880000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 3.355, "high": 3.355, "low": 3.348, "close": 3.355, "volume": 715.87, "quote_volume": 2400.07632, "trades": 31, "taker_buy_volume": 150.85, "taker_buy_quote": 505.75135}, {"ts": 1767843000000, "open": 3.35, "high": 3.354, "low": 3.35, "close": 3.354, "volume": 196.7, "quote_volume": 659.54286, "trades": 13, "taker_buy_volume": 182.38, "taker_buy_quote": 611.57086}, {"ts": 1767843060000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.356, "volume": 183.8, "quote_volume": 616.82383, "trades": 4, "taker_buy_volume": 183.8, "taker_buy_quote": 616.82383}, {"ts": 1767843120000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 21.29, "quote_volume": 71.36708, "trades": 4, "taker_buy_volume": 15.31, "taker_buy_quote": 51.31913}, {"ts": 1767843180000, "open": 3.351, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 228.54, "quote_volume": 765.84651, "trades": 63, "taker_buy_volume": 225.55, "taker_buy_quote": 755.82702}, {"ts": 1767843240000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843300000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 6.47, "quote_volume": 21.69391, "trades": 2, "taker_buy_volume": 6.47, "taker_buy_quote": 21.69391}, {"ts": 1767843360000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.356, "volume": 81.81, "quote_volume": 274.48785, "trades": 9, "taker_buy_volume": 81.81, "taker_buy_quote": 274.48785}, {"ts": 1767843420000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 2.99, "quote_volume": 10.03743, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.03743}, {"ts": 1767843480000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 21.89, "quote_volume": 73.50662, "trades": 2, "taker_buy_volume": 21.89, "taker_buy_quote": 73.50662}, {"ts": 1767843540000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843660000, "open": 3.356, "high": 3.356, "low": 3.351, "close": 3.354, "volume": 102.47, "quote_volume": 343.59118, "trades": 14, "taker_buy_volume": 84.42, "taker_buy_quote": 283.06023}, {"ts": 1767843720000, "open": 3.351, "high": 3.351, "low": 3.343, "close": 3.343, "volume": 59.21, "quote_volume": 198.11972, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843780000, "open": 3.342, "high": 3.342, "low": 3.33, "close": 3.33, "volume": 212.26, "quote_volume": 707.71595, "trades": 35, "taker_buy_volume": 15.31, "taker_buy_quote": 51.07416}, {"ts": 1767843840000, "open": 3.33, "high": 3.331, "low": 3.325, "close": 3.33, "volume": 637.66, "quote_volume": 2122.16981, "trades": 128, "taker_buy_volume": 436.56, "taker_buy_quote": 1452.70268}, {"ts": 1767843900000, "open": 3.331, "high": 3.335, "low": 3.331, "close": 3.335, "volume": 86.07, "quote_volume": 286.88076, "trades": 25, "taker_buy_volume": 86.07, "taker_buy_quote": 286.88076}, {"ts": 1767843960000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 3.01, "quote_volume": 10.03534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844020000, "open": 3.336, "high": 3.336, "low": 3.333, "close": 3.333, "volume": 11.14, "quote_volume": 37.15064, "trades": 5, "taker_buy_volume": 8.13, "taker_buy_quote": 27.11831}, {"ts": 1767844080000, "open": 3.332, "high": 3.334, "low": 3.327, "close": 3.331, "volume": 87.55, "quote_volume": 291.46113, "trades": 19, "taker_buy_volume": 24.54, "taker_buy_quote": 81.70035}, {"ts": 1767844140000, "open": 3.331, "high": 3.335, "low": 3.331, "close": 3.335, "volume": 22.04, "quote_volume": 73.47695, "trades": 8, "taker_buy_volume": 22.04, "taker_buy_quote": 73.47695}, {"ts": 1767844200000, "open": 3.335, "high": 3.34, "low": 3.335, "close": 3.34, "volume": 120.93, "quote_volume": 403.47871, "trades": 18, "taker_buy_volume": 117.09, "taker_buy_quote": 390.66079}, {"ts": 1767844260000, "open": 3.34, "high": 3.34, "low": 3.334, "close": 3.337, "volume": 35.43, "quote_volume": 118.21747, "trades": 11, "taker_buy_volume": 9.96, "taker_buy_quote": 33.25104}, {"ts": 1767844320000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 4.96, "quote_volume": 16.54656, "trades": 2, "taker_buy_volume": 4.96, "taker_buy_quote": 16.54656}, {"ts": 1767844380000, "open": 3.336, "high": 3.337, "low": 3.336, "close": 3.337, "volume": 7.68, "quote_volume": 25.62638, "trades": 4, "taker_buy_volume": 7.68, "taker_buy_quote": 25.62638}, {"ts": 1767844440000, "open": 3.336, "high": 3.336, "low": 3.33, "close": 3.331, "volume": 42.8, "quote_volume": 142.60646, "trades": 10, "taker_buy_volume": 27.75, "taker_buy_quote": 92.45986}, {"ts": 1767844500000, "open": 3.331, "high": 3.333, "low": 3.33, "close": 3.333, "volume": 33.97, "quote_volume": 113.15625, "trades": 12, "taker_buy_volume": 31.2, "taker_buy_quote": 103.93215}, {"ts": 1767844560000, "open": 3.331, "high": 3.333, "low": 3.331, "close": 3.333, "volume": 21.13, "quote_volume": 70.39606, "trades": 8, "taker_buy_volume": 21.13, "taker_buy_quote": 70.39606}, {"ts": 1767844620000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.334, "volume": 13.49, "quote_volume": 44.95315, "trades": 5, "taker_buy_volume": 13.49, "taker_buy_quote": 44.95315}, {"ts": 1767844680000, "open": 3.334, "high": 3.334, "low": 3.332, "close": 3.332, "volume": 10.36, "quote_volume": 34.52654, "trades": 5, "taker_buy_volume": 10.36, "taker_buy_quote": 34.52654}, {"ts": 1767844740000, "open": 3.331, "high": 3.331, "low": 3.328, "close": 3.329, "volume": 34.47, "quote_volume": 114.76527, "trades": 9, "taker_buy_volume": 24.95, "taker_buy_quote": 83.06465}, {"ts": 1767844800000, "open": 3.328, "high": 3.331, "low": 3.324, "close": 3.331, "volume": 132.31, "quote_volume": 440.24241, "trades": 51, "taker_buy_volume": 107.23, "taker_buy_quote": 356.8224}, {"ts": 1767844860000, "open": 3.332, "high": 3.335, "low": 3.33, "close": 3.33, "volume": 542.08, "quote_volume": 1807.19073, "trades": 23, "taker_buy_volume": 483.24, "taker_buy_quote": 1611.09417}, {"ts": 1767844920000, "open": 3.33, "high": 3.333, "low": 3.33, "close": 3.333, "volume": 23.57, "quote_volume": 78.50895, "trades": 8, "taker_buy_volume": 23.57, "taker_buy_quote": 78.50895}, {"ts": 1767844980000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 14.22, "quote_volume": 47.39526, "trades": 5, "taker_buy_volume": 14.22, "taker_buy_quote": 47.39526}, {"ts": 1767845040000, "open": 3.331, "high": 3.334, "low": 3.326, "close": 3.328, "volume": 488.12, "quote_volume": 1624.39755, "trades": 36, "taker_buy_volume": 7.88, "taker_buy_quote": 26.25536}, {"ts": 1767845100000, "open": 3.327, "high": 3.331, "low": 3.327, "close": 3.331, "volume": 31.61, "quote_volume": 105.18172, "trades": 9, "taker_buy_volume": 31.61, "taker_buy_quote": 105.18172}, {"ts": 1767845160000, "open": 3.329, "high": 3.331, "low": 3.329, "close": 3.331, "volume": 10.87, "quote_volume": 36.19424, "trades": 5, "taker_buy_volume": 10.87, "taker_buy_quote": 36.19424}, {"ts": 1767845220000, "open": 3.328, "high": 3.329, "low": 3.327, "close": 3.327, "volume": 23.69, "quote_volume": 78.83632, "trades": 5, "taker_buy_volume": 7.77, "taker_buy_quote": 25.85757}, {"ts": 1767845280000, "open": 3.328, "high": 3.328, "low": 3.323, "close": 3.323, "volume": 54.79, "quote_volume": 182.18213, "trades": 14, "taker_buy_volume": 24.05, "taker_buy_quote": 79.99252}, {"ts": 1767845340000, "open": 3.322, "high": 3.323, "low": 3.319, "close": 3.319, "volume": 136.92, "quote_volume": 454.77407, "trades": 20, "taker_buy_volume": 96.08, "taker_buy_quote": 319.16609}, {"ts": 1767845400000, "open": 3.318, "high": 3.319, "low": 3.315, "close": 3.318, "volume": 602.71, "quote_volume": 1998.67006, "trades": 27, "taker_buy_volume": 202.92, "taker_buy_quote": 672.82323}, {"ts": 1767845460000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 3.02, "quote_volume": 10.02338, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1767845520000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 3.02, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0264}, {"ts": 1767845640000, "open": 3.321, "high": 3.325, "low": 3.321, "close": 3.325, "volume": 524.65, "quote_volume": 1743.35469, "trades": 20, "taker_buy_volume": 524.65, "taker_buy_quote": 1743.35469}, {"ts": 1767845700000, "open": 3.322, "high": 3.331, "low": 3.322, "close": 3.331, "volume": 66.44, "quote_volume": 221.11911, "trades": 19, "taker_buy_volume": 48.97, "taker_buy_quote": 163.02801}, {"ts": 1767845760000, "open": 3.331, "high": 3.331, "low": 3.328, "close": 3.328, "volume": 32.54, "quote_volume": 108.37268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 3.329, "high": 3.332, "low": 3.329, "close": 3.332, "volume": 38.58, "quote_volume": 128.49456, "trades": 9, "taker_buy_volume": 23.28, "taker_buy_quote": 77.53026}, {"ts": 1767845940000, "open": 3.333, "high": 3.334, "low": 3.333, "close": 3.334, "volume": 58.46, "quote_volume": 194.89088, "trades": 19, "taker_buy_volume": 58.46, "taker_buy_quote": 194.89088}, {"ts": 1767846000000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846060000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 9.36, "quote_volume": 31.19688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846120000, "open": 3.332, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 10.91, "quote_volume": 36.34121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 3.331, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 5.51, "quote_volume": 18.35131, "trades": 2, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02631}, {"ts": 1767846240000, "open": 3.33, "high": 3.331, "low": 3.329, "close": 3.329, "volume": 397.5, "quote_volume": 1323.90707, "trades": 14, "taker_buy_volume": 290.0, "taker_buy_quote": 965.99}, {"ts": 1767846300000, "open": 3.332, "high": 3.342, "low": 3.332, "close": 3.342, "volume": 79.66, "quote_volume": 265.8467, "trades": 23, "taker_buy_volume": 76.65, "taker_buy_quote": 255.80835}, {"ts": 1767846360000, "open": 3.343, "high": 3.347, "low": 3.342, "close": 3.342, "volume": 103.79, "quote_volume": 347.16877, "trades": 24, "taker_buy_volume": 55.19, "taker_buy_quote": 184.60747}, {"ts": 1767846420000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 3.0, "quote_volume": 10.029, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.029}, {"ts": 1767846480000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 3.344, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 24.32, "quote_volume": 81.32908, "trades": 4, "taker_buy_volume": 24.32, "taker_buy_quote": 81.32908}, {"ts": 1767846600000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.347, "volume": 18.75, "quote_volume": 62.76127, "trades": 6, "taker_buy_volume": 14.02, "taker_buy_quote": 46.92996}, {"ts": 1767846660000, "open": 3.348, "high": 3.352, "low": 3.348, "close": 3.352, "volume": 25.69, "quote_volume": 86.05585, "trades": 8, "taker_buy_volume": 25.69, "taker_buy_quote": 86.05585}, {"ts": 1767846720000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 18.29, "quote_volume": 61.2868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846840000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846900000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.63, "quote_volume": 5.46376, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.46376}, {"ts": 1767846960000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.99, "quote_volume": 10.01351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 3.348, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 8.99, "quote_volume": 30.08952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 2.13, "quote_volume": 7.12485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847140000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 1.8, "quote_volume": 6.0246, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0246}, {"ts": 1767847200000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 1.8, "quote_volume": 6.0264, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0264}, {"ts": 1767847260000, "open": 3.347, "high": 3.35, "low": 3.347, "close": 3.35, "volume": 10.09, "quote_volume": 33.78308, "trades": 6, "taker_buy_volume": 5.75, "taker_buy_quote": 19.2571}, {"ts": 1767847320000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847380000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 3.349, "high": 3.349, "low": 3.346, "close": 3.346, "volume": 432.58, "quote_volume": 1448.14533, "trades": 84, "taker_buy_volume": 12.13, "taker_buy_quote": 40.60903}, {"ts": 1767847500000, "open": 3.347, "high": 3.349, "low": 3.347, "close": 3.349, "volume": 10.47, "quote_volume": 35.05206, "trades": 4, "taker_buy_volume": 8.97, "taker_buy_quote": 30.03156}, {"ts": 1767847560000, "open": 3.35, "high": 3.353, "low": 3.35, "close": 3.351, "volume": 22.55, "quote_volume": 75.58705, "trades": 7, "taker_buy_volume": 19.56, "taker_buy_quote": 65.56756}, {"ts": 1767847620000, "open": 3.35, "high": 3.35, "low": 3.347, "close": 3.347, "volume": 11.97, "quote_volume": 40.08153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 3.0, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847740000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 1.57, "quote_volume": 5.25636, "trades": 1, "taker_buy_volume": 1.57, "taker_buy_quote": 5.25636}, {"ts": 1767847800000, "open": 3.348, "high": 3.35, "low": 3.348, "close": 3.349, "volume": 11.76, "quote_volume": 39.3858, "trades": 5, "taker_buy_volume": 7.42, "taker_buy_quote": 24.85114}, {"ts": 1767847860000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848280000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 2.43, "quote_volume": 8.1405, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 8.1405}, {"ts": 1767848400000, "open": 3.35, "high": 3.355, "low": 3.35, "close": 3.355, "volume": 24.1, "quote_volume": 80.81751, "trades": 9, "taker_buy_volume": 24.1, "taker_buy_quote": 80.81751}, {"ts": 1767848460000, "open": 3.354, "high": 3.355, "low": 3.352, "close": 3.352, "volume": 66.63, "quote_volume": 223.4784, "trades": 11, "taker_buy_volume": 51.36, "taker_buy_quote": 172.27809}, {"ts": 1767848520000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.64, "quote_volume": 5.50056, "trades": 1, "taker_buy_volume": 1.64, "taker_buy_quote": 5.50056}, {"ts": 1767848580000, "open": 3.354, "high": 3.361, "low": 3.354, "close": 3.361, "volume": 59.08, "quote_volume": 198.40709, "trades": 18, "taker_buy_volume": 59.08, "taker_buy_quote": 198.40709}, {"ts": 1767848640000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 7.55, "quote_volume": 25.3831, "trades": 2, "taker_buy_volume": 7.55, "taker_buy_quote": 25.3831}, {"ts": 1767848700000, "open": 3.363, "high": 3.367, "low": 3.363, "close": 3.367, "volume": 33.66, "quote_volume": 113.26191, "trades": 13, "taker_buy_volume": 33.66, "taker_buy_quote": 113.26191}, {"ts": 1767848760000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 2.98, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.98, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03068}, {"ts": 1767848880000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 4.77, "quote_volume": 16.06059, "trades": 3, "taker_buy_volume": 4.77, "taker_buy_quote": 16.06059}, {"ts": 1767848940000, "open": 3.367, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 27.08, "quote_volume": 91.23002, "trades": 9, "taker_buy_volume": 27.08, "taker_buy_quote": 91.23002}, {"ts": 1767849000000, "open": 3.369, "high": 3.369, "low": 3.368, "close": 3.368, "volume": 10.17, "quote_volume": 34.25975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 3.367, "high": 3.367, "low": 3.366, "close": 3.366, "volume": 5.96, "quote_volume": 20.06434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.368, "volume": 122.6, "quote_volume": 412.79603, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 412.79603}, {"ts": 1767849180000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.98, "quote_volume": 10.03068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849360000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849420000, "open": 3.366, "high": 3.367, "low": 3.366, "close": 3.367, "volume": 9.55, "quote_volume": 32.14681, "trades": 2, "taker_buy_volume": 1.51, "taker_buy_quote": 5.08417}, {"ts": 1767849480000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 34.48, "quote_volume": 116.0252, "trades": 3, "taker_buy_volume": 31.5, "taker_buy_quote": 105.9975}, {"ts": 1767849540000, "open": 3.366, "high": 3.368, "low": 3.366, "close": 3.368, "volume": 30.74, "quote_volume": 103.51297, "trades": 11, "taker_buy_volume": 24.78, "taker_buy_quote": 83.44863}, {"ts": 1767849600000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849660000, "open": 3.369, "high": 3.372, "low": 3.369, "close": 3.372, "volume": 16.22, "quote_volume": 54.67075, "trades": 6, "taker_buy_volume": 16.22, "taker_buy_quote": 54.67075}, {"ts": 1767849720000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 3.37, "high": 3.37, "low": 3.369, "close": 3.369, "volume": 5.96, "quote_volume": 20.08222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 3.368, "high": 3.368, "low": 3.365, "close": 3.365, "volume": 84.55, "quote_volume": 284.57607, "trades": 19, "taker_buy_volume": 65.52, "taker_buy_quote": 220.50985}, {"ts": 1767849960000, "open": 3.364, "high": 3.364, "low": 3.363, "close": 3.363, "volume": 5.96, "quote_volume": 20.04646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850020000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850260000, "open": 3.366, "high": 3.37, "low": 3.366, "close": 3.37, "volume": 74.98, "quote_volume": 252.59007, "trades": 8, "taker_buy_volume": 74.98, "taker_buy_quote": 252.59007}, {"ts": 1767850320000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 12.72, "quote_volume": 42.89373, "trades": 6, "taker_buy_volume": 12.72, "taker_buy_quote": 42.89373}, {"ts": 1767850380000, "open": 3.373, "high": 3.377, "low": 3.373, "close": 3.377, "volume": 48.55, "quote_volume": 163.90294, "trades": 10, "taker_buy_volume": 48.55, "taker_buy_quote": 163.90294}, {"ts": 1767850440000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 4.36, "quote_volume": 14.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850500000, "open": 3.377, "high": 3.379, "low": 3.377, "close": 3.378, "volume": 39.55, "quote_volume": 133.61649, "trades": 10, "taker_buy_volume": 21.19, "taker_buy_quote": 71.58111}, {"ts": 1767850560000, "open": 3.378, "high": 3.378, "low": 3.375, "close": 3.375, "volume": 31.04, "quote_volume": 104.79, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850620000, "open": 3.377, "high": 3.381, "low": 3.377, "close": 3.381, "volume": 138.29, "quote_volume": 467.26725, "trades": 26, "taker_buy_volume": 122.99, "taker_buy_quote": 415.55325}, {"ts": 1767850680000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850740000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850800000, "open": 3.382, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 16.84, "quote_volume": 56.95362, "trades": 7, "taker_buy_volume": 11.84, "taker_buy_quote": 40.04612}, {"ts": 1767850860000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850920000, "open": 3.382, "high": 3.382, "low": 3.376, "close": 3.376, "volume": 23.21, "quote_volume": 78.4334, "trades": 8, "taker_buy_volume": 4.94, "taker_buy_quote": 16.70708}, {"ts": 1767850980000, "open": 3.375, "high": 3.375, "low": 3.369, "close": 3.369, "volume": 23.95, "quote_volume": 80.74993, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851040000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851100000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.372, "volume": 25.57, "quote_volume": 86.22132, "trades": 7, "taker_buy_volume": 8.21, "taker_buy_quote": 27.6834}, {"ts": 1767851160000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851220000, "open": 3.371, "high": 3.371, "low": 3.368, "close": 3.368, "volume": 15.47, "quote_volume": 52.12084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851280000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851340000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 3.34, "quote_volume": 11.25616, "trades": 3, "taker_buy_volume": 3.34, "taker_buy_quote": 11.25616}, {"ts": 1767851400000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 11.52, "quote_volume": 38.84875, "trades": 8, "taker_buy_volume": 9.63, "taker_buy_quote": 32.47378}, {"ts": 1767851460000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 2.98, "quote_volume": 10.04558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.367, "volume": 15.2, "quote_volume": 51.19628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851580000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851700000, "open": 3.366, "high": 3.366, "low": 3.364, "close": 3.364, "volume": 20.9, "quote_volume": 70.33098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 3.363, "high": 3.371, "low": 3.363, "close": 3.364, "volume": 509.12, "quote_volume": 1714.81662, "trades": 35, "taker_buy_volume": 499.68, "taker_buy_quote": 1683.06707}, {"ts": 1767851880000, "open": 3.365, "high": 3.366, "low": 3.365, "close": 3.366, "volume": 5.66, "quote_volume": 19.04873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851940000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 2.84, "quote_volume": 9.5566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852000000, "open": 3.365, "high": 3.371, "low": 3.365, "close": 3.371, "volume": 19.51, "quote_volume": 65.72137, "trades": 7, "taker_buy_volume": 14.9, "taker_buy_quote": 50.1981}, {"ts": 1767852060000, "open": 3.37, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 15.75, "quote_volume": 53.08431, "trades": 4, "taker_buy_volume": 9.79, "taker_buy_quote": 33.00209}, {"ts": 1767852120000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 5.96, "quote_volume": 20.0703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 3.367, "high": 3.367, "low": 3.36, "close": 3.36, "volume": 35.65, "quote_volume": 119.88089, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852300000, "open": 3.359, "high": 3.359, "low": 3.349, "close": 3.35, "volume": 120.06, "quote_volume": 402.55762, "trades": 32, "taker_buy_volume": 35.66, "taker_buy_quote": 119.49801}, {"ts": 1767852360000, "open": 3.349, "high": 3.358, "low": 3.349, "close": 3.358, "volume": 111.49, "quote_volume": 373.8369, "trades": 35, "taker_buy_volume": 105.51, "taker_buy_quote": 353.79792}, {"ts": 1767852420000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852480000, "open": 3.358, "high": 3.359, "low": 3.355, "close": 3.355, "volume": 20.5, "quote_volume": 68.82296, "trades": 7, "taker_buy_volume": 11.53, "taker_buy_quote": 38.71964}, {"ts": 1767852540000, "open": 3.354, "high": 3.359, "low": 3.353, "close": 3.358, "volume": 58.68, "quote_volume": 196.96851, "trades": 16, "taker_buy_volume": 37.4, "taker_buy_quote": 125.53718}, {"ts": 1767852600000, "open": 3.357, "high": 3.357, "low": 3.353, "close": 3.353, "volume": 14.95, "quote_volume": 50.15725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852660000, "open": 3.352, "high": 3.352, "low": 3.338, "close": 3.338, "volume": 106.23, "quote_volume": 355.15166, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852720000, "open": 3.34, "high": 3.344, "low": 3.34, "close": 3.344, "volume": 19.24, "quote_volume": 64.2886, "trades": 7, "taker_buy_volume": 19.24, "taker_buy_quote": 64.2886}, {"ts": 1767852780000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852840000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852900000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852960000, "open": 3.342, "high": 3.342, "low": 3.337, "close": 3.337, "volume": 205.11, "quote_volume": 684.68737, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 3.336, "high": 3.336, "low": 3.326, "close": 3.334, "volume": 129.98, "quote_volume": 432.9062, "trades": 36, "taker_buy_volume": 46.61, "taker_buy_quote": 155.19573}, {"ts": 1767853080000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.01, "quote_volume": 10.03835, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.03835}, {"ts": 1767853140000, "open": 3.333, "high": 3.333, "low": 3.329, "close": 3.33, "volume": 152.07, "quote_volume": 506.40815, "trades": 40, "taker_buy_volume": 137.02, "taker_buy_quote": 456.2766}, {"ts": 1767853200000, "open": 3.331, "high": 3.343, "low": 3.331, "close": 3.343, "volume": 78.29, "quote_volume": 261.38971, "trades": 23, "taker_buy_volume": 78.29, "taker_buy_quote": 261.38971}, {"ts": 1767853260000, "open": 3.343, "high": 3.343, "low": 3.34, "close": 3.34, "volume": 8.59, "quote_volume": 28.70275, "trades": 3, "taker_buy_volume": 3.05, "taker_buy_quote": 10.19615}, {"ts": 1767853320000, "open": 3.34, "high": 3.34, "low": 3.335, "close": 3.335, "volume": 15.47, "quote_volume": 51.62475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853380000, "open": 3.334, "high": 3.334, "low": 3.333, "close": 3.333, "volume": 21.32, "quote_volume": 71.06257, "trades": 3, "taker_buy_volume": 15.3, "taker_buy_quote": 50.9949}, {"ts": 1767853440000, "open": 3.334, "high": 3.334, "low": 3.329, "close": 3.329, "volume": 36.55, "quote_volume": 121.72398, "trades": 12, "taker_buy_volume": 3.01, "taker_buy_quote": 10.03534}, {"ts": 1767853500000, "open": 3.328, "high": 3.33, "low": 3.326, "close": 3.33, "volume": 44.45, "quote_volume": 147.90703, "trades": 11, "taker_buy_volume": 28.2, "taker_buy_quote": 93.83645}, {"ts": 1767853560000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 6.02, "quote_volume": 20.03757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853620000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.0233}, {"ts": 1767853680000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.01, "quote_volume": 10.02631, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02631}, {"ts": 1767853740000, "open": 3.329, "high": 3.329, "low": 3.325, "close": 3.325, "volume": 23.2, "quote_volume": 77.17544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853800000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.326, "volume": 9.08, "quote_volume": 30.19788, "trades": 6, "taker_buy_volume": 6.88, "taker_buy_quote": 22.88288}, {"ts": 1767853860000, "open": 3.327, "high": 3.329, "low": 3.327, "close": 3.329, "volume": 15.91, "quote_volume": 52.9416, "trades": 5, "taker_buy_volume": 15.91, "taker_buy_quote": 52.9416}, {"ts": 1767853920000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 3.329, "high": 3.332, "low": 3.329, "close": 3.332, "volume": 12.04, "quote_volume": 40.09922, "trades": 4, "taker_buy_volume": 12.04, "taker_buy_quote": 40.09922}, {"ts": 1767854040000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854100000, "open": 3.331, "high": 3.331, "low": 3.325, "close": 3.327, "volume": 58.13, "quote_volume": 193.39608, "trades": 16, "taker_buy_volume": 6.91, "taker_buy_quote": 22.99059}, {"ts": 1767854160000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854220000, "open": 3.327, "high": 3.335, "low": 3.327, "close": 3.334, "volume": 71.49, "quote_volume": 238.2175, "trades": 19, "taker_buy_volume": 33.99, "taker_buy_quote": 113.2275}, {"ts": 1767854280000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 5.51, "quote_volume": 18.36483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854340000, "open": 3.332, "high": 3.332, "low": 3.328, "close": 3.328, "volume": 66.04, "quote_volume": 219.86456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 3.01, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 6.02, "quote_volume": 20.04359, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.04359}, {"ts": 1767854520000, "open": 3.331, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 74.75, "quote_volume": 248.92653, "trades": 4, "taker_buy_volume": 6.02, "taker_buy_quote": 20.05563}, {"ts": 1767854580000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 3.01, "quote_volume": 10.02029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854640000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 3.328, "high": 3.328, "low": 3.325, "close": 3.325, "volume": 16.97, "quote_volume": 56.45912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854880000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854940000, "open": 3.324, "high": 3.324, "low": 3.319, "close": 3.319, "volume": 47.07, "quote_volume": 156.3465, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 3.318, "high": 3.318, "low": 3.315, "close": 3.315, "volume": 29.39, "quote_volume": 97.47324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 15.1, "quote_volume": 50.1169, "trades": 5, "taker_buy_volume": 15.1, "taker_buy_quote": 50.1169}, {"ts": 1767855120000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 3.318, "high": 3.318, "low": 3.317, "close": 3.317, "volume": 6.04, "quote_volume": 20.0377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 3.316, "high": 3.316, "low": 3.313, "close": 3.313, "volume": 41.74, "quote_volume": 138.32578, "trades": 10, "taker_buy_volume": 15.31, "taker_buy_quote": 50.73735}, {"ts": 1767855300000, "open": 3.313, "high": 3.314, "low": 3.313, "close": 3.314, "volume": 9.91, "quote_volume": 32.83486, "trades": 3, "taker_buy_volume": 9.91, "taker_buy_quote": 32.83486}, {"ts": 1767855360000, "open": 3.313, "high": 3.321, "low": 3.311, "close": 3.311, "volume": 858.84, "quote_volume": 2847.32021, "trades": 98, "taker_buy_volume": 818.79, "taker_buy_quote": 2714.6513}, {"ts": 1767855420000, "open": 3.311, "high": 3.311, "low": 3.297, "close": 3.3, "volume": 1028.25, "quote_volume": 3398.0054, "trades": 94, "taker_buy_volume": 348.91, "taker_buy_quote": 1152.63687}, {"ts": 1767855480000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855540000, "open": 3.301, "high": 3.302, "low": 3.294, "close": 3.294, "volume": 204.67, "quote_volume": 674.62583, "trades": 51, "taker_buy_volume": 160.9, "taker_buy_quote": 530.36746}, {"ts": 1767855600000, "open": 3.294, "high": 3.301, "low": 3.294, "close": 3.299, "volume": 284.57, "quote_volume": 938.14383, "trades": 82, "taker_buy_volume": 264.77, "taker_buy_quote": 872.85099}, {"ts": 1767855660000, "open": 3.296, "high": 3.296, "low": 3.276, "close": 3.282, "volume": 1778.66, "quote_volume": 5838.0509, "trades": 203, "taker_buy_volume": 854.55, "taker_buy_quote": 2804.99926}, {"ts": 1767855720000, "open": 3.283, "high": 3.296, "low": 3.283, "close": 3.294, "volume": 217.91, "quote_volume": 717.24823, "trades": 48, "taker_buy_volume": 179.86, "taker_buy_quote": 592.09593}, {"ts": 1767855780000, "open": 3.294, "high": 3.294, "low": 3.287, "close": 3.287, "volume": 385.31, "quote_volume": 1268.19658, "trades": 77, "taker_buy_volume": 219.48, "taker_buy_quote": 722.32388}, {"ts": 1767855840000, "open": 3.288, "high": 3.29, "low": 3.288, "close": 3.29, "volume": 9.61, "quote_volume": 31.60683, "trades": 3, "taker_buy_volume": 9.61, "taker_buy_quote": 31.60683}, {"ts": 1767855900000, "open": 3.286, "high": 3.289, "low": 3.285, "close": 3.289, "volume": 21.65, "quote_volume": 71.1588, "trades": 7, "taker_buy_volume": 15.55, "taker_buy_quote": 51.11725}, {"ts": 1767855960000, "open": 3.289, "high": 3.29, "low": 3.285, "close": 3.286, "volume": 192.27, "quote_volume": 631.84022, "trades": 28, "taker_buy_volume": 32.55, "taker_buy_quote": 106.9912}, {"ts": 1767856020000, "open": 3.284, "high": 3.294, "low": 3.282, "close": 3.294, "volume": 85.2, "quote_volume": 280.0606, "trades": 25, "taker_buy_volume": 52.63, "taker_buy_quote": 172.96956}, {"ts": 1767856080000, "open": 3.295, "high": 3.297, "low": 3.293, "close": 3.293, "volume": 50.87, "quote_volume": 167.60956, "trades": 14, "taker_buy_volume": 22.83, "taker_buy_quote": 75.24556}, {"ts": 1767856140000, "open": 3.292, "high": 3.292, "low": 3.29, "close": 3.291, "volume": 71.41, "quote_volume": 234.96248, "trades": 7, "taker_buy_volume": 3.05, "taker_buy_quote": 10.03755}, {"ts": 1767856200000, "open": 3.292, "high": 3.298, "low": 3.292, "close": 3.298, "volume": 26.12, "quote_volume": 86.07977, "trades": 8, "taker_buy_volume": 26.12, "taker_buy_quote": 86.07977}, {"ts": 1767856260000, "open": 3.297, "high": 3.297, "low": 3.295, "close": 3.295, "volume": 10.96, "quote_volume": 36.12232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856320000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856380000, "open": 3.297, "high": 3.3, "low": 3.297, "close": 3.3, "volume": 21.78, "quote_volume": 71.84999, "trades": 6, "taker_buy_volume": 21.78, "taker_buy_quote": 71.84999}, {"ts": 1767856440000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 3.298, "high": 3.301, "low": 3.297, "close": 3.301, "volume": 19.65, "quote_volume": 64.83425, "trades": 6, "taker_buy_volume": 13.57, "taker_buy_quote": 44.78545}, {"ts": 1767856560000, "open": 3.302, "high": 3.303, "low": 3.302, "close": 3.303, "volume": 36.22, "quote_volume": 119.62834, "trades": 5, "taker_buy_volume": 36.22, "taker_buy_quote": 119.62834}, {"ts": 1767856620000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 6.25, "quote_volume": 20.65, "trades": 2, "taker_buy_volume": 6.25, "taker_buy_quote": 20.65}, {"ts": 1767856680000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 6.06, "quote_volume": 20.0283, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.0283}, {"ts": 1767856740000, "open": 3.305, "high": 3.307, "low": 3.305, "close": 3.307, "volume": 17.35, "quote_volume": 57.36593, "trades": 5, "taker_buy_volume": 17.35, "taker_buy_quote": 57.36593}, {"ts": 1767856800000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 5.17, "quote_volume": 17.09202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856860000, "open": 3.308, "high": 3.31, "low": 3.308, "close": 3.31, "volume": 26.27, "quote_volume": 86.92566, "trades": 8, "taker_buy_volume": 26.27, "taker_buy_quote": 86.92566}, {"ts": 1767856920000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 4.99, "quote_volume": 16.52189, "trades": 4, "taker_buy_volume": 4.99, "taker_buy_quote": 16.52189}, {"ts": 1767856980000, "open": 3.311, "high": 3.323, "low": 3.311, "close": 3.318, "volume": 1026.21, "quote_volume": 3403.7959, "trades": 54, "taker_buy_volume": 567.08, "taker_buy_quote": 1879.98798}, {"ts": 1767857040000, "open": 3.321, "high": 3.321, "low": 3.319, "close": 3.319, "volume": 14.36, "quote_volume": 47.6805, "trades": 4, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02942}, {"ts": 1767857100000, "open": 3.321, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 6.04, "quote_volume": 20.06186, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.06186}, {"ts": 1767857160000, "open": 3.321, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 234.19, "quote_volume": 777.59278, "trades": 24, "taker_buy_volume": 6.96, "taker_buy_quote": 23.11416}, {"ts": 1767857220000, "open": 3.322, "high": 3.326, "low": 3.322, "close": 3.326, "volume": 129.54, "quote_volume": 430.80802, "trades": 14, "taker_buy_volume": 129.54, "taker_buy_quote": 430.80802}, {"ts": 1767857280000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857340000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857400000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 7.17, "quote_volume": 23.85459, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 23.85459}, {"ts": 1767857460000, "open": 3.326, "high": 3.326, "low": 3.322, "close": 3.322, "volume": 216.61, "quote_volume": 719.83794, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857520000, "open": 3.326, "high": 3.331, "low": 3.326, "close": 3.331, "volume": 33.1, "quote_volume": 110.18052, "trades": 13, "taker_buy_volume": 33.1, "taker_buy_quote": 110.18052}, {"ts": 1767857580000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.331, "volume": 43.69, "quote_volume": 145.59948, "trades": 11, "taker_buy_volume": 25.77, "taker_buy_quote": 85.87814}, {"ts": 1767857640000, "open": 3.33, "high": 3.33, "low": 3.327, "close": 3.329, "volume": 15.05, "quote_volume": 50.09543, "trades": 5, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02029}, {"ts": 1767857700000, "open": 3.33, "high": 3.333, "low": 3.33, "close": 3.332, "volume": 43.41, "quote_volume": 144.65304, "trades": 7, "taker_buy_volume": 28.98, "taker_buy_quote": 96.57228}, {"ts": 1767857760000, "open": 3.331, "high": 3.331, "low": 3.325, "close": 3.326, "volume": 268.04, "quote_volume": 891.58919, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857820000, "open": 3.325, "high": 3.325, "low": 3.321, "close": 3.325, "volume": 21.93, "quote_volume": 72.88127, "trades": 8, "taker_buy_volume": 7.66, "taker_buy_quote": 25.46044}, {"ts": 1767857880000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 40.18, "quote_volume": 133.45708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 3.321, "high": 3.321, "low": 3.317, "close": 3.317, "volume": 244.18, "quote_volume": 810.6377, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 3.318, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 12.88, "quote_volume": 42.75476, "trades": 5, "taker_buy_volume": 12.88, "taker_buy_quote": 42.75476}, {"ts": 1767858060000, "open": 3.322, "high": 3.327, "low": 3.322, "close": 3.327, "volume": 15.1, "quote_volume": 50.19564, "trades": 7, "taker_buy_volume": 15.1, "taker_buy_quote": 50.19564}, {"ts": 1767858120000, "open": 3.327, "high": 3.332, "low": 3.326, "close": 3.329, "volume": 48.0, "quote_volume": 159.81696, "trades": 18, "taker_buy_volume": 32.61, "taker_buy_quote": 108.59836}, {"ts": 1767858180000, "open": 3.329, "high": 3.331, "low": 3.322, "close": 3.322, "volume": 739.26, "quote_volume": 2460.14833, "trades": 115, "taker_buy_volume": 39.69, "taker_buy_quote": 132.09613}, {"ts": 1767858240000, "open": 3.325, "high": 3.332, "low": 3.325, "close": 3.33, "volume": 892.56, "quote_volume": 2969.68889, "trades": 43, "taker_buy_volume": 684.4, "taker_buy_quote": 2276.89658}, {"ts": 1767858300000, "open": 3.331, "high": 3.332, "low": 3.329, "close": 3.329, "volume": 66.12, "quote_volume": 220.14354, "trades": 10, "taker_buy_volume": 6.01, "taker_buy_quote": 20.0223}, {"ts": 1767858360000, "open": 3.33, "high": 3.33, "low": 3.327, "close": 3.329, "volume": 111.49, "quote_volume": 371.235, "trades": 36, "taker_buy_volume": 12.78, "taker_buy_quote": 42.54876}, {"ts": 1767858420000, "open": 3.329, "high": 3.331, "low": 3.329, "close": 3.33, "volume": 297.03, "quote_volume": 989.39722, "trades": 5, "taker_buy_volume": 6.7, "taker_buy_quote": 22.311}, {"ts": 1767858480000, "open": 3.329, "high": 3.329, "low": 3.327, "close": 3.327, "volume": 9.03, "quote_volume": 30.05184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858540000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858660000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 3.01, "quote_volume": 10.02029, "trades": 2, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02029}, {"ts": 1767858780000, "open": 3.33, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 9.03, "quote_volume": 30.07291, "trades": 3, "taker_buy_volume": 6.02, "taker_buy_quote": 20.04961}, {"ts": 1767858840000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 167.44, "quote_volume": 557.36433, "trades": 55, "taker_buy_volume": 40.42, "taker_buy_quote": 134.51776}, {"ts": 1767858960000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859020000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 3.04, "quote_volume": 10.12019, "trades": 2, "taker_buy_volume": 3.04, "taker_buy_quote": 10.12019}, {"ts": 1767859080000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 2.39, "quote_volume": 7.9587, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 7.9587}, {"ts": 1767859140000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859200000, "open": 3.33, "high": 3.336, "low": 3.33, "close": 3.336, "volume": 157.3, "quote_volume": 523.9507, "trades": 20, "taker_buy_volume": 157.3, "taker_buy_quote": 523.9507}, {"ts": 1767859260000, "open": 3.337, "high": 3.337, "low": 3.335, "close": 3.335, "volume": 21.38, "quote_volume": 71.33904, "trades": 5, "taker_buy_volume": 18.37, "taker_buy_quote": 61.30069}, {"ts": 1767859320000, "open": 3.334, "high": 3.338, "low": 3.334, "close": 3.338, "volume": 31.5, "quote_volume": 105.057, "trades": 10, "taker_buy_volume": 9.0, "taker_buy_quote": 30.042}, {"ts": 1767859380000, "open": 3.338, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 5.67, "quote_volume": 18.91593, "trades": 3, "taker_buy_volume": 2.16, "taker_buy_quote": 7.21008}, {"ts": 1767859440000, "open": 3.338, "high": 3.341, "low": 3.338, "close": 3.339, "volume": 185.95, "quote_volume": 620.99719, "trades": 17, "taker_buy_volume": 153.71, "taker_buy_quote": 513.36291}, {"ts": 1767859500000, "open": 3.342, "high": 3.345, "low": 3.341, "close": 3.345, "volume": 79.97, "quote_volume": 267.31674, "trades": 21, "taker_buy_volume": 28.67, "taker_buy_quote": 95.85372}, {"ts": 1767859560000, "open": 3.342, "high": 3.345, "low": 3.34, "close": 3.34, "volume": 208.89, "quote_volume": 698.57088, "trades": 16, "taker_buy_volume": 192.68, "taker_buy_quote": 644.40606}, {"ts": 1767859620000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 6.0, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.017}, {"ts": 1767859680000, "open": 3.338, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 6.0, "quote_volume": 20.031, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.017}, {"ts": 1767859740000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.02}, {"ts": 1767859800000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.338, "volume": 31.01, "quote_volume": 103.52338, "trades": 5, "taker_buy_volume": 25.01, "taker_buy_quote": 83.49238}, {"ts": 1767859860000, "open": 3.339, "high": 3.341, "low": 3.339, "close": 3.341, "volume": 12.0, "quote_volume": 40.083, "trades": 4, "taker_buy_volume": 9.0, "taker_buy_quote": 30.06}, {"ts": 1767859920000, "open": 3.342, "high": 3.347, "low": 3.342, "close": 3.346, "volume": 116.7, "quote_volume": 390.36531, "trades": 17, "taker_buy_volume": 81.18, "taker_buy_quote": 271.58595}, {"ts": 1767859980000, "open": 3.347, "high": 3.348, "low": 3.347, "close": 3.348, "volume": 65.11, "quote_volume": 217.963, "trades": 9, "taker_buy_volume": 46.86, "taker_buy_quote": 156.88025}, {"ts": 1767860040000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860100000, "open": 3.347, "high": 3.351, "low": 3.347, "close": 3.349, "volume": 48.46, "quote_volume": 162.31501, "trades": 14, "taker_buy_volume": 30.16, "taker_buy_quote": 101.01897}, {"ts": 1767860160000, "open": 3.351, "high": 3.352, "low": 3.351, "close": 3.352, "volume": 56.15, "quote_volume": 188.17953, "trades": 6, "taker_buy_volume": 56.15, "taker_buy_quote": 188.17953}, {"ts": 1767860220000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 24.68, "quote_volume": 82.69082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860280000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 20.94, "quote_volume": 70.19685, "trades": 3, "taker_buy_volume": 5.97, "taker_buy_quote": 20.01741}, {"ts": 1767860340000, "open": 3.353, "high": 3.354, "low": 3.347, "close": 3.348, "volume": 31.92, "quote_volume": 106.93514, "trades": 10, "taker_buy_volume": 16.98, "taker_buy_quote": 56.9011}, {"ts": 1767860400000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 8.97, "quote_volume": 30.05847, "trades": 3, "taker_buy_volume": 8.97, "taker_buy_quote": 30.05847}, {"ts": 1767860460000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 10.13, "quote_volume": 33.94264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 3.349, "high": 3.349, "low": 3.348, "close": 3.348, "volume": 5.98, "quote_volume": 20.02403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 320.0, "quote_volume": 1070.31257, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 3.347, "high": 3.347, "low": 3.346, "close": 3.346, "volume": 7.0, "quote_volume": 23.425, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.041}, {"ts": 1767860700000, "open": 3.348, "high": 3.35, "low": 3.348, "close": 3.35, "volume": 49.5, "quote_volume": 165.77854, "trades": 8, "taker_buy_volume": 49.5, "taker_buy_quote": 165.77854}, {"ts": 1767860760000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 10.0, "quote_volume": 33.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860820000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 47.64, "quote_volume": 159.64225, "trades": 8, "taker_buy_volume": 47.64, "taker_buy_quote": 159.64225}, {"ts": 1767860880000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.78, "quote_volume": 5.96656, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 5.96656}, {"ts": 1767860940000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 4.77, "quote_volume": 15.98128, "trades": 2, "taker_buy_volume": 1.78, "taker_buy_quote": 5.96478}, {"ts": 1767861000000, "open": 3.351, "high": 3.353, "low": 3.347, "close": 3.348, "volume": 352.95, "quote_volume": 1181.65881, "trades": 24, "taker_buy_volume": 8.14, "taker_buy_quote": 27.28692}, {"ts": 1767861060000, "open": 3.347, "high": 3.347, "low": 3.341, "close": 3.344, "volume": 121.75, "quote_volume": 407.03727, "trades": 14, "taker_buy_volume": 98.04, "taker_buy_quote": 327.7429}, {"ts": 1767861120000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.338, "volume": 28.55, "quote_volume": 95.33911, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 3.337, "high": 3.341, "low": 3.337, "close": 3.34, "volume": 308.04, "quote_volume": 1028.68933, "trades": 23, "taker_buy_volume": 300.5, "taker_buy_quote": 1003.52835}, {"ts": 1767861240000, "open": 3.339, "high": 3.34, "low": 3.339, "close": 3.34, "volume": 3.59, "quote_volume": 11.9876, "trades": 3, "taker_buy_volume": 3.59, "taker_buy_quote": 11.9876}, {"ts": 1767861300000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 1.79, "quote_volume": 5.9786, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.9786}, {"ts": 1767861360000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 1.79, "quote_volume": 5.97921, "trades": 2, "taker_buy_volume": 1.79, "taker_buy_quote": 5.97921}, {"ts": 1767861420000, "open": 3.337, "high": 3.337, "low": 3.335, "close": 3.335, "volume": 18.19, "quote_volume": 60.67779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861480000, "open": 3.336, "high": 3.336, "low": 3.334, "close": 3.334, "volume": 11.72, "quote_volume": 39.08107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 3.335, "high": 3.335, "low": 3.332, "close": 3.332, "volume": 25.57, "quote_volume": 85.23127, "trades": 6, "taker_buy_volume": 2.99, "taker_buy_quote": 9.97165}, {"ts": 1767861600000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861660000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 209.5, "quote_volume": 698.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861780000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861840000, "open": 3.332, "high": 3.338, "low": 3.332, "close": 3.338, "volume": 51.33, "quote_volume": 171.09158, "trades": 8, "taker_buy_volume": 19.83, "taker_buy_quote": 66.13358}, {"ts": 1767861900000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 4.85, "quote_volume": 16.18749, "trades": 3, "taker_buy_volume": 3.04, "taker_buy_quote": 10.14752}, {"ts": 1767861960000, "open": 3.336, "high": 3.336, "low": 3.332, "close": 3.332, "volume": 147.07, "quote_volume": 490.09458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 7.33, "quote_volume": 24.41623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 6.2, "quote_volume": 20.646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862260000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 16.14, "quote_volume": 53.72308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 3.327, "high": 3.327, "low": 3.321, "close": 3.321, "volume": 53.37, "quote_volume": 177.40805, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862380000, "open": 3.32, "high": 3.32, "low": 3.316, "close": 3.316, "volume": 56.31, "quote_volume": 186.85551, "trades": 14, "taker_buy_volume": 17.5, "taker_buy_quote": 58.0825}, {"ts": 1767862440000, "open": 3.317, "high": 3.318, "low": 3.317, "close": 3.318, "volume": 4.61, "quote_volume": 15.29296, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 15.29296}, {"ts": 1767862500000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 3.33, "quote_volume": 11.05084, "trades": 3, "taker_buy_volume": 3.33, "taker_buy_quote": 11.05084}, {"ts": 1767862560000, "open": 3.319, "high": 3.321, "low": 3.315, "close": 3.315, "volume": 159.04, "quote_volume": 528.02023, "trades": 17, "taker_buy_volume": 126.45, "taker_buy_quote": 419.93128}, {"ts": 1767862620000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862740000, "open": 3.317, "high": 3.317, "low": 3.301, "close": 3.312, "volume": 4500.09, "quote_volume": 14884.28222, "trades": 92, "taker_buy_volume": 904.89, "taker_buy_quote": 2992.0154}, {"ts": 1767862800000, "open": 3.312, "high": 3.319, "low": 3.312, "close": 3.319, "volume": 392.04, "quote_volume": 1299.08395, "trades": 23, "taker_buy_volume": 392.04, "taker_buy_quote": 1299.08395}, {"ts": 1767862860000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 46.55, "quote_volume": 154.36282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862920000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 39.57, "quote_volume": 131.21412, "trades": 3, "taker_buy_volume": 36.55, "taker_buy_quote": 121.1998}, {"ts": 1767862980000, "open": 3.315, "high": 3.318, "low": 3.314, "close": 3.318, "volume": 82.66, "quote_volume": 274.03299, "trades": 28, "taker_buy_volume": 12.08, "taker_buy_quote": 40.06332}, {"ts": 1767863040000, "open": 3.317, "high": 3.319, "low": 3.317, "close": 3.319, "volume": 6.04, "quote_volume": 20.04072, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1767863100000, "open": 3.318, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 21.81, "quote_volume": 72.39504, "trades": 8, "taker_buy_volume": 15.77, "taker_buy_quote": 52.35734}, {"ts": 1767863160000, "open": 3.321, "high": 3.328, "low": 3.321, "close": 3.328, "volume": 53.86, "quote_volume": 179.05352, "trades": 19, "taker_buy_volume": 53.86, "taker_buy_quote": 179.05352}, {"ts": 1767863220000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863280000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 3.01, "quote_volume": 10.01427, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.01427}, {"ts": 1767863340000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863400000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 3.02, "quote_volume": 10.0415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.325, "volume": 11.42, "quote_volume": 37.96848, "trades": 5, "taker_buy_volume": 8.4, "taker_buy_quote": 27.93}, {"ts": 1767863520000, "open": 3.323, "high": 3.323, "low": 3.315, "close": 3.316, "volume": 640.43, "quote_volume": 2125.38864, "trades": 37, "taker_buy_volume": 15.5, "taker_buy_quote": 51.41825}, {"ts": 1767863580000, "open": 3.316, "high": 3.317, "low": 3.315, "close": 3.315, "volume": 61.28, "quote_volume": 203.22822, "trades": 4, "taker_buy_volume": 58.26, "taker_buy_quote": 193.21692}, {"ts": 1767863640000, "open": 3.314, "high": 3.325, "low": 3.313, "close": 3.325, "volume": 3337.55, "quote_volume": 11077.77076, "trades": 105, "taker_buy_volume": 3088.24, "taker_buy_quote": 10251.5644}, {"ts": 1767863700000, "open": 3.325, "high": 3.325, "low": 3.317, "close": 3.317, "volume": 327.42, "quote_volume": 1086.87428, "trades": 18, "taker_buy_volume": 7.02, "taker_buy_quote": 23.3415}, {"ts": 1767863760000, "open": 3.317, "high": 3.317, "low": 3.315, "close": 3.315, "volume": 9.55, "quote_volume": 31.66829, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 11.64267}, {"ts": 1767863820000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 3.314, "high": 3.314, "low": 3.31, "close": 3.31, "volume": 29.98, "quote_volume": 99.28046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863940000, "open": 3.309, "high": 3.309, "low": 3.304, "close": 3.304, "volume": 129.06, "quote_volume": 426.61408, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864000000, "open": 3.303, "high": 3.303, "low": 3.299, "close": 3.301, "volume": 42.97, "quote_volume": 141.84455, "trades": 12, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03504}, {"ts": 1767864060000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 3.299, "high": 3.299, "low": 3.297, "close": 3.297, "volume": 14.65, "quote_volume": 48.31624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864180000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 296.83, "quote_volume": 978.64851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864240000, "open": 3.296, "high": 3.299, "low": 3.296, "close": 3.299, "volume": 49.19, "quote_volume": 162.23788, "trades": 9, "taker_buy_volume": 41.91, "taker_buy_quote": 138.243}, {"ts": 1767864300000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 13.79, "quote_volume": 45.47942, "trades": 4, "taker_buy_volume": 13.79, "taker_buy_quote": 45.47942}, {"ts": 1767864360000, "open": 3.297, "high": 3.297, "low": 3.294, "close": 3.294, "volume": 287.8, "quote_volume": 948.14775, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864420000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864480000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 47.64, "quote_volume": 156.92616, "trades": 5, "taker_buy_volume": 47.64, "taker_buy_quote": 156.92616}, {"ts": 1767864540000, "open": 3.293, "high": 3.293, "low": 3.292, "close": 3.292, "volume": 29.37, "quote_volume": 96.69331, "trades": 6, "taker_buy_volume": 15.3, "taker_buy_quote": 50.3676}, {"ts": 1767864600000, "open": 3.291, "high": 3.291, "low": 3.284, "close": 3.287, "volume": 235.61, "quote_volume": 774.42255, "trades": 38, "taker_buy_volume": 72.89, "taker_buy_quote": 239.5297}, {"ts": 1767864660000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 1.77, "quote_volume": 5.82153, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 5.82153}, {"ts": 1767864720000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864780000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 3.05, "quote_volume": 10.03145, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.03145}, {"ts": 1767864840000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864900000, "open": 3.29, "high": 3.293, "low": 3.29, "close": 3.293, "volume": 12.2, "quote_volume": 40.1563, "trades": 4, "taker_buy_volume": 12.2, "taker_buy_quote": 40.1563}, {"ts": 1767864960000, "open": 3.292, "high": 3.292, "low": 3.291, "close": 3.291, "volume": 50.96, "quote_volume": 167.71241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865020000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865080000, "open": 3.29, "high": 3.29, "low": 3.287, "close": 3.287, "volume": 14.0, "quote_volume": 46.0417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865140000, "open": 3.288, "high": 3.289, "low": 3.287, "close": 3.287, "volume": 55.27, "quote_volume": 181.71009, "trades": 3, "taker_buy_volume": 34.55, "taker_buy_quote": 113.60345}, {"ts": 1767865200000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865260000, "open": 3.286, "high": 3.286, "low": 3.284, "close": 3.284, "volume": 61.9, "quote_volume": 203.32891, "trades": 10, "taker_buy_volume": 43.74, "taker_buy_quote": 143.67306}, {"ts": 1767865320000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 38.06, "quote_volume": 124.95098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865380000, "open": 3.285, "high": 3.287, "low": 3.285, "close": 3.286, "volume": 43.65, "quote_volume": 143.46508, "trades": 5, "taker_buy_volume": 9.15, "taker_buy_quote": 30.0669}, {"ts": 1767865440000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 3.05, "quote_volume": 10.0284, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.0284}, {"ts": 1767865500000, "open": 3.289, "high": 3.296, "low": 3.289, "close": 3.296, "volume": 93.64, "quote_volume": 308.26291, "trades": 14, "taker_buy_volume": 93.64, "taker_buy_quote": 308.26291}, {"ts": 1767865560000, "open": 3.294, "high": 3.294, "low": 3.289, "close": 3.289, "volume": 20.1, "quote_volume": 66.16005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865620000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865680000, "open": 3.291, "high": 3.297, "low": 3.291, "close": 3.297, "volume": 31.39, "quote_volume": 103.42886, "trades": 9, "taker_buy_volume": 31.39, "taker_buy_quote": 103.42886}, {"ts": 1767865740000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 3.294, "high": 3.294, "low": 3.291, "close": 3.292, "volume": 197.8, "quote_volume": 651.18209, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865860000, "open": 3.292, "high": 3.292, "low": 3.291, "close": 3.291, "volume": 10.56, "quote_volume": 34.76047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865920000, "open": 3.29, "high": 3.29, "low": 3.287, "close": 3.287, "volume": 12.2, "quote_volume": 40.1197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865980000, "open": 3.286, "high": 3.287, "low": 3.281, "close": 3.287, "volume": 360.57, "quote_volume": 1183.67726, "trades": 21, "taker_buy_volume": 67.52, "taker_buy_quote": 221.84069}, {"ts": 1767866040000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 3.285, "high": 3.288, "low": 3.285, "close": 3.285, "volume": 254.11, "quote_volume": 835.13427, "trades": 11, "taker_buy_volume": 191.61, "taker_buy_quote": 629.82177}, {"ts": 1767866160000, "open": 3.284, "high": 3.284, "low": 3.28, "close": 3.28, "volume": 243.53, "quote_volume": 799.70982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 3.281, "high": 3.283, "low": 3.276, "close": 3.279, "volume": 98.05, "quote_volume": 321.59827, "trades": 26, "taker_buy_volume": 71.73, "taker_buy_quote": 235.32136}, {"ts": 1767866280000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866340000, "open": 3.277, "high": 3.28, "low": 3.276, "close": 3.276, "volume": 32.35, "quote_volume": 106.04101, "trades": 9, "taker_buy_volume": 17.08, "taker_buy_quote": 56.01322}, {"ts": 1767866400000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866460000, "open": 3.275, "high": 3.276, "low": 3.268, "close": 3.272, "volume": 191.19, "quote_volume": 625.59511, "trades": 45, "taker_buy_volume": 112.0, "taker_buy_quote": 366.51002}, {"ts": 1767866520000, "open": 3.268, "high": 3.27, "low": 3.264, "close": 3.268, "volume": 451.66, "quote_volume": 1475.67849, "trades": 36, "taker_buy_volume": 130.33, "taker_buy_quote": 425.92941}, {"ts": 1767866580000, "open": 3.266, "high": 3.269, "low": 3.261, "close": 3.266, "volume": 402.52, "quote_volume": 1313.95024, "trades": 78, "taker_buy_volume": 333.73, "taker_buy_quote": 1089.48292}, {"ts": 1767866640000, "open": 3.266, "high": 3.271, "low": 3.266, "close": 3.271, "volume": 135.01, "quote_volume": 441.47535, "trades": 35, "taker_buy_volume": 113.71, "taker_buy_quote": 371.80905}, {"ts": 1767866700000, "open": 3.27, "high": 3.278, "low": 3.266, "close": 3.278, "volume": 89.54, "quote_volume": 292.99151, "trades": 26, "taker_buy_volume": 65.8, "taker_buy_quote": 215.41643}, {"ts": 1767866760000, "open": 3.277, "high": 3.282, "low": 3.275, "close": 3.279, "volume": 87.66, "quote_volume": 287.45056, "trades": 24, "taker_buy_volume": 69.31, "taker_buy_quote": 227.29929}, {"ts": 1767866820000, "open": 3.278, "high": 3.278, "low": 3.274, "close": 3.274, "volume": 15.3, "quote_volume": 50.1228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866880000, "open": 3.277, "high": 3.28, "low": 3.275, "close": 3.275, "volume": 149.71, "quote_volume": 490.55464, "trades": 22, "taker_buy_volume": 12.24, "taker_buy_quote": 40.12884}, {"ts": 1767866940000, "open": 3.274, "high": 3.274, "low": 3.271, "close": 3.271, "volume": 18.94, "quote_volume": 61.98109, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 3.27, "high": 3.27, "low": 3.269, "close": 3.269, "volume": 15.38, "quote_volume": 50.28029, "trades": 4, "taker_buy_volume": 3.51, "taker_buy_quote": 11.47419}, {"ts": 1767867060000, "open": 3.27, "high": 3.271, "low": 3.27, "close": 3.271, "volume": 6.14, "quote_volume": 20.08087, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.08087}, {"ts": 1767867120000, "open": 3.272, "high": 3.279, "low": 3.272, "close": 3.277, "volume": 214.21, "quote_volume": 701.58334, "trades": 14, "taker_buy_volume": 214.21, "taker_buy_quote": 701.58334}, {"ts": 1767867180000, "open": 3.276, "high": 3.278, "low": 3.274, "close": 3.278, "volume": 14.26, "quote_volume": 46.71591, "trades": 6, "taker_buy_volume": 12.42, "taker_buy_quote": 40.69175}, {"ts": 1767867240000, "open": 3.279, "high": 3.281, "low": 3.279, "close": 3.281, "volume": 46.31, "quote_volume": 151.93395, "trades": 4, "taker_buy_volume": 46.31, "taker_buy_quote": 151.93395}, {"ts": 1767867300000, "open": 3.278, "high": 3.281, "low": 3.278, "close": 3.281, "volume": 238.08, "quote_volume": 780.86997, "trades": 7, "taker_buy_volume": 235.02, "taker_buy_quote": 770.83929}, {"ts": 1767867360000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 3.06, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 3.282, "high": 3.286, "low": 3.282, "close": 3.286, "volume": 40.52, "quote_volume": 133.05774, "trades": 15, "taker_buy_volume": 40.52, "taker_buy_quote": 133.05774}, {"ts": 1767867480000, "open": 3.284, "high": 3.289, "low": 3.284, "close": 3.289, "volume": 29.79, "quote_volume": 97.9227, "trades": 11, "taker_buy_volume": 24.79, "taker_buy_quote": 81.5027}, {"ts": 1767867540000, "open": 3.29, "high": 3.291, "low": 3.29, "close": 3.29, "volume": 34.92, "quote_volume": 114.89565, "trades": 6, "taker_buy_volume": 17.42, "taker_buy_quote": 57.32065}, {"ts": 1767867600000, "open": 3.289, "high": 3.29, "low": 3.288, "close": 3.29, "volume": 12.66, "quote_volume": 41.63874, "trades": 5, "taker_buy_volume": 6.56, "taker_buy_quote": 21.57889}, {"ts": 1767867660000, "open": 3.291, "high": 3.292, "low": 3.284, "close": 3.284, "volume": 39.18, "quote_volume": 128.82816, "trades": 15, "taker_buy_volume": 9.64, "taker_buy_quote": 31.73183}, {"ts": 1767867720000, "open": 3.283, "high": 3.287, "low": 3.283, "close": 3.287, "volume": 12.2, "quote_volume": 40.08005, "trades": 4, "taker_buy_volume": 9.15, "taker_buy_quote": 30.0669}, {"ts": 1767867780000, "open": 3.287, "high": 3.289, "low": 3.286, "close": 3.289, "volume": 9.52, "quote_volume": 31.29834, "trades": 4, "taker_buy_volume": 6.1, "taker_buy_quote": 20.05985}, {"ts": 1767867840000, "open": 3.29, "high": 3.295, "low": 3.29, "close": 3.295, "volume": 65.67, "quote_volume": 216.23685, "trades": 13, "taker_buy_volume": 33.17, "taker_buy_quote": 109.23185}, {"ts": 1767867900000, "open": 3.294, "high": 3.294, "low": 3.292, "close": 3.294, "volume": 12.17, "quote_volume": 40.07884, "trades": 4, "taker_buy_volume": 3.04, "taker_buy_quote": 10.01376}, {"ts": 1767867960000, "open": 3.293, "high": 3.297, "low": 3.292, "close": 3.297, "volume": 95.74, "quote_volume": 315.28437, "trades": 14, "taker_buy_volume": 18.24, "taker_buy_quote": 60.12437}, {"ts": 1767868020000, "open": 3.296, "high": 3.296, "low": 3.294, "close": 3.294, "volume": 9.12, "quote_volume": 30.0504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868080000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 3.04, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868140000, "open": 3.294, "high": 3.296, "low": 3.294, "close": 3.295, "volume": 31.9, "quote_volume": 105.11936, "trades": 4, "taker_buy_volume": 18.0, "taker_buy_quote": 59.31886}, {"ts": 1767868200000, "open": 3.294, "high": 3.297, "low": 3.294, "close": 3.297, "volume": 54.88, "quote_volume": 180.87487, "trades": 15, "taker_buy_volume": 51.83, "taker_buy_quote": 170.82817}, {"ts": 1767868260000, "open": 3.298, "high": 3.303, "low": 3.298, "close": 3.303, "volume": 46.53, "quote_volume": 153.57136, "trades": 13, "taker_buy_volume": 46.53, "taker_buy_quote": 153.57136}, {"ts": 1767868320000, "open": 3.304, "high": 3.304, "low": 3.301, "close": 3.301, "volume": 28.46, "quote_volume": 94.01664, "trades": 5, "taker_buy_volume": 7.08, "taker_buy_quote": 23.39232}, {"ts": 1767868380000, "open": 3.301, "high": 3.302, "low": 3.3, "close": 3.3, "volume": 12.63, "quote_volume": 41.69163, "trades": 6, "taker_buy_volume": 6.55, "taker_buy_quote": 21.62459}, {"ts": 1767868440000, "open": 3.299, "high": 3.299, "low": 3.295, "close": 3.295, "volume": 113.04, "quote_volume": 372.70361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868500000, "open": 3.301, "high": 3.302, "low": 3.301, "close": 3.302, "volume": 63.08, "quote_volume": 208.27045, "trades": 18, "taker_buy_volume": 63.08, "taker_buy_quote": 208.27045}, {"ts": 1767868560000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868620000, "open": 3.3, "high": 3.3, "low": 3.299, "close": 3.299, "volume": 11.64, "quote_volume": 38.40896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 3.298, "high": 3.298, "low": 3.297, "close": 3.297, "volume": 6.08, "quote_volume": 20.0488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868740000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868800000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 3.04, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02592}, {"ts": 1767868860000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 3.04, "quote_volume": 10.02896, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02896}, {"ts": 1767868920000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 3.04, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.032}, {"ts": 1767868980000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 3.301, "high": 3.308, "low": 3.301, "close": 3.308, "volume": 44.76, "quote_volume": 147.93491, "trades": 16, "taker_buy_volume": 42.26, "taker_buy_quote": 139.67991}, {"ts": 1767869160000, "open": 3.306, "high": 3.307, "low": 3.306, "close": 3.307, "volume": 9.22, "quote_volume": 30.48435, "trades": 5, "taker_buy_volume": 6.19, "taker_buy_quote": 20.46717}, {"ts": 1767869220000, "open": 3.305, "high": 3.305, "low": 3.3, "close": 3.3, "volume": 335.42, "quote_volume": 1107.85736, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869280000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869400000, "open": 3.305, "high": 3.308, "low": 3.305, "close": 3.308, "volume": 9.7, "quote_volume": 32.06942, "trades": 5, "taker_buy_volume": 9.7, "taker_buy_quote": 32.06942}, {"ts": 1767869460000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869580000, "open": 3.308, "high": 3.309, "low": 3.308, "close": 3.309, "volume": 9.22, "quote_volume": 30.50656, "trades": 3, "taker_buy_volume": 9.22, "taker_buy_quote": 30.50656}, {"ts": 1767869640000, "open": 3.31, "high": 3.313, "low": 3.31, "close": 3.313, "volume": 455.73, "quote_volume": 1508.9228, "trades": 13, "taker_buy_volume": 455.73, "taker_buy_quote": 1508.9228}, {"ts": 1767869700000, "open": 3.31, "high": 3.316, "low": 3.31, "close": 3.316, "volume": 333.93, "quote_volume": 1106.94384, "trades": 18, "taker_buy_volume": 315.6, "taker_buy_quote": 1046.27154}, {"ts": 1767869760000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 4.54, "quote_volume": 15.05009, "trades": 2, "taker_buy_volume": 1.51, "taker_buy_quote": 5.00867}, {"ts": 1767869820000, "open": 3.314, "high": 3.319, "low": 3.314, "close": 3.317, "volume": 523.25, "quote_volume": 1735.53115, "trades": 23, "taker_buy_volume": 505.9, "taker_buy_quote": 1677.99026}, {"ts": 1767869880000, "open": 3.316, "high": 3.316, "low": 3.313, "close": 3.313, "volume": 183.67, "quote_volume": 608.85998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 3.315, "high": 3.316, "low": 3.315, "close": 3.316, "volume": 6.01, "quote_volume": 19.92613, "trades": 2, "taker_buy_volume": 6.01, "taker_buy_quote": 19.92613}, {"ts": 1767870060000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 3.316, "high": 3.32, "low": 3.316, "close": 3.318, "volume": 83.18, "quote_volume": 275.95868, "trades": 18, "taker_buy_volume": 44.58, "taker_buy_quote": 147.91516}, {"ts": 1767870180000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870240000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 14.99, "quote_volume": 49.75181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870300000, "open": 3.318, "high": 3.318, "low": 3.304, "close": 3.304, "volume": 291.62, "quote_volume": 966.57274, "trades": 82, "taker_buy_volume": 17.39, "taker_buy_quote": 57.4691}, {"ts": 1767870360000, "open": 3.305, "high": 3.309, "low": 3.305, "close": 3.308, "volume": 43.64, "quote_volume": 144.3031, "trades": 10, "taker_buy_volume": 43.64, "taker_buy_quote": 144.3031}, {"ts": 1767870420000, "open": 3.306, "high": 3.306, "low": 3.303, "close": 3.303, "volume": 20.13, "quote_volume": 66.51748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870480000, "open": 3.303, "high": 3.303, "low": 3.301, "close": 3.301, "volume": 227.88, "quote_volume": 752.65368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870540000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 3.303, "high": 3.306, "low": 3.303, "close": 3.306, "volume": 10.98, "quote_volume": 36.28164, "trades": 4, "taker_buy_volume": 10.98, "taker_buy_quote": 36.28164}, {"ts": 1767870660000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 3.302, "high": 3.302, "low": 3.301, "close": 3.301, "volume": 6.08, "quote_volume": 20.07312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 3.302, "high": 3.302, "low": 3.299, "close": 3.299, "volume": 119.04, "quote_volume": 392.84146, "trades": 11, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03808}, {"ts": 1767870960000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871020000, "open": 3.3, "high": 3.3, "low": 3.296, "close": 3.296, "volume": 85.51, "quote_volume": 281.89922, "trades": 15, "taker_buy_volume": 53.68, "taker_buy_quote": 176.92928}, {"ts": 1767871080000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871140000, "open": 3.297, "high": 3.299, "low": 3.297, "close": 3.299, "volume": 7.48, "quote_volume": 24.6674, "trades": 4, "taker_buy_volume": 7.48, "taker_buy_quote": 24.6674}, {"ts": 1767871200000, "open": 3.295, "high": 3.295, "low": 3.283, "close": 3.288, "volume": 763.87, "quote_volume": 2512.16373, "trades": 146, "taker_buy_volume": 478.55, "taker_buy_quote": 1573.39935}, {"ts": 1767871260000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871320000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 42.84, "quote_volume": 140.77224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871380000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871440000, "open": 3.285, "high": 3.285, "low": 3.284, "close": 3.284, "volume": 6.1, "quote_volume": 20.03545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871500000, "open": 3.284, "high": 3.286, "low": 3.284, "close": 3.285, "volume": 64.99, "quote_volume": 213.53312, "trades": 9, "taker_buy_volume": 64.99, "taker_buy_quote": 213.53312}, {"ts": 1767871560000, "open": 3.286, "high": 3.29, "low": 3.285, "close": 3.29, "volume": 79.57, "quote_volume": 261.49387, "trades": 11, "taker_buy_volume": 79.57, "taker_buy_quote": 261.49387}, {"ts": 1767871620000, "open": 3.291, "high": 3.293, "low": 3.291, "close": 3.293, "volume": 24.45, "quote_volume": 80.5047, "trades": 4, "taker_buy_volume": 9.15, "taker_buy_quote": 30.1218}, {"ts": 1767871680000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 3.04, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.01376}, {"ts": 1767871860000, "open": 3.293, "high": 3.294, "low": 3.287, "close": 3.292, "volume": 62.38, "quote_volume": 205.23024, "trades": 19, "taker_buy_volume": 14.73, "taker_buy_quote": 48.49012}, {"ts": 1767871920000, "open": 3.292, "high": 3.292, "low": 3.291, "close": 3.292, "volume": 11.26, "quote_volume": 37.06136, "trades": 4, "taker_buy_volume": 5.16, "taker_buy_quote": 16.98321}, {"ts": 1767871980000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 31.5, "quote_volume": 103.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 3.293, "high": 3.294, "low": 3.293, "close": 3.294, "volume": 3.57, "quote_volume": 11.75653, "trades": 2, "taker_buy_volume": 3.57, "taker_buy_quote": 11.75653}, {"ts": 1767872100000, "open": 3.293, "high": 3.293, "low": 3.287, "close": 3.287, "volume": 23.03, "quote_volume": 75.76693, "trades": 8, "taker_buy_volume": 1.71, "taker_buy_quote": 5.62419}, {"ts": 1767872160000, "open": 3.287, "high": 3.287, "low": 3.285, "close": 3.285, "volume": 95.13, "quote_volume": 312.61934, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872220000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 3.286, "high": 3.286, "low": 3.28, "close": 3.284, "volume": 622.28, "quote_volume": 2042.29517, "trades": 22, "taker_buy_volume": 27.55, "taker_buy_quote": 90.4742}, {"ts": 1767872400000, "open": 3.285, "high": 3.292, "low": 3.285, "close": 3.292, "volume": 218.0, "quote_volume": 716.82594, "trades": 12, "taker_buy_volume": 218.0, "taker_buy_quote": 716.82594}, {"ts": 1767872460000, "open": 3.292, "high": 3.295, "low": 3.292, "close": 3.295, "volume": 21.49, "quote_volume": 70.78949, "trades": 7, "taker_buy_volume": 21.49, "taker_buy_quote": 70.78949}, {"ts": 1767872520000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 7.58, "quote_volume": 24.98368, "trades": 2, "taker_buy_volume": 7.58, "taker_buy_quote": 24.98368}, {"ts": 1767872580000, "open": 3.294, "high": 3.294, "low": 3.291, "close": 3.291, "volume": 12.18, "quote_volume": 40.10263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872640000, "open": 3.29, "high": 3.29, "low": 3.287, "close": 3.287, "volume": 12.2, "quote_volume": 40.1197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872700000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872760000, "open": 3.287, "high": 3.287, "low": 3.286, "close": 3.287, "volume": 12.62, "quote_volume": 41.47481, "trades": 5, "taker_buy_volume": 7.61, "taker_buy_quote": 25.00999}, {"ts": 1767872820000, "open": 3.287, "high": 3.287, "low": 3.285, "close": 3.285, "volume": 503.05, "quote_volume": 1652.83699, "trades": 10, "taker_buy_volume": 3.05, "taker_buy_quote": 10.02535}, {"ts": 1767872880000, "open": 3.286, "high": 3.286, "low": 3.285, "close": 3.286, "volume": 309.67, "quote_volume": 1017.48642, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 3.287, "high": 3.292, "low": 3.282, "close": 3.291, "volume": 577.67, "quote_volume": 1898.03711, "trades": 33, "taker_buy_volume": 22.3, "taker_buy_quote": 73.35615}, {"ts": 1767873000000, "open": 3.291, "high": 3.295, "low": 3.291, "close": 3.295, "volume": 65.7, "quote_volume": 216.40304, "trades": 17, "taker_buy_volume": 65.7, "taker_buy_quote": 216.40304}, {"ts": 1767873060000, "open": 3.295, "high": 3.299, "low": 3.295, "close": 3.299, "volume": 329.26, "quote_volume": 1085.55417, "trades": 15, "taker_buy_volume": 329.26, "taker_buy_quote": 1085.55417}, {"ts": 1767873120000, "open": 3.299, "high": 3.299, "low": 3.296, "close": 3.297, "volume": 158.77, "quote_volume": 523.56632, "trades": 8, "taker_buy_volume": 31.41, "taker_buy_quote": 103.54216}, {"ts": 1767873180000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.298, "volume": 30.17, "quote_volume": 99.47432, "trades": 9, "taker_buy_volume": 23.07, "taker_buy_quote": 76.07272}, {"ts": 1767873300000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873360000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 1.58, "quote_volume": 5.21084, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.21084}, {"ts": 1767873420000, "open": 3.299, "high": 3.299, "low": 3.298, "close": 3.298, "volume": 6.01, "quote_volume": 19.82361, "trades": 2, "taker_buy_volume": 6.01, "taker_buy_quote": 19.82361}, {"ts": 1767873480000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 3.297, "high": 3.298, "low": 3.295, "close": 3.295, "volume": 170.69, "quote_volume": 562.68037, "trades": 45, "taker_buy_volume": 1.68, "taker_buy_quote": 5.54064}, {"ts": 1767873660000, "open": 3.295, "high": 3.295, "low": 3.294, "close": 3.294, "volume": 34.54, "quote_volume": 113.80626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873720000, "open": 3.296, "high": 3.296, "low": 3.291, "close": 3.291, "volume": 19.15, "quote_volume": 63.06396, "trades": 6, "taker_buy_volume": 3.03, "taker_buy_quote": 9.98688}, {"ts": 1767873780000, "open": 3.292, "high": 3.292, "low": 3.287, "close": 3.287, "volume": 28.31, "quote_volume": 93.15382, "trades": 5, "taker_buy_volume": 16.11, "taker_buy_quote": 53.03412}, {"ts": 1767873840000, "open": 3.287, "high": 3.289, "low": 3.287, "close": 3.289, "volume": 18.35, "quote_volume": 60.32255, "trades": 2, "taker_buy_volume": 18.35, "taker_buy_quote": 60.32255}, {"ts": 1767873900000, "open": 3.29, "high": 3.291, "low": 3.289, "close": 3.291, "volume": 14.04, "quote_volume": 46.18671, "trades": 3, "taker_buy_volume": 14.04, "taker_buy_quote": 46.18671}, {"ts": 1767873960000, "open": 3.292, "high": 3.292, "low": 3.289, "close": 3.291, "volume": 27.14, "quote_volume": 89.31164, "trades": 7, "taker_buy_volume": 21.04, "taker_buy_quote": 69.24569}, {"ts": 1767874020000, "open": 3.288, "high": 3.288, "low": 3.278, "close": 3.278, "volume": 90.35, "quote_volume": 296.56294, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874080000, "open": 3.277, "high": 3.278, "low": 3.271, "close": 3.274, "volume": 177.55, "quote_volume": 581.25302, "trades": 46, "taker_buy_volume": 46.32, "taker_buy_quote": 151.61606}, {"ts": 1767874140000, "open": 3.27, "high": 3.276, "low": 3.269, "close": 3.276, "volume": 203.91, "quote_volume": 667.65054, "trades": 12, "taker_buy_volume": 190.56, "taker_buy_quote": 624.00218}, {"ts": 1767874200000, "open": 3.273, "high": 3.273, "low": 3.27, "close": 3.271, "volume": 14.32, "quote_volume": 46.84684, "trades": 5, "taker_buy_volume": 2.05, "taker_buy_quote": 6.70555}, {"ts": 1767874260000, "open": 3.271, "high": 3.276, "low": 3.271, "close": 3.271, "volume": 225.14, "quote_volume": 736.84773, "trades": 17, "taker_buy_volume": 117.39, "taker_buy_quote": 384.39442}, {"ts": 1767874320000, "open": 3.274, "high": 3.275, "low": 3.274, "close": 3.275, "volume": 4.96, "quote_volume": 16.24094, "trades": 2, "taker_buy_volume": 4.96, "taker_buy_quote": 16.24094}, {"ts": 1767874380000, "open": 3.275, "high": 3.277, "low": 3.273, "close": 3.273, "volume": 19.5, "quote_volume": 63.86554, "trades": 8, "taker_buy_volume": 7.26, "taker_buy_quote": 23.78566}, {"ts": 1767874440000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 3.06, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874500000, "open": 3.273, "high": 3.276, "low": 3.273, "close": 3.276, "volume": 12.24, "quote_volume": 40.07988, "trades": 7, "taker_buy_volume": 12.24, "taker_buy_quote": 40.07988}, {"ts": 1767874560000, "open": 3.274, "high": 3.275, "low": 3.274, "close": 3.275, "volume": 53.71, "quote_volume": 175.8923, "trades": 7, "taker_buy_volume": 45.76, "taker_buy_quote": 149.864}, {"ts": 1767874620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874680000, "open": 3.273, "high": 3.273, "low": 3.272, "close": 3.272, "volume": 11.97, "quote_volume": 39.1689, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 19.1412}, {"ts": 1767874740000, "open": 3.271, "high": 3.278, "low": 3.27, "close": 3.278, "volume": 138.1, "quote_volume": 452.08126, "trades": 21, "taker_buy_volume": 127.35, "taker_buy_quote": 416.92108}, {"ts": 1767874800000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 3.06, "quote_volume": 10.02762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874860000, "open": 3.279, "high": 3.282, "low": 3.279, "close": 3.279, "volume": 35.74, "quote_volume": 117.24734, "trades": 9, "taker_buy_volume": 14.32, "taker_buy_quote": 46.9775}, {"ts": 1767874920000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874980000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875040000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875100000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 9.07, "quote_volume": 29.76774, "trades": 3, "taker_buy_volume": 9.07, "taker_buy_quote": 29.76774}, {"ts": 1767875220000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 6.72, "quote_volume": 22.06176, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 22.06176}, {"ts": 1767875280000, "open": 3.283, "high": 3.283, "low": 3.279, "close": 3.279, "volume": 230.85, "quote_volume": 757.82684, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875340000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 3.06, "quote_volume": 10.03986, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 10.03986}, {"ts": 1767875400000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 2.16, "quote_volume": 7.08912, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 7.08912}, {"ts": 1767875460000, "open": 3.282, "high": 3.285, "low": 3.282, "close": 3.285, "volume": 15.95, "quote_volume": 52.38066, "trades": 8, "taker_buy_volume": 15.95, "taker_buy_quote": 52.38066}, {"ts": 1767875520000, "open": 3.284, "high": 3.285, "low": 3.282, "close": 3.282, "volume": 52.67, "quote_volume": 172.98027, "trades": 5, "taker_buy_volume": 49.61, "taker_buy_quote": 162.93735}, {"ts": 1767875580000, "open": 3.281, "high": 3.281, "low": 3.276, "close": 3.276, "volume": 20.07, "quote_volume": 65.80206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 3.275, "high": 3.275, "low": 3.273, "close": 3.275, "volume": 14.31, "quote_volume": 46.85301, "trades": 5, "taker_buy_volume": 5.13, "taker_buy_quote": 16.79769}, {"ts": 1767875700000, "open": 3.273, "high": 3.273, "low": 3.268, "close": 3.273, "volume": 533.66, "quote_volume": 1745.06832, "trades": 91, "taker_buy_volume": 29.23, "taker_buy_quote": 95.59325}, {"ts": 1767875760000, "open": 3.27, "high": 3.27, "low": 3.265, "close": 3.265, "volume": 62.12, "quote_volume": 202.91708, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875820000, "open": 3.266, "high": 3.267, "low": 3.266, "close": 3.267, "volume": 6.14, "quote_volume": 20.05631, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.05631}, {"ts": 1767875880000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 3.07, "quote_volume": 10.03276, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.03276}, {"ts": 1767875940000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 3.269, "high": 3.27, "low": 3.269, "close": 3.27, "volume": 5.77, "quote_volume": 18.86483, "trades": 2, "taker_buy_volume": 5.77, "taker_buy_quote": 18.86483}, {"ts": 1767876060000, "open": 3.27, "high": 3.271, "low": 3.268, "close": 3.268, "volume": 9.33, "quote_volume": 30.50271, "trades": 4, "taker_buy_volume": 3.19, "taker_buy_quote": 10.43412}, {"ts": 1767876120000, "open": 3.267, "high": 3.267, "low": 3.265, "close": 3.265, "volume": 44.84, "quote_volume": 146.41181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876240000, "open": 3.269, "high": 3.272, "low": 3.269, "close": 3.271, "volume": 15.31, "quote_volume": 50.07287, "trades": 6, "taker_buy_volume": 12.28, "taker_buy_quote": 40.16174}, {"ts": 1767876300000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876360000, "open": 3.271, "high": 3.271, "low": 3.267, "close": 3.267, "volume": 26.91, "quote_volume": 87.95083, "trades": 8, "taker_buy_volume": 10.27, "taker_buy_quote": 33.55209}, {"ts": 1767876420000, "open": 3.269, "high": 3.271, "low": 3.269, "close": 3.271, "volume": 234.8, "quote_volume": 767.57041, "trades": 8, "taker_buy_volume": 234.8, "taker_buy_quote": 767.57041}, {"ts": 1767876480000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876540000, "open": 3.271, "high": 3.273, "low": 3.271, "close": 3.273, "volume": 43.0, "quote_volume": 140.69067, "trades": 6, "taker_buy_volume": 43.0, "taker_buy_quote": 140.69067}, {"ts": 1767876600000, "open": 3.273, "high": 3.273, "low": 3.27, "close": 3.272, "volume": 27.51, "quote_volume": 89.99884, "trades": 9, "taker_buy_volume": 6.14, "taker_buy_quote": 20.08701}, {"ts": 1767876660000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876720000, "open": 3.27, "high": 3.27, "low": 3.268, "close": 3.268, "volume": 8.45, "quote_volume": 27.62381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 3.268, "high": 3.268, "low": 3.263, "close": 3.263, "volume": 89.67, "quote_volume": 292.76792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876840000, "open": 3.262, "high": 3.262, "low": 3.26, "close": 3.26, "volume": 40.51, "quote_volume": 132.0983, "trades": 8, "taker_buy_volume": 12.5, "taker_buy_quote": 40.7625}, {"ts": 1767876900000, "open": 3.261, "high": 3.262, "low": 3.261, "close": 3.262, "volume": 6.15, "quote_volume": 20.05822, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 20.05822}, {"ts": 1767876960000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 3.07, "quote_volume": 10.01741, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.01741}, {"ts": 1767877080000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877140000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877200000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877260000, "open": 3.263, "high": 3.266, "low": 3.263, "close": 3.266, "volume": 17.7, "quote_volume": 57.77352, "trades": 5, "taker_buy_volume": 17.7, "taker_buy_quote": 57.77352}, {"ts": 1767877320000, "open": 3.267, "high": 3.271, "low": 3.267, "close": 3.271, "volume": 15.35, "quote_volume": 50.17915, "trades": 5, "taker_buy_volume": 15.35, "taker_buy_quote": 50.17915}, {"ts": 1767877380000, "open": 3.269, "high": 3.269, "low": 3.268, "close": 3.268, "volume": 6.14, "quote_volume": 20.06859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 15.29, "quote_volume": 49.98301, "trades": 2, "taker_buy_volume": 15.29, "taker_buy_quote": 49.98301}, {"ts": 1767877500000, "open": 3.267, "high": 3.267, "low": 3.265, "close": 3.265, "volume": 9.21, "quote_volume": 30.07986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877560000, "open": 3.266, "high": 3.267, "low": 3.266, "close": 3.267, "volume": 6.14, "quote_volume": 20.05631, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.05631}, {"ts": 1767877620000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 10.02, "quote_volume": 32.7153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877740000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 2.78, "quote_volume": 9.07948, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.07948}, {"ts": 1767877800000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 3.266, "high": 3.272, "low": 3.266, "close": 3.272, "volume": 18.71, "quote_volume": 61.17133, "trades": 8, "taker_buy_volume": 18.71, "taker_buy_quote": 61.17133}, {"ts": 1767877920000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 6.21, "quote_volume": 20.3067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 3.269, "high": 3.269, "low": 3.268, "close": 3.268, "volume": 6.14, "quote_volume": 20.06859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 3.269, "high": 3.271, "low": 3.269, "close": 3.271, "volume": 9.21, "quote_volume": 30.1167, "trades": 4, "taker_buy_volume": 9.21, "taker_buy_quote": 30.1167}, {"ts": 1767878160000, "open": 3.271, "high": 3.271, "low": 3.265, "close": 3.268, "volume": 30.13, "quote_volume": 98.47298, "trades": 11, "taker_buy_volume": 5.75, "taker_buy_quote": 18.80303}, {"ts": 1767878220000, "open": 3.265, "high": 3.269, "low": 3.264, "close": 3.269, "volume": 20.45, "quote_volume": 66.79272, "trades": 8, "taker_buy_volume": 14.31, "taker_buy_quote": 46.74869}, {"ts": 1767878280000, "open": 3.269, "high": 3.273, "low": 3.269, "close": 3.273, "volume": 11.1, "quote_volume": 36.30772, "trades": 7, "taker_buy_volume": 11.1, "taker_buy_quote": 36.30772}, {"ts": 1767878340000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 3.07, "quote_volume": 10.0389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 3.269, "high": 3.269, "low": 3.268, "close": 3.268, "volume": 6.14, "quote_volume": 20.06859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878460000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 3.07, "quote_volume": 10.02969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 3.267, "high": 3.268, "low": 3.267, "close": 3.268, "volume": 6.14, "quote_volume": 20.06245, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.06245}, {"ts": 1767878700000, "open": 3.269, "high": 3.271, "low": 3.269, "close": 3.271, "volume": 9.21, "quote_volume": 30.1167, "trades": 3, "taker_buy_volume": 9.21, "taker_buy_quote": 30.1167}, {"ts": 1767878760000, "open": 3.27, "high": 3.27, "low": 3.269, "close": 3.27, "volume": 9.21, "quote_volume": 30.11363, "trades": 5, "taker_buy_volume": 3.07, "taker_buy_quote": 10.0389}, {"ts": 1767878820000, "open": 3.27, "high": 3.272, "low": 3.27, "close": 3.272, "volume": 7.98, "quote_volume": 26.10135, "trades": 4, "taker_buy_volume": 7.98, "taker_buy_quote": 26.10135}, {"ts": 1767878880000, "open": 3.27, "high": 3.271, "low": 3.27, "close": 3.271, "volume": 5.97, "quote_volume": 19.5248, "trades": 2, "taker_buy_volume": 2.9, "taker_buy_quote": 9.4859}, {"ts": 1767878940000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 3.07, "quote_volume": 10.04197, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.04197}, {"ts": 1767879000000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 3.07, "quote_volume": 10.0389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879060000, "open": 3.269, "high": 3.27, "low": 3.269, "close": 3.27, "volume": 10.01, "quote_volume": 32.72576, "trades": 4, "taker_buy_volume": 5.01, "taker_buy_quote": 16.38076}, {"ts": 1767879120000, "open": 3.271, "high": 3.271, "low": 3.262, "close": 3.262, "volume": 32.6, "quote_volume": 106.49455, "trades": 11, "taker_buy_volume": 3.07, "taker_buy_quote": 10.04197}, {"ts": 1767879180000, "open": 3.261, "high": 3.261, "low": 3.259, "close": 3.261, "volume": 96.36, "quote_volume": 314.15221, "trades": 18, "taker_buy_volume": 75.0, "taker_buy_quote": 244.51254}, {"ts": 1767879240000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879300000, "open": 3.258, "high": 3.259, "low": 3.258, "close": 3.259, "volume": 17.71, "quote_volume": 57.70168, "trades": 6, "taker_buy_volume": 10.0, "taker_buy_quote": 32.5825}, {"ts": 1767879360000, "open": 3.258, "high": 3.258, "low": 3.254, "close": 3.256, "volume": 68.33, "quote_volume": 222.45535, "trades": 17, "taker_buy_volume": 5.1, "taker_buy_quote": 16.6056}, {"ts": 1767879420000, "open": 3.254, "high": 3.254, "low": 3.253, "close": 3.253, "volume": 424.11, "quote_volume": 1379.91983, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879480000, "open": 3.255, "high": 3.256, "low": 3.255, "close": 3.256, "volume": 6.16, "quote_volume": 20.05388, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 20.05388}, {"ts": 1767879540000, "open": 3.257, "high": 3.259, "low": 3.257, "close": 3.259, "volume": 9.24, "quote_volume": 30.10392, "trades": 3, "taker_buy_volume": 9.24, "taker_buy_quote": 30.10392}, {"ts": 1767879600000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 3.26, "high": 3.263, "low": 3.26, "close": 3.263, "volume": 210.75, "quote_volume": 687.65877, "trades": 6, "taker_buy_volume": 210.75, "taker_buy_quote": 687.65877}, {"ts": 1767879720000, "open": 3.264, "high": 3.266, "low": 3.264, "close": 3.266, "volume": 13.43, "quote_volume": 43.85317, "trades": 4, "taker_buy_volume": 13.43, "taker_buy_quote": 43.85317}, {"ts": 1767879780000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879840000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879900000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879960000, "open": 3.265, "high": 3.267, "low": 3.265, "close": 3.267, "volume": 10.51, "quote_volume": 34.31944, "trades": 6, "taker_buy_volume": 3.68, "taker_buy_quote": 12.01949}, {"ts": 1767880020000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 3.265, "high": 3.265, "low": 3.262, "close": 3.262, "volume": 16.05, "quote_volume": 52.38483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880140000, "open": 3.262, "high": 3.267, "low": 3.262, "close": 3.267, "volume": 300.29, "quote_volume": 979.97804, "trades": 12, "taker_buy_volume": 300.29, "taker_buy_quote": 979.97804}, {"ts": 1767880200000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880260000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 6.5, "quote_volume": 21.2225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880320000, "open": 3.264, "high": 3.264, "low": 3.26, "close": 3.26, "volume": 306.55, "quote_volume": 1000.25371, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 3.261, "high": 3.263, "low": 3.258, "close": 3.263, "volume": 33.86, "quote_volume": 110.3959, "trades": 10, "taker_buy_volume": 21.58, "taker_buy_quote": 70.36923}, {"ts": 1767880440000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880500000, "open": 3.263, "high": 3.267, "low": 3.263, "close": 3.267, "volume": 250.21, "quote_volume": 816.96539, "trades": 119, "taker_buy_volume": 234.9, "taker_buy_quote": 766.94762}, {"ts": 1767880560000, "open": 3.266, "high": 3.266, "low": 3.265, "close": 3.265, "volume": 6.14, "quote_volume": 20.05017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880620000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.02662}, {"ts": 1767880680000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880800000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 3.07, "quote_volume": 10.02355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880860000, "open": 3.264, "high": 3.265, "low": 3.264, "close": 3.265, "volume": 191.56, "quote_volume": 625.25491, "trades": 46, "taker_buy_volume": 184.67, "taker_buy_quote": 602.76595}, {"ts": 1767880920000, "open": 3.265, "high": 3.265, "low": 3.264, "close": 3.264, "volume": 17.78, "quote_volume": 58.03908, "trades": 5, "taker_buy_volume": 5.73, "taker_buy_quote": 18.70272}, {"ts": 1767880980000, "open": 3.263, "high": 3.263, "low": 3.26, "close": 3.26, "volume": 12.28, "quote_volume": 40.05122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881040000, "open": 3.26, "high": 3.26, "low": 3.255, "close": 3.257, "volume": 58.33, "quote_volume": 189.97459, "trades": 12, "taker_buy_volume": 36.77, "taker_buy_quote": 119.74751}, {"ts": 1767881100000, "open": 3.255, "high": 3.261, "low": 3.25, "close": 3.261, "volume": 749.55, "quote_volume": 2437.98614, "trades": 38, "taker_buy_volume": 74.11, "taker_buy_quote": 241.24871}, {"ts": 1767881160000, "open": 3.261, "high": 3.268, "low": 3.261, "close": 3.268, "volume": 100.71, "quote_volume": 328.82514, "trades": 17, "taker_buy_volume": 100.71, "taker_buy_quote": 328.82514}, {"ts": 1767881220000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881280000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881340000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881400000, "open": 3.269, "high": 3.272, "low": 3.269, "close": 3.271, "volume": 43.38, "quote_volume": 141.87654, "trades": 10, "taker_buy_volume": 28.08, "taker_buy_quote": 91.83024}, {"ts": 1767881460000, "open": 3.272, "high": 3.273, "low": 3.272, "close": 3.273, "volume": 9.2, "quote_volume": 30.11023, "trades": 3, "taker_buy_volume": 9.2, "taker_buy_quote": 30.11023}, {"ts": 1767881520000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881580000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881640000, "open": 3.272, "high": 3.272, "low": 3.269, "close": 3.269, "volume": 18.87, "quote_volume": 61.71104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881700000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881760000, "open": 3.268, "high": 3.269, "low": 3.266, "close": 3.266, "volume": 14.95, "quote_volume": 48.8514, "trades": 5, "taker_buy_volume": 4.01, "taker_buy_quote": 13.10869}, {"ts": 1767881820000, "open": 3.267, "high": 3.27, "low": 3.267, "close": 3.27, "volume": 12.28, "quote_volume": 40.13718, "trades": 4, "taker_buy_volume": 12.28, "taker_buy_quote": 40.13718}, {"ts": 1767881880000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881940000, "open": 3.269, "high": 3.269, "low": 3.266, "close": 3.266, "volume": 12.28, "quote_volume": 40.1249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882060000, "open": 3.266, "high": 3.267, "low": 3.263, "close": 3.263, "volume": 39.82, "quote_volume": 130.02214, "trades": 9, "taker_buy_volume": 2.27, "taker_buy_quote": 7.41609}, {"ts": 1767882120000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 3.07, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 3.07, "quote_volume": 10.02355, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.02355}, {"ts": 1767882240000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 2.0, "quote_volume": 6.532, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.532}, {"ts": 1767882300000, "open": 3.264, "high": 3.264, "low": 3.26, "close": 3.26, "volume": 22.53, "quote_volume": 73.48207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 3.26, "high": 3.261, "low": 3.244, "close": 3.26, "volume": 1063.16, "quote_volume": 3455.62353, "trades": 114, "taker_buy_volume": 676.6, "taker_buy_quote": 2200.09879}, {"ts": 1767882420000, "open": 3.258, "high": 3.258, "low": 3.257, "close": 3.257, "volume": 6.16, "quote_volume": 20.0662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882480000, "open": 3.256, "high": 3.259, "low": 3.254, "close": 3.254, "volume": 42.32, "quote_volume": 137.8643, "trades": 9, "taker_buy_volume": 33.08, "taker_buy_quote": 107.7881}, {"ts": 1767882540000, "open": 3.255, "high": 3.259, "low": 3.255, "close": 3.259, "volume": 15.4, "quote_volume": 50.1578, "trades": 6, "taker_buy_volume": 15.4, "taker_buy_quote": 50.1578}, {"ts": 1767882600000, "open": 3.26, "high": 3.26, "low": 3.252, "close": 3.252, "volume": 24.64, "quote_volume": 80.2186, "trades": 8, "taker_buy_volume": 3.08, "taker_buy_quote": 10.0408}, {"ts": 1767882660000, "open": 3.255, "high": 3.259, "low": 3.251, "close": 3.257, "volume": 69.19, "quote_volume": 225.17958, "trades": 21, "taker_buy_volume": 49.31, "taker_buy_quote": 160.46906}, {"ts": 1767882720000, "open": 3.259, "high": 3.266, "low": 3.258, "close": 3.258, "volume": 372.01, "quote_volume": 1213.91146, "trades": 34, "taker_buy_volume": 273.47, "taker_buy_quote": 892.46804}, {"ts": 1767882780000, "open": 3.261, "high": 3.266, "low": 3.258, "close": 3.261, "volume": 66.45, "quote_volume": 216.70879, "trades": 14, "taker_buy_volume": 51.06, "taker_buy_quote": 166.53741}, {"ts": 1767882840000, "open": 3.262, "high": 3.267, "low": 3.261, "close": 3.265, "volume": 66.23, "quote_volume": 216.21215, "trades": 22, "taker_buy_volume": 35.11, "taker_buy_quote": 114.62299}, {"ts": 1767882900000, "open": 3.266, "high": 3.266, "low": 3.261, "close": 3.261, "volume": 15.35, "quote_volume": 50.09012, "trades": 5, "taker_buy_volume": 3.07, "taker_buy_quote": 10.02662}, {"ts": 1767882960000, "open": 3.262, "high": 3.269, "low": 3.262, "close": 3.266, "volume": 178.38, "quote_volume": 582.52675, "trades": 26, "taker_buy_volume": 42.77, "taker_buy_quote": 139.72553}, {"ts": 1767883020000, "open": 3.265, "high": 3.267, "low": 3.259, "close": 3.259, "volume": 57.56, "quote_volume": 187.8455, "trades": 16, "taker_buy_volume": 29.91, "taker_buy_quote": 97.64204}, {"ts": 1767883080000, "open": 3.258, "high": 3.258, "low": 3.255, "close": 3.258, "volume": 65.9, "quote_volume": 214.61059, "trades": 11, "taker_buy_volume": 41.96, "taker_buy_quote": 136.66185}, {"ts": 1767883140000, "open": 3.259, "high": 3.262, "low": 3.258, "close": 3.258, "volume": 24.62, "quote_volume": 80.26117, "trades": 8, "taker_buy_volume": 12.31, "taker_buy_quote": 40.13674}, {"ts": 1767883200000, "open": 3.261, "high": 3.266, "low": 3.26, "close": 3.266, "volume": 27.67, "quote_volume": 90.27793, "trades": 9, "taker_buy_volume": 21.52, "taker_buy_quote": 70.22586}, {"ts": 1767883260000, "open": 3.267, "high": 3.273, "low": 3.266, "close": 3.266, "volume": 96.57, "quote_volume": 315.82271, "trades": 27, "taker_buy_volume": 54.64, "taker_buy_quote": 178.69747}, {"ts": 1767883320000, "open": 3.265, "high": 3.265, "low": 3.253, "close": 3.256, "volume": 448.66, "quote_volume": 1461.51779, "trades": 50, "taker_buy_volume": 72.28, "taker_buy_quote": 235.32029}, {"ts": 1767883380000, "open": 3.253, "high": 3.256, "low": 3.25, "close": 3.25, "volume": 42.28, "quote_volume": 137.50774, "trades": 13, "taker_buy_volume": 9.24, "taker_buy_quote": 30.0762}, {"ts": 1767883440000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.86, "quote_volume": 12.54886, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 12.54886}, {"ts": 1767883500000, "open": 3.251, "high": 3.251, "low": 3.243, "close": 3.25, "volume": 148.59, "quote_volume": 482.55127, "trades": 33, "taker_buy_volume": 81.65, "taker_buy_quote": 265.23356}, {"ts": 1767883560000, "open": 3.249, "high": 3.268, "low": 3.249, "close": 3.268, "volume": 225.41, "quote_volume": 735.223, "trades": 39, "taker_buy_volume": 207.02, "taker_buy_quote": 675.22291}, {"ts": 1767883620000, "open": 3.269, "high": 3.276, "low": 3.269, "close": 3.272, "volume": 203.01, "quote_volume": 664.33506, "trades": 25, "taker_buy_volume": 154.95, "taker_buy_quote": 507.03342}, {"ts": 1767883680000, "open": 3.271, "high": 3.271, "low": 3.266, "close": 3.269, "volume": 229.97, "quote_volume": 751.55421, "trades": 9, "taker_buy_volume": 211.56, "taker_buy_quote": 691.38115}, {"ts": 1767883740000, "open": 3.27, "high": 3.274, "low": 3.27, "close": 3.272, "volume": 33.7, "quote_volume": 110.28167, "trades": 7, "taker_buy_volume": 15.33, "taker_buy_quote": 50.15973}, {"ts": 1767883800000, "open": 3.271, "high": 3.277, "low": 3.269, "close": 3.277, "volume": 54.19, "quote_volume": 177.33967, "trades": 16, "taker_buy_volume": 27.37, "taker_buy_quote": 89.62723}, {"ts": 1767883860000, "open": 3.278, "high": 3.283, "low": 3.277, "close": 3.279, "volume": 103.69, "quote_volume": 340.11674, "trades": 19, "taker_buy_volume": 79.21, "taker_buy_quote": 259.81928}, {"ts": 1767883920000, "open": 3.278, "high": 3.285, "low": 3.277, "close": 3.282, "volume": 242.46, "quote_volume": 795.93175, "trades": 26, "taker_buy_volume": 99.36, "taker_buy_quote": 326.25893}, {"ts": 1767883980000, "open": 3.286, "high": 3.289, "low": 3.286, "close": 3.286, "volume": 38.26, "quote_volume": 125.7718, "trades": 11, "taker_buy_volume": 35.21, "taker_buy_quote": 115.7495}, {"ts": 1767884040000, "open": 3.289, "high": 3.289, "low": 3.283, "close": 3.283, "volume": 121.88, "quote_volume": 400.2423, "trades": 15, "taker_buy_volume": 1.76, "taker_buy_quote": 5.78864}, {"ts": 1767884100000, "open": 3.282, "high": 3.286, "low": 3.28, "close": 3.281, "volume": 239.24, "quote_volume": 785.912, "trades": 21, "taker_buy_volume": 59.37, "taker_buy_quote": 194.95094}, {"ts": 1767884160000, "open": 3.28, "high": 3.28, "low": 3.277, "close": 3.28, "volume": 25.03, "quote_volume": 82.07698, "trades": 9, "taker_buy_volume": 3.92, "taker_buy_quote": 12.85454}, {"ts": 1767884220000, "open": 3.277, "high": 3.279, "low": 3.275, "close": 3.279, "volume": 44.76, "quote_volume": 146.64875, "trades": 17, "taker_buy_volume": 21.64, "taker_buy_quote": 70.91406}, {"ts": 1767884280000, "open": 3.28, "high": 3.283, "low": 3.28, "close": 3.283, "volume": 20.54, "quote_volume": 67.39528, "trades": 7, "taker_buy_volume": 20.54, "taker_buy_quote": 67.39528}, {"ts": 1767884340000, "open": 3.282, "high": 3.284, "low": 3.282, "close": 3.284, "volume": 16.5, "quote_volume": 54.16084, "trades": 6, "taker_buy_volume": 16.5, "taker_buy_quote": 54.16084}, {"ts": 1767884400000, "open": 3.282, "high": 3.283, "low": 3.28, "close": 3.28, "volume": 129.18, "quote_volume": 423.91974, "trades": 14, "taker_buy_volume": 21.4, "taker_buy_quote": 70.22255}, {"ts": 1767884460000, "open": 3.28, "high": 3.28, "low": 3.276, "close": 3.278, "volume": 214.43, "quote_volume": 703.28281, "trades": 64, "taker_buy_volume": 6.12, "taker_buy_quote": 20.0583}, {"ts": 1767884520000, "open": 3.278, "high": 3.281, "low": 3.278, "close": 3.278, "volume": 15.3, "quote_volume": 50.17176, "trades": 6, "taker_buy_volume": 12.24, "taker_buy_quote": 40.14108}, {"ts": 1767884580000, "open": 3.277, "high": 3.277, "low": 3.27, "close": 3.271, "volume": 300.62, "quote_volume": 983.63176, "trades": 83, "taker_buy_volume": 21.43, "taker_buy_quote": 70.08223}, {"ts": 1767884640000, "open": 3.272, "high": 3.273, "low": 3.272, "close": 3.273, "volume": 6.13, "quote_volume": 20.06042, "trades": 2, "taker_buy_volume": 6.13, "taker_buy_quote": 20.06042}, {"ts": 1767884700000, "open": 3.274, "high": 3.289, "low": 3.274, "close": 3.289, "volume": 102.32, "quote_volume": 335.93381, "trades": 35, "taker_buy_volume": 83.42, "taker_buy_quote": 273.81851}, {"ts": 1767884760000, "open": 3.29, "high": 3.299, "low": 3.29, "close": 3.296, "volume": 161.87, "quote_volume": 533.60289, "trades": 31, "taker_buy_volume": 138.91, "taker_buy_quote": 457.87757}, {"ts": 1767884820000, "open": 3.295, "high": 3.301, "low": 3.293, "close": 3.298, "volume": 57.56, "quote_volume": 189.80449, "trades": 18, "taker_buy_volume": 30.85, "taker_buy_quote": 101.76771}, {"ts": 1767884880000, "open": 3.297, "high": 3.3, "low": 3.294, "close": 3.3, "volume": 273.33, "quote_volume": 900.6233, "trades": 17, "taker_buy_volume": 17.25, "taker_buy_quote": 56.8864}, {"ts": 1767884940000, "open": 3.299, "high": 3.3, "low": 3.298, "close": 3.3, "volume": 33.92, "quote_volume": 111.90123, "trades": 9, "taker_buy_volume": 12.34, "taker_buy_quote": 40.7127}, {"ts": 1767885000000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.298, "volume": 15.19, "quote_volume": 50.08446, "trades": 5, "taker_buy_volume": 6.08, "taker_buy_quote": 20.0488}, {"ts": 1767885060000, "open": 3.298, "high": 3.303, "low": 3.298, "close": 3.303, "volume": 68.22, "quote_volume": 225.19331, "trades": 15, "taker_buy_volume": 37.6, "taker_buy_quote": 124.11672}, {"ts": 1767885120000, "open": 3.304, "high": 3.307, "low": 3.304, "close": 3.305, "volume": 61.6, "quote_volume": 203.62659, "trades": 16, "taker_buy_volume": 42.48, "taker_buy_quote": 140.41493}, {"ts": 1767885180000, "open": 3.303, "high": 3.303, "low": 3.296, "close": 3.296, "volume": 74.8, "quote_volume": 246.69301, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885240000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 3.04, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02288}, {"ts": 1767885300000, "open": 3.298, "high": 3.301, "low": 3.298, "close": 3.301, "volume": 22.28, "quote_volume": 73.5078, "trades": 7, "taker_buy_volume": 22.28, "taker_buy_quote": 73.5078}, {"ts": 1767885360000, "open": 3.298, "high": 3.305, "low": 3.298, "close": 3.305, "volume": 54.15, "quote_volume": 178.72531, "trades": 12, "taker_buy_volume": 51.11, "taker_buy_quote": 168.69939}, {"ts": 1767885420000, "open": 3.304, "high": 3.304, "low": 3.298, "close": 3.298, "volume": 21.28, "quote_volume": 70.24528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885480000, "open": 3.299, "high": 3.302, "low": 3.299, "close": 3.302, "volume": 12.16, "quote_volume": 40.13408, "trades": 4, "taker_buy_volume": 12.16, "taker_buy_quote": 40.13408}, {"ts": 1767885540000, "open": 3.303, "high": 3.303, "low": 3.301, "close": 3.301, "volume": 6.08, "quote_volume": 20.07616, "trades": 2, "taker_buy_volume": 3.04, "taker_buy_quote": 10.04112}, {"ts": 1767885600000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 3.04, "quote_volume": 10.04112, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.04112}, {"ts": 1767885660000, "open": 3.304, "high": 3.313, "low": 3.304, "close": 3.305, "volume": 288.76, "quote_volume": 955.70307, "trades": 107, "taker_buy_volume": 270.58, "taker_buy_quote": 895.57272}, {"ts": 1767885720000, "open": 3.304, "high": 3.304, "low": 3.299, "close": 3.299, "volume": 27.6, "quote_volume": 91.11129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885780000, "open": 3.298, "high": 3.306, "low": 3.298, "close": 3.306, "volume": 29.06, "quote_volume": 95.94709, "trades": 10, "taker_buy_volume": 19.98, "taker_buy_quote": 66.00125}, {"ts": 1767885840000, "open": 3.307, "high": 3.314, "low": 3.307, "close": 3.311, "volume": 69.46, "quote_volume": 229.97138, "trades": 19, "taker_buy_volume": 60.37, "taker_buy_quote": 199.8653}, {"ts": 1767885900000, "open": 3.313, "high": 3.316, "low": 3.312, "close": 3.312, "volume": 29.16, "quote_volume": 96.64556, "trades": 9, "taker_buy_volume": 20.07, "taker_buy_quote": 66.53039}, {"ts": 1767885960000, "open": 3.311, "high": 3.312, "low": 3.311, "close": 3.312, "volume": 6.54, "quote_volume": 21.65745, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 11.62512}, {"ts": 1767886020000, "open": 3.31, "high": 3.312, "low": 3.31, "close": 3.312, "volume": 9.09, "quote_volume": 30.09699, "trades": 3, "taker_buy_volume": 6.06, "taker_buy_quote": 20.06769}, {"ts": 1767886080000, "open": 3.313, "high": 3.316, "low": 3.313, "close": 3.314, "volume": 24.07, "quote_volume": 79.78837, "trades": 8, "taker_buy_volume": 21.04, "taker_buy_quote": 69.74695}, {"ts": 1767886140000, "open": 3.315, "high": 3.316, "low": 3.315, "close": 3.316, "volume": 6.06, "quote_volume": 20.09193, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.09193}, {"ts": 1767886200000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.312, "volume": 11.54, "quote_volume": 38.23558, "trades": 5, "taker_buy_volume": 3.85, "taker_buy_quote": 12.75721}, {"ts": 1767886260000, "open": 3.312, "high": 3.317, "low": 3.31, "close": 3.317, "volume": 34.92, "quote_volume": 115.70153, "trades": 15, "taker_buy_volume": 27.46, "taker_buy_quote": 91.0031}, {"ts": 1767886320000, "open": 3.318, "high": 3.322, "low": 3.318, "close": 3.318, "volume": 272.36, "quote_volume": 904.5603, "trades": 27, "taker_buy_volume": 228.07, "taker_buy_quote": 757.50666}, {"ts": 1767886380000, "open": 3.317, "high": 3.317, "low": 3.312, "close": 3.312, "volume": 27.19, "quote_volume": 90.13174, "trades": 9, "taker_buy_volume": 9.04, "taker_buy_quote": 29.97361}, {"ts": 1767886440000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886500000, "open": 3.311, "high": 3.311, "low": 3.308, "close": 3.309, "volume": 24.82, "quote_volume": 82.13099, "trades": 7, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02627}, {"ts": 1767886560000, "open": 3.308, "high": 3.308, "low": 3.304, "close": 3.304, "volume": 29.21, "quote_volume": 96.5701, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886620000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.03, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.01718}, {"ts": 1767886680000, "open": 3.307, "high": 3.309, "low": 3.306, "close": 3.306, "volume": 10.91, "quote_volume": 36.08301, "trades": 4, "taker_buy_volume": 7.88, "taker_buy_quote": 26.06583}, {"ts": 1767886740000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886800000, "open": 3.309, "high": 3.314, "low": 3.309, "close": 3.314, "volume": 23.58, "quote_volume": 78.09427, "trades": 9, "taker_buy_volume": 23.58, "taker_buy_quote": 78.09427}, {"ts": 1767886860000, "open": 3.315, "high": 3.324, "low": 3.315, "close": 3.324, "volume": 110.79, "quote_volume": 367.87633, "trades": 24, "taker_buy_volume": 71.09, "taker_buy_quote": 236.05081}, {"ts": 1767886920000, "open": 3.325, "high": 3.326, "low": 3.32, "close": 3.32, "volume": 53.71, "quote_volume": 178.50749, "trades": 15, "taker_buy_volume": 12.58, "taker_buy_quote": 41.81224}, {"ts": 1767886980000, "open": 3.321, "high": 3.323, "low": 3.321, "close": 3.323, "volume": 6.34, "quote_volume": 21.05876, "trades": 4, "taker_buy_volume": 6.34, "taker_buy_quote": 21.05876}, {"ts": 1767887040000, "open": 3.323, "high": 3.323, "low": 3.317, "close": 3.317, "volume": 25.28, "quote_volume": 83.96014, "trades": 7, "taker_buy_volume": 16.22, "taker_buy_quote": 53.89906}, {"ts": 1767887100000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887160000, "open": 3.316, "high": 3.316, "low": 3.312, "close": 3.312, "volume": 30.35, "quote_volume": 100.57163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887220000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 3.311, "high": 3.314, "low": 3.31, "close": 3.314, "volume": 35.11, "quote_volume": 116.27245, "trades": 11, "taker_buy_volume": 19.59, "taker_buy_quote": 64.8945}, {"ts": 1767887340000, "open": 3.314, "high": 3.32, "low": 3.314, "close": 3.32, "volume": 399.85, "quote_volume": 1326.51498, "trades": 14, "taker_buy_volume": 399.85, "taker_buy_quote": 1326.51498}, {"ts": 1767887400000, "open": 3.32, "high": 3.324, "low": 3.32, "close": 3.324, "volume": 170.41, "quote_volume": 566.40481, "trades": 13, "taker_buy_volume": 170.41, "taker_buy_quote": 566.40481}, {"ts": 1767887460000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887520000, "open": 3.325, "high": 3.327, "low": 3.319, "close": 3.32, "volume": 752.05, "quote_volume": 2497.85847, "trades": 28, "taker_buy_volume": 162.96, "taker_buy_quote": 541.90675}, {"ts": 1767887580000, "open": 3.32, "high": 3.32, "low": 3.318, "close": 3.318, "volume": 6.95, "quote_volume": 23.06608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887640000, "open": 3.318, "high": 3.318, "low": 3.306, "close": 3.308, "volume": 1578.51, "quote_volume": 5226.10844, "trades": 80, "taker_buy_volume": 164.5, "taker_buy_quote": 544.65613}, {"ts": 1767887700000, "open": 3.308, "high": 3.311, "low": 3.308, "close": 3.311, "volume": 10.96, "quote_volume": 36.27695, "trades": 3, "taker_buy_volume": 9.12, "taker_buy_quote": 30.19023}, {"ts": 1767887760000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 3.03, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.03233}, {"ts": 1767887820000, "open": 3.312, "high": 3.315, "low": 3.312, "close": 3.315, "volume": 18.76, "quote_volume": 62.16458, "trades": 6, "taker_buy_volume": 18.76, "taker_buy_quote": 62.16458}, {"ts": 1767887880000, "open": 3.316, "high": 3.32, "low": 3.316, "close": 3.32, "volume": 25.23, "quote_volume": 83.72814, "trades": 7, "taker_buy_volume": 25.23, "taker_buy_quote": 83.72814}, {"ts": 1767887940000, "open": 3.321, "high": 3.327, "low": 3.321, "close": 3.325, "volume": 380.49, "quote_volume": 1265.3931, "trades": 23, "taker_buy_volume": 362.16, "taker_buy_quote": 1204.43054}, {"ts": 1767888000000, "open": 3.325, "high": 3.331, "low": 3.325, "close": 3.327, "volume": 316.63, "quote_volume": 1053.14213, "trades": 28, "taker_buy_volume": 265.17, "taker_buy_quote": 881.90691}, {"ts": 1767888060000, "open": 3.329, "high": 3.333, "low": 3.326, "close": 3.332, "volume": 159.59, "quote_volume": 531.2126, "trades": 24, "taker_buy_volume": 66.97, "taker_buy_quote": 223.14042}, {"ts": 1767888120000, "open": 3.329, "high": 3.329, "low": 3.327, "close": 3.327, "volume": 9.03, "quote_volume": 30.05184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888180000, "open": 3.326, "high": 3.326, "low": 3.322, "close": 3.322, "volume": 343.04, "quote_volume": 1140.92084, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888240000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 3.02, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888300000, "open": 3.32, "high": 3.322, "low": 3.316, "close": 3.321, "volume": 111.9, "quote_volume": 371.3292, "trades": 22, "taker_buy_volume": 22.32, "taker_buy_quote": 74.12316}, {"ts": 1767888360000, "open": 3.323, "high": 3.326, "low": 3.323, "close": 3.326, "volume": 43.59, "quote_volume": 144.88582, "trades": 10, "taker_buy_volume": 16.76, "taker_buy_quote": 55.71628}, {"ts": 1767888420000, "open": 3.325, "high": 3.325, "low": 3.32, "close": 3.32, "volume": 15.99, "quote_volume": 53.11596, "trades": 5, "taker_buy_volume": 6.93, "taker_buy_quote": 23.0277}, {"ts": 1767888480000, "open": 3.319, "high": 3.319, "low": 3.315, "close": 3.317, "volume": 26.75, "quote_volume": 88.72193, "trades": 9, "taker_buy_volume": 6.04, "taker_buy_quote": 20.03468}, {"ts": 1767888540000, "open": 3.314, "high": 3.314, "low": 3.313, "close": 3.313, "volume": 15.39, "quote_volume": 50.99471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888600000, "open": 3.314, "high": 3.314, "low": 3.31, "close": 3.31, "volume": 33.09, "quote_volume": 109.56125, "trades": 9, "taker_buy_volume": 3.03, "taker_buy_quote": 10.04142}, {"ts": 1767888660000, "open": 3.31, "high": 3.31, "low": 3.307, "close": 3.307, "volume": 305.39, "quote_volume": 1010.79413, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888720000, "open": 3.309, "high": 3.314, "low": 3.309, "close": 3.314, "volume": 21.22, "quote_volume": 70.26547, "trades": 7, "taker_buy_volume": 18.18, "taker_buy_quote": 60.20307}, {"ts": 1767888780000, "open": 3.315, "high": 3.316, "low": 3.312, "close": 3.312, "volume": 12.12, "quote_volume": 40.16568, "trades": 4, "taker_buy_volume": 6.06, "taker_buy_quote": 20.09193}, {"ts": 1767888840000, "open": 3.311, "high": 3.311, "low": 3.308, "close": 3.308, "volume": 12.12, "quote_volume": 40.11114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.305, "volume": 21.73, "quote_volume": 71.83783, "trades": 7, "taker_buy_volume": 2.1, "taker_buy_quote": 6.9447}, {"ts": 1767888960000, "open": 3.304, "high": 3.304, "low": 3.301, "close": 3.303, "volume": 43.15, "quote_volume": 142.49934, "trades": 10, "taker_buy_volume": 18.34, "taker_buy_quote": 60.56172}, {"ts": 1767889020000, "open": 3.304, "high": 3.307, "low": 3.304, "close": 3.307, "volume": 18.34, "quote_volume": 60.61975, "trades": 5, "taker_buy_volume": 12.13, "taker_buy_quote": 40.0957}, {"ts": 1767889080000, "open": 3.307, "high": 3.307, "low": 3.304, "close": 3.304, "volume": 20.95, "quote_volume": 69.22789, "trades": 3, "taker_buy_volume": 17.92, "taker_buy_quote": 59.21677}, {"ts": 1767889140000, "open": 3.305, "high": 3.305, "low": 3.302, "close": 3.302, "volume": 9.1, "quote_volume": 30.06032, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 10.01415}, {"ts": 1767889200000, "open": 3.303, "high": 3.304, "low": 3.303, "close": 3.304, "volume": 6.08, "quote_volume": 20.08528, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.08528}, {"ts": 1767889260000, "open": 3.305, "high": 3.307, "low": 3.305, "close": 3.306, "volume": 12.13, "quote_volume": 40.10177, "trades": 4, "taker_buy_volume": 9.1, "taker_buy_quote": 30.08459}, {"ts": 1767889320000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 10.46, "quote_volume": 34.56287, "trades": 3, "taker_buy_volume": 4.4, "taker_buy_quote": 14.5376}, {"ts": 1767889380000, "open": 3.305, "high": 3.309, "low": 3.305, "close": 3.309, "volume": 17.01, "quote_volume": 56.25205, "trades": 6, "taker_buy_volume": 17.01, "taker_buy_quote": 56.25205}, {"ts": 1767889440000, "open": 3.308, "high": 3.31, "low": 3.308, "close": 3.31, "volume": 9.09, "quote_volume": 30.07881, "trades": 3, "taker_buy_volume": 6.06, "taker_buy_quote": 20.05557}, {"ts": 1767889500000, "open": 3.309, "high": 3.309, "low": 3.305, "close": 3.306, "volume": 18.18, "quote_volume": 60.11823, "trades": 6, "taker_buy_volume": 3.03, "taker_buy_quote": 10.01718}, {"ts": 1767889560000, "open": 3.307, "high": 3.309, "low": 3.307, "close": 3.308, "volume": 12.12, "quote_volume": 40.09296, "trades": 4, "taker_buy_volume": 9.09, "taker_buy_quote": 30.06972}, {"ts": 1767889620000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.305, "volume": 9.09, "quote_volume": 30.05154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889680000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889740000, "open": 3.306, "high": 3.306, "low": 3.305, "close": 3.305, "volume": 11.07, "quote_volume": 36.59595, "trades": 4, "taker_buy_volume": 6.54, "taker_buy_quote": 21.62124}, {"ts": 1767889800000, "open": 3.305, "high": 3.306, "low": 3.304, "close": 3.306, "volume": 12.12, "quote_volume": 40.0566, "trades": 4, "taker_buy_volume": 6.06, "taker_buy_quote": 20.03133}, {"ts": 1767889860000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 3.307, "high": 3.308, "low": 3.306, "close": 3.306, "volume": 9.09, "quote_volume": 30.06063, "trades": 3, "taker_buy_volume": 6.06, "taker_buy_quote": 20.04345}, {"ts": 1767889980000, "open": 3.307, "high": 3.31, "low": 3.307, "close": 3.31, "volume": 12.12, "quote_volume": 40.09902, "trades": 4, "taker_buy_volume": 12.12, "taker_buy_quote": 40.09902}, {"ts": 1767890040000, "open": 3.311, "high": 3.312, "low": 3.306, "close": 3.306, "volume": 21.21, "quote_volume": 70.18389, "trades": 7, "taker_buy_volume": 6.06, "taker_buy_quote": 20.06769}, {"ts": 1767890100000, "open": 3.307, "high": 3.307, "low": 3.304, "close": 3.304, "volume": 24.24, "quote_volume": 80.13138, "trades": 5, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02021}, {"ts": 1767890160000, "open": 3.303, "high": 3.303, "low": 3.292, "close": 3.293, "volume": 90.78, "quote_volume": 299.28254, "trades": 27, "taker_buy_volume": 6.91, "taker_buy_quote": 22.77124}, {"ts": 1767890220000, "open": 3.293, "high": 3.296, "low": 3.293, "close": 3.296, "volume": 10.24, "quote_volume": 33.73857, "trades": 5, "taker_buy_volume": 10.24, "taker_buy_quote": 33.73857}, {"ts": 1767890280000, "open": 3.297, "high": 3.3, "low": 3.297, "close": 3.3, "volume": 12.16, "quote_volume": 40.10976, "trades": 4, "taker_buy_volume": 12.16, "taker_buy_quote": 40.10976}, {"ts": 1767890340000, "open": 3.299, "high": 3.299, "low": 3.295, "close": 3.295, "volume": 23.89, "quote_volume": 78.78271, "trades": 7, "taker_buy_volume": 11.73, "taker_buy_quote": 38.69727}, {"ts": 1767890400000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 3.04, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890460000, "open": 3.293, "high": 3.299, "low": 3.292, "close": 3.299, "volume": 22.86, "quote_volume": 75.32995, "trades": 9, "taker_buy_volume": 16.77, "taker_buy_quote": 55.27863}, {"ts": 1767890520000, "open": 3.299, "high": 3.309, "low": 3.299, "close": 3.309, "volume": 54.74, "quote_volume": 180.87482, "trades": 20, "taker_buy_volume": 54.74, "taker_buy_quote": 180.87482}, {"ts": 1767890580000, "open": 3.309, "high": 3.314, "low": 3.309, "close": 3.312, "volume": 70.24, "quote_volume": 232.65319, "trades": 18, "taker_buy_volume": 48.88, "taker_buy_quote": 161.87524}, {"ts": 1767890640000, "open": 3.311, "high": 3.311, "low": 3.31, "close": 3.31, "volume": 6.06, "quote_volume": 20.06163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890700000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 9.09, "quote_volume": 30.10608, "trades": 3, "taker_buy_volume": 9.09, "taker_buy_quote": 30.10608}, {"ts": 1767890760000, "open": 3.314, "high": 3.315, "low": 3.312, "close": 3.312, "volume": 27.98, "quote_volume": 92.71128, "trades": 13, "taker_buy_volume": 15.86, "taker_buy_quote": 52.56378}, {"ts": 1767890820000, "open": 3.315, "high": 3.316, "low": 3.315, "close": 3.316, "volume": 13.71, "quote_volume": 45.45754, "trades": 7, "taker_buy_volume": 13.71, "taker_buy_quote": 45.45754}, {"ts": 1767890880000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 112.93, "quote_volume": 374.87899, "trades": 13, "taker_buy_volume": 112.93, "taker_buy_quote": 374.87899}, {"ts": 1767890940000, "open": 3.322, "high": 3.322, "low": 3.316, "close": 3.319, "volume": 57.14, "quote_volume": 189.70092, "trades": 13, "taker_buy_volume": 23.72, "taker_buy_quote": 78.7431}, {"ts": 1767891000000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 5.22, "quote_volume": 17.3043, "trades": 2, "taker_buy_volume": 2.2, "taker_buy_quote": 7.293}, {"ts": 1767891060000, "open": 3.314, "high": 3.315, "low": 3.312, "close": 3.312, "volume": 11.92, "quote_volume": 39.49662, "trades": 4, "taker_buy_volume": 2.83, "taker_buy_quote": 9.38145}, {"ts": 1767891120000, "open": 3.311, "high": 3.311, "low": 3.305, "close": 3.307, "volume": 271.75, "quote_volume": 899.11929, "trades": 18, "taker_buy_volume": 18.33, "taker_buy_quote": 60.60201}, {"ts": 1767891180000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891300000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 3.03, "quote_volume": 10.02324, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02324}, {"ts": 1767891360000, "open": 3.309, "high": 3.311, "low": 3.309, "close": 3.309, "volume": 10.83, "quote_volume": 35.84556, "trades": 4, "taker_buy_volume": 9.09, "taker_buy_quote": 30.0879}, {"ts": 1767891420000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891480000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 3.03, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.03536}, {"ts": 1767891540000, "open": 3.313, "high": 3.32, "low": 3.313, "close": 3.32, "volume": 103.03, "quote_volume": 341.6173, "trades": 13, "taker_buy_volume": 101.18, "taker_buy_quote": 335.4864}, {"ts": 1767891600000, "open": 3.321, "high": 3.325, "low": 3.32, "close": 3.321, "volume": 60.94, "quote_volume": 202.48007, "trades": 18, "taker_buy_volume": 45.84, "taker_buy_quote": 152.31787}, {"ts": 1767891660000, "open": 3.322, "high": 3.322, "low": 3.319, "close": 3.32, "volume": 72.46, "quote_volume": 240.63996, "trades": 14, "taker_buy_volume": 64.68, "taker_buy_quote": 214.81338}, {"ts": 1767891720000, "open": 3.32, "high": 3.326, "low": 3.32, "close": 3.322, "volume": 52.69, "quote_volume": 175.09002, "trades": 17, "taker_buy_volume": 37.59, "taker_buy_quote": 124.89762}, {"ts": 1767891780000, "open": 3.325, "high": 3.33, "low": 3.325, "close": 3.33, "volume": 165.57, "quote_volume": 551.25942, "trades": 16, "taker_buy_volume": 165.57, "taker_buy_quote": 551.25942}, {"ts": 1767891840000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 21.32, "quote_volume": 70.97127, "trades": 3, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02029}, {"ts": 1767891900000, "open": 3.327, "high": 3.327, "low": 3.324, "close": 3.326, "volume": 18.57, "quote_volume": 61.75777, "trades": 6, "taker_buy_volume": 2.04, "taker_buy_quote": 6.78504}, {"ts": 1767891960000, "open": 3.326, "high": 3.329, "low": 3.326, "close": 3.329, "volume": 29.07, "quote_volume": 96.74297, "trades": 7, "taker_buy_volume": 13.76, "taker_buy_quote": 45.79131}, {"ts": 1767892020000, "open": 3.33, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 30.34, "quote_volume": 101.00415, "trades": 5, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0566}, {"ts": 1767892080000, "open": 3.331, "high": 3.333, "low": 3.331, "close": 3.331, "volume": 54.77, "quote_volume": 182.49704, "trades": 12, "taker_buy_volume": 19.3, "taker_buy_quote": 64.3095}, {"ts": 1767892140000, "open": 3.33, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 9.03, "quote_volume": 30.06087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892200000, "open": 3.327, "high": 3.327, "low": 3.323, "close": 3.323, "volume": 17.55, "quote_volume": 58.34878, "trades": 6, "taker_buy_volume": 2.47, "taker_buy_quote": 8.20781}, {"ts": 1767892260000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.326, "volume": 6.04, "quote_volume": 20.08602, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.08602}, {"ts": 1767892320000, "open": 3.327, "high": 3.332, "low": 3.327, "close": 3.332, "volume": 156.83, "quote_volume": 522.2589, "trades": 13, "taker_buy_volume": 156.83, "taker_buy_quote": 522.2589}, {"ts": 1767892380000, "open": 3.329, "high": 3.333, "low": 3.329, "close": 3.333, "volume": 153.11, "quote_volume": 509.98128, "trades": 10, "taker_buy_volume": 153.11, "taker_buy_quote": 509.98128}, {"ts": 1767892440000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 3.01, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 5.13, "quote_volume": 17.06751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 3.01, "quote_volume": 10.02029, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02029}, {"ts": 1767892620000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 3.328, "high": 3.328, "low": 3.326, "close": 3.326, "volume": 9.03, "quote_volume": 30.04281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892740000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.02, "quote_volume": 10.03546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892860000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 9.06, "quote_volume": 30.13356, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.13356}, {"ts": 1767892920000, "open": 3.328, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 15.06, "quote_volume": 50.13172, "trades": 6, "taker_buy_volume": 9.04, "taker_buy_quote": 30.09415}, {"ts": 1767892980000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 3.01, "quote_volume": 10.01427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 18.31, "quote_volume": 60.89906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 1.85, "quote_volume": 6.15865, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 6.15865}, {"ts": 1767893160000, "open": 3.326, "high": 3.326, "low": 3.319, "close": 3.319, "volume": 33.99, "quote_volume": 112.90277, "trades": 12, "taker_buy_volume": 1.66, "taker_buy_quote": 5.5112}, {"ts": 1767893220000, "open": 3.321, "high": 3.327, "low": 3.321, "close": 3.327, "volume": 21.1, "quote_volume": 70.13628, "trades": 8, "taker_buy_volume": 21.1, "taker_buy_quote": 70.13628}, {"ts": 1767893280000, "open": 3.323, "high": 3.323, "low": 3.322, "close": 3.322, "volume": 14.4, "quote_volume": 47.84269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893340000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 5.89, "quote_volume": 19.56109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893400000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.325, "volume": 8.96, "quote_volume": 29.79502, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 20.08602}, {"ts": 1767893460000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.02, "quote_volume": 10.04452, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.04452}, {"ts": 1767893580000, "open": 3.324, "high": 3.324, "low": 3.323, "close": 3.323, "volume": 7.84, "quote_volume": 26.05714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 3.322, "high": 3.325, "low": 3.322, "close": 3.325, "volume": 5.21, "quote_volume": 17.31668, "trades": 3, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0415}, {"ts": 1767893700000, "open": 3.326, "high": 3.328, "low": 3.326, "close": 3.328, "volume": 9.06, "quote_volume": 30.14262, "trades": 4, "taker_buy_volume": 9.06, "taker_buy_quote": 30.14262}, {"ts": 1767893760000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 12.35, "quote_volume": 41.08845, "trades": 2, "taker_buy_volume": 2.11, "taker_buy_quote": 7.01997}, {"ts": 1767893820000, "open": 3.326, "high": 3.326, "low": 3.324, "close": 3.324, "volume": 9.05, "quote_volume": 30.09124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893880000, "open": 3.323, "high": 3.323, "low": 3.321, "close": 3.321, "volume": 33.13, "quote_volume": 110.0316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893940000, "open": 3.323, "high": 3.324, "low": 3.323, "close": 3.324, "volume": 6.04, "quote_volume": 20.07394, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.07394}, {"ts": 1767894000000, "open": 3.325, "high": 3.328, "low": 3.325, "close": 3.328, "volume": 36.91, "quote_volume": 122.75282, "trades": 8, "taker_buy_volume": 36.91, "taker_buy_quote": 122.75282}, {"ts": 1767894060000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 3.327, "high": 3.327, "low": 3.326, "close": 3.326, "volume": 6.03, "quote_volume": 20.0588, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.04754}, {"ts": 1767894180000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 2.16, "quote_volume": 7.18848, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 7.18848}, {"ts": 1767894300000, "open": 3.328, "high": 3.332, "low": 3.328, "close": 3.332, "volume": 11.04, "quote_volume": 36.76937, "trades": 5, "taker_buy_volume": 11.04, "taker_buy_quote": 36.76937}, {"ts": 1767894360000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 5.34, "quote_volume": 17.7822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.01, "quote_volume": 10.02631, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02631}, {"ts": 1767894480000, "open": 3.332, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 13.63, "quote_volume": 45.42258, "trades": 8, "taker_buy_volume": 13.63, "taker_buy_quote": 45.42258}, {"ts": 1767894540000, "open": 3.331, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 6.02, "quote_volume": 20.04961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 3.331, "high": 3.332, "low": 3.331, "close": 3.331, "volume": 17.25, "quote_volume": 57.46276, "trades": 3, "taker_buy_volume": 6.02, "taker_buy_quote": 20.05563}, {"ts": 1767894660000, "open": 3.333, "high": 3.335, "low": 3.333, "close": 3.335, "volume": 225.61, "quote_volume": 751.98224, "trades": 9, "taker_buy_volume": 225.61, "taker_buy_quote": 751.98224}, {"ts": 1767894720000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 9.92, "quote_volume": 33.09012, "trades": 3, "taker_buy_volume": 6.92, "taker_buy_quote": 23.08512}, {"ts": 1767894780000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894900000, "open": 3.335, "high": 3.336, "low": 3.335, "close": 3.336, "volume": 6.02, "quote_volume": 20.07971, "trades": 3, "taker_buy_volume": 3.01, "taker_buy_quote": 10.04136}, {"ts": 1767894960000, "open": 3.336, "high": 3.338, "low": 3.336, "close": 3.338, "volume": 17.64, "quote_volume": 58.86795, "trades": 5, "taker_buy_volume": 17.64, "taker_buy_quote": 58.86795}, {"ts": 1767895020000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 3.51, "quote_volume": 11.71638, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.71638}, {"ts": 1767895080000, "open": 3.337, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 125.86, "quote_volume": 419.99182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895140000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 3.0, "quote_volume": 10.014, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.014}, {"ts": 1767895200000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 22.0, "quote_volume": 73.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895260000, "open": 3.338, "high": 3.338, "low": 3.336, "close": 3.336, "volume": 26.0, "quote_volume": 86.77897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895320000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895380000, "open": 3.338, "high": 3.34, "low": 3.338, "close": 3.34, "volume": 20.75, "quote_volume": 69.29011, "trades": 6, "taker_buy_volume": 20.75, "taker_buy_quote": 69.29011}, {"ts": 1767895440000, "open": 3.341, "high": 3.342, "low": 3.339, "close": 3.339, "volume": 16.9, "quote_volume": 56.46289, "trades": 5, "taker_buy_volume": 13.9, "taker_buy_quote": 46.44589}, {"ts": 1767895500000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 23.47, "quote_volume": 78.33769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.01, "quote_volume": 10.04136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895620000, "open": 3.335, "high": 3.335, "low": 3.334, "close": 3.334, "volume": 28.62, "quote_volume": 95.43643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895680000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.01, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 3.332, "high": 3.338, "low": 3.332, "close": 3.338, "volume": 77.25, "quote_volume": 257.72262, "trades": 10, "taker_buy_volume": 74.24, "taker_buy_quote": 247.6933}, {"ts": 1767895800000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895860000, "open": 3.335, "high": 3.335, "low": 3.33, "close": 3.333, "volume": 29.23, "quote_volume": 97.40981, "trades": 10, "taker_buy_volume": 9.03, "taker_buy_quote": 30.08796}, {"ts": 1767895920000, "open": 3.334, "high": 3.335, "low": 3.331, "close": 3.331, "volume": 51.29, "quote_volume": 171.0056, "trades": 7, "taker_buy_volume": 48.28, "taker_buy_quote": 160.97929}, {"ts": 1767895980000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 12.48, "quote_volume": 41.53645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 3.327, "high": 3.327, "low": 3.326, "close": 3.326, "volume": 15.18, "quote_volume": 50.49529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896220000, "open": 3.327, "high": 3.329, "low": 3.327, "close": 3.329, "volume": 9.03, "quote_volume": 30.05184, "trades": 3, "taker_buy_volume": 9.03, "taker_buy_quote": 30.05184}, {"ts": 1767896280000, "open": 3.328, "high": 3.328, "low": 3.327, "close": 3.327, "volume": 6.02, "quote_volume": 20.03155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896340000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896400000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 4.78, "quote_volume": 15.91262, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 15.91262}, {"ts": 1767896460000, "open": 3.328, "high": 3.328, "low": 3.325, "close": 3.325, "volume": 22.08, "quote_volume": 73.43997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896520000, "open": 3.324, "high": 3.324, "low": 3.322, "close": 3.322, "volume": 86.62, "quote_volume": 287.77226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896580000, "open": 3.323, "high": 3.325, "low": 3.323, "close": 3.325, "volume": 9.06, "quote_volume": 30.11544, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.11544}, {"ts": 1767896640000, "open": 3.324, "high": 3.324, "low": 3.323, "close": 3.323, "volume": 6.04, "quote_volume": 20.07394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896700000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 6.34, "quote_volume": 21.0805, "trades": 2, "taker_buy_volume": 6.34, "taker_buy_quote": 21.0805}, {"ts": 1767896880000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 5.82, "quote_volume": 19.3515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896940000, "open": 3.326, "high": 3.327, "low": 3.326, "close": 3.327, "volume": 6.03, "quote_volume": 20.05879, "trades": 3, "taker_buy_volume": 6.03, "taker_buy_quote": 20.05879}, {"ts": 1767897000000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 3.01, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.01728}, {"ts": 1767897060000, "open": 3.329, "high": 3.331, "low": 3.329, "close": 3.329, "volume": 27.0, "quote_volume": 89.9058, "trades": 6, "taker_buy_volume": 23.99, "taker_buy_quote": 79.88551}, {"ts": 1767897120000, "open": 3.328, "high": 3.328, "low": 3.327, "close": 3.327, "volume": 13.3, "quote_volume": 44.25211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897180000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.02, "quote_volume": 10.04452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897240000, "open": 3.325, "high": 3.325, "low": 3.323, "close": 3.323, "volume": 23.28, "quote_volume": 77.38272, "trades": 4, "taker_buy_volume": 14.22, "taker_buy_quote": 47.26728}, {"ts": 1767897300000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 3.02, "quote_volume": 10.0415, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0415}, {"ts": 1767897360000, "open": 3.326, "high": 3.329, "low": 3.326, "close": 3.329, "volume": 57.51, "quote_volume": 191.36808, "trades": 8, "taker_buy_volume": 57.51, "taker_buy_quote": 191.36808}, {"ts": 1767897420000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 3.02, "quote_volume": 10.0415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 3.02, "quote_volume": 10.03848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897600000, "open": 3.323, "high": 3.323, "low": 3.315, "close": 3.315, "volume": 63.65, "quote_volume": 211.23448, "trades": 18, "taker_buy_volume": 2.04, "taker_buy_quote": 6.76668}, {"ts": 1767897660000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897720000, "open": 3.315, "high": 3.318, "low": 3.314, "close": 3.317, "volume": 702.77, "quote_volume": 2330.97302, "trades": 18, "taker_buy_volume": 25.35, "taker_buy_quote": 84.07694}, {"ts": 1767897780000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 3.08, "quote_volume": 10.20712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897840000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 8.32, "quote_volume": 27.57248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897960000, "open": 3.314, "high": 3.316, "low": 3.314, "close": 3.316, "volume": 40.24, "quote_volume": 133.36445, "trades": 4, "taker_buy_volume": 40.24, "taker_buy_quote": 133.36445}, {"ts": 1767898020000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 13.13, "quote_volume": 43.55221, "trades": 4, "taker_buy_volume": 13.13, "taker_buy_quote": 43.55221}, {"ts": 1767898080000, "open": 3.318, "high": 3.318, "low": 3.315, "close": 3.315, "volume": 112.37, "quote_volume": 372.6327, "trades": 8, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02036}, {"ts": 1767898140000, "open": 3.315, "high": 3.316, "low": 3.314, "close": 3.316, "volume": 61.82, "quote_volume": 204.92091, "trades": 6, "taker_buy_volume": 55.77, "taker_buy_quote": 184.86819}, {"ts": 1767898200000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 3.03, "quote_volume": 10.04748, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.04748}, {"ts": 1767898260000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 3.314, "high": 3.315, "low": 3.314, "close": 3.315, "volume": 23.57, "quote_volume": 78.11401, "trades": 4, "taker_buy_volume": 18.33, "taker_buy_quote": 60.74865}, {"ts": 1767898380000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 2.12, "quote_volume": 7.02992, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 7.02992}, {"ts": 1767898440000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.312, "volume": 21.53, "quote_volume": 71.32406, "trades": 7, "taker_buy_volume": 1.69, "taker_buy_quote": 5.59897}, {"ts": 1767898560000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 8.46, "quote_volume": 28.01106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898620000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898680000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 3.03, "quote_volume": 10.03839, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.03839}, {"ts": 1767898740000, "open": 3.314, "high": 3.315, "low": 3.313, "close": 3.313, "volume": 9.18, "quote_volume": 30.42143, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 18.42837}, {"ts": 1767898800000, "open": 3.315, "high": 3.317, "low": 3.315, "close": 3.317, "volume": 8.9, "quote_volume": 29.51939, "trades": 4, "taker_buy_volume": 8.9, "taker_buy_quote": 29.51939}, {"ts": 1767898860000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 4.97, "quote_volume": 16.47555, "trades": 1, "taker_buy_volume": 4.97, "taker_buy_quote": 16.47555}, {"ts": 1767898920000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898980000, "open": 3.317, "high": 3.318, "low": 3.317, "close": 3.318, "volume": 5.49, "quote_volume": 18.2128, "trades": 2, "taker_buy_volume": 5.49, "taker_buy_quote": 18.2128}, {"ts": 1767899040000, "open": 3.317, "high": 3.32, "low": 3.317, "close": 3.32, "volume": 33.53, "quote_volume": 111.23298, "trades": 4, "taker_buy_volume": 6.03, "taker_buy_quote": 20.01548}, {"ts": 1767899100000, "open": 3.32, "high": 3.328, "low": 3.32, "close": 3.328, "volume": 76.58, "quote_volume": 254.55196, "trades": 19, "taker_buy_volume": 61.27, "taker_buy_quote": 203.67684}, {"ts": 1767899160000, "open": 3.329, "high": 3.329, "low": 3.327, "close": 3.327, "volume": 12.5, "quote_volume": 41.60347, "trades": 4, "taker_buy_volume": 6.48, "taker_buy_quote": 21.57192}, {"ts": 1767899220000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.01, "quote_volume": 10.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 3.328, "high": 3.33, "low": 3.328, "close": 3.33, "volume": 173.19, "quote_volume": 576.38801, "trades": 4, "taker_buy_volume": 173.19, "taker_buy_quote": 576.38801}, {"ts": 1767899400000, "open": 3.329, "high": 3.329, "low": 3.326, "close": 3.326, "volume": 24.33, "quote_volume": 80.97651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 3.326, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 35.97, "quote_volume": 119.63621, "trades": 4, "taker_buy_volume": 30.51, "taker_buy_quote": 101.47927}, {"ts": 1767899520000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 3.01, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.01728}, {"ts": 1767899580000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 73.76, "quote_volume": 245.51554, "trades": 6, "taker_buy_volume": 73.76, "taker_buy_quote": 245.51554}, {"ts": 1767899640000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 7.21, "quote_volume": 23.98046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 3.325, "high": 3.325, "low": 3.316, "close": 3.316, "volume": 35.2, "quote_volume": 116.8591, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899760000, "open": 3.315, "high": 3.315, "low": 3.308, "close": 3.31, "volume": 281.35, "quote_volume": 930.92777, "trades": 21, "taker_buy_volume": 21.36, "taker_buy_quote": 70.66797}, {"ts": 1767899820000, "open": 3.311, "high": 3.314, "low": 3.311, "close": 3.314, "volume": 11.52, "quote_volume": 38.15758, "trades": 6, "taker_buy_volume": 11.52, "taker_buy_quote": 38.15758}, {"ts": 1767899880000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 10.44, "quote_volume": 34.61631, "trades": 5, "taker_buy_volume": 10.44, "taker_buy_quote": 34.61631}, {"ts": 1767899940000, "open": 3.316, "high": 3.316, "low": 3.315, "close": 3.315, "volume": 6.04, "quote_volume": 20.02562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900000000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 2.07, "quote_volume": 6.85998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900180000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 2.12, "quote_volume": 7.03204, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 7.03204}, {"ts": 1767900240000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.95, "quote_volume": 3.1483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900360000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900480000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 8.6, "quote_volume": 28.509, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0113}, {"ts": 1767900600000, "open": 3.315, "high": 3.32, "low": 3.315, "close": 3.32, "volume": 86.34, "quote_volume": 286.3552, "trades": 12, "taker_buy_volume": 86.34, "taker_buy_quote": 286.3552}, {"ts": 1767900660000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900720000, "open": 3.321, "high": 3.324, "low": 3.321, "close": 3.324, "volume": 79.9, "quote_volume": 265.45274, "trades": 17, "taker_buy_volume": 79.9, "taker_buy_quote": 265.45274}, {"ts": 1767900780000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 13.44, "quote_volume": 44.688, "trades": 6, "taker_buy_volume": 13.44, "taker_buy_quote": 44.688}, {"ts": 1767900840000, "open": 3.326, "high": 3.328, "low": 3.326, "close": 3.328, "volume": 22.68, "quote_volume": 75.45828, "trades": 10, "taker_buy_volume": 22.68, "taker_buy_quote": 75.45828}, {"ts": 1767900900000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 16.75, "quote_volume": 55.75242, "trades": 5, "taker_buy_volume": 8.42, "taker_buy_quote": 28.03018}, {"ts": 1767900960000, "open": 3.328, "high": 3.334, "low": 3.326, "close": 3.33, "volume": 392.74, "quote_volume": 1308.46817, "trades": 37, "taker_buy_volume": 381.88, "taker_buy_quote": 1272.33146}, {"ts": 1767901020000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 1.83, "quote_volume": 6.0939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901080000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 3.01, "quote_volume": 10.03534, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.03534}, {"ts": 1767901140000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901200000, "open": 3.333, "high": 3.333, "low": 3.332, "close": 3.332, "volume": 106.02, "quote_volume": 353.36165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901260000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.01, "quote_volume": 10.02631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 3.332, "high": 3.332, "low": 3.326, "close": 3.326, "volume": 143.53, "quote_volume": 477.46023, "trades": 11, "taker_buy_volume": 2.17, "taker_buy_quote": 7.23044}, {"ts": 1767901380000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.01, "quote_volume": 10.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901440000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 5.24, "quote_volume": 17.423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901500000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 4.34, "quote_volume": 14.4305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901560000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901620000, "open": 3.326, "high": 3.327, "low": 3.326, "close": 3.327, "volume": 3.62, "quote_volume": 12.04072, "trades": 3, "taker_buy_volume": 3.62, "taker_buy_quote": 12.04072}, {"ts": 1767901680000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901740000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 8.45, "quote_volume": 28.10409, "trades": 4, "taker_buy_volume": 8.45, "taker_buy_quote": 28.10409}, {"ts": 1767901860000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901980000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.02, "quote_volume": 10.03546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902040000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 2.11, "quote_volume": 7.01575, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 7.01575}, {"ts": 1767902100000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 4.68, "quote_volume": 15.54696, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 5.51452}, {"ts": 1767902160000, "open": 3.321, "high": 3.321, "low": 3.317, "close": 3.317, "volume": 38.4, "quote_volume": 127.45208, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902220000, "open": 3.316, "high": 3.316, "low": 3.313, "close": 3.314, "volume": 67.01, "quote_volume": 222.07292, "trades": 11, "taker_buy_volume": 33.62, "taker_buy_quote": 111.40138}, {"ts": 1767902280000, "open": 3.315, "high": 3.316, "low": 3.314, "close": 3.316, "volume": 7.14, "quote_volume": 23.66922, "trades": 3, "taker_buy_volume": 5.14, "taker_buy_quote": 17.04122}, {"ts": 1767902340000, "open": 3.316, "high": 3.317, "low": 3.316, "close": 3.317, "volume": 3.92, "quote_volume": 13.00174, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 13.00174}, {"ts": 1767902400000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.312, "volume": 44.4, "quote_volume": 147.06189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902460000, "open": 3.311, "high": 3.311, "low": 3.31, "close": 3.31, "volume": 16.07, "quote_volume": 53.19957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902520000, "open": 3.309, "high": 3.309, "low": 3.305, "close": 3.308, "volume": 65.43, "quote_volume": 216.35536, "trades": 17, "taker_buy_volume": 27.42, "taker_buy_quote": 90.65037}, {"ts": 1767902580000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 9.85, "quote_volume": 32.54743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902640000, "open": 3.303, "high": 3.303, "low": 3.302, "close": 3.303, "volume": 19.93, "quote_volume": 65.82049, "trades": 5, "taker_buy_volume": 3.04, "taker_buy_quote": 10.04112}, {"ts": 1767902700000, "open": 3.304, "high": 3.305, "low": 3.3, "close": 3.301, "volume": 149.16, "quote_volume": 492.30043, "trades": 11, "taker_buy_volume": 11.97, "taker_buy_quote": 39.53721}, {"ts": 1767902760000, "open": 3.3, "high": 3.301, "low": 3.298, "close": 3.301, "volume": 30.38, "quote_volume": 100.23042, "trades": 9, "taker_buy_volume": 9.12, "taker_buy_quote": 30.096}, {"ts": 1767902820000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.297, "volume": 26.39, "quote_volume": 86.99846, "trades": 8, "taker_buy_volume": 6.55, "taker_buy_quote": 21.59184}, {"ts": 1767902880000, "open": 3.298, "high": 3.299, "low": 3.298, "close": 3.299, "volume": 6.08, "quote_volume": 20.05488, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.05488}, {"ts": 1767902940000, "open": 3.296, "high": 3.297, "low": 3.296, "close": 3.297, "volume": 9.59, "quote_volume": 31.61168, "trades": 3, "taker_buy_volume": 6.55, "taker_buy_quote": 21.59184}, {"ts": 1767903000000, "open": 3.298, "high": 3.304, "low": 3.298, "close": 3.304, "volume": 19.53, "quote_volume": 64.46328, "trades": 8, "taker_buy_volume": 19.53, "taker_buy_quote": 64.46328}, {"ts": 1767903060000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 1.75, "quote_volume": 5.782, "trades": 2, "taker_buy_volume": 1.75, "taker_buy_quote": 5.782}, {"ts": 1767903120000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 3.04, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903180000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903240000, "open": 3.305, "high": 3.306, "low": 3.305, "close": 3.305, "volume": 6.91, "quote_volume": 22.83797, "trades": 3, "taker_buy_volume": 6.91, "taker_buy_quote": 22.83797}, {"ts": 1767903300000, "open": 3.305, "high": 3.308, "low": 3.305, "close": 3.308, "volume": 11.39, "quote_volume": 37.66075, "trades": 7, "taker_buy_volume": 11.39, "taker_buy_quote": 37.66075}, {"ts": 1767903360000, "open": 3.308, "high": 3.308, "low": 3.307, "close": 3.307, "volume": 7.9, "quote_volume": 26.12999, "trades": 4, "taker_buy_volume": 7.9, "taker_buy_quote": 26.12999}, {"ts": 1767903420000, "open": 3.306, "high": 3.307, "low": 3.306, "close": 3.307, "volume": 7.21, "quote_volume": 23.84044, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 13.82326}, {"ts": 1767903480000, "open": 3.307, "high": 3.313, "low": 3.307, "close": 3.313, "volume": 38.49, "quote_volume": 127.41219, "trades": 13, "taker_buy_volume": 38.49, "taker_buy_quote": 127.41219}, {"ts": 1767903540000, "open": 3.313, "high": 3.313, "low": 3.312, "close": 3.312, "volume": 13.01, "quote_volume": 43.09609, "trades": 4, "taker_buy_volume": 9.98, "taker_buy_quote": 33.06073}, {"ts": 1767903600000, "open": 3.312, "high": 3.313, "low": 3.311, "close": 3.311, "volume": 331.92, "quote_volume": 1098.99765, "trades": 60, "taker_buy_volume": 328.89, "taker_buy_quote": 1088.96532}, {"ts": 1767903660000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 6.08, "quote_volume": 20.14304, "trades": 4, "taker_buy_volume": 6.08, "taker_buy_quote": 20.14304}, {"ts": 1767903720000, "open": 3.312, "high": 3.313, "low": 3.312, "close": 3.313, "volume": 11.46, "quote_volume": 37.95967, "trades": 4, "taker_buy_volume": 4.15, "taker_buy_quote": 13.74895}, {"ts": 1767903780000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 27.26, "quote_volume": 90.37342, "trades": 10, "taker_buy_volume": 27.26, "taker_buy_quote": 90.37342}, {"ts": 1767903840000, "open": 3.315, "high": 3.315, "low": 3.31, "close": 3.31, "volume": 80.45, "quote_volume": 266.35222, "trades": 13, "taker_buy_volume": 4.42, "taker_buy_quote": 14.6523}, {"ts": 1767903900000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 8.76, "quote_volume": 29.01312, "trades": 3, "taker_buy_volume": 8.76, "taker_buy_quote": 29.01312}, {"ts": 1767903960000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 4.65, "quote_volume": 15.39615, "trades": 3, "taker_buy_volume": 4.65, "taker_buy_quote": 15.39615}, {"ts": 1767904020000, "open": 3.312, "high": 3.313, "low": 3.308, "close": 3.308, "volume": 15.32, "quote_volume": 50.70148, "trades": 6, "taker_buy_volume": 9.26, "taker_buy_quote": 30.65197}, {"ts": 1767904080000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.309, "volume": 5.28, "quote_volume": 17.47169, "trades": 3, "taker_buy_volume": 5.28, "taker_buy_quote": 17.47169}, {"ts": 1767904140000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 5.65, "quote_volume": 18.69585, "trades": 3, "taker_buy_volume": 5.65, "taker_buy_quote": 18.69585}, {"ts": 1767904200000, "open": 3.31, "high": 3.314, "low": 3.31, "close": 3.314, "volume": 14.75, "quote_volume": 48.85237, "trades": 7, "taker_buy_volume": 14.75, "taker_buy_quote": 48.85237}, {"ts": 1767904260000, "open": 3.314, "high": 3.315, "low": 3.314, "close": 3.315, "volume": 13.4, "quote_volume": 44.41063, "trades": 6, "taker_buy_volume": 13.4, "taker_buy_quote": 44.41063}, {"ts": 1767904320000, "open": 3.316, "high": 3.316, "low": 3.314, "close": 3.314, "volume": 8.72, "quote_volume": 28.90226, "trades": 4, "taker_buy_volume": 5.69, "taker_buy_quote": 18.86084}, {"ts": 1767904380000, "open": 3.315, "high": 3.316, "low": 3.315, "close": 3.316, "volume": 16.39, "quote_volume": 54.33806, "trades": 6, "taker_buy_volume": 16.39, "taker_buy_quote": 54.33806}, {"ts": 1767904440000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 9.09, "quote_volume": 30.14288, "trades": 4, "taker_buy_volume": 7.08, "taker_buy_quote": 23.48174}, {"ts": 1767904500000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 151.72, "quote_volume": 503.54734, "trades": 13, "taker_buy_volume": 136.4, "taker_buy_quote": 452.7156}, {"ts": 1767904560000, "open": 3.319, "high": 3.323, "low": 3.319, "close": 3.323, "volume": 25.51, "quote_volume": 84.70959, "trades": 9, "taker_buy_volume": 25.51, "taker_buy_quote": 84.70959}, {"ts": 1767904620000, "open": 3.322, "high": 3.323, "low": 3.322, "close": 3.323, "volume": 7.97, "quote_volume": 26.48018, "trades": 3, "taker_buy_volume": 7.97, "taker_buy_quote": 26.48018}, {"ts": 1767904680000, "open": 3.323, "high": 3.324, "low": 3.322, "close": 3.322, "volume": 13.62, "quote_volume": 45.26305, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 35.23061}, {"ts": 1767904740000, "open": 3.321, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 9.13, "quote_volume": 30.32333, "trades": 3, "taker_buy_volume": 6.11, "taker_buy_quote": 20.29391}, {"ts": 1767904800000, "open": 3.322, "high": 3.325, "low": 3.322, "close": 3.325, "volume": 18.59, "quote_volume": 61.79571, "trades": 9, "taker_buy_volume": 18.59, "taker_buy_quote": 61.79571}, {"ts": 1767904860000, "open": 3.324, "high": 3.324, "low": 3.321, "close": 3.324, "volume": 42.04, "quote_volume": 139.65529, "trades": 10, "taker_buy_volume": 5.49, "taker_buy_quote": 18.24525}, {"ts": 1767904920000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.51, "quote_volume": 11.66373, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.66373}, {"ts": 1767904980000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07998, "trades": 3, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0415}, {"ts": 1767905040000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.02, "quote_volume": 10.03546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905100000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 13.78, "quote_volume": 45.76942, "trades": 5, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03244}, {"ts": 1767905160000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905220000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.02, "quote_volume": 10.03546, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03546}, {"ts": 1767905280000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 3.02, "quote_volume": 10.03244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 3.321, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 6.04, "quote_volume": 20.06186, "trades": 3, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03244}, {"ts": 1767905400000, "open": 3.321, "high": 3.321, "low": 3.32, "close": 3.32, "volume": 21.34, "quote_volume": 70.86712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905460000, "open": 3.321, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 6.04, "quote_volume": 20.06186, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.06186}, {"ts": 1767905520000, "open": 3.323, "high": 3.324, "low": 3.323, "close": 3.324, "volume": 6.04, "quote_volume": 20.07394, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.07394}, {"ts": 1767905580000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.326, "volume": 9.05, "quote_volume": 30.09728, "trades": 3, "taker_buy_volume": 9.05, "taker_buy_quote": 30.09728}, {"ts": 1767905640000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905700000, "open": 3.325, "high": 3.331, "low": 3.325, "close": 3.331, "volume": 44.4, "quote_volume": 147.76421, "trades": 12, "taker_buy_volume": 41.38, "taker_buy_quote": 137.72271}, {"ts": 1767905760000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.77, "quote_volume": 12.55787, "trades": 2, "taker_buy_volume": 3.77, "taker_buy_quote": 12.55787}, {"ts": 1767905820000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905940000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 7.95, "quote_volume": 26.46254, "trades": 3, "taker_buy_volume": 1.93, "taker_buy_quote": 6.42497}, {"ts": 1767906000000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 1.08, "quote_volume": 3.59532, "trades": 1, "taker_buy_volume": 1.08, "taker_buy_quote": 3.59532}, {"ts": 1767906060000, "open": 3.33, "high": 3.332, "low": 3.33, "close": 3.332, "volume": 18.4, "quote_volume": 61.29626, "trades": 5, "taker_buy_volume": 18.4, "taker_buy_quote": 61.29626}, {"ts": 1767906120000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 15.63, "quote_volume": 52.09479, "trades": 3, "taker_buy_volume": 7.98, "taker_buy_quote": 26.59734}, {"ts": 1767906180000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 3.332, "high": 3.337, "low": 3.332, "close": 3.337, "volume": 34.97, "quote_volume": 116.63225, "trades": 14, "taker_buy_volume": 34.97, "taker_buy_quote": 116.63225}, {"ts": 1767906300000, "open": 3.338, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 15.34, "quote_volume": 51.21386, "trades": 4, "taker_buy_volume": 15.34, "taker_buy_quote": 51.21386}, {"ts": 1767906360000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 8.5, "quote_volume": 28.39, "trades": 2, "taker_buy_volume": 8.5, "taker_buy_quote": 28.39}, {"ts": 1767906420000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 2.06, "quote_volume": 6.87834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906480000, "open": 3.341, "high": 3.343, "low": 3.341, "close": 3.343, "volume": 36.83, "quote_volume": 123.05804, "trades": 7, "taker_buy_volume": 36.83, "taker_buy_quote": 123.05804}, {"ts": 1767906540000, "open": 3.343, "high": 3.344, "low": 3.343, "close": 3.344, "volume": 15.09, "quote_volume": 50.44787, "trades": 4, "taker_buy_volume": 15.09, "taker_buy_quote": 50.44787}, {"ts": 1767906600000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906660000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 3.344, "high": 3.347, "low": 3.344, "close": 3.347, "volume": 34.37, "quote_volume": 114.98575, "trades": 10, "taker_buy_volume": 34.37, "taker_buy_quote": 114.98575}, {"ts": 1767906780000, "open": 3.348, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 69.74, "quote_volume": 233.59761, "trades": 14, "taker_buy_volume": 47.01, "taker_buy_quote": 157.47011}, {"ts": 1767906840000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906960000, "open": 3.347, "high": 3.347, "low": 3.346, "close": 3.346, "volume": 8.44, "quote_volume": 28.24344, "trades": 3, "taker_buy_volume": 2.24, "taker_buy_quote": 7.49504}, {"ts": 1767907020000, "open": 3.345, "high": 3.346, "low": 3.337, "close": 3.337, "volume": 543.26, "quote_volume": 1814.29977, "trades": 27, "taker_buy_volume": 4.49, "taker_buy_quote": 15.01229}, {"ts": 1767907080000, "open": 3.338, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 11.01, "quote_volume": 36.75438, "trades": 4, "taker_buy_volume": 11.01, "taker_buy_quote": 36.75438}, {"ts": 1767907140000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907260000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907320000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 6.0, "quote_volume": 20.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907440000, "open": 3.338, "high": 3.341, "low": 3.338, "close": 3.341, "volume": 15.01, "quote_volume": 50.12699, "trades": 6, "taker_buy_volume": 15.01, "taker_buy_quote": 50.12699}, {"ts": 1767907500000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 5.06, "quote_volume": 16.89534, "trades": 4, "taker_buy_volume": 2.06, "taker_buy_quote": 6.87834}, {"ts": 1767907560000, "open": 3.34, "high": 3.343, "low": 3.34, "close": 3.342, "volume": 316.8, "quote_volume": 1058.8292, "trades": 16, "taker_buy_volume": 306.84, "taker_buy_quote": 1025.54288}, {"ts": 1767907620000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.16, "quote_volume": 10.55756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907680000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907800000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 6.83, "quote_volume": 22.8122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907920000, "open": 3.339, "high": 3.339, "low": 3.338, "close": 3.339, "volume": 63.0, "quote_volume": 210.30052, "trades": 7, "taker_buy_volume": 57.0, "taker_buy_quote": 190.26952}, {"ts": 1767907980000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908100000, "open": 3.34, "high": 3.343, "low": 3.34, "close": 3.343, "volume": 70.03, "quote_volume": 233.98691, "trades": 10, "taker_buy_volume": 70.03, "taker_buy_quote": 233.98691}, {"ts": 1767908160000, "open": 3.341, "high": 3.343, "low": 3.341, "close": 3.343, "volume": 19.09, "quote_volume": 63.80383, "trades": 6, "taker_buy_volume": 16.09, "taker_buy_quote": 53.78083}, {"ts": 1767908220000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 3.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.032}, {"ts": 1767908280000, "open": 3.345, "high": 3.348, "low": 3.345, "close": 3.348, "volume": 43.22, "quote_volume": 144.63435, "trades": 7, "taker_buy_volume": 12.65, "taker_buy_quote": 42.33225}, {"ts": 1767908340000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908400000, "open": 3.347, "high": 3.351, "low": 3.347, "close": 3.35, "volume": 96.39, "quote_volume": 322.8809, "trades": 10, "taker_buy_volume": 78.09, "taker_buy_quote": 261.5849}, {"ts": 1767908460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 4.29, "quote_volume": 14.3715, "trades": 2, "taker_buy_volume": 4.29, "taker_buy_quote": 14.3715}, {"ts": 1767908520000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908700000, "open": 3.347, "high": 3.347, "low": 3.346, "close": 3.346, "volume": 6.0, "quote_volume": 20.079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908760000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 3.348, "high": 3.354, "low": 3.348, "close": 3.353, "volume": 44.24, "quote_volume": 148.28005, "trades": 14, "taker_buy_volume": 38.22, "taker_buy_quote": 128.09499}, {"ts": 1767909120000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 35.52, "quote_volume": 119.13408, "trades": 3, "taker_buy_volume": 35.52, "taker_buy_quote": 119.13408}, {"ts": 1767909180000, "open": 3.354, "high": 3.357, "low": 3.354, "close": 3.356, "volume": 864.11, "quote_volume": 2898.32664, "trades": 18, "taker_buy_volume": 743.21, "taker_buy_quote": 2492.79744}, {"ts": 1767909240000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 2.99, "quote_volume": 10.03145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 5.96, "quote_volume": 20.00176, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.00176}, {"ts": 1767909360000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909420000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 35.97, "quote_volume": 120.76016, "trades": 5, "taker_buy_volume": 11.86, "taker_buy_quote": 39.82289}, {"ts": 1767909480000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 2.99, "quote_volume": 10.03743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 3.358, "high": 3.359, "low": 3.357, "close": 3.357, "volume": 10.34, "quote_volume": 34.7204, "trades": 4, "taker_buy_volume": 7.35, "taker_buy_quote": 24.68297}, {"ts": 1767909660000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 2.99, "quote_volume": 10.03444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909720000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 32.75, "quote_volume": 110.01321, "trades": 9, "taker_buy_volume": 18.79, "taker_buy_quote": 63.12157}, {"ts": 1767909840000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 18.29, "quote_volume": 61.43611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910020000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 8.53, "quote_volume": 28.64374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910080000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 4.96, "quote_volume": 16.66261, "trades": 2, "taker_buy_volume": 4.96, "taker_buy_quote": 16.66261}, {"ts": 1767910140000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 21.87, "quote_volume": 73.4832, "trades": 1, "taker_buy_volume": 21.87, "taker_buy_quote": 73.4832}, {"ts": 1767910260000, "open": 3.361, "high": 3.363, "low": 3.358, "close": 3.359, "volume": 87.3, "quote_volume": 293.3134, "trades": 15, "taker_buy_volume": 9.56, "taker_buy_quote": 32.13692}, {"ts": 1767910320000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910380000, "open": 3.363, "high": 3.372, "low": 3.362, "close": 3.366, "volume": 331.95, "quote_volume": 1117.89, "trades": 30, "taker_buy_volume": 266.16, "taker_buy_quote": 896.50797}, {"ts": 1767910440000, "open": 3.365, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 42.76, "quote_volume": 143.88389, "trades": 3, "taker_buy_volume": 42.76, "taker_buy_quote": 143.88389}, {"ts": 1767910500000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910620000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910680000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 2.24, "quote_volume": 7.53536, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 7.53536}, {"ts": 1767910740000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910980000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.52, "quote_volume": 18.55272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911220000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 34.67, "quote_volume": 116.45653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911340000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911520000, "open": 3.358, "high": 3.358, "low": 3.348, "close": 3.35, "volume": 479.02, "quote_volume": 1605.27351, "trades": 43, "taker_buy_volume": 63.28, "taker_buy_quote": 211.988}, {"ts": 1767911580000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 1.82, "quote_volume": 6.09336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911640000, "open": 3.348, "high": 3.348, "low": 3.343, "close": 3.343, "volume": 30.74, "quote_volume": 102.84461, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911700000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 3.346, "high": 3.346, "low": 3.343, "close": 3.343, "volume": 435.71, "quote_volume": 1457.87822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911820000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 3.51, "quote_volume": 11.73042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911880000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911940000, "open": 3.342, "high": 3.342, "low": 3.337, "close": 3.337, "volume": 47.16, "quote_volume": 157.43893, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912000000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912060000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 2.15, "quote_volume": 7.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 3.336, "high": 3.336, "low": 3.331, "close": 3.331, "volume": 137.44, "quote_volume": 457.88699, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912240000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912300000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912420000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 3.335, "high": 3.336, "low": 3.335, "close": 3.336, "volume": 121.34, "quote_volume": 404.67175, "trades": 5, "taker_buy_volume": 121.34, "taker_buy_quote": 404.67175}, {"ts": 1767912540000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912720000, "open": 3.336, "high": 3.338, "low": 3.336, "close": 3.337, "volume": 65.41, "quote_volume": 218.28323, "trades": 20, "taker_buy_volume": 13.52, "taker_buy_quote": 45.1076}, {"ts": 1767912780000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 153.53, "quote_volume": 512.7902, "trades": 1, "taker_buy_volume": 153.53, "taker_buy_quote": 512.7902}, {"ts": 1767912840000, "open": 3.341, "high": 3.346, "low": 3.341, "close": 3.346, "volume": 240.8, "quote_volume": 805.296, "trades": 19, "taker_buy_volume": 240.8, "taker_buy_quote": 805.296}, {"ts": 1767912900000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 2.3, "quote_volume": 7.6843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912960000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 3.346, "high": 3.347, "low": 3.346, "close": 3.347, "volume": 11.18, "quote_volume": 37.41293, "trades": 3, "taker_buy_volume": 11.18, "taker_buy_quote": 37.41293}, {"ts": 1767913140000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 2.61, "quote_volume": 8.72262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913260000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 3.347, "high": 3.349, "low": 3.347, "close": 3.349, "volume": 5.91, "quote_volume": 19.78653, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 19.78653}, {"ts": 1767913380000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913560000, "open": 3.349, "high": 3.35, "low": 3.349, "close": 3.35, "volume": 9.05, "quote_volume": 30.31252, "trades": 4, "taker_buy_volume": 9.05, "taker_buy_quote": 30.31252}, {"ts": 1767913620000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 8.26, "quote_volume": 27.65448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 3.346, "high": 3.349, "low": 3.343, "close": 3.349, "volume": 474.45, "quote_volume": 1587.0812, "trades": 24, "taker_buy_volume": 188.13, "taker_buy_quote": 629.67892}, {"ts": 1767914040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "open": 3.345, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 230.38, "quote_volume": 770.81422, "trades": 20, "taker_buy_volume": 230.38, "taker_buy_quote": 770.81422}, {"ts": 1767914160000, "open": 3.344, "high": 3.349, "low": 3.342, "close": 3.349, "volume": 241.9, "quote_volume": 808.90586, "trades": 9, "taker_buy_volume": 70.26, "taker_buy_quote": 235.21748}, {"ts": 1767914220000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 142.68, "quote_volume": 477.98241, "trades": 4, "taker_buy_volume": 142.68, "taker_buy_quote": 477.98241}, {"ts": 1767914280000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914520000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 3.352, "high": 3.352, "low": 3.348, "close": 3.348, "volume": 13.31, "quote_volume": 44.57176, "trades": 7, "taker_buy_volume": 2.47, "taker_buy_quote": 8.27944}, {"ts": 1767914700000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 6.75, "quote_volume": 22.599, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 22.599}, {"ts": 1767914820000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915060000, "open": 3.349, "high": 3.35, "low": 3.349, "close": 3.35, "volume": 37.25, "quote_volume": 124.7672, "trades": 5, "taker_buy_volume": 37.25, "taker_buy_quote": 124.7672}, {"ts": 1767915120000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 1.8, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.0192}, {"ts": 1767915240000, "open": 3.344, "high": 3.345, "low": 3.342, "close": 3.345, "volume": 58.66, "quote_volume": 196.15048, "trades": 7, "taker_buy_volume": 58.66, "taker_buy_quote": 196.15048}, {"ts": 1767915300000, "open": 3.343, "high": 3.345, "low": 3.343, "close": 3.345, "volume": 10.47, "quote_volume": 35.00725, "trades": 2, "taker_buy_volume": 10.47, "taker_buy_quote": 35.00725}, {"ts": 1767915360000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 10.74, "quote_volume": 35.9318, "trades": 4, "taker_buy_volume": 10.74, "taker_buy_quote": 35.9318}, {"ts": 1767915480000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915660000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 6.75, "quote_volume": 22.57875, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 22.57875}, {"ts": 1767915780000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 2.36, "quote_volume": 7.89184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916020000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916080000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 6.75, "quote_volume": 22.56525, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 22.56525}, {"ts": 1767916140000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 8.97, "quote_volume": 30.00465, "trades": 1, "taker_buy_volume": 8.97, "taker_buy_quote": 30.00465}, {"ts": 1767916200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916320000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 3.03, "quote_volume": 10.12929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.338, "volume": 505.91, "quote_volume": 1689.71821, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916500000, "open": 3.339, "high": 3.344, "low": 3.339, "close": 3.344, "volume": 82.09, "quote_volume": 274.37487, "trades": 14, "taker_buy_volume": 82.09, "taker_buy_quote": 274.37487}, {"ts": 1767916560000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916620000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916680000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 13.98, "quote_volume": 46.69601, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 9.38821}, {"ts": 1767916740000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916800000, "open": 3.341, "high": 3.345, "low": 3.341, "close": 3.345, "volume": 43.16, "quote_volume": 144.26738, "trades": 9, "taker_buy_volume": 28.09, "taker_buy_quote": 93.91851}, {"ts": 1767916860000, "open": 3.345, "high": 3.348, "low": 3.345, "close": 3.348, "volume": 54.93, "quote_volume": 183.84489, "trades": 8, "taker_buy_volume": 54.93, "taker_buy_quote": 183.84489}, {"ts": 1767916920000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.344, "volume": 401.1, "quote_volume": 1341.34114, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917040000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.348, "volume": 123.03, "quote_volume": 411.81548, "trades": 8, "taker_buy_volume": 120.56, "taker_buy_quote": 403.54592}, {"ts": 1767917100000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 6.75, "quote_volume": 22.59225, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 22.59225}, {"ts": 1767917160000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 6.62, "quote_volume": 22.16376, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 22.16376}, {"ts": 1767917220000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 3.21, "quote_volume": 10.74708, "trades": 1, "taker_buy_volume": 3.21, "taker_buy_quote": 10.74708}, {"ts": 1767917280000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 32.67, "quote_volume": 109.37916, "trades": 6, "taker_buy_volume": 32.67, "taker_buy_quote": 109.37916}, {"ts": 1767917340000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917400000, "open": 3.347, "high": 3.35, "low": 3.347, "close": 3.35, "volume": 97.53, "quote_volume": 326.56131, "trades": 13, "taker_buy_volume": 97.53, "taker_buy_quote": 326.56131}, {"ts": 1767917460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917520000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917640000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917760000, "open": 3.349, "high": 3.351, "low": 3.349, "close": 3.351, "volume": 65.91, "quote_volume": 220.78985, "trades": 6, "taker_buy_volume": 65.91, "taker_buy_quote": 220.78985}, {"ts": 1767917820000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917940000, "open": 3.348, "high": 3.352, "low": 3.348, "close": 3.352, "volume": 66.12, "quote_volume": 221.50692, "trades": 10, "taker_buy_volume": 66.12, "taker_buy_quote": 221.50692}, {"ts": 1767918000000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918060000, "open": 3.351, "high": 3.356, "low": 3.351, "close": 3.353, "volume": 163.09, "quote_volume": 547.05419, "trades": 15, "taker_buy_volume": 141.85, "taker_buy_quote": 475.83647}, {"ts": 1767918120000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 3.353, "high": 3.357, "low": 3.353, "close": 3.357, "volume": 249.5, "quote_volume": 837.29087, "trades": 9, "taker_buy_volume": 187.6, "taker_buy_quote": 629.49257}, {"ts": 1767918240000, "open": 3.354, "high": 3.355, "low": 3.349, "close": 3.355, "volume": 687.09, "quote_volume": 2302.84003, "trades": 24, "taker_buy_volume": 190.31, "taker_buy_quote": 638.44438}, {"ts": 1767918300000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 223.2, "quote_volume": 748.1664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918480000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918540000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918660000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 5.91, "quote_volume": 19.80441, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 19.80441}, {"ts": 1767918720000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 3.351, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 5.09, "quote_volume": 17.07095, "trades": 4, "taker_buy_volume": 5.09, "taker_buy_quote": 17.07095}, {"ts": 1767918840000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 3.78, "quote_volume": 12.68568, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 12.68568}, {"ts": 1767918960000, "open": 3.355, "high": 3.357, "low": 3.355, "close": 3.357, "volume": 108.83, "quote_volume": 365.22421, "trades": 9, "taker_buy_volume": 108.83, "taker_buy_quote": 365.22421}, {"ts": 1767919020000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919080000, "open": 3.356, "high": 3.358, "low": 3.356, "close": 3.357, "volume": 88.81, "quote_volume": 298.08905, "trades": 5, "taker_buy_volume": 66.32, "taker_buy_quote": 222.59012}, {"ts": 1767919140000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919260000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 17.88, "quote_volume": 60.04104, "trades": 2, "taker_buy_volume": 17.88, "taker_buy_quote": 60.04104}, {"ts": 1767919320000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 3.358, "high": 3.361, "low": 3.358, "close": 3.359, "volume": 51.18, "quote_volume": 171.90212, "trades": 12, "taker_buy_volume": 29.67, "taker_buy_quote": 99.67154}, {"ts": 1767919500000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.361, "volume": 100.62, "quote_volume": 338.20033, "trades": 8, "taker_buy_volume": 87.1, "taker_buy_quote": 292.75961}, {"ts": 1767919560000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 14.13, "quote_volume": 47.4768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919620000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 6.75, "quote_volume": 22.68675, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 22.68675}, {"ts": 1767919740000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 5.05, "quote_volume": 16.9781, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 16.9781}, {"ts": 1767919860000, "open": 3.362, "high": 3.365, "low": 3.362, "close": 3.363, "volume": 197.09, "quote_volume": 662.99393, "trades": 14, "taker_buy_volume": 177.44, "taker_buy_quote": 596.91098}, {"ts": 1767919920000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 5.96, "quote_volume": 20.03752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919980000, "open": 3.362, "high": 3.362, "low": 3.354, "close": 3.359, "volume": 949.58, "quote_volume": 3189.8632, "trades": 40, "taker_buy_volume": 81.83, "taker_buy_quote": 274.99013}, {"ts": 1767920040000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 3.356, "high": 3.357, "low": 3.354, "close": 3.354, "volume": 9.83, "quote_volume": 32.9799, "trades": 3, "taker_buy_volume": 4.53, "taker_buy_quote": 15.2037}, {"ts": 1767920160000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 3.355, "high": 3.357, "low": 3.355, "close": 3.357, "volume": 122.05, "quote_volume": 409.65122, "trades": 24, "taker_buy_volume": 63.43, "taker_buy_quote": 212.86388}, {"ts": 1767920280000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 3.359, "high": 3.361, "low": 3.359, "close": 3.361, "volume": 14.29, "quote_volume": 48.01361, "trades": 2, "taker_buy_volume": 14.29, "taker_buy_quote": 48.01361}, {"ts": 1767920460000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 6.75, "quote_volume": 22.68675, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 22.68675}, {"ts": 1767920520000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 3.361, "high": 3.362, "low": 3.361, "close": 3.362, "volume": 23.5, "quote_volume": 78.98643, "trades": 3, "taker_buy_volume": 23.5, "taker_buy_quote": 78.98643}, {"ts": 1767920640000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 72.14, "quote_volume": 242.3904, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 22.68}, {"ts": 1767920820000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 4.84, "quote_volume": 16.25756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920880000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 3.359, "high": 3.359, "low": 3.357, "close": 3.359, "volume": 102.57, "quote_volume": 344.52771, "trades": 28, "taker_buy_volume": 17.67, "taker_buy_quote": 59.35353}, {"ts": 1767921000000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921060000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921120000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921180000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921240000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 14.2, "quote_volume": 47.6978, "trades": 9, "taker_buy_volume": 14.2, "taker_buy_quote": 47.6978}, {"ts": 1767921300000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 56.11, "quote_volume": 188.55104, "trades": 14, "taker_buy_volume": 45.22, "taker_buy_quote": 151.93886}, {"ts": 1767921360000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 2.41, "quote_volume": 8.10242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.362, "volume": 32.89, "quote_volume": 110.56819, "trades": 7, "taker_buy_volume": 28.76, "taker_buy_quote": 96.68726}, {"ts": 1767921540000, "open": 3.361, "high": 3.362, "low": 3.353, "close": 3.354, "volume": 1751.74, "quote_volume": 5879.85392, "trades": 35, "taker_buy_volume": 564.67, "taker_buy_quote": 1894.39314}, {"ts": 1767921600000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 7.61, "quote_volume": 25.50872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 3.351, "high": 3.351, "low": 3.348, "close": 3.348, "volume": 258.31, "quote_volume": 865.57188, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921780000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 4.3, "quote_volume": 14.3921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921840000, "open": 3.347, "high": 3.347, "low": 3.345, "close": 3.345, "volume": 9.59, "quote_volume": 32.0841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921900000, "open": 3.344, "high": 3.344, "low": 3.343, "close": 3.343, "volume": 8.77, "quote_volume": 29.32254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 4.38, "quote_volume": 14.63796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922020000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.339, "volume": 97.14, "quote_volume": 324.35573, "trades": 7, "taker_buy_volume": 79.74, "taker_buy_quote": 266.24835}, {"ts": 1767922080000, "open": 3.339, "high": 3.362, "low": 3.339, "close": 3.362, "volume": 1536.46, "quote_volume": 5144.27638, "trades": 187, "taker_buy_volume": 1522.71, "taker_buy_quote": 5098.24138}, {"ts": 1767922140000, "open": 3.362, "high": 3.375, "low": 3.362, "close": 3.367, "volume": 1407.42, "quote_volume": 4742.43903, "trades": 54, "taker_buy_volume": 965.93, "taker_buy_quote": 3255.49427}, {"ts": 1767922200000, "open": 3.372, "high": 3.38, "low": 3.365, "close": 3.365, "volume": 520.99, "quote_volume": 1759.81811, "trades": 42, "taker_buy_volume": 187.12, "taker_buy_quote": 632.07716}, {"ts": 1767922260000, "open": 3.364, "high": 3.364, "low": 3.361, "close": 3.363, "volume": 23.36, "quote_volume": 78.5494, "trades": 6, "taker_buy_volume": 3.22, "taker_buy_quote": 10.82886}, {"ts": 1767922320000, "open": 3.36, "high": 3.36, "low": 3.357, "close": 3.358, "volume": 21.92, "quote_volume": 73.62176, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 11.78658}, {"ts": 1767922380000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 3.356, "high": 3.356, "low": 3.34, "close": 3.34, "volume": 516.78, "quote_volume": 1728.40859, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922500000, "open": 3.339, "high": 3.339, "low": 3.335, "close": 3.338, "volume": 424.12, "quote_volume": 1415.94227, "trades": 49, "taker_buy_volume": 375.5, "taker_buy_quote": 1253.69049}, {"ts": 1767922560000, "open": 3.334, "high": 3.334, "low": 3.325, "close": 3.332, "volume": 858.1, "quote_volume": 2856.25371, "trades": 30, "taker_buy_volume": 595.44, "taker_buy_quote": 1981.04869}, {"ts": 1767922620000, "open": 3.327, "high": 3.327, "low": 3.316, "close": 3.316, "volume": 527.94, "quote_volume": 1754.3536, "trades": 19, "taker_buy_volume": 32.17, "taker_buy_quote": 106.82547}, {"ts": 1767922680000, "open": 3.317, "high": 3.325, "low": 3.314, "close": 3.324, "volume": 797.08, "quote_volume": 2647.07068, "trades": 51, "taker_buy_volume": 788.57, "taker_buy_quote": 2618.86457}, {"ts": 1767922740000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 13.42, "quote_volume": 44.60808, "trades": 1, "taker_buy_volume": 13.42, "taker_buy_quote": 44.60808}, {"ts": 1767922800000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922860000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923040000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 11.0, "quote_volume": 36.509, "trades": 4, "taker_buy_volume": 2.76, "taker_buy_quote": 9.16044}, {"ts": 1767923100000, "open": 3.319, "high": 3.322, "low": 3.319, "close": 3.322, "volume": 60.1, "quote_volume": 199.6459, "trades": 3, "taker_buy_volume": 58.0, "taker_buy_quote": 192.676}, {"ts": 1767923160000, "open": 3.324, "high": 3.324, "low": 3.321, "close": 3.321, "volume": 3.18, "quote_volume": 10.5654, "trades": 2, "taker_buy_volume": 1.54, "taker_buy_quote": 5.11896}, {"ts": 1767923220000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 3.322, "high": 3.323, "low": 3.322, "close": 3.323, "volume": 181.05, "quote_volume": 601.6224, "trades": 3, "taker_buy_volume": 181.05, "taker_buy_quote": 601.6224}, {"ts": 1767923340000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.326, "volume": 13.5, "quote_volume": 44.89425, "trades": 2, "taker_buy_volume": 13.5, "taker_buy_quote": 44.89425}, {"ts": 1767923400000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 1.85, "quote_volume": 6.1457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923460000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 23.47, "quote_volume": 77.94663, "trades": 2, "taker_buy_volume": 23.47, "taker_buy_quote": 77.94663}, {"ts": 1767923520000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 14.34, "quote_volume": 47.59446, "trades": 1, "taker_buy_volume": 14.34, "taker_buy_quote": 47.59446}, {"ts": 1767923580000, "open": 3.319, "high": 3.321, "low": 3.319, "close": 3.321, "volume": 8.56, "quote_volume": 28.41426, "trades": 2, "taker_buy_volume": 8.56, "taker_buy_quote": 28.41426}, {"ts": 1767923640000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 1.81, "quote_volume": 6.01101, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.01101}, {"ts": 1767923700000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 3.323, "high": 3.325, "low": 3.323, "close": 3.325, "volume": 15.04, "quote_volume": 49.9945, "trades": 2, "taker_buy_volume": 15.04, "taker_buy_quote": 49.9945}, {"ts": 1767923820000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923940000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924000000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 8.68, "quote_volume": 28.84364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924120000, "open": 3.323, "high": 3.323, "low": 3.321, "close": 3.321, "volume": 127.78, "quote_volume": 424.48023, "trades": 3, "taker_buy_volume": 6.75, "taker_buy_quote": 22.41675}, {"ts": 1767924180000, "open": 3.323, "high": 3.325, "low": 3.323, "close": 3.325, "volume": 13.5, "quote_volume": 44.874, "trades": 4, "taker_buy_volume": 13.5, "taker_buy_quote": 44.874}, {"ts": 1767924240000, "open": 3.327, "high": 3.332, "low": 3.327, "close": 3.332, "volume": 256.21, "quote_volume": 853.07872, "trades": 13, "taker_buy_volume": 245.2, "taker_buy_quote": 816.44845}, {"ts": 1767924300000, "open": 3.333, "high": 3.336, "low": 3.333, "close": 3.336, "volume": 76.85, "quote_volume": 256.34808, "trades": 5, "taker_buy_volume": 76.85, "taker_buy_quote": 256.34808}, {"ts": 1767924360000, "open": 3.335, "high": 3.347, "low": 3.335, "close": 3.347, "volume": 896.82, "quote_volume": 2995.72859, "trades": 35, "taker_buy_volume": 860.07, "taker_buy_quote": 2873.13734}, {"ts": 1767924420000, "open": 3.343, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 446.96, "quote_volume": 1493.31999, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924480000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924540000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924600000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924660000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924780000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924840000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924960000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925020000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 33.75, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.86}, {"ts": 1767925080000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 3.343, "high": 3.344, "low": 3.343, "close": 3.344, "volume": 20.49, "quote_volume": 68.51302, "trades": 3, "taker_buy_volume": 14.95, "taker_buy_quote": 49.9928}, {"ts": 1767925200000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 14.95, "quote_volume": 49.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925380000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925440000, "open": 3.343, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 489.75, "quote_volume": 1635.95935, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925500000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925860000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 44.39, "quote_volume": 148.21821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925920000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 2.06, "quote_volume": 6.87422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 29.96, "quote_volume": 99.97652, "trades": 1, "taker_buy_volume": 29.96, "taker_buy_quote": 99.97652}, {"ts": 1767926040000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926220000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 29.97, "quote_volume": 99.97992, "trades": 1, "taker_buy_volume": 29.97, "taker_buy_quote": 99.97992}, {"ts": 1767926340000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926460000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926520000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 1.99, "quote_volume": 6.63665, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 6.63665}, {"ts": 1767926700000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 6.88, "quote_volume": 22.95168, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 22.95168}, {"ts": 1767926760000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 4.01, "quote_volume": 13.38939, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 13.38939}, {"ts": 1767926820000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926880000, "open": 3.336, "high": 3.336, "low": 3.333, "close": 3.333, "volume": 14.63, "quote_volume": 48.77892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 3.332, "high": 3.332, "low": 3.329, "close": 3.329, "volume": 46.56, "quote_volume": 155.02472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.334, "volume": 153.32, "quote_volume": 511.02522, "trades": 9, "taker_buy_volume": 153.32, "taker_buy_quote": 511.02522}, {"ts": 1767927180000, "open": 3.329, "high": 3.331, "low": 3.329, "close": 3.331, "volume": 28.96, "quote_volume": 96.45874, "trades": 3, "taker_buy_volume": 25.45, "taker_buy_quote": 84.77395}, {"ts": 1767927240000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 6.28, "quote_volume": 20.90177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 11.2, "quote_volume": 37.296, "trades": 1, "taker_buy_volume": 11.2, "taker_buy_quote": 37.296}, {"ts": 1767927540000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 2.37, "quote_volume": 7.88736, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 7.88736}, {"ts": 1767927660000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 170.04, "quote_volume": 566.06316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 14.84, "quote_volume": 49.38752, "trades": 11, "taker_buy_volume": 14.84, "taker_buy_quote": 49.38752}, {"ts": 1767927840000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 6.51, "quote_volume": 21.67179, "trades": 2, "taker_buy_volume": 6.51, "taker_buy_quote": 21.67179}, {"ts": 1767927900000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928020000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928080000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928140000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928260000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928380000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.39, "quote_volume": 11.30565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928500000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928560000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928620000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 2.61, "quote_volume": 8.70696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928740000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928800000, "open": 3.341, "high": 3.344, "low": 3.341, "close": 3.343, "volume": 24.12, "quote_volume": 80.62467, "trades": 9, "taker_buy_volume": 21.62, "taker_buy_quote": 72.26537}, {"ts": 1767928860000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 2.15, "quote_volume": 7.1853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928980000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 14.99, "quote_volume": 49.97666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929100000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 3.331, "high": 3.331, "low": 3.328, "close": 3.328, "volume": 219.51, "quote_volume": 730.9578, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929280000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929400000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 2.23, "quote_volume": 7.4259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929460000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929580000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929640000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929760000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929820000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929880000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930060000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 4.86, "quote_volume": 16.22754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930180000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930300000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 3.339, "high": 3.345, "low": 3.339, "close": 3.345, "volume": 240.86, "quote_volume": 805.58947, "trades": 40, "taker_buy_volume": 203.7, "taker_buy_quote": 681.28927}, {"ts": 1767930420000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.348, "volume": 15.46, "quote_volume": 51.73846, "trades": 4, "taker_buy_volume": 15.46, "taker_buy_quote": 51.73846}, {"ts": 1767930480000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 2.76, "quote_volume": 9.23772, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 9.23772}, {"ts": 1767930540000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930600000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930660000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 9.6, "quote_volume": 32.0832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930780000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930900000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 3.348, "high": 3.349, "low": 3.348, "close": 3.349, "volume": 2.99, "quote_volume": 10.01139, "trades": 2, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01139}, {"ts": 1767931020000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 5.4, "quote_volume": 18.0792, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 18.0792}, {"ts": 1767931080000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 5.49, "quote_volume": 18.37503, "trades": 1, "taker_buy_volume": 5.49, "taker_buy_quote": 18.37503}, {"ts": 1767931200000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 33.75, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.995}, {"ts": 1767931260000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.45, "quote_volume": 8.20505, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.20505}, {"ts": 1767931320000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931380000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 48.58, "quote_volume": 162.78796, "trades": 5, "taker_buy_volume": 45.58, "taker_buy_quote": 152.73796}, {"ts": 1767931440000, "open": 3.352, "high": 3.356, "low": 3.352, "close": 3.353, "volume": 83.46, "quote_volume": 279.91233, "trades": 19, "taker_buy_volume": 33.8, "taker_buy_quote": 113.40235}, {"ts": 1767931500000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 1.9, "quote_volume": 6.3688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 3.351, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 6.87, "quote_volume": 23.02783, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 10.83019}, {"ts": 1767931680000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.21, "quote_volume": 7.40129, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 7.40129}, {"ts": 1767931860000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 55.82, "quote_volume": 186.94118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932220000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932280000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932460000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932760000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 33.75, "quote_volume": 113.265, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 113.265}, {"ts": 1767932820000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 5.48, "quote_volume": 18.39088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932940000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 104.68, "quote_volume": 351.51126, "trades": 8, "taker_buy_volume": 104.68, "taker_buy_quote": 351.51126}, {"ts": 1767933120000, "open": 3.358, "high": 3.358, "low": 3.355, "close": 3.355, "volume": 275.87, "quote_volume": 926.32322, "trades": 75, "taker_buy_volume": 27.02, "taker_buy_quote": 90.73316}, {"ts": 1767933180000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933660000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.82, "quote_volume": 6.10428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 3.352, "high": 3.352, "low": 3.351, "close": 3.351, "volume": 48.47, "quote_volume": 162.45672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934140000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934260000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 1.82, "quote_volume": 6.097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.08, "quote_volume": 10.31492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 4.28, "quote_volume": 14.34228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934860000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934920000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935040000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935100000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935160000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 5.27, "quote_volume": 17.6545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 3.345, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 13.19, "quote_volume": 44.11503, "trades": 3, "taker_buy_volume": 2.34, "taker_buy_quote": 7.8273}, {"ts": 1767935280000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935400000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 40.63, "quote_volume": 135.98861, "trades": 3, "taker_buy_volume": 40.63, "taker_buy_quote": 135.98861}, {"ts": 1767935700000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935760000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 3.346, "high": 3.346, "low": 3.342, "close": 3.342, "volume": 80.68, "quote_volume": 269.69565, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 3.51, "quote_volume": 11.73042, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.73042}, {"ts": 1767936060000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936120000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936360000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 1.94, "quote_volume": 6.4893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936720000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 6.84, "quote_volume": 22.87296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 6.18, "quote_volume": 20.64915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.51, "quote_volume": 11.72691, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.72691}, {"ts": 1767937200000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937260000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 41.99, "quote_volume": 140.42605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 26.98, "quote_volume": 90.30206, "trades": 3, "taker_buy_volume": 26.98, "taker_buy_quote": 90.30206}, {"ts": 1767937860000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 89.89, "quote_volume": 301.20057, "trades": 4, "taker_buy_volume": 89.89, "taker_buy_quote": 301.20057}, {"ts": 1767937980000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 2.99, "quote_volume": 10.01949, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01949}, {"ts": 1767938340000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 34.27, "quote_volume": 114.83877, "trades": 2, "taker_buy_volume": 0.52, "taker_buy_quote": 1.74252}, {"ts": 1767938460000, "open": 3.35, "high": 3.35, "low": 3.348, "close": 3.35, "volume": 8.36, "quote_volume": 27.99955, "trades": 6, "taker_buy_volume": 6.45, "taker_buy_quote": 21.60105}, {"ts": 1767938520000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939300000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 48.2, "quote_volume": 161.53422, "trades": 3, "taker_buy_volume": 48.2, "taker_buy_quote": 161.53422}, {"ts": 1767939420000, "open": 3.355, "high": 3.356, "low": 3.355, "close": 3.356, "volume": 16.44, "quote_volume": 55.16873, "trades": 3, "taker_buy_volume": 16.44, "taker_buy_quote": 55.16873}, {"ts": 1767939480000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939600000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939660000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939780000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940020000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 102.34, "quote_volume": 343.24836, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940080000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940200000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940260000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940320000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940380000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.354, "volume": 276.14, "quote_volume": 926.67991, "trades": 60, "taker_buy_volume": 9.97, "taker_buy_quote": 33.43938}, {"ts": 1767940440000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940800000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 11.13, "quote_volume": 37.36908, "trades": 4, "taker_buy_volume": 11.13, "taker_buy_quote": 37.36908}, {"ts": 1767940860000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 6.53, "quote_volume": 21.91468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 5.0, "quote_volume": 16.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941100000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941220000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941400000, "open": 3.358, "high": 3.361, "low": 3.358, "close": 3.361, "volume": 18.73, "quote_volume": 62.9259, "trades": 10, "taker_buy_volume": 18.73, "taker_buy_quote": 62.9259}, {"ts": 1767941460000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 15.03, "quote_volume": 50.47074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 3.357, "high": 3.357, "low": 3.356, "close": 3.356, "volume": 25.42, "quote_volume": 85.31131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941880000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941940000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 1.76, "quote_volume": 5.91184, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.91184}, {"ts": 1767942000000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 8.92, "quote_volume": 29.95336, "trades": 1, "taker_buy_volume": 8.92, "taker_buy_quote": 29.95336}, {"ts": 1767942120000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942240000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942300000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 3.355, "high": 3.355, "low": 3.351, "close": 3.351, "volume": 31.07, "quote_volume": 104.12961, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942420000, "open": 3.351, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 5.0, "quote_volume": 16.75878, "trades": 3, "taker_buy_volume": 1.77, "taker_buy_quote": 5.93505}, {"ts": 1767942480000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 3.354, "high": 3.355, "low": 3.354, "close": 3.355, "volume": 16.41, "quote_volume": 55.04735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 3.359, "high": 3.361, "low": 3.359, "close": 3.361, "volume": 17.88, "quote_volume": 60.08874, "trades": 4, "taker_buy_volume": 17.88, "taker_buy_quote": 60.08874}, {"ts": 1767942780000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942840000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 1.89, "quote_volume": 6.34473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942960000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943200000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943260000, "open": 3.361, "high": 3.363, "low": 3.361, "close": 3.363, "volume": 16.98, "quote_volume": 57.08862, "trades": 6, "taker_buy_volume": 16.98, "taker_buy_quote": 57.08862}, {"ts": 1767943320000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943440000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 33.75, "quote_volume": 113.4675, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.4675}, {"ts": 1767943500000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 22.38, "quote_volume": 75.24156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 11.22, "quote_volume": 37.73644, "trades": 4, "taker_buy_volume": 11.22, "taker_buy_quote": 37.73644}, {"ts": 1767943620000, "open": 3.364, "high": 3.365, "low": 3.36, "close": 3.361, "volume": 606.65, "quote_volume": 2039.92571, "trades": 72, "taker_buy_volume": 42.21, "taker_buy_quote": 141.87613}, {"ts": 1767943680000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 11.92, "quote_volume": 40.08696, "trades": 2, "taker_buy_volume": 11.92, "taker_buy_quote": 40.08696}, {"ts": 1767943740000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943860000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943980000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 33.75, "quote_volume": 113.23125, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.23125}, {"ts": 1767944040000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 6.09, "quote_volume": 20.40759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 3.35, "high": 3.355, "low": 3.35, "close": 3.355, "volume": 196.17, "quote_volume": 657.84092, "trades": 9, "taker_buy_volume": 188.13, "taker_buy_quote": 630.90692}, {"ts": 1767944160000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 6.72, "quote_volume": 22.57569, "trades": 2, "taker_buy_volume": 6.72, "taker_buy_quote": 22.57569}, {"ts": 1767944220000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944340000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944400000, "open": 3.361, "high": 3.365, "low": 3.361, "close": 3.365, "volume": 29.58, "quote_volume": 99.45471, "trades": 7, "taker_buy_volume": 29.58, "taker_buy_quote": 99.45471}, {"ts": 1767944460000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944700000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944820000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 33.75, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944880000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 1.5, "quote_volume": 5.043, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.043}, {"ts": 1767945000000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945060000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945120000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.365, "volume": 5.89, "quote_volume": 19.81249, "trades": 2, "taker_buy_volume": 5.89, "taker_buy_quote": 19.81249}, {"ts": 1767945180000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945240000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945300000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 30.0, "quote_volume": 100.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 25.0, "quote_volume": 83.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945420000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945540000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 2.17, "quote_volume": 7.2912, "trades": 1, "taker_buy_volume": 2.17, "taker_buy_quote": 7.2912}, {"ts": 1767945600000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945660000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 33.75, "quote_volume": 113.29875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945840000, "open": 3.352, "high": 3.352, "low": 3.345, "close": 3.348, "volume": 645.97, "quote_volume": 2163.43178, "trades": 102, "taker_buy_volume": 191.02, "taker_buy_quote": 639.44486}, {"ts": 1767945900000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945960000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946020000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946080000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946140000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 88.93, "quote_volume": 298.36015, "trades": 2, "taker_buy_volume": 88.93, "taker_buy_quote": 298.36015}, {"ts": 1767946200000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 11.21, "quote_volume": 37.65423, "trades": 3, "taker_buy_volume": 11.21, "taker_buy_quote": 37.65423}, {"ts": 1767946260000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 24.43, "quote_volume": 82.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946320000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946380000, "open": 3.358, "high": 3.358, "low": 3.356, "close": 3.356, "volume": 5.08, "quote_volume": 17.05206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 3.08, "quote_volume": 10.33648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946560000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946620000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946680000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 81.9, "quote_volume": 274.88571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946800000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946920000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946980000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947040000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 2.66, "quote_volume": 8.94026, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 8.94026}, {"ts": 1767947100000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 36.27, "quote_volume": 121.90347, "trades": 3, "taker_buy_volume": 36.27, "taker_buy_quote": 121.90347}, {"ts": 1767947280000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947460000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.71, "quote_volume": 5.73534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 3.353, "high": 3.354, "low": 3.351, "close": 3.351, "volume": 70.56, "quote_volume": 236.60043, "trades": 6, "taker_buy_volume": 66.32, "taker_buy_quote": 222.39219}, {"ts": 1767947580000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 3.51, "quote_volume": 11.7585, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.7585}, {"ts": 1767947640000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947700000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947760000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 4.48, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947940000, "open": 3.347, "high": 3.347, "low": 3.345, "close": 3.345, "volume": 166.98, "quote_volume": 558.75773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948000000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948060000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 3.344, "high": 3.344, "low": 3.341, "close": 3.341, "volume": 18.09, "quote_volume": 60.4677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948180000, "open": 3.34, "high": 3.34, "low": 3.339, "close": 3.339, "volume": 7.74, "quote_volume": 25.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948240000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 63.25, "quote_volume": 210.92757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948300000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948360000, "open": 3.333, "high": 3.333, "low": 3.324, "close": 3.324, "volume": 121.28, "quote_volume": 403.30136, "trades": 12, "taker_buy_volume": 48.34, "taker_buy_quote": 160.68216}, {"ts": 1767948420000, "open": 3.324, "high": 3.325, "low": 3.31, "close": 3.31, "volume": 1078.0, "quote_volume": 3576.79638, "trades": 38, "taker_buy_volume": 260.08, "taker_buy_quote": 864.50592}, {"ts": 1767948480000, "open": 3.309, "high": 3.309, "low": 3.3, "close": 3.303, "volume": 252.83, "quote_volume": 835.20126, "trades": 17, "taker_buy_volume": 192.78, "taker_buy_quote": 636.75234}, {"ts": 1767948540000, "open": 3.302, "high": 3.309, "low": 3.301, "close": 3.309, "volume": 692.27, "quote_volume": 2289.30291, "trades": 46, "taker_buy_volume": 692.27, "taker_buy_quote": 2289.30291}, {"ts": 1767948600000, "open": 3.301, "high": 3.309, "low": 3.301, "close": 3.304, "volume": 58.7, "quote_volume": 194.02104, "trades": 11, "taker_buy_volume": 29.3, "taker_buy_quote": 96.8992}, {"ts": 1767948660000, "open": 3.31, "high": 3.31, "low": 3.308, "close": 3.308, "volume": 11.57, "quote_volume": 38.29308, "trades": 2, "taker_buy_volume": 11.57, "taker_buy_quote": 38.29308}, {"ts": 1767948720000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 14.97, "quote_volume": 49.47414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948780000, "open": 3.301, "high": 3.305, "low": 3.299, "close": 3.305, "volume": 39.82, "quote_volume": 131.42905, "trades": 7, "taker_buy_volume": 32.94, "taker_buy_quote": 108.70991}, {"ts": 1767948840000, "open": 3.302, "high": 3.303, "low": 3.295, "close": 3.295, "volume": 478.84, "quote_volume": 1578.37265, "trades": 23, "taker_buy_volume": 48.59, "taker_buy_quote": 160.33478}, {"ts": 1767948900000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 9.26, "quote_volume": 30.58578, "trades": 1, "taker_buy_volume": 9.26, "taker_buy_quote": 30.58578}, {"ts": 1767948960000, "open": 3.307, "high": 3.31, "low": 3.307, "close": 3.31, "volume": 22.95, "quote_volume": 75.92464, "trades": 4, "taker_buy_volume": 22.95, "taker_buy_quote": 75.92464}, {"ts": 1767949020000, "open": 3.311, "high": 3.312, "low": 3.303, "close": 3.303, "volume": 527.31, "quote_volume": 1743.59157, "trades": 13, "taker_buy_volume": 9.31, "taker_buy_quote": 30.82981}, {"ts": 1767949080000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949140000, "open": 3.309, "high": 3.312, "low": 3.309, "close": 3.309, "volume": 47.28, "quote_volume": 156.45636, "trades": 13, "taker_buy_volume": 2.28, "taker_buy_quote": 7.55136}, {"ts": 1767949200000, "open": 3.313, "high": 3.319, "low": 3.313, "close": 3.319, "volume": 41.15, "quote_volume": 136.45616, "trades": 11, "taker_buy_volume": 41.15, "taker_buy_quote": 136.45616}, {"ts": 1767949260000, "open": 3.32, "high": 3.329, "low": 3.32, "close": 3.329, "volume": 44.3, "quote_volume": 147.26625, "trades": 21, "taker_buy_volume": 44.3, "taker_buy_quote": 147.26625}, {"ts": 1767949320000, "open": 3.329, "high": 3.333, "low": 3.329, "close": 3.33, "volume": 204.83, "quote_volume": 682.10782, "trades": 72, "taker_buy_volume": 23.4, "taker_buy_quote": 77.94592}, {"ts": 1767949380000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949440000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949500000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949620000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949680000, "open": 3.33, "high": 3.34, "low": 3.33, "close": 3.34, "volume": 54.17, "quote_volume": 180.71324, "trades": 18, "taker_buy_volume": 39.17, "taker_buy_quote": 130.70324}, {"ts": 1767949740000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 1.51, "quote_volume": 5.0434, "trades": 1, "taker_buy_volume": 1.51, "taker_buy_quote": 5.0434}, {"ts": 1767949800000, "open": 3.34, "high": 3.344, "low": 3.335, "close": 3.335, "volume": 512.85, "quote_volume": 1711.59389, "trades": 34, "taker_buy_volume": 145.78, "taker_buy_quote": 487.10335}, {"ts": 1767949860000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950040000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950100000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.36, "quote_volume": 11.2056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950160000, "open": 3.336, "high": 3.336, "low": 3.333, "close": 3.333, "volume": 215.95, "quote_volume": 720.38994, "trades": 66, "taker_buy_volume": 2.15, "taker_buy_quote": 7.16595}, {"ts": 1767950220000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950280000, "open": 3.331, "high": 3.332, "low": 3.328, "close": 3.332, "volume": 617.33, "quote_volume": 2055.81347, "trades": 19, "taker_buy_volume": 222.24, "taker_buy_quote": 740.23339}, {"ts": 1767950340000, "open": 3.333, "high": 3.334, "low": 3.333, "close": 3.334, "volume": 6.48, "quote_volume": 21.60081, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 21.60081}, {"ts": 1767950400000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950460000, "open": 3.338, "high": 3.342, "low": 3.338, "close": 3.342, "volume": 112.91, "quote_volume": 376.95419, "trades": 10, "taker_buy_volume": 112.91, "taker_buy_quote": 376.95419}, {"ts": 1767950520000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 27.13, "quote_volume": 90.64133, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950640000, "open": 3.342, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 155.77, "quote_volume": 520.32756, "trades": 38, "taker_buy_volume": 14.1, "taker_buy_quote": 47.12744}, {"ts": 1767950700000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 35.73, "quote_volume": 119.37393, "trades": 4, "taker_buy_volume": 16.22, "taker_buy_quote": 54.19102}, {"ts": 1767950760000, "open": 3.342, "high": 3.344, "low": 3.342, "close": 3.344, "volume": 39.46, "quote_volume": 131.94944, "trades": 7, "taker_buy_volume": 22.53, "taker_buy_quote": 75.33552}, {"ts": 1767950820000, "open": 3.345, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 8.01, "quote_volume": 26.79812, "trades": 2, "taker_buy_volume": 8.01, "taker_buy_quote": 26.79812}, {"ts": 1767950880000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951000000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951060000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 211.27, "quote_volume": 706.69815, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951180000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.343, "volume": 100.81, "quote_volume": 337.13419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951240000, "open": 3.346, "high": 3.351, "low": 3.346, "close": 3.351, "volume": 343.43, "quote_volume": 1150.46025, "trades": 13, "taker_buy_volume": 343.43, "taker_buy_quote": 1150.46025}, {"ts": 1767951300000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951420000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951540000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951600000, "open": 3.351, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 36.57, "quote_volume": 122.55492, "trades": 11, "taker_buy_volume": 36.57, "taker_buy_quote": 122.55492}, {"ts": 1767951660000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951720000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951780000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 5.98, "quote_volume": 20.02702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 3.349, "high": 3.349, "low": 3.343, "close": 3.343, "volume": 22.29, "quote_volume": 74.52087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951960000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952020000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952080000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 11.37, "quote_volume": 37.99854, "trades": 1, "taker_buy_volume": 11.37, "taker_buy_quote": 37.99854}, {"ts": 1767952140000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952260000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952320000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952380000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952500000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 2.99, "quote_volume": 9.99258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 3.339, "high": 3.339, "low": 3.338, "close": 3.338, "volume": 10.03, "quote_volume": 33.48654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 4.03, "quote_volume": 13.44811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952740000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 5.68, "quote_volume": 18.95984, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 18.95984}, {"ts": 1767952800000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952860000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952920000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 8.73, "quote_volume": 29.1178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952980000, "open": 3.334, "high": 3.334, "low": 3.332, "close": 3.332, "volume": 15.69, "quote_volume": 52.29499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953040000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953100000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953160000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953220000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953280000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953400000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 17.31, "quote_volume": 57.92002, "trades": 5, "taker_buy_volume": 17.31, "taker_buy_quote": 57.92002}, {"ts": 1767953460000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.347, "volume": 547.44, "quote_volume": 1831.6135, "trades": 66, "taker_buy_volume": 201.91, "taker_buy_quote": 675.44442}, {"ts": 1767953520000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953580000, "open": 3.348, "high": 3.354, "low": 3.348, "close": 3.354, "volume": 39.21, "quote_volume": 131.40214, "trades": 13, "taker_buy_volume": 39.21, "taker_buy_quote": 131.40214}, {"ts": 1767953640000, "open": 3.35, "high": 3.35, "low": 3.342, "close": 3.342, "volume": 674.58, "quote_volume": 2255.14084, "trades": 25, "taker_buy_volume": 287.41, "taker_buy_quote": 960.52422}, {"ts": 1767953700000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 3.341, "high": 3.341, "low": 3.34, "close": 3.34, "volume": 37.57, "quote_volume": 125.48793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953820000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 759.25, "quote_volume": 2540.81726, "trades": 9, "taker_buy_volume": 759.25, "taker_buy_quote": 2540.81726}, {"ts": 1767953880000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 8.16, "quote_volume": 27.27888, "trades": 2, "taker_buy_volume": 8.16, "taker_buy_quote": 27.27888}, {"ts": 1767953940000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954000000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954060000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 4.71, "quote_volume": 15.72669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 5.14, "quote_volume": 17.15732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954180000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954300000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954360000, "open": 3.339, "high": 3.342, "low": 3.339, "close": 3.342, "volume": 26.07, "quote_volume": 87.11403, "trades": 5, "taker_buy_volume": 24.27, "taker_buy_quote": 81.10383}, {"ts": 1767954420000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 3.338, "high": 3.338, "low": 3.336, "close": 3.336, "volume": 15.05, "quote_volume": 50.22104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954660000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954780000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954840000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955080000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 11.93, "quote_volume": 39.8462, "trades": 8, "taker_buy_volume": 11.93, "taker_buy_quote": 39.8462}, {"ts": 1767955140000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 33.75, "quote_volume": 112.7925, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.7925}, {"ts": 1767955440000, "open": 3.342, "high": 3.342, "low": 3.34, "close": 3.34, "volume": 100.0, "quote_volume": 334.10595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 3.343, "high": 3.344, "low": 3.343, "close": 3.344, "volume": 13.46, "quote_volume": 44.99977, "trades": 4, "taker_buy_volume": 10.47, "taker_buy_quote": 35.00121}, {"ts": 1767955560000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 3.349, "high": 3.35, "low": 3.349, "close": 3.35, "volume": 30.83, "quote_volume": 103.27655, "trades": 6, "taker_buy_volume": 30.83, "taker_buy_quote": 103.27655}, {"ts": 1767955680000, "open": 3.349, "high": 3.355, "low": 3.349, "close": 3.353, "volume": 52.18, "quote_volume": 174.96563, "trades": 13, "taker_buy_volume": 45.57, "taker_buy_quote": 152.81422}, {"ts": 1767955740000, "open": 3.354, "high": 3.358, "low": 3.353, "close": 3.357, "volume": 464.42, "quote_volume": 1558.35193, "trades": 37, "taker_buy_volume": 87.99, "taker_buy_quote": 295.39127}, {"ts": 1767955800000, "open": 3.357, "high": 3.365, "low": 3.357, "close": 3.359, "volume": 421.49, "quote_volume": 1416.91807, "trades": 27, "taker_buy_volume": 392.95, "taker_buy_quote": 1321.02664}, {"ts": 1767955860000, "open": 3.365, "high": 3.365, "low": 3.361, "close": 3.361, "volume": 14.87, "quote_volume": 50.02567, "trades": 3, "taker_buy_volume": 11.9, "taker_buy_quote": 40.0435}, {"ts": 1767955920000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 2.97, "quote_volume": 9.98217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955980000, "open": 3.365, "high": 3.365, "low": 3.362, "close": 3.365, "volume": 50.2, "quote_volume": 168.88047, "trades": 15, "taker_buy_volume": 28.94, "taker_buy_quote": 97.3831}, {"ts": 1767956040000, "open": 3.366, "high": 3.366, "low": 3.365, "close": 3.365, "volume": 17.43, "quote_volume": 58.65514, "trades": 7, "taker_buy_volume": 3.19, "taker_buy_quote": 10.73754}, {"ts": 1767956100000, "open": 3.366, "high": 3.373, "low": 3.366, "close": 3.368, "volume": 247.22, "quote_volume": 833.22233, "trades": 35, "taker_buy_volume": 170.03, "taker_buy_quote": 573.24641}, {"ts": 1767956160000, "open": 3.369, "high": 3.376, "low": 3.369, "close": 3.375, "volume": 549.86, "quote_volume": 1854.74928, "trades": 23, "taker_buy_volume": 360.4, "taker_buy_quote": 1215.32178}, {"ts": 1767956220000, "open": 3.377, "high": 3.383, "low": 3.377, "close": 3.383, "volume": 390.27, "quote_volume": 1318.88788, "trades": 52, "taker_buy_volume": 200.22, "taker_buy_quote": 676.55746}, {"ts": 1767956280000, "open": 3.378, "high": 3.379, "low": 3.372, "close": 3.375, "volume": 424.25, "quote_volume": 1431.98126, "trades": 42, "taker_buy_volume": 10.35, "taker_buy_quote": 34.9212}, {"ts": 1767956340000, "open": 3.377, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 12.59, "quote_volume": 42.53779, "trades": 4, "taker_buy_volume": 12.59, "taker_buy_quote": 42.53779}, {"ts": 1767956400000, "open": 3.379, "high": 3.38, "low": 3.379, "close": 3.38, "volume": 34.93, "quote_volume": 118.06019, "trades": 9, "taker_buy_volume": 6.57, "taker_buy_quote": 22.20339}, {"ts": 1767956460000, "open": 3.383, "high": 3.4, "low": 3.38, "close": 3.397, "volume": 2312.54, "quote_volume": 7855.07124, "trades": 93, "taker_buy_volume": 2163.21, "taker_buy_quote": 7348.72271}, {"ts": 1767956520000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.398, "volume": 773.17, "quote_volume": 2627.85937, "trades": 22, "taker_buy_volume": 762.47, "taker_buy_quote": 2591.51381}, {"ts": 1767956580000, "open": 3.401, "high": 3.406, "low": 3.401, "close": 3.402, "volume": 286.76, "quote_volume": 975.70039, "trades": 26, "taker_buy_volume": 23.94, "taker_buy_quote": 81.47426}, {"ts": 1767956640000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.402, "volume": 36.15, "quote_volume": 123.03548, "trades": 7, "taker_buy_volume": 20.33, "taker_buy_quote": 69.21882}, {"ts": 1767956700000, "open": 3.398, "high": 3.398, "low": 3.386, "close": 3.388, "volume": 827.37, "quote_volume": 2806.18505, "trades": 31, "taker_buy_volume": 7.67, "taker_buy_quote": 26.02431}, {"ts": 1767956760000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 10.1, "quote_volume": 34.2087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956820000, "open": 3.385, "high": 3.39, "low": 3.383, "close": 3.39, "volume": 354.19, "quote_volume": 1200.08378, "trades": 11, "taker_buy_volume": 342.85, "taker_buy_quote": 1161.70793}, {"ts": 1767956880000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957000000, "open": 3.388, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 122.61, "quote_volume": 415.4145, "trades": 2, "taker_buy_volume": 122.61, "taker_buy_quote": 415.4145}, {"ts": 1767957060000, "open": 3.391, "high": 3.393, "low": 3.389, "close": 3.393, "volume": 239.14, "quote_volume": 810.63711, "trades": 11, "taker_buy_volume": 2.66, "taker_buy_quote": 9.02538}, {"ts": 1767957120000, "open": 3.391, "high": 3.395, "low": 3.39, "close": 3.395, "volume": 70.96, "quote_volume": 240.57654, "trades": 22, "taker_buy_volume": 5.32, "taker_buy_quote": 18.05342}, {"ts": 1767957180000, "open": 3.396, "high": 3.401, "low": 3.396, "close": 3.401, "volume": 72.56, "quote_volume": 246.65846, "trades": 24, "taker_buy_volume": 26.65, "taker_buy_quote": 90.56446}, {"ts": 1767957240000, "open": 3.402, "high": 3.407, "low": 3.402, "close": 3.407, "volume": 179.93, "quote_volume": 612.34141, "trades": 10, "taker_buy_volume": 179.93, "taker_buy_quote": 612.34141}, {"ts": 1767957300000, "open": 3.407, "high": 3.412, "low": 3.407, "close": 3.412, "volume": 372.16, "quote_volume": 1268.76132, "trades": 34, "taker_buy_volume": 177.83, "taker_buy_quote": 605.99934}, {"ts": 1767957360000, "open": 3.409, "high": 3.412, "low": 3.405, "close": 3.41, "volume": 188.33, "quote_volume": 641.64437, "trades": 13, "taker_buy_volume": 11.79, "taker_buy_quote": 40.21569}, {"ts": 1767957420000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 9.22, "quote_volume": 31.43192, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 17.3228}, {"ts": 1767957480000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957540000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 2.55, "quote_volume": 8.69295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957600000, "open": 3.409, "high": 3.41, "low": 3.409, "close": 3.41, "volume": 86.7, "quote_volume": 295.56426, "trades": 9, "taker_buy_volume": 65.81, "taker_buy_quote": 224.34629}, {"ts": 1767957660000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 32.3, "quote_volume": 110.1107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957720000, "open": 3.413, "high": 3.417, "low": 3.411, "close": 3.412, "volume": 316.9, "quote_volume": 1081.22266, "trades": 26, "taker_buy_volume": 33.38, "taker_buy_quote": 113.94541}, {"ts": 1767957780000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957840000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 29.93, "quote_volume": 102.27345, "trades": 9, "taker_buy_volume": 29.93, "taker_buy_quote": 102.27345}, {"ts": 1767957900000, "open": 3.419, "high": 3.428, "low": 3.419, "close": 3.426, "volume": 92.39, "quote_volume": 316.29755, "trades": 22, "taker_buy_volume": 86.98, "taker_buy_quote": 297.7683}, {"ts": 1767957960000, "open": 3.422, "high": 3.422, "low": 3.42, "close": 3.42, "volume": 49.26, "quote_volume": 168.54607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958020000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 3.415, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 17.18, "quote_volume": 58.66674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 3.413, "high": 3.413, "low": 3.411, "close": 3.411, "volume": 11.51, "quote_volume": 39.27609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 3.412, "high": 3.425, "low": 3.41, "close": 3.423, "volume": 1865.58, "quote_volume": 6373.44316, "trades": 39, "taker_buy_volume": 1388.63, "taker_buy_quote": 4744.7012}, {"ts": 1767958260000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 3.51, "quote_volume": 11.99718, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.99718}, {"ts": 1767958320000, "open": 3.424, "high": 3.424, "low": 3.421, "close": 3.421, "volume": 71.91, "quote_volume": 246.05124, "trades": 3, "taker_buy_volume": 4.46, "taker_buy_quote": 15.27104}, {"ts": 1767958380000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 8.1, "quote_volume": 27.74655, "trades": 2, "taker_buy_volume": 8.1, "taker_buy_quote": 27.74655}, {"ts": 1767958440000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 3.426, "high": 3.441, "low": 3.426, "close": 3.438, "volume": 1898.78, "quote_volume": 6519.94796, "trades": 52, "taker_buy_volume": 1811.36, "taker_buy_quote": 6219.44282}, {"ts": 1767958560000, "open": 3.439, "high": 3.439, "low": 3.437, "close": 3.437, "volume": 186.57, "quote_volume": 641.48541, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 3.438, "high": 3.444, "low": 3.426, "close": 3.426, "volume": 657.83, "quote_volume": 2261.38027, "trades": 53, "taker_buy_volume": 304.26, "taker_buy_quote": 1046.97358}, {"ts": 1767958680000, "open": 3.429, "high": 3.429, "low": 3.415, "close": 3.421, "volume": 1600.56, "quote_volume": 5473.29885, "trades": 46, "taker_buy_volume": 170.0, "taker_buy_quote": 581.32869}, {"ts": 1767958740000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 44.69, "quote_volume": 153.00494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958800000, "open": 3.42, "high": 3.43, "low": 3.42, "close": 3.43, "volume": 746.73, "quote_volume": 2557.7635, "trades": 15, "taker_buy_volume": 746.73, "taker_buy_quote": 2557.7635}, {"ts": 1767958860000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 239.32, "quote_volume": 819.31599, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958920000, "open": 3.429, "high": 3.429, "low": 3.425, "close": 3.425, "volume": 17.74, "quote_volume": 60.81114, "trades": 4, "taker_buy_volume": 12.91, "taker_buy_quote": 44.26839}, {"ts": 1767958980000, "open": 3.428, "high": 3.43, "low": 3.425, "close": 3.43, "volume": 85.86, "quote_volume": 294.38955, "trades": 5, "taker_buy_volume": 83.85, "taker_buy_quote": 287.5053}, {"ts": 1767959040000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959100000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 7.0, "quote_volume": 23.989, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 23.989}, {"ts": 1767959160000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959280000, "open": 3.415, "high": 3.428, "low": 3.415, "close": 3.428, "volume": 671.79, "quote_volume": 2297.01813, "trades": 24, "taker_buy_volume": 592.22, "taker_buy_quote": 2025.28658}, {"ts": 1767959340000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959400000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959460000, "open": 3.429, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 50.05, "quote_volume": 171.60515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959520000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 3.59, "quote_volume": 12.33883, "trades": 1, "taker_buy_volume": 3.59, "taker_buy_quote": 12.33883}, {"ts": 1767959580000, "open": 3.437, "high": 3.44, "low": 3.437, "close": 3.44, "volume": 9.3, "quote_volume": 31.98201, "trades": 4, "taker_buy_volume": 9.3, "taker_buy_quote": 31.98201}, {"ts": 1767959640000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 3.443, "high": 3.449, "low": 3.441, "close": 3.444, "volume": 135.77, "quote_volume": 467.37742, "trades": 25, "taker_buy_volume": 13.92, "taker_buy_quote": 47.9649}, {"ts": 1767959760000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959880000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 1.53, "quote_volume": 5.26473, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 5.26473}, {"ts": 1767959940000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 2.03, "quote_volume": 6.98523, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 6.98523}, {"ts": 1767960000000, "open": 3.447, "high": 3.447, "low": 3.444, "close": 3.444, "volume": 70.41, "quote_volume": 242.63202, "trades": 19, "taker_buy_volume": 13.15, "taker_buy_quote": 45.2886}, {"ts": 1767960060000, "open": 3.448, "high": 3.463, "low": 3.448, "close": 3.462, "volume": 1419.17, "quote_volume": 4906.79819, "trades": 62, "taker_buy_volume": 1287.29, "taker_buy_quote": 4450.50049}, {"ts": 1767960120000, "open": 3.464, "high": 3.479, "low": 3.464, "close": 3.479, "volume": 852.03, "quote_volume": 2958.82816, "trades": 44, "taker_buy_volume": 774.87, "taker_buy_quote": 2691.08676}, {"ts": 1767960180000, "open": 3.476, "high": 3.476, "low": 3.465, "close": 3.465, "volume": 725.97, "quote_volume": 2519.43177, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960240000, "open": 3.466, "high": 3.471, "low": 3.466, "close": 3.471, "volume": 159.16, "quote_volume": 551.96214, "trades": 23, "taker_buy_volume": 3.65, "taker_buy_quote": 12.6655}, {"ts": 1767960300000, "open": 3.475, "high": 3.482, "low": 3.474, "close": 3.48, "volume": 557.04, "quote_volume": 1938.20596, "trades": 27, "taker_buy_volume": 223.53, "taker_buy_quote": 778.12774}, {"ts": 1767960360000, "open": 3.484, "high": 3.497, "low": 3.484, "close": 3.491, "volume": 1239.76, "quote_volume": 4328.04265, "trades": 58, "taker_buy_volume": 977.8, "taker_buy_quote": 3413.78335}, {"ts": 1767960420000, "open": 3.491, "high": 3.496, "low": 3.483, "close": 3.483, "volume": 602.56, "quote_volume": 2102.28565, "trades": 45, "taker_buy_volume": 196.5, "taker_buy_quote": 685.82074}, {"ts": 1767960480000, "open": 3.483, "high": 3.486, "low": 3.469, "close": 3.469, "volume": 633.84, "quote_volume": 2203.13112, "trades": 23, "taker_buy_volume": 8.01, "taker_buy_quote": 27.89536}, {"ts": 1767960540000, "open": 3.469, "high": 3.469, "low": 3.466, "close": 3.466, "volume": 23.46, "quote_volume": 81.36777, "trades": 4, "taker_buy_volume": 14.07, "taker_buy_quote": 48.80883}, {"ts": 1767960600000, "open": 3.467, "high": 3.474, "low": 3.467, "close": 3.474, "volume": 474.82, "quote_volume": 1647.38054, "trades": 13, "taker_buy_volume": 472.0, "taker_buy_quote": 1637.59514}, {"ts": 1767960660000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 3.469, "high": 3.478, "low": 3.467, "close": 3.468, "volume": 668.23, "quote_volume": 2319.45274, "trades": 28, "taker_buy_volume": 263.79, "taker_buy_quote": 916.09478}, {"ts": 1767960780000, "open": 3.463, "high": 3.463, "low": 3.454, "close": 3.454, "volume": 122.39, "quote_volume": 423.24659, "trades": 7, "taker_buy_volume": 44.53, "taker_buy_quote": 154.15978}, {"ts": 1767960840000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 1.76, "quote_volume": 6.08432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960900000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 3.08, "quote_volume": 10.65372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960960000, "open": 3.454, "high": 3.459, "low": 3.45, "close": 3.459, "volume": 895.82, "quote_volume": 3094.49525, "trades": 19, "taker_buy_volume": 463.86, "taker_buy_quote": 1603.0189}, {"ts": 1767961020000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961080000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961140000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961200000, "open": 3.458, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 121.02, "quote_volume": 419.07776, "trades": 3, "taker_buy_volume": 118.12, "taker_buy_quote": 409.04956}, {"ts": 1767961260000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 3.465, "high": 3.465, "low": 3.462, "close": 3.462, "volume": 128.6, "quote_volume": 445.47291, "trades": 9, "taker_buy_volume": 2.17, "taker_buy_quote": 7.51254}, {"ts": 1767961380000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961440000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961500000, "open": 3.466, "high": 3.476, "low": 3.466, "close": 3.476, "volume": 221.38, "quote_volume": 769.07685, "trades": 7, "taker_buy_volume": 218.01, "taker_buy_quote": 757.39643}, {"ts": 1767961560000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 18.75, "quote_volume": 65.23125, "trades": 2, "taker_buy_volume": 18.75, "taker_buy_quote": 65.23125}, {"ts": 1767961620000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 81.39, "quote_volume": 282.50469, "trades": 2, "taker_buy_volume": 81.39, "taker_buy_quote": 282.50469}, {"ts": 1767961680000, "open": 3.467, "high": 3.467, "low": 3.456, "close": 3.462, "volume": 2509.26, "quote_volume": 8678.20695, "trades": 43, "taker_buy_volume": 1861.32, "taker_buy_quote": 6433.68747}, {"ts": 1767961740000, "open": 3.464, "high": 3.477, "low": 3.464, "close": 3.476, "volume": 582.98, "quote_volume": 2022.5361, "trades": 33, "taker_buy_volume": 294.95, "taker_buy_quote": 1022.72631}, {"ts": 1767961800000, "open": 3.473, "high": 3.473, "low": 3.472, "close": 3.472, "volume": 52.85, "quote_volume": 183.52742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961860000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961920000, "open": 3.473, "high": 3.473, "low": 3.469, "close": 3.472, "volume": 249.17, "quote_volume": 864.97319, "trades": 10, "taker_buy_volume": 204.52, "taker_buy_quote": 710.00751}, {"ts": 1767961980000, "open": 3.479, "high": 3.489, "low": 3.479, "close": 3.489, "volume": 695.46, "quote_volume": 2423.12332, "trades": 29, "taker_buy_volume": 654.16, "taker_buy_quote": 2279.38516}, {"ts": 1767962040000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 1.83, "quote_volume": 6.38304, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 6.38304}, {"ts": 1767962100000, "open": 3.484, "high": 3.484, "low": 3.473, "close": 3.478, "volume": 832.56, "quote_volume": 2895.74371, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 3.471, "high": 3.471, "low": 3.46, "close": 3.46, "volume": 493.7, "quote_volume": 1710.20325, "trades": 23, "taker_buy_volume": 87.28, "taker_buy_quote": 302.0526}, {"ts": 1767962220000, "open": 3.463, "high": 3.485, "low": 3.463, "close": 3.485, "volume": 928.75, "quote_volume": 3227.83274, "trades": 25, "taker_buy_volume": 928.75, "taker_buy_quote": 3227.83274}, {"ts": 1767962280000, "open": 3.48, "high": 3.5, "low": 3.48, "close": 3.5, "volume": 1643.12, "quote_volume": 5730.32905, "trades": 40, "taker_buy_volume": 1068.56, "taker_buy_quote": 3729.40895}, {"ts": 1767962340000, "open": 3.497, "high": 3.502, "low": 3.495, "close": 3.495, "volume": 515.16, "quote_volume": 1801.80063, "trades": 29, "taker_buy_volume": 273.34, "taker_buy_quote": 956.24801}, {"ts": 1767962400000, "open": 3.487, "high": 3.503, "low": 3.484, "close": 3.496, "volume": 1625.15, "quote_volume": 5679.05841, "trades": 54, "taker_buy_volume": 1009.44, "taker_buy_quote": 3529.94773}, {"ts": 1767962460000, "open": 3.502, "high": 3.517, "low": 3.5, "close": 3.508, "volume": 3446.86, "quote_volume": 12087.32398, "trades": 98, "taker_buy_volume": 3176.24, "taker_buy_quote": 11138.45525}, {"ts": 1767962520000, "open": 3.507, "high": 3.507, "low": 3.504, "close": 3.504, "volume": 78.79, "quote_volume": 276.16731, "trades": 19, "taker_buy_volume": 52.03, "taker_buy_quote": 182.37831}, {"ts": 1767962580000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 3.506, "high": 3.506, "low": 3.5, "close": 3.5, "volume": 155.88, "quote_volume": 545.69302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 3.499, "high": 3.518, "low": 3.496, "close": 3.518, "volume": 2107.12, "quote_volume": 7394.42905, "trades": 41, "taker_buy_volume": 1898.66, "taker_buy_quote": 6664.50821}, {"ts": 1767962760000, "open": 3.513, "high": 3.518, "low": 3.511, "close": 3.517, "volume": 383.11, "quote_volume": 1346.55384, "trades": 17, "taker_buy_volume": 2.84, "taker_buy_quote": 9.99112}, {"ts": 1767962820000, "open": 3.514, "high": 3.514, "low": 3.503, "close": 3.503, "volume": 366.19, "quote_volume": 1286.15611, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962880000, "open": 3.503, "high": 3.513, "low": 3.5, "close": 3.508, "volume": 894.88, "quote_volume": 3137.20479, "trades": 31, "taker_buy_volume": 340.73, "taker_buy_quote": 1195.03062}, {"ts": 1767962940000, "open": 3.507, "high": 3.512, "low": 3.507, "close": 3.512, "volume": 117.48, "quote_volume": 412.43236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963000000, "open": 3.516, "high": 3.517, "low": 3.506, "close": 3.517, "volume": 55.4, "quote_volume": 194.57068, "trades": 12, "taker_buy_volume": 53.98, "taker_buy_quote": 189.59216}, {"ts": 1767963060000, "open": 3.514, "high": 3.514, "low": 3.509, "close": 3.509, "volume": 305.72, "quote_volume": 1074.03251, "trades": 10, "taker_buy_volume": 7.43, "taker_buy_quote": 26.10902}, {"ts": 1767963120000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 3.502, "high": 3.507, "low": 3.495, "close": 3.507, "volume": 812.05, "quote_volume": 2843.35378, "trades": 22, "taker_buy_volume": 325.76, "taker_buy_quote": 1141.85383}, {"ts": 1767963240000, "open": 3.514, "high": 3.514, "low": 3.509, "close": 3.51, "volume": 44.38, "quote_volume": 155.77037, "trades": 7, "taker_buy_volume": 44.38, "taker_buy_quote": 155.77037}, {"ts": 1767963300000, "open": 3.506, "high": 3.506, "low": 3.479, "close": 3.479, "volume": 1880.6, "quote_volume": 6564.24837, "trades": 66, "taker_buy_volume": 55.7, "taker_buy_quote": 194.97948}, {"ts": 1767963360000, "open": 3.482, "high": 3.49, "low": 3.482, "close": 3.486, "volume": 250.7, "quote_volume": 873.46841, "trades": 7, "taker_buy_volume": 220.29, "taker_buy_quote": 767.45219}, {"ts": 1767963420000, "open": 3.489, "high": 3.493, "low": 3.486, "close": 3.489, "volume": 833.12, "quote_volume": 2907.41493, "trades": 18, "taker_buy_volume": 450.01, "taker_buy_quote": 1571.16253}, {"ts": 1767963480000, "open": 3.478, "high": 3.478, "low": 3.472, "close": 3.472, "volume": 386.66, "quote_volume": 1343.33627, "trades": 28, "taker_buy_volume": 10.28, "taker_buy_quote": 35.74021}, {"ts": 1767963540000, "open": 3.475, "high": 3.475, "low": 3.445, "close": 3.462, "volume": 5007.41, "quote_volume": 17325.7128, "trades": 123, "taker_buy_volume": 1285.21, "taker_buy_quote": 4444.56158}, {"ts": 1767963600000, "open": 3.458, "high": 3.461, "low": 3.431, "close": 3.447, "volume": 2865.93, "quote_volume": 9862.76382, "trades": 77, "taker_buy_volume": 272.56, "taker_buy_quote": 938.16388}, {"ts": 1767963660000, "open": 3.452, "high": 3.452, "low": 3.441, "close": 3.446, "volume": 261.29, "quote_volume": 900.44337, "trades": 15, "taker_buy_volume": 13.05, "taker_buy_quote": 45.0422}, {"ts": 1767963720000, "open": 3.448, "high": 3.456, "low": 3.446, "close": 3.446, "volume": 692.63, "quote_volume": 2389.82986, "trades": 29, "taker_buy_volume": 355.76, "taker_buy_quote": 1227.71199}, {"ts": 1767963780000, "open": 3.445, "high": 3.47, "low": 3.438, "close": 3.47, "volume": 2144.45, "quote_volume": 7409.95871, "trades": 49, "taker_buy_volume": 1652.16, "taker_buy_quote": 5714.71782}, {"ts": 1767963840000, "open": 3.473, "high": 3.484, "low": 3.471, "close": 3.471, "volume": 794.82, "quote_volume": 2761.17418, "trades": 68, "taker_buy_volume": 344.62, "taker_buy_quote": 1197.45367}, {"ts": 1767963900000, "open": 3.467, "high": 3.478, "low": 3.464, "close": 3.471, "volume": 1162.2, "quote_volume": 4031.52087, "trades": 37, "taker_buy_volume": 228.34, "taker_buy_quote": 793.59735}, {"ts": 1767963960000, "open": 3.468, "high": 3.468, "low": 3.456, "close": 3.46, "volume": 177.74, "quote_volume": 615.18368, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 3.457, "high": 3.461, "low": 3.451, "close": 3.456, "volume": 347.52, "quote_volume": 1200.34339, "trades": 13, "taker_buy_volume": 206.44, "taker_buy_quote": 712.9456}, {"ts": 1767964080000, "open": 3.462, "high": 3.463, "low": 3.456, "close": 3.456, "volume": 205.25, "quote_volume": 709.52503, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 13.47, "quote_volume": 46.66008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964200000, "open": 3.467, "high": 3.478, "low": 3.465, "close": 3.474, "volume": 939.0, "quote_volume": 3260.20319, "trades": 40, "taker_buy_volume": 819.49, "taker_buy_quote": 2845.53289}, {"ts": 1767964260000, "open": 3.473, "high": 3.473, "low": 3.472, "close": 3.472, "volume": 23.52, "quote_volume": 81.67706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964320000, "open": 3.472, "high": 3.5, "low": 3.468, "close": 3.5, "volume": 2333.34, "quote_volume": 8137.84808, "trades": 72, "taker_buy_volume": 2090.68, "taker_buy_quote": 7295.09638}, {"ts": 1767964380000, "open": 3.496, "high": 3.496, "low": 3.486, "close": 3.487, "volume": 330.87, "quote_volume": 1154.14558, "trades": 12, "taker_buy_volume": 116.25, "taker_buy_quote": 405.39255}, {"ts": 1767964440000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964500000, "open": 3.492, "high": 3.492, "low": 3.482, "close": 3.482, "volume": 354.25, "quote_volume": 1235.11616, "trades": 19, "taker_buy_volume": 2.99, "taker_buy_quote": 10.44108}, {"ts": 1767964560000, "open": 3.485, "high": 3.485, "low": 3.478, "close": 3.48, "volume": 86.26, "quote_volume": 300.49427, "trades": 9, "taker_buy_volume": 53.02, "taker_buy_quote": 184.7596}, {"ts": 1767964620000, "open": 3.479, "high": 3.488, "low": 3.479, "close": 3.483, "volume": 45.93, "quote_volume": 160.0093, "trades": 14, "taker_buy_volume": 15.23, "taker_buy_quote": 53.04504}, {"ts": 1767964680000, "open": 3.482, "high": 3.482, "low": 3.472, "close": 3.472, "volume": 13.11, "quote_volume": 45.57627, "trades": 5, "taker_buy_volume": 3.17, "taker_buy_quote": 11.03794}, {"ts": 1767964740000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.472, "volume": 44.2, "quote_volume": 153.41528, "trades": 8, "taker_buy_volume": 20.64, "taker_buy_quote": 71.66208}, {"ts": 1767964800000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 1.47, "quote_volume": 5.11119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964920000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964980000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 2.88, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 10.02528}, {"ts": 1767965040000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965100000, "open": 3.489, "high": 3.489, "low": 3.486, "close": 3.486, "volume": 45.97, "quote_volume": 160.31289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965160000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 3.04, "quote_volume": 10.5944, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.5944}, {"ts": 1767965220000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 3.03, "quote_volume": 10.54743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965280000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965340000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965400000, "open": 3.479, "high": 3.499, "low": 3.477, "close": 3.481, "volume": 3401.68, "quote_volume": 11865.92283, "trades": 218, "taker_buy_volume": 2206.11, "taker_buy_quote": 7689.16102}, {"ts": 1767965460000, "open": 3.472, "high": 3.472, "low": 3.446, "close": 3.453, "volume": 4056.91, "quote_volume": 14016.66436, "trades": 89, "taker_buy_volume": 76.51, "taker_buy_quote": 264.44616}, {"ts": 1767965520000, "open": 3.457, "high": 3.467, "low": 3.457, "close": 3.461, "volume": 488.14, "quote_volume": 1690.46816, "trades": 28, "taker_buy_volume": 396.69, "taker_buy_quote": 1374.0012}, {"ts": 1767965580000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965640000, "open": 3.461, "high": 3.464, "low": 3.461, "close": 3.464, "volume": 285.21, "quote_volume": 987.65547, "trades": 4, "taker_buy_volume": 285.21, "taker_buy_quote": 987.65547}, {"ts": 1767965700000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965760000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965820000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965880000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 1.74, "quote_volume": 6.00996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965940000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 10.0, "quote_volume": 34.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966000000, "open": 3.453, "high": 3.46, "low": 3.452, "close": 3.456, "volume": 670.76, "quote_volume": 2317.79154, "trades": 27, "taker_buy_volume": 237.26, "taker_buy_quote": 819.78769}, {"ts": 1767966060000, "open": 3.454, "high": 3.454, "low": 3.453, "close": 3.453, "volume": 76.23, "quote_volume": 263.27571, "trades": 5, "taker_buy_volume": 22.71, "taker_buy_quote": 78.41763}, {"ts": 1767966120000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 6.16, "quote_volume": 21.27664, "trades": 1, "taker_buy_volume": 6.16, "taker_buy_quote": 21.27664}, {"ts": 1767966180000, "open": 3.448, "high": 3.448, "low": 3.442, "close": 3.442, "volume": 217.63, "quote_volume": 750.0753, "trades": 13, "taker_buy_volume": 53.74, "taker_buy_quote": 185.18804}, {"ts": 1767966240000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 22.77, "quote_volume": 78.44265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966480000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 5.84, "quote_volume": 20.11588, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.06232}, {"ts": 1767966540000, "open": 3.442, "high": 3.443, "low": 3.435, "close": 3.44, "volume": 834.0, "quote_volume": 2867.11217, "trades": 22, "taker_buy_volume": 63.4, "taker_buy_quote": 218.2187}, {"ts": 1767966600000, "open": 3.442, "high": 3.451, "low": 3.44, "close": 3.448, "volume": 723.99, "quote_volume": 2494.4778, "trades": 38, "taker_buy_volume": 377.33, "taker_buy_quote": 1300.34896}, {"ts": 1767966660000, "open": 3.447, "high": 3.449, "low": 3.443, "close": 3.446, "volume": 455.56, "quote_volume": 1569.98466, "trades": 30, "taker_buy_volume": 118.81, "taker_buy_quote": 409.77569}, {"ts": 1767966720000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966780000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 6.73, "quote_volume": 23.25215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 45.26, "quote_volume": 156.5996, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 3.457, "high": 3.457, "low": 3.453, "close": 3.453, "volume": 37.93, "quote_volume": 131.01385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 18.34, "quote_volume": 63.34636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 3.452, "high": 3.456, "low": 3.452, "close": 3.456, "volume": 28.11, "quote_volume": 97.0956, "trades": 10, "taker_buy_volume": 26.05, "taker_buy_quote": 89.98448}, {"ts": 1767967200000, "open": 3.456, "high": 3.456, "low": 3.452, "close": 3.452, "volume": 393.27, "quote_volume": 1358.68225, "trades": 23, "taker_buy_volume": 7.12, "taker_buy_quote": 24.5996}, {"ts": 1767967260000, "open": 3.457, "high": 3.459, "low": 3.457, "close": 3.459, "volume": 130.27, "quote_volume": 450.35409, "trades": 3, "taker_buy_volume": 130.27, "taker_buy_quote": 450.35409}, {"ts": 1767967320000, "open": 3.461, "high": 3.464, "low": 3.458, "close": 3.458, "volume": 139.92, "quote_volume": 484.25852, "trades": 20, "taker_buy_volume": 12.18, "taker_buy_quote": 42.17787}, {"ts": 1767967380000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 12.58, "quote_volume": 43.5268, "trades": 2, "taker_buy_volume": 12.58, "taker_buy_quote": 43.5268}, {"ts": 1767967560000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 3.51, "quote_volume": 12.12705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967620000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967680000, "open": 3.455, "high": 3.455, "low": 3.444, "close": 3.444, "volume": 929.35, "quote_volume": 3202.44386, "trades": 21, "taker_buy_volume": 1.48, "taker_buy_quote": 5.1134}, {"ts": 1767967740000, "open": 3.449, "high": 3.449, "low": 3.446, "close": 3.446, "volume": 229.8, "quote_volume": 792.47851, "trades": 28, "taker_buy_volume": 165.41, "taker_buy_quote": 570.49909}, {"ts": 1767967800000, "open": 3.448, "high": 3.448, "low": 3.446, "close": 3.446, "volume": 121.7, "quote_volume": 419.45742, "trades": 30, "taker_buy_volume": 45.1, "taker_buy_quote": 155.4146}, {"ts": 1767967860000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 115.15, "quote_volume": 396.8069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967920000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.446, "volume": 137.57, "quote_volume": 474.0207, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967980000, "open": 3.448, "high": 3.454, "low": 3.448, "close": 3.453, "volume": 341.31, "quote_volume": 1178.34833, "trades": 50, "taker_buy_volume": 341.31, "taker_buy_quote": 1178.34833}, {"ts": 1767968040000, "open": 3.453, "high": 3.454, "low": 3.45, "close": 3.45, "volume": 55.83, "quote_volume": 192.74717, "trades": 8, "taker_buy_volume": 38.43, "taker_buy_quote": 132.71717}, {"ts": 1767968100000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 1.52, "quote_volume": 5.24096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968160000, "open": 3.455, "high": 3.463, "low": 3.455, "close": 3.461, "volume": 119.98, "quote_volume": 415.18191, "trades": 17, "taker_buy_volume": 34.01, "taker_buy_quote": 117.63974}, {"ts": 1767968220000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 1.56, "quote_volume": 5.3976, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.3976}, {"ts": 1767968280000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 3.52, "quote_volume": 12.16864, "trades": 1, "taker_buy_volume": 3.52, "taker_buy_quote": 12.16864}, {"ts": 1767968340000, "open": 3.458, "high": 3.458, "low": 3.455, "close": 3.455, "volume": 44.41, "quote_volume": 153.46903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968460000, "open": 3.464, "high": 3.469, "low": 3.464, "close": 3.468, "volume": 133.7, "quote_volume": 463.60852, "trades": 8, "taker_buy_volume": 91.7, "taker_buy_quote": 317.95252}, {"ts": 1767968520000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 6.72, "quote_volume": 23.2848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968580000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968640000, "open": 3.453, "high": 3.455, "low": 3.453, "close": 3.455, "volume": 4.33, "quote_volume": 14.95727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968700000, "open": 3.452, "high": 3.452, "low": 3.448, "close": 3.448, "volume": 35.43, "quote_volume": 122.21856, "trades": 3, "taker_buy_volume": 35.43, "taker_buy_quote": 122.21856}, {"ts": 1767968760000, "open": 3.45, "high": 3.454, "low": 3.45, "close": 3.454, "volume": 118.62, "quote_volume": 409.25532, "trades": 3, "taker_buy_volume": 118.62, "taker_buy_quote": 409.25532}, {"ts": 1767968820000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968880000, "open": 3.453, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 16.92, "quote_volume": 58.43356, "trades": 4, "taker_buy_volume": 16.92, "taker_buy_quote": 58.43356}, {"ts": 1767968940000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 3.0, "quote_volume": 10.359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969000000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.455, "volume": 27.48, "quote_volume": 94.95048, "trades": 8, "taker_buy_volume": 10.51, "taker_buy_quote": 36.31913}, {"ts": 1767969060000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 38.23, "quote_volume": 131.56205, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969120000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969180000, "open": 3.436, "high": 3.436, "low": 3.433, "close": 3.433, "volume": 12.46, "quote_volume": 42.7864, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 12.04983}, {"ts": 1767969240000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 4.24, "quote_volume": 14.5432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969300000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969360000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 35.98, "quote_volume": 123.73522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969420000, "open": 3.447, "high": 3.458, "low": 3.447, "close": 3.458, "volume": 16.0, "quote_volume": 55.24969, "trades": 6, "taker_buy_volume": 16.0, "taker_buy_quote": 55.24969}, {"ts": 1767969480000, "open": 3.461, "high": 3.463, "low": 3.449, "close": 3.453, "volume": 1135.63, "quote_volume": 3922.9636, "trades": 127, "taker_buy_volume": 86.11, "taker_buy_quote": 297.38446}, {"ts": 1767969540000, "open": 3.445, "high": 3.45, "low": 3.444, "close": 3.445, "volume": 168.7, "quote_volume": 581.47359, "trades": 50, "taker_buy_volume": 116.57, "taker_buy_quote": 401.75027}, {"ts": 1767969600000, "open": 3.442, "high": 3.444, "low": 3.441, "close": 3.442, "volume": 154.55, "quote_volume": 532.00371, "trades": 44, "taker_buy_volume": 57.88, "taker_buy_quote": 199.27985}, {"ts": 1767969660000, "open": 3.442, "high": 3.446, "low": 3.442, "close": 3.446, "volume": 74.13, "quote_volume": 255.28873, "trades": 24, "taker_buy_volume": 3.5, "taker_buy_quote": 12.061}, {"ts": 1767969720000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 10.51, "quote_volume": 36.19644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969780000, "open": 3.444, "high": 3.446, "low": 3.443, "close": 3.445, "volume": 58.46, "quote_volume": 201.39145, "trades": 10, "taker_buy_volume": 39.33, "taker_buy_quote": 135.5196}, {"ts": 1767969840000, "open": 3.443, "high": 3.443, "low": 3.438, "close": 3.438, "volume": 33.85, "quote_volume": 116.50753, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969900000, "open": 3.438, "high": 3.44, "low": 3.432, "close": 3.432, "volume": 487.77, "quote_volume": 1674.90284, "trades": 44, "taker_buy_volume": 3.5, "taker_buy_quote": 12.04}, {"ts": 1767969960000, "open": 3.44, "high": 3.444, "low": 3.432, "close": 3.433, "volume": 1275.69, "quote_volume": 4385.36856, "trades": 56, "taker_buy_volume": 263.96, "taker_buy_quote": 908.34697}, {"ts": 1767970020000, "open": 3.435, "high": 3.436, "low": 3.433, "close": 3.436, "volume": 148.6, "quote_volume": 510.23708, "trades": 8, "taker_buy_volume": 148.6, "taker_buy_quote": 510.23708}, {"ts": 1767970080000, "open": 3.43, "high": 3.43, "low": 3.424, "close": 3.426, "volume": 126.65, "quote_volume": 433.85082, "trades": 29, "taker_buy_volume": 29.69, "taker_buy_quote": 101.72301}, {"ts": 1767970140000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 18.95, "quote_volume": 64.91206, "trades": 6, "taker_buy_volume": 11.68, "taker_buy_quote": 40.01231}, {"ts": 1767970200000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 27.62, "quote_volume": 94.55672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970260000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970320000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970380000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 78.01, "quote_volume": 267.10124, "trades": 2, "taker_buy_volume": 73.01, "taker_buy_quote": 249.98624}, {"ts": 1767970440000, "open": 3.432, "high": 3.432, "low": 3.43, "close": 3.43, "volume": 174.55, "quote_volume": 598.79726, "trades": 15, "taker_buy_volume": 3.5, "taker_buy_quote": 12.005}, {"ts": 1767970500000, "open": 3.426, "high": 3.426, "low": 3.422, "close": 3.422, "volume": 23.87, "quote_volume": 81.74047, "trades": 5, "taker_buy_volume": 11.7, "taker_buy_quote": 40.0842}, {"ts": 1767970560000, "open": 3.421, "high": 3.421, "low": 3.418, "close": 3.418, "volume": 8.34, "quote_volume": 28.5183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970620000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970680000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970740000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 8.78, "quote_volume": 30.01004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970800000, "open": 3.42, "high": 3.422, "low": 3.411, "close": 3.412, "volume": 200.88, "quote_volume": 686.06479, "trades": 10, "taker_buy_volume": 64.52, "taker_buy_quote": 220.69892}, {"ts": 1767970860000, "open": 3.411, "high": 3.417, "low": 3.411, "close": 3.417, "volume": 126.3, "quote_volume": 431.30679, "trades": 5, "taker_buy_volume": 126.3, "taker_buy_quote": 431.30679}, {"ts": 1767970920000, "open": 3.409, "high": 3.421, "low": 3.409, "close": 3.42, "volume": 162.88, "quote_volume": 555.71543, "trades": 14, "taker_buy_volume": 159.23, "taker_buy_quote": 543.27258}, {"ts": 1767970980000, "open": 3.421, "high": 3.425, "low": 3.415, "close": 3.415, "volume": 133.72, "quote_volume": 457.29579, "trades": 11, "taker_buy_volume": 42.57, "taker_buy_quote": 145.65537}, {"ts": 1767971040000, "open": 3.418, "high": 3.421, "low": 3.418, "close": 3.421, "volume": 39.19, "quote_volume": 133.98124, "trades": 9, "taker_buy_volume": 39.19, "taker_buy_quote": 133.98124}, {"ts": 1767971100000, "open": 3.407, "high": 3.408, "low": 3.405, "close": 3.405, "volume": 47.43, "quote_volume": 161.54547, "trades": 9, "taker_buy_volume": 36.19, "taker_buy_quote": 123.25616}, {"ts": 1767971160000, "open": 3.406, "high": 3.406, "low": 3.396, "close": 3.396, "volume": 85.87, "quote_volume": 292.04724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971220000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 47.2, "quote_volume": 160.716, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 160.716}, {"ts": 1767971280000, "open": 3.412, "high": 3.412, "low": 3.409, "close": 3.409, "volume": 28.33, "quote_volume": 96.58267, "trades": 3, "taker_buy_volume": 26.43, "taker_buy_quote": 90.09987}, {"ts": 1767971340000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971400000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971460000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 3.19, "quote_volume": 10.86195, "trades": 1, "taker_buy_volume": 3.19, "taker_buy_quote": 10.86195}, {"ts": 1767971520000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971580000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 8.8, "quote_volume": 30.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971640000, "open": 3.412, "high": 3.412, "low": 3.399, "close": 3.4, "volume": 447.3, "quote_volume": 1522.61374, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971700000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.399, "volume": 149.32, "quote_volume": 507.42534, "trades": 6, "taker_buy_volume": 35.44, "taker_buy_quote": 120.46056}, {"ts": 1767971760000, "open": 3.402, "high": 3.406, "low": 3.401, "close": 3.406, "volume": 701.32, "quote_volume": 2386.62351, "trades": 14, "taker_buy_volume": 375.44, "taker_buy_quote": 1278.26337}, {"ts": 1767971820000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 41.27, "quote_volume": 140.48308, "trades": 3, "taker_buy_volume": 41.27, "taker_buy_quote": 140.48308}, {"ts": 1767971880000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 5.88, "quote_volume": 20.03316, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 20.03316}, {"ts": 1767971940000, "open": 3.409, "high": 3.413, "low": 3.409, "close": 3.413, "volume": 158.0, "quote_volume": 539.00743, "trades": 5, "taker_buy_volume": 158.0, "taker_buy_quote": 539.00743}, {"ts": 1767972000000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.16, "quote_volume": 7.38072, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 7.38072}, {"ts": 1767972060000, "open": 3.422, "high": 3.43, "low": 3.42, "close": 3.43, "volume": 33.63, "quote_volume": 115.19923, "trades": 9, "taker_buy_volume": 30.12, "taker_buy_quote": 103.19503}, {"ts": 1767972120000, "open": 3.431, "high": 3.442, "low": 3.431, "close": 3.437, "volume": 145.24, "quote_volume": 499.22769, "trades": 21, "taker_buy_volume": 90.7, "taker_buy_quote": 311.66553}, {"ts": 1767972180000, "open": 3.436, "high": 3.436, "low": 3.43, "close": 3.43, "volume": 215.48, "quote_volume": 739.686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972240000, "open": 3.437, "high": 3.445, "low": 3.437, "close": 3.445, "volume": 94.22, "quote_volume": 324.19392, "trades": 18, "taker_buy_volume": 87.59, "taker_buy_quote": 301.39497}, {"ts": 1767972300000, "open": 3.445, "high": 3.448, "low": 3.443, "close": 3.448, "volume": 28.27, "quote_volume": 97.39128, "trades": 9, "taker_buy_volume": 11.29, "taker_buy_quote": 38.91234}, {"ts": 1767972360000, "open": 3.448, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 27.56, "quote_volume": 95.03878, "trades": 5, "taker_buy_volume": 15.94, "taker_buy_quote": 54.97302}, {"ts": 1767972420000, "open": 3.45, "high": 3.452, "low": 3.449, "close": 3.449, "volume": 102.48, "quote_volume": 353.55916, "trades": 20, "taker_buy_volume": 92.38, "taker_buy_quote": 318.72426}, {"ts": 1767972480000, "open": 3.453, "high": 3.464, "low": 3.453, "close": 3.463, "volume": 144.95, "quote_volume": 501.69653, "trades": 15, "taker_buy_volume": 132.25, "taker_buy_quote": 457.71643}, {"ts": 1767972540000, "open": 3.466, "high": 3.468, "low": 3.463, "close": 3.463, "volume": 126.42, "quote_volume": 438.08486, "trades": 26, "taker_buy_volume": 22.2, "taker_buy_quote": 76.9735}, {"ts": 1767972600000, "open": 3.463, "high": 3.471, "low": 3.453, "close": 3.455, "volume": 253.13, "quote_volume": 876.2739, "trades": 39, "taker_buy_volume": 78.11, "taker_buy_quote": 270.61847}, {"ts": 1767972660000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972720000, "open": 3.457, "high": 3.469, "low": 3.457, "close": 3.468, "volume": 20.72, "quote_volume": 71.80778, "trades": 11, "taker_buy_volume": 6.96, "taker_buy_quote": 24.07436}, {"ts": 1767972780000, "open": 3.471, "high": 3.471, "low": 3.467, "close": 3.467, "volume": 181.59, "quote_volume": 629.79537, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972840000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 3.09, "quote_volume": 10.70994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972900000, "open": 3.469, "high": 3.477, "low": 3.463, "close": 3.472, "volume": 357.18, "quote_volume": 1239.28795, "trades": 28, "taker_buy_volume": 119.91, "taker_buy_quote": 416.82795}, {"ts": 1767972960000, "open": 3.467, "high": 3.468, "low": 3.462, "close": 3.462, "volume": 27.31, "quote_volume": 94.68243, "trades": 6, "taker_buy_volume": 23.12, "taker_buy_quote": 80.17665}, {"ts": 1767973020000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973080000, "open": 3.461, "high": 3.461, "low": 3.455, "close": 3.455, "volume": 30.87, "quote_volume": 106.75853, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973140000, "open": 3.451, "high": 3.451, "low": 3.442, "close": 3.442, "volume": 18.92, "quote_volume": 65.21138, "trades": 5, "taker_buy_volume": 0.68, "taker_buy_quote": 2.34056}, {"ts": 1767973200000, "open": 3.449, "high": 3.449, "low": 3.442, "close": 3.444, "volume": 144.53, "quote_volume": 497.87041, "trades": 7, "taker_buy_volume": 102.27, "taker_buy_quote": 352.28471}, {"ts": 1767973260000, "open": 3.44, "high": 3.443, "low": 3.437, "close": 3.437, "volume": 771.41, "quote_volume": 2652.83821, "trades": 14, "taker_buy_volume": 53.54, "taker_buy_quote": 184.3085}, {"ts": 1767973320000, "open": 3.436, "high": 3.438, "low": 3.434, "close": 3.438, "volume": 13.94, "quote_volume": 47.90132, "trades": 5, "taker_buy_volume": 8.76, "taker_buy_quote": 30.10284}, {"ts": 1767973380000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 3.13, "quote_volume": 10.74529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973440000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 5.53, "quote_volume": 18.9679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973500000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973560000, "open": 3.434, "high": 3.438, "low": 3.434, "close": 3.438, "volume": 38.56, "quote_volume": 132.43108, "trades": 4, "taker_buy_volume": 38.56, "taker_buy_quote": 132.43108}, {"ts": 1767973620000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973680000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 5.83, "quote_volume": 20.02022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 3.08, "quote_volume": 10.55516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973800000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 77.59, "quote_volume": 266.21129, "trades": 5, "taker_buy_volume": 77.59, "taker_buy_quote": 266.21129}, {"ts": 1767973860000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973920000, "open": 3.427, "high": 3.427, "low": 3.425, "close": 3.425, "volume": 23.0, "quote_volume": 78.78142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973980000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 2.92, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 3.421, "high": 3.421, "low": 3.415, "close": 3.415, "volume": 24.15, "quote_volume": 82.55311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974100000, "open": 3.412, "high": 3.412, "low": 3.406, "close": 3.406, "volume": 21.44, "quote_volume": 73.06178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974160000, "open": 3.409, "high": 3.412, "low": 3.408, "close": 3.408, "volume": 425.3, "quote_volume": 1450.75754, "trades": 5, "taker_buy_volume": 425.3, "taker_buy_quote": 1450.75754}, {"ts": 1767974220000, "open": 3.407, "high": 3.41, "low": 3.407, "close": 3.409, "volume": 309.22, "quote_volume": 1054.00266, "trades": 11, "taker_buy_volume": 309.22, "taker_buy_quote": 1054.00266}, {"ts": 1767974280000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 120.96, "quote_volume": 413.02374, "trades": 6, "taker_buy_volume": 48.03, "taker_buy_quote": 164.02245}, {"ts": 1767974340000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 2.69, "quote_volume": 9.20518, "trades": 1, "taker_buy_volume": 2.69, "taker_buy_quote": 9.20518}, {"ts": 1767974400000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 14.35, "quote_volume": 49.17745, "trades": 4, "taker_buy_volume": 14.35, "taker_buy_quote": 49.17745}, {"ts": 1767974460000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 194.3, "quote_volume": 664.8946, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 664.8946}, {"ts": 1767974520000, "open": 3.428, "high": 3.437, "low": 3.428, "close": 3.437, "volume": 35.35, "quote_volume": 121.22864, "trades": 12, "taker_buy_volume": 23.28, "taker_buy_quote": 79.85268}, {"ts": 1767974580000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 2.93, "quote_volume": 10.04697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974700000, "open": 3.434, "high": 3.437, "low": 3.433, "close": 3.435, "volume": 107.6, "quote_volume": 369.49086, "trades": 19, "taker_buy_volume": 33.84, "taker_buy_quote": 116.23107}, {"ts": 1767974760000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 11.5, "quote_volume": 39.56747, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 39.56747}, {"ts": 1767974820000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974880000, "open": 3.442, "high": 3.447, "low": 3.442, "close": 3.443, "volume": 35.39, "quote_volume": 121.90639, "trades": 7, "taker_buy_volume": 28.68, "taker_buy_quote": 98.80386}, {"ts": 1767974940000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975000000, "open": 3.442, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 34.28, "quote_volume": 117.99666, "trades": 7, "taker_buy_volume": 24.19, "taker_buy_quote": 83.26688}, {"ts": 1767975060000, "open": 3.445, "high": 3.449, "low": 3.445, "close": 3.448, "volume": 5.4, "quote_volume": 18.6156, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 18.6156}, {"ts": 1767975120000, "open": 3.445, "high": 3.448, "low": 3.445, "close": 3.448, "volume": 125.36, "quote_volume": 431.8796, "trades": 3, "taker_buy_volume": 10.4, "taker_buy_quote": 35.8424}, {"ts": 1767975180000, "open": 3.448, "high": 3.453, "low": 3.448, "close": 3.453, "volume": 15.38, "quote_volume": 53.07555, "trades": 6, "taker_buy_volume": 15.38, "taker_buy_quote": 53.07555}, {"ts": 1767975240000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 44.61, "quote_volume": 154.25094, "trades": 6, "taker_buy_volume": 44.61, "taker_buy_quote": 154.25094}, {"ts": 1767975300000, "open": 3.457, "high": 3.457, "low": 3.454, "close": 3.454, "volume": 138.67, "quote_volume": 479.36755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975360000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975420000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 1.79, "quote_volume": 6.1755, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.1755}, {"ts": 1767975480000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975540000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975600000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 7.94, "quote_volume": 27.393, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 27.393}, {"ts": 1767975720000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 3.47, "quote_volume": 11.97497, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 11.97497}, {"ts": 1767975780000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975900000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975960000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976020000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 3.53, "quote_volume": 12.11849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976200000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 9.18, "quote_volume": 31.4874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976260000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.6, "quote_volume": 8.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976320000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 53.83, "quote_volume": 184.85222, "trades": 3, "taker_buy_volume": 53.83, "taker_buy_quote": 184.85222}, {"ts": 1767976380000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976440000, "open": 3.432, "high": 3.432, "low": 3.427, "close": 3.427, "volume": 60.39, "quote_volume": 207.12773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976500000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976620000, "open": 3.425, "high": 3.425, "low": 3.421, "close": 3.423, "volume": 88.99, "quote_volume": 304.65658, "trades": 6, "taker_buy_volume": 78.5, "taker_buy_quote": 268.75442}, {"ts": 1767976680000, "open": 3.419, "high": 3.419, "low": 3.415, "close": 3.417, "volume": 246.89, "quote_volume": 843.25393, "trades": 11, "taker_buy_volume": 46.74, "taker_buy_quote": 159.73046}, {"ts": 1767976740000, "open": 3.416, "high": 3.422, "low": 3.416, "close": 3.422, "volume": 377.74, "quote_volume": 1291.1659, "trades": 12, "taker_buy_volume": 377.74, "taker_buy_quote": 1291.1659}, {"ts": 1767976800000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 1.93, "quote_volume": 6.6006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976860000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 20.98, "quote_volume": 71.7516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977100000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977160000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977220000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977340000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977460000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 738.52, "quote_volume": 2525.77215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977580000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.42, "volume": 64.87, "quote_volume": 221.85189, "trades": 4, "taker_buy_volume": 64.87, "taker_buy_quote": 221.85189}, {"ts": 1767977700000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 3.51, "quote_volume": 11.98314, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.98314}, {"ts": 1767977820000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 3.0, "quote_volume": 10.251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977880000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 4.83, "quote_volume": 16.5006, "trades": 3, "taker_buy_volume": 4.83, "taker_buy_quote": 16.5006}, {"ts": 1767978000000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978060000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 7.75, "quote_volume": 26.50874, "trades": 2, "taker_buy_volume": 7.75, "taker_buy_quote": 26.50874}, {"ts": 1767978120000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978180000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 1.6, "quote_volume": 5.4752, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 5.4752}, {"ts": 1767978240000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 3.92, "quote_volume": 13.41811, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 13.41811}, {"ts": 1767978300000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978360000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 71.48, "quote_volume": 244.70508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978480000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 38.46, "quote_volume": 131.64858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 3.417, "high": 3.433, "low": 3.417, "close": 3.427, "volume": 1251.16, "quote_volume": 4287.72324, "trades": 170, "taker_buy_volume": 507.28, "taker_buy_quote": 1739.25062}, {"ts": 1767978720000, "open": 3.429, "high": 3.431, "low": 3.404, "close": 3.404, "volume": 1571.91, "quote_volume": 5367.19119, "trades": 134, "taker_buy_volume": 231.8, "taker_buy_quote": 792.92187}, {"ts": 1767978780000, "open": 3.407, "high": 3.407, "low": 3.394, "close": 3.407, "volume": 1129.43, "quote_volume": 3840.83417, "trades": 80, "taker_buy_volume": 101.29, "taker_buy_quote": 344.74197}, {"ts": 1767978840000, "open": 3.405, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 45.08, "quote_volume": 153.61294, "trades": 5, "taker_buy_volume": 45.08, "taker_buy_quote": 153.61294}, {"ts": 1767978900000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979020000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 14.92, "quote_volume": 50.60864, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 50.60864}, {"ts": 1767979080000, "open": 3.394, "high": 3.394, "low": 3.389, "close": 3.389, "volume": 188.93, "quote_volume": 640.35036, "trades": 42, "taker_buy_volume": 17.88, "taker_buy_quote": 60.6399}, {"ts": 1767979140000, "open": 3.39, "high": 3.39, "low": 3.387, "close": 3.39, "volume": 135.06, "quote_volume": 457.81863, "trades": 12, "taker_buy_volume": 129.58, "taker_buy_quote": 439.25239}, {"ts": 1767979200000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 22.4, "quote_volume": 75.8912, "trades": 3, "taker_buy_volume": 22.4, "taker_buy_quote": 75.8912}, {"ts": 1767979260000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979320000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 3.51, "quote_volume": 11.88837, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.88837}, {"ts": 1767979380000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979440000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 24.14, "quote_volume": 82.00358, "trades": 2, "taker_buy_volume": 24.14, "taker_buy_quote": 82.00358}, {"ts": 1767979500000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979620000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979680000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979740000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 3.39, "high": 3.39, "low": 3.389, "close": 3.389, "volume": 18.1, "quote_volume": 61.35497, "trades": 2, "taker_buy_volume": 14.07, "taker_buy_quote": 47.6973}, {"ts": 1767979860000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 1.64, "quote_volume": 5.56124, "trades": 1, "taker_buy_volume": 1.64, "taker_buy_quote": 5.56124}, {"ts": 1767979920000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979980000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 3.391, "high": 3.391, "low": 3.39, "close": 3.39, "volume": 36.53, "quote_volume": 123.85436, "trades": 5, "taker_buy_volume": 36.53, "taker_buy_quote": 123.85436}, {"ts": 1767980100000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 3.39, "high": 3.39, "low": 3.367, "close": 3.38, "volume": 2587.83, "quote_volume": 8739.40537, "trades": 101, "taker_buy_volume": 604.21, "taker_buy_quote": 2041.30835}, {"ts": 1767980220000, "open": 3.381, "high": 3.387, "low": 3.381, "close": 3.387, "volume": 80.28, "quote_volume": 271.74074, "trades": 5, "taker_buy_volume": 80.28, "taker_buy_quote": 271.74074}, {"ts": 1767980280000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 10.28, "quote_volume": 34.78752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980340000, "open": 3.383, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 5.32, "quote_volume": 17.99937, "trades": 2, "taker_buy_volume": 5.32, "taker_buy_quote": 17.99937}, {"ts": 1767980400000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 1.68, "quote_volume": 5.68176, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.68176}, {"ts": 1767980460000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 1.6, "quote_volume": 5.4128, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 5.4128}, {"ts": 1767980580000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 33.75, "quote_volume": 114.10875, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 114.10875}, {"ts": 1767980640000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 18.37, "quote_volume": 62.03549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 54.74, "quote_volume": 184.96646, "trades": 3, "taker_buy_volume": 54.74, "taker_buy_quote": 184.96646}, {"ts": 1767980880000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980940000, "open": 3.392, "high": 3.397, "low": 3.387, "close": 3.393, "volume": 903.03, "quote_volume": 3062.6672, "trades": 30, "taker_buy_volume": 212.61, "taker_buy_quote": 721.50526}, {"ts": 1767981000000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 95.43, "quote_volume": 324.10772, "trades": 9, "taker_buy_volume": 95.43, "taker_buy_quote": 324.10772}, {"ts": 1767981060000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981120000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 3.401, "high": 3.407, "low": 3.401, "close": 3.407, "volume": 41.58, "quote_volume": 141.5475, "trades": 7, "taker_buy_volume": 41.58, "taker_buy_quote": 141.5475}, {"ts": 1767981240000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981480000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 2.0, "quote_volume": 6.798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981660000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 4.01, "quote_volume": 13.634, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 13.634}, {"ts": 1767981720000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981840000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 4.78, "quote_volume": 16.24244, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 16.24244}, {"ts": 1767981900000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981960000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982020000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 63.13, "quote_volume": 214.51574, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 3.392, "high": 3.393, "low": 3.392, "close": 3.393, "volume": 158.09, "quote_volume": 536.26037, "trades": 4, "taker_buy_volume": 158.09, "taker_buy_quote": 536.26037}, {"ts": 1767982260000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 2.15, "quote_volume": 7.2885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982560000, "open": 3.382, "high": 3.382, "low": 3.379, "close": 3.379, "volume": 7.23, "quote_volume": 24.44157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982620000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 3.04, "quote_volume": 10.26304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982680000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 3.373, "high": 3.373, "low": 3.37, "close": 3.37, "volume": 24.53, "quote_volume": 82.69624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982980000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983040000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983100000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 4.8, "quote_volume": 16.1616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983160000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983220000, "open": 3.364, "high": 3.364, "low": 3.361, "close": 3.361, "volume": 11.36, "quote_volume": 38.19875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983280000, "open": 3.359, "high": 3.366, "low": 3.358, "close": 3.366, "volume": 431.9, "quote_volume": 1453.23401, "trades": 11, "taker_buy_volume": 428.8, "taker_buy_quote": 1442.82421}, {"ts": 1767983340000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 8.64, "quote_volume": 29.04768, "trades": 2, "taker_buy_volume": 8.64, "taker_buy_quote": 29.04768}, {"ts": 1767983400000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983460000, "open": 3.361, "high": 3.361, "low": 3.352, "close": 3.356, "volume": 133.57, "quote_volume": 448.31095, "trades": 11, "taker_buy_volume": 107.27, "taker_buy_quote": 360.12314}, {"ts": 1767983520000, "open": 3.357, "high": 3.361, "low": 3.357, "close": 3.361, "volume": 33.77, "quote_volume": 113.44307, "trades": 5, "taker_buy_volume": 33.77, "taker_buy_quote": 113.44307}, {"ts": 1767983580000, "open": 3.366, "high": 3.366, "low": 3.362, "close": 3.362, "volume": 68.57, "quote_volume": 230.62848, "trades": 12, "taker_buy_volume": 20.67, "taker_buy_quote": 69.57522}, {"ts": 1767983640000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983700000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 22.86, "quote_volume": 77.0382, "trades": 2, "taker_buy_volume": 22.86, "taker_buy_quote": 77.0382}, {"ts": 1767983760000, "open": 3.377, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 13.44, "quote_volume": 45.41361, "trades": 5, "taker_buy_volume": 13.44, "taker_buy_quote": 45.41361}, {"ts": 1767983820000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984060000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 8.27, "quote_volume": 27.91952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984180000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984360000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984480000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984540000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984600000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 13.71, "quote_volume": 46.3398, "trades": 3, "taker_buy_volume": 13.71, "taker_buy_quote": 46.3398}, {"ts": 1767984720000, "open": 3.381, "high": 3.383, "low": 3.379, "close": 3.383, "volume": 80.23, "quote_volume": 271.2199, "trades": 9, "taker_buy_volume": 18.92, "taker_buy_quote": 63.9969}, {"ts": 1767984780000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 10.55, "quote_volume": 35.66955, "trades": 1, "taker_buy_volume": 10.55, "taker_buy_quote": 35.66955}, {"ts": 1767984840000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985020000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 6.84, "quote_volume": 23.10552, "trades": 1, "taker_buy_volume": 6.84, "taker_buy_quote": 23.10552}, {"ts": 1767985080000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 83.89, "quote_volume": 283.22137, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985380000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985440000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985500000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985560000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 29.62, "quote_volume": 99.66779, "trades": 4, "taker_buy_volume": 29.62, "taker_buy_quote": 99.66779}, {"ts": 1767985680000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 1.73, "quote_volume": 5.81972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985920000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 53.74, "quote_volume": 180.67388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985980000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 5.51, "quote_volume": 18.50258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 3.358, "high": 3.358, "low": 3.352, "close": 3.356, "volume": 30.78, "quote_volume": 103.23973, "trades": 5, "taker_buy_volume": 3.98, "taker_buy_quote": 13.35984}, {"ts": 1767986220000, "open": 3.352, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 25.35, "quote_volume": 84.99851, "trades": 2, "taker_buy_volume": 25.31, "taker_buy_quote": 84.86443}, {"ts": 1767986280000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986340000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 3.355, "high": 3.357, "low": 3.352, "close": 3.352, "volume": 73.22, "quote_volume": 245.68536, "trades": 6, "taker_buy_volume": 71.22, "taker_buy_quote": 238.98136}, {"ts": 1767986460000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 26.55, "quote_volume": 88.96905, "trades": 1, "taker_buy_volume": 26.55, "taker_buy_quote": 88.96905}, {"ts": 1767986520000, "open": 3.35, "high": 3.35, "low": 3.349, "close": 3.349, "volume": 65.89, "quote_volume": 220.72561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 3.354, "high": 3.354, "low": 3.352, "close": 3.352, "volume": 38.41, "quote_volume": 128.79138, "trades": 3, "taker_buy_volume": 38.41, "taker_buy_quote": 128.79138}, {"ts": 1767986760000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986820000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 86.02, "quote_volume": 287.90894, "trades": 2, "taker_buy_volume": 52.27, "taker_buy_quote": 174.94769}, {"ts": 1767987060000, "open": 3.347, "high": 3.347, "low": 3.345, "close": 3.346, "volume": 108.82, "quote_volume": 364.14333, "trades": 6, "taker_buy_volume": 24.52, "taker_buy_quote": 82.04392}, {"ts": 1767987120000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 1.65, "quote_volume": 5.52255, "trades": 1, "taker_buy_volume": 1.65, "taker_buy_quote": 5.52255}, {"ts": 1767987180000, "open": 3.343, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 20.4, "quote_volume": 68.19369, "trades": 3, "taker_buy_volume": 15.63, "taker_buy_quote": 52.24758}, {"ts": 1767987240000, "open": 3.343, "high": 3.349, "low": 3.343, "close": 3.348, "volume": 467.97, "quote_volume": 1566.75461, "trades": 16, "taker_buy_volume": 446.93, "taker_buy_quote": 1496.41789}, {"ts": 1767987300000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987360000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987420000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987480000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 3.348, "high": 3.348, "low": 3.347, "close": 3.347, "volume": 72.02, "quote_volume": 241.05546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987900000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987960000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 33.75, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988020000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.356, "volume": 11.06, "quote_volume": 37.10664, "trades": 3, "taker_buy_volume": 11.06, "taker_buy_quote": 37.10664}, {"ts": 1767988080000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 1.79, "quote_volume": 6.00724, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 6.00724}, {"ts": 1767988140000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988200000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 23.66, "quote_volume": 79.3793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988260000, "open": 3.36, "high": 3.362, "low": 3.36, "close": 3.362, "volume": 399.59, "quote_volume": 1343.23432, "trades": 8, "taker_buy_volume": 399.59, "taker_buy_quote": 1343.23432}, {"ts": 1767988320000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 10.44, "quote_volume": 35.05752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.13, "quote_volume": 7.14402, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.14402}, {"ts": 1767988560000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 2.13, "quote_volume": 7.14189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 3.352, "high": 3.356, "low": 3.352, "close": 3.356, "volume": 435.61, "quote_volume": 1461.6623, "trades": 17, "taker_buy_volume": 429.68, "taker_buy_quote": 1441.76122}, {"ts": 1767988680000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 3.353, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 53.52, "quote_volume": 179.2075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988860000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988920000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988980000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989040000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 20.66, "quote_volume": 69.25232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 1.5, "quote_volume": 5.031, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.031}, {"ts": 1767989160000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 9.39, "quote_volume": 31.49406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 20.44, "quote_volume": 68.51855, "trades": 2, "taker_buy_volume": 16.77, "taker_buy_quote": 56.21304}, {"ts": 1767989280000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989400000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989460000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989760000, "open": 3.359, "high": 3.36, "low": 3.357, "close": 3.357, "volume": 58.14, "quote_volume": 195.26164, "trades": 7, "taker_buy_volume": 19.71, "taker_buy_quote": 66.21553}, {"ts": 1767989820000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 33.75, "quote_volume": 113.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989880000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 27.54, "quote_volume": 92.5344, "trades": 1, "taker_buy_volume": 27.54, "taker_buy_quote": 92.5344}, {"ts": 1767990060000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 7.21, "quote_volume": 24.24723, "trades": 1, "taker_buy_volume": 7.21, "taker_buy_quote": 24.24723}, {"ts": 1767990120000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990300000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 33.79, "quote_volume": 113.80472, "trades": 2, "taker_buy_volume": 33.79, "taker_buy_quote": 113.80472}, {"ts": 1767990360000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990480000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990660000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990720000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 66.43, "quote_volume": 223.71998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990780000, "open": 3.371, "high": 3.377, "low": 3.371, "close": 3.377, "volume": 59.74, "quote_volume": 201.67217, "trades": 8, "taker_buy_volume": 25.99, "taker_buy_quote": 87.73217}, {"ts": 1767990840000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 114.89, "quote_volume": 388.09842, "trades": 3, "taker_buy_volume": 114.89, "taker_buy_quote": 388.09842}, {"ts": 1767990900000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 3.49, "quote_volume": 11.7962, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 11.7962}, {"ts": 1767990960000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 3.94, "quote_volume": 13.32902, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 13.32902}, {"ts": 1767991020000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 1.82, "quote_volume": 6.14796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 1.7, "quote_volume": 5.7375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 6.17, "quote_volume": 20.78056, "trades": 1, "taker_buy_volume": 6.17, "taker_buy_quote": 20.78056}, {"ts": 1767991560000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991680000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991860000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 33.75, "quote_volume": 113.50125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 5.0, "quote_volume": 16.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 78.11, "quote_volume": 262.60582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992100000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.365, "volume": 38.66, "quote_volume": 130.03144, "trades": 2, "taker_buy_volume": 38.66, "taker_buy_quote": 130.03144}, {"ts": 1767992160000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 5.1, "quote_volume": 17.1411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992520000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992580000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992640000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992700000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992760000, "open": 3.36, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 9.76, "quote_volume": 32.78102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 3.355, "high": 3.365, "low": 3.355, "close": 3.365, "volume": 13.63, "quote_volume": 45.82545, "trades": 3, "taker_buy_volume": 7.33, "taker_buy_quote": 24.66545}, {"ts": 1767992880000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 2.31, "quote_volume": 7.77084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992940000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 3.369, "high": 3.372, "low": 3.368, "close": 3.372, "volume": 218.3, "quote_volume": 735.33365, "trades": 12, "taker_buy_volume": 17.8, "taker_buy_quote": 60.0216}, {"ts": 1767993120000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993180000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993300000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 33.75, "quote_volume": 113.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993480000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 3.369, "high": 3.37, "low": 3.369, "close": 3.37, "volume": 8.82, "quote_volume": 29.72075, "trades": 3, "taker_buy_volume": 8.82, "taker_buy_quote": 29.72075}, {"ts": 1767993600000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 3.37, "quote_volume": 11.35353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993660000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 3.371, "high": 3.384, "low": 3.371, "close": 3.381, "volume": 609.12, "quote_volume": 2059.88784, "trades": 28, "taker_buy_volume": 550.37, "taker_buy_quote": 1861.17429}, {"ts": 1767994080000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994140000, "open": 3.383, "high": 3.383, "low": 3.38, "close": 3.381, "volume": 168.28, "quote_volume": 568.90788, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 3.381, "high": 3.381, "low": 3.378, "close": 3.379, "volume": 529.25, "quote_volume": 1788.39927, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 3.38, "high": 3.394, "low": 3.38, "close": 3.394, "volume": 106.69, "quote_volume": 361.17771, "trades": 21, "taker_buy_volume": 105.01, "taker_buy_quote": 355.49931}, {"ts": 1767994320000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 13.47, "quote_volume": 45.67677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 27.04, "quote_volume": 91.71968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 3.389, "high": 3.389, "low": 3.383, "close": 3.386, "volume": 756.92, "quote_volume": 2562.95976, "trades": 31, "taker_buy_volume": 22.53, "taker_buy_quote": 76.28658}, {"ts": 1767994500000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994560000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 3.379, "high": 3.379, "low": 3.376, "close": 3.377, "volume": 414.01, "quote_volume": 1398.51552, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994800000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 22.5, "quote_volume": 75.9825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 3.379, "high": 3.383, "low": 3.379, "close": 3.382, "volume": 155.66, "quote_volume": 526.17427, "trades": 9, "taker_buy_volume": 142.05, "taker_buy_quote": 480.14525}, {"ts": 1767995160000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995880000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 1.69, "quote_volume": 5.72065, "trades": 1, "taker_buy_volume": 1.69, "taker_buy_quote": 5.72065}, {"ts": 1767996000000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996120000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 58.66, "quote_volume": 198.49807, "trades": 3, "taker_buy_volume": 58.66, "taker_buy_quote": 198.49807}, {"ts": 1767996240000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 33.75, "quote_volume": 114.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996480000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996600000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 38.46, "quote_volume": 130.3794, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 29.54, "quote_volume": 100.08152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996780000, "open": 3.387, "high": 3.387, "low": 3.376, "close": 3.379, "volume": 363.44, "quote_volume": 1227.53611, "trades": 31, "taker_buy_volume": 209.53, "taker_buy_quote": 707.5464}, {"ts": 1767996840000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 3.382, "high": 3.385, "low": 3.382, "close": 3.385, "volume": 188.96, "quote_volume": 639.34883, "trades": 12, "taker_buy_volume": 188.96, "taker_buy_quote": 639.34883}, {"ts": 1767996960000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 117.2, "quote_volume": 396.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 1.84, "quote_volume": 6.21736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997620000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997860000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 3.395, "high": 3.402, "low": 3.395, "close": 3.402, "volume": 44.65, "quote_volume": 151.71536, "trades": 15, "taker_buy_volume": 34.25, "taker_buy_quote": 116.39519}, {"ts": 1767998040000, "open": 3.402, "high": 3.408, "low": 3.402, "close": 3.403, "volume": 125.6, "quote_volume": 427.38257, "trades": 21, "taker_buy_volume": 101.67, "taker_buy_quote": 345.9517}, {"ts": 1767998100000, "open": 3.4, "high": 3.4, "low": 3.398, "close": 3.398, "volume": 56.78, "quote_volume": 193.00994, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 5.88, "quote_volume": 19.95672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 5.89, "quote_volume": 19.97888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 6.17, "quote_volume": 20.94715, "trades": 2, "taker_buy_volume": 6.17, "taker_buy_quote": 20.94715}, {"ts": 1767998400000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.67, "quote_volume": 9.06465, "trades": 1, "taker_buy_volume": 2.67, "taker_buy_quote": 9.06465}, {"ts": 1767998460000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 3.389, "high": 3.389, "low": 3.384, "close": 3.389, "volume": 212.44, "quote_volume": 719.60812, "trades": 21, "taker_buy_volume": 34.82, "taker_buy_quote": 118.00498}, {"ts": 1767998700000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 3.0, "quote_volume": 10.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 3.39, "high": 3.39, "low": 3.389, "close": 3.389, "volume": 121.03, "quote_volume": 410.28746, "trades": 3, "taker_buy_volume": 121.03, "taker_buy_quote": 410.28746}, {"ts": 1767998940000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 4.0, "quote_volume": 13.564, "trades": 2, "taker_buy_volume": 4.0, "taker_buy_quote": 13.564}, {"ts": 1767999240000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 3.395, "high": 3.395, "low": 3.392, "close": 3.392, "volume": 26.5, "quote_volume": 89.94983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 3.397, "high": 3.397, "low": 3.395, "close": 3.395, "volume": 7.55, "quote_volume": 25.63559, "trades": 4, "taker_buy_volume": 1.67, "taker_buy_quote": 5.67299}, {"ts": 1767999660000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.394, "volume": 7.05, "quote_volume": 23.92886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999780000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 11.76, "quote_volume": 40.05456, "trades": 2, "taker_buy_volume": 11.76, "taker_buy_quote": 40.05456}, {"ts": 1768000080000, "open": 3.407, "high": 3.41, "low": 3.407, "close": 3.41, "volume": 29.14, "quote_volume": 99.31211, "trades": 10, "taker_buy_volume": 29.14, "taker_buy_quote": 99.31211}, {"ts": 1768000140000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 14.66, "quote_volume": 49.96128, "trades": 1, "taker_buy_volume": 14.66, "taker_buy_quote": 49.96128}, {"ts": 1768000200000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 21.83, "quote_volume": 74.35298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 26.17, "quote_volume": 89.00417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 7.71, "quote_volume": 26.21737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001100000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 3.401, "high": 3.401, "low": 3.4, "close": 3.4, "volume": 39.63, "quote_volume": 134.77575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 3.401, "high": 3.401, "low": 3.399, "close": 3.399, "volume": 39.62, "quote_volume": 134.73588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 8.51, "quote_volume": 28.94251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 33.75, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 33.75, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 11.78, "quote_volume": 40.06378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 17.4, "quote_volume": 59.0556, "trades": 3, "taker_buy_volume": 17.4, "taker_buy_quote": 59.0556}, {"ts": 1768002000000, "open": 3.393, "high": 3.393, "low": 3.391, "close": 3.391, "volume": 193.78, "quote_volume": 657.48374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 3.393, "high": 3.393, "low": 3.391, "close": 3.391, "volume": 87.38, "quote_volume": 296.44262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 33.75, "quote_volume": 114.44625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 3.39, "high": 3.39, "low": 3.389, "close": 3.389, "volume": 72.03, "quote_volume": 244.14342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.75, "quote_volume": 9.32525, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 9.32525}, {"ts": 1768002840000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 33.75, "quote_volume": 114.31125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003080000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 2.46, "quote_volume": 8.3394, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 8.3394}, {"ts": 1768003140000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 33.75, "quote_volume": 114.44625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 3.391, "high": 3.395, "low": 3.391, "close": 3.395, "volume": 77.23, "quote_volume": 262.0271, "trades": 3, "taker_buy_volume": 43.48, "taker_buy_quote": 147.58085}, {"ts": 1768003320000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 3.394, "high": 3.394, "low": 3.393, "close": 3.393, "volume": 12.21, "quote_volume": 41.43737, "trades": 2, "taker_buy_volume": 8.84, "taker_buy_quote": 30.00296}, {"ts": 1768003560000, "open": 3.393, "high": 3.393, "low": 3.392, "close": 3.392, "volume": 23.58, "quote_volume": 80.00358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 3.394, "high": 3.395, "low": 3.393, "close": 3.394, "volume": 83.19, "quote_volume": 282.33265, "trades": 9, "taker_buy_volume": 15.46, "taker_buy_quote": 52.48511}, {"ts": 1768003680000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.394, "volume": 95.55, "quote_volume": 324.37761, "trades": 8, "taker_buy_volume": 80.91, "taker_buy_quote": 274.68945}, {"ts": 1768003740000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 40.23, "quote_volume": 136.54062, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003860000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 33.75, "quote_volume": 114.51375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 3.394, "high": 3.394, "low": 3.392, "close": 3.392, "volume": 61.48, "quote_volume": 208.57855, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 17.01, "quote_volume": 57.6639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004100000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.385, "volume": 211.84, "quote_volume": 717.10501, "trades": 8, "taker_buy_volume": 61.71, "taker_buy_quote": 208.91496}, {"ts": 1768004220000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 3.384, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 12.24, "quote_volume": 41.41128, "trades": 3, "taker_buy_volume": 3.36, "taker_buy_quote": 11.37024}, {"ts": 1768004400000, "open": 3.384, "high": 3.387, "low": 3.383, "close": 3.387, "volume": 69.58, "quote_volume": 235.52679, "trades": 17, "taker_buy_volume": 65.29, "taker_buy_quote": 221.01372}, {"ts": 1768004460000, "open": 3.382, "high": 3.382, "low": 3.381, "close": 3.381, "volume": 10.04, "quote_volume": 33.95198, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 11.1573}, {"ts": 1768004520000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.3, "quote_volume": 11.1507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004580000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004640000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 8.59, "quote_volume": 29.01702, "trades": 3, "taker_buy_volume": 4.31, "taker_buy_quote": 14.55918}, {"ts": 1768004760000, "open": 3.378, "high": 3.383, "low": 3.378, "close": 3.381, "volume": 438.61, "quote_volume": 1483.01711, "trades": 24, "taker_buy_volume": 404.86, "taker_buy_quote": 1368.97586}, {"ts": 1768004820000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.24, "quote_volume": 10.94796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004880000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005000000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 5.92, "quote_volume": 20.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 3.388, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 397.75, "quote_volume": 1347.56881, "trades": 11, "taker_buy_volume": 369.36, "taker_buy_quote": 1251.39168}, {"ts": 1768005120000, "open": 3.388, "high": 3.388, "low": 3.385, "close": 3.385, "volume": 9.28, "quote_volume": 31.4217, "trades": 4, "taker_buy_volume": 1.78, "taker_buy_quote": 6.03064}, {"ts": 1768005180000, "open": 3.388, "high": 3.388, "low": 3.385, "close": 3.385, "volume": 31.02, "quote_volume": 105.05185, "trades": 8, "taker_buy_volume": 13.82, "taker_buy_quote": 46.82216}, {"ts": 1768005240000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 3.39, "quote_volume": 11.46837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 3.38, "high": 3.382, "low": 3.38, "close": 3.382, "volume": 9.8, "quote_volume": 33.13746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 1.93, "quote_volume": 6.5234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 3.379, "high": 3.38, "low": 3.378, "close": 3.379, "volume": 64.38, "quote_volume": 217.52167, "trades": 10, "taker_buy_volume": 15.4, "taker_buy_quote": 52.052}, {"ts": 1768005660000, "open": 3.379, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 12.8, "quote_volume": 43.23934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 7.13, "quote_volume": 24.07088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005840000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 52.96, "quote_volume": 178.68704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 4.67, "quote_volume": 15.75191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006020000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 81.18, "quote_volume": 273.82014, "trades": 3, "taker_buy_volume": 81.18, "taker_buy_quote": 273.82014}, {"ts": 1768006080000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006140000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006260000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 3.377, "high": 3.379, "low": 3.377, "close": 3.379, "volume": 12.96, "quote_volume": 43.7832, "trades": 4, "taker_buy_volume": 12.96, "taker_buy_quote": 43.7832}, {"ts": 1768006920000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 66.81, "quote_volume": 225.68418, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 14.03, "quote_volume": 47.40737, "trades": 2, "taker_buy_volume": 14.03, "taker_buy_quote": 47.40737}, {"ts": 1768007220000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007340000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007580000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 10.91, "quote_volume": 36.83216, "trades": 2, "taker_buy_volume": 10.91, "taker_buy_quote": 36.83216}, {"ts": 1768007640000, "open": 3.376, "high": 3.378, "low": 3.376, "close": 3.378, "volume": 15.93, "quote_volume": 53.8034, "trades": 3, "taker_buy_volume": 15.93, "taker_buy_quote": 53.8034}, {"ts": 1768007700000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007820000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 8.88, "quote_volume": 30.0144, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 30.0144}, {"ts": 1768007880000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008060000, "open": 3.379, "high": 3.381, "low": 3.379, "close": 3.381, "volume": 14.68, "quote_volume": 49.61278, "trades": 5, "taker_buy_volume": 14.68, "taker_buy_quote": 49.61278}, {"ts": 1768008120000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 15.79, "quote_volume": 53.38599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008180000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 3.381, "high": 3.383, "low": 3.381, "close": 3.383, "volume": 37.76, "quote_volume": 127.68436, "trades": 10, "taker_buy_volume": 37.76, "taker_buy_quote": 127.68436}, {"ts": 1768008420000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 5.14, "quote_volume": 17.3989, "trades": 1, "taker_buy_volume": 5.14, "taker_buy_quote": 17.3989}, {"ts": 1768008720000, "open": 3.385, "high": 3.387, "low": 3.385, "close": 3.387, "volume": 4.17, "quote_volume": 14.11569, "trades": 2, "taker_buy_volume": 4.17, "taker_buy_quote": 14.11569}, {"ts": 1768008780000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008840000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 3.393, "high": 3.401, "low": 3.393, "close": 3.401, "volume": 477.99, "quote_volume": 1623.4294, "trades": 12, "taker_buy_volume": 451.69, "taker_buy_quote": 1534.1935}, {"ts": 1768009140000, "open": 3.401, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 171.75, "quote_volume": 584.23197, "trades": 6, "taker_buy_volume": 171.75, "taker_buy_quote": 584.23197}, {"ts": 1768009200000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 3.14, "quote_volume": 10.66658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009320000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009380000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 3.403, "high": 3.407, "low": 3.403, "close": 3.407, "volume": 24.46, "quote_volume": 83.27584, "trades": 11, "taker_buy_volume": 24.46, "taker_buy_quote": 83.27584}, {"ts": 1768009560000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 3.32, "quote_volume": 11.31124, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 11.31124}, {"ts": 1768009620000, "open": 3.407, "high": 3.41, "low": 3.407, "close": 3.41, "volume": 20.22, "quote_volume": 68.90646, "trades": 6, "taker_buy_volume": 20.22, "taker_buy_quote": 68.90646}, {"ts": 1768009680000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 3.41, "high": 3.415, "low": 3.41, "close": 3.414, "volume": 150.62, "quote_volume": 514.15787, "trades": 29, "taker_buy_volume": 109.07, "taker_buy_quote": 372.34322}, {"ts": 1768009800000, "open": 3.415, "high": 3.416, "low": 3.407, "close": 3.41, "volume": 482.56, "quote_volume": 1645.73039, "trades": 39, "taker_buy_volume": 50.51, "taker_buy_quote": 172.40815}, {"ts": 1768009860000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 4.24, "quote_volume": 14.45416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 31.62, "quote_volume": 107.79258, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 3.61, "quote_volume": 12.29927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 3.406, "high": 3.41, "low": 3.406, "close": 3.41, "volume": 91.7, "quote_volume": 312.5646, "trades": 12, "taker_buy_volume": 88.43, "taker_buy_quote": 301.42698}, {"ts": 1768010100000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 3.4, "quote_volume": 11.5906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 3.407, "high": 3.411, "low": 3.407, "close": 3.411, "volume": 9.93, "quote_volume": 33.85891, "trades": 2, "taker_buy_volume": 6.85, "taker_buy_quote": 23.36535}, {"ts": 1768010220000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 47.4, "quote_volume": 161.66373, "trades": 8, "taker_buy_volume": 21.24, "taker_buy_quote": 72.44964}, {"ts": 1768010340000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 3.412, "high": 3.413, "low": 3.412, "close": 3.413, "volume": 23.79, "quote_volume": 81.19039, "trades": 3, "taker_buy_volume": 23.79, "taker_buy_quote": 81.19039}, {"ts": 1768010460000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 54.75, "quote_volume": 186.9165, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 29.34, "quote_volume": 100.10808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 3.406, "high": 3.408, "low": 3.406, "close": 3.408, "volume": 5.26, "quote_volume": 17.92264, "trades": 3, "taker_buy_volume": 3.54, "taker_buy_quote": 12.06432}, {"ts": 1768010640000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 115.82, "quote_volume": 394.5811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 3.408, "high": 3.414, "low": 3.408, "close": 3.414, "volume": 21.87, "quote_volume": 74.56971, "trades": 5, "taker_buy_volume": 21.87, "taker_buy_quote": 74.56971}, {"ts": 1768010760000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 29.36, "quote_volume": 100.08824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 154.13, "quote_volume": 524.96678, "trades": 4, "taker_buy_volume": 154.13, "taker_buy_quote": 524.96678}, {"ts": 1768011180000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.409, "volume": 20.73, "quote_volume": 70.63281, "trades": 2, "taker_buy_volume": 20.73, "taker_buy_quote": 70.63281}, {"ts": 1768011240000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 3.404, "high": 3.404, "low": 3.401, "close": 3.401, "volume": 8.31, "quote_volume": 28.26759, "trades": 2, "taker_buy_volume": 6.55, "taker_buy_quote": 22.27655}, {"ts": 1768011360000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 1.76, "quote_volume": 5.98752, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.98752}, {"ts": 1768011420000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011540000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 3.51, "quote_volume": 11.93049, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.93049}, {"ts": 1768011660000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 3.397, "high": 3.397, "low": 3.395, "close": 3.395, "volume": 100.0, "quote_volume": 339.61312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 2.05, "quote_volume": 6.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 3.03, "quote_volume": 10.27473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 3.86, "quote_volume": 13.07768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 5.0, "quote_volume": 16.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012740000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012860000, "open": 3.382, "high": 3.382, "low": 3.379, "close": 3.379, "volume": 26.72, "quote_volume": 90.31891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 3.38, "high": 3.384, "low": 3.38, "close": 3.384, "volume": 45.4, "quote_volume": 153.47568, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 153.47568}, {"ts": 1768013220000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 3.382, "high": 3.382, "low": 3.358, "close": 3.36, "volume": 2555.6, "quote_volume": 8608.18686, "trades": 100, "taker_buy_volume": 482.91, "taker_buy_quote": 1624.86564}, {"ts": 1768013400000, "open": 3.359, "high": 3.364, "low": 3.351, "close": 3.353, "volume": 826.32, "quote_volume": 2773.58897, "trades": 53, "taker_buy_volume": 30.99, "taker_buy_quote": 104.2241}, {"ts": 1768013460000, "open": 3.352, "high": 3.366, "low": 3.352, "close": 3.366, "volume": 1362.08, "quote_volume": 4579.70161, "trades": 28, "taker_buy_volume": 1358.21, "taker_buy_quote": 4566.72937}, {"ts": 1768013520000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 57.14, "quote_volume": 191.93326, "trades": 4, "taker_buy_volume": 39.26, "taker_buy_quote": 131.87434}, {"ts": 1768013580000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 17.65, "quote_volume": 59.2687, "trades": 1, "taker_buy_volume": 17.65, "taker_buy_quote": 59.2687}, {"ts": 1768013760000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013820000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 1.82, "quote_volume": 6.12794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014060000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 3.371, "high": 3.374, "low": 3.371, "close": 3.374, "volume": 78.36, "quote_volume": 264.27801, "trades": 14, "taker_buy_volume": 78.36, "taker_buy_quote": 264.27801}, {"ts": 1768014360000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014420000, "open": 3.369, "high": 3.369, "low": 3.366, "close": 3.366, "volume": 3.41, "quote_volume": 11.48349, "trades": 2, "taker_buy_volume": 1.6, "taker_buy_quote": 5.3856}, {"ts": 1768014480000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014540000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 18.37, "quote_volume": 61.81505, "trades": 1, "taker_buy_volume": 18.37, "taker_buy_quote": 61.81505}, {"ts": 1768014660000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 117.76, "quote_volume": 396.02688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014720000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.359, "volume": 48.4, "quote_volume": 162.61205, "trades": 10, "taker_buy_volume": 12.15, "taker_buy_quote": 40.8483}, {"ts": 1768014840000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014900000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015020000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 5.97, "quote_volume": 20.04726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 5.03, "quote_volume": 16.89074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 3.357, "high": 3.36, "low": 3.357, "close": 3.36, "volume": 82.61, "quote_volume": 277.34859, "trades": 5, "taker_buy_volume": 82.61, "taker_buy_quote": 277.34859}, {"ts": 1768015380000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 3.358, "high": 3.362, "low": 3.357, "close": 3.361, "volume": 185.74, "quote_volume": 623.77873, "trades": 14, "taker_buy_volume": 185.74, "taker_buy_quote": 623.77873}, {"ts": 1768015620000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 6.48, "quote_volume": 21.79224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 82.8, "quote_volume": 277.794, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016160000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016220000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 10.46, "quote_volume": 35.0933, "trades": 6, "taker_buy_volume": 10.46, "taker_buy_quote": 35.0933}, {"ts": 1768016460000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016580000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016640000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016700000, "open": 3.354, "high": 3.358, "low": 3.354, "close": 3.358, "volume": 30.15, "quote_volume": 101.19842, "trades": 6, "taker_buy_volume": 30.15, "taker_buy_quote": 101.19842}, {"ts": 1768016760000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016820000, "open": 3.357, "high": 3.36, "low": 3.357, "close": 3.36, "volume": 17.49, "quote_volume": 58.74075, "trades": 2, "taker_buy_volume": 17.49, "taker_buy_quote": 58.74075}, {"ts": 1768016880000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016940000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017000000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017060000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017120000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017180000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017300000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017360000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 3.367, "high": 3.367, "low": 3.366, "close": 3.366, "volume": 4.54, "quote_volume": 15.28363, "trades": 2, "taker_buy_volume": 4.54, "taker_buy_quote": 15.28363}, {"ts": 1768017480000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017540000, "open": 3.364, "high": 3.367, "low": 3.364, "close": 3.367, "volume": 119.78, "quote_volume": 402.9461, "trades": 2, "taker_buy_volume": 2.06, "taker_buy_quote": 6.93602}, {"ts": 1768017600000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017660000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017720000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017780000, "open": 3.356, "high": 3.356, "low": 3.353, "close": 3.353, "volume": 154.67, "quote_volume": 519.0293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 3.353, "high": 3.353, "low": 3.342, "close": 3.346, "volume": 471.27, "quote_volume": 1576.26281, "trades": 22, "taker_buy_volume": 97.78, "taker_buy_quote": 327.03308}, {"ts": 1768017900000, "open": 3.343, "high": 3.343, "low": 3.34, "close": 3.34, "volume": 37.77, "quote_volume": 126.16224, "trades": 7, "taker_buy_volume": 18.5, "taker_buy_quote": 61.79}, {"ts": 1768017960000, "open": 3.34, "high": 3.353, "low": 3.34, "close": 3.349, "volume": 2848.21, "quote_volume": 9539.27973, "trades": 31, "taker_buy_volume": 2774.83, "taker_buy_quote": 9293.82363}, {"ts": 1768018020000, "open": 3.344, "high": 3.353, "low": 3.34, "close": 3.351, "volume": 730.22, "quote_volume": 2443.42129, "trades": 72, "taker_buy_volume": 707.14, "taker_buy_quote": 2366.30177}, {"ts": 1768018080000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018140000, "open": 3.342, "high": 3.348, "low": 3.342, "close": 3.348, "volume": 41.51, "quote_volume": 138.87801, "trades": 10, "taker_buy_volume": 41.51, "taker_buy_quote": 138.87801}, {"ts": 1768018200000, "open": 3.345, "high": 3.349, "low": 3.345, "close": 3.349, "volume": 10.53, "quote_volume": 35.2404, "trades": 4, "taker_buy_volume": 10.53, "taker_buy_quote": 35.2404}, {"ts": 1768018260000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018380000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018440000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018500000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 3.51, "quote_volume": 11.75148, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.75148}, {"ts": 1768018560000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.51, "quote_volume": 11.75499, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.75499}, {"ts": 1768018620000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018680000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018740000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018800000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 1.96, "quote_volume": 6.55816, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 6.55816}, {"ts": 1768018860000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 3.51, "quote_volume": 11.73744, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.73744}, {"ts": 1768018920000, "open": 3.344, "high": 3.344, "low": 3.34, "close": 3.34, "volume": 53.07, "quote_volume": 177.3324, "trades": 7, "taker_buy_volume": 19.65, "taker_buy_quote": 65.7096}, {"ts": 1768018980000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 15.29, "quote_volume": 51.12976, "trades": 4, "taker_buy_volume": 15.29, "taker_buy_quote": 51.12976}, {"ts": 1768019040000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 3.34, "high": 3.341, "low": 3.339, "close": 3.339, "volume": 28.04, "quote_volume": 93.67111, "trades": 8, "taker_buy_volume": 28.04, "taker_buy_quote": 93.67111}, {"ts": 1768019160000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 12.8, "quote_volume": 42.76129, "trades": 4, "taker_buy_volume": 12.8, "taker_buy_quote": 42.76129}, {"ts": 1768019220000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019340000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.51, "quote_volume": 11.72691, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.72691}, {"ts": 1768019400000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019460000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019580000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 4.1, "quote_volume": 13.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 3.338, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 56.37, "quote_volume": 188.15009, "trades": 11, "taker_buy_volume": 48.69, "taker_buy_quote": 162.51843}, {"ts": 1768019820000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "open": 3.335, "high": 3.335, "low": 3.334, "close": 3.335, "volume": 25.31, "quote_volume": 84.40667, "trades": 5, "taker_buy_volume": 13.13, "taker_buy_quote": 43.78855}, {"ts": 1768019940000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020000000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020060000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 1.92, "quote_volume": 6.40896, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 6.40896}, {"ts": 1768020120000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.51, "quote_volume": 11.72691, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.72691}, {"ts": 1768020240000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 3.337, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 44.79, "quote_volume": 149.4277, "trades": 17, "taker_buy_volume": 36.53, "taker_buy_quote": 121.86408}, {"ts": 1768020420000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 3.51, "quote_volume": 11.71287, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.71287}, {"ts": 1768020480000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 5.93, "quote_volume": 19.77062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020540000, "open": 3.335, "high": 3.335, "low": 3.333, "close": 3.333, "volume": 10.97, "quote_volume": 36.57003, "trades": 4, "taker_buy_volume": 3.51, "taker_buy_quote": 11.70585}, {"ts": 1768020600000, "open": 3.335, "high": 3.337, "low": 3.335, "close": 3.337, "volume": 7.02, "quote_volume": 23.41872, "trades": 4, "taker_buy_volume": 7.02, "taker_buy_quote": 23.41872}, {"ts": 1768020660000, "open": 3.334, "high": 3.334, "low": 3.333, "close": 3.333, "volume": 228.12, "quote_volume": 760.3391, "trades": 59, "taker_buy_volume": 225.88, "taker_buy_quote": 752.87094}, {"ts": 1768020720000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020780000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.51, "quote_volume": 11.69883, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.69883}, {"ts": 1768020900000, "open": 3.333, "high": 3.336, "low": 3.333, "close": 3.336, "volume": 97.51, "quote_volume": 325.26322, "trades": 28, "taker_buy_volume": 92.97, "taker_buy_quote": 310.12686}, {"ts": 1768020960000, "open": 3.333, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 72.07, "quote_volume": 240.14241, "trades": 21, "taker_buy_volume": 3.51, "taker_buy_quote": 11.69883}, {"ts": 1768021020000, "open": 3.332, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 22.03, "quote_volume": 73.41098, "trades": 5, "taker_buy_volume": 7.02, "taker_buy_quote": 23.39766}, {"ts": 1768021080000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 262.66, "quote_volume": 875.44578, "trades": 57, "taker_buy_volume": 262.66, "taker_buy_quote": 875.44578}, {"ts": 1768021140000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.51, "quote_volume": 11.69883, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.69883}, {"ts": 1768021200000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 16.26, "quote_volume": 54.19458, "trades": 10, "taker_buy_volume": 16.26, "taker_buy_quote": 54.19458}, {"ts": 1768021260000, "open": 3.334, "high": 3.338, "low": 3.334, "close": 3.338, "volume": 64.05, "quote_volume": 213.65225, "trades": 3, "taker_buy_volume": 64.05, "taker_buy_quote": 213.65225}, {"ts": 1768021320000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 2.12, "quote_volume": 7.06596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 3.335, "high": 3.338, "low": 3.335, "close": 3.338, "volume": 142.91, "quote_volume": 476.75127, "trades": 8, "taker_buy_volume": 142.91, "taker_buy_quote": 476.75127}, {"ts": 1768021440000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 55.2, "quote_volume": 184.41969, "trades": 17, "taker_buy_volume": 55.2, "taker_buy_quote": 184.41969}, {"ts": 1768021500000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 22.64, "quote_volume": 75.7308, "trades": 1, "taker_buy_volume": 22.64, "taker_buy_quote": 75.7308}, {"ts": 1768021560000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 5.5, "quote_volume": 18.403, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 18.403}, {"ts": 1768021620000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 240.7, "quote_volume": 805.6229, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 805.6229}, {"ts": 1768021680000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021860000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 3.51, "quote_volume": 11.75499, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.75499}, {"ts": 1768021920000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 3.346, "high": 3.35, "low": 3.346, "close": 3.35, "volume": 18.16, "quote_volume": 60.77776, "trades": 3, "taker_buy_volume": 18.16, "taker_buy_quote": 60.77776}, {"ts": 1768022220000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 3.349, "high": 3.349, "low": 3.348, "close": 3.348, "volume": 152.0, "quote_volume": 509.01425, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 112.995}, {"ts": 1768022580000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 9.33, "quote_volume": 31.21818, "trades": 2, "taker_buy_volume": 9.33, "taker_buy_quote": 31.21818}, {"ts": 1768022760000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023000000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 2.0, "quote_volume": 6.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023180000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023360000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 3.51, "quote_volume": 11.74446, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.74446}, {"ts": 1768023480000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 1.94, "quote_volume": 6.49706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023720000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 3.352, "high": 3.358, "low": 3.352, "close": 3.358, "volume": 553.16, "quote_volume": 1856.07509, "trades": 13, "taker_buy_volume": 490.21, "taker_buy_quote": 1644.75194}, {"ts": 1768023900000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 3.56, "quote_volume": 11.94024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.29, "quote_volume": 7.66921, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 7.66921}, {"ts": 1768024260000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 4.62, "quote_volume": 15.47238, "trades": 3, "taker_buy_volume": 4.62, "taker_buy_quote": 15.47238}, {"ts": 1768024320000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 33.75, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.995}, {"ts": 1768024740000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024860000, "open": 3.348, "high": 3.349, "low": 3.348, "close": 3.349, "volume": 71.01, "quote_volume": 237.77874, "trades": 3, "taker_buy_volume": 71.01, "taker_buy_quote": 237.77874}, {"ts": 1768024920000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 3.51, "quote_volume": 11.76903, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 11.76903}, {"ts": 1768024980000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 2.64, "quote_volume": 8.84928, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 8.84928}, {"ts": 1768025160000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 1.61, "quote_volume": 5.39833, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 5.39833}, {"ts": 1768025280000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025340000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 21.75, "quote_volume": 72.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025400000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 1.9, "quote_volume": 6.3707, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 6.3707}, {"ts": 1768025460000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 4.54, "quote_volume": 15.2317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 5.42, "quote_volume": 18.16242, "trades": 3, "taker_buy_volume": 1.76, "taker_buy_quote": 5.89776}, {"ts": 1768025820000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025880000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025940000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026000000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026120000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026300000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026360000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 206.94, "quote_volume": 693.25458, "trades": 3, "taker_buy_volume": 206.94, "taker_buy_quote": 693.25458}, {"ts": 1768026480000, "open": 3.355, "high": 3.356, "low": 3.355, "close": 3.356, "volume": 618.56, "quote_volume": 2075.38714, "trades": 5, "taker_buy_volume": 618.56, "taker_buy_quote": 2075.38714}, {"ts": 1768026540000, "open": 3.355, "high": 3.362, "low": 3.355, "close": 3.362, "volume": 214.43, "quote_volume": 719.99008, "trades": 14, "taker_buy_volume": 211.2, "taker_buy_quote": 709.15343}, {"ts": 1768026600000, "open": 3.357, "high": 3.357, "low": 3.356, "close": 3.356, "volume": 227.01, "quote_volume": 762.04362, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 3.351, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 46.7, "quote_volume": 156.5057, "trades": 2, "taker_buy_volume": 3.5, "taker_buy_quote": 11.7425}, {"ts": 1768026720000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026780000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 3.88, "quote_volume": 13.00576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026960000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027140000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 33.75, "quote_volume": 113.43375, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.43375}, {"ts": 1768027380000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 3.362, "high": 3.367, "low": 3.362, "close": 3.367, "volume": 53.77, "quote_volume": 180.89403, "trades": 19, "taker_buy_volume": 53.77, "taker_buy_quote": 180.89403}, {"ts": 1768027620000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 33.75, "quote_volume": 113.56875, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.56875}, {"ts": 1768027860000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 33.75, "quote_volume": 113.56875, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 113.56875}, {"ts": 1768028160000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 3.368, "high": 3.37, "low": 3.368, "close": 3.369, "volume": 15.16, "quote_volume": 51.06928, "trades": 4, "taker_buy_volume": 15.16, "taker_buy_quote": 51.06928}, {"ts": 1768028520000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 3.37, "high": 3.374, "low": 3.37, "close": 3.374, "volume": 24.64, "quote_volume": 83.09378, "trades": 7, "taker_buy_volume": 24.64, "taker_buy_quote": 83.09378}, {"ts": 1768028640000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028760000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028820000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 43.88, "quote_volume": 147.91948, "trades": 6, "taker_buy_volume": 33.75, "taker_buy_quote": 113.77125}, {"ts": 1768028940000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 3.373, "high": 3.379, "low": 3.373, "close": 3.379, "volume": 23.38, "quote_volume": 78.91084, "trades": 3, "taker_buy_volume": 23.38, "taker_buy_quote": 78.91084}, {"ts": 1768029060000, "open": 3.38, "high": 3.382, "low": 3.38, "close": 3.382, "volume": 28.96, "quote_volume": 97.90348, "trades": 7, "taker_buy_volume": 14.97, "taker_buy_quote": 50.61728}, {"ts": 1768029120000, "open": 3.382, "high": 3.387, "low": 3.382, "close": 3.387, "volume": 150.07, "quote_volume": 507.61327, "trades": 13, "taker_buy_volume": 126.5, "taker_buy_quote": 427.89953}, {"ts": 1768029180000, "open": 3.388, "high": 3.389, "low": 3.387, "close": 3.389, "volume": 89.36, "quote_volume": 302.73454, "trades": 15, "taker_buy_volume": 89.36, "taker_buy_quote": 302.73454}, {"ts": 1768029240000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 3.12, "quote_volume": 10.57992, "trades": 1, "taker_buy_volume": 3.12, "taker_buy_quote": 10.57992}, {"ts": 1768029300000, "open": 3.391, "high": 3.391, "low": 3.385, "close": 3.385, "volume": 258.02, "quote_volume": 873.85327, "trades": 18, "taker_buy_volume": 11.78, "taker_buy_quote": 39.94598}, {"ts": 1768029360000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 8.1, "quote_volume": 27.4347, "trades": 2, "taker_buy_volume": 8.1, "taker_buy_quote": 27.4347}, {"ts": 1768029480000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029660000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 1.92, "quote_volume": 6.49152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030080000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030140000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 33.25, "quote_volume": 112.68425, "trades": 1, "taker_buy_volume": 33.25, "taker_buy_quote": 112.68425}, {"ts": 1768030260000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030380000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.52, "quote_volume": 8.53524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 2.36, "quote_volume": 8.0004, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 8.0004}, {"ts": 1768030500000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030620000, "open": 3.39, "high": 3.394, "low": 3.39, "close": 3.39, "volume": 36.59, "quote_volume": 124.09506, "trades": 6, "taker_buy_volume": 7.03, "taker_buy_quote": 23.84864}, {"ts": 1768030680000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 3.63, "quote_volume": 12.30207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030800000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030860000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030920000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031040000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031220000, "open": 3.39, "high": 3.39, "low": 3.386, "close": 3.386, "volume": 777.73, "quote_volume": 2634.68445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031280000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 5.71, "quote_volume": 19.35119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031400000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031520000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 4.67, "quote_volume": 15.84998, "trades": 2, "taker_buy_volume": 4.67, "taker_buy_quote": 15.84998}, {"ts": 1768031880000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 17.7, "quote_volume": 60.0561, "trades": 2, "taker_buy_volume": 17.7, "taker_buy_quote": 60.0561}, {"ts": 1768031940000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 26.47, "quote_volume": 89.84268, "trades": 2, "taker_buy_volume": 3.5, "taker_buy_quote": 11.8825}, {"ts": 1768032000000, "open": 3.395, "high": 3.398, "low": 3.395, "close": 3.396, "volume": 29.25, "quote_volume": 99.34059, "trades": 6, "taker_buy_volume": 14.04, "taker_buy_quote": 47.68743}, {"ts": 1768032060000, "open": 3.398, "high": 3.402, "low": 3.398, "close": 3.402, "volume": 25.98, "quote_volume": 88.31328, "trades": 7, "taker_buy_volume": 25.98, "taker_buy_quote": 88.31328}, {"ts": 1768032120000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032180000, "open": 3.402, "high": 3.406, "low": 3.402, "close": 3.402, "volume": 383.18, "quote_volume": 1303.60816, "trades": 11, "taker_buy_volume": 361.43, "taker_buy_quote": 1229.61466}, {"ts": 1768032240000, "open": 3.402, "high": 3.404, "low": 3.402, "close": 3.404, "volume": 239.08, "quote_volume": 813.58947, "trades": 14, "taker_buy_volume": 175.52, "taker_buy_quote": 597.32731}, {"ts": 1768032300000, "open": 3.407, "high": 3.411, "low": 3.407, "close": 3.407, "volume": 293.47, "quote_volume": 1000.71856, "trades": 24, "taker_buy_volume": 244.35, "taker_buy_quote": 833.32157}, {"ts": 1768032360000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 3.14, "quote_volume": 10.70112, "trades": 1, "taker_buy_volume": 3.14, "taker_buy_quote": 10.70112}, {"ts": 1768032420000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 46.04, "quote_volume": 156.72016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032600000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 400.38, "quote_volume": 1363.16553, "trades": 7, "taker_buy_volume": 400.38, "taker_buy_quote": 1363.16553}, {"ts": 1768032660000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 4.07, "quote_volume": 13.85021, "trades": 1, "taker_buy_volume": 4.07, "taker_buy_quote": 13.85021}, {"ts": 1768032900000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 208.84, "quote_volume": 710.47565, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033140000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033200000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033260000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033380000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 5.01, "quote_volume": 17.09913, "trades": 1, "taker_buy_volume": 5.01, "taker_buy_quote": 17.09913}, {"ts": 1768033440000, "open": 3.412, "high": 3.419, "low": 3.412, "close": 3.419, "volume": 59.46, "quote_volume": 203.10944, "trades": 17, "taker_buy_volume": 50.02, "taker_buy_quote": 170.90016}, {"ts": 1768033500000, "open": 3.415, "high": 3.415, "low": 3.41, "close": 3.414, "volume": 464.68, "quote_volume": 1585.98349, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.416, "volume": 23.74, "quote_volume": 81.07874, "trades": 6, "taker_buy_volume": 23.74, "taker_buy_quote": 81.07874}, {"ts": 1768033620000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033800000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033860000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 3.412, "high": 3.412, "low": 3.411, "close": 3.411, "volume": 83.18, "quote_volume": 283.76312, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033980000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034100000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034220000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034280000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034340000, "open": 3.415, "high": 3.42, "low": 3.415, "close": 3.419, "volume": 306.04, "quote_volume": 1045.85777, "trades": 12, "taker_buy_volume": 188.34, "taker_buy_quote": 643.44147}, {"ts": 1768034400000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 29.76, "quote_volume": 101.68992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034640000, "open": 3.42, "high": 3.425, "low": 3.42, "close": 3.425, "volume": 36.67, "quote_volume": 125.52698, "trades": 14, "taker_buy_volume": 36.67, "taker_buy_quote": 125.52698}, {"ts": 1768034700000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034760000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034880000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 3.417, "high": 3.421, "low": 3.417, "close": 3.421, "volume": 8.11, "quote_volume": 27.72823, "trades": 2, "taker_buy_volume": 4.09, "taker_buy_quote": 13.99189}, {"ts": 1768035060000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035180000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035300000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 4.74, "quote_volume": 16.21093, "trades": 4, "taker_buy_volume": 4.74, "taker_buy_quote": 16.21093}, {"ts": 1768035420000, "open": 3.421, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 14.23, "quote_volume": 48.70929, "trades": 5, "taker_buy_volume": 14.23, "taker_buy_quote": 48.70929}, {"ts": 1768035480000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 17.54, "quote_volume": 60.02188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035600000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035720000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035780000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035840000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 30.52, "quote_volume": 104.43944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036020000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 1.53, "quote_volume": 5.23566, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 5.23566}, {"ts": 1768036080000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 26.08, "quote_volume": 89.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 3.424, "high": 3.424, "low": 3.422, "close": 3.422, "volume": 5.85, "quote_volume": 20.02456, "trades": 2, "taker_buy_volume": 5.85, "taker_buy_quote": 20.02456}, {"ts": 1768036200000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 63.99, "quote_volume": 218.81775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036260000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 85.34, "quote_volume": 291.72587, "trades": 7, "taker_buy_volume": 31.09, "taker_buy_quote": 106.26562}, {"ts": 1768036440000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 272.16, "quote_volume": 930.24288, "trades": 4, "taker_buy_volume": 33.75, "taker_buy_quote": 115.3575}, {"ts": 1768036560000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 5.44, "quote_volume": 18.5776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.411, "volume": 20.68, "quote_volume": 70.54647, "trades": 2, "taker_buy_volume": 2.33, "taker_buy_quote": 7.95462}, {"ts": 1768037100000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 220.43, "quote_volume": 752.54802, "trades": 16, "taker_buy_volume": 220.43, "taker_buy_quote": 752.54802}, {"ts": 1768037160000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.414, "volume": 43.64, "quote_volume": 148.95101, "trades": 5, "taker_buy_volume": 8.79, "taker_buy_quote": 30.00906}, {"ts": 1768037220000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.2, "quote_volume": 7.5086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.414, "volume": 48.15, "quote_volume": 164.35939, "trades": 6, "taker_buy_volume": 45.95, "taker_buy_quote": 156.84859}, {"ts": 1768037460000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 10.66, "quote_volume": 36.41456, "trades": 3, "taker_buy_volume": 10.66, "taker_buy_quote": 36.41456}, {"ts": 1768037580000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 200.83, "quote_volume": 685.6119, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037820000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 35.51, "quote_volume": 121.30216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037940000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038000000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.422, "volume": 167.56, "quote_volume": 573.18144, "trades": 6, "taker_buy_volume": 119.56, "taker_buy_quote": 408.89169}, {"ts": 1768038480000, "open": 3.423, "high": 3.425, "low": 3.423, "close": 3.425, "volume": 25.79, "quote_volume": 88.28357, "trades": 2, "taker_buy_volume": 2.2, "taker_buy_quote": 7.535}, {"ts": 1768038540000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 17.28, "quote_volume": 59.14944, "trades": 3, "taker_buy_volume": 17.28, "taker_buy_quote": 59.14944}, {"ts": 1768038600000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 35.17, "quote_volume": 120.2814, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038780000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 190.89, "quote_volume": 652.05737, "trades": 4, "taker_buy_volume": 190.89, "taker_buy_quote": 652.05737}, {"ts": 1768038900000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 15.33, "quote_volume": 52.35195, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 58.7, "quote_volume": 200.5192, "trades": 12, "taker_buy_volume": 2.2, "taker_buy_quote": 7.5152}, {"ts": 1768039260000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039380000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039440000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039500000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 519.62, "quote_volume": 1773.46306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 7.25, "quote_volume": 24.7225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.2, "quote_volume": 7.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 33.75, "quote_volume": 115.12125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040160000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 37.38, "quote_volume": 127.4658, "trades": 4, "taker_buy_volume": 33.73, "taker_buy_quote": 115.0193}, {"ts": 1768040220000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040280000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040340000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040400000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040460000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040760000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 3.7, "quote_volume": 12.60232, "trades": 2, "taker_buy_volume": 1.91, "taker_buy_quote": 6.50737}, {"ts": 1768040880000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041120000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041180000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041240000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 66.97, "quote_volume": 228.03285, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 1.58, "quote_volume": 5.38148, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.38148}, {"ts": 1768041360000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.409, "volume": 5.43, "quote_volume": 18.50127, "trades": 4, "taker_buy_volume": 5.43, "taker_buy_quote": 18.50127}, {"ts": 1768041420000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 3.33, "quote_volume": 11.35863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041720000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042080000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 30.0, "quote_volume": 102.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042200000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042320000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 18.15, "quote_volume": 61.9641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042380000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042440000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042500000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.92, "quote_volume": 9.96888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042800000, "open": 3.416, "high": 3.427, "low": 3.412, "close": 3.425, "volume": 1309.47, "quote_volume": 4479.337, "trades": 59, "taker_buy_volume": 993.21, "taker_buy_quote": 3397.58193}, {"ts": 1768042860000, "open": 3.425, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 50.03, "quote_volume": 171.33675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 3.424, "high": 3.433, "low": 3.424, "close": 3.432, "volume": 1099.42, "quote_volume": 3770.57622, "trades": 28, "taker_buy_volume": 778.92, "taker_buy_quote": 2670.85474}, {"ts": 1768042980000, "open": 3.428, "high": 3.435, "low": 3.424, "close": 3.43, "volume": 1374.98, "quote_volume": 4711.86865, "trades": 58, "taker_buy_volume": 778.5, "taker_buy_quote": 2668.08423}, {"ts": 1768043040000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 13.92, "quote_volume": 47.73168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043100000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 15.28, "quote_volume": 52.36456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043160000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043220000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 9.58, "quote_volume": 32.79234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 3.423, "high": 3.429, "low": 3.423, "close": 3.429, "volume": 454.21, "quote_volume": 1557.08187, "trades": 8, "taker_buy_volume": 423.54, "taker_buy_quote": 1452.09846}, {"ts": 1768043400000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043460000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.4, "quote_volume": 8.2368, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 8.2368}, {"ts": 1768043520000, "open": 3.431, "high": 3.431, "low": 3.429, "close": 3.429, "volume": 114.69, "quote_volume": 393.33717, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043580000, "open": 3.431, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 13.13, "quote_volume": 45.07164, "trades": 5, "taker_buy_volume": 13.13, "taker_buy_quote": 45.07164}, {"ts": 1768043640000, "open": 3.434, "high": 3.436, "low": 3.434, "close": 3.435, "volume": 40.6, "quote_volume": 139.45219, "trades": 10, "taker_buy_volume": 20.21, "taker_buy_quote": 69.41254}, {"ts": 1768043700000, "open": 3.436, "high": 3.448, "low": 3.436, "close": 3.445, "volume": 589.67, "quote_volume": 2028.39634, "trades": 74, "taker_buy_volume": 422.37, "taker_buy_quote": 1452.60922}, {"ts": 1768043760000, "open": 3.447, "high": 3.466, "low": 3.447, "close": 3.462, "volume": 808.11, "quote_volume": 2791.55227, "trades": 171, "taker_buy_volume": 619.61, "taker_buy_quote": 2139.5335}, {"ts": 1768043820000, "open": 3.461, "high": 3.463, "low": 3.443, "close": 3.448, "volume": 1651.02, "quote_volume": 5702.53882, "trades": 177, "taker_buy_volume": 228.09, "taker_buy_quote": 788.72316}, {"ts": 1768043880000, "open": 3.449, "high": 3.467, "low": 3.449, "close": 3.466, "volume": 1266.88, "quote_volume": 4379.70167, "trades": 101, "taker_buy_volume": 905.04, "taker_buy_quote": 3127.24323}, {"ts": 1768043940000, "open": 3.466, "high": 3.466, "low": 3.459, "close": 3.46, "volume": 90.92, "quote_volume": 314.84107, "trades": 15, "taker_buy_volume": 16.79, "taker_buy_quote": 58.17735}, {"ts": 1768044000000, "open": 3.458, "high": 3.458, "low": 3.455, "close": 3.455, "volume": 9.29, "quote_volume": 32.1196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 3.454, "high": 3.454, "low": 3.449, "close": 3.449, "volume": 78.69, "quote_volume": 271.71592, "trades": 6, "taker_buy_volume": 2.95, "taker_buy_quote": 10.17455}, {"ts": 1768044360000, "open": 3.449, "high": 3.47, "low": 3.449, "close": 3.464, "volume": 661.88, "quote_volume": 2292.82581, "trades": 26, "taker_buy_volume": 635.3, "taker_buy_quote": 2200.70939}, {"ts": 1768044420000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.465, "volume": 20.22, "quote_volume": 70.07096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 6.74, "quote_volume": 23.36084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 7.43, "quote_volume": 25.75238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044660000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 4.46, "quote_volume": 15.4539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 1.32, "quote_volume": 4.5738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 7.39, "quote_volume": 25.59157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 3.46, "high": 3.466, "low": 3.46, "close": 3.466, "volume": 435.16, "quote_volume": 1507.4551, "trades": 15, "taker_buy_volume": 395.15, "taker_buy_quote": 1369.0205}, {"ts": 1768044900000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 3.463, "high": 3.474, "low": 3.463, "close": 3.474, "volume": 877.31, "quote_volume": 3042.6584, "trades": 27, "taker_buy_volume": 877.31, "taker_buy_quote": 3042.6584}, {"ts": 1768045020000, "open": 3.476, "high": 3.482, "low": 3.476, "close": 3.482, "volume": 20.76, "quote_volume": 72.21853, "trades": 10, "taker_buy_volume": 20.76, "taker_buy_quote": 72.21853}, {"ts": 1768045080000, "open": 3.481, "high": 3.481, "low": 3.474, "close": 3.474, "volume": 650.06, "quote_volume": 2260.55741, "trades": 30, "taker_buy_volume": 8.63, "taker_buy_quote": 30.0324}, {"ts": 1768045140000, "open": 3.478, "high": 3.485, "low": 3.478, "close": 3.482, "volume": 275.52, "quote_volume": 959.8464, "trades": 53, "taker_buy_volume": 217.19, "taker_buy_quote": 756.71644}, {"ts": 1768045200000, "open": 3.484, "high": 3.485, "low": 3.484, "close": 3.485, "volume": 8.62, "quote_volume": 30.03495, "trades": 3, "taker_buy_volume": 8.62, "taker_buy_quote": 30.03495}, {"ts": 1768045260000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 161.0, "quote_volume": 561.085, "trades": 10, "taker_buy_volume": 161.0, "taker_buy_quote": 561.085}, {"ts": 1768045380000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 7.56, "quote_volume": 26.3466, "trades": 2, "taker_buy_volume": 7.56, "taker_buy_quote": 26.3466}, {"ts": 1768045440000, "open": 3.484, "high": 3.484, "low": 3.48, "close": 3.48, "volume": 138.37, "quote_volume": 481.6879, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 5.75, "quote_volume": 20.033, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 20.033}, {"ts": 1768045560000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 3.477, "high": 3.51, "low": 3.474, "close": 3.486, "volume": 3732.65, "quote_volume": 13046.821, "trades": 155, "taker_buy_volume": 1937.02, "taker_buy_quote": 6762.76814}, {"ts": 1768045920000, "open": 3.484, "high": 3.485, "low": 3.478, "close": 3.485, "volume": 102.53, "quote_volume": 356.89347, "trades": 8, "taker_buy_volume": 33.54, "taker_buy_quote": 116.85335}, {"ts": 1768045980000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 4.67, "quote_volume": 16.25627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 3.487, "high": 3.491, "low": 3.487, "close": 3.491, "volume": 574.32, "quote_volume": 2003.60705, "trades": 20, "taker_buy_volume": 428.99, "taker_buy_quote": 1496.26002}, {"ts": 1768046160000, "open": 3.49, "high": 3.515, "low": 3.489, "close": 3.511, "volume": 3226.04, "quote_volume": 11313.44963, "trades": 132, "taker_buy_volume": 2862.43, "taker_buy_quote": 10037.991}, {"ts": 1768046220000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 13.0, "quote_volume": 45.669, "trades": 9, "taker_buy_volume": 13.0, "taker_buy_quote": 45.669}, {"ts": 1768046280000, "open": 3.518, "high": 3.527, "low": 3.514, "close": 3.527, "volume": 1361.33, "quote_volume": 4793.50761, "trades": 59, "taker_buy_volume": 902.72, "taker_buy_quote": 3179.82649}, {"ts": 1768046340000, "open": 3.522, "high": 3.527, "low": 3.519, "close": 3.527, "volume": 643.42, "quote_volume": 2265.18239, "trades": 16, "taker_buy_volume": 44.96, "taker_buy_quote": 158.3124}, {"ts": 1768046400000, "open": 3.523, "high": 3.523, "low": 3.507, "close": 3.512, "volume": 96.68, "quote_volume": 339.83737, "trades": 22, "taker_buy_volume": 32.27, "taker_buy_quote": 113.34079}, {"ts": 1768046460000, "open": 3.509, "high": 3.513, "low": 3.505, "close": 3.511, "volume": 343.39, "quote_volume": 1204.62286, "trades": 23, "taker_buy_volume": 155.07, "taker_buy_quote": 544.38432}, {"ts": 1768046520000, "open": 3.511, "high": 3.515, "low": 3.508, "close": 3.515, "volume": 421.26, "quote_volume": 1478.87919, "trades": 9, "taker_buy_volume": 417.89, "taker_buy_quote": 1467.04712}, {"ts": 1768046580000, "open": 3.51, "high": 3.512, "low": 3.507, "close": 3.507, "volume": 18.03, "quote_volume": 63.27568, "trades": 7, "taker_buy_volume": 13.95, "taker_buy_quote": 48.96712}, {"ts": 1768046640000, "open": 3.515, "high": 3.552, "low": 3.503, "close": 3.519, "volume": 5040.48, "quote_volume": 17772.80661, "trades": 239, "taker_buy_volume": 3311.14, "taker_buy_quote": 11683.95921}, {"ts": 1768046700000, "open": 3.515, "high": 3.523, "low": 3.506, "close": 3.522, "volume": 1532.87, "quote_volume": 5388.84366, "trades": 50, "taker_buy_volume": 1116.0, "taker_buy_quote": 3925.38173}, {"ts": 1768046760000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 3.513, "high": 3.513, "low": 3.512, "close": 3.512, "volume": 338.75, "quote_volume": 1189.84052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046880000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 1.42, "quote_volume": 4.97852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 7.6, "quote_volume": 26.714, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 26.714}, {"ts": 1768047000000, "open": 3.516, "high": 3.522, "low": 3.516, "close": 3.521, "volume": 406.88, "quote_volume": 1432.59427, "trades": 16, "taker_buy_volume": 383.0, "taker_buy_quote": 1348.49427}, {"ts": 1768047060000, "open": 3.528, "high": 3.528, "low": 3.521, "close": 3.527, "volume": 65.35, "quote_volume": 230.24554, "trades": 9, "taker_buy_volume": 4.88, "taker_buy_quote": 17.21176}, {"ts": 1768047120000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 17.76, "quote_volume": 62.58624, "trades": 2, "taker_buy_volume": 17.76, "taker_buy_quote": 62.58624}, {"ts": 1768047240000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 3.517, "high": 3.526, "low": 3.517, "close": 3.526, "volume": 52.14, "quote_volume": 183.50536, "trades": 16, "taker_buy_volume": 52.14, "taker_buy_quote": 183.50536}, {"ts": 1768047360000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047420000, "open": 3.53, "high": 3.537, "low": 3.527, "close": 3.527, "volume": 422.42, "quote_volume": 1490.76641, "trades": 23, "taker_buy_volume": 15.99, "taker_buy_quote": 56.49703}, {"ts": 1768047480000, "open": 3.525, "high": 3.525, "low": 3.522, "close": 3.522, "volume": 250.2, "quote_volume": 881.4615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 4.52, "quote_volume": 15.91944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047660000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 3.522, "high": 3.536, "low": 3.522, "close": 3.531, "volume": 934.67, "quote_volume": 3298.39068, "trades": 36, "taker_buy_volume": 871.02, "taker_buy_quote": 3073.68078}, {"ts": 1768047780000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 1.41, "quote_volume": 4.97871, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 4.97871}, {"ts": 1768048020000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 1.76, "quote_volume": 6.20576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 3.53, "high": 3.533, "low": 3.53, "close": 3.533, "volume": 7.37, "quote_volume": 26.02534, "trades": 3, "taker_buy_volume": 7.37, "taker_buy_quote": 26.02534}, {"ts": 1768048200000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 3.529, "high": 3.538, "low": 3.529, "close": 3.537, "volume": 113.29, "quote_volume": 400.26184, "trades": 10, "taker_buy_volume": 107.5, "taker_buy_quote": 379.82893}, {"ts": 1768048320000, "open": 3.535, "high": 3.539, "low": 3.534, "close": 3.539, "volume": 102.23, "quote_volume": 361.48127, "trades": 9, "taker_buy_volume": 62.16, "taker_buy_quote": 219.84014}, {"ts": 1768048380000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 11.32, "quote_volume": 40.0643, "trades": 5, "taker_buy_volume": 8.48, "taker_buy_quote": 30.01354}, {"ts": 1768048440000, "open": 3.542, "high": 3.546, "low": 3.542, "close": 3.546, "volume": 209.24, "quote_volume": 741.15736, "trades": 9, "taker_buy_volume": 209.24, "taker_buy_quote": 741.15736}, {"ts": 1768048500000, "open": 3.544, "high": 3.551, "low": 3.544, "close": 3.551, "volume": 60.37, "quote_volume": 214.11761, "trades": 13, "taker_buy_volume": 60.37, "taker_buy_quote": 214.11761}, {"ts": 1768048560000, "open": 3.549, "high": 3.557, "low": 3.549, "close": 3.552, "volume": 905.01, "quote_volume": 3213.49706, "trades": 45, "taker_buy_volume": 395.02, "taker_buy_quote": 1402.11355}, {"ts": 1768048620000, "open": 3.552, "high": 3.559, "low": 3.55, "close": 3.557, "volume": 105.17, "quote_volume": 373.59005, "trades": 22, "taker_buy_volume": 31.31, "taker_buy_quote": 111.28556}, {"ts": 1768048680000, "open": 3.558, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 43.55, "quote_volume": 155.00049, "trades": 7, "taker_buy_volume": 43.55, "taker_buy_quote": 155.00049}, {"ts": 1768048740000, "open": 3.563, "high": 3.563, "low": 3.54, "close": 3.553, "volume": 1819.38, "quote_volume": 6457.34061, "trades": 135, "taker_buy_volume": 104.15, "taker_buy_quote": 369.78533}, {"ts": 1768048800000, "open": 3.554, "high": 3.564, "low": 3.554, "close": 3.562, "volume": 90.69, "quote_volume": 322.73726, "trades": 36, "taker_buy_volume": 68.25, "taker_buy_quote": 242.80598}, {"ts": 1768048860000, "open": 3.561, "high": 3.562, "low": 3.533, "close": 3.543, "volume": 4402.44, "quote_volume": 15609.26203, "trades": 238, "taker_buy_volume": 392.68, "taker_buy_quote": 1391.81852}, {"ts": 1768048920000, "open": 3.543, "high": 3.546, "low": 3.526, "close": 3.526, "volume": 483.9, "quote_volume": 1709.27421, "trades": 68, "taker_buy_volume": 22.33, "taker_buy_quote": 79.0694}, {"ts": 1768048980000, "open": 3.529, "high": 3.536, "low": 3.529, "close": 3.536, "volume": 909.33, "quote_volume": 3210.63479, "trades": 31, "taker_buy_volume": 651.28, "taker_buy_quote": 2298.79123}, {"ts": 1768049040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 14.54, "quote_volume": 51.3989, "trades": 1, "taker_buy_volume": 14.54, "taker_buy_quote": 51.3989}, {"ts": 1768049100000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 6.74, "quote_volume": 23.81242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 3.53, "high": 3.53, "low": 3.523, "close": 3.523, "volume": 114.52, "quote_volume": 403.96776, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 3.525, "high": 3.532, "low": 3.525, "close": 3.532, "volume": 257.34, "quote_volume": 907.39952, "trades": 16, "taker_buy_volume": 257.34, "taker_buy_quote": 907.39952}, {"ts": 1768049280000, "open": 3.534, "high": 3.534, "low": 3.526, "close": 3.526, "volume": 307.79, "quote_volume": 1086.11664, "trades": 9, "taker_buy_volume": 5.29, "taker_buy_quote": 18.69486}, {"ts": 1768049340000, "open": 3.525, "high": 3.526, "low": 3.523, "close": 3.523, "volume": 333.2, "quote_volume": 1174.31417, "trades": 13, "taker_buy_volume": 228.19, "taker_buy_quote": 804.17342}, {"ts": 1768049400000, "open": 3.525, "high": 3.54, "low": 3.525, "close": 3.534, "volume": 1091.06, "quote_volume": 3855.52455, "trades": 58, "taker_buy_volume": 960.73, "taker_buy_quote": 3394.75206}, {"ts": 1768049460000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 79.4, "quote_volume": 280.74, "trades": 12, "taker_buy_volume": 76.04, "taker_buy_quote": 268.86912}, {"ts": 1768049520000, "open": 3.536, "high": 3.538, "low": 3.536, "close": 3.538, "volume": 24.53, "quote_volume": 86.76696, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 3.541, "high": 3.556, "low": 3.541, "close": 3.556, "volume": 374.61, "quote_volume": 1329.12591, "trades": 31, "taker_buy_volume": 369.61, "taker_buy_quote": 1311.39091}, {"ts": 1768049640000, "open": 3.553, "high": 3.556, "low": 3.553, "close": 3.554, "volume": 114.42, "quote_volume": 406.55176, "trades": 12, "taker_buy_volume": 2.92, "taker_buy_quote": 10.38352}, {"ts": 1768049700000, "open": 3.556, "high": 3.564, "low": 3.554, "close": 3.556, "volume": 362.32, "quote_volume": 1289.04033, "trades": 24, "taker_buy_volume": 326.54, "taker_buy_quote": 1161.75815}, {"ts": 1768049760000, "open": 3.557, "high": 3.557, "low": 3.556, "close": 3.556, "volume": 36.2, "quote_volume": 128.7498, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 16.02, "quote_volume": 56.9511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049880000, "open": 3.556, "high": 3.556, "low": 3.553, "close": 3.553, "volume": 14.43, "quote_volume": 51.28942, "trades": 6, "taker_buy_volume": 5.42, "taker_buy_quote": 19.27352}, {"ts": 1768049940000, "open": 3.555, "high": 3.558, "low": 3.541, "close": 3.554, "volume": 846.67, "quote_volume": 3006.47363, "trades": 47, "taker_buy_volume": 558.33, "taker_buy_quote": 1983.36782}, {"ts": 1768050000000, "open": 3.557, "high": 3.557, "low": 3.554, "close": 3.554, "volume": 13.2, "quote_volume": 46.94658, "trades": 3, "taker_buy_volume": 11.26, "taker_buy_quote": 40.05182}, {"ts": 1768050060000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 3.559, "high": 3.57, "low": 3.559, "close": 3.57, "volume": 476.73, "quote_volume": 1700.71817, "trades": 43, "taker_buy_volume": 439.47, "taker_buy_quote": 1567.81175}, {"ts": 1768050180000, "open": 3.567, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 54.87, "quote_volume": 195.74122, "trades": 17, "taker_buy_volume": 6.48, "taker_buy_quote": 23.12064}, {"ts": 1768050240000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 16.17, "quote_volume": 57.67839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050300000, "open": 3.568, "high": 3.57, "low": 3.56, "close": 3.56, "volume": 525.67, "quote_volume": 1875.59157, "trades": 18, "taker_buy_volume": 486.23, "taker_buy_quote": 1734.8887}, {"ts": 1768050360000, "open": 3.562, "high": 3.562, "low": 3.556, "close": 3.557, "volume": 115.07, "quote_volume": 409.43824, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 3.557, "high": 3.562, "low": 3.557, "close": 3.562, "volume": 274.84, "quote_volume": 978.03152, "trades": 7, "taker_buy_volume": 271.48, "taker_buy_quote": 966.08}, {"ts": 1768050480000, "open": 3.564, "high": 3.569, "low": 3.564, "close": 3.566, "volume": 58.54, "quote_volume": 208.80158, "trades": 20, "taker_buy_volume": 28.04, "taker_buy_quote": 100.07476}, {"ts": 1768050540000, "open": 3.567, "high": 3.567, "low": 3.559, "close": 3.559, "volume": 898.0, "quote_volume": 3202.43842, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 3.56, "high": 3.56, "low": 3.557, "close": 3.557, "volume": 86.47, "quote_volume": 307.75296, "trades": 16, "taker_buy_volume": 77.51, "taker_buy_quote": 275.87213}, {"ts": 1768050660000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 5.05, "quote_volume": 17.9477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 9.03, "quote_volume": 32.11068, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 32.11068}, {"ts": 1768050840000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050900000, "open": 3.556, "high": 3.564, "low": 3.556, "close": 3.561, "volume": 763.46, "quote_volume": 2717.90475, "trades": 30, "taker_buy_volume": 571.23, "taker_buy_quote": 2033.31362}, {"ts": 1768050960000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 3.27, "quote_volume": 11.65101, "trades": 1, "taker_buy_volume": 3.27, "taker_buy_quote": 11.65101}, {"ts": 1768051020000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 13.61, "quote_volume": 48.46521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 3.561, "high": 3.561, "low": 3.555, "close": 3.558, "volume": 304.79, "quote_volume": 1084.33402, "trades": 18, "taker_buy_volume": 5.38, "taker_buy_quote": 19.14742}, {"ts": 1768051140000, "open": 3.56, "high": 3.56, "low": 3.558, "close": 3.558, "volume": 7.14, "quote_volume": 25.41084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 1.82, "quote_volume": 6.47192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 3.554, "high": 3.554, "low": 3.546, "close": 3.548, "volume": 586.46, "quote_volume": 2082.11065, "trades": 17, "taker_buy_volume": 18.1, "taker_buy_quote": 64.2007}, {"ts": 1768051380000, "open": 3.548, "high": 3.553, "low": 3.546, "close": 3.553, "volume": 98.08, "quote_volume": 347.84324, "trades": 9, "taker_buy_volume": 8.66, "taker_buy_quote": 30.7481}, {"ts": 1768051440000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 10.11, "quote_volume": 35.90061, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 6.72, "quote_volume": 23.88288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 3.552, "high": 3.554, "low": 3.552, "close": 3.554, "volume": 274.39, "quote_volume": 974.76455, "trades": 13, "taker_buy_volume": 274.39, "taker_buy_quote": 974.76455}, {"ts": 1768051680000, "open": 3.557, "high": 3.557, "low": 3.551, "close": 3.554, "volume": 305.12, "quote_volume": 1084.17265, "trades": 18, "taker_buy_volume": 130.41, "taker_buy_quote": 463.46313}, {"ts": 1768051740000, "open": 3.562, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 160.9, "quote_volume": 573.00126, "trades": 9, "taker_buy_volume": 114.85, "taker_buy_quote": 409.08896}, {"ts": 1768051800000, "open": 3.567, "high": 3.57, "low": 3.562, "close": 3.57, "volume": 23.63, "quote_volume": 84.27569, "trades": 9, "taker_buy_volume": 23.63, "taker_buy_quote": 84.27569}, {"ts": 1768051860000, "open": 3.57, "high": 3.572, "low": 3.569, "close": 3.569, "volume": 358.23, "quote_volume": 1278.90639, "trades": 27, "taker_buy_volume": 305.23, "taker_buy_quote": 1089.67787}, {"ts": 1768051920000, "open": 3.572, "high": 3.576, "low": 3.566, "close": 3.576, "volume": 295.39, "quote_volume": 1054.72181, "trades": 41, "taker_buy_volume": 56.19, "taker_buy_quote": 200.79222}, {"ts": 1768051980000, "open": 3.575, "high": 3.586, "low": 3.568, "close": 3.586, "volume": 416.39, "quote_volume": 1489.06853, "trades": 28, "taker_buy_volume": 300.39, "taker_buy_quote": 1074.83943}, {"ts": 1768052040000, "open": 3.586, "high": 3.59, "low": 3.586, "close": 3.589, "volume": 54.44, "quote_volume": 195.342, "trades": 9, "taker_buy_volume": 42.14, "taker_buy_quote": 151.22748}, {"ts": 1768052100000, "open": 3.582, "high": 3.582, "low": 3.558, "close": 3.558, "volume": 547.46, "quote_volume": 1954.27867, "trades": 57, "taker_buy_volume": 114.19, "taker_buy_quote": 406.44217}, {"ts": 1768052160000, "open": 3.561, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 817.05, "quote_volume": 2907.82744, "trades": 23, "taker_buy_volume": 794.3, "taker_buy_quote": 2826.85012}, {"ts": 1768052220000, "open": 3.557, "high": 3.557, "low": 3.55, "close": 3.55, "volume": 243.69, "quote_volume": 865.75167, "trades": 24, "taker_buy_volume": 14.16, "taker_buy_quote": 50.33106}, {"ts": 1768052280000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 3.553, "high": 3.561, "low": 3.553, "close": 3.561, "volume": 473.22, "quote_volume": 1683.20817, "trades": 11, "taker_buy_volume": 473.22, "taker_buy_quote": 1683.20817}, {"ts": 1768052460000, "open": 3.561, "high": 3.561, "low": 3.56, "close": 3.56, "volume": 22.22, "quote_volume": 79.1182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 3.565, "high": 3.568, "low": 3.565, "close": 3.568, "volume": 10.77, "quote_volume": 38.40516, "trades": 8, "taker_buy_volume": 7.4, "taker_buy_quote": 26.381}, {"ts": 1768052580000, "open": 3.566, "high": 3.566, "low": 3.562, "close": 3.562, "volume": 140.27, "quote_volume": 499.81235, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052700000, "open": 3.568, "high": 3.574, "low": 3.568, "close": 3.568, "volume": 94.48, "quote_volume": 337.20032, "trades": 23, "taker_buy_volume": 84.4, "taker_buy_quote": 301.23488}, {"ts": 1768052760000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 10.24, "quote_volume": 36.53281, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052880000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 3.563, "high": 3.566, "low": 3.563, "close": 3.564, "volume": 20.96, "quote_volume": 74.70977, "trades": 7, "taker_buy_volume": 8.14, "taker_buy_quote": 29.02724}, {"ts": 1768053180000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 9.26, "quote_volume": 33.00264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 3.563, "high": 3.563, "low": 3.553, "close": 3.553, "volume": 44.24, "quote_volume": 157.27779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 3.556, "high": 3.558, "low": 3.554, "close": 3.554, "volume": 29.22, "quote_volume": 103.94151, "trades": 9, "taker_buy_volume": 16.89, "taker_buy_quote": 60.09042}, {"ts": 1768053360000, "open": 3.559, "high": 3.559, "low": 3.558, "close": 3.558, "volume": 8.22, "quote_volume": 29.25012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 3.557, "high": 3.561, "low": 3.556, "close": 3.558, "volume": 24.04, "quote_volume": 85.54621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 3.558, "high": 3.558, "low": 3.556, "close": 3.556, "volume": 12.83, "quote_volume": 45.63326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 3.554, "high": 3.556, "low": 3.554, "close": 3.556, "volume": 11.41, "quote_volume": 40.56702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 3.555, "high": 3.559, "low": 3.55, "close": 3.556, "volume": 202.85, "quote_volume": 720.73998, "trades": 26, "taker_buy_volume": 85.37, "taker_buy_quote": 303.36101}, {"ts": 1768053660000, "open": 3.557, "high": 3.557, "low": 3.556, "close": 3.557, "volume": 18.78, "quote_volume": 66.79528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053720000, "open": 3.559, "high": 3.559, "low": 3.554, "close": 3.556, "volume": 20.71, "quote_volume": 73.65615, "trades": 7, "taker_buy_volume": 5.12, "taker_buy_quote": 18.22208}, {"ts": 1768053780000, "open": 3.559, "high": 3.566, "low": 3.559, "close": 3.564, "volume": 75.15, "quote_volume": 267.79965, "trades": 14, "taker_buy_volume": 25.84, "taker_buy_quote": 92.09006}, {"ts": 1768053840000, "open": 3.561, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 16.44, "quote_volume": 58.53148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 3.56, "high": 3.56, "low": 3.559, "close": 3.559, "volume": 15.73, "quote_volume": 55.99317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 3.559, "high": 3.565, "low": 3.558, "close": 3.56, "volume": 12.92, "quote_volume": 46.00542, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 12.51315}, {"ts": 1768054020000, "open": 3.559, "high": 3.563, "low": 3.557, "close": 3.563, "volume": 53.92, "quote_volume": 192.00469, "trades": 6, "taker_buy_volume": 37.01, "taker_buy_quote": 131.83288}, {"ts": 1768054080000, "open": 3.567, "high": 3.57, "low": 3.567, "close": 3.57, "volume": 41.78, "quote_volume": 149.11449, "trades": 11, "taker_buy_volume": 31.82, "taker_buy_quote": 113.56274}, {"ts": 1768054140000, "open": 3.569, "high": 3.57, "low": 3.566, "close": 3.566, "volume": 14.87, "quote_volume": 53.06077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 3.575, "high": 3.576, "low": 3.57, "close": 3.57, "volume": 108.79, "quote_volume": 388.97618, "trades": 30, "taker_buy_volume": 72.57, "taker_buy_quote": 259.50749}, {"ts": 1768054260000, "open": 3.574, "high": 3.577, "low": 3.574, "close": 3.576, "volume": 372.58, "quote_volume": 1332.31615, "trades": 39, "taker_buy_volume": 345.51, "taker_buy_quote": 1235.5409}, {"ts": 1768054320000, "open": 3.572, "high": 3.575, "low": 3.572, "close": 3.575, "volume": 48.08, "quote_volume": 171.84697, "trades": 6, "taker_buy_volume": 3.73, "taker_buy_quote": 13.32729}, {"ts": 1768054380000, "open": 3.573, "high": 3.575, "low": 3.573, "close": 3.575, "volume": 10.11, "quote_volume": 36.13374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 3.577, "high": 3.577, "low": 3.572, "close": 3.572, "volume": 421.33, "quote_volume": 1506.20743, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054500000, "open": 3.577, "high": 3.577, "low": 3.57, "close": 3.572, "volume": 45.82, "quote_volume": 163.76654, "trades": 15, "taker_buy_volume": 6.31, "taker_buy_quote": 22.56807}, {"ts": 1768054560000, "open": 3.571, "high": 3.571, "low": 3.565, "close": 3.565, "volume": 20.61, "quote_volume": 73.56106, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 3.567, "high": 3.567, "low": 3.563, "close": 3.563, "volume": 16.73, "quote_volume": 59.63814, "trades": 8, "taker_buy_volume": 1.8, "taker_buy_quote": 6.4206}, {"ts": 1768054680000, "open": 3.565, "high": 3.565, "low": 3.558, "close": 3.558, "volume": 299.0, "quote_volume": 1064.75692, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 3.561, "high": 3.57, "low": 3.561, "close": 3.565, "volume": 1030.24, "quote_volume": 3673.80272, "trades": 33, "taker_buy_volume": 1004.98, "taker_buy_quote": 3583.73497}, {"ts": 1768054800000, "open": 3.564, "high": 3.564, "low": 3.562, "close": 3.563, "volume": 30.47, "quote_volume": 108.55588, "trades": 12, "taker_buy_volume": 1.74, "taker_buy_quote": 6.20136}, {"ts": 1768054860000, "open": 3.563, "high": 3.569, "low": 3.563, "close": 3.569, "volume": 13.97, "quote_volume": 49.8094, "trades": 9, "taker_buy_volume": 6.21, "taker_buy_quote": 22.15109}, {"ts": 1768054920000, "open": 3.57, "high": 3.571, "low": 3.567, "close": 3.57, "volume": 34.62, "quote_volume": 123.55835, "trades": 13, "taker_buy_volume": 1.69, "taker_buy_quote": 6.0333}, {"ts": 1768054980000, "open": 3.572, "high": 3.575, "low": 3.571, "close": 3.575, "volume": 44.35, "quote_volume": 158.50248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 15.39, "quote_volume": 54.96541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 3.578, "high": 3.581, "low": 3.576, "close": 3.576, "volume": 44.96, "quote_volume": 160.83312, "trades": 17, "taker_buy_volume": 3.39, "taker_buy_quote": 12.12996}, {"ts": 1768055160000, "open": 3.577, "high": 3.58, "low": 3.573, "close": 3.573, "volume": 20.52, "quote_volume": 73.40659, "trades": 5, "taker_buy_volume": 8.73, "taker_buy_quote": 31.2534}, {"ts": 1768055220000, "open": 3.576, "high": 3.576, "low": 3.573, "close": 3.573, "volume": 10.5, "quote_volume": 37.52823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 3.572, "high": 3.572, "low": 3.559, "close": 3.565, "volume": 230.61, "quote_volume": 822.59764, "trades": 39, "taker_buy_volume": 31.35, "taker_buy_quote": 111.72454}, {"ts": 1768055340000, "open": 3.565, "high": 3.565, "low": 3.564, "close": 3.565, "volume": 17.42, "quote_volume": 62.10147, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 3.569, "high": 3.582, "low": 3.569, "close": 3.579, "volume": 1179.09, "quote_volume": 4215.63041, "trades": 33, "taker_buy_volume": 1162.4, "taker_buy_quote": 4155.97237}, {"ts": 1768055460000, "open": 3.577, "high": 3.577, "low": 3.575, "close": 3.575, "volume": 13.31, "quote_volume": 47.59797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 3.576, "high": 3.58, "low": 3.574, "close": 3.574, "volume": 22.31, "quote_volume": 79.7959, "trades": 7, "taker_buy_volume": 5.36, "taker_buy_quote": 19.1888}, {"ts": 1768055580000, "open": 3.579, "high": 3.579, "low": 3.578, "close": 3.578, "volume": 17.48, "quote_volume": 62.55353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055640000, "open": 3.579, "high": 3.579, "low": 3.576, "close": 3.576, "volume": 34.17, "quote_volume": 122.27602, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 7.79, "quote_volume": 27.88041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055760000, "open": 3.578, "high": 3.578, "low": 3.575, "close": 3.575, "volume": 10.65, "quote_volume": 38.09682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.573, "volume": 12.86, "quote_volume": 45.94432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 3.573, "high": 3.573, "low": 3.571, "close": 3.571, "volume": 184.5, "quote_volume": 659.16795, "trades": 29, "taker_buy_volume": 150.29, "taker_buy_quote": 536.97135}, {"ts": 1768055940000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 10.64, "quote_volume": 37.99544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 3.577, "high": 3.578, "low": 3.576, "close": 3.578, "volume": 19.75, "quote_volume": 70.64638, "trades": 5, "taker_buy_volume": 14.39, "taker_buy_quote": 51.47902}, {"ts": 1768056060000, "open": 3.577, "high": 3.582, "low": 3.575, "close": 3.582, "volume": 30.39, "quote_volume": 108.75276, "trades": 8, "taker_buy_volume": 16.77, "taker_buy_quote": 60.04778}, {"ts": 1768056120000, "open": 3.582, "high": 3.584, "low": 3.58, "close": 3.584, "volume": 11.44, "quote_volume": 40.97754, "trades": 4, "taker_buy_volume": 2.22, "taker_buy_quote": 7.95648}, {"ts": 1768056180000, "open": 3.584, "high": 3.589, "low": 3.584, "close": 3.589, "volume": 25.82, "quote_volume": 92.63004, "trades": 7, "taker_buy_volume": 25.82, "taker_buy_quote": 92.63004}, {"ts": 1768056240000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 120.65, "quote_volume": 432.18848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 3.58, "high": 3.584, "low": 3.58, "close": 3.584, "volume": 14.33, "quote_volume": 51.352, "trades": 4, "taker_buy_volume": 14.33, "taker_buy_quote": 51.352}, {"ts": 1768056360000, "open": 3.581, "high": 3.581, "low": 3.578, "close": 3.581, "volume": 82.9, "quote_volume": 296.76014, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 15.97, "quote_volume": 57.15663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 3.577, "high": 3.577, "low": 3.574, "close": 3.577, "volume": 21.29, "quote_volume": 76.13809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 3.579, "high": 3.582, "low": 3.579, "close": 3.582, "volume": 100.32, "quote_volume": 359.07021, "trades": 16, "taker_buy_volume": 100.32, "taker_buy_quote": 359.07021}, {"ts": 1768056660000, "open": 3.58, "high": 3.586, "low": 3.58, "close": 3.586, "volume": 13.74, "quote_volume": 49.21728, "trades": 7, "taker_buy_volume": 7.02, "taker_buy_quote": 25.15968}, {"ts": 1768056720000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 3.589, "high": 3.59, "low": 3.584, "close": 3.584, "volume": 31.82, "quote_volume": 114.16548, "trades": 12, "taker_buy_volume": 3.89, "taker_buy_quote": 13.9651}, {"ts": 1768056840000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 3.587, "high": 3.587, "low": 3.584, "close": 3.584, "volume": 30.03, "quote_volume": 107.65785, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057020000, "open": 3.577, "high": 3.577, "low": 3.575, "close": 3.575, "volume": 192.73, "quote_volume": 689.2295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 3.577, "high": 3.579, "low": 3.577, "close": 3.579, "volume": 94.02, "quote_volume": 336.38718, "trades": 5, "taker_buy_volume": 94.02, "taker_buy_quote": 336.38718}, {"ts": 1768057140000, "open": 3.579, "high": 3.585, "low": 3.579, "close": 3.582, "volume": 116.58, "quote_volume": 417.68084, "trades": 10, "taker_buy_volume": 39.09, "taker_buy_quote": 140.04845}, {"ts": 1768057200000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 2.45, "quote_volume": 8.7857, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.7857}, {"ts": 1768057260000, "open": 3.59, "high": 3.599, "low": 3.588, "close": 3.597, "volume": 458.53, "quote_volume": 1646.54879, "trades": 37, "taker_buy_volume": 311.61, "taker_buy_quote": 1119.24067}, {"ts": 1768057320000, "open": 3.599, "high": 3.599, "low": 3.597, "close": 3.598, "volume": 226.23, "quote_volume": 814.05264, "trades": 42, "taker_buy_volume": 98.99, "taker_buy_quote": 356.26501}, {"ts": 1768057380000, "open": 3.596, "high": 3.599, "low": 3.593, "close": 3.593, "volume": 162.17, "quote_volume": 583.08796, "trades": 48, "taker_buy_volume": 109.58, "taker_buy_quote": 394.01838}, {"ts": 1768057440000, "open": 3.597, "high": 3.599, "low": 3.592, "close": 3.592, "volume": 243.4, "quote_volume": 875.42714, "trades": 28, "taker_buy_volume": 173.12, "taker_buy_quote": 622.90756}, {"ts": 1768057500000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 10.09, "quote_volume": 36.26346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057560000, "open": 3.596, "high": 3.6, "low": 3.596, "close": 3.6, "volume": 431.24, "quote_volume": 1552.02193, "trades": 20, "taker_buy_volume": 408.86, "taker_buy_quote": 1471.49601}, {"ts": 1768057620000, "open": 3.6, "high": 3.622, "low": 3.6, "close": 3.618, "volume": 3364.56, "quote_volume": 12147.50323, "trades": 98, "taker_buy_volume": 3187.71, "taker_buy_quote": 11507.97572}, {"ts": 1768057680000, "open": 3.617, "high": 3.622, "low": 3.612, "close": 3.614, "volume": 1012.04, "quote_volume": 3658.96691, "trades": 24, "taker_buy_volume": 462.08, "taker_buy_quote": 1671.37784}, {"ts": 1768057740000, "open": 3.609, "high": 3.609, "low": 3.604, "close": 3.604, "volume": 67.5, "quote_volume": 243.44772, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057800000, "open": 3.608, "high": 3.632, "low": 3.608, "close": 3.632, "volume": 3072.98, "quote_volume": 11127.21355, "trades": 95, "taker_buy_volume": 2034.59, "taker_buy_quote": 7363.45934}, {"ts": 1768057860000, "open": 3.635, "high": 3.644, "low": 3.631, "close": 3.638, "volume": 1792.57, "quote_volume": 6518.5577, "trades": 60, "taker_buy_volume": 443.07, "taker_buy_quote": 1611.15574}, {"ts": 1768057920000, "open": 3.638, "high": 3.644, "low": 3.638, "close": 3.643, "volume": 393.0, "quote_volume": 1430.46895, "trades": 20, "taker_buy_volume": 362.92, "taker_buy_quote": 1320.90625}, {"ts": 1768057980000, "open": 3.637, "high": 3.637, "low": 3.629, "close": 3.629, "volume": 223.61, "quote_volume": 811.55477, "trades": 10, "taker_buy_volume": 213.51, "taker_buy_quote": 774.82779}, {"ts": 1768058040000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 1453.47, "quote_volume": 5274.64263, "trades": 13, "taker_buy_volume": 1446.73, "taker_buy_quote": 5250.18317}, {"ts": 1768058100000, "open": 3.64, "high": 3.659, "low": 3.64, "close": 3.653, "volume": 607.97, "quote_volume": 2220.99521, "trades": 58, "taker_buy_volume": 550.28, "taker_buy_quote": 2010.55272}, {"ts": 1768058160000, "open": 3.654, "high": 3.655, "low": 3.643, "close": 3.652, "volume": 665.9, "quote_volume": 2432.06318, "trades": 17, "taker_buy_volume": 516.19, "taker_buy_quote": 1885.38029}, {"ts": 1768058220000, "open": 3.649, "high": 3.679, "low": 3.641, "close": 3.65, "volume": 9356.36, "quote_volume": 34232.29024, "trades": 348, "taker_buy_volume": 5252.39, "taker_buy_quote": 19223.89442}, {"ts": 1768058280000, "open": 3.649, "high": 3.668, "low": 3.64, "close": 3.647, "volume": 4941.52, "quote_volume": 18062.51566, "trades": 188, "taker_buy_volume": 3058.04, "taker_buy_quote": 11186.44334}, {"ts": 1768058340000, "open": 3.64, "high": 3.643, "low": 3.612, "close": 3.62, "volume": 2608.09, "quote_volume": 9457.21039, "trades": 72, "taker_buy_volume": 370.01, "taker_buy_quote": 1341.1517}, {"ts": 1768058400000, "open": 3.619, "high": 3.619, "low": 3.557, "close": 3.568, "volume": 8514.82, "quote_volume": 30440.23963, "trades": 449, "taker_buy_volume": 2862.21, "taker_buy_quote": 10231.73994}, {"ts": 1768058460000, "open": 3.572, "high": 3.577, "low": 3.554, "close": 3.561, "volume": 4149.81, "quote_volume": 14788.12533, "trades": 110, "taker_buy_volume": 846.75, "taker_buy_quote": 3019.8839}, {"ts": 1768058520000, "open": 3.562, "high": 3.572, "low": 3.562, "close": 3.572, "volume": 381.64, "quote_volume": 1360.23771, "trades": 25, "taker_buy_volume": 261.37, "taker_buy_quote": 931.7987}, {"ts": 1768058580000, "open": 3.576, "high": 3.581, "low": 3.576, "close": 3.581, "volume": 6.85, "quote_volume": 24.51585, "trades": 2, "taker_buy_volume": 4.05, "taker_buy_quote": 14.50305}, {"ts": 1768058640000, "open": 3.584, "high": 3.584, "low": 3.544, "close": 3.548, "volume": 3832.35, "quote_volume": 13642.81481, "trades": 184, "taker_buy_volume": 160.35, "taker_buy_quote": 571.18444}, {"ts": 1768058700000, "open": 3.55, "high": 3.552, "low": 3.536, "close": 3.541, "volume": 985.35, "quote_volume": 3490.16121, "trades": 84, "taker_buy_volume": 145.87, "taker_buy_quote": 517.65481}, {"ts": 1768058760000, "open": 3.545, "high": 3.545, "low": 3.524, "close": 3.536, "volume": 994.63, "quote_volume": 3516.61175, "trades": 73, "taker_buy_volume": 298.22, "taker_buy_quote": 1053.923}, {"ts": 1768058820000, "open": 3.537, "high": 3.537, "low": 3.52, "close": 3.528, "volume": 1608.96, "quote_volume": 5674.79917, "trades": 86, "taker_buy_volume": 364.99, "taker_buy_quote": 1287.14056}, {"ts": 1768058880000, "open": 3.528, "high": 3.532, "low": 3.524, "close": 3.529, "volume": 583.42, "quote_volume": 2056.79044, "trades": 49, "taker_buy_volume": 544.27, "taker_buy_quote": 1918.68923}, {"ts": 1768058940000, "open": 3.524, "high": 3.533, "low": 3.524, "close": 3.53, "volume": 54.58, "quote_volume": 192.55408, "trades": 23, "taker_buy_volume": 47.7, "taker_buy_quote": 168.2879}, {"ts": 1768059000000, "open": 3.536, "high": 3.544, "low": 3.527, "close": 3.528, "volume": 1618.8, "quote_volume": 5723.74003, "trades": 63, "taker_buy_volume": 826.38, "taker_buy_quote": 2922.96886}, {"ts": 1768059060000, "open": 3.53, "high": 3.538, "low": 3.53, "close": 3.531, "volume": 626.41, "quote_volume": 2211.3456, "trades": 25, "taker_buy_volume": 597.65, "taker_buy_quote": 2109.7556}, {"ts": 1768059120000, "open": 3.531, "high": 3.531, "low": 3.521, "close": 3.525, "volume": 344.4, "quote_volume": 1213.07903, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059180000, "open": 3.524, "high": 3.527, "low": 3.52, "close": 3.52, "volume": 242.65, "quote_volume": 854.46139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059240000, "open": 3.527, "high": 3.528, "low": 3.525, "close": 3.525, "volume": 167.79, "quote_volume": 591.51946, "trades": 21, "taker_buy_volume": 155.23, "taker_buy_quote": 547.2317}, {"ts": 1768059300000, "open": 3.525, "high": 3.529, "low": 3.525, "close": 3.529, "volume": 16.1, "quote_volume": 56.79244, "trades": 7, "taker_buy_volume": 10.89, "taker_buy_quote": 38.41677}, {"ts": 1768059360000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 13.61, "quote_volume": 48.00597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059420000, "open": 3.525, "high": 3.526, "low": 3.521, "close": 3.526, "volume": 58.55, "quote_volume": 206.34872, "trades": 14, "taker_buy_volume": 20.44, "taker_buy_quote": 72.06779}, {"ts": 1768059480000, "open": 3.522, "high": 3.522, "low": 3.519, "close": 3.519, "volume": 86.25, "quote_volume": 303.61738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 3.53, "high": 3.53, "low": 3.521, "close": 3.521, "volume": 461.47, "quote_volume": 1627.0647, "trades": 27, "taker_buy_volume": 4.85, "taker_buy_quote": 17.1205}, {"ts": 1768059600000, "open": 3.527, "high": 3.527, "low": 3.521, "close": 3.521, "volume": 122.63, "quote_volume": 432.47856, "trades": 35, "taker_buy_volume": 100.0, "taker_buy_quote": 352.7}, {"ts": 1768059660000, "open": 3.522, "high": 3.522, "low": 3.517, "close": 3.517, "volume": 393.78, "quote_volume": 1385.40094, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059720000, "open": 3.518, "high": 3.522, "low": 3.507, "close": 3.522, "volume": 2626.95, "quote_volume": 9227.79115, "trades": 76, "taker_buy_volume": 834.05, "taker_buy_quote": 2931.97615}, {"ts": 1768059780000, "open": 3.52, "high": 3.522, "low": 3.519, "close": 3.522, "volume": 102.76, "quote_volume": 361.76282, "trades": 15, "taker_buy_volume": 96.02, "taker_buy_quote": 338.04139}, {"ts": 1768059840000, "open": 3.522, "high": 3.522, "low": 3.518, "close": 3.518, "volume": 207.68, "quote_volume": 730.77766, "trades": 5, "taker_buy_volume": 5.68, "taker_buy_quote": 20.00496}, {"ts": 1768059900000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 3.51, "quote_volume": 12.34467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 3.515, "high": 3.515, "low": 3.51, "close": 3.51, "volume": 110.1, "quote_volume": 386.50164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060020000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 146.93, "quote_volume": 516.4252, "trades": 5, "taker_buy_volume": 141.93, "taker_buy_quote": 498.8502}, {"ts": 1768060080000, "open": 3.517, "high": 3.522, "low": 3.517, "close": 3.52, "volume": 609.19, "quote_volume": 2144.42595, "trades": 16, "taker_buy_volume": 574.19, "taker_buy_quote": 2021.27595}, {"ts": 1768060140000, "open": 3.522, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 489.33, "quote_volume": 1723.42336, "trades": 10, "taker_buy_volume": 486.86, "taker_buy_quote": 1714.72092}, {"ts": 1768060200000, "open": 3.523, "high": 3.523, "low": 3.511, "close": 3.515, "volume": 2284.69, "quote_volume": 8035.68457, "trades": 29, "taker_buy_volume": 7.02, "taker_buy_quote": 24.6753}, {"ts": 1768060260000, "open": 3.519, "high": 3.524, "low": 3.519, "close": 3.524, "volume": 12.25, "quote_volume": 43.15905, "trades": 5, "taker_buy_volume": 12.25, "taker_buy_quote": 43.15905}, {"ts": 1768060320000, "open": 3.525, "high": 3.527, "low": 3.523, "close": 3.523, "volume": 343.86, "quote_volume": 1212.24449, "trades": 11, "taker_buy_volume": 331.3, "taker_buy_quote": 1167.98185}, {"ts": 1768060380000, "open": 3.525, "high": 3.525, "low": 3.519, "close": 3.519, "volume": 18.88, "quote_volume": 66.48342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060440000, "open": 3.519, "high": 3.519, "low": 3.518, "close": 3.519, "volume": 17.5, "quote_volume": 61.57682, "trades": 4, "taker_buy_volume": 11.82, "taker_buy_quote": 41.59458}, {"ts": 1768060500000, "open": 3.518, "high": 3.519, "low": 3.518, "close": 3.518, "volume": 177.33, "quote_volume": 623.85045, "trades": 16, "taker_buy_volume": 21.46, "taker_buy_quote": 75.49628}, {"ts": 1768060560000, "open": 3.516, "high": 3.524, "low": 3.516, "close": 3.524, "volume": 940.27, "quote_volume": 3311.1226, "trades": 20, "taker_buy_volume": 931.05, "taker_buy_quote": 3278.65964}, {"ts": 1768060620000, "open": 3.526, "high": 3.531, "low": 3.525, "close": 3.531, "volume": 261.19, "quote_volume": 921.77975, "trades": 16, "taker_buy_volume": 241.91, "taker_buy_quote": 853.80751}, {"ts": 1768060680000, "open": 3.524, "high": 3.524, "low": 3.521, "close": 3.521, "volume": 11.32, "quote_volume": 39.8747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 3.519, "high": 3.521, "low": 3.518, "close": 3.521, "volume": 205.93, "quote_volume": 724.51825, "trades": 7, "taker_buy_volume": 11.38, "taker_buy_quote": 40.0576}, {"ts": 1768060800000, "open": 3.522, "high": 3.522, "low": 3.52, "close": 3.52, "volume": 12.24, "quote_volume": 43.09794, "trades": 4, "taker_buy_volume": 6.57, "taker_buy_quote": 23.13954}, {"ts": 1768060860000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 5.68, "quote_volume": 19.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060920000, "open": 3.523, "high": 3.523, "low": 3.522, "close": 3.523, "volume": 75.41, "quote_volume": 265.65602, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.01, "quote_volume": 0.03523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 71.04, "quote_volume": 250.20288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061100000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 5.73, "quote_volume": 20.17533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 105.05, "quote_volume": 369.9861, "trades": 4, "taker_buy_volume": 105.05, "taker_buy_quote": 369.9861}, {"ts": 1768061220000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061280000, "open": 3.525, "high": 3.527, "low": 3.525, "close": 3.527, "volume": 66.98, "quote_volume": 236.11584, "trades": 6, "taker_buy_volume": 61.31, "taker_buy_quote": 216.11775}, {"ts": 1768061340000, "open": 3.531, "high": 3.532, "low": 3.531, "close": 3.531, "volume": 22.67, "quote_volume": 80.05344, "trades": 4, "taker_buy_volume": 17.01, "taker_buy_quote": 60.06798}, {"ts": 1768061400000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 5.66, "quote_volume": 19.98546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061460000, "open": 3.532, "high": 3.532, "low": 3.531, "close": 3.531, "volume": 46.32, "quote_volume": 163.59809, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061520000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061580000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061640000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 6.73, "quote_volume": 23.71652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061700000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 25.02, "quote_volume": 88.1955, "trades": 4, "taker_buy_volume": 25.02, "taker_buy_quote": 88.1955}, {"ts": 1768061760000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061820000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 3.51, "quote_volume": 12.36222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 4.55, "quote_volume": 16.02055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062000000, "open": 3.522, "high": 3.525, "low": 3.521, "close": 3.521, "volume": 42.73, "quote_volume": 150.54263, "trades": 4, "taker_buy_volume": 39.18, "taker_buy_quote": 138.04308}, {"ts": 1768062060000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062120000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062180000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062240000, "open": 3.521, "high": 3.521, "low": 3.514, "close": 3.521, "volume": 1145.26, "quote_volume": 4025.639, "trades": 23, "taker_buy_volume": 823.1, "taker_buy_quote": 2892.54487}, {"ts": 1768062300000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 17.01, "quote_volume": 59.8752, "trades": 4, "taker_buy_volume": 17.01, "taker_buy_quote": 59.8752}, {"ts": 1768062360000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 61.21, "quote_volume": 215.52041, "trades": 5, "taker_buy_volume": 27.46, "taker_buy_quote": 96.68666}, {"ts": 1768062420000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 2.05, "quote_volume": 7.21805, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 7.21805}, {"ts": 1768062480000, "open": 3.521, "high": 3.521, "low": 3.52, "close": 3.52, "volume": 45.63, "quote_volume": 160.63261, "trades": 25, "taker_buy_volume": 15.01, "taker_buy_quote": 52.85021}, {"ts": 1768062540000, "open": 3.519, "high": 3.519, "low": 3.505, "close": 3.514, "volume": 2006.4, "quote_volume": 7047.63843, "trades": 49, "taker_buy_volume": 222.47, "taker_buy_quote": 781.73605}, {"ts": 1768062600000, "open": 3.514, "high": 3.514, "low": 3.513, "close": 3.514, "volume": 50.65, "quote_volume": 177.97049, "trades": 17, "taker_buy_volume": 37.04, "taker_buy_quote": 130.15856}, {"ts": 1768062660000, "open": 3.509, "high": 3.51, "low": 3.508, "close": 3.509, "volume": 455.81, "quote_volume": 1599.64716, "trades": 40, "taker_buy_volume": 415.35, "taker_buy_quote": 1457.67302}, {"ts": 1768062720000, "open": 3.51, "high": 3.51, "low": 3.506, "close": 3.509, "volume": 1733.06, "quote_volume": 6076.52221, "trades": 41, "taker_buy_volume": 1325.63, "taker_buy_quote": 4647.97897}, {"ts": 1768062780000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062840000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062900000, "open": 3.508, "high": 3.508, "low": 3.507, "close": 3.507, "volume": 3.74, "quote_volume": 13.11869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062960000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 5.7, "quote_volume": 19.9956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063020000, "open": 3.51, "high": 3.515, "low": 3.51, "close": 3.515, "volume": 46.03, "quote_volume": 161.74252, "trades": 12, "taker_buy_volume": 40.34, "taker_buy_quote": 141.75355}, {"ts": 1768063080000, "open": 3.515, "high": 3.515, "low": 3.509, "close": 3.514, "volume": 136.88, "quote_volume": 480.54884, "trades": 10, "taker_buy_volume": 31.33, "taker_buy_quote": 110.12225}, {"ts": 1768063140000, "open": 3.513, "high": 3.513, "low": 3.502, "close": 3.504, "volume": 2170.64, "quote_volume": 7613.19974, "trades": 70, "taker_buy_volume": 61.8, "taker_buy_quote": 216.55179}, {"ts": 1768063200000, "open": 3.505, "high": 3.509, "low": 3.502, "close": 3.509, "volume": 673.69, "quote_volume": 2362.82133, "trades": 45, "taker_buy_volume": 665.92, "taker_buy_quote": 2335.60571}, {"ts": 1768063260000, "open": 3.509, "high": 3.51, "low": 3.503, "close": 3.509, "volume": 153.44, "quote_volume": 538.10424, "trades": 16, "taker_buy_volume": 17.1, "taker_buy_quote": 60.01193}, {"ts": 1768063320000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 9.87, "quote_volume": 34.61409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 5.7, "quote_volume": 19.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 3.504, "high": 3.504, "low": 3.503, "close": 3.504, "volume": 8.08, "quote_volume": 28.30895, "trades": 3, "taker_buy_volume": 6.91, "taker_buy_quote": 24.20927}, {"ts": 1768063500000, "open": 3.505, "high": 3.505, "low": 3.501, "close": 3.501, "volume": 14.26, "quote_volume": 49.9585, "trades": 3, "taker_buy_volume": 8.56, "taker_buy_quote": 30.0028}, {"ts": 1768063560000, "open": 3.5, "high": 3.5, "low": 3.498, "close": 3.498, "volume": 73.22, "quote_volume": 256.24196, "trades": 12, "taker_buy_volume": 1.61, "taker_buy_quote": 5.63178}, {"ts": 1768063620000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 4.49, "quote_volume": 15.70153, "trades": 1, "taker_buy_volume": 4.49, "taker_buy_quote": 15.70153}, {"ts": 1768063680000, "open": 3.498, "high": 3.5, "low": 3.498, "close": 3.5, "volume": 331.15, "quote_volume": 1158.7202, "trades": 16, "taker_buy_volume": 331.15, "taker_buy_quote": 1158.7202}, {"ts": 1768063740000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 8.28, "quote_volume": 28.97172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 3.498, "high": 3.498, "low": 3.495, "close": 3.495, "volume": 35.29, "quote_volume": 123.37514, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 5.43, "quote_volume": 18.97242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 3.494, "high": 3.496, "low": 3.491, "close": 3.496, "volume": 235.41, "quote_volume": 822.05556, "trades": 6, "taker_buy_volume": 8.59, "taker_buy_quote": 30.03064}, {"ts": 1768064040000, "open": 3.496, "high": 3.498, "low": 3.496, "close": 3.498, "volume": 320.98, "quote_volume": 1122.196, "trades": 12, "taker_buy_volume": 320.98, "taker_buy_quote": 1122.196}, {"ts": 1768064100000, "open": 3.495, "high": 3.495, "low": 3.491, "close": 3.492, "volume": 263.94, "quote_volume": 922.01313, "trades": 20, "taker_buy_volume": 26.2, "taker_buy_quote": 91.5166}, {"ts": 1768064160000, "open": 3.493, "high": 3.497, "low": 3.493, "close": 3.496, "volume": 1361.25, "quote_volume": 4754.90605, "trades": 27, "taker_buy_volume": 1358.75, "taker_buy_quote": 4746.17105}, {"ts": 1768064220000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 3.495, "high": 3.498, "low": 3.495, "close": 3.496, "volume": 15.37, "quote_volume": 53.73671, "trades": 6, "taker_buy_volume": 11.95, "taker_buy_quote": 41.78039}, {"ts": 1768064340000, "open": 3.499, "high": 3.499, "low": 3.498, "close": 3.498, "volume": 28.64, "quote_volume": 100.208, "trades": 8, "taker_buy_volume": 17.16, "taker_buy_quote": 60.04284}, {"ts": 1768064400000, "open": 3.496, "high": 3.508, "low": 3.496, "close": 3.498, "volume": 545.7, "quote_volume": 1909.67479, "trades": 40, "taker_buy_volume": 274.12, "taker_buy_quote": 958.97444}, {"ts": 1768064460000, "open": 3.504, "high": 3.508, "low": 3.504, "close": 3.507, "volume": 122.6, "quote_volume": 429.7638, "trades": 30, "taker_buy_volume": 102.26, "taker_buy_quote": 358.49244}, {"ts": 1768064520000, "open": 3.509, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 160.08, "quote_volume": 561.84673, "trades": 47, "taker_buy_volume": 145.26, "taker_buy_quote": 509.85067}, {"ts": 1768064580000, "open": 3.512, "high": 3.516, "low": 3.512, "close": 3.516, "volume": 70.95, "quote_volume": 249.2726, "trades": 18, "taker_buy_volume": 57.34, "taker_buy_quote": 201.47428}, {"ts": 1768064640000, "open": 3.516, "high": 3.518, "low": 3.515, "close": 3.516, "volume": 33.78, "quote_volume": 118.77395, "trades": 17, "taker_buy_volume": 16.8, "taker_buy_quote": 59.07564}, {"ts": 1768064700000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 6.88, "quote_volume": 24.1832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 3.515, "high": 3.521, "low": 3.515, "close": 3.521, "volume": 65.13, "quote_volume": 229.23876, "trades": 15, "taker_buy_volume": 65.13, "taker_buy_quote": 229.23876}, {"ts": 1768064880000, "open": 3.521, "high": 3.521, "low": 3.515, "close": 3.518, "volume": 14.45, "quote_volume": 50.83957, "trades": 5, "taker_buy_volume": 2.85, "taker_buy_quote": 10.03485}, {"ts": 1768064940000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 3.37, "quote_volume": 11.85566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065000000, "open": 3.517, "high": 3.517, "low": 3.515, "close": 3.515, "volume": 8.24, "quote_volume": 28.97736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065060000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065120000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065180000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 15.55, "quote_volume": 54.7049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065240000, "open": 3.52, "high": 3.52, "low": 3.518, "close": 3.518, "volume": 25.56, "quote_volume": 89.94056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065300000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 3.51, "quote_volume": 12.34116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065360000, "open": 3.517, "high": 3.536, "low": 3.517, "close": 3.522, "volume": 2539.32, "quote_volume": 8952.85883, "trades": 99, "taker_buy_volume": 1347.17, "taker_buy_quote": 4752.54488}, {"ts": 1768065420000, "open": 3.521, "high": 3.521, "low": 3.52, "close": 3.52, "volume": 42.26, "quote_volume": 148.76208, "trades": 5, "taker_buy_volume": 35.38, "taker_buy_quote": 124.5376}, {"ts": 1768065480000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 6.87, "quote_volume": 24.1824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065540000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 3.37, "quote_volume": 11.85903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065600000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 1.59, "quote_volume": 5.59839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065660000, "open": 3.521, "high": 3.521, "low": 3.516, "close": 3.516, "volume": 121.77, "quote_volume": 428.50902, "trades": 38, "taker_buy_volume": 69.35, "taker_buy_quote": 244.04265}, {"ts": 1768065720000, "open": 3.515, "high": 3.517, "low": 3.515, "close": 3.517, "volume": 19.7, "quote_volume": 69.26832, "trades": 9, "taker_buy_volume": 12.29, "taker_buy_quote": 43.22217}, {"ts": 1768065780000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065840000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 3.51, "quote_volume": 12.34467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.517, "volume": 42.82, "quote_volume": 150.61982, "trades": 7, "taker_buy_volume": 11.77, "taker_buy_quote": 41.40673}, {"ts": 1768065960000, "open": 3.517, "high": 3.52, "low": 3.517, "close": 3.52, "volume": 11.52, "quote_volume": 40.53606, "trades": 4, "taker_buy_volume": 6.74, "taker_buy_quote": 23.7248}, {"ts": 1768066020000, "open": 3.52, "high": 3.52, "low": 3.519, "close": 3.519, "volume": 17.03, "quote_volume": 59.93199, "trades": 6, "taker_buy_volume": 3.42, "taker_buy_quote": 12.0384}, {"ts": 1768066080000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 3.518, "high": 3.518, "low": 3.515, "close": 3.515, "volume": 252.0, "quote_volume": 885.96613, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066200000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 11.67, "quote_volume": 41.04339, "trades": 2, "taker_buy_volume": 11.67, "taker_buy_quote": 41.04339}, {"ts": 1768066260000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 54.95, "quote_volume": 193.14925, "trades": 12, "taker_buy_volume": 41.34, "taker_buy_quote": 145.3101}, {"ts": 1768066320000, "open": 3.515, "high": 3.518, "low": 3.51, "close": 3.51, "volume": 434.13, "quote_volume": 1525.79833, "trades": 15, "taker_buy_volume": 166.28, "taker_buy_quote": 584.66328}, {"ts": 1768066380000, "open": 3.512, "high": 3.512, "low": 3.508, "close": 3.508, "volume": 275.66, "quote_volume": 967.26932, "trades": 23, "taker_buy_volume": 62.68, "taker_buy_quote": 219.91616}, {"ts": 1768066440000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 26.97, "quote_volume": 94.6163, "trades": 6, "taker_buy_volume": 26.97, "taker_buy_quote": 94.6163}, {"ts": 1768066500000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 190.4, "quote_volume": 667.9232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 8.48, "quote_volume": 29.75192, "trades": 7, "taker_buy_volume": 8.48, "taker_buy_quote": 29.75192}, {"ts": 1768066680000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 3.44, "quote_volume": 12.07096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066800000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066860000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 9.99, "quote_volume": 35.0649, "trades": 1, "taker_buy_volume": 9.99, "taker_buy_quote": 35.0649}, {"ts": 1768066980000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067100000, "open": 3.511, "high": 3.513, "low": 3.51, "close": 3.51, "volume": 62.72, "quote_volume": 220.24629, "trades": 12, "taker_buy_volume": 47.81, "taker_buy_quote": 167.91219}, {"ts": 1768067160000, "open": 3.509, "high": 3.509, "low": 3.506, "close": 3.506, "volume": 22.08, "quote_volume": 77.45364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067220000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 3.33, "quote_volume": 11.67165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 3.502, "high": 3.502, "low": 3.501, "close": 3.501, "volume": 48.17, "quote_volume": 168.64679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067460000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 17.16, "quote_volume": 60.09432, "trades": 3, "taker_buy_volume": 17.16, "taker_buy_quote": 60.09432}, {"ts": 1768067520000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067580000, "open": 3.499, "high": 3.5, "low": 3.499, "close": 3.5, "volume": 9.64, "quote_volume": 33.73561, "trades": 3, "taker_buy_volume": 5.25, "taker_buy_quote": 18.375}, {"ts": 1768067640000, "open": 3.496, "high": 3.496, "low": 3.488, "close": 3.488, "volume": 585.64, "quote_volume": 2046.16311, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067700000, "open": 3.49, "high": 3.49, "low": 3.482, "close": 3.483, "volume": 84.57, "quote_volume": 294.72216, "trades": 10, "taker_buy_volume": 3.04, "taker_buy_quote": 10.6096}, {"ts": 1768067760000, "open": 3.485, "high": 3.489, "low": 3.485, "close": 3.489, "volume": 648.28, "quote_volume": 2260.7571, "trades": 17, "taker_buy_volume": 646.69, "taker_buy_quote": 2255.21595}, {"ts": 1768067820000, "open": 3.485, "high": 3.487, "low": 3.485, "close": 3.487, "volume": 66.53, "quote_volume": 231.98693, "trades": 2, "taker_buy_volume": 1.59, "taker_buy_quote": 5.54115}, {"ts": 1768067880000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 8.74, "quote_volume": 30.49386, "trades": 1, "taker_buy_volume": 8.74, "taker_buy_quote": 30.49386}, {"ts": 1768067940000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 2.52, "quote_volume": 8.7948, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 8.7948}, {"ts": 1768068000000, "open": 3.49, "high": 3.495, "low": 3.49, "close": 3.495, "volume": 247.8, "quote_volume": 864.90568, "trades": 14, "taker_buy_volume": 241.6, "taker_buy_quote": 843.24622}, {"ts": 1768068060000, "open": 3.499, "high": 3.499, "low": 3.497, "close": 3.497, "volume": 23.05, "quote_volume": 80.63821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068120000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 20.36, "quote_volume": 71.1582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068300000, "open": 3.492, "high": 3.495, "low": 3.492, "close": 3.495, "volume": 3.36, "quote_volume": 11.73812, "trades": 3, "taker_buy_volume": 3.36, "taker_buy_quote": 11.73812}, {"ts": 1768068360000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 8.52, "quote_volume": 29.7348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068420000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068480000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068540000, "open": 3.494, "high": 3.499, "low": 3.494, "close": 3.499, "volume": 27.78, "quote_volume": 97.12747, "trades": 4, "taker_buy_volume": 27.78, "taker_buy_quote": 97.12747}, {"ts": 1768068600000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 17.19, "quote_volume": 60.07905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 3.493, "high": 3.499, "low": 3.493, "close": 3.499, "volume": 482.26, "quote_volume": 1686.54506, "trades": 13, "taker_buy_volume": 482.26, "taker_buy_quote": 1686.54506}, {"ts": 1768068900000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 4.82, "quote_volume": 16.85072, "trades": 4, "taker_buy_volume": 2.41, "taker_buy_quote": 8.42536}, {"ts": 1768068960000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 2.21, "quote_volume": 7.71953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069080000, "open": 3.496, "high": 3.501, "low": 3.496, "close": 3.5, "volume": 151.93, "quote_volume": 531.58527, "trades": 14, "taker_buy_volume": 150.21, "taker_buy_quote": 525.57215}, {"ts": 1768069140000, "open": 3.5, "high": 3.505, "low": 3.5, "close": 3.501, "volume": 39.52, "quote_volume": 138.41755, "trades": 9, "taker_buy_volume": 21.31, "taker_buy_quote": 74.67663}, {"ts": 1768069200000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 5.79, "quote_volume": 20.28237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 3.503, "high": 3.503, "low": 3.501, "close": 3.501, "volume": 23.46, "quote_volume": 82.1608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069320000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069380000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 23.56, "quote_volume": 82.60136, "trades": 2, "taker_buy_volume": 23.56, "taker_buy_quote": 82.60136}, {"ts": 1768069560000, "open": 3.507, "high": 3.511, "low": 3.507, "close": 3.511, "volume": 12.86, "quote_volume": 45.12508, "trades": 8, "taker_buy_volume": 12.86, "taker_buy_quote": 45.12508}, {"ts": 1768069620000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 2.86, "quote_volume": 10.04146, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 10.04146}, {"ts": 1768069680000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069740000, "open": 3.51, "high": 3.512, "low": 3.51, "close": 3.512, "volume": 47.06, "quote_volume": 165.22766, "trades": 3, "taker_buy_volume": 47.06, "taker_buy_quote": 165.22766}, {"ts": 1768069800000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069860000, "open": 3.51, "high": 3.51, "low": 3.509, "close": 3.509, "volume": 53.6, "quote_volume": 188.12185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070100000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 3.509, "high": 3.512, "low": 3.509, "close": 3.512, "volume": 32.86, "quote_volume": 115.39868, "trades": 6, "taker_buy_volume": 30.98, "taker_buy_quote": 108.80176}, {"ts": 1768070460000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 3.513, "high": 3.514, "low": 3.513, "close": 3.514, "volume": 18.97, "quote_volume": 66.65301, "trades": 6, "taker_buy_volume": 16.81, "taker_buy_quote": 59.06493}, {"ts": 1768070580000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 14.17, "quote_volume": 49.80755, "trades": 2, "taker_buy_volume": 14.17, "taker_buy_quote": 49.80755}, {"ts": 1768070640000, "open": 3.512, "high": 3.513, "low": 3.512, "close": 3.513, "volume": 57.34, "quote_volume": 201.39282, "trades": 13, "taker_buy_volume": 29.48, "taker_buy_quote": 103.5485}, {"ts": 1768070700000, "open": 3.512, "high": 3.516, "low": 3.512, "close": 3.516, "volume": 40.05, "quote_volume": 140.75041, "trades": 9, "taker_buy_volume": 40.05, "taker_buy_quote": 140.75041}, {"ts": 1768070760000, "open": 3.518, "high": 3.521, "low": 3.518, "close": 3.521, "volume": 20.52, "quote_volume": 72.24054, "trades": 3, "taker_buy_volume": 20.52, "taker_buy_quote": 72.24054}, {"ts": 1768070820000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070880000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 3.521, "high": 3.53, "low": 3.521, "close": 3.527, "volume": 217.39, "quote_volume": 766.62251, "trades": 17, "taker_buy_volume": 183.64, "taker_buy_quote": 647.58626}, {"ts": 1768071360000, "open": 3.527, "high": 3.529, "low": 3.527, "close": 3.529, "volume": 6.84, "quote_volume": 24.1338, "trades": 4, "taker_buy_volume": 6.84, "taker_buy_quote": 24.1338}, {"ts": 1768071420000, "open": 3.529, "high": 3.531, "low": 3.529, "close": 3.529, "volume": 27.64, "quote_volume": 97.55101, "trades": 7, "taker_buy_volume": 17.64, "taker_buy_quote": 62.26101}, {"ts": 1768071480000, "open": 3.523, "high": 3.525, "low": 3.505, "close": 3.516, "volume": 1501.99, "quote_volume": 5275.77273, "trades": 80, "taker_buy_volume": 153.67, "taker_buy_quote": 539.48458}, {"ts": 1768071540000, "open": 3.515, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 123.42, "quote_volume": 433.83837, "trades": 11, "taker_buy_volume": 123.42, "taker_buy_quote": 433.83837}, {"ts": 1768071600000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 27.07, "quote_volume": 95.25341, "trades": 4, "taker_buy_volume": 25.59, "taker_buy_quote": 90.05121}, {"ts": 1768071660000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 3.516, "high": 3.52, "low": 3.516, "close": 3.52, "volume": 108.9, "quote_volume": 383.26419, "trades": 19, "taker_buy_volume": 95.46, "taker_buy_quote": 336.00915}, {"ts": 1768071960000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072020000, "open": 3.525, "high": 3.528, "low": 3.525, "close": 3.528, "volume": 25.67, "quote_volume": 90.51714, "trades": 8, "taker_buy_volume": 25.67, "taker_buy_quote": 90.51714}, {"ts": 1768072080000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 5.66, "quote_volume": 19.94584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 5.67, "quote_volume": 19.98108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 3.53, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 10.92, "quote_volume": 38.53628, "trades": 4, "taker_buy_volume": 5.26, "taker_buy_quote": 18.5678}, {"ts": 1768072260000, "open": 3.528, "high": 3.528, "low": 3.527, "close": 3.527, "volume": 5.66, "quote_volume": 19.96806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072380000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072440000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 7.88, "quote_volume": 27.8164, "trades": 6, "taker_buy_volume": 7.88, "taker_buy_quote": 27.8164}, {"ts": 1768072560000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 26.37, "quote_volume": 93.0861, "trades": 15, "taker_buy_volume": 26.37, "taker_buy_quote": 93.0861}, {"ts": 1768072620000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 1.7, "quote_volume": 6.0027, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0027}, {"ts": 1768072680000, "open": 3.529, "high": 3.529, "low": 3.527, "close": 3.528, "volume": 89.32, "quote_volume": 315.1087, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 8.57, "quote_volume": 30.20925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 1.77, "quote_volume": 6.24456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072860000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 3.531, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 95.47, "quote_volume": 337.19263, "trades": 11, "taker_buy_volume": 89.37, "taker_buy_quote": 315.62913}, {"ts": 1768072980000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073160000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 4.78, "quote_volume": 16.8973, "trades": 3, "taker_buy_volume": 4.78, "taker_buy_quote": 16.8973}, {"ts": 1768073220000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 1.83, "quote_volume": 6.46356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073280000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073340000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 3.533, "high": 3.534, "low": 3.533, "close": 3.534, "volume": 117.13, "quote_volume": 413.93321, "trades": 8, "taker_buy_volume": 117.13, "taker_buy_quote": 413.93321}, {"ts": 1768073520000, "open": 3.535, "high": 3.535, "low": 3.533, "close": 3.534, "volume": 183.87, "quote_volume": 649.66828, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073580000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073940000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 2.6, "quote_volume": 9.1858, "trades": 1, "taker_buy_volume": 2.6, "taker_buy_quote": 9.1858}, {"ts": 1768074060000, "open": 3.534, "high": 3.534, "low": 3.532, "close": 3.532, "volume": 16.48, "quote_volume": 58.23216, "trades": 6, "taker_buy_volume": 12.4, "taker_buy_quote": 43.8216}, {"ts": 1768074120000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 4.58, "quote_volume": 16.18572, "trades": 1, "taker_buy_volume": 4.58, "taker_buy_quote": 16.18572}, {"ts": 1768074180000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 3.533, "high": 3.534, "low": 3.533, "close": 3.534, "volume": 12.63, "quote_volume": 44.63245, "trades": 4, "taker_buy_volume": 12.63, "taker_buy_quote": 44.63245}, {"ts": 1768074300000, "open": 3.534, "high": 3.536, "low": 3.534, "close": 3.536, "volume": 89.24, "quote_volume": 315.41944, "trades": 24, "taker_buy_volume": 89.24, "taker_buy_quote": 315.41944}, {"ts": 1768074360000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 13.61, "quote_volume": 48.05691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074420000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 53.82, "quote_volume": 190.14606, "trades": 16, "taker_buy_volume": 53.82, "taker_buy_quote": 190.14606}, {"ts": 1768074480000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 5.88, "quote_volume": 20.7858, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.7858}, {"ts": 1768074720000, "open": 3.534, "high": 3.534, "low": 3.533, "close": 3.533, "volume": 41.96, "quote_volume": 148.25829, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 5.67, "quote_volume": 20.03778, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 20.03778}, {"ts": 1768074900000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 22.07, "quote_volume": 77.99538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 9.47, "quote_volume": 33.46698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 3.535, "high": 3.535, "low": 3.532, "close": 3.532, "volume": 48.98, "quote_volume": 173.13581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 75.97, "quote_volume": 268.53886, "trades": 8, "taker_buy_volume": 57.11, "taker_buy_quote": 201.86876}, {"ts": 1768075200000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 5.64, "quote_volume": 19.94868, "trades": 2, "taker_buy_volume": 5.64, "taker_buy_quote": 19.94868}, {"ts": 1768075260000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 3.38, "quote_volume": 11.96182, "trades": 3, "taker_buy_volume": 3.38, "taker_buy_quote": 11.96182}, {"ts": 1768075320000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075380000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 3.538, "high": 3.538, "low": 3.534, "close": 3.534, "volume": 21.07, "quote_volume": 74.53738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 20.61, "quote_volume": 72.83574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 3.53, "high": 3.532, "low": 3.53, "close": 3.532, "volume": 44.65, "quote_volume": 157.62026, "trades": 6, "taker_buy_volume": 44.65, "taker_buy_quote": 157.62026}, {"ts": 1768075980000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 1.45, "quote_volume": 5.1214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 27.55, "quote_volume": 97.4168, "trades": 1, "taker_buy_volume": 27.55, "taker_buy_quote": 97.4168}, {"ts": 1768076160000, "open": 3.537, "high": 3.537, "low": 3.534, "close": 3.534, "volume": 27.52, "quote_volume": 97.33653, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 3.533, "high": 3.533, "low": 3.532, "close": 3.532, "volume": 17.54, "quote_volume": 61.96545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 13.75, "quote_volume": 48.5925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 1.58, "quote_volume": 5.58372, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.58372}, {"ts": 1768076460000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 15.38, "quote_volume": 54.33754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 51.72, "quote_volume": 182.42824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 3.66, "quote_volume": 12.90882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 3.526, "high": 3.526, "low": 3.523, "close": 3.523, "volume": 239.32, "quote_volume": 843.34396, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 8.21, "quote_volume": 28.91562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 3.524, "high": 3.524, "low": 3.523, "close": 3.524, "volume": 28.5, "quote_volume": 100.42597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077360000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 35.43, "quote_volume": 124.74903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077540000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 13.66, "quote_volume": 48.0149, "trades": 5, "taker_buy_volume": 2.51, "taker_buy_quote": 8.82265}, {"ts": 1768077780000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 4.31, "quote_volume": 15.14534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077900000, "open": 3.513, "high": 3.514, "low": 3.513, "close": 3.514, "volume": 20.16, "quote_volume": 70.82521, "trades": 7, "taker_buy_volume": 3.13, "taker_buy_quote": 10.99882}, {"ts": 1768077960000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 34.16, "quote_volume": 119.96992, "trades": 9, "taker_buy_volume": 5.66, "taker_buy_quote": 19.87792}, {"ts": 1768078080000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078200000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 75.05, "quote_volume": 263.79841, "trades": 38, "taker_buy_volume": 75.05, "taker_buy_quote": 263.79841}, {"ts": 1768078260000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 48.43, "quote_volume": 170.22726, "trades": 5, "taker_buy_volume": 44.24, "taker_buy_quote": 155.5036}, {"ts": 1768078320000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 465.54, "quote_volume": 1636.40464, "trades": 15, "taker_buy_volume": 465.54, "taker_buy_quote": 1636.40464}, {"ts": 1768078380000, "open": 3.517, "high": 3.52, "low": 3.517, "close": 3.52, "volume": 12.03, "quote_volume": 42.3249, "trades": 5, "taker_buy_volume": 8.58, "taker_buy_quote": 30.19125}, {"ts": 1768078440000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 36.79, "quote_volume": 129.31207, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 5.96, "quote_volume": 20.9494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078740000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 3.517, "high": 3.517, "low": 3.514, "close": 3.514, "volume": 24.36, "quote_volume": 85.6626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 3.33, "quote_volume": 11.70995, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 5.83656}, {"ts": 1768079040000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 17.74, "quote_volume": 62.37384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 8.59, "quote_volume": 30.19385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079340000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 6.74, "quote_volume": 23.70458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079460000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.45, "quote_volume": 8.61665, "trades": 2, "taker_buy_volume": 2.45, "taker_buy_quote": 8.61665}, {"ts": 1768079580000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 37.49, "quote_volume": 131.77735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 10.28, "quote_volume": 36.09308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 2.36, "quote_volume": 8.27888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 3.508, "high": 3.508, "low": 3.507, "close": 3.507, "volume": 5.18, "quote_volume": 18.16958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 4.09, "quote_volume": 14.34363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 3.51, "high": 3.513, "low": 3.51, "close": 3.513, "volume": 10.86, "quote_volume": 38.1426, "trades": 5, "taker_buy_volume": 10.86, "taker_buy_quote": 38.1426}, {"ts": 1768080300000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 3.511, "high": 3.512, "low": 3.509, "close": 3.509, "volume": 42.25, "quote_volume": 148.32931, "trades": 3, "taker_buy_volume": 34.18, "taker_buy_quote": 120.01168}, {"ts": 1768080420000, "open": 3.512, "high": 3.513, "low": 3.512, "close": 3.513, "volume": 46.2, "quote_volume": 162.27255, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 162.27255}, {"ts": 1768080480000, "open": 3.512, "high": 3.514, "low": 3.512, "close": 3.514, "volume": 375.6, "quote_volume": 1319.66236, "trades": 6, "taker_buy_volume": 375.6, "taker_buy_quote": 1319.66236}, {"ts": 1768080540000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 26.65, "quote_volume": 93.68171, "trades": 3, "taker_buy_volume": 26.65, "taker_buy_quote": 93.68171}, {"ts": 1768080600000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 10.95, "quote_volume": 38.53305, "trades": 1, "taker_buy_volume": 10.95, "taker_buy_quote": 38.53305}, {"ts": 1768080720000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 5.38, "quote_volume": 18.94836, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 18.94836}, {"ts": 1768080780000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 10.51, "quote_volume": 37.01622, "trades": 1, "taker_buy_volume": 10.51, "taker_buy_quote": 37.01622}, {"ts": 1768080960000, "open": 3.521, "high": 3.521, "low": 3.519, "close": 3.519, "volume": 26.28, "quote_volume": 92.5284, "trades": 3, "taker_buy_volume": 24.54, "taker_buy_quote": 86.40534}, {"ts": 1768081020000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 34.4, "quote_volume": 120.9848, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 120.9848}, {"ts": 1768081080000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081140000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 3.515, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 153.71, "quote_volume": 540.5132, "trades": 6, "taker_buy_volume": 153.71, "taker_buy_quote": 540.5132}, {"ts": 1768081320000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 4.55, "quote_volume": 15.99325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 3.517, "high": 3.518, "low": 3.517, "close": 3.518, "volume": 132.58, "quote_volume": 466.38269, "trades": 3, "taker_buy_volume": 132.58, "taker_buy_quote": 466.38269}, {"ts": 1768081440000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 9.35, "quote_volume": 32.88395, "trades": 1, "taker_buy_volume": 9.35, "taker_buy_quote": 32.88395}, {"ts": 1768081620000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 3.515, "high": 3.516, "low": 3.515, "close": 3.516, "volume": 43.08, "quote_volume": 151.43553, "trades": 2, "taker_buy_volume": 43.08, "taker_buy_quote": 151.43553}, {"ts": 1768081740000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 49.32, "quote_volume": 173.50776, "trades": 4, "taker_buy_volume": 42.58, "taker_buy_quote": 149.79644}, {"ts": 1768082100000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 3.52, "high": 3.521, "low": 3.52, "close": 3.52, "volume": 45.3, "quote_volume": 159.48085, "trades": 5, "taker_buy_volume": 26.81, "taker_buy_quote": 94.39605}, {"ts": 1768082220000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 15.11, "quote_volume": 53.20231, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 53.20231}, {"ts": 1768082340000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 4.7, "quote_volume": 16.5346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.519, "volume": 47.46, "quote_volume": 166.98432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "open": 3.518, "high": 3.519, "low": 3.518, "close": 3.519, "volume": 35.17, "quote_volume": 123.72948, "trades": 2, "taker_buy_volume": 1.42, "taker_buy_quote": 4.99698}, {"ts": 1768082520000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 33.75, "quote_volume": 118.7325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 47.75, "quote_volume": 167.90261, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 3.516, "high": 3.518, "low": 3.516, "close": 3.517, "volume": 46.92, "quote_volume": 165.00701, "trades": 3, "taker_buy_volume": 32.7, "taker_buy_quote": 115.00949}, {"ts": 1768082760000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082820000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 3.59, "quote_volume": 12.62244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 1.61, "quote_volume": 5.66559, "trades": 2, "taker_buy_volume": 1.61, "taker_buy_quote": 5.66559}, {"ts": 1768083060000, "open": 3.522, "high": 3.522, "low": 3.521, "close": 3.521, "volume": 67.52, "quote_volume": 237.78192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 6.87, "quote_volume": 24.17553, "trades": 1, "taker_buy_volume": 6.87, "taker_buy_quote": 24.17553}, {"ts": 1768083240000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 13.59, "quote_volume": 47.79603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 14.25, "quote_volume": 50.06025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 33.75, "quote_volume": 118.5975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 3.515, "high": 3.516, "low": 3.515, "close": 3.516, "volume": 38.66, "quote_volume": 135.90063, "trades": 6, "taker_buy_volume": 29.64, "taker_buy_quote": 104.18631}, {"ts": 1768083540000, "open": 3.516, "high": 3.516, "low": 3.513, "close": 3.513, "volume": 23.0, "quote_volume": 80.84016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 51.29, "quote_volume": 180.2506, "trades": 5, "taker_buy_volume": 37.05, "taker_buy_quote": 130.197}, {"ts": 1768083660000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 5.13, "quote_volume": 18.03195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 5.34, "quote_volume": 18.76476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 3.42, "quote_volume": 12.01788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 3.513, "high": 3.513, "low": 3.512, "close": 3.512, "volume": 71.12, "quote_volume": 249.83886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083960000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 3.37, "quote_volume": 11.82196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084020000, "open": 3.505, "high": 3.505, "low": 3.496, "close": 3.503, "volume": 682.19, "quote_volume": 2387.0488, "trades": 29, "taker_buy_volume": 452.27, "taker_buy_quote": 1582.84489}, {"ts": 1768084080000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 36.0, "quote_volume": 126.036, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 126.036}, {"ts": 1768084200000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 1.64, "quote_volume": 5.74328, "trades": 1, "taker_buy_volume": 1.64, "taker_buy_quote": 5.74328}, {"ts": 1768084260000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084320000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084500000, "open": 3.513, "high": 3.517, "low": 3.513, "close": 3.517, "volume": 24.29, "quote_volume": 85.37395, "trades": 9, "taker_buy_volume": 17.56, "taker_buy_quote": 61.73146}, {"ts": 1768084560000, "open": 3.516, "high": 3.516, "low": 3.513, "close": 3.516, "volume": 87.96, "quote_volume": 309.07578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084620000, "open": 3.515, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 142.19, "quote_volume": 499.97245, "trades": 5, "taker_buy_volume": 142.19, "taker_buy_quote": 499.97245}, {"ts": 1768084680000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085040000, "open": 3.512, "high": 3.512, "low": 3.504, "close": 3.504, "volume": 64.61, "quote_volume": 226.76838, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 3.504, "high": 3.507, "low": 3.504, "close": 3.507, "volume": 5.19, "quote_volume": 18.19614, "trades": 3, "taker_buy_volume": 5.19, "taker_buy_quote": 18.19614}, {"ts": 1768085280000, "open": 3.506, "high": 3.507, "low": 3.506, "close": 3.507, "volume": 97.44, "quote_volume": 341.70032, "trades": 2, "taker_buy_volume": 97.44, "taker_buy_quote": 341.70032}, {"ts": 1768085340000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085400000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 1.97, "quote_volume": 6.89303, "trades": 1, "taker_buy_volume": 1.97, "taker_buy_quote": 6.89303}, {"ts": 1768085460000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 14.28, "quote_volume": 49.96572, "trades": 1, "taker_buy_volume": 14.28, "taker_buy_quote": 49.96572}, {"ts": 1768085520000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 6.09, "quote_volume": 21.27237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085580000, "open": 3.493, "high": 3.493, "low": 3.489, "close": 3.489, "volume": 19.7, "quote_volume": 68.74571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085640000, "open": 3.489, "high": 3.489, "low": 3.483, "close": 3.483, "volume": 405.81, "quote_volume": 1415.1208, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085700000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 8.12, "quote_volume": 28.31444, "trades": 3, "taker_buy_volume": 4.06, "taker_buy_quote": 14.15722}, {"ts": 1768085760000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085820000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 3.481, "high": 3.481, "low": 3.48, "close": 3.48, "volume": 6.41, "quote_volume": 22.31248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086000000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086060000, "open": 3.482, "high": 3.482, "low": 3.481, "close": 3.481, "volume": 26.47, "quote_volume": 92.14881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086120000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086180000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 200.37, "quote_volume": 700.29315, "trades": 2, "taker_buy_volume": 200.37, "taker_buy_quote": 700.29315}, {"ts": 1768086240000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086300000, "open": 3.496, "high": 3.496, "low": 3.489, "close": 3.496, "volume": 573.72, "quote_volume": 2003.55141, "trades": 20, "taker_buy_volume": 27.58, "taker_buy_quote": 96.3709}, {"ts": 1768086360000, "open": 3.495, "high": 3.495, "low": 3.491, "close": 3.491, "volume": 49.92, "quote_volume": 174.40814, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086600000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 3.494, "high": 3.494, "low": 3.492, "close": 3.492, "volume": 46.57, "quote_volume": 162.64808, "trades": 2, "taker_buy_volume": 12.82, "taker_buy_quote": 44.79308}, {"ts": 1768086720000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 3.492, "high": 3.492, "low": 3.49, "close": 3.49, "volume": 67.5, "quote_volume": 235.6425, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 117.7875}, {"ts": 1768086840000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 2.78, "quote_volume": 9.69942, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.69942}, {"ts": 1768086900000, "open": 3.488, "high": 3.494, "low": 3.488, "close": 3.494, "volume": 516.89, "quote_volume": 1804.73386, "trades": 15, "taker_buy_volume": 483.14, "taker_buy_quote": 1687.01386}, {"ts": 1768086960000, "open": 3.496, "high": 3.508, "low": 3.496, "close": 3.506, "volume": 2117.54, "quote_volume": 7416.67446, "trades": 57, "taker_buy_volume": 2083.79, "taker_buy_quote": 7298.44821}, {"ts": 1768087020000, "open": 3.501, "high": 3.501, "low": 3.5, "close": 3.5, "volume": 153.49, "quote_volume": 537.24875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087080000, "open": 3.498, "high": 3.498, "low": 3.492, "close": 3.492, "volume": 559.62, "quote_volume": 1955.9063, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 3.492, "high": 3.492, "low": 3.491, "close": 3.491, "volume": 23.43, "quote_volume": 81.81234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087200000, "open": 3.492, "high": 3.492, "low": 3.49, "close": 3.49, "volume": 114.73, "quote_volume": 400.51977, "trades": 8, "taker_buy_volume": 99.99, "taker_buy_quote": 349.06509}, {"ts": 1768087260000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087380000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 33.75, "quote_volume": 117.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 3.491, "high": 3.491, "low": 3.49, "close": 3.49, "volume": 37.1, "quote_volume": 129.51275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 3.49, "high": 3.491, "low": 3.49, "close": 3.491, "volume": 10.18, "quote_volume": 35.5364, "trades": 3, "taker_buy_volume": 8.2, "taker_buy_quote": 28.6262}, {"ts": 1768087740000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087800000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 3.492, "high": 3.493, "low": 3.492, "close": 3.492, "volume": 148.05, "quote_volume": 516.99461, "trades": 9, "taker_buy_volume": 4.01, "taker_buy_quote": 14.00693}, {"ts": 1768087920000, "open": 3.489, "high": 3.489, "low": 3.488, "close": 3.488, "volume": 45.23, "quote_volume": 157.80173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 8.07, "quote_volume": 28.1643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088340000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 3.49, "high": 3.491, "low": 3.49, "close": 3.491, "volume": 17.92, "quote_volume": 62.55536, "trades": 2, "taker_buy_volume": 14.56, "taker_buy_quote": 50.82896}, {"ts": 1768088520000, "open": 3.493, "high": 3.493, "low": 3.489, "close": 3.489, "volume": 67.5, "quote_volume": 235.6425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 3.488, "high": 3.488, "low": 3.482, "close": 3.484, "volume": 436.6, "quote_volume": 1521.05588, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088700000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 55.06, "quote_volume": 191.93916, "trades": 1, "taker_buy_volume": 55.06, "taker_buy_quote": 191.93916}, {"ts": 1768088880000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 3.493, "high": 3.494, "low": 3.493, "close": 3.494, "volume": 59.3, "quote_volume": 207.19214, "trades": 16, "taker_buy_volume": 59.3, "taker_buy_quote": 207.19214}, {"ts": 1768089060000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 56.86, "quote_volume": 198.61198, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089420000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 3.488, "high": 3.488, "low": 3.484, "close": 3.484, "volume": 359.31, "quote_volume": 1252.49266, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 3.485, "high": 3.485, "low": 3.481, "close": 3.482, "volume": 204.19, "quote_volume": 711.26455, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089600000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089660000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089780000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 56.23, "quote_volume": 196.01778, "trades": 17, "taker_buy_volume": 56.23, "taker_buy_quote": 196.01778}, {"ts": 1768089840000, "open": 3.485, "high": 3.485, "low": 3.484, "close": 3.484, "volume": 18.22, "quote_volume": 63.48423, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089900000, "open": 3.483, "high": 3.484, "low": 3.483, "close": 3.484, "volume": 44.94, "quote_volume": 156.53721, "trades": 4, "taker_buy_volume": 44.94, "taker_buy_quote": 156.53721}, {"ts": 1768089960000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090020000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090080000, "open": 3.486, "high": 3.488, "low": 3.486, "close": 3.488, "volume": 21.44, "quote_volume": 74.77406, "trades": 13, "taker_buy_volume": 21.44, "taker_buy_quote": 74.77406}, {"ts": 1768090140000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090260000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 8.04, "quote_volume": 28.05156, "trades": 4, "taker_buy_volume": 8.04, "taker_buy_quote": 28.05156}, {"ts": 1768090320000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090380000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 77.98, "quote_volume": 272.07222, "trades": 1, "taker_buy_volume": 77.98, "taker_buy_quote": 272.07222}, {"ts": 1768090440000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090500000, "open": 3.49, "high": 3.49, "low": 3.487, "close": 3.487, "volume": 34.7, "quote_volume": 121.09547, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090560000, "open": 3.489, "high": 3.491, "low": 3.489, "close": 3.491, "volume": 13.1, "quote_volume": 45.72198, "trades": 5, "taker_buy_volume": 13.1, "taker_buy_quote": 45.72198}, {"ts": 1768090620000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090740000, "open": 3.489, "high": 3.489, "low": 3.487, "close": 3.487, "volume": 20.25, "quote_volume": 70.64199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 147.27, "quote_volume": 514.56138, "trades": 2, "taker_buy_volume": 147.27, "taker_buy_quote": 514.56138}, {"ts": 1768090860000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090920000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 26.79, "quote_volume": 93.73821, "trades": 1, "taker_buy_volume": 26.79, "taker_buy_quote": 93.73821}, {"ts": 1768091040000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091100000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091160000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 6.88, "quote_volume": 24.12128, "trades": 5, "taker_buy_volume": 6.88, "taker_buy_quote": 24.12128}, {"ts": 1768091220000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091280000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091400000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091460000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 3.37, "quote_volume": 11.81522, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 11.81522}, {"ts": 1768091520000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091640000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091820000, "open": 3.503, "high": 3.503, "low": 3.502, "close": 3.502, "volume": 94.38, "quote_volume": 330.57602, "trades": 8, "taker_buy_volume": 37.12, "taker_buy_quote": 129.99424}, {"ts": 1768091880000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092060000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 4.56, "quote_volume": 15.98736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092180000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 33.75, "quote_volume": 118.29375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092300000, "open": 3.505, "high": 3.505, "low": 3.504, "close": 3.504, "volume": 28.46, "quote_volume": 99.7423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092360000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092420000, "open": 3.509, "high": 3.51, "low": 3.509, "close": 3.51, "volume": 4.02, "quote_volume": 14.10666, "trades": 3, "taker_buy_volume": 4.02, "taker_buy_quote": 14.10666}, {"ts": 1768092480000, "open": 3.512, "high": 3.515, "low": 3.512, "close": 3.515, "volume": 12.35, "quote_volume": 43.39402, "trades": 4, "taker_buy_volume": 12.35, "taker_buy_quote": 43.39402}, {"ts": 1768092540000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092600000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092660000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.521, "volume": 321.82, "quote_volume": 1132.17872, "trades": 13, "taker_buy_volume": 321.82, "taker_buy_quote": 1132.17872}, {"ts": 1768092720000, "open": 3.521, "high": 3.525, "low": 3.517, "close": 3.525, "volume": 75.82, "quote_volume": 267.17849, "trades": 10, "taker_buy_volume": 61.26, "taker_buy_quote": 215.91957}, {"ts": 1768092780000, "open": 3.527, "high": 3.53, "low": 3.527, "close": 3.53, "volume": 119.62, "quote_volume": 422.13181, "trades": 4, "taker_buy_volume": 119.62, "taker_buy_quote": 422.13181}, {"ts": 1768092840000, "open": 3.524, "high": 3.524, "low": 3.521, "close": 3.521, "volume": 20.98, "quote_volume": 73.9108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092900000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092960000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093080000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 5.68, "quote_volume": 20.022, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 20.022}, {"ts": 1768093140000, "open": 3.524, "high": 3.526, "low": 3.524, "close": 3.526, "volume": 362.44, "quote_volume": 1277.94968, "trades": 7, "taker_buy_volume": 6.88, "taker_buy_quote": 24.24512}, {"ts": 1768093200000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093260000, "open": 3.522, "high": 3.524, "low": 3.522, "close": 3.524, "volume": 331.19, "quote_volume": 1166.89624, "trades": 5, "taker_buy_volume": 331.19, "taker_buy_quote": 1166.89624}, {"ts": 1768093320000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093380000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 22.72, "quote_volume": 80.04256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093440000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093500000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093560000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093620000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 7.41, "quote_volume": 26.12025, "trades": 1, "taker_buy_volume": 7.41, "taker_buy_quote": 26.12025}, {"ts": 1768093680000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093740000, "open": 3.529, "high": 3.534, "low": 3.529, "close": 3.533, "volume": 298.72, "quote_volume": 1055.34886, "trades": 12, "taker_buy_volume": 145.62, "taker_buy_quote": 514.29537}, {"ts": 1768093800000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093860000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 4.85, "quote_volume": 17.13505, "trades": 1, "taker_buy_volume": 4.85, "taker_buy_quote": 17.13505}, {"ts": 1768093920000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 15.5, "quote_volume": 54.746, "trades": 9, "taker_buy_volume": 15.5, "taker_buy_quote": 54.746}, {"ts": 1768093980000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 1.78, "quote_volume": 6.28696, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.28696}, {"ts": 1768094040000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 3.532, "high": 3.532, "low": 3.525, "close": 3.525, "volume": 78.94, "quote_volume": 278.77022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094160000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094220000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 3.527, "high": 3.527, "low": 3.523, "close": 3.523, "volume": 12.97, "quote_volume": 45.72079, "trades": 4, "taker_buy_volume": 6.87, "taker_buy_quote": 24.23049}, {"ts": 1768094400000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 1.95, "quote_volume": 6.86985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094520000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094580000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 5.32, "quote_volume": 18.73704, "trades": 1, "taker_buy_volume": 5.32, "taker_buy_quote": 18.73704}, {"ts": 1768094700000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094760000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094820000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 258.78, "quote_volume": 911.68194, "trades": 5, "taker_buy_volume": 37.11, "taker_buy_quote": 130.73853}, {"ts": 1768094880000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 2.44, "quote_volume": 8.59124, "trades": 1, "taker_buy_volume": 2.44, "taker_buy_quote": 8.59124}, {"ts": 1768095060000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 3.7, "quote_volume": 13.0129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095240000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.1, "quote_volume": 7.3857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095300000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 57.43, "quote_volume": 201.92388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 12.8, "quote_volume": 44.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095480000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095540000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095600000, "open": 3.516, "high": 3.527, "low": 3.516, "close": 3.527, "volume": 334.51, "quote_volume": 1177.96483, "trades": 12, "taker_buy_volume": 334.51, "taker_buy_quote": 1177.96483}, {"ts": 1768095660000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 4.5, "quote_volume": 15.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095780000, "open": 3.533, "high": 3.557, "low": 3.533, "close": 3.557, "volume": 867.4, "quote_volume": 3071.2387, "trades": 29, "taker_buy_volume": 857.09, "taker_buy_quote": 3034.7413}, {"ts": 1768095840000, "open": 3.555, "high": 3.559, "low": 3.555, "close": 3.559, "volume": 66.57, "quote_volume": 236.91011, "trades": 4, "taker_buy_volume": 63.44, "taker_buy_quote": 225.78296}, {"ts": 1768095900000, "open": 3.557, "high": 3.557, "low": 3.55, "close": 3.55, "volume": 258.26, "quote_volume": 917.73334, "trades": 18, "taker_buy_volume": 54.62, "taker_buy_quote": 193.91422}, {"ts": 1768095960000, "open": 3.55, "high": 3.553, "low": 3.55, "close": 3.55, "volume": 20.64, "quote_volume": 73.28382, "trades": 10, "taker_buy_volume": 3.94, "taker_buy_quote": 13.99882}, {"ts": 1768096020000, "open": 3.55, "high": 3.551, "low": 3.55, "close": 3.551, "volume": 22.53, "quote_volume": 80.00122, "trades": 6, "taker_buy_volume": 19.72, "taker_buy_quote": 70.02572}, {"ts": 1768096080000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 8.74, "quote_volume": 30.94834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096320000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 18.31, "quote_volume": 65.03712, "trades": 1, "taker_buy_volume": 18.31, "taker_buy_quote": 65.03712}, {"ts": 1768096440000, "open": 3.554, "high": 3.555, "low": 3.554, "close": 3.555, "volume": 7.5, "quote_volume": 26.6558, "trades": 2, "taker_buy_volume": 7.5, "taker_buy_quote": 26.6558}, {"ts": 1768096500000, "open": 3.554, "high": 3.554, "low": 3.553, "close": 3.553, "volume": 8.54, "quote_volume": 30.34947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 3.556, "high": 3.56, "low": 3.556, "close": 3.56, "volume": 161.14, "quote_volume": 573.18676, "trades": 8, "taker_buy_volume": 161.14, "taker_buy_quote": 573.18676}, {"ts": 1768096620000, "open": 3.56, "high": 3.567, "low": 3.56, "close": 3.567, "volume": 56.2, "quote_volume": 200.28999, "trades": 13, "taker_buy_volume": 56.2, "taker_buy_quote": 200.28999}, {"ts": 1768096680000, "open": 3.563, "high": 3.563, "low": 3.532, "close": 3.544, "volume": 2735.07, "quote_volume": 9698.43854, "trades": 107, "taker_buy_volume": 333.96, "taker_buy_quote": 1183.07522}, {"ts": 1768096740000, "open": 3.547, "high": 3.549, "low": 3.545, "close": 3.545, "volume": 58.53, "quote_volume": 207.60981, "trades": 6, "taker_buy_volume": 9.76, "taker_buy_quote": 34.62262}, {"ts": 1768096800000, "open": 3.54, "high": 3.557, "low": 3.54, "close": 3.547, "volume": 1127.6, "quote_volume": 3999.22227, "trades": 30, "taker_buy_volume": 1123.03, "taker_buy_quote": 3983.01248}, {"ts": 1768096860000, "open": 3.552, "high": 3.565, "low": 3.552, "close": 3.565, "volume": 479.93, "quote_volume": 1707.98217, "trades": 16, "taker_buy_volume": 479.93, "taker_buy_quote": 1707.98217}, {"ts": 1768096920000, "open": 3.563, "high": 3.563, "low": 3.562, "close": 3.562, "volume": 147.31, "quote_volume": 524.84874, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 3.561, "high": 3.569, "low": 3.561, "close": 3.564, "volume": 978.16, "quote_volume": 3484.47534, "trades": 37, "taker_buy_volume": 551.61, "taker_buy_quote": 1964.66969}, {"ts": 1768097040000, "open": 3.562, "high": 3.562, "low": 3.555, "close": 3.555, "volume": 289.64, "quote_volume": 1030.80878, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 3.557, "high": 3.557, "low": 3.555, "close": 3.555, "volume": 34.85, "quote_volume": 123.90521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 4.42, "quote_volume": 15.68658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097220000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.78, "quote_volume": 6.3101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 3.547, "high": 3.55, "low": 3.546, "close": 3.55, "volume": 234.33, "quote_volume": 831.44995, "trades": 13, "taker_buy_volume": 234.33, "taker_buy_quote": 831.44995}, {"ts": 1768097340000, "open": 3.546, "high": 3.546, "low": 3.544, "close": 3.544, "volume": 247.47, "quote_volume": 877.04304, "trades": 7, "taker_buy_volume": 2.34, "taker_buy_quote": 8.29764}, {"ts": 1768097400000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097520000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 3.549, "high": 3.554, "low": 3.549, "close": 3.554, "volume": 47.4, "quote_volume": 168.33676, "trades": 7, "taker_buy_volume": 47.4, "taker_buy_quote": 168.33676}, {"ts": 1768097700000, "open": 3.55, "high": 3.553, "low": 3.55, "close": 3.553, "volume": 19.19, "quote_volume": 68.14142, "trades": 2, "taker_buy_volume": 19.19, "taker_buy_quote": 68.14142}, {"ts": 1768097760000, "open": 3.553, "high": 3.557, "low": 3.553, "close": 3.554, "volume": 13.36, "quote_volume": 47.49391, "trades": 7, "taker_buy_volume": 11.2, "taker_buy_quote": 39.81727}, {"ts": 1768097820000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097880000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097940000, "open": 3.549, "high": 3.549, "low": 3.546, "close": 3.546, "volume": 208.48, "quote_volume": 739.58842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 3.547, "high": 3.547, "low": 3.545, "close": 3.545, "volume": 67.53, "quote_volume": 239.45308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098060000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 10.0, "quote_volume": 35.48, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 35.48}, {"ts": 1768098120000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 28.22, "quote_volume": 99.98346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 49.68, "quote_volume": 176.01624, "trades": 3, "taker_buy_volume": 49.68, "taker_buy_quote": 176.01624}, {"ts": 1768098300000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 10.38, "quote_volume": 36.80748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098420000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098480000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 5.55, "quote_volume": 19.6692, "trades": 2, "taker_buy_volume": 5.55, "taker_buy_quote": 19.6692}, {"ts": 1768098540000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 5.08, "quote_volume": 17.98828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 2.83, "quote_volume": 10.01254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 3.538, "high": 3.538, "low": 3.531, "close": 3.536, "volume": 472.76, "quote_volume": 1670.57714, "trades": 20, "taker_buy_volume": 226.03, "taker_buy_quote": 798.53633}, {"ts": 1768098900000, "open": 3.531, "high": 3.533, "low": 3.531, "close": 3.533, "volume": 78.5, "quote_volume": 277.30582, "trades": 9, "taker_buy_volume": 78.5, "taker_buy_quote": 277.30582}, {"ts": 1768098960000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 4.95, "quote_volume": 17.48835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099080000, "open": 3.529, "high": 3.529, "low": 3.528, "close": 3.528, "volume": 56.28, "quote_volume": 198.59465, "trades": 3, "taker_buy_volume": 17.47, "taker_buy_quote": 61.63416}, {"ts": 1768099140000, "open": 3.528, "high": 3.548, "low": 3.528, "close": 3.548, "volume": 1124.19, "quote_volume": 3977.27081, "trades": 39, "taker_buy_volume": 1101.69, "taker_buy_quote": 3897.89081}, {"ts": 1768099200000, "open": 3.542, "high": 3.564, "low": 3.542, "close": 3.543, "volume": 2442.34, "quote_volume": 8674.64269, "trades": 96, "taker_buy_volume": 1229.27, "taker_buy_quote": 4367.93235}, {"ts": 1768099260000, "open": 3.547, "high": 3.56, "low": 3.547, "close": 3.555, "volume": 1003.2, "quote_volume": 3566.14619, "trades": 28, "taker_buy_volume": 1003.2, "taker_buy_quote": 3566.14619}, {"ts": 1768099320000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 42.7, "quote_volume": 151.7131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099440000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099620000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 119.9, "quote_volume": 426.0047, "trades": 2, "taker_buy_volume": 8.44, "taker_buy_quote": 29.98732}, {"ts": 1768099860000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 3.545, "high": 3.562, "low": 3.545, "close": 3.562, "volume": 865.84, "quote_volume": 3076.27376, "trades": 36, "taker_buy_volume": 865.84, "taker_buy_quote": 3076.27376}, {"ts": 1768099980000, "open": 3.557, "high": 3.56, "low": 3.557, "close": 3.56, "volume": 6.48, "quote_volume": 23.05584, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 23.05584}, {"ts": 1768100040000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 138.91, "quote_volume": 493.96396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 28.07, "quote_volume": 99.98534, "trades": 3, "taker_buy_volume": 28.07, "taker_buy_quote": 99.98534}, {"ts": 1768100160000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100220000, "open": 3.561, "high": 3.561, "low": 3.558, "close": 3.558, "volume": 15.93, "quote_volume": 56.69556, "trades": 5, "taker_buy_volume": 5.54, "taker_buy_quote": 19.72794}, {"ts": 1768100280000, "open": 3.553, "high": 3.557, "low": 3.553, "close": 3.557, "volume": 30.64, "quote_volume": 108.96836, "trades": 8, "taker_buy_volume": 30.64, "taker_buy_quote": 108.96836}, {"ts": 1768100340000, "open": 3.552, "high": 3.552, "low": 3.549, "close": 3.549, "volume": 341.7, "quote_volume": 1213.36132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 3.554, "high": 3.558, "low": 3.554, "close": 3.555, "volume": 329.92, "quote_volume": 1172.76394, "trades": 8, "taker_buy_volume": 326.5, "taker_buy_quote": 1160.60584}, {"ts": 1768100460000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 8.44, "quote_volume": 30.01264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100820000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 3.553, "high": 3.561, "low": 3.553, "close": 3.561, "volume": 189.37, "quote_volume": 673.8248, "trades": 13, "taker_buy_volume": 189.37, "taker_buy_quote": 673.8248}, {"ts": 1768101120000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 28.08, "quote_volume": 99.99288, "trades": 3, "taker_buy_volume": 28.08, "taker_buy_quote": 99.99288}, {"ts": 1768101180000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 3.08, "quote_volume": 10.96788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 45.2, "quote_volume": 161.0024, "trades": 5, "taker_buy_volume": 21.39, "taker_buy_quote": 76.19118}, {"ts": 1768101360000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101480000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 28.07, "quote_volume": 99.98534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101540000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101600000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101660000, "open": 3.555, "high": 3.555, "low": 3.554, "close": 3.554, "volume": 98.0, "quote_volume": 348.32575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 1.42, "quote_volume": 5.04668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102020000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 52.45, "quote_volume": 186.38481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102200000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102320000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102500000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 18.53, "quote_volume": 65.76815, "trades": 3, "taker_buy_volume": 14.08, "taker_buy_quote": 49.984}, {"ts": 1768102920000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 3.09, "quote_volume": 10.9695, "trades": 1, "taker_buy_volume": 3.09, "taker_buy_quote": 10.9695}, {"ts": 1768103100000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 3.549, "high": 3.55, "low": 3.549, "close": 3.55, "volume": 48.14, "quote_volume": 170.86325, "trades": 2, "taker_buy_volume": 14.39, "taker_buy_quote": 51.0845}, {"ts": 1768103220000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 3.544, "high": 3.547, "low": 3.544, "close": 3.547, "volume": 5.59, "quote_volume": 19.81606, "trades": 4, "taker_buy_volume": 5.59, "taker_buy_quote": 19.81606}, {"ts": 1768103520000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 11.5, "quote_volume": 40.802, "trades": 3, "taker_buy_volume": 11.5, "taker_buy_quote": 40.802}, {"ts": 1768103640000, "open": 3.547, "high": 3.55, "low": 3.547, "close": 3.549, "volume": 21.15, "quote_volume": 75.05113, "trades": 5, "taker_buy_volume": 21.15, "taker_buy_quote": 75.05113}, {"ts": 1768103700000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 1.42, "quote_volume": 5.04384, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 5.04384}, {"ts": 1768103820000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 42.57, "quote_volume": 151.20864, "trades": 4, "taker_buy_volume": 42.57, "taker_buy_quote": 151.20864}, {"ts": 1768103880000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104000000, "open": 3.559, "high": 3.56, "low": 3.558, "close": 3.56, "volume": 70.9, "quote_volume": 252.32493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104060000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 2.61, "quote_volume": 9.28899, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 9.28899}, {"ts": 1768104180000, "open": 3.566, "high": 3.572, "low": 3.566, "close": 3.572, "volume": 31.17, "quote_volume": 111.24264, "trades": 6, "taker_buy_volume": 31.17, "taker_buy_quote": 111.24264}, {"ts": 1768104240000, "open": 3.566, "high": 3.566, "low": 3.558, "close": 3.558, "volume": 297.84, "quote_volume": 1060.93612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 3.564, "high": 3.564, "low": 3.558, "close": 3.559, "volume": 53.63, "quote_volume": 190.85934, "trades": 8, "taker_buy_volume": 50.65, "taker_buy_quote": 180.23862}, {"ts": 1768104360000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 3.37, "quote_volume": 11.99383, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 11.99383}, {"ts": 1768104420000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 9.39, "quote_volume": 33.4284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104480000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 1.95, "quote_volume": 6.94005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104660000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 28.12, "quote_volume": 99.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 3.551, "high": 3.551, "low": 3.549, "close": 3.549, "volume": 7.35, "quote_volume": 26.09643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 3.55, "high": 3.573, "low": 3.55, "close": 3.562, "volume": 1563.01, "quote_volume": 5568.48978, "trades": 107, "taker_buy_volume": 1419.03, "taker_buy_quote": 5054.67404}, {"ts": 1768104840000, "open": 3.562, "high": 3.578, "low": 3.562, "close": 3.578, "volume": 193.44, "quote_volume": 690.88715, "trades": 64, "taker_buy_volume": 187.04, "taker_buy_quote": 668.09035}, {"ts": 1768104900000, "open": 3.578, "high": 3.598, "low": 3.578, "close": 3.597, "volume": 462.15, "quote_volume": 1658.78602, "trades": 37, "taker_buy_volume": 444.81, "taker_buy_quote": 1596.57041}, {"ts": 1768104960000, "open": 3.593, "high": 3.593, "low": 3.586, "close": 3.589, "volume": 744.99, "quote_volume": 2674.45497, "trades": 42, "taker_buy_volume": 26.74, "taker_buy_quote": 96.0009}, {"ts": 1768105020000, "open": 3.592, "high": 3.599, "low": 3.591, "close": 3.596, "volume": 618.4, "quote_volume": 2222.34754, "trades": 90, "taker_buy_volume": 203.09, "taker_buy_quote": 729.76593}, {"ts": 1768105080000, "open": 3.588, "high": 3.596, "low": 3.588, "close": 3.596, "volume": 896.99, "quote_volume": 3220.36089, "trades": 14, "taker_buy_volume": 834.02, "taker_buy_quote": 2993.92077}, {"ts": 1768105140000, "open": 3.584, "high": 3.584, "low": 3.571, "close": 3.571, "volume": 363.15, "quote_volume": 1298.30162, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 3.19, "quote_volume": 11.3883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 3.569, "high": 3.569, "low": 3.567, "close": 3.567, "volume": 462.76, "quote_volume": 1651.58157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105320000, "open": 3.57, "high": 3.575, "low": 3.57, "close": 3.571, "volume": 359.21, "quote_volume": 1283.01375, "trades": 29, "taker_buy_volume": 248.09, "taker_buy_quote": 886.04747}, {"ts": 1768105380000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 3.566, "high": 3.566, "low": 3.558, "close": 3.562, "volume": 787.97, "quote_volume": 2804.43881, "trades": 9, "taker_buy_volume": 681.72, "taker_buy_quote": 2425.62312}, {"ts": 1768105500000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 3.562, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 28.71, "quote_volume": 102.18729, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 9.9736}, {"ts": 1768105980000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 3.566, "high": 3.573, "low": 3.566, "close": 3.573, "volume": 263.92, "quote_volume": 942.35669, "trades": 9, "taker_buy_volume": 263.92, "taker_buy_quote": 942.35669}, {"ts": 1768106160000, "open": 3.575, "high": 3.578, "low": 3.575, "close": 3.578, "volume": 29.88, "quote_volume": 106.83684, "trades": 5, "taker_buy_volume": 29.88, "taker_buy_quote": 106.83684}, {"ts": 1768106220000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 52.32, "quote_volume": 187.25328, "trades": 2, "taker_buy_volume": 52.32, "taker_buy_quote": 187.25328}, {"ts": 1768106340000, "open": 3.577, "high": 3.577, "low": 3.573, "close": 3.575, "volume": 337.69, "quote_volume": 1207.04023, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 3.574, "high": 3.574, "low": 3.569, "close": 3.569, "volume": 93.11, "quote_volume": 332.57256, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106580000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 239.21, "quote_volume": 855.41496, "trades": 2, "taker_buy_volume": 239.21, "taker_buy_quote": 855.41496}, {"ts": 1768106700000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106760000, "open": 3.578, "high": 3.58, "low": 3.578, "close": 3.58, "volume": 8.72, "quote_volume": 31.20734, "trades": 4, "taker_buy_volume": 8.72, "taker_buy_quote": 31.20734}, {"ts": 1768106820000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106880000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 8.22, "quote_volume": 29.4276, "trades": 1, "taker_buy_volume": 8.22, "taker_buy_quote": 29.4276}, {"ts": 1768106940000, "open": 3.584, "high": 3.588, "low": 3.584, "close": 3.585, "volume": 27.97, "quote_volume": 100.28127, "trades": 8, "taker_buy_volume": 10.51, "taker_buy_quote": 37.68717}, {"ts": 1768107000000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 55.79, "quote_volume": 199.96822, "trades": 7, "taker_buy_volume": 8.43, "taker_buy_quote": 30.22998}, {"ts": 1768107120000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 1.54, "quote_volume": 5.52244, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 5.52244}, {"ts": 1768107180000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 11.16, "quote_volume": 40.05324, "trades": 2, "taker_buy_volume": 11.16, "taker_buy_quote": 40.05324}, {"ts": 1768107240000, "open": 3.59, "high": 3.593, "low": 3.59, "close": 3.593, "volume": 9.83, "quote_volume": 35.3029, "trades": 2, "taker_buy_volume": 9.83, "taker_buy_quote": 35.3029}, {"ts": 1768107300000, "open": 3.593, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 52.77, "quote_volume": 189.63652, "trades": 13, "taker_buy_volume": 37.28, "taker_buy_quote": 133.9716}, {"ts": 1768107360000, "open": 3.596, "high": 3.608, "low": 3.596, "close": 3.608, "volume": 1099.09, "quote_volume": 3962.12801, "trades": 12, "taker_buy_volume": 363.43, "taker_buy_quote": 1307.86673}, {"ts": 1768107420000, "open": 3.603, "high": 3.604, "low": 3.597, "close": 3.604, "volume": 144.76, "quote_volume": 521.20715, "trades": 27, "taker_buy_volume": 46.75, "taker_buy_quote": 168.487}, {"ts": 1768107480000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107540000, "open": 3.603, "high": 3.603, "low": 3.598, "close": 3.601, "volume": 834.18, "quote_volume": 3001.72738, "trades": 22, "taker_buy_volume": 723.51, "taker_buy_quote": 2603.18898}, {"ts": 1768107600000, "open": 3.6, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 11.23, "quote_volume": 40.4666, "trades": 4, "taker_buy_volume": 7.72, "taker_buy_quote": 27.8306}, {"ts": 1768107660000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 27.6, "quote_volume": 99.6084, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 99.6084}, {"ts": 1768107720000, "open": 3.606, "high": 3.611, "low": 3.606, "close": 3.611, "volume": 8.72, "quote_volume": 31.45452, "trades": 5, "taker_buy_volume": 2.04, "taker_buy_quote": 7.36644}, {"ts": 1768107780000, "open": 3.611, "high": 3.615, "low": 3.611, "close": 3.612, "volume": 53.73, "quote_volume": 194.17678, "trades": 5, "taker_buy_volume": 51.85, "taker_buy_quote": 187.38622}, {"ts": 1768107840000, "open": 3.617, "high": 3.618, "low": 3.617, "close": 3.618, "volume": 350.85, "quote_volume": 1269.37244, "trades": 4, "taker_buy_volume": 350.85, "taker_buy_quote": 1269.37244}, {"ts": 1768107900000, "open": 3.62, "high": 3.641, "low": 3.619, "close": 3.634, "volume": 3098.53, "quote_volume": 11258.30337, "trades": 202, "taker_buy_volume": 1642.15, "taker_buy_quote": 5961.49837}, {"ts": 1768107960000, "open": 3.627, "high": 3.636, "low": 3.626, "close": 3.63, "volume": 311.98, "quote_volume": 1132.07179, "trades": 30, "taker_buy_volume": 226.93, "taker_buy_quote": 823.63249}, {"ts": 1768108020000, "open": 3.625, "high": 3.634, "low": 3.621, "close": 3.623, "volume": 406.19, "quote_volume": 1472.10599, "trades": 84, "taker_buy_volume": 360.31, "taker_buy_quote": 1305.82343}, {"ts": 1768108080000, "open": 3.623, "high": 3.623, "low": 3.606, "close": 3.608, "volume": 824.87, "quote_volume": 2977.20973, "trades": 66, "taker_buy_volume": 724.49, "taker_buy_quote": 2614.82941}, {"ts": 1768108140000, "open": 3.609, "high": 3.617, "low": 3.609, "close": 3.617, "volume": 42.38, "quote_volume": 153.07175, "trades": 15, "taker_buy_volume": 22.03, "taker_buy_quote": 79.6044}, {"ts": 1768108200000, "open": 3.617, "high": 3.633, "low": 3.613, "close": 3.633, "volume": 2573.98, "quote_volume": 9321.59966, "trades": 47, "taker_buy_volume": 2131.19, "taker_buy_quote": 7719.82582}, {"ts": 1768108260000, "open": 3.623, "high": 3.623, "low": 3.621, "close": 3.621, "volume": 22.9, "quote_volume": 82.94608, "trades": 6, "taker_buy_volume": 8.25, "taker_buy_quote": 29.88975}, {"ts": 1768108320000, "open": 3.621, "high": 3.621, "low": 3.619, "close": 3.619, "volume": 29.4, "quote_volume": 106.4255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 12.12, "quote_volume": 43.85016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 27.38, "quote_volume": 99.06084, "trades": 2, "taker_buy_volume": 27.38, "taker_buy_quote": 99.06084}, {"ts": 1768108560000, "open": 3.626, "high": 3.629, "low": 3.626, "close": 3.628, "volume": 278.72, "quote_volume": 1011.10729, "trades": 9, "taker_buy_volume": 223.57, "taker_buy_quote": 811.13339}, {"ts": 1768108620000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 1.38, "quote_volume": 5.00388, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 5.00388}, {"ts": 1768108680000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108740000, "open": 3.618, "high": 3.622, "low": 3.618, "close": 3.622, "volume": 18.15, "quote_volume": 65.72558, "trades": 3, "taker_buy_volume": 14.72, "taker_buy_quote": 53.31584}, {"ts": 1768108800000, "open": 3.618, "high": 3.618, "low": 3.609, "close": 3.609, "volume": 438.74, "quote_volume": 1586.56601, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 3.615, "high": 3.615, "low": 3.611, "close": 3.611, "volume": 291.14, "quote_volume": 1051.56826, "trades": 9, "taker_buy_volume": 2.67, "taker_buy_quote": 9.65205}, {"ts": 1768108920000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 3.608, "high": 3.61, "low": 3.607, "close": 3.61, "volume": 18.05, "quote_volume": 65.12049, "trades": 4, "taker_buy_volume": 2.51, "taker_buy_quote": 9.0611}, {"ts": 1768109040000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 7.46, "quote_volume": 26.9306, "trades": 1, "taker_buy_volume": 7.46, "taker_buy_quote": 26.9306}, {"ts": 1768109100000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 54.67, "quote_volume": 197.19469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 3.607, "high": 3.612, "low": 3.605, "close": 3.605, "volume": 121.61, "quote_volume": 438.98594, "trades": 9, "taker_buy_volume": 116.69, "taker_buy_quote": 421.24934}, {"ts": 1768109220000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 46.28, "quote_volume": 166.79312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 3.602, "high": 3.602, "low": 3.598, "close": 3.601, "volume": 228.4, "quote_volume": 822.1888, "trades": 10, "taker_buy_volume": 37.12, "taker_buy_quote": 133.66912}, {"ts": 1768109400000, "open": 3.604, "high": 3.607, "low": 3.604, "close": 3.606, "volume": 11.36, "quote_volume": 40.96127, "trades": 5, "taker_buy_volume": 11.36, "taker_buy_quote": 40.96127}, {"ts": 1768109460000, "open": 3.606, "high": 3.612, "low": 3.606, "close": 3.612, "volume": 5.62, "quote_volume": 20.28552, "trades": 4, "taker_buy_volume": 5.62, "taker_buy_quote": 20.28552}, {"ts": 1768109520000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.07, "quote_volume": 0.25284, "trades": 1, "taker_buy_volume": 0.07, "taker_buy_quote": 0.25284}, {"ts": 1768109580000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109640000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 27.68, "quote_volume": 99.98016, "trades": 1, "taker_buy_volume": 27.68, "taker_buy_quote": 99.98016}, {"ts": 1768109700000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 1.7, "quote_volume": 6.1404, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.1404}, {"ts": 1768109820000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 3.87, "quote_volume": 13.97844, "trades": 1, "taker_buy_volume": 3.87, "taker_buy_quote": 13.97844}, {"ts": 1768109880000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 4.13, "quote_volume": 14.89691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 3.27, "quote_volume": 11.79489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 3.611, "high": 3.613, "low": 3.611, "close": 3.613, "volume": 21.64, "quote_volume": 78.17532, "trades": 4, "taker_buy_volume": 21.64, "taker_buy_quote": 78.17532}, {"ts": 1768110180000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110300000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 5.59, "quote_volume": 20.20226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 3.616, "high": 3.624, "low": 3.616, "close": 3.623, "volume": 46.73, "quote_volume": 169.14769, "trades": 15, "taker_buy_volume": 46.73, "taker_buy_quote": 169.14769}, {"ts": 1768110420000, "open": 3.622, "high": 3.623, "low": 3.622, "close": 3.623, "volume": 79.54, "quote_volume": 288.13967, "trades": 3, "taker_buy_volume": 79.54, "taker_buy_quote": 288.13967}, {"ts": 1768110480000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 5.02, "quote_volume": 18.18244, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 18.18244}, {"ts": 1768110540000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 70.69, "quote_volume": 255.96849, "trades": 1, "taker_buy_volume": 70.69, "taker_buy_quote": 255.96849}, {"ts": 1768110600000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110660000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 1.79, "quote_volume": 6.4798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.09, "quote_volume": 0.3258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 13.61, "quote_volume": 49.24098, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 49.24098}, {"ts": 1768110900000, "open": 3.621, "high": 3.622, "low": 3.621, "close": 3.622, "volume": 126.47, "quote_volume": 458.03723, "trades": 4, "taker_buy_volume": 126.47, "taker_buy_quote": 458.03723}, {"ts": 1768110960000, "open": 3.623, "high": 3.626, "low": 3.623, "close": 3.626, "volume": 162.71, "quote_volume": 589.77373, "trades": 9, "taker_buy_volume": 162.71, "taker_buy_quote": 589.77373}, {"ts": 1768111020000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 3.624, "high": 3.626, "low": 3.624, "close": 3.626, "volume": 81.18, "quote_volume": 294.26504, "trades": 9, "taker_buy_volume": 81.18, "taker_buy_quote": 294.26504}, {"ts": 1768111140000, "open": 3.629, "high": 3.642, "low": 3.629, "close": 3.632, "volume": 1481.6, "quote_volume": 5386.59228, "trades": 53, "taker_buy_volume": 1288.58, "taker_buy_quote": 4684.84032}, {"ts": 1768111200000, "open": 3.63, "high": 3.634, "low": 3.627, "close": 3.629, "volume": 206.15, "quote_volume": 748.2291, "trades": 22, "taker_buy_volume": 27.39, "taker_buy_quote": 99.45864}, {"ts": 1768111260000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 3.626, "high": 3.63, "low": 3.626, "close": 3.63, "volume": 7.78, "quote_volume": 28.22568, "trades": 4, "taker_buy_volume": 3.85, "taker_buy_quote": 13.9755}, {"ts": 1768111380000, "open": 3.63, "high": 3.639, "low": 3.63, "close": 3.634, "volume": 266.58, "quote_volume": 968.87911, "trades": 33, "taker_buy_volume": 126.05, "taker_buy_quote": 458.17907}, {"ts": 1768111440000, "open": 3.634, "high": 3.635, "low": 3.634, "close": 3.635, "volume": 25.37, "quote_volume": 92.20618, "trades": 5, "taker_buy_volume": 11.6, "taker_buy_quote": 42.166}, {"ts": 1768111500000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 13.22, "quote_volume": 48.04148, "trades": 2, "taker_buy_volume": 13.22, "taker_buy_quote": 48.04148}, {"ts": 1768111560000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 3.632, "high": 3.632, "low": 3.619, "close": 3.625, "volume": 673.4, "quote_volume": 2438.64107, "trades": 27, "taker_buy_volume": 181.29, "taker_buy_quote": 656.26387}, {"ts": 1768111680000, "open": 3.626, "high": 3.633, "low": 3.626, "close": 3.633, "volume": 228.06, "quote_volume": 827.12155, "trades": 8, "taker_buy_volume": 228.06, "taker_buy_quote": 827.12155}, {"ts": 1768111740000, "open": 3.63, "high": 3.63, "low": 3.626, "close": 3.626, "volume": 143.91, "quote_volume": 522.26082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 3.627, "high": 3.63, "low": 3.621, "close": 3.63, "volume": 181.49, "quote_volume": 658.29417, "trades": 13, "taker_buy_volume": 104.46, "taker_buy_quote": 378.97692}, {"ts": 1768111860000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 3.09, "quote_volume": 11.2167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 3.63, "high": 3.633, "low": 3.625, "close": 3.633, "volume": 148.07, "quote_volume": 537.40428, "trades": 10, "taker_buy_volume": 22.06, "taker_buy_quote": 80.12102}, {"ts": 1768111980000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 71.49, "quote_volume": 259.72317, "trades": 3, "taker_buy_volume": 71.49, "taker_buy_quote": 259.72317}, {"ts": 1768112040000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 45.28, "quote_volume": 164.77392, "trades": 2, "taker_buy_volume": 45.28, "taker_buy_quote": 164.77392}, {"ts": 1768112100000, "open": 3.642, "high": 3.645, "low": 3.642, "close": 3.644, "volume": 10.79, "quote_volume": 39.31068, "trades": 5, "taker_buy_volume": 10.79, "taker_buy_quote": 39.31068}, {"ts": 1768112160000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 1.73, "quote_volume": 6.30412, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.30412}, {"ts": 1768112220000, "open": 3.64, "high": 3.64, "low": 3.639, "close": 3.639, "volume": 3.66, "quote_volume": 13.32211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112280000, "open": 3.641, "high": 3.642, "low": 3.641, "close": 3.642, "volume": 73.17, "quote_volume": 266.41359, "trades": 3, "taker_buy_volume": 71.55, "taker_buy_quote": 260.51355}, {"ts": 1768112340000, "open": 3.642, "high": 3.642, "low": 3.63, "close": 3.63, "volume": 2383.71, "quote_volume": 8669.7605, "trades": 15, "taker_buy_volume": 4.0, "taker_buy_quote": 14.56049}, {"ts": 1768112400000, "open": 3.634, "high": 3.634, "low": 3.629, "close": 3.634, "volume": 286.83, "quote_volume": 1041.65021, "trades": 19, "taker_buy_volume": 19.21, "taker_buy_quote": 69.79553}, {"ts": 1768112460000, "open": 3.626, "high": 3.626, "low": 3.625, "close": 3.625, "volume": 48.6, "quote_volume": 176.17832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112520000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112580000, "open": 3.629, "high": 3.634, "low": 3.629, "close": 3.634, "volume": 154.8, "quote_volume": 562.20202, "trades": 20, "taker_buy_volume": 154.8, "taker_buy_quote": 562.20202}, {"ts": 1768112640000, "open": 3.633, "high": 3.637, "low": 3.633, "close": 3.637, "volume": 9.83, "quote_volume": 35.73931, "trades": 5, "taker_buy_volume": 8.28, "taker_buy_quote": 30.10816}, {"ts": 1768112700000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112760000, "open": 3.636, "high": 3.649, "low": 3.636, "close": 3.649, "volume": 1354.75, "quote_volume": 4935.13975, "trades": 25, "taker_buy_volume": 1354.75, "taker_buy_quote": 4935.13975}, {"ts": 1768112820000, "open": 3.643, "high": 3.643, "low": 3.64, "close": 3.64, "volume": 33.53, "quote_volume": 122.12639, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 3.642, "high": 3.652, "low": 3.642, "close": 3.649, "volume": 709.83, "quote_volume": 2588.22777, "trades": 21, "taker_buy_volume": 709.83, "taker_buy_quote": 2588.22777}, {"ts": 1768112940000, "open": 3.648, "high": 3.654, "low": 3.648, "close": 3.654, "volume": 188.32, "quote_volume": 687.12133, "trades": 13, "taker_buy_volume": 188.32, "taker_buy_quote": 687.12133}, {"ts": 1768113000000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 3.37, "quote_volume": 12.28365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 25.51, "quote_volume": 92.83089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 3.638, "high": 3.639, "low": 3.638, "close": 3.639, "volume": 190.34, "quote_volume": 692.52513, "trades": 21, "taker_buy_volume": 162.86, "taker_buy_quote": 592.52541}, {"ts": 1768113180000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113300000, "open": 3.646, "high": 3.653, "low": 3.644, "close": 3.653, "volume": 766.48, "quote_volume": 2796.63996, "trades": 47, "taker_buy_volume": 306.67, "taker_buy_quote": 1119.43999}, {"ts": 1768113360000, "open": 3.651, "high": 3.654, "low": 3.651, "close": 3.654, "volume": 1.82, "quote_volume": 6.64554, "trades": 2, "taker_buy_volume": 1.82, "taker_buy_quote": 6.64554}, {"ts": 1768113420000, "open": 3.651, "high": 3.651, "low": 3.646, "close": 3.646, "volume": 44.93, "quote_volume": 164.00574, "trades": 5, "taker_buy_volume": 39.3, "taker_buy_quote": 143.47876}, {"ts": 1768113480000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 3.28, "quote_volume": 11.96872, "trades": 1, "taker_buy_volume": 3.28, "taker_buy_quote": 11.96872}, {"ts": 1768113540000, "open": 3.649, "high": 3.653, "low": 3.649, "close": 3.653, "volume": 53.2, "quote_volume": 194.28895, "trades": 5, "taker_buy_volume": 53.2, "taker_buy_quote": 194.28895}, {"ts": 1768113600000, "open": 3.653, "high": 3.654, "low": 3.653, "close": 3.654, "volume": 100.68, "quote_volume": 367.811, "trades": 3, "taker_buy_volume": 100.68, "taker_buy_quote": 367.811}, {"ts": 1768113660000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 27.45, "quote_volume": 100.1376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 5.44, "quote_volume": 19.86144, "trades": 1, "taker_buy_volume": 5.44, "taker_buy_quote": 19.86144}, {"ts": 1768113780000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 6.73, "quote_volume": 24.55777, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 24.55777}, {"ts": 1768113840000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 13.05, "quote_volume": 47.64555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 3.649, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 157.89, "quote_volume": 576.19833, "trades": 13, "taker_buy_volume": 113.31, "taker_buy_quote": 413.53674}, {"ts": 1768113960000, "open": 3.652, "high": 3.653, "low": 3.62, "close": 3.629, "volume": 3530.59, "quote_volume": 12829.13933, "trades": 159, "taker_buy_volume": 1009.81, "taker_buy_quote": 3666.37536}, {"ts": 1768114020000, "open": 3.628, "high": 3.632, "low": 3.623, "close": 3.625, "volume": 271.16, "quote_volume": 983.56241, "trades": 42, "taker_buy_volume": 126.27, "taker_buy_quote": 458.21987}, {"ts": 1768114080000, "open": 3.622, "high": 3.623, "low": 3.617, "close": 3.619, "volume": 279.8, "quote_volume": 1012.83595, "trades": 20, "taker_buy_volume": 36.16, "taker_buy_quote": 130.99239}, {"ts": 1768114140000, "open": 3.617, "high": 3.625, "low": 3.615, "close": 3.625, "volume": 118.21, "quote_volume": 427.80699, "trades": 17, "taker_buy_volume": 86.83, "taker_buy_quote": 314.34271}, {"ts": 1768114200000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 4.53, "quote_volume": 16.42578, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 16.42578}, {"ts": 1768114260000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 7.21, "quote_volume": 26.14346, "trades": 4, "taker_buy_volume": 5.63, "taker_buy_quote": 20.41438}, {"ts": 1768114320000, "open": 3.63, "high": 3.644, "low": 3.628, "close": 3.64, "volume": 645.78, "quote_volume": 2346.2807, "trades": 53, "taker_buy_volume": 509.43, "taker_buy_quote": 1851.36068}, {"ts": 1768114380000, "open": 3.638, "high": 3.642, "low": 3.634, "close": 3.634, "volume": 90.17, "quote_volume": 327.83075, "trades": 17, "taker_buy_volume": 16.5, "taker_buy_quote": 60.049}, {"ts": 1768114440000, "open": 3.635, "high": 3.638, "low": 3.631, "close": 3.635, "volume": 188.48, "quote_volume": 684.71773, "trades": 20, "taker_buy_volume": 50.59, "taker_buy_quote": 183.94065}, {"ts": 1768114500000, "open": 3.635, "high": 3.642, "low": 3.635, "close": 3.637, "volume": 2279.32, "quote_volume": 8285.4346, "trades": 19, "taker_buy_volume": 2275.96, "taker_buy_quote": 8273.21428}, {"ts": 1768114560000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 3.633, "high": 3.636, "low": 3.633, "close": 3.636, "volume": 257.67, "quote_volume": 936.6567, "trades": 6, "taker_buy_volume": 257.67, "taker_buy_quote": 936.6567}, {"ts": 1768114680000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 3.629, "high": 3.629, "low": 3.619, "close": 3.619, "volume": 193.98, "quote_volume": 702.96618, "trades": 19, "taker_buy_volume": 11.0, "taker_buy_quote": 39.87164}, {"ts": 1768114800000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 13.61, "quote_volume": 49.37708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 3.625, "high": 3.625, "low": 3.611, "close": 3.622, "volume": 1895.25, "quote_volume": 6855.99462, "trades": 59, "taker_buy_volume": 252.53, "taker_buy_quote": 914.16196}, {"ts": 1768114980000, "open": 3.628, "high": 3.633, "low": 3.628, "close": 3.633, "volume": 13.96, "quote_volume": 50.66593, "trades": 5, "taker_buy_volume": 13.96, "taker_buy_quote": 50.66593}, {"ts": 1768115040000, "open": 3.632, "high": 3.634, "low": 3.632, "close": 3.634, "volume": 33.02, "quote_volume": 119.98794, "trades": 2, "taker_buy_volume": 33.02, "taker_buy_quote": 119.98794}, {"ts": 1768115100000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 3.628, "high": 3.628, "low": 3.626, "close": 3.626, "volume": 135.06, "quote_volume": 489.76118, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 3.617, "high": 3.618, "low": 3.615, "close": 3.615, "volume": 134.33, "quote_volume": 485.77883, "trades": 9, "taker_buy_volume": 4.58, "taker_buy_quote": 16.56586}, {"ts": 1768115280000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 3.618, "high": 3.626, "low": 3.616, "close": 3.626, "volume": 520.37, "quote_volume": 1884.19503, "trades": 17, "taker_buy_volume": 417.79, "taker_buy_quote": 1513.16397}, {"ts": 1768115400000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 3.625, "high": 3.627, "low": 3.625, "close": 3.627, "volume": 5.32, "quote_volume": 19.28825, "trades": 3, "taker_buy_volume": 5.32, "taker_buy_quote": 19.28825}, {"ts": 1768115580000, "open": 3.622, "high": 3.622, "low": 3.62, "close": 3.62, "volume": 100.57, "quote_volume": 364.12733, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 5.52, "quote_volume": 19.96584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 3.624, "high": 3.628, "low": 3.624, "close": 3.628, "volume": 9.48, "quote_volume": 34.36592, "trades": 3, "taker_buy_volume": 9.48, "taker_buy_quote": 34.36592}, {"ts": 1768115760000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 3.628, "high": 3.634, "low": 3.628, "close": 3.634, "volume": 62.65, "quote_volume": 227.51044, "trades": 7, "taker_buy_volume": 62.65, "taker_buy_quote": 227.51044}, {"ts": 1768115880000, "open": 3.638, "high": 3.642, "low": 3.636, "close": 3.642, "volume": 47.73, "quote_volume": 173.6373, "trades": 10, "taker_buy_volume": 16.7, "taker_buy_quote": 60.7854}, {"ts": 1768115940000, "open": 3.642, "high": 3.642, "low": 3.606, "close": 3.621, "volume": 3192.14, "quote_volume": 11558.65291, "trades": 230, "taker_buy_volume": 570.64, "taker_buy_quote": 2065.59347}, {"ts": 1768116000000, "open": 3.622, "high": 3.625, "low": 3.615, "close": 3.618, "volume": 162.98, "quote_volume": 590.21708, "trades": 44, "taker_buy_volume": 138.86, "taker_buy_quote": 502.92093}, {"ts": 1768116060000, "open": 3.619, "high": 3.621, "low": 3.617, "close": 3.617, "volume": 35.91, "quote_volume": 129.96167, "trades": 14, "taker_buy_volume": 23.15, "taker_buy_quote": 83.80875}, {"ts": 1768116120000, "open": 3.617, "high": 3.623, "low": 3.615, "close": 3.623, "volume": 618.31, "quote_volume": 2236.62619, "trades": 54, "taker_buy_volume": 472.41, "taker_buy_quote": 1709.19301}, {"ts": 1768116180000, "open": 3.619, "high": 3.619, "low": 3.616, "close": 3.616, "volume": 566.43, "quote_volume": 2048.52042, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116300000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 3.625, "high": 3.627, "low": 3.625, "close": 3.627, "volume": 145.05, "quote_volume": 525.97198, "trades": 6, "taker_buy_volume": 138.32, "taker_buy_quote": 501.57573}, {"ts": 1768116420000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 13.48, "quote_volume": 48.91892, "trades": 5, "taker_buy_volume": 13.48, "taker_buy_quote": 48.91892}, {"ts": 1768116480000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 3.628, "high": 3.637, "low": 3.624, "close": 3.624, "volume": 219.74, "quote_volume": 798.01456, "trades": 17, "taker_buy_volume": 178.11, "taker_buy_quote": 647.08774}, {"ts": 1768116600000, "open": 3.628, "high": 3.63, "low": 3.628, "close": 3.63, "volume": 59.44, "quote_volume": 215.6762, "trades": 12, "taker_buy_volume": 59.44, "taker_buy_quote": 215.6762}, {"ts": 1768116660000, "open": 3.632, "high": 3.632, "low": 3.631, "close": 3.631, "volume": 11.06, "quote_volume": 40.16437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 3.635, "high": 3.635, "low": 3.632, "close": 3.632, "volume": 22.05, "quote_volume": 80.12845, "trades": 5, "taker_buy_volume": 10.87, "taker_buy_quote": 39.51245}, {"ts": 1768116780000, "open": 3.636, "high": 3.639, "low": 3.634, "close": 3.634, "volume": 682.11, "quote_volume": 2481.06566, "trades": 15, "taker_buy_volume": 676.6, "taker_buy_quote": 2461.04232}, {"ts": 1768116840000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 29.66, "quote_volume": 107.87342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 42.93, "quote_volume": 156.13641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 3.633, "high": 3.637, "low": 3.633, "close": 3.637, "volume": 216.63, "quote_volume": 787.47663, "trades": 14, "taker_buy_volume": 216.63, "taker_buy_quote": 787.47663}, {"ts": 1768117200000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 3.638, "high": 3.64, "low": 3.638, "close": 3.64, "volume": 19.51, "quote_volume": 71.0009, "trades": 6, "taker_buy_volume": 19.51, "taker_buy_quote": 71.0009}, {"ts": 1768117380000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 33.75, "quote_volume": 122.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 3.64, "high": 3.64, "low": 3.636, "close": 3.636, "volume": 53.69, "quote_volume": 195.29014, "trades": 11, "taker_buy_volume": 5.33, "taker_buy_quote": 19.4012}, {"ts": 1768117560000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 3.634, "high": 3.634, "low": 3.631, "close": 3.631, "volume": 3.66, "quote_volume": 13.29447, "trades": 2, "taker_buy_volume": 1.67, "taker_buy_quote": 6.06878}, {"ts": 1768117740000, "open": 3.631, "high": 3.631, "low": 3.63, "close": 3.63, "volume": 71.29, "quote_volume": 258.81446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 7.63, "quote_volume": 27.68164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 3.02, "quote_volume": 10.95656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 7.07, "quote_volume": 25.67117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118280000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118400000, "open": 3.636, "high": 3.636, "low": 3.633, "close": 3.633, "volume": 70.44, "quote_volume": 256.03794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 4.76, "quote_volume": 17.30736, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 17.30736}, {"ts": 1768118580000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 3.631, "high": 3.635, "low": 3.631, "close": 3.635, "volume": 50.98, "quote_volume": 185.1699, "trades": 8, "taker_buy_volume": 50.98, "taker_buy_quote": 185.1699}, {"ts": 1768118760000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 1.49, "quote_volume": 5.4087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 3.636, "high": 3.639, "low": 3.636, "close": 3.639, "volume": 20.18, "quote_volume": 73.39497, "trades": 3, "taker_buy_volume": 6.83, "taker_buy_quote": 24.85437}, {"ts": 1768118940000, "open": 3.639, "high": 3.639, "low": 3.633, "close": 3.633, "volume": 138.6, "quote_volume": 503.62614, "trades": 7, "taker_buy_volume": 1.65, "taker_buy_quote": 6.00435}, {"ts": 1768119000000, "open": 3.64, "high": 3.65, "low": 3.64, "close": 3.65, "volume": 411.3, "quote_volume": 1499.61125, "trades": 36, "taker_buy_volume": 301.79, "taker_buy_quote": 1100.30312}, {"ts": 1768119060000, "open": 3.648, "high": 3.649, "low": 3.642, "close": 3.643, "volume": 472.76, "quote_volume": 1722.5416, "trades": 26, "taker_buy_volume": 16.47, "taker_buy_quote": 60.08805}, {"ts": 1768119120000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 69.71, "quote_volume": 254.02324, "trades": 1, "taker_buy_volume": 69.71, "taker_buy_quote": 254.02324}, {"ts": 1768119240000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 27.44, "quote_volume": 99.96392, "trades": 1, "taker_buy_volume": 27.44, "taker_buy_quote": 99.96392}, {"ts": 1768119300000, "open": 3.642, "high": 3.642, "low": 3.641, "close": 3.641, "volume": 3.79, "quote_volume": 13.80104, "trades": 3, "taker_buy_volume": 2.14, "taker_buy_quote": 7.79174}, {"ts": 1768119360000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 2.74, "quote_volume": 9.98182, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 9.98182}, {"ts": 1768119420000, "open": 3.644, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 83.21, "quote_volume": 303.07415, "trades": 11, "taker_buy_volume": 13.89, "taker_buy_quote": 50.61516}, {"ts": 1768119480000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 122.76, "quote_volume": 448.02195, "trades": 14, "taker_buy_volume": 102.94, "taker_buy_quote": 375.70168}, {"ts": 1768119660000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 2.94, "quote_volume": 10.72806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 3.65, "high": 3.655, "low": 3.65, "close": 3.655, "volume": 410.1, "quote_volume": 1497.55387, "trades": 32, "taker_buy_volume": 410.1, "taker_buy_quote": 1497.55387}, {"ts": 1768119780000, "open": 3.654, "high": 3.655, "low": 3.654, "close": 3.655, "volume": 21.88, "quote_volume": 79.9632, "trades": 6, "taker_buy_volume": 13.68, "taker_buy_quote": 50.0004}, {"ts": 1768119840000, "open": 3.655, "high": 3.659, "low": 3.655, "close": 3.659, "volume": 787.64, "quote_volume": 2879.40787, "trades": 21, "taker_buy_volume": 740.67, "taker_buy_quote": 2707.65677}, {"ts": 1768119900000, "open": 3.658, "high": 3.658, "low": 3.655, "close": 3.656, "volume": 1918.55, "quote_volume": 7012.47266, "trades": 32, "taker_buy_volume": 21.4, "taker_buy_quote": 78.2384}, {"ts": 1768119960000, "open": 3.651, "high": 3.654, "low": 3.651, "close": 3.654, "volume": 41.1, "quote_volume": 150.12186, "trades": 6, "taker_buy_volume": 41.1, "taker_buy_quote": 150.12186}, {"ts": 1768120020000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 12.92, "quote_volume": 47.14508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 3.644, "high": 3.651, "low": 3.644, "close": 3.651, "volume": 554.35, "quote_volume": 2022.60399, "trades": 15, "taker_buy_volume": 486.21, "taker_buy_quote": 1774.30183}, {"ts": 1768120140000, "open": 3.651, "high": 3.663, "low": 3.651, "close": 3.663, "volume": 707.05, "quote_volume": 2585.31659, "trades": 27, "taker_buy_volume": 707.05, "taker_buy_quote": 2585.31659}, {"ts": 1768120200000, "open": 3.661, "high": 3.664, "low": 3.661, "close": 3.664, "volume": 27.28, "quote_volume": 99.92711, "trades": 3, "taker_buy_volume": 27.28, "taker_buy_quote": 99.92711}, {"ts": 1768120260000, "open": 3.663, "high": 3.674, "low": 3.663, "close": 3.663, "volume": 754.65, "quote_volume": 2767.07968, "trades": 37, "taker_buy_volume": 275.22, "taker_buy_quote": 1009.67843}, {"ts": 1768120320000, "open": 3.666, "high": 3.666, "low": 3.662, "close": 3.662, "volume": 24.24, "quote_volume": 88.83164, "trades": 5, "taker_buy_volume": 13.63, "taker_buy_quote": 49.96758}, {"ts": 1768120380000, "open": 3.662, "high": 3.662, "low": 3.661, "close": 3.661, "volume": 280.3, "quote_volume": 1026.45137, "trades": 3, "taker_buy_volume": 7.23, "taker_buy_quote": 26.46903}, {"ts": 1768120440000, "open": 3.661, "high": 3.665, "low": 3.66, "close": 3.66, "volume": 21.61, "quote_volume": 79.13582, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 26.388}, {"ts": 1768120500000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120560000, "open": 3.661, "high": 3.667, "low": 3.661, "close": 3.667, "volume": 16.91, "quote_volume": 61.93521, "trades": 4, "taker_buy_volume": 5.93, "taker_buy_quote": 21.73743}, {"ts": 1768120620000, "open": 3.657, "high": 3.659, "low": 3.657, "close": 3.659, "volume": 133.18, "quote_volume": 487.26943, "trades": 7, "taker_buy_volume": 121.89, "taker_buy_quote": 445.9819}, {"ts": 1768120680000, "open": 3.656, "high": 3.656, "low": 3.653, "close": 3.653, "volume": 529.77, "quote_volume": 1935.59209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 3.649, "high": 3.653, "low": 3.644, "close": 3.653, "volume": 171.94, "quote_volume": 627.69431, "trades": 10, "taker_buy_volume": 156.15, "taker_buy_quote": 570.12616}, {"ts": 1768120860000, "open": 3.65, "high": 3.654, "low": 3.65, "close": 3.65, "volume": 41.49, "quote_volume": 151.49574, "trades": 9, "taker_buy_volume": 13.61, "taker_buy_quote": 49.73094}, {"ts": 1768120920000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121040000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121100000, "open": 3.644, "high": 3.644, "low": 3.643, "close": 3.643, "volume": 65.8, "quote_volume": 239.7713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 3.643, "high": 3.643, "low": 3.64, "close": 3.64, "volume": 3.84, "quote_volume": 13.97955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121220000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 14.5, "quote_volume": 52.7365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 3.635, "high": 3.635, "low": 3.631, "close": 3.631, "volume": 432.9, "quote_volume": 1572.43435, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 3.631, "high": 3.64, "low": 3.631, "close": 3.64, "volume": 3136.69, "quote_volume": 11397.12705, "trades": 23, "taker_buy_volume": 3136.69, "taker_buy_quote": 11397.12705}, {"ts": 1768121400000, "open": 3.638, "high": 3.64, "low": 3.638, "close": 3.639, "volume": 19.88, "quote_volume": 72.3433, "trades": 5, "taker_buy_volume": 19.88, "taker_buy_quote": 72.3433}, {"ts": 1768121460000, "open": 3.632, "high": 3.632, "low": 3.628, "close": 3.628, "volume": 593.58, "quote_volume": 2154.6206, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 1.8, "quote_volume": 6.5322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121580000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 3.15, "quote_volume": 11.43765, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 11.43765}, {"ts": 1768121640000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 3.631, "high": 3.638, "low": 3.631, "close": 3.636, "volume": 235.2, "quote_volume": 855.50947, "trades": 16, "taker_buy_volume": 188.5, "taker_buy_quote": 685.63347}, {"ts": 1768121820000, "open": 3.644, "high": 3.663, "low": 3.644, "close": 3.654, "volume": 1330.27, "quote_volume": 4858.64246, "trades": 54, "taker_buy_volume": 1265.5, "taker_buy_quote": 4621.93913}, {"ts": 1768121880000, "open": 3.658, "high": 3.659, "low": 3.658, "close": 3.659, "volume": 68.25, "quote_volume": 249.693, "trades": 3, "taker_buy_volume": 68.25, "taker_buy_quote": 249.693}, {"ts": 1768121940000, "open": 3.657, "high": 3.661, "low": 3.652, "close": 3.652, "volume": 124.97, "quote_volume": 456.83136, "trades": 15, "taker_buy_volume": 47.85, "taker_buy_quote": 175.05637}, {"ts": 1768122000000, "open": 3.657, "high": 3.66, "low": 3.637, "close": 3.642, "volume": 915.54, "quote_volume": 3339.93688, "trades": 48, "taker_buy_volume": 45.07, "taker_buy_quote": 164.86125}, {"ts": 1768122060000, "open": 3.642, "high": 3.642, "low": 3.636, "close": 3.636, "volume": 712.1, "quote_volume": 2590.4224, "trades": 66, "taker_buy_volume": 204.68, "taker_buy_quote": 744.81513}, {"ts": 1768122120000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122240000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 27.44, "quote_volume": 99.98084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 3.647, "high": 3.647, "low": 3.64, "close": 3.64, "volume": 21.1, "quote_volume": 76.93419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122360000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 3.638, "high": 3.638, "low": 3.637, "close": 3.637, "volume": 10.69, "quote_volume": 38.8864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 137.51, "quote_volume": 499.98636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122540000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 2.67, "quote_volume": 9.71346, "trades": 1, "taker_buy_volume": 2.67, "taker_buy_quote": 9.71346}, {"ts": 1768122600000, "open": 3.642, "high": 3.644, "low": 3.642, "close": 3.644, "volume": 10.97, "quote_volume": 39.97054, "trades": 2, "taker_buy_volume": 10.97, "taker_buy_quote": 39.97054}, {"ts": 1768122660000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 5.29, "quote_volume": 19.26618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122720000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 3.636, "high": 3.636, "low": 3.635, "close": 3.635, "volume": 190.66, "quote_volume": 693.08285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 3.635, "high": 3.639, "low": 3.633, "close": 3.639, "volume": 428.37, "quote_volume": 1557.28984, "trades": 13, "taker_buy_volume": 98.57, "taker_buy_quote": 358.471}, {"ts": 1768122900000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 6.09, "quote_volume": 22.14933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123080000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 13.2, "quote_volume": 47.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123140000, "open": 3.634, "high": 3.634, "low": 3.633, "close": 3.633, "volume": 7.36, "quote_volume": 26.7413, "trades": 2, "taker_buy_volume": 2.42, "taker_buy_quote": 8.79428}, {"ts": 1768123200000, "open": 3.634, "high": 3.638, "low": 3.631, "close": 3.631, "volume": 613.85, "quote_volume": 2229.95258, "trades": 20, "taker_buy_volume": 57.65, "taker_buy_quote": 209.56618}, {"ts": 1768123260000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123320000, "open": 3.631, "high": 3.641, "low": 3.63, "close": 3.634, "volume": 957.02, "quote_volume": 3478.20272, "trades": 38, "taker_buy_volume": 892.1, "taker_buy_quote": 3242.13391}, {"ts": 1768123380000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123500000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123560000, "open": 3.629, "high": 3.629, "low": 3.628, "close": 3.628, "volume": 71.6, "quote_volume": 259.76482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 3.625, "high": 3.628, "low": 3.622, "close": 3.622, "volume": 474.4, "quote_volume": 1720.73653, "trades": 14, "taker_buy_volume": 160.35, "taker_buy_quote": 581.65508}, {"ts": 1768123680000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123740000, "open": 3.622, "high": 3.622, "low": 3.621, "close": 3.621, "volume": 349.88, "quote_volume": 1267.23357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123800000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 10.97, "quote_volume": 39.79916, "trades": 4, "taker_buy_volume": 10.97, "taker_buy_quote": 39.79916}, {"ts": 1768123860000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 8.76, "quote_volume": 31.755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 4.41, "quote_volume": 15.99948, "trades": 2, "taker_buy_volume": 4.41, "taker_buy_quote": 15.99948}, {"ts": 1768123980000, "open": 3.633, "high": 3.635, "low": 3.63, "close": 3.635, "volume": 202.66, "quote_volume": 736.53058, "trades": 17, "taker_buy_volume": 171.79, "taker_buy_quote": 624.41182}, {"ts": 1768124040000, "open": 3.638, "high": 3.647, "low": 3.638, "close": 3.647, "volume": 457.48, "quote_volume": 1666.26973, "trades": 11, "taker_buy_volume": 457.48, "taker_buy_quote": 1666.26973}, {"ts": 1768124100000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 3.37, "quote_volume": 12.24995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 2.25, "quote_volume": 8.1765, "trades": 1, "taker_buy_volume": 2.25, "taker_buy_quote": 8.1765}, {"ts": 1768124340000, "open": 3.63, "high": 3.633, "low": 3.63, "close": 3.631, "volume": 80.83, "quote_volume": 293.55159, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124580000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 10.15, "quote_volume": 36.87495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 3.631, "high": 3.631, "low": 3.63, "close": 3.63, "volume": 35.5, "quote_volume": 128.86675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 25.42, "quote_volume": 92.30002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124760000, "open": 3.633, "high": 3.637, "low": 3.633, "close": 3.633, "volume": 12.25, "quote_volume": 44.51533, "trades": 7, "taker_buy_volume": 12.25, "taker_buy_quote": 44.51533}, {"ts": 1768124820000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124880000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124940000, "open": 3.641, "high": 3.645, "low": 3.639, "close": 3.645, "volume": 143.84, "quote_volume": 523.52297, "trades": 9, "taker_buy_volume": 7.51, "taker_buy_quote": 27.3631}, {"ts": 1768125000000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 21.61, "quote_volume": 78.74684, "trades": 1, "taker_buy_volume": 21.61, "taker_buy_quote": 78.74684}, {"ts": 1768125060000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "open": 3.638, "high": 3.645, "low": 3.638, "close": 3.645, "volume": 9.81, "quote_volume": 35.72926, "trades": 3, "taker_buy_volume": 5.46, "taker_buy_quote": 19.9017}, {"ts": 1768125180000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125240000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 3.644, "high": 3.647, "low": 3.644, "close": 3.644, "volume": 72.13, "quote_volume": 262.9386, "trades": 15, "taker_buy_volume": 70.08, "taker_buy_quote": 255.4684}, {"ts": 1768125360000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 3.642, "high": 3.642, "low": 3.627, "close": 3.631, "volume": 737.21, "quote_volume": 2676.58639, "trades": 33, "taker_buy_volume": 10.3, "taker_buy_quote": 37.4302}, {"ts": 1768125540000, "open": 3.631, "high": 3.634, "low": 3.628, "close": 3.634, "volume": 87.77, "quote_volume": 318.61572, "trades": 14, "taker_buy_volume": 16.7, "taker_buy_quote": 60.6878}, {"ts": 1768125600000, "open": 3.631, "high": 3.632, "low": 3.631, "close": 3.632, "volume": 312.84, "quote_volume": 1136.08925, "trades": 5, "taker_buy_volume": 167.21, "taker_buy_quote": 607.30672}, {"ts": 1768125660000, "open": 3.632, "high": 3.634, "low": 3.631, "close": 3.631, "volume": 205.84, "quote_volume": 747.63033, "trades": 21, "taker_buy_volume": 100.72, "taker_buy_quote": 365.8481}, {"ts": 1768125720000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 15.56, "quote_volume": 56.51392, "trades": 6, "taker_buy_volume": 15.56, "taker_buy_quote": 56.51392}, {"ts": 1768125780000, "open": 3.634, "high": 3.634, "low": 3.632, "close": 3.632, "volume": 68.24, "quote_volume": 247.87861, "trades": 10, "taker_buy_volume": 8.66, "taker_buy_quote": 31.47044}, {"ts": 1768125840000, "open": 3.627, "high": 3.627, "low": 3.611, "close": 3.613, "volume": 1258.78, "quote_volume": 4555.10166, "trades": 47, "taker_buy_volume": 61.17, "taker_buy_quote": 221.2178}, {"ts": 1768125900000, "open": 3.613, "high": 3.614, "low": 3.601, "close": 3.604, "volume": 408.01, "quote_volume": 1471.018, "trades": 53, "taker_buy_volume": 114.62, "taker_buy_quote": 413.04736}, {"ts": 1768125960000, "open": 3.604, "high": 3.611, "low": 3.602, "close": 3.604, "volume": 1262.37, "quote_volume": 4550.00219, "trades": 31, "taker_buy_volume": 1128.35, "taker_buy_quote": 4067.24408}, {"ts": 1768126020000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 2.9, "quote_volume": 10.4487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126080000, "open": 3.605, "high": 3.605, "low": 3.604, "close": 3.604, "volume": 29.0, "quote_volume": 104.52443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126200000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126260000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 2.53, "quote_volume": 9.13836, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 9.13836}, {"ts": 1768126320000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 7.44, "quote_volume": 26.82864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 3.604, "high": 3.605, "low": 3.604, "close": 3.605, "volume": 106.71, "quote_volume": 384.60087, "trades": 9, "taker_buy_volume": 21.4, "taker_buy_quote": 77.14363}, {"ts": 1768126560000, "open": 3.605, "high": 3.609, "low": 3.605, "close": 3.609, "volume": 27.41, "quote_volume": 98.86047, "trades": 5, "taker_buy_volume": 27.41, "taker_buy_quote": 98.86047}, {"ts": 1768126620000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126800000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 32.76, "quote_volume": 118.16532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 3.6, "high": 3.6, "low": 3.597, "close": 3.597, "volume": 364.33, "quote_volume": 1311.49107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 73.97, "quote_volume": 266.21803, "trades": 1, "taker_buy_volume": 73.97, "taker_buy_quote": 266.21803}, {"ts": 1768127160000, "open": 3.598, "high": 3.631, "low": 3.597, "close": 3.621, "volume": 3664.87, "quote_volume": 13260.04001, "trades": 161, "taker_buy_volume": 2737.66, "taker_buy_quote": 9900.0679}, {"ts": 1768127220000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 3.614, "high": 3.614, "low": 3.613, "close": 3.613, "volume": 11.91, "quote_volume": 43.03586, "trades": 10, "taker_buy_volume": 1.66, "taker_buy_quote": 5.99924}, {"ts": 1768127340000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 24.43, "quote_volume": 88.29002, "trades": 1, "taker_buy_volume": 24.43, "taker_buy_quote": 88.29002}, {"ts": 1768127400000, "open": 3.618, "high": 3.622, "low": 3.618, "close": 3.622, "volume": 60.63, "quote_volume": 219.41291, "trades": 4, "taker_buy_volume": 60.63, "taker_buy_quote": 219.41291}, {"ts": 1768127460000, "open": 3.622, "high": 3.63, "low": 3.622, "close": 3.63, "volume": 944.14, "quote_volume": 3423.29721, "trades": 18, "taker_buy_volume": 891.44, "taker_buy_quote": 3231.9996}, {"ts": 1768127520000, "open": 3.628, "high": 3.629, "low": 3.621, "close": 3.629, "volume": 681.45, "quote_volume": 2469.98844, "trades": 20, "taker_buy_volume": 21.12, "taker_buy_quote": 76.62336}, {"ts": 1768127580000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127820000, "open": 3.626, "high": 3.626, "low": 3.624, "close": 3.624, "volume": 77.51, "quote_volume": 280.91892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 3.623, "high": 3.629, "low": 3.623, "close": 3.628, "volume": 409.14, "quote_volume": 1483.26261, "trades": 16, "taker_buy_volume": 389.29, "taker_buy_quote": 1411.24681}, {"ts": 1768127940000, "open": 3.628, "high": 3.628, "low": 3.627, "close": 3.628, "volume": 28.13, "quote_volume": 102.03607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 3.631, "high": 3.631, "low": 3.624, "close": 3.624, "volume": 851.17, "quote_volume": 3086.33645, "trades": 46, "taker_buy_volume": 27.01, "taker_buy_quote": 98.07331}, {"ts": 1768128060000, "open": 3.63, "high": 3.632, "low": 3.63, "close": 3.632, "volume": 80.01, "quote_volume": 290.51462, "trades": 6, "taker_buy_volume": 39.16, "taker_buy_quote": 142.22912}, {"ts": 1768128120000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 11.25, "quote_volume": 40.89375, "trades": 2, "taker_buy_volume": 11.25, "taker_buy_quote": 40.89375}, {"ts": 1768128180000, "open": 3.638, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 131.57, "quote_volume": 478.80333, "trades": 6, "taker_buy_volume": 120.56, "taker_buy_quote": 438.75996}, {"ts": 1768128240000, "open": 3.637, "high": 3.638, "low": 3.622, "close": 3.624, "volume": 275.94, "quote_volume": 1000.94633, "trades": 28, "taker_buy_volume": 1.76, "taker_buy_quote": 6.40288}, {"ts": 1768128300000, "open": 3.628, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 122.25, "quote_volume": 443.29782, "trades": 7, "taker_buy_volume": 9.66, "taker_buy_quote": 35.04648}, {"ts": 1768128360000, "open": 3.625, "high": 3.633, "low": 3.622, "close": 3.626, "volume": 1131.33, "quote_volume": 4104.50461, "trades": 38, "taker_buy_volume": 655.08, "taker_buy_quote": 2378.17378}, {"ts": 1768128420000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 18.02, "quote_volume": 65.34052, "trades": 2, "taker_buy_volume": 18.02, "taker_buy_quote": 65.34052}, {"ts": 1768128480000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 8.98, "quote_volume": 32.62434, "trades": 4, "taker_buy_volume": 8.98, "taker_buy_quote": 32.62434}, {"ts": 1768128540000, "open": 3.633, "high": 3.633, "low": 3.627, "close": 3.63, "volume": 314.29, "quote_volume": 1140.78268, "trades": 27, "taker_buy_volume": 2.75, "taker_buy_quote": 9.9825}, {"ts": 1768128600000, "open": 3.632, "high": 3.636, "low": 3.632, "close": 3.636, "volume": 552.14, "quote_volume": 2006.9018, "trades": 11, "taker_buy_volume": 552.14, "taker_buy_quote": 2006.9018}, {"ts": 1768128660000, "open": 3.64, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 39.53, "quote_volume": 143.8391, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 11.62, "quote_volume": 42.26194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 29.81, "quote_volume": 108.44878, "trades": 3, "taker_buy_volume": 29.81, "taker_buy_quote": 108.44878}, {"ts": 1768128900000, "open": 3.639, "high": 3.641, "low": 3.639, "close": 3.641, "volume": 118.53, "quote_volume": 431.34145, "trades": 8, "taker_buy_volume": 118.53, "taker_buy_quote": 431.34145}, {"ts": 1768128960000, "open": 3.642, "high": 3.642, "low": 3.639, "close": 3.639, "volume": 42.79, "quote_volume": 155.7654, "trades": 6, "taker_buy_volume": 33.75, "taker_buy_quote": 122.85}, {"ts": 1768129020000, "open": 3.64, "high": 3.64, "low": 3.637, "close": 3.639, "volume": 70.9, "quote_volume": 257.95158, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 3.64, "high": 3.64, "low": 3.638, "close": 3.638, "volume": 71.98, "quote_volume": 261.93521, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 3.644, "high": 3.647, "low": 3.644, "close": 3.647, "volume": 16.1, "quote_volume": 58.68703, "trades": 6, "taker_buy_volume": 16.1, "taker_buy_quote": 58.68703}, {"ts": 1768129320000, "open": 3.647, "high": 3.647, "low": 3.645, "close": 3.645, "volume": 26.46, "quote_volume": 96.47967, "trades": 16, "taker_buy_volume": 9.68, "taker_buy_quote": 35.30296}, {"ts": 1768129380000, "open": 3.645, "high": 3.653, "low": 3.645, "close": 3.653, "volume": 154.82, "quote_volume": 564.85931, "trades": 21, "taker_buy_volume": 134.04, "taker_buy_quote": 488.99532}, {"ts": 1768129440000, "open": 3.652, "high": 3.655, "low": 3.652, "close": 3.655, "volume": 53.93, "quote_volume": 197.09829, "trades": 24, "taker_buy_volume": 37.22, "taker_buy_quote": 136.03254}, {"ts": 1768129500000, "open": 3.656, "high": 3.666, "low": 3.636, "close": 3.642, "volume": 1910.27, "quote_volume": 6979.92971, "trades": 69, "taker_buy_volume": 1017.34, "taker_buy_quote": 3724.15035}, {"ts": 1768129560000, "open": 3.643, "high": 3.647, "low": 3.642, "close": 3.642, "volume": 102.63, "quote_volume": 373.95755, "trades": 22, "taker_buy_volume": 13.62, "taker_buy_quote": 49.62816}, {"ts": 1768129620000, "open": 3.653, "high": 3.653, "low": 3.652, "close": 3.652, "volume": 6.87, "quote_volume": 25.09275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129680000, "open": 3.653, "high": 3.654, "low": 3.648, "close": 3.648, "volume": 97.69, "quote_volume": 356.70128, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 3.648, "high": 3.648, "low": 3.633, "close": 3.636, "volume": 462.11, "quote_volume": 1679.4607, "trades": 16, "taker_buy_volume": 4.14, "taker_buy_quote": 15.10272}, {"ts": 1768129800000, "open": 3.636, "high": 3.64, "low": 3.636, "close": 3.64, "volume": 19.44, "quote_volume": 70.7206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129860000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 1.83, "quote_volume": 6.6612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129920000, "open": 3.641, "high": 3.644, "low": 3.634, "close": 3.634, "volume": 283.94, "quote_volume": 1034.17211, "trades": 10, "taker_buy_volume": 270.31, "taker_buy_quote": 984.5497}, {"ts": 1768129980000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130040000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 4.84, "quote_volume": 17.59824, "trades": 1, "taker_buy_volume": 4.84, "taker_buy_quote": 17.59824}, {"ts": 1768130160000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130220000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130340000, "open": 3.637, "high": 3.637, "low": 3.636, "close": 3.636, "volume": 33.74, "quote_volume": 122.68381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130400000, "open": 3.634, "high": 3.634, "low": 3.631, "close": 3.631, "volume": 378.47, "quote_volume": 1374.36157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130460000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 3.78, "quote_volume": 13.72518, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 13.72518}, {"ts": 1768130520000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130580000, "open": 3.633, "high": 3.633, "low": 3.625, "close": 3.625, "volume": 456.5, "quote_volume": 1657.2611, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 3.632, "high": 3.632, "low": 3.63, "close": 3.632, "volume": 13.73, "quote_volume": 49.8567, "trades": 7, "taker_buy_volume": 6.72, "taker_buy_quote": 24.39974}, {"ts": 1768130700000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130760000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130820000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 6.01, "quote_volume": 21.84034, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 21.84034}, {"ts": 1768130880000, "open": 3.632, "high": 3.632, "low": 3.631, "close": 3.631, "volume": 29.71, "quote_volume": 107.89416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130940000, "open": 3.635, "high": 3.637, "low": 3.635, "close": 3.637, "volume": 1.66, "quote_volume": 6.03412, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 6.03412}, {"ts": 1768131000000, "open": 3.638, "high": 3.638, "low": 3.637, "close": 3.637, "volume": 11.62, "quote_volume": 42.27355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 34.63, "quote_volume": 126.12346, "trades": 11, "taker_buy_volume": 21.01, "taker_buy_quote": 76.5263}, {"ts": 1768131120000, "open": 3.644, "high": 3.648, "low": 3.644, "close": 3.648, "volume": 726.27, "quote_volume": 2648.25281, "trades": 12, "taker_buy_volume": 404.62, "taker_buy_quote": 1474.89289}, {"ts": 1768131180000, "open": 3.648, "high": 3.649, "low": 3.645, "close": 3.645, "volume": 372.22, "quote_volume": 1357.52099, "trades": 19, "taker_buy_volume": 237.47, "taker_buy_quote": 866.29463}, {"ts": 1768131240000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 2.51, "quote_volume": 9.15899, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 9.15899}, {"ts": 1768131360000, "open": 3.649, "high": 3.651, "low": 3.649, "close": 3.651, "volume": 12.06, "quote_volume": 44.01817, "trades": 8, "taker_buy_volume": 12.06, "taker_buy_quote": 44.01817}, {"ts": 1768131420000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131480000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 3.653, "high": 3.655, "low": 3.653, "close": 3.655, "volume": 31.74, "quote_volume": 115.9823, "trades": 15, "taker_buy_volume": 25.13, "taker_buy_quote": 91.83597}, {"ts": 1768131600000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 4.12, "quote_volume": 15.0586, "trades": 2, "taker_buy_volume": 4.12, "taker_buy_quote": 15.0586}, {"ts": 1768131660000, "open": 3.654, "high": 3.66, "low": 3.654, "close": 3.66, "volume": 621.78, "quote_volume": 2274.26817, "trades": 24, "taker_buy_volume": 606.52, "taker_buy_quote": 2218.50813}, {"ts": 1768131720000, "open": 3.66, "high": 3.661, "low": 3.66, "close": 3.661, "volume": 53.08, "quote_volume": 194.31222, "trades": 2, "taker_buy_volume": 53.08, "taker_buy_quote": 194.31222}, {"ts": 1768131780000, "open": 3.661, "high": 3.663, "low": 3.661, "close": 3.663, "volume": 321.16, "quote_volume": 1175.855, "trades": 19, "taker_buy_volume": 302.08, "taker_buy_quote": 1105.98404}, {"ts": 1768131840000, "open": 3.663, "high": 3.663, "low": 3.657, "close": 3.657, "volume": 172.87, "quote_volume": 632.39377, "trades": 13, "taker_buy_volume": 19.73, "taker_buy_quote": 72.26275}, {"ts": 1768131900000, "open": 3.658, "high": 3.664, "low": 3.658, "close": 3.664, "volume": 33.03, "quote_volume": 120.91096, "trades": 8, "taker_buy_volume": 19.35, "taker_buy_quote": 70.86952}, {"ts": 1768131960000, "open": 3.663, "high": 3.663, "low": 3.661, "close": 3.661, "volume": 23.82, "quote_volume": 87.22261, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132020000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 4.12, "quote_volume": 15.06684, "trades": 2, "taker_buy_volume": 4.12, "taker_buy_quote": 15.06684}, {"ts": 1768132320000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 29.04, "quote_volume": 106.37352, "trades": 19, "taker_buy_volume": 29.04, "taker_buy_quote": 106.37352}, {"ts": 1768132380000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 120.43, "quote_volume": 440.89423, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132440000, "open": 3.661, "high": 3.661, "low": 3.659, "close": 3.659, "volume": 14.87, "quote_volume": 54.43205, "trades": 3, "taker_buy_volume": 11.36, "taker_buy_quote": 41.58896}, {"ts": 1768132500000, "open": 3.658, "high": 3.663, "low": 3.658, "close": 3.663, "volume": 15.57, "quote_volume": 57.00633, "trades": 5, "taker_buy_volume": 12.07, "taker_buy_quote": 44.20333}, {"ts": 1768132560000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132620000, "open": 3.665, "high": 3.665, "low": 3.664, "close": 3.664, "volume": 7.95, "quote_volume": 29.13379, "trades": 2, "taker_buy_volume": 4.99, "taker_buy_quote": 18.28835}, {"ts": 1768132680000, "open": 3.666, "high": 3.667, "low": 3.666, "close": 3.667, "volume": 29.62, "quote_volume": 108.5913, "trades": 10, "taker_buy_volume": 12.09, "taker_buy_quote": 44.32632}, {"ts": 1768132740000, "open": 3.667, "high": 3.67, "low": 3.667, "close": 3.669, "volume": 455.04, "quote_volume": 1669.48129, "trades": 24, "taker_buy_volume": 415.07, "taker_buy_quote": 1522.85371}, {"ts": 1768132800000, "open": 3.668, "high": 3.671, "low": 3.668, "close": 3.671, "volume": 94.0, "quote_volume": 344.97953, "trades": 14, "taker_buy_volume": 62.44, "taker_buy_quote": 229.15889}, {"ts": 1768132860000, "open": 3.673, "high": 3.674, "low": 3.672, "close": 3.672, "volume": 233.12, "quote_volume": 856.30771, "trades": 14, "taker_buy_volume": 95.06, "taker_buy_quote": 349.21669}, {"ts": 1768132920000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 24.57, "quote_volume": 90.24561, "trades": 2, "taker_buy_volume": 24.57, "taker_buy_quote": 90.24561}, {"ts": 1768132980000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 60.56, "quote_volume": 222.43688, "trades": 1, "taker_buy_volume": 60.56, "taker_buy_quote": 222.43688}, {"ts": 1768133040000, "open": 3.674, "high": 3.674, "low": 3.673, "close": 3.674, "volume": 85.73, "quote_volume": 314.91051, "trades": 7, "taker_buy_volume": 24.22, "taker_buy_quote": 88.98428}, {"ts": 1768133100000, "open": 3.673, "high": 3.673, "low": 3.653, "close": 3.661, "volume": 2023.56, "quote_volume": 7406.53359, "trades": 95, "taker_buy_volume": 259.49, "taker_buy_quote": 949.37326}, {"ts": 1768133160000, "open": 3.663, "high": 3.664, "low": 3.661, "close": 3.661, "volume": 110.41, "quote_volume": 404.41382, "trades": 15, "taker_buy_volume": 75.54, "taker_buy_quote": 276.6963}, {"ts": 1768133220000, "open": 3.664, "high": 3.664, "low": 3.66, "close": 3.66, "volume": 32.85, "quote_volume": 120.29652, "trades": 9, "taker_buy_volume": 16.38, "taker_buy_quote": 60.01632}, {"ts": 1768133280000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 20.43, "quote_volume": 74.79423, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133340000, "open": 3.66, "high": 3.66, "low": 3.657, "close": 3.658, "volume": 45.53, "quote_volume": 166.57315, "trades": 15, "taker_buy_volume": 3.78, "taker_buy_quote": 13.8348}, {"ts": 1768133400000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 3.657, "high": 3.657, "low": 3.653, "close": 3.654, "volume": 238.07, "quote_volume": 869.80689, "trades": 14, "taker_buy_volume": 5.77, "taker_buy_quote": 21.09677}, {"ts": 1768133520000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 37.17, "quote_volume": 135.81918, "trades": 3, "taker_buy_volume": 37.17, "taker_buy_quote": 135.81918}, {"ts": 1768133580000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 16.91, "quote_volume": 61.83987, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 3.655, "high": 3.656, "low": 3.654, "close": 3.656, "volume": 460.75, "quote_volume": 1684.03582, "trades": 19, "taker_buy_volume": 426.29, "taker_buy_quote": 1558.08995}, {"ts": 1768133760000, "open": 3.656, "high": 3.656, "low": 3.644, "close": 3.644, "volume": 245.19, "quote_volume": 893.91523, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133880000, "open": 3.646, "high": 3.647, "low": 3.631, "close": 3.633, "volume": 881.49, "quote_volume": 3209.16313, "trades": 45, "taker_buy_volume": 18.2, "taker_buy_quote": 66.1206}, {"ts": 1768133940000, "open": 3.632, "high": 3.634, "low": 3.628, "close": 3.634, "volume": 496.41, "quote_volume": 1802.17813, "trades": 65, "taker_buy_volume": 355.05, "taker_buy_quote": 1289.22574}, {"ts": 1768134000000, "open": 3.631, "high": 3.638, "low": 3.631, "close": 3.634, "volume": 188.25, "quote_volume": 684.45732, "trades": 17, "taker_buy_volume": 161.71, "taker_buy_quote": 587.96961}, {"ts": 1768134060000, "open": 3.634, "high": 3.637, "low": 3.633, "close": 3.637, "volume": 306.87, "quote_volume": 1115.6266, "trades": 15, "taker_buy_volume": 299.79, "taker_buy_quote": 1089.89788}, {"ts": 1768134120000, "open": 3.634, "high": 3.637, "low": 3.634, "close": 3.634, "volume": 6.82, "quote_volume": 24.78952, "trades": 4, "taker_buy_volume": 1.88, "taker_buy_quote": 6.83756}, {"ts": 1768134180000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 5.51, "quote_volume": 20.02885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 3.636, "high": 3.641, "low": 3.635, "close": 3.641, "volume": 211.94, "quote_volume": 770.8279, "trades": 15, "taker_buy_volume": 200.52, "taker_buy_quote": 729.3078}, {"ts": 1768134300000, "open": 3.638, "high": 3.643, "low": 3.638, "close": 3.643, "volume": 35.87, "quote_volume": 130.66381, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 122.95125}, {"ts": 1768134360000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 3.04, "quote_volume": 11.10512, "trades": 3, "taker_buy_volume": 3.04, "taker_buy_quote": 11.10512}, {"ts": 1768134420000, "open": 3.653, "high": 3.655, "low": 3.652, "close": 3.652, "volume": 24.12, "quote_volume": 88.12035, "trades": 9, "taker_buy_volume": 11.92, "taker_buy_quote": 43.56322}, {"ts": 1768134480000, "open": 3.655, "high": 3.664, "low": 3.651, "close": 3.664, "volume": 722.13, "quote_volume": 2641.09291, "trades": 24, "taker_buy_volume": 424.2, "taker_buy_quote": 1552.62426}, {"ts": 1768134540000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 10.53, "quote_volume": 38.5398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134660000, "open": 3.657, "high": 3.657, "low": 3.65, "close": 3.652, "volume": 198.15, "quote_volume": 723.56878, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134720000, "open": 3.65, "high": 3.65, "low": 3.645, "close": 3.645, "volume": 55.7, "quote_volume": 203.1145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 3.644, "high": 3.644, "low": 3.641, "close": 3.642, "volume": 139.63, "quote_volume": 508.45831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 60.5, "quote_volume": 220.17418, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134960000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 13.61, "quote_volume": 49.56762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "open": 3.642, "high": 3.653, "low": 3.642, "close": 3.647, "volume": 142.13, "quote_volume": 518.22041, "trades": 12, "taker_buy_volume": 79.57, "taker_buy_quote": 289.81371}, {"ts": 1768135080000, "open": 3.647, "high": 3.647, "low": 3.646, "close": 3.646, "volume": 8.55, "quote_volume": 31.18017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 8.38, "quote_volume": 30.587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135260000, "open": 3.65, "high": 3.653, "low": 3.65, "close": 3.653, "volume": 8.35, "quote_volume": 30.48491, "trades": 5, "taker_buy_volume": 8.35, "taker_buy_quote": 30.48491}, {"ts": 1768135320000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 3.65, "high": 3.65, "low": 3.649, "close": 3.649, "volume": 26.57, "quote_volume": 96.96403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 3.65, "high": 3.652, "low": 3.649, "close": 3.652, "volume": 50.64, "quote_volume": 184.82502, "trades": 11, "taker_buy_volume": 5.49, "taker_buy_quote": 20.04948}, {"ts": 1768135560000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 17.19, "quote_volume": 62.77788, "trades": 4, "taker_buy_volume": 17.19, "taker_buy_quote": 62.77788}, {"ts": 1768135620000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135680000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135860000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135920000, "open": 3.649, "high": 3.649, "low": 3.648, "close": 3.648, "volume": 12.16, "quote_volume": 44.36635, "trades": 4, "taker_buy_volume": 6.67, "taker_buy_quote": 24.33883}, {"ts": 1768135980000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 27.45, "quote_volume": 100.16505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136040000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 59.35, "quote_volume": 216.5088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136220000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136280000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136340000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 3.65, "high": 3.654, "low": 3.65, "close": 3.654, "volume": 81.07, "quote_volume": 296.0601, "trades": 8, "taker_buy_volume": 56.27, "taker_buy_quote": 205.4409}, {"ts": 1768136520000, "open": 3.654, "high": 3.654, "low": 3.653, "close": 3.653, "volume": 56.87, "quote_volume": 207.78106, "trades": 7, "taker_buy_volume": 4.85, "taker_buy_quote": 17.7219}, {"ts": 1768136580000, "open": 3.646, "high": 3.646, "low": 3.643, "close": 3.643, "volume": 100.0, "quote_volume": 364.39966, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136640000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 21.96, "quote_volume": 80.02224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 3.641, "high": 3.644, "low": 3.639, "close": 3.644, "volume": 78.57, "quote_volume": 286.04314, "trades": 9, "taker_buy_volume": 7.35, "taker_buy_quote": 26.7834}, {"ts": 1768136760000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136820000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136880000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137000000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137060000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 4.72, "quote_volume": 17.18552, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 17.18552}, {"ts": 1768137120000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137180000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 3.641, "high": 3.655, "low": 3.641, "close": 3.654, "volume": 1551.43, "quote_volume": 5660.67183, "trades": 45, "taker_buy_volume": 1548.93, "taker_buy_quote": 5651.54933}, {"ts": 1768137300000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137360000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 11.0, "quote_volume": 40.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137420000, "open": 3.651, "high": 3.654, "low": 3.651, "close": 3.653, "volume": 54.76, "quote_volume": 200.0328, "trades": 5, "taker_buy_volume": 54.76, "taker_buy_quote": 200.0328}, {"ts": 1768137480000, "open": 3.658, "high": 3.658, "low": 3.654, "close": 3.654, "volume": 41.41, "quote_volume": 151.38316, "trades": 8, "taker_buy_volume": 12.61, "taker_buy_quote": 46.12738}, {"ts": 1768137540000, "open": 3.65, "high": 3.65, "low": 3.646, "close": 3.647, "volume": 219.93, "quote_volume": 802.24799, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137600000, "open": 3.646, "high": 3.65, "low": 3.644, "close": 3.644, "volume": 486.75, "quote_volume": 1774.71346, "trades": 13, "taker_buy_volume": 406.2, "taker_buy_quote": 1481.05459}, {"ts": 1768137660000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 8.12, "quote_volume": 29.60552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137720000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137840000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 27.2, "quote_volume": 98.9808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138080000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 1.95, "quote_volume": 7.09995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138200000, "open": 3.64, "high": 3.64, "low": 3.634, "close": 3.634, "volume": 663.1, "quote_volume": 2411.35347, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138260000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 3.638, "high": 3.641, "low": 3.638, "close": 3.641, "volume": 23.42, "quote_volume": 85.24263, "trades": 9, "taker_buy_volume": 23.42, "taker_buy_quote": 85.24263}, {"ts": 1768138440000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 4.5, "quote_volume": 16.389, "trades": 3, "taker_buy_volume": 4.5, "taker_buy_quote": 16.389}, {"ts": 1768138500000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 3.639, "high": 3.64, "low": 3.638, "close": 3.639, "volume": 45.75, "quote_volume": 166.487, "trades": 8, "taker_buy_volume": 12.75, "taker_buy_quote": 46.4055}, {"ts": 1768138620000, "open": 3.64, "high": 3.64, "low": 3.638, "close": 3.638, "volume": 23.35, "quote_volume": 84.96406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138680000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138740000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 9.43, "quote_volume": 34.34406, "trades": 2, "taker_buy_volume": 2.0, "taker_buy_quote": 7.284}, {"ts": 1768138860000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 3.644, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 37.49, "quote_volume": 136.51099, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 12.0252}, {"ts": 1768138980000, "open": 3.641, "high": 3.643, "low": 3.64, "close": 3.643, "volume": 36.16, "quote_volume": 131.68045, "trades": 14, "taker_buy_volume": 13.5, "taker_buy_quote": 49.1772}, {"ts": 1768139040000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 3.646, "high": 3.649, "low": 3.646, "close": 3.648, "volume": 30.85, "quote_volume": 112.54003, "trades": 4, "taker_buy_volume": 12.73, "taker_buy_quote": 46.43827}, {"ts": 1768139160000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 5.16, "quote_volume": 18.81336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139280000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 4.36, "quote_volume": 15.87476, "trades": 1, "taker_buy_volume": 4.36, "taker_buy_quote": 15.87476}, {"ts": 1768139400000, "open": 3.641, "high": 3.652, "low": 3.641, "close": 3.652, "volume": 734.55, "quote_volume": 2678.92123, "trades": 21, "taker_buy_volume": 734.55, "taker_buy_quote": 2678.92123}, {"ts": 1768139460000, "open": 3.647, "high": 3.65, "low": 3.647, "close": 3.65, "volume": 9.87, "quote_volume": 36.00348, "trades": 3, "taker_buy_volume": 2.53, "taker_buy_quote": 9.2345}, {"ts": 1768139520000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139580000, "open": 3.645, "high": 3.645, "low": 3.642, "close": 3.642, "volume": 288.0, "quote_volume": 1049.17449, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 3.642, "high": 3.642, "low": 3.641, "close": 3.641, "volume": 97.75, "quote_volume": 355.97802, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 3.637, "high": 3.645, "low": 3.637, "close": 3.645, "volume": 1527.92, "quote_volume": 5559.32048, "trades": 16, "taker_buy_volume": 1527.92, "taker_buy_quote": 5559.32048}, {"ts": 1768139940000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 3.644, "high": 3.644, "low": 3.643, "close": 3.643, "volume": 12.48, "quote_volume": 45.46914, "trades": 2, "taker_buy_volume": 12.48, "taker_buy_quote": 45.46914}, {"ts": 1768140060000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140120000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140180000, "open": 3.641, "high": 3.643, "low": 3.639, "close": 3.643, "volume": 129.4, "quote_volume": 471.17276, "trades": 12, "taker_buy_volume": 58.35, "taker_buy_quote": 212.5263}, {"ts": 1768140240000, "open": 3.642, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 12.1, "quote_volume": 44.06314, "trades": 4, "taker_buy_volume": 9.57, "taker_buy_quote": 34.85394}, {"ts": 1768140300000, "open": 3.646, "high": 3.649, "low": 3.646, "close": 3.649, "volume": 3.3, "quote_volume": 12.03702, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 12.03702}, {"ts": 1768140360000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 4.37, "quote_volume": 15.94613, "trades": 1, "taker_buy_volume": 4.37, "taker_buy_quote": 15.94613}, {"ts": 1768140480000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 1.78, "quote_volume": 6.49522, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.49522}, {"ts": 1768140540000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 1.62, "quote_volume": 5.91138, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 5.91138}, {"ts": 1768140600000, "open": 3.648, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 156.9, "quote_volume": 572.58318, "trades": 13, "taker_buy_volume": 156.9, "taker_buy_quote": 572.58318}, {"ts": 1768140660000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 1.73, "quote_volume": 6.31796, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.31796}, {"ts": 1768140720000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 8.46, "quote_volume": 30.87054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 2.93, "quote_volume": 10.70329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 3.653, "high": 3.653, "low": 3.648, "close": 3.648, "volume": 54.62, "quote_volume": 199.42163, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 3.651, "high": 3.652, "low": 3.651, "close": 3.652, "volume": 26.02, "quote_volume": 95.01971, "trades": 5, "taker_buy_volume": 5.33, "taker_buy_quote": 19.45983}, {"ts": 1768141080000, "open": 3.652, "high": 3.652, "low": 3.648, "close": 3.648, "volume": 362.92, "quote_volume": 1324.69324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 3.649, "high": 3.649, "low": 3.647, "close": 3.647, "volume": 14.92, "quote_volume": 54.43768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 3.651, "high": 3.653, "low": 3.65, "close": 3.65, "volume": 62.44, "quote_volume": 227.95055, "trades": 12, "taker_buy_volume": 14.35, "taker_buy_quote": 52.40281}, {"ts": 1768141320000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 95.55, "quote_volume": 348.19597, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 3.647, "high": 3.65, "low": 3.647, "close": 3.65, "volume": 141.58, "quote_volume": 516.39183, "trades": 4, "taker_buy_volume": 141.58, "taker_buy_quote": 516.39183}, {"ts": 1768141500000, "open": 3.646, "high": 3.646, "low": 3.645, "close": 3.645, "volume": 67.5, "quote_volume": 246.07125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 1.68, "quote_volume": 6.12528, "trades": 2, "taker_buy_volume": 1.68, "taker_buy_quote": 6.12528}, {"ts": 1768141620000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 3.646, "high": 3.646, "low": 3.644, "close": 3.644, "volume": 143.51, "quote_volume": 522.96392, "trades": 3, "taker_buy_volume": 6.74, "taker_buy_quote": 24.57404}, {"ts": 1768141740000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141800000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 28.23, "quote_volume": 102.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 11.0, "quote_volume": 40.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141920000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 4.45, "quote_volume": 16.15795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 1.37, "quote_volume": 4.97036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142160000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 3.632, "high": 3.634, "low": 3.632, "close": 3.634, "volume": 50.28, "quote_volume": 182.64473, "trades": 5, "taker_buy_volume": 50.28, "taker_buy_quote": 182.64473}, {"ts": 1768142340000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 3.628, "high": 3.633, "low": 3.628, "close": 3.633, "volume": 6.25, "quote_volume": 22.68773, "trades": 5, "taker_buy_volume": 3.56, "taker_buy_quote": 12.92841}, {"ts": 1768142460000, "open": 3.632, "high": 3.632, "low": 3.629, "close": 3.629, "volume": 4.46, "quote_volume": 16.19212, "trades": 2, "taker_buy_volume": 2.26, "taker_buy_quote": 8.20832}, {"ts": 1768142520000, "open": 3.627, "high": 3.627, "low": 3.625, "close": 3.625, "volume": 187.07, "quote_volume": 678.16187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 3.626, "high": 3.629, "low": 3.626, "close": 3.629, "volume": 132.83, "quote_volume": 481.83085, "trades": 5, "taker_buy_volume": 132.83, "taker_buy_quote": 481.83085}, {"ts": 1768142640000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 2.52, "quote_volume": 9.14256, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 9.14256}, {"ts": 1768142700000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 35.93, "quote_volume": 130.53369, "trades": 6, "taker_buy_volume": 35.93, "taker_buy_quote": 130.53369}, {"ts": 1768142880000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 6.78, "quote_volume": 24.65886, "trades": 3, "taker_buy_volume": 6.78, "taker_buy_quote": 24.65886}, {"ts": 1768142940000, "open": 3.637, "high": 3.639, "low": 3.636, "close": 3.636, "volume": 50.37, "quote_volume": 183.19837, "trades": 24, "taker_buy_volume": 43.02, "taker_buy_quote": 156.47196}, {"ts": 1768143000000, "open": 3.634, "high": 3.634, "low": 3.63, "close": 3.63, "volume": 43.78, "quote_volume": 159.00956, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143060000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 5.46, "quote_volume": 19.83072, "trades": 2, "taker_buy_volume": 5.46, "taker_buy_quote": 19.83072}, {"ts": 1768143240000, "open": 3.632, "high": 3.64, "low": 3.632, "close": 3.64, "volume": 47.15, "quote_volume": 171.37412, "trades": 15, "taker_buy_volume": 47.15, "taker_buy_quote": 171.37412}, {"ts": 1768143300000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143360000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143420000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143480000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 1.91, "quote_volume": 6.96195, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.96195}, {"ts": 1768143540000, "open": 3.65, "high": 3.65, "low": 3.645, "close": 3.645, "volume": 69.84, "quote_volume": 254.57715, "trades": 3, "taker_buy_volume": 2.07, "taker_buy_quote": 7.5555}, {"ts": 1768143600000, "open": 3.648, "high": 3.718, "low": 3.648, "close": 3.7, "volume": 12734.33, "quote_volume": 46993.46853, "trades": 539, "taker_buy_volume": 10452.57, "taker_buy_quote": 38549.9691}, {"ts": 1768143660000, "open": 3.703, "high": 3.726, "low": 3.689, "close": 3.704, "volume": 22882.66, "quote_volume": 84910.49646, "trades": 737, "taker_buy_volume": 16332.55, "taker_buy_quote": 60641.84511}, {"ts": 1768143720000, "open": 3.697, "high": 3.795, "low": 3.689, "close": 3.734, "volume": 28465.05, "quote_volume": 106374.60231, "trades": 1346, "taker_buy_volume": 16298.93, "taker_buy_quote": 60946.55272}, {"ts": 1768143780000, "open": 3.731, "high": 3.742, "low": 3.697, "close": 3.705, "volume": 2554.37, "quote_volume": 9502.094, "trades": 290, "taker_buy_volume": 732.53, "taker_buy_quote": 2721.54114}, {"ts": 1768143840000, "open": 3.708, "high": 3.724, "low": 3.706, "close": 3.715, "volume": 951.46, "quote_volume": 3536.694, "trades": 122, "taker_buy_volume": 734.36, "taker_buy_quote": 2729.91373}, {"ts": 1768143900000, "open": 3.72, "high": 3.738, "low": 3.709, "close": 3.709, "volume": 4191.14, "quote_volume": 15624.97692, "trades": 208, "taker_buy_volume": 699.97, "taker_buy_quote": 2606.30856}, {"ts": 1768143960000, "open": 3.71, "high": 3.774, "low": 3.709, "close": 3.731, "volume": 7542.98, "quote_volume": 28198.33063, "trades": 768, "taker_buy_volume": 6046.09, "taker_buy_quote": 22591.06801}, {"ts": 1768144020000, "open": 3.729, "high": 3.77, "low": 3.725, "close": 3.73, "volume": 8498.51, "quote_volume": 31870.52782, "trades": 967, "taker_buy_volume": 4536.14, "taker_buy_quote": 16989.52341}, {"ts": 1768144080000, "open": 3.728, "high": 3.772, "low": 3.728, "close": 3.753, "volume": 10467.67, "quote_volume": 39240.1813, "trades": 1226, "taker_buy_volume": 6541.91, "taker_buy_quote": 24529.40354}, {"ts": 1768144140000, "open": 3.75, "high": 3.794, "low": 3.746, "close": 3.775, "volume": 3677.07, "quote_volume": 13827.07735, "trades": 684, "taker_buy_volume": 2769.11, "taker_buy_quote": 10419.8542}, {"ts": 1768144200000, "open": 3.775, "high": 3.824, "low": 3.75, "close": 3.82, "volume": 15998.12, "quote_volume": 60649.59991, "trades": 2095, "taker_buy_volume": 14352.5, "taker_buy_quote": 54419.03247}, {"ts": 1768144260000, "open": 3.819, "high": 3.819, "low": 3.742, "close": 3.746, "volume": 11794.75, "quote_volume": 44547.81681, "trades": 1344, "taker_buy_volume": 6592.3, "taker_buy_quote": 24875.55979}, {"ts": 1768144320000, "open": 3.744, "high": 3.782, "low": 3.733, "close": 3.733, "volume": 10869.6, "quote_volume": 40850.69791, "trades": 1751, "taker_buy_volume": 7924.83, "taker_buy_quote": 29796.24596}, {"ts": 1768144380000, "open": 3.732, "high": 3.764, "low": 3.725, "close": 3.747, "volume": 4912.96, "quote_volume": 18431.63533, "trades": 659, "taker_buy_volume": 4216.48, "taker_buy_quote": 15821.67161}, {"ts": 1768144440000, "open": 3.745, "high": 3.758, "low": 3.74, "close": 3.751, "volume": 5315.45, "quote_volume": 19935.64331, "trades": 434, "taker_buy_volume": 1122.94, "taker_buy_quote": 4208.67929}, {"ts": 1768144500000, "open": 3.749, "high": 3.825, "low": 3.749, "close": 3.812, "volume": 12441.39, "quote_volume": 47187.0639, "trades": 1128, "taker_buy_volume": 7412.09, "taker_buy_quote": 28066.32528}, {"ts": 1768144560000, "open": 3.814, "high": 3.829, "low": 3.775, "close": 3.789, "volume": 18299.21, "quote_volume": 69642.61636, "trades": 1791, "taker_buy_volume": 6491.12, "taker_buy_quote": 24685.90672}, {"ts": 1768144620000, "open": 3.789, "high": 3.811, "low": 3.763, "close": 3.763, "volume": 10416.18, "quote_volume": 39450.87999, "trades": 1589, "taker_buy_volume": 7591.28, "taker_buy_quote": 28775.45353}, {"ts": 1768144680000, "open": 3.764, "high": 3.772, "low": 3.732, "close": 3.754, "volume": 6594.92, "quote_volume": 24739.10392, "trades": 1027, "taker_buy_volume": 3314.48, "taker_buy_quote": 12439.61812}, {"ts": 1768144740000, "open": 3.753, "high": 3.78, "low": 3.745, "close": 3.765, "volume": 10697.35, "quote_volume": 40274.68704, "trades": 1205, "taker_buy_volume": 6446.86, "taker_buy_quote": 24275.77183}, {"ts": 1768144800000, "open": 3.763, "high": 3.821, "low": 3.75, "close": 3.796, "volume": 21549.98, "quote_volume": 81471.89833, "trades": 3415, "taker_buy_volume": 16443.15, "taker_buy_quote": 62179.99164}, {"ts": 1768144860000, "open": 3.804, "high": 3.82, "low": 3.765, "close": 3.778, "volume": 7392.34, "quote_volume": 28023.39748, "trades": 1620, "taker_buy_volume": 4328.99, "taker_buy_quote": 16408.31954}, {"ts": 1768144920000, "open": 3.772, "high": 3.797, "low": 3.759, "close": 3.78, "volume": 5078.76, "quote_volume": 19169.79691, "trades": 378, "taker_buy_volume": 2549.19, "taker_buy_quote": 9614.89921}, {"ts": 1768144980000, "open": 3.775, "high": 3.806, "low": 3.774, "close": 3.795, "volume": 995.78, "quote_volume": 3770.89301, "trades": 277, "taker_buy_volume": 933.18, "taker_buy_quote": 3533.78807}, {"ts": 1768145040000, "open": 3.794, "high": 3.801, "low": 3.778, "close": 3.789, "volume": 2116.13, "quote_volume": 8021.64882, "trades": 213, "taker_buy_volume": 436.72, "taker_buy_quote": 1656.17618}, {"ts": 1768145100000, "open": 3.791, "high": 3.795, "low": 3.758, "close": 3.771, "volume": 7127.17, "quote_volume": 26876.89379, "trades": 643, "taker_buy_volume": 2758.71, "taker_buy_quote": 10416.2797}, {"ts": 1768145160000, "open": 3.771, "high": 3.775, "low": 3.73, "close": 3.736, "volume": 6475.69, "quote_volume": 24267.9912, "trades": 373, "taker_buy_volume": 2400.08, "taker_buy_quote": 9000.26346}, {"ts": 1768145220000, "open": 3.731, "high": 3.74, "low": 3.726, "close": 3.738, "volume": 2973.16, "quote_volume": 11096.54727, "trades": 812, "taker_buy_volume": 595.56, "taker_buy_quote": 2224.23258}, {"ts": 1768145280000, "open": 3.739, "high": 3.775, "low": 3.729, "close": 3.736, "volume": 3439.87, "quote_volume": 12904.33781, "trades": 199, "taker_buy_volume": 2614.01, "taker_buy_quote": 9817.10259}, {"ts": 1768145340000, "open": 3.735, "high": 3.74, "low": 3.73, "close": 3.735, "volume": 291.48, "quote_volume": 1089.04776, "trades": 45, "taker_buy_volume": 238.18, "taker_buy_quote": 890.20641}, {"ts": 1768145400000, "open": 3.731, "high": 3.734, "low": 3.726, "close": 3.734, "volume": 168.65, "quote_volume": 628.81126, "trades": 24, "taker_buy_volume": 93.43, "taker_buy_quote": 348.41363}, {"ts": 1768145460000, "open": 3.727, "high": 3.727, "low": 3.704, "close": 3.724, "volume": 1647.35, "quote_volume": 6117.70863, "trades": 111, "taker_buy_volume": 291.09, "taker_buy_quote": 1081.26238}, {"ts": 1768145520000, "open": 3.718, "high": 3.719, "low": 3.718, "close": 3.719, "volume": 559.95, "quote_volume": 2081.99929, "trades": 7, "taker_buy_volume": 57.48, "taker_buy_quote": 213.71553}, {"ts": 1768145580000, "open": 3.716, "high": 3.717, "low": 3.709, "close": 3.709, "volume": 1554.45, "quote_volume": 5769.75337, "trades": 29, "taker_buy_volume": 17.1, "taker_buy_quote": 63.5607}, {"ts": 1768145640000, "open": 3.713, "high": 3.734, "low": 3.71, "close": 3.717, "volume": 2384.69, "quote_volume": 8884.23235, "trades": 66, "taker_buy_volume": 2308.94, "taker_buy_quote": 8603.09681}, {"ts": 1768145700000, "open": 3.724, "high": 3.743, "low": 3.724, "close": 3.743, "volume": 1895.21, "quote_volume": 7082.88196, "trades": 46, "taker_buy_volume": 1895.21, "taker_buy_quote": 7082.88196}, {"ts": 1768145760000, "open": 3.741, "high": 3.75, "low": 3.741, "close": 3.749, "volume": 314.61, "quote_volume": 1178.71316, "trades": 90, "taker_buy_volume": 246.02, "taker_buy_quote": 921.85649}, {"ts": 1768145820000, "open": 3.747, "high": 3.758, "low": 3.747, "close": 3.758, "volume": 71.87, "quote_volume": 269.56952, "trades": 8, "taker_buy_volume": 30.08, "taker_buy_quote": 112.98239}, {"ts": 1768145880000, "open": 3.755, "high": 3.764, "low": 3.755, "close": 3.764, "volume": 352.33, "quote_volume": 1323.61636, "trades": 27, "taker_buy_volume": 158.21, "taker_buy_quote": 594.69081}, {"ts": 1768145940000, "open": 3.758, "high": 3.759, "low": 3.758, "close": 3.759, "volume": 84.37, "quote_volume": 317.10625, "trades": 25, "taker_buy_volume": 84.37, "taker_buy_quote": 317.10625}, {"ts": 1768146000000, "open": 3.756, "high": 3.766, "low": 3.725, "close": 3.75, "volume": 2158.94, "quote_volume": 8093.03533, "trades": 152, "taker_buy_volume": 154.46, "taker_buy_quote": 579.92332}, {"ts": 1768146060000, "open": 3.753, "high": 3.76, "low": 3.737, "close": 3.737, "volume": 488.09, "quote_volume": 1829.7424, "trades": 40, "taker_buy_volume": 131.19, "taker_buy_quote": 492.87624}, {"ts": 1768146120000, "open": 3.741, "high": 3.768, "low": 3.737, "close": 3.76, "volume": 857.48, "quote_volume": 3221.55309, "trades": 96, "taker_buy_volume": 819.46, "taker_buy_quote": 3079.37951}, {"ts": 1768146180000, "open": 3.762, "high": 3.784, "low": 3.762, "close": 3.777, "volume": 3170.87, "quote_volume": 11979.59567, "trades": 205, "taker_buy_volume": 2478.12, "taker_buy_quote": 9364.77059}, {"ts": 1768146240000, "open": 3.777, "high": 3.78, "low": 3.768, "close": 3.776, "volume": 850.56, "quote_volume": 3212.42661, "trades": 88, "taker_buy_volume": 470.64, "taker_buy_quote": 1777.99496}, {"ts": 1768146300000, "open": 3.776, "high": 3.792, "low": 3.773, "close": 3.779, "volume": 2262.2, "quote_volume": 8557.152, "trades": 194, "taker_buy_volume": 1766.55, "taker_buy_quote": 6683.55956}, {"ts": 1768146360000, "open": 3.773, "high": 3.803, "low": 3.773, "close": 3.787, "volume": 3918.78, "quote_volume": 14844.48268, "trades": 376, "taker_buy_volume": 2067.6, "taker_buy_quote": 7835.39939}, {"ts": 1768146420000, "open": 3.788, "high": 3.802, "low": 3.776, "close": 3.793, "volume": 3335.86, "quote_volume": 12663.47012, "trades": 273, "taker_buy_volume": 1036.62, "taker_buy_quote": 3931.96543}, {"ts": 1768146480000, "open": 3.79, "high": 3.813, "low": 3.772, "close": 3.778, "volume": 4653.31, "quote_volume": 17648.51231, "trades": 291, "taker_buy_volume": 2770.94, "taker_buy_quote": 10520.71703}, {"ts": 1768146540000, "open": 3.779, "high": 3.788, "low": 3.765, "close": 3.766, "volume": 1491.02, "quote_volume": 5630.52538, "trades": 158, "taker_buy_volume": 904.24, "taker_buy_quote": 3418.1325}, {"ts": 1768146600000, "open": 3.766, "high": 3.775, "low": 3.754, "close": 3.754, "volume": 1680.33, "quote_volume": 6325.11834, "trades": 288, "taker_buy_volume": 838.07, "taker_buy_quote": 3156.86143}, {"ts": 1768146660000, "open": 3.754, "high": 3.77, "low": 3.74, "close": 3.768, "volume": 4258.16, "quote_volume": 15958.59912, "trades": 271, "taker_buy_volume": 2833.3, "taker_buy_quote": 10623.35463}, {"ts": 1768146720000, "open": 3.769, "high": 3.773, "low": 3.756, "close": 3.757, "volume": 423.46, "quote_volume": 1594.16186, "trades": 119, "taker_buy_volume": 402.06, "taker_buy_quote": 1513.62831}, {"ts": 1768146780000, "open": 3.76, "high": 3.777, "low": 3.76, "close": 3.765, "volume": 1111.99, "quote_volume": 4192.89271, "trades": 54, "taker_buy_volume": 741.22, "taker_buy_quote": 2796.89064}, {"ts": 1768146840000, "open": 3.768, "high": 3.784, "low": 3.765, "close": 3.778, "volume": 532.87, "quote_volume": 2009.76501, "trades": 113, "taker_buy_volume": 315.26, "taker_buy_quote": 1189.4074}, {"ts": 1768146900000, "open": 3.777, "high": 3.783, "low": 3.767, "close": 3.771, "volume": 278.12, "quote_volume": 1048.70464, "trades": 15, "taker_buy_volume": 127.83, "taker_buy_quote": 482.14389}, {"ts": 1768146960000, "open": 3.769, "high": 3.771, "low": 3.758, "close": 3.768, "volume": 811.32, "quote_volume": 3052.13048, "trades": 94, "taker_buy_volume": 278.75, "taker_buy_quote": 1049.61386}, {"ts": 1768147020000, "open": 3.763, "high": 3.778, "low": 3.762, "close": 3.776, "volume": 344.11, "quote_volume": 1297.4213, "trades": 43, "taker_buy_volume": 171.13, "taker_buy_quote": 645.63501}, {"ts": 1768147080000, "open": 3.777, "high": 3.777, "low": 3.765, "close": 3.765, "volume": 1669.0, "quote_volume": 6294.4823, "trades": 20, "taker_buy_volume": 24.05, "taker_buy_quote": 90.63081}, {"ts": 1768147140000, "open": 3.765, "high": 3.768, "low": 3.764, "close": 3.768, "volume": 158.12, "quote_volume": 595.40399, "trades": 5, "taker_buy_volume": 158.12, "taker_buy_quote": 595.40399}, {"ts": 1768147200000, "open": 3.766, "high": 3.766, "low": 3.766, "close": 3.766, "volume": 9.23, "quote_volume": 34.76018, "trades": 1, "taker_buy_volume": 9.23, "taker_buy_quote": 34.76018}, {"ts": 1768147260000, "open": 3.758, "high": 3.763, "low": 3.75, "close": 3.763, "volume": 1215.43, "quote_volume": 4567.78078, "trades": 31, "taker_buy_volume": 679.25, "taker_buy_quote": 2554.83684}, {"ts": 1768147320000, "open": 3.766, "high": 3.766, "low": 3.752, "close": 3.752, "volume": 150.06, "quote_volume": 564.43015, "trades": 4, "taker_buy_volume": 1.61, "taker_buy_quote": 6.06326}, {"ts": 1768147380000, "open": 3.751, "high": 3.772, "low": 3.751, "close": 3.769, "volume": 1075.33, "quote_volume": 4045.15418, "trades": 51, "taker_buy_volume": 1022.06, "taker_buy_quote": 3844.42515}, {"ts": 1768147440000, "open": 3.775, "high": 3.791, "low": 3.774, "close": 3.789, "volume": 1685.41, "quote_volume": 6377.14344, "trades": 53, "taker_buy_volume": 1580.78, "taker_buy_quote": 5981.11889}, {"ts": 1768147500000, "open": 3.784, "high": 3.792, "low": 3.777, "close": 3.777, "volume": 1316.79, "quote_volume": 4980.82401, "trades": 63, "taker_buy_volume": 718.22, "taker_buy_quote": 2716.39361}, {"ts": 1768147560000, "open": 3.776, "high": 3.776, "low": 3.762, "close": 3.767, "volume": 1218.16, "quote_volume": 4587.54639, "trades": 44, "taker_buy_volume": 16.87, "taker_buy_quote": 63.54929}, {"ts": 1768147620000, "open": 3.762, "high": 3.764, "low": 3.762, "close": 3.764, "volume": 48.49, "quote_volume": 182.50544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 3.76, "high": 3.765, "low": 3.759, "close": 3.761, "volume": 2078.99, "quote_volume": 7820.34316, "trades": 32, "taker_buy_volume": 57.74, "taker_buy_quote": 217.36542}, {"ts": 1768147740000, "open": 3.757, "high": 3.757, "low": 3.751, "close": 3.751, "volume": 113.1, "quote_volume": 424.48086, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147800000, "open": 3.748, "high": 3.751, "low": 3.743, "close": 3.743, "volume": 318.19, "quote_volume": 1191.59565, "trades": 30, "taker_buy_volume": 40.32, "taker_buy_quote": 151.24032}, {"ts": 1768147860000, "open": 3.742, "high": 3.751, "low": 3.74, "close": 3.75, "volume": 385.08, "quote_volume": 1442.00443, "trades": 26, "taker_buy_volume": 374.13, "taker_buy_quote": 1401.04415}, {"ts": 1768147920000, "open": 3.75, "high": 3.754, "low": 3.75, "close": 3.754, "volume": 326.65, "quote_volume": 1225.6274, "trades": 24, "taker_buy_volume": 326.65, "taker_buy_quote": 1225.6274}, {"ts": 1768147980000, "open": 3.758, "high": 3.765, "low": 3.758, "close": 3.763, "volume": 86.95, "quote_volume": 326.98049, "trades": 21, "taker_buy_volume": 86.95, "taker_buy_quote": 326.98049}, {"ts": 1768148040000, "open": 3.76, "high": 3.769, "low": 3.76, "close": 3.769, "volume": 67.96, "quote_volume": 255.68698, "trades": 17, "taker_buy_volume": 54.12, "taker_buy_quote": 203.63474}, {"ts": 1768148100000, "open": 3.769, "high": 3.8, "low": 3.769, "close": 3.795, "volume": 2460.78, "quote_volume": 9316.58632, "trades": 168, "taker_buy_volume": 1742.96, "taker_buy_quote": 6595.4034}, {"ts": 1768148160000, "open": 3.794, "high": 3.808, "low": 3.794, "close": 3.801, "volume": 511.33, "quote_volume": 1943.44869, "trades": 69, "taker_buy_volume": 212.09, "taker_buy_quote": 806.27275}, {"ts": 1768148220000, "open": 3.806, "high": 3.815, "low": 3.782, "close": 3.798, "volume": 1969.36, "quote_volume": 7496.71162, "trades": 120, "taker_buy_volume": 790.1, "taker_buy_quote": 3004.08023}, {"ts": 1768148280000, "open": 3.793, "high": 3.795, "low": 3.778, "close": 3.785, "volume": 474.79, "quote_volume": 1797.56243, "trades": 42, "taker_buy_volume": 182.69, "taker_buy_quote": 691.81133}, {"ts": 1768148340000, "open": 3.787, "high": 3.828, "low": 3.787, "close": 3.806, "volume": 4849.65, "quote_volume": 18458.90624, "trades": 247, "taker_buy_volume": 3984.98, "taker_buy_quote": 15155.65216}, {"ts": 1768148400000, "open": 3.805, "high": 3.809, "low": 3.797, "close": 3.805, "volume": 333.04, "quote_volume": 1266.67822, "trades": 43, "taker_buy_volume": 160.82, "taker_buy_quote": 612.27809}, {"ts": 1768148460000, "open": 3.809, "high": 3.816, "low": 3.809, "close": 3.813, "volume": 146.13, "quote_volume": 557.09486, "trades": 40, "taker_buy_volume": 146.13, "taker_buy_quote": 557.09486}, {"ts": 1768148520000, "open": 3.803, "high": 3.819, "low": 3.801, "close": 3.819, "volume": 275.57, "quote_volume": 1048.7774, "trades": 36, "taker_buy_volume": 71.8, "taker_buy_quote": 273.6765}, {"ts": 1768148580000, "open": 3.824, "high": 3.834, "low": 3.824, "close": 3.831, "volume": 742.76, "quote_volume": 2844.21029, "trades": 143, "taker_buy_volume": 734.64, "taker_buy_quote": 2813.14466}, {"ts": 1768148640000, "open": 3.826, "high": 3.833, "low": 3.824, "close": 3.833, "volume": 438.25, "quote_volume": 1677.3427, "trades": 50, "taker_buy_volume": 119.02, "taker_buy_quote": 456.01318}, {"ts": 1768148700000, "open": 3.834, "high": 3.834, "low": 3.823, "close": 3.829, "volume": 461.16, "quote_volume": 1765.08224, "trades": 36, "taker_buy_volume": 244.59, "taker_buy_quote": 936.79833}, {"ts": 1768148760000, "open": 3.823, "high": 3.828, "low": 3.815, "close": 3.82, "volume": 287.84, "quote_volume": 1099.86571, "trades": 40, "taker_buy_volume": 73.12, "taker_buy_quote": 279.63802}, {"ts": 1768148820000, "open": 3.828, "high": 3.842, "low": 3.827, "close": 3.837, "volume": 244.52, "quote_volume": 937.58596, "trades": 39, "taker_buy_volume": 216.36, "taker_buy_quote": 829.76574}, {"ts": 1768148880000, "open": 3.837, "high": 3.862, "low": 3.837, "close": 3.861, "volume": 840.54, "quote_volume": 3240.51984, "trades": 72, "taker_buy_volume": 692.75, "taker_buy_quote": 2671.03685}, {"ts": 1768148940000, "open": 3.861, "high": 3.886, "low": 3.849, "close": 3.884, "volume": 1964.91, "quote_volume": 7602.82961, "trades": 165, "taker_buy_volume": 1072.92, "taker_buy_quote": 4153.95677}, {"ts": 1768149000000, "open": 3.881, "high": 3.89, "low": 3.862, "close": 3.867, "volume": 2174.69, "quote_volume": 8431.1071, "trades": 115, "taker_buy_volume": 563.65, "taker_buy_quote": 2186.61228}, {"ts": 1768149060000, "open": 3.866, "high": 3.894, "low": 3.865, "close": 3.894, "volume": 1311.76, "quote_volume": 5095.1569, "trades": 120, "taker_buy_volume": 1170.79, "taker_buy_quote": 4549.59896}, {"ts": 1768149120000, "open": 3.892, "high": 3.9, "low": 3.882, "close": 3.885, "volume": 1241.32, "quote_volume": 4829.74398, "trades": 128, "taker_buy_volume": 365.52, "taker_buy_quote": 1421.51801}, {"ts": 1768149180000, "open": 3.889, "high": 3.889, "low": 3.856, "close": 3.865, "volume": 1294.25, "quote_volume": 5014.56209, "trades": 127, "taker_buy_volume": 315.84, "taker_buy_quote": 1224.49093}, {"ts": 1768149240000, "open": 3.869, "high": 3.874, "low": 3.868, "close": 3.868, "volume": 89.85, "quote_volume": 347.7334, "trades": 24, "taker_buy_volume": 41.97, "taker_buy_quote": 162.53356}, {"ts": 1768149300000, "open": 3.872, "high": 3.877, "low": 3.862, "close": 3.871, "volume": 1917.43, "quote_volume": 7421.22168, "trades": 100, "taker_buy_volume": 1519.95, "taker_buy_quote": 5885.17777}, {"ts": 1768149360000, "open": 3.871, "high": 3.871, "low": 3.855, "close": 3.855, "volume": 968.5, "quote_volume": 3744.90535, "trades": 64, "taker_buy_volume": 137.61, "taker_buy_quote": 532.12335}, {"ts": 1768149420000, "open": 3.858, "high": 3.858, "low": 3.829, "close": 3.838, "volume": 1137.28, "quote_volume": 4365.685, "trades": 91, "taker_buy_volume": 336.02, "taker_buy_quote": 1290.02031}, {"ts": 1768149480000, "open": 3.838, "high": 3.846, "low": 3.838, "close": 3.844, "volume": 797.94, "quote_volume": 3065.39014, "trades": 38, "taker_buy_volume": 223.92, "taker_buy_quote": 860.81476}, {"ts": 1768149540000, "open": 3.844, "high": 3.847, "low": 3.823, "close": 3.824, "volume": 1126.46, "quote_volume": 4322.47542, "trades": 59, "taker_buy_volume": 386.87, "taker_buy_quote": 1487.79788}, {"ts": 1768149600000, "open": 3.824, "high": 3.834, "low": 3.823, "close": 3.834, "volume": 655.17, "quote_volume": 2505.99434, "trades": 58, "taker_buy_volume": 190.47, "taker_buy_quote": 729.03622}, {"ts": 1768149660000, "open": 3.826, "high": 3.826, "low": 3.778, "close": 3.784, "volume": 5021.01, "quote_volume": 19044.31163, "trades": 354, "taker_buy_volume": 767.37, "taker_buy_quote": 2914.28321}, {"ts": 1768149720000, "open": 3.782, "high": 3.787, "low": 3.773, "close": 3.781, "volume": 837.44, "quote_volume": 3166.12537, "trades": 109, "taker_buy_volume": 492.65, "taker_buy_quote": 1862.87194}, {"ts": 1768149780000, "open": 3.786, "high": 3.814, "low": 3.786, "close": 3.79, "volume": 5485.28, "quote_volume": 20848.6738, "trades": 175, "taker_buy_volume": 3157.42, "taker_buy_quote": 12006.01841}, {"ts": 1768149840000, "open": 3.796, "high": 3.81, "low": 3.787, "close": 3.81, "volume": 1486.52, "quote_volume": 5647.25011, "trades": 46, "taker_buy_volume": 1293.81, "taker_buy_quote": 4917.0025}, {"ts": 1768149900000, "open": 3.803, "high": 3.812, "low": 3.802, "close": 3.806, "volume": 174.85, "quote_volume": 665.63581, "trades": 37, "taker_buy_volume": 85.35, "taker_buy_quote": 324.92756}, {"ts": 1768149960000, "open": 3.805, "high": 3.809, "low": 3.789, "close": 3.792, "volume": 355.23, "quote_volume": 1349.73986, "trades": 24, "taker_buy_volume": 81.04, "taker_buy_quote": 307.38577}, {"ts": 1768150020000, "open": 3.792, "high": 3.792, "low": 3.783, "close": 3.791, "volume": 141.56, "quote_volume": 535.70861, "trades": 7, "taker_buy_volume": 2.0, "taker_buy_quote": 7.582}, {"ts": 1768150080000, "open": 3.79, "high": 3.79, "low": 3.778, "close": 3.781, "volume": 32.44, "quote_volume": 122.78829, "trades": 15, "taker_buy_volume": 7.12, "taker_buy_quote": 26.94161}, {"ts": 1768150140000, "open": 3.775, "high": 3.784, "low": 3.774, "close": 3.778, "volume": 153.11, "quote_volume": 578.77733, "trades": 20, "taker_buy_volume": 87.35, "taker_buy_quote": 330.5324}, {"ts": 1768150200000, "open": 3.782, "high": 3.782, "low": 3.782, "close": 3.782, "volume": 1.48, "quote_volume": 5.59736, "trades": 2, "taker_buy_volume": 1.48, "taker_buy_quote": 5.59736}, {"ts": 1768150260000, "open": 3.774, "high": 3.781, "low": 3.773, "close": 3.781, "volume": 368.18, "quote_volume": 1390.00755, "trades": 7, "taker_buy_volume": 112.18, "taker_buy_quote": 424.11572}, {"ts": 1768150320000, "open": 3.779, "high": 3.779, "low": 3.766, "close": 3.773, "volume": 1321.43, "quote_volume": 4982.8238, "trades": 55, "taker_buy_volume": 123.1, "taker_buy_quote": 464.35158}, {"ts": 1768150380000, "open": 3.773, "high": 3.779, "low": 3.769, "close": 3.769, "volume": 1106.35, "quote_volume": 4177.46895, "trades": 22, "taker_buy_volume": 691.03, "taker_buy_quote": 2610.52599}, {"ts": 1768150440000, "open": 3.764, "high": 3.768, "low": 3.761, "close": 3.765, "volume": 569.83, "quote_volume": 2144.79524, "trades": 55, "taker_buy_volume": 186.01, "taker_buy_quote": 700.20707}, {"ts": 1768150500000, "open": 3.765, "high": 3.765, "low": 3.76, "close": 3.764, "volume": 394.65, "quote_volume": 1484.2641, "trades": 28, "taker_buy_volume": 65.25, "taker_buy_quote": 245.53967}, {"ts": 1768150560000, "open": 3.762, "high": 3.765, "low": 3.762, "close": 3.765, "volume": 100.02, "quote_volume": 376.47806, "trades": 38, "taker_buy_volume": 98.05, "taker_buy_quote": 369.06692}, {"ts": 1768150620000, "open": 3.766, "high": 3.767, "low": 3.765, "close": 3.767, "volume": 45.33, "quote_volume": 170.71408, "trades": 14, "taker_buy_volume": 40.13, "taker_buy_quote": 151.13608}, {"ts": 1768150680000, "open": 3.767, "high": 3.767, "low": 3.767, "close": 3.767, "volume": 10.21, "quote_volume": 38.46107, "trades": 9, "taker_buy_volume": 10.21, "taker_buy_quote": 38.46107}, {"ts": 1768150740000, "open": 3.765, "high": 3.769, "low": 3.765, "close": 3.769, "volume": 393.23, "quote_volume": 1480.94761, "trades": 20, "taker_buy_volume": 152.93, "taker_buy_quote": 576.21811}, {"ts": 1768150800000, "open": 3.766, "high": 3.769, "low": 3.762, "close": 3.769, "volume": 182.98, "quote_volume": 689.38504, "trades": 17, "taker_buy_volume": 182.98, "taker_buy_quote": 689.38504}, {"ts": 1768150860000, "open": 3.767, "high": 3.77, "low": 3.767, "close": 3.77, "volume": 26.71, "quote_volume": 100.68572, "trades": 8, "taker_buy_volume": 17.15, "taker_buy_quote": 64.6555}, {"ts": 1768150920000, "open": 3.776, "high": 3.776, "low": 3.767, "close": 3.77, "volume": 736.76, "quote_volume": 2777.24111, "trades": 20, "taker_buy_volume": 30.3, "taker_buy_quote": 114.231}, {"ts": 1768150980000, "open": 3.767, "high": 3.767, "low": 3.765, "close": 3.765, "volume": 87.23, "quote_volume": 328.5465, "trades": 20, "taker_buy_volume": 56.98, "taker_buy_quote": 214.64366}, {"ts": 1768151040000, "open": 3.762, "high": 3.787, "low": 3.762, "close": 3.78, "volume": 1655.92, "quote_volume": 6256.42892, "trades": 85, "taker_buy_volume": 1610.55, "taker_buy_quote": 6085.06526}, {"ts": 1768151100000, "open": 3.778, "high": 3.783, "low": 3.776, "close": 3.776, "volume": 52.69, "quote_volume": 199.08108, "trades": 16, "taker_buy_volume": 52.69, "taker_buy_quote": 199.08108}, {"ts": 1768151160000, "open": 3.779, "high": 3.785, "low": 3.779, "close": 3.785, "volume": 10.95, "quote_volume": 41.42295, "trades": 7, "taker_buy_volume": 10.95, "taker_buy_quote": 41.42295}, {"ts": 1768151220000, "open": 3.786, "high": 3.787, "low": 3.785, "close": 3.785, "volume": 14.25, "quote_volume": 53.94384, "trades": 11, "taker_buy_volume": 14.25, "taker_buy_quote": 53.94384}, {"ts": 1768151280000, "open": 3.781, "high": 3.79, "low": 3.781, "close": 3.789, "volume": 819.33, "quote_volume": 3104.55366, "trades": 18, "taker_buy_volume": 816.94, "taker_buy_quote": 3095.51707}, {"ts": 1768151340000, "open": 3.785, "high": 3.785, "low": 3.778, "close": 3.782, "volume": 287.91, "quote_volume": 1089.6577, "trades": 12, "taker_buy_volume": 21.08, "taker_buy_quote": 79.72456}, {"ts": 1768151400000, "open": 3.782, "high": 3.786, "low": 3.782, "close": 3.786, "volume": 46.69, "quote_volume": 176.62479, "trades": 5, "taker_buy_volume": 46.69, "taker_buy_quote": 176.62479}, {"ts": 1768151460000, "open": 3.78, "high": 3.78, "low": 3.779, "close": 3.779, "volume": 368.37, "quote_volume": 1392.37093, "trades": 29, "taker_buy_volume": 78.37, "taker_buy_quote": 296.17093}, {"ts": 1768151520000, "open": 3.779, "high": 3.782, "low": 3.77, "close": 3.77, "volume": 1432.72, "quote_volume": 5408.86131, "trades": 102, "taker_buy_volume": 229.69, "taker_buy_quote": 867.03738}, {"ts": 1768151580000, "open": 3.77, "high": 3.77, "low": 3.77, "close": 3.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 3.77, "high": 3.77, "low": 3.765, "close": 3.768, "volume": 442.08, "quote_volume": 1665.89962, "trades": 31, "taker_buy_volume": 87.49, "taker_buy_quote": 329.56735}, {"ts": 1768151700000, "open": 3.772, "high": 3.773, "low": 3.767, "close": 3.767, "volume": 202.26, "quote_volume": 762.76658, "trades": 30, "taker_buy_volume": 149.58, "taker_buy_quote": 564.32102}, {"ts": 1768151760000, "open": 3.769, "high": 3.77, "low": 3.766, "close": 3.767, "volume": 22.01, "quote_volume": 82.92202, "trades": 7, "taker_buy_volume": 1.59, "taker_buy_quote": 5.9943}, {"ts": 1768151820000, "open": 3.77, "high": 3.773, "low": 3.77, "close": 3.773, "volume": 125.12, "quote_volume": 471.91984, "trades": 32, "taker_buy_volume": 125.12, "taker_buy_quote": 471.91984}, {"ts": 1768151880000, "open": 3.77, "high": 3.77, "low": 3.768, "close": 3.768, "volume": 224.31, "quote_volume": 845.47305, "trades": 39, "taker_buy_volume": 115.69, "taker_buy_quote": 436.06732}, {"ts": 1768151940000, "open": 3.767, "high": 3.767, "low": 3.767, "close": 3.767, "volume": 1.99, "quote_volume": 7.49633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 3.768, "high": 3.77, "low": 3.762, "close": 3.765, "volume": 556.72, "quote_volume": 2096.32568, "trades": 36, "taker_buy_volume": 210.89, "taker_buy_quote": 793.7775}, {"ts": 1768152060000, "open": 3.765, "high": 3.765, "low": 3.757, "close": 3.757, "volume": 354.43, "quote_volume": 1332.65604, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 3.759, "high": 3.765, "low": 3.759, "close": 3.764, "volume": 169.81, "quote_volume": 638.95515, "trades": 22, "taker_buy_volume": 169.81, "taker_buy_quote": 638.95515}, {"ts": 1768152180000, "open": 3.759, "high": 3.759, "low": 3.754, "close": 3.758, "volume": 304.25, "quote_volume": 1142.68599, "trades": 12, "taker_buy_volume": 62.31, "taker_buy_quote": 233.9665}, {"ts": 1768152240000, "open": 3.758, "high": 3.759, "low": 3.758, "close": 3.758, "volume": 176.05, "quote_volume": 661.72798, "trades": 15, "taker_buy_volume": 176.05, "taker_buy_quote": 661.72798}, {"ts": 1768152300000, "open": 3.758, "high": 3.758, "low": 3.758, "close": 3.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 3.757, "high": 3.761, "low": 3.757, "close": 3.758, "volume": 41.57, "quote_volume": 156.29106, "trades": 5, "taker_buy_volume": 41.57, "taker_buy_quote": 156.29106}, {"ts": 1768152420000, "open": 3.753, "high": 3.753, "low": 3.742, "close": 3.742, "volume": 837.49, "quote_volume": 3138.02565, "trades": 30, "taker_buy_volume": 111.57, "taker_buy_quote": 418.21645}, {"ts": 1768152480000, "open": 3.747, "high": 3.761, "low": 3.747, "close": 3.761, "volume": 218.72, "quote_volume": 821.40454, "trades": 21, "taker_buy_volume": 218.72, "taker_buy_quote": 821.40454}, {"ts": 1768152540000, "open": 3.763, "high": 3.763, "low": 3.763, "close": 3.763, "volume": 49.26, "quote_volume": 185.36538, "trades": 14, "taker_buy_volume": 49.26, "taker_buy_quote": 185.36538}, {"ts": 1768152600000, "open": 3.767, "high": 3.773, "low": 3.764, "close": 3.764, "volume": 1811.03, "quote_volume": 6822.215, "trades": 46, "taker_buy_volume": 646.1, "taker_buy_quote": 2435.23641}, {"ts": 1768152660000, "open": 3.766, "high": 3.774, "low": 3.766, "close": 3.774, "volume": 12.13, "quote_volume": 45.70486, "trades": 6, "taker_buy_volume": 12.13, "taker_buy_quote": 45.70486}, {"ts": 1768152720000, "open": 3.776, "high": 3.777, "low": 3.776, "close": 3.777, "volume": 7.2, "quote_volume": 27.19152, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 27.19152}, {"ts": 1768152780000, "open": 3.777, "high": 3.793, "low": 3.777, "close": 3.781, "volume": 728.36, "quote_volume": 2755.98481, "trades": 27, "taker_buy_volume": 548.47, "taker_buy_quote": 2075.21634}, {"ts": 1768152840000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 3.42, "quote_volume": 12.91392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 3.778, "high": 3.778, "low": 3.778, "close": 3.778, "volume": 19.84, "quote_volume": 74.95552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 3.769, "high": 3.773, "low": 3.766, "close": 3.767, "volume": 449.26, "quote_volume": 1693.56579, "trades": 19, "taker_buy_volume": 392.54, "taker_buy_quote": 1479.86404}, {"ts": 1768153020000, "open": 3.771, "high": 3.771, "low": 3.758, "close": 3.759, "volume": 1050.41, "quote_volume": 3955.52721, "trades": 26, "taker_buy_volume": 489.47, "taker_buy_quote": 1843.7326}, {"ts": 1768153080000, "open": 3.768, "high": 3.768, "low": 3.768, "close": 3.768, "volume": 9.89, "quote_volume": 37.26552, "trades": 1, "taker_buy_volume": 9.89, "taker_buy_quote": 37.26552}, {"ts": 1768153140000, "open": 3.768, "high": 3.768, "low": 3.768, "close": 3.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153200000, "open": 3.772, "high": 3.774, "low": 3.772, "close": 3.774, "volume": 265.04, "quote_volume": 999.96876, "trades": 15, "taker_buy_volume": 265.04, "taker_buy_quote": 999.96876}, {"ts": 1768153260000, "open": 3.777, "high": 3.779, "low": 3.777, "close": 3.779, "volume": 14.46, "quote_volume": 54.62976, "trades": 10, "taker_buy_volume": 14.46, "taker_buy_quote": 54.62976}, {"ts": 1768153320000, "open": 3.779, "high": 3.779, "low": 3.774, "close": 3.774, "volume": 317.38, "quote_volume": 1198.65749, "trades": 10, "taker_buy_volume": 1.5, "taker_buy_quote": 5.6685}, {"ts": 1768153380000, "open": 3.781, "high": 3.781, "low": 3.77, "close": 3.77, "volume": 901.89, "quote_volume": 3404.62452, "trades": 24, "taker_buy_volume": 76.59, "taker_buy_quote": 289.58679}, {"ts": 1768153440000, "open": 3.774, "high": 3.774, "low": 3.774, "close": 3.774, "volume": 186.73, "quote_volume": 704.71902, "trades": 1, "taker_buy_volume": 186.73, "taker_buy_quote": 704.71902}, {"ts": 1768153500000, "open": 3.779, "high": 3.779, "low": 3.779, "close": 3.779, "volume": 2.7, "quote_volume": 10.2033, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 10.2033}, {"ts": 1768153560000, "open": 3.779, "high": 3.779, "low": 3.779, "close": 3.779, "volume": 107.0, "quote_volume": 404.353, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 404.353}, {"ts": 1768153620000, "open": 3.783, "high": 3.785, "low": 3.783, "close": 3.785, "volume": 7.54, "quote_volume": 28.53198, "trades": 3, "taker_buy_volume": 7.54, "taker_buy_quote": 28.53198}, {"ts": 1768153680000, "open": 3.788, "high": 3.797, "low": 3.788, "close": 3.797, "volume": 276.84, "quote_volume": 1050.75187, "trades": 13, "taker_buy_volume": 253.31, "taker_buy_quote": 961.43199}, {"ts": 1768153740000, "open": 3.796, "high": 3.8, "low": 3.789, "close": 3.797, "volume": 598.87, "quote_volume": 2272.54576, "trades": 67, "taker_buy_volume": 155.1, "taker_buy_quote": 588.46167}, {"ts": 1768153800000, "open": 3.794, "high": 3.797, "low": 3.794, "close": 3.797, "volume": 10.15, "quote_volume": 38.52413, "trades": 5, "taker_buy_volume": 8.94, "taker_buy_quote": 33.93339}, {"ts": 1768153860000, "open": 3.796, "high": 3.8, "low": 3.796, "close": 3.798, "volume": 45.1, "quote_volume": 171.25879, "trades": 6, "taker_buy_volume": 38.23, "taker_buy_quote": 145.16653}, {"ts": 1768153920000, "open": 3.8, "high": 3.804, "low": 3.8, "close": 3.804, "volume": 17.47, "quote_volume": 66.44553, "trades": 4, "taker_buy_volume": 17.47, "taker_buy_quote": 66.44553}, {"ts": 1768153980000, "open": 3.806, "high": 3.806, "low": 3.801, "close": 3.802, "volume": 83.85, "quote_volume": 318.87739, "trades": 10, "taker_buy_volume": 15.48, "taker_buy_quote": 58.8738}, {"ts": 1768154040000, "open": 3.802, "high": 3.802, "low": 3.802, "close": 3.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 3.808, "high": 3.812, "low": 3.808, "close": 3.81, "volume": 126.4, "quote_volume": 481.66797, "trades": 32, "taker_buy_volume": 13.83, "taker_buy_quote": 52.68798}, {"ts": 1768154160000, "open": 3.81, "high": 3.81, "low": 3.81, "close": 3.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 3.808, "high": 3.808, "low": 3.805, "close": 3.805, "volume": 36.63, "quote_volume": 139.48656, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 3.805, "high": 3.805, "low": 3.805, "close": 3.805, "volume": 18.31, "quote_volume": 69.66955, "trades": 2, "taker_buy_volume": 18.31, "taker_buy_quote": 69.66955}, {"ts": 1768154340000, "open": 3.804, "high": 3.809, "low": 3.8, "close": 3.809, "volume": 187.54, "quote_volume": 713.12614, "trades": 8, "taker_buy_volume": 3.42, "taker_buy_quote": 13.02207}, {"ts": 1768154400000, "open": 3.811, "high": 3.824, "low": 3.811, "close": 3.824, "volume": 612.7, "quote_volume": 2339.00893, "trades": 59, "taker_buy_volume": 473.82, "taker_buy_quote": 1808.90241}, {"ts": 1768154460000, "open": 3.824, "high": 3.829, "low": 3.824, "close": 3.829, "volume": 105.3, "quote_volume": 403.10919, "trades": 4, "taker_buy_volume": 103.41, "taker_buy_quote": 395.88183}, {"ts": 1768154520000, "open": 3.824, "high": 3.834, "low": 3.824, "close": 3.834, "volume": 1506.23, "quote_volume": 5765.53112, "trades": 31, "taker_buy_volume": 1001.48, "taker_buy_quote": 3835.11827}, {"ts": 1768154580000, "open": 3.835, "high": 3.836, "low": 3.832, "close": 3.836, "volume": 485.79, "quote_volume": 1862.78718, "trades": 24, "taker_buy_volume": 332.33, "taker_buy_quote": 1274.53652}, {"ts": 1768154640000, "open": 3.832, "high": 3.838, "low": 3.832, "close": 3.838, "volume": 36.2, "quote_volume": 138.89522, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 138.89522}, {"ts": 1768154700000, "open": 3.831, "high": 3.834, "low": 3.831, "close": 3.834, "volume": 12.85, "quote_volume": 49.24037, "trades": 6, "taker_buy_volume": 12.85, "taker_buy_quote": 49.24037}, {"ts": 1768154760000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 3.838, "high": 3.839, "low": 3.838, "close": 3.839, "volume": 65.65, "quote_volume": 251.97258, "trades": 4, "taker_buy_volume": 60.71, "taker_buy_quote": 233.00792}, {"ts": 1768154880000, "open": 3.842, "high": 3.85, "low": 3.842, "close": 3.847, "volume": 369.71, "quote_volume": 1422.82986, "trades": 60, "taker_buy_volume": 285.56, "taker_buy_quote": 1099.08451}, {"ts": 1768154940000, "open": 3.847, "high": 3.85, "low": 3.834, "close": 3.845, "volume": 2502.51, "quote_volume": 9610.1012, "trades": 94, "taker_buy_volume": 464.85, "taker_buy_quote": 1787.0736}, {"ts": 1768155000000, "open": 3.844, "high": 3.844, "low": 3.844, "close": 3.844, "volume": 114.91, "quote_volume": 441.71404, "trades": 6, "taker_buy_volume": 68.27, "taker_buy_quote": 262.42988}, {"ts": 1768155060000, "open": 3.844, "high": 3.846, "low": 3.837, "close": 3.84, "volume": 655.58, "quote_volume": 2517.51661, "trades": 23, "taker_buy_volume": 199.77, "taker_buy_quote": 767.14076}, {"ts": 1768155120000, "open": 3.84, "high": 3.849, "low": 3.84, "close": 3.845, "volume": 363.65, "quote_volume": 1398.31247, "trades": 22, "taker_buy_volume": 266.05, "taker_buy_quote": 1023.25127}, {"ts": 1768155180000, "open": 3.845, "high": 3.845, "low": 3.845, "close": 3.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 3.842, "high": 3.842, "low": 3.84, "close": 3.84, "volume": 219.15, "quote_volume": 841.54076, "trades": 2, "taker_buy_volume": 2.38, "taker_buy_quote": 9.14396}, {"ts": 1768155300000, "open": 3.838, "high": 3.838, "low": 3.838, "close": 3.838, "volume": 56.7, "quote_volume": 217.6146, "trades": 5, "taker_buy_volume": 37.2, "taker_buy_quote": 142.7736}, {"ts": 1768155360000, "open": 3.838, "high": 3.842, "low": 3.836, "close": 3.836, "volume": 767.29, "quote_volume": 2945.28621, "trades": 37, "taker_buy_volume": 691.56, "taker_buy_quote": 2654.61008}, {"ts": 1768155420000, "open": 3.84, "high": 3.84, "low": 3.84, "close": 3.84, "volume": 3.51, "quote_volume": 13.4784, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 13.4784}, {"ts": 1768155480000, "open": 3.843, "high": 3.843, "low": 3.843, "close": 3.843, "volume": 1.78, "quote_volume": 6.84054, "trades": 2, "taker_buy_volume": 1.78, "taker_buy_quote": 6.84054}, {"ts": 1768155540000, "open": 3.843, "high": 3.846, "low": 3.842, "close": 3.846, "volume": 19.66, "quote_volume": 75.5747, "trades": 5, "taker_buy_volume": 16.6, "taker_buy_quote": 63.81818}, {"ts": 1768155600000, "open": 3.846, "high": 3.847, "low": 3.841, "close": 3.841, "volume": 187.9, "quote_volume": 722.52774, "trades": 12, "taker_buy_volume": 129.85, "taker_buy_quote": 499.50538}, {"ts": 1768155660000, "open": 3.841, "high": 3.847, "low": 3.838, "close": 3.842, "volume": 214.92, "quote_volume": 825.21001, "trades": 10, "taker_buy_volume": 5.22, "taker_buy_quote": 20.08134}, {"ts": 1768155720000, "open": 3.847, "high": 3.853, "low": 3.846, "close": 3.853, "volume": 323.77, "quote_volume": 1245.72078, "trades": 56, "taker_buy_volume": 12.58, "taker_buy_quote": 48.43194}, {"ts": 1768155780000, "open": 3.853, "high": 3.863, "low": 3.849, "close": 3.863, "volume": 700.44, "quote_volume": 2702.35225, "trades": 40, "taker_buy_volume": 415.59, "taker_buy_quote": 1603.51664}, {"ts": 1768155840000, "open": 3.865, "high": 3.875, "low": 3.862, "close": 3.869, "volume": 1115.53, "quote_volume": 4314.51486, "trades": 45, "taker_buy_volume": 1030.02, "taker_buy_quote": 3983.90885}, {"ts": 1768155900000, "open": 3.869, "high": 3.874, "low": 3.863, "close": 3.863, "volume": 1051.58, "quote_volume": 4066.55367, "trades": 66, "taker_buy_volume": 159.68, "taker_buy_quote": 617.79675}, {"ts": 1768155960000, "open": 3.87, "high": 3.878, "low": 3.866, "close": 3.866, "volume": 739.68, "quote_volume": 2863.50521, "trades": 48, "taker_buy_volume": 542.42, "taker_buy_quote": 2099.96962}, {"ts": 1768156020000, "open": 3.865, "high": 3.868, "low": 3.865, "close": 3.868, "volume": 393.21, "quote_volume": 1520.55825, "trades": 28, "taker_buy_volume": 388.0, "taker_buy_quote": 1500.4216}, {"ts": 1768156080000, "open": 3.86, "high": 3.86, "low": 3.855, "close": 3.855, "volume": 131.01, "quote_volume": 505.11491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 3.858, "high": 3.858, "low": 3.858, "close": 3.858, "volume": 4.35, "quote_volume": 16.7823, "trades": 2, "taker_buy_volume": 4.35, "taker_buy_quote": 16.7823}, {"ts": 1768156200000, "open": 3.863, "high": 3.865, "low": 3.86, "close": 3.86, "volume": 111.92, "quote_volume": 432.18711, "trades": 15, "taker_buy_volume": 16.92, "taker_buy_quote": 65.39236}, {"ts": 1768156260000, "open": 3.861, "high": 3.865, "low": 3.85, "close": 3.855, "volume": 1145.3, "quote_volume": 4418.44373, "trades": 48, "taker_buy_volume": 174.68, "taker_buy_quote": 673.83839}, {"ts": 1768156320000, "open": 3.857, "high": 3.861, "low": 3.857, "close": 3.861, "volume": 26.84, "quote_volume": 103.60004, "trades": 3, "taker_buy_volume": 26.84, "taker_buy_quote": 103.60004}, {"ts": 1768156380000, "open": 3.861, "high": 3.869, "low": 3.861, "close": 3.869, "volume": 512.13, "quote_volume": 1979.78136, "trades": 19, "taker_buy_volume": 240.29, "taker_buy_quote": 928.7134}, {"ts": 1768156440000, "open": 3.863, "high": 3.863, "low": 3.863, "close": 3.863, "volume": 19.83, "quote_volume": 76.60329, "trades": 8, "taker_buy_volume": 19.83, "taker_buy_quote": 76.60329}, {"ts": 1768156500000, "open": 3.857, "high": 3.859, "low": 3.853, "close": 3.857, "volume": 519.55, "quote_volume": 2002.67697, "trades": 24, "taker_buy_volume": 367.06, "taker_buy_quote": 1414.77835}, {"ts": 1768156560000, "open": 3.854, "high": 3.854, "low": 3.847, "close": 3.847, "volume": 24.57, "quote_volume": 94.67115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 3.845, "high": 3.853, "low": 3.841, "close": 3.846, "volume": 967.75, "quote_volume": 3723.4856, "trades": 30, "taker_buy_volume": 638.7, "taker_buy_quote": 2458.61455}, {"ts": 1768156680000, "open": 3.85, "high": 3.85, "low": 3.845, "close": 3.848, "volume": 131.16, "quote_volume": 504.5645, "trades": 18, "taker_buy_volume": 52.5, "taker_buy_quote": 202.02}, {"ts": 1768156740000, "open": 3.848, "high": 3.854, "low": 3.846, "close": 3.846, "volume": 563.94, "quote_volume": 2171.62773, "trades": 16, "taker_buy_volume": 540.97, "taker_buy_quote": 2083.27801}, {"ts": 1768156800000, "open": 3.852, "high": 3.855, "low": 3.852, "close": 3.852, "volume": 13.68, "quote_volume": 52.72275, "trades": 4, "taker_buy_volume": 11.98, "taker_buy_quote": 46.17435}, {"ts": 1768156860000, "open": 3.852, "high": 3.852, "low": 3.852, "close": 3.852, "volume": 6.36, "quote_volume": 24.49872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 3.852, "high": 3.852, "low": 3.852, "close": 3.852, "volume": 38.24, "quote_volume": 147.30048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 3.847, "high": 3.852, "low": 3.844, "close": 3.844, "volume": 180.36, "quote_volume": 693.35802, "trades": 11, "taker_buy_volume": 2.07, "taker_buy_quote": 7.97364}, {"ts": 1768157040000, "open": 3.843, "high": 3.843, "low": 3.843, "close": 3.843, "volume": 140.71, "quote_volume": 540.74853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 3.848, "high": 3.851, "low": 3.848, "close": 3.851, "volume": 76.5, "quote_volume": 294.57862, "trades": 19, "taker_buy_volume": 71.24, "taker_buy_quote": 274.32406}, {"ts": 1768157160000, "open": 3.853, "high": 3.859, "low": 3.853, "close": 3.859, "volume": 155.84, "quote_volume": 601.31659, "trades": 18, "taker_buy_volume": 148.27, "taker_buy_quote": 572.10396}, {"ts": 1768157220000, "open": 3.86, "high": 3.86, "low": 3.852, "close": 3.852, "volume": 584.52, "quote_volume": 2253.57579, "trades": 37, "taker_buy_volume": 86.45, "taker_buy_quote": 333.61211}, {"ts": 1768157280000, "open": 3.852, "high": 3.855, "low": 3.85, "close": 3.85, "volume": 110.02, "quote_volume": 423.68513, "trades": 18, "taker_buy_volume": 11.68, "taker_buy_quote": 45.00888}, {"ts": 1768157340000, "open": 3.85, "high": 3.853, "low": 3.849, "close": 3.853, "volume": 359.94, "quote_volume": 1385.67667, "trades": 19, "taker_buy_volume": 327.99, "taker_buy_quote": 1262.66917}, {"ts": 1768157400000, "open": 3.859, "high": 3.859, "low": 3.859, "close": 3.859, "volume": 32.01, "quote_volume": 123.52659, "trades": 9, "taker_buy_volume": 32.01, "taker_buy_quote": 123.52659}, {"ts": 1768157460000, "open": 3.864, "high": 3.869, "low": 3.842, "close": 3.847, "volume": 2002.63, "quote_volume": 7715.15114, "trades": 80, "taker_buy_volume": 60.3, "taker_buy_quote": 232.58715}, {"ts": 1768157520000, "open": 3.854, "high": 3.854, "low": 3.854, "close": 3.854, "volume": 2.35, "quote_volume": 9.0569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 3.856, "high": 3.856, "low": 3.856, "close": 3.856, "volume": 7.74, "quote_volume": 29.84544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157640000, "open": 3.859, "high": 3.86, "low": 3.859, "close": 3.86, "volume": 169.51, "quote_volume": 654.30143, "trades": 8, "taker_buy_volume": 2.0, "taker_buy_quote": 7.72}, {"ts": 1768157700000, "open": 3.861, "high": 3.864, "low": 3.858, "close": 3.864, "volume": 137.05, "quote_volume": 529.04182, "trades": 17, "taker_buy_volume": 17.05, "taker_buy_quote": 65.871}, {"ts": 1768157760000, "open": 3.866, "high": 3.872, "low": 3.866, "close": 3.87, "volume": 97.47, "quote_volume": 377.18007, "trades": 20, "taker_buy_volume": 34.47, "taker_buy_quote": 133.37007}, {"ts": 1768157820000, "open": 3.865, "high": 3.865, "low": 3.86, "close": 3.863, "volume": 337.0, "quote_volume": 1301.62003, "trades": 21, "taker_buy_volume": 164.07, "taker_buy_quote": 633.64323}, {"ts": 1768157880000, "open": 3.858, "high": 3.861, "low": 3.858, "close": 3.861, "volume": 13.72, "quote_volume": 52.96278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 3.861, "high": 3.861, "low": 3.861, "close": 3.861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 3.861, "high": 3.865, "low": 3.861, "close": 3.865, "volume": 107.07, "quote_volume": 413.81851, "trades": 3, "taker_buy_volume": 107.07, "taker_buy_quote": 413.81851}, {"ts": 1768158060000, "open": 3.867, "high": 3.873, "low": 3.867, "close": 3.873, "volume": 178.26, "quote_volume": 689.514, "trades": 5, "taker_buy_volume": 178.26, "taker_buy_quote": 689.514}, {"ts": 1768158120000, "open": 3.875, "high": 3.893, "low": 3.875, "close": 3.893, "volume": 991.06, "quote_volume": 3845.90465, "trades": 60, "taker_buy_volume": 750.77, "taker_buy_quote": 2913.5282}, {"ts": 1768158180000, "open": 3.891, "high": 3.893, "low": 3.889, "close": 3.889, "volume": 91.8, "quote_volume": 357.21726, "trades": 16, "taker_buy_volume": 11.79, "taker_buy_quote": 45.87489}, {"ts": 1768158240000, "open": 3.893, "high": 3.893, "low": 3.893, "close": 3.893, "volume": 32.07, "quote_volume": 124.84851, "trades": 6, "taker_buy_volume": 32.07, "taker_buy_quote": 124.84851}, {"ts": 1768158300000, "open": 3.892, "high": 3.899, "low": 3.892, "close": 3.899, "volume": 336.54, "quote_volume": 1311.7927, "trades": 19, "taker_buy_volume": 293.23, "taker_buy_quote": 1142.97202}, {"ts": 1768158360000, "open": 3.899, "high": 3.899, "low": 3.894, "close": 3.894, "volume": 76.65, "quote_volume": 298.72835, "trades": 9, "taker_buy_volume": 50.65, "taker_buy_quote": 197.48435}, {"ts": 1768158420000, "open": 3.899, "high": 3.906, "low": 3.899, "close": 3.906, "volume": 744.9, "quote_volume": 2905.25059, "trades": 51, "taker_buy_volume": 744.9, "taker_buy_quote": 2905.25059}, {"ts": 1768158480000, "open": 3.903, "high": 3.931, "low": 3.903, "close": 3.916, "volume": 1186.78, "quote_volume": 4650.19208, "trades": 75, "taker_buy_volume": 1068.97, "taker_buy_quote": 4187.62523}, {"ts": 1768158540000, "open": 3.918, "high": 3.919, "low": 3.903, "close": 3.913, "volume": 2724.06, "quote_volume": 10659.6067, "trades": 114, "taker_buy_volume": 790.62, "taker_buy_quote": 3094.36603}, {"ts": 1768158600000, "open": 3.912, "high": 3.919, "low": 3.908, "close": 3.918, "volume": 1259.83, "quote_volume": 4933.34497, "trades": 72, "taker_buy_volume": 813.56, "taker_buy_quote": 3186.66243}, {"ts": 1768158660000, "open": 3.918, "high": 3.945, "low": 3.918, "close": 3.94, "volume": 5088.97, "quote_volume": 20042.8081, "trades": 289, "taker_buy_volume": 4057.79, "taker_buy_quote": 15978.48118}, {"ts": 1768158720000, "open": 3.925, "high": 3.925, "low": 3.919, "close": 3.919, "volume": 867.07, "quote_volume": 3401.26977, "trades": 23, "taker_buy_volume": 297.49, "taker_buy_quote": 1166.72183}, {"ts": 1768158780000, "open": 3.921, "high": 3.93, "low": 3.921, "close": 3.93, "volume": 276.53, "quote_volume": 1086.33206, "trades": 63, "taker_buy_volume": 238.48, "taker_buy_quote": 936.80811}, {"ts": 1768158840000, "open": 3.93, "high": 3.947, "low": 3.93, "close": 3.938, "volume": 390.0, "quote_volume": 1536.73066, "trades": 58, "taker_buy_volume": 109.14, "taker_buy_quote": 429.64664}, {"ts": 1768158900000, "open": 3.943, "high": 3.962, "low": 3.943, "close": 3.962, "volume": 769.56, "quote_volume": 3039.83538, "trades": 62, "taker_buy_volume": 670.38, "taker_buy_quote": 2647.77684}, {"ts": 1768158960000, "open": 3.948, "high": 3.954, "low": 3.92, "close": 3.929, "volume": 2836.49, "quote_volume": 11161.25225, "trades": 192, "taker_buy_volume": 1530.98, "taker_buy_quote": 6026.54249}, {"ts": 1768159020000, "open": 3.929, "high": 3.944, "low": 3.925, "close": 3.939, "volume": 842.49, "quote_volume": 3316.81641, "trades": 36, "taker_buy_volume": 656.38, "taker_buy_quote": 2585.80927}, {"ts": 1768159080000, "open": 3.937, "high": 3.94, "low": 3.935, "close": 3.94, "volume": 151.37, "quote_volume": 595.80845, "trades": 31, "taker_buy_volume": 95.72, "taker_buy_quote": 376.8257}, {"ts": 1768159140000, "open": 3.94, "high": 3.941, "low": 3.925, "close": 3.925, "volume": 1974.21, "quote_volume": 7774.26901, "trades": 49, "taker_buy_volume": 105.41, "taker_buy_quote": 415.30914}, {"ts": 1768159200000, "open": 3.928, "high": 3.933, "low": 3.928, "close": 3.928, "volume": 762.14, "quote_volume": 2994.22544, "trades": 48, "taker_buy_volume": 318.66, "taker_buy_quote": 1251.90646}, {"ts": 1768159260000, "open": 3.928, "high": 3.944, "low": 3.928, "close": 3.944, "volume": 1833.33, "quote_volume": 7207.54705, "trades": 32, "taker_buy_volume": 1831.27, "taker_buy_quote": 7199.44095}, {"ts": 1768159320000, "open": 3.947, "high": 3.956, "low": 3.927, "close": 3.95, "volume": 4325.96, "quote_volume": 17040.57602, "trades": 143, "taker_buy_volume": 2110.93, "taker_buy_quote": 8322.15676}, {"ts": 1768159380000, "open": 3.944, "high": 3.964, "low": 3.942, "close": 3.948, "volume": 7524.28, "quote_volume": 29802.00014, "trades": 238, "taker_buy_volume": 1098.53, "taker_buy_quote": 4342.20153}, {"ts": 1768159440000, "open": 3.948, "high": 3.948, "low": 3.94, "close": 3.946, "volume": 515.09, "quote_volume": 2031.98216, "trades": 39, "taker_buy_volume": 411.18, "taker_buy_quote": 1621.86816}, {"ts": 1768159500000, "open": 3.944, "high": 3.951, "low": 3.944, "close": 3.948, "volume": 237.66, "quote_volume": 938.55958, "trades": 10, "taker_buy_volume": 237.66, "taker_buy_quote": 938.55958}, {"ts": 1768159560000, "open": 3.948, "high": 3.948, "low": 3.946, "close": 3.946, "volume": 699.98, "quote_volume": 2762.63814, "trades": 55, "taker_buy_volume": 192.32, "taker_buy_quote": 759.14495}, {"ts": 1768159620000, "open": 3.946, "high": 3.951, "low": 3.939, "close": 3.951, "volume": 2218.91, "quote_volume": 8755.03678, "trades": 86, "taker_buy_volume": 182.26, "taker_buy_quote": 718.46832}, {"ts": 1768159680000, "open": 3.955, "high": 3.96, "low": 3.949, "close": 3.949, "volume": 478.21, "quote_volume": 1892.02261, "trades": 31, "taker_buy_volume": 334.95, "taker_buy_quote": 1325.9041}, {"ts": 1768159740000, "open": 3.945, "high": 3.945, "low": 3.939, "close": 3.939, "volume": 261.18, "quote_volume": 1029.4976, "trades": 46, "taker_buy_volume": 24.72, "taker_buy_quote": 97.47096}, {"ts": 1768159800000, "open": 3.944, "high": 3.948, "low": 3.937, "close": 3.941, "volume": 753.65, "quote_volume": 2969.67086, "trades": 60, "taker_buy_volume": 107.81, "taker_buy_quote": 425.27855}, {"ts": 1768159860000, "open": 3.941, "high": 3.965, "low": 3.938, "close": 3.951, "volume": 2038.17, "quote_volume": 8064.1665, "trades": 157, "taker_buy_volume": 1879.67, "taker_buy_quote": 7438.60523}, {"ts": 1768159920000, "open": 3.951, "high": 3.957, "low": 3.947, "close": 3.951, "volume": 160.12, "quote_volume": 632.40812, "trades": 32, "taker_buy_volume": 160.12, "taker_buy_quote": 632.40812}, {"ts": 1768159980000, "open": 3.943, "high": 3.944, "low": 3.925, "close": 3.931, "volume": 3227.9, "quote_volume": 12714.47001, "trades": 300, "taker_buy_volume": 778.91, "taker_buy_quote": 3063.58513}, {"ts": 1768160040000, "open": 3.933, "high": 3.939, "low": 3.919, "close": 3.939, "volume": 1865.87, "quote_volume": 7323.41916, "trades": 111, "taker_buy_volume": 1282.24, "taker_buy_quote": 5033.77618}, {"ts": 1768160100000, "open": 3.919, "high": 3.919, "low": 3.903, "close": 3.911, "volume": 825.94, "quote_volume": 3232.71142, "trades": 26, "taker_buy_volume": 145.6, "taker_buy_quote": 569.3223}, {"ts": 1768160160000, "open": 3.911, "high": 3.916, "low": 3.901, "close": 3.91, "volume": 2241.05, "quote_volume": 8743.50026, "trades": 14, "taker_buy_volume": 2064.15, "taker_buy_quote": 8052.74668}, {"ts": 1768160220000, "open": 3.908, "high": 3.913, "low": 3.896, "close": 3.913, "volume": 983.05, "quote_volume": 3836.95905, "trades": 46, "taker_buy_volume": 357.37, "taker_buy_quote": 1396.70876}, {"ts": 1768160280000, "open": 3.899, "high": 3.903, "low": 3.896, "close": 3.902, "volume": 239.4, "quote_volume": 934.00567, "trades": 21, "taker_buy_volume": 76.55, "taker_buy_quote": 298.70066}, {"ts": 1768160340000, "open": 3.902, "high": 3.929, "low": 3.902, "close": 3.917, "volume": 2614.14, "quote_volume": 10209.83619, "trades": 54, "taker_buy_volume": 2591.39, "taker_buy_quote": 10120.87751}, {"ts": 1768160400000, "open": 3.918, "high": 3.919, "low": 3.907, "close": 3.907, "volume": 104.27, "quote_volume": 407.81336, "trades": 15, "taker_buy_volume": 24.05, "taker_buy_quote": 94.11522}, {"ts": 1768160460000, "open": 3.908, "high": 3.908, "low": 3.89, "close": 3.89, "volume": 2364.93, "quote_volume": 9214.0415, "trades": 69, "taker_buy_volume": 268.37, "taker_buy_quote": 1047.03814}, {"ts": 1768160520000, "open": 3.892, "high": 3.898, "low": 3.892, "close": 3.895, "volume": 147.75, "quote_volume": 575.47577, "trades": 21, "taker_buy_volume": 122.06, "taker_buy_quote": 475.49029}, {"ts": 1768160580000, "open": 3.895, "high": 3.895, "low": 3.892, "close": 3.892, "volume": 43.23, "quote_volume": 168.35937, "trades": 4, "taker_buy_volume": 43.23, "taker_buy_quote": 168.35937}, {"ts": 1768160640000, "open": 3.895, "high": 3.919, "low": 3.895, "close": 3.912, "volume": 1596.56, "quote_volume": 6239.48217, "trades": 77, "taker_buy_volume": 1504.77, "taker_buy_quote": 5880.52399}, {"ts": 1768160700000, "open": 3.907, "high": 3.911, "low": 3.907, "close": 3.911, "volume": 73.38, "quote_volume": 286.86142, "trades": 33, "taker_buy_volume": 73.38, "taker_buy_quote": 286.86142}, {"ts": 1768160760000, "open": 3.913, "high": 3.913, "low": 3.898, "close": 3.898, "volume": 454.02, "quote_volume": 1773.36297, "trades": 14, "taker_buy_volume": 55.55, "taker_buy_quote": 217.03385}, {"ts": 1768160820000, "open": 3.904, "high": 3.905, "low": 3.903, "close": 3.904, "volume": 32.51, "quote_volume": 126.90681, "trades": 10, "taker_buy_volume": 32.51, "taker_buy_quote": 126.90681}, {"ts": 1768160880000, "open": 3.907, "high": 3.907, "low": 3.907, "close": 3.907, "volume": 85.24, "quote_volume": 333.03268, "trades": 4, "taker_buy_volume": 39.96, "taker_buy_quote": 156.12372}, {"ts": 1768160940000, "open": 3.912, "high": 3.932, "low": 3.912, "close": 3.929, "volume": 323.87, "quote_volume": 1270.18379, "trades": 14, "taker_buy_volume": 277.48, "taker_buy_quote": 1087.91748}, {"ts": 1768161000000, "open": 3.925, "high": 3.93, "low": 3.925, "close": 3.927, "volume": 28.33, "quote_volume": 111.27663, "trades": 7, "taker_buy_volume": 28.33, "taker_buy_quote": 111.27663}, {"ts": 1768161060000, "open": 3.927, "high": 3.927, "low": 3.927, "close": 3.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 3.92, "high": 3.946, "low": 3.92, "close": 3.934, "volume": 2003.15, "quote_volume": 7884.73171, "trades": 75, "taker_buy_volume": 1360.48, "taker_buy_quote": 5353.37229}, {"ts": 1768161180000, "open": 3.934, "high": 3.945, "low": 3.934, "close": 3.941, "volume": 530.78, "quote_volume": 2091.0712, "trades": 36, "taker_buy_volume": 514.48, "taker_buy_quote": 2026.90954}, {"ts": 1768161240000, "open": 3.943, "high": 3.945, "low": 3.94, "close": 3.94, "volume": 207.51, "quote_volume": 818.42225, "trades": 13, "taker_buy_volume": 184.71, "taker_buy_quote": 728.57556}, {"ts": 1768161300000, "open": 3.94, "high": 3.94, "low": 3.932, "close": 3.935, "volume": 69.46, "quote_volume": 273.44541, "trades": 9, "taker_buy_volume": 20.64, "taker_buy_quote": 81.30765}, {"ts": 1768161360000, "open": 3.935, "high": 3.946, "low": 3.935, "close": 3.946, "volume": 249.72, "quote_volume": 984.21477, "trades": 26, "taker_buy_volume": 165.21, "taker_buy_quote": 651.37455}, {"ts": 1768161420000, "open": 3.928, "high": 3.956, "low": 3.923, "close": 3.941, "volume": 2435.84, "quote_volume": 9605.01105, "trades": 128, "taker_buy_volume": 1786.29, "taker_buy_quote": 7046.20109}, {"ts": 1768161480000, "open": 3.939, "high": 3.942, "low": 3.936, "close": 3.936, "volume": 121.51, "quote_volume": 478.9194, "trades": 5, "taker_buy_volume": 116.13, "taker_buy_quote": 457.74372}, {"ts": 1768161540000, "open": 3.929, "high": 3.934, "low": 3.922, "close": 3.922, "volume": 291.03, "quote_volume": 1142.23658, "trades": 12, "taker_buy_volume": 1.9, "taker_buy_quote": 7.4746}, {"ts": 1768161600000, "open": 3.921, "high": 3.921, "low": 3.916, "close": 3.916, "volume": 23.56, "quote_volume": 92.3501, "trades": 4, "taker_buy_volume": 2.88, "taker_buy_quote": 11.29248}, {"ts": 1768161660000, "open": 3.921, "high": 4.064, "low": 3.918, "close": 4.05, "volume": 13138.24, "quote_volume": 52579.89656, "trades": 1023, "taker_buy_volume": 8468.95, "taker_buy_quote": 33843.89461}, {"ts": 1768161720000, "open": 4.052, "high": 4.19, "low": 4.027, "close": 4.081, "volume": 32593.5, "quote_volume": 134179.60264, "trades": 2148, "taker_buy_volume": 19062.61, "taker_buy_quote": 78474.8687}, {"ts": 1768161780000, "open": 4.08, "high": 4.105, "low": 4.054, "close": 4.055, "volume": 6900.54, "quote_volume": 28137.26757, "trades": 550, "taker_buy_volume": 3665.27, "taker_buy_quote": 14958.68668}, {"ts": 1768161840000, "open": 4.056, "high": 4.186, "low": 4.033, "close": 4.104, "volume": 15854.78, "quote_volume": 65107.30989, "trades": 1253, "taker_buy_volume": 7553.84, "taker_buy_quote": 30990.08011}, {"ts": 1768161900000, "open": 4.103, "high": 4.197, "low": 4.056, "close": 4.071, "volume": 19710.47, "quote_volume": 80866.38937, "trades": 2068, "taker_buy_volume": 13838.06, "taker_buy_quote": 56809.29261}, {"ts": 1768161960000, "open": 4.07, "high": 4.154, "low": 4.064, "close": 4.083, "volume": 10895.17, "quote_volume": 44530.43514, "trades": 926, "taker_buy_volume": 7214.16, "taker_buy_quote": 29480.01443}, {"ts": 1768162020000, "open": 4.083, "high": 4.085, "low": 4.033, "close": 4.051, "volume": 8011.43, "quote_volume": 32506.99683, "trades": 1153, "taker_buy_volume": 4007.48, "taker_buy_quote": 16260.45387}, {"ts": 1768162080000, "open": 4.051, "high": 4.063, "low": 4.039, "close": 4.051, "volume": 5294.45, "quote_volume": 21452.35622, "trades": 298, "taker_buy_volume": 4168.83, "taker_buy_quote": 16893.27986}, {"ts": 1768162140000, "open": 4.052, "high": 4.067, "low": 4.04, "close": 4.06, "volume": 2610.48, "quote_volume": 10577.92596, "trades": 181, "taker_buy_volume": 1816.72, "taker_buy_quote": 7366.6166}, {"ts": 1768162200000, "open": 4.059, "high": 4.059, "low": 4.033, "close": 4.042, "volume": 2293.89, "quote_volume": 9272.88305, "trades": 93, "taker_buy_volume": 668.11, "taker_buy_quote": 2700.79566}, {"ts": 1768162260000, "open": 4.042, "high": 4.049, "low": 4.012, "close": 4.042, "volume": 3205.57, "quote_volume": 12926.21488, "trades": 225, "taker_buy_volume": 2084.13, "taker_buy_quote": 8406.75516}, {"ts": 1768162320000, "open": 4.036, "high": 4.045, "low": 4.031, "close": 4.04, "volume": 1401.94, "quote_volume": 5660.82439, "trades": 49, "taker_buy_volume": 394.68, "taker_buy_quote": 1594.18407}, {"ts": 1768162380000, "open": 4.046, "high": 4.073, "low": 4.046, "close": 4.063, "volume": 1268.09, "quote_volume": 5155.5185, "trades": 89, "taker_buy_volume": 981.16, "taker_buy_quote": 3990.42114}, {"ts": 1768162440000, "open": 4.063, "high": 4.083, "low": 4.053, "close": 4.062, "volume": 6535.91, "quote_volume": 26611.78905, "trades": 163, "taker_buy_volume": 2030.71, "taker_buy_quote": 8266.50906}, {"ts": 1768162500000, "open": 4.062, "high": 4.062, "low": 4.034, "close": 4.049, "volume": 1174.69, "quote_volume": 4751.65524, "trades": 55, "taker_buy_volume": 714.94, "taker_buy_quote": 2892.78201}, {"ts": 1768162560000, "open": 4.054, "high": 4.076, "low": 4.048, "close": 4.052, "volume": 742.69, "quote_volume": 3017.0923, "trades": 36, "taker_buy_volume": 437.71, "taker_buy_quote": 1776.35637}, {"ts": 1768162620000, "open": 4.045, "high": 4.067, "low": 4.03, "close": 4.067, "volume": 671.29, "quote_volume": 2718.68493, "trades": 42, "taker_buy_volume": 407.62, "taker_buy_quote": 1650.07699}, {"ts": 1768162680000, "open": 4.062, "high": 4.062, "low": 4.044, "close": 4.053, "volume": 416.94, "quote_volume": 1690.83261, "trades": 38, "taker_buy_volume": 98.28, "taker_buy_quote": 398.27579}, {"ts": 1768162740000, "open": 4.051, "high": 4.056, "low": 4.034, "close": 4.041, "volume": 2268.85, "quote_volume": 9186.12037, "trades": 53, "taker_buy_volume": 589.08, "taker_buy_quote": 2386.81775}, {"ts": 1768162800000, "open": 4.039, "high": 4.064, "low": 4.036, "close": 4.047, "volume": 2499.85, "quote_volume": 10119.88133, "trades": 109, "taker_buy_volume": 830.82, "taker_buy_quote": 3367.98087}, {"ts": 1768162860000, "open": 4.043, "high": 4.043, "low": 4.018, "close": 4.025, "volume": 4656.44, "quote_volume": 18737.97826, "trades": 211, "taker_buy_volume": 549.08, "taker_buy_quote": 2209.45417}, {"ts": 1768162920000, "open": 4.029, "high": 4.035, "low": 4.01, "close": 4.011, "volume": 2980.79, "quote_volume": 11966.54135, "trades": 89, "taker_buy_volume": 1935.65, "taker_buy_quote": 7769.74884}, {"ts": 1768162980000, "open": 4.017, "high": 4.025, "low": 4.013, "close": 4.017, "volume": 1646.24, "quote_volume": 6612.58958, "trades": 121, "taker_buy_volume": 174.85, "taker_buy_quote": 703.26286}, {"ts": 1768163040000, "open": 4.015, "high": 4.022, "low": 4.003, "close": 4.018, "volume": 2194.75, "quote_volume": 8801.85325, "trades": 77, "taker_buy_volume": 941.63, "taker_buy_quote": 3778.3286}, {"ts": 1768163100000, "open": 4.018, "high": 4.031, "low": 4.018, "close": 4.031, "volume": 208.74, "quote_volume": 839.67647, "trades": 24, "taker_buy_volume": 168.1, "taker_buy_quote": 676.29955}, {"ts": 1768163160000, "open": 4.031, "high": 4.048, "low": 4.013, "close": 4.013, "volume": 6809.56, "quote_volume": 27447.42749, "trades": 135, "taker_buy_volume": 190.58, "taker_buy_quote": 770.76}, {"ts": 1768163220000, "open": 4.028, "high": 4.031, "low": 4.017, "close": 4.023, "volume": 1116.03, "quote_volume": 4492.32431, "trades": 108, "taker_buy_volume": 198.33, "taker_buy_quote": 799.03165}, {"ts": 1768163280000, "open": 4.022, "high": 4.026, "low": 3.673, "close": 3.719, "volume": 64625.27, "quote_volume": 243921.575, "trades": 3472, "taker_buy_volume": 32074.78, "taker_buy_quote": 120503.78715}, {"ts": 1768163340000, "open": 3.718, "high": 3.763, "low": 3.682, "close": 3.722, "volume": 19387.64, "quote_volume": 72427.95517, "trades": 1074, "taker_buy_volume": 11454.71, "taker_buy_quote": 42833.85207}, {"ts": 1768163400000, "open": 3.723, "high": 3.729, "low": 3.496, "close": 3.539, "volume": 43262.2, "quote_volume": 155918.09837, "trades": 1898, "taker_buy_volume": 19930.64, "taker_buy_quote": 71960.57448}, {"ts": 1768163460000, "open": 3.536, "high": 3.623, "low": 3.536, "close": 3.59, "volume": 18012.28, "quote_volume": 64797.56566, "trades": 1129, "taker_buy_volume": 11736.84, "taker_buy_quote": 42240.55958}, {"ts": 1768163520000, "open": 3.587, "high": 3.594, "low": 3.471, "close": 3.557, "volume": 26090.58, "quote_volume": 91989.94081, "trades": 1284, "taker_buy_volume": 12994.54, "taker_buy_quote": 45757.182}, {"ts": 1768163580000, "open": 3.557, "high": 3.581, "low": 3.557, "close": 3.564, "volume": 2203.9, "quote_volume": 7866.35778, "trades": 222, "taker_buy_volume": 1261.82, "taker_buy_quote": 4506.49046}, {"ts": 1768163640000, "open": 3.566, "high": 3.596, "low": 3.553, "close": 3.568, "volume": 5786.1, "quote_volume": 20693.27963, "trades": 223, "taker_buy_volume": 2403.23, "taker_buy_quote": 8589.06842}, {"ts": 1768163700000, "open": 3.574, "high": 3.587, "low": 3.531, "close": 3.553, "volume": 5230.74, "quote_volume": 18610.36103, "trades": 295, "taker_buy_volume": 1692.06, "taker_buy_quote": 6013.66896}, {"ts": 1768163760000, "open": 3.547, "high": 3.549, "low": 3.51, "close": 3.519, "volume": 5341.39, "quote_volume": 18851.77916, "trades": 298, "taker_buy_volume": 1711.25, "taker_buy_quote": 6037.03841}, {"ts": 1768163820000, "open": 3.52, "high": 3.533, "low": 3.516, "close": 3.527, "volume": 968.36, "quote_volume": 3411.96208, "trades": 93, "taker_buy_volume": 551.98, "taker_buy_quote": 1945.76245}, {"ts": 1768163880000, "open": 3.535, "high": 3.551, "low": 3.519, "close": 3.534, "volume": 2928.8, "quote_volume": 10368.30703, "trades": 181, "taker_buy_volume": 1522.66, "taker_buy_quote": 5396.28148}, {"ts": 1768163940000, "open": 3.545, "high": 3.545, "low": 3.49, "close": 3.507, "volume": 6849.24, "quote_volume": 24043.00544, "trades": 552, "taker_buy_volume": 1993.66, "taker_buy_quote": 6994.50641}, {"ts": 1768164000000, "open": 3.513, "high": 3.533, "low": 3.484, "close": 3.499, "volume": 4169.64, "quote_volume": 14634.54062, "trades": 224, "taker_buy_volume": 1472.53, "taker_buy_quote": 5168.69744}, {"ts": 1768164060000, "open": 3.5, "high": 3.529, "low": 3.499, "close": 3.514, "volume": 3053.59, "quote_volume": 10725.30577, "trades": 144, "taker_buy_volume": 1652.73, "taker_buy_quote": 5812.54654}, {"ts": 1768164120000, "open": 3.514, "high": 3.523, "low": 3.508, "close": 3.523, "volume": 993.67, "quote_volume": 3496.76339, "trades": 46, "taker_buy_volume": 689.24, "taker_buy_quote": 2427.65286}, {"ts": 1768164180000, "open": 3.523, "high": 3.525, "low": 3.516, "close": 3.516, "volume": 391.14, "quote_volume": 1376.80914, "trades": 19, "taker_buy_volume": 10.14, "taker_buy_quote": 35.73336}, {"ts": 1768164240000, "open": 3.522, "high": 3.546, "low": 3.522, "close": 3.538, "volume": 1311.19, "quote_volume": 4641.44731, "trades": 49, "taker_buy_volume": 514.97, "taker_buy_quote": 1823.06479}, {"ts": 1768164300000, "open": 3.537, "high": 3.537, "low": 3.473, "close": 3.473, "volume": 7939.45, "quote_volume": 27774.69645, "trades": 291, "taker_buy_volume": 4511.18, "taker_buy_quote": 15784.23327}, {"ts": 1768164360000, "open": 3.476, "high": 3.497, "low": 3.446, "close": 3.483, "volume": 4301.45, "quote_volume": 14913.54211, "trades": 247, "taker_buy_volume": 2038.26, "taker_buy_quote": 7079.35785}, {"ts": 1768164420000, "open": 3.483, "high": 3.503, "low": 3.48, "close": 3.491, "volume": 5312.66, "quote_volume": 18529.88468, "trades": 94, "taker_buy_volume": 1604.89, "taker_buy_quote": 5609.21463}, {"ts": 1768164480000, "open": 3.486, "high": 3.487, "low": 3.475, "close": 3.487, "volume": 529.65, "quote_volume": 1844.29519, "trades": 28, "taker_buy_volume": 425.1, "taker_buy_quote": 1480.00149}, {"ts": 1768164540000, "open": 3.486, "high": 3.492, "low": 3.466, "close": 3.491, "volume": 801.44, "quote_volume": 2790.20071, "trades": 34, "taker_buy_volume": 441.28, "taker_buy_quote": 1539.44632}, {"ts": 1768164600000, "open": 3.485, "high": 3.487, "low": 3.476, "close": 3.476, "volume": 690.81, "quote_volume": 2404.23094, "trades": 23, "taker_buy_volume": 183.64, "taker_buy_quote": 640.10193}, {"ts": 1768164660000, "open": 3.48, "high": 3.488, "low": 3.476, "close": 3.483, "volume": 990.31, "quote_volume": 3446.60572, "trades": 21, "taker_buy_volume": 536.71, "taker_buy_quote": 1868.40402}, {"ts": 1768164720000, "open": 3.484, "high": 3.485, "low": 3.477, "close": 3.48, "volume": 292.91, "quote_volume": 1019.68318, "trades": 13, "taker_buy_volume": 41.46, "taker_buy_quote": 144.47137}, {"ts": 1768164780000, "open": 3.486, "high": 3.494, "low": 3.486, "close": 3.488, "volume": 591.46, "quote_volume": 2064.47652, "trades": 18, "taker_buy_volume": 480.61, "taker_buy_quote": 1677.40693}, {"ts": 1768164840000, "open": 3.492, "high": 3.497, "low": 3.486, "close": 3.497, "volume": 722.78, "quote_volume": 2522.66398, "trades": 12, "taker_buy_volume": 482.57, "taker_buy_quote": 1685.05329}, {"ts": 1768164900000, "open": 3.5, "high": 3.536, "low": 3.499, "close": 3.526, "volume": 2233.84, "quote_volume": 7865.98078, "trades": 85, "taker_buy_volume": 1882.03, "taker_buy_quote": 6629.74298}, {"ts": 1768164960000, "open": 3.519, "high": 3.535, "low": 3.519, "close": 3.527, "volume": 4783.68, "quote_volume": 16865.37207, "trades": 54, "taker_buy_volume": 2953.67, "taker_buy_quote": 10412.98475}, {"ts": 1768165020000, "open": 3.53, "high": 3.559, "low": 3.53, "close": 3.559, "volume": 3962.77, "quote_volume": 14028.32195, "trades": 108, "taker_buy_volume": 2946.09, "taker_buy_quote": 10428.4539}, {"ts": 1768165080000, "open": 3.56, "high": 3.561, "low": 3.553, "close": 3.556, "volume": 357.16, "quote_volume": 1271.15718, "trades": 15, "taker_buy_volume": 354.35, "taker_buy_quote": 1261.17325}, {"ts": 1768165140000, "open": 3.555, "high": 3.563, "low": 3.545, "close": 3.553, "volume": 1854.96, "quote_volume": 6594.96174, "trades": 26, "taker_buy_volume": 663.2, "taker_buy_quote": 2360.56472}, {"ts": 1768165200000, "open": 3.551, "high": 3.551, "low": 3.529, "close": 3.539, "volume": 655.66, "quote_volume": 2318.99094, "trades": 19, "taker_buy_volume": 589.15, "taker_buy_quote": 2084.13343}, {"ts": 1768165260000, "open": 3.541, "high": 3.547, "low": 3.538, "close": 3.547, "volume": 821.33, "quote_volume": 2906.89076, "trades": 7, "taker_buy_volume": 812.58, "taker_buy_quote": 2875.93326}, {"ts": 1768165320000, "open": 3.554, "high": 3.554, "low": 3.541, "close": 3.541, "volume": 114.14, "quote_volume": 404.32634, "trades": 5, "taker_buy_volume": 5.68, "taker_buy_quote": 20.18672}, {"ts": 1768165380000, "open": 3.533, "high": 3.533, "low": 3.509, "close": 3.509, "volume": 2141.76, "quote_volume": 7541.64228, "trades": 29, "taker_buy_volume": 42.4, "taker_buy_quote": 149.3328}, {"ts": 1768165440000, "open": 3.51, "high": 3.514, "low": 3.489, "close": 3.503, "volume": 5333.05, "quote_volume": 18639.99265, "trades": 75, "taker_buy_volume": 1816.53, "taker_buy_quote": 6353.40217}, {"ts": 1768165500000, "open": 3.494, "high": 3.494, "low": 3.466, "close": 3.466, "volume": 507.94, "quote_volume": 1770.51717, "trades": 20, "taker_buy_volume": 117.14, "taker_buy_quote": 408.48718}, {"ts": 1768165560000, "open": 3.466, "high": 3.478, "low": 3.463, "close": 3.47, "volume": 600.3, "quote_volume": 2084.36686, "trades": 18, "taker_buy_volume": 372.75, "taker_buy_quote": 1294.79584}, {"ts": 1768165620000, "open": 3.468, "high": 3.473, "low": 3.448, "close": 3.456, "volume": 638.72, "quote_volume": 2207.27864, "trades": 38, "taker_buy_volume": 245.3, "taker_buy_quote": 847.65661}, {"ts": 1768165680000, "open": 3.451, "high": 3.476, "low": 3.451, "close": 3.475, "volume": 697.48, "quote_volume": 2417.66265, "trades": 13, "taker_buy_volume": 697.48, "taker_buy_quote": 2417.66265}, {"ts": 1768165740000, "open": 3.466, "high": 3.467, "low": 3.456, "close": 3.461, "volume": 307.76, "quote_volume": 1065.31585, "trades": 10, "taker_buy_volume": 293.53, "taker_buy_quote": 1016.03211}, {"ts": 1768165800000, "open": 3.457, "high": 3.482, "low": 3.453, "close": 3.482, "volume": 391.59, "quote_volume": 1353.18687, "trades": 16, "taker_buy_volume": 135.89, "taker_buy_quote": 469.80205}, {"ts": 1768165860000, "open": 3.482, "high": 3.494, "low": 3.472, "close": 3.486, "volume": 628.85, "quote_volume": 2189.03372, "trades": 23, "taker_buy_volume": 354.32, "taker_buy_quote": 1234.08976}, {"ts": 1768165920000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 68.46, "quote_volume": 238.37772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 3.491, "high": 3.494, "low": 3.485, "close": 3.485, "volume": 460.73, "quote_volume": 1607.32215, "trades": 11, "taker_buy_volume": 1.25, "taker_buy_quote": 4.3675}, {"ts": 1768166040000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 8.45, "quote_volume": 29.48205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 3.485, "high": 3.485, "low": 3.464, "close": 3.473, "volume": 2124.72, "quote_volume": 7372.79602, "trades": 37, "taker_buy_volume": 496.26, "taker_buy_quote": 1721.20392}, {"ts": 1768166160000, "open": 3.468, "high": 3.477, "low": 3.468, "close": 3.477, "volume": 82.01, "quote_volume": 284.84221, "trades": 5, "taker_buy_volume": 82.01, "taker_buy_quote": 284.84221}, {"ts": 1768166220000, "open": 3.477, "high": 3.48, "low": 3.469, "close": 3.469, "volume": 775.94, "quote_volume": 2694.67468, "trades": 10, "taker_buy_volume": 1.72, "taker_buy_quote": 5.9856}, {"ts": 1768166280000, "open": 3.463, "high": 3.468, "low": 3.457, "close": 3.461, "volume": 819.03, "quote_volume": 2834.91647, "trades": 20, "taker_buy_volume": 176.97, "taker_buy_quote": 613.09561}, {"ts": 1768166340000, "open": 3.464, "high": 3.477, "low": 3.464, "close": 3.477, "volume": 498.36, "quote_volume": 1729.76991, "trades": 11, "taker_buy_volume": 429.97, "taker_buy_quote": 1492.86695}, {"ts": 1768166400000, "open": 3.471, "high": 3.471, "low": 3.469, "close": 3.469, "volume": 127.85, "quote_volume": 443.53157, "trades": 9, "taker_buy_volume": 13.69, "taker_buy_quote": 47.51053}, {"ts": 1768166460000, "open": 3.465, "high": 3.469, "low": 3.464, "close": 3.469, "volume": 271.02, "quote_volume": 939.1664, "trades": 11, "taker_buy_volume": 177.18, "taker_buy_quote": 614.01633}, {"ts": 1768166520000, "open": 3.463, "high": 3.463, "low": 3.454, "close": 3.462, "volume": 535.56, "quote_volume": 1852.06926, "trades": 15, "taker_buy_volume": 237.42, "taker_buy_quote": 820.65642}, {"ts": 1768166580000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.464, "volume": 48.83, "quote_volume": 169.13606, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 149.9912}, {"ts": 1768166640000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.47, "volume": 23.53, "quote_volume": 81.61377, "trades": 4, "taker_buy_volume": 23.53, "taker_buy_quote": 81.61377}, {"ts": 1768166700000, "open": 3.463, "high": 3.463, "low": 3.446, "close": 3.455, "volume": 622.86, "quote_volume": 2153.96263, "trades": 19, "taker_buy_volume": 151.8, "taker_buy_quote": 524.59955}, {"ts": 1768166760000, "open": 3.468, "high": 3.476, "low": 3.468, "close": 3.476, "volume": 202.81, "quote_volume": 704.37849, "trades": 7, "taker_buy_volume": 202.81, "taker_buy_quote": 704.37849}, {"ts": 1768166820000, "open": 3.468, "high": 3.472, "low": 3.465, "close": 3.465, "volume": 212.89, "quote_volume": 738.42695, "trades": 8, "taker_buy_volume": 98.63, "taker_buy_quote": 342.40179}, {"ts": 1768166880000, "open": 3.457, "high": 3.463, "low": 3.457, "close": 3.463, "volume": 8.53, "quote_volume": 29.52781, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 22.8558}, {"ts": 1768166940000, "open": 3.462, "high": 3.464, "low": 3.457, "close": 3.457, "volume": 513.25, "quote_volume": 1776.34149, "trades": 8, "taker_buy_volume": 366.88, "taker_buy_quote": 1270.32906}, {"ts": 1768167000000, "open": 3.451, "high": 3.463, "low": 3.445, "close": 3.455, "volume": 1826.61, "quote_volume": 6308.45106, "trades": 34, "taker_buy_volume": 1485.03, "taker_buy_quote": 5128.68719}, {"ts": 1768167060000, "open": 3.455, "high": 3.455, "low": 3.45, "close": 3.45, "volume": 2502.05, "quote_volume": 8639.65686, "trades": 11, "taker_buy_volume": 2342.12, "taker_buy_quote": 8087.42759}, {"ts": 1768167120000, "open": 3.461, "high": 3.461, "low": 3.455, "close": 3.455, "volume": 13.91, "quote_volume": 48.08365, "trades": 2, "taker_buy_volume": 4.1, "taker_buy_quote": 14.1901}, {"ts": 1768167180000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 3.459, "high": 3.469, "low": 3.459, "close": 3.469, "volume": 78.58, "quote_volume": 271.8537, "trades": 3, "taker_buy_volume": 74.25, "taker_buy_quote": 256.85025}, {"ts": 1768167300000, "open": 3.462, "high": 3.462, "low": 3.452, "close": 3.452, "volume": 398.07, "quote_volume": 1376.61889, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 3.45, "high": 3.459, "low": 3.45, "close": 3.457, "volume": 337.88, "quote_volume": 1168.18538, "trades": 13, "taker_buy_volume": 123.27, "taker_buy_quote": 425.91521}, {"ts": 1768167420000, "open": 3.458, "high": 3.465, "low": 3.45, "close": 3.45, "volume": 9364.06, "quote_volume": 32389.55566, "trades": 71, "taker_buy_volume": 3112.8, "taker_buy_quote": 10766.73897}, {"ts": 1768167480000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 2.17, "quote_volume": 7.48867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 17.21, "quote_volume": 59.48379, "trades": 2, "taker_buy_volume": 17.21, "taker_buy_quote": 59.48379}, {"ts": 1768167600000, "open": 3.457, "high": 3.462, "low": 3.457, "close": 3.462, "volume": 52.41, "quote_volume": 181.33851, "trades": 11, "taker_buy_volume": 52.41, "taker_buy_quote": 181.33851}, {"ts": 1768167660000, "open": 3.459, "high": 3.46, "low": 3.457, "close": 3.457, "volume": 151.47, "quote_volume": 524.07965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 3.465, "high": 3.467, "low": 3.46, "close": 3.46, "volume": 183.03, "quote_volume": 634.30755, "trades": 7, "taker_buy_volume": 138.24, "taker_buy_quote": 479.23764}, {"ts": 1768167840000, "open": 3.457, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 259.87, "quote_volume": 898.04997, "trades": 4, "taker_buy_volume": 20.12, "taker_buy_quote": 69.55484}, {"ts": 1768167900000, "open": 3.455, "high": 3.458, "low": 3.453, "close": 3.454, "volume": 1573.07, "quote_volume": 5435.51546, "trades": 26, "taker_buy_volume": 1303.8, "taker_buy_quote": 4505.33592}, {"ts": 1768167960000, "open": 3.456, "high": 3.467, "low": 3.456, "close": 3.464, "volume": 1330.49, "quote_volume": 4605.47081, "trades": 31, "taker_buy_volume": 1330.49, "taker_buy_quote": 4605.47081}, {"ts": 1768168020000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 26.6, "quote_volume": 92.169, "trades": 2, "taker_buy_volume": 26.6, "taker_buy_quote": 92.169}, {"ts": 1768168080000, "open": 3.462, "high": 3.462, "low": 3.45, "close": 3.457, "volume": 1032.38, "quote_volume": 3570.62645, "trades": 32, "taker_buy_volume": 37.04, "taker_buy_quote": 128.0362}, {"ts": 1768168140000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 139.2, "quote_volume": 481.3757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 3.462, "high": 3.462, "low": 3.454, "close": 3.454, "volume": 176.78, "quote_volume": 611.8326, "trades": 10, "taker_buy_volume": 147.84, "taker_buy_quote": 511.7891}, {"ts": 1768168260000, "open": 3.46, "high": 3.462, "low": 3.451, "close": 3.451, "volume": 241.43, "quote_volume": 833.8107, "trades": 7, "taker_buy_volume": 56.84, "taker_buy_quote": 196.74029}, {"ts": 1768168320000, "open": 3.449, "high": 3.456, "low": 3.447, "close": 3.454, "volume": 382.75, "quote_volume": 1321.04563, "trades": 17, "taker_buy_volume": 362.44, "taker_buy_quote": 1250.89489}, {"ts": 1768168380000, "open": 3.453, "high": 3.457, "low": 3.452, "close": 3.457, "volume": 48.37, "quote_volume": 167.0243, "trades": 4, "taker_buy_volume": 16.34, "taker_buy_quote": 56.45674}, {"ts": 1768168440000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 3.64, "quote_volume": 12.5944, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 12.5944}, {"ts": 1768168500000, "open": 3.46, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 90.48, "quote_volume": 312.73847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 39.16, "quote_volume": 135.33696, "trades": 3, "taker_buy_volume": 1.04, "taker_buy_quote": 3.59424}, {"ts": 1768168620000, "open": 3.456, "high": 3.458, "low": 3.45, "close": 3.458, "volume": 765.2, "quote_volume": 2644.41364, "trades": 18, "taker_buy_volume": 471.49, "taker_buy_quote": 1629.97189}, {"ts": 1768168680000, "open": 3.452, "high": 3.46, "low": 3.452, "close": 3.46, "volume": 431.76, "quote_volume": 1492.69079, "trades": 12, "taker_buy_volume": 416.46, "taker_buy_quote": 1439.87519}, {"ts": 1768168740000, "open": 3.458, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 830.55, "quote_volume": 2873.99797, "trades": 20, "taker_buy_volume": 661.36, "taker_buy_quote": 2288.49761}, {"ts": 1768168800000, "open": 3.462, "high": 3.47, "low": 3.462, "close": 3.463, "volume": 563.36, "quote_volume": 1951.70942, "trades": 25, "taker_buy_volume": 428.39, "taker_buy_quote": 1484.15015}, {"ts": 1768168860000, "open": 3.46, "high": 3.465, "low": 3.46, "close": 3.465, "volume": 68.21, "quote_volume": 236.13555, "trades": 3, "taker_buy_volume": 68.21, "taker_buy_quote": 236.13555}, {"ts": 1768168920000, "open": 3.455, "high": 3.467, "low": 3.44, "close": 3.467, "volume": 1520.73, "quote_volume": 5247.59185, "trades": 41, "taker_buy_volume": 964.72, "taker_buy_quote": 3331.91989}, {"ts": 1768168980000, "open": 3.463, "high": 3.465, "low": 3.458, "close": 3.46, "volume": 327.1, "quote_volume": 1131.71784, "trades": 32, "taker_buy_volume": 307.3, "taker_buy_quote": 1063.23294}, {"ts": 1768169040000, "open": 3.459, "high": 3.46, "low": 3.457, "close": 3.459, "volume": 173.62, "quote_volume": 600.50344, "trades": 11, "taker_buy_volume": 173.62, "taker_buy_quote": 600.50344}, {"ts": 1768169100000, "open": 3.462, "high": 3.47, "low": 3.456, "close": 3.458, "volume": 1526.56, "quote_volume": 5284.10707, "trades": 41, "taker_buy_volume": 1009.23, "taker_buy_quote": 3494.03122}, {"ts": 1768169160000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 3.45, "high": 3.451, "low": 3.446, "close": 3.45, "volume": 537.92, "quote_volume": 1855.95983, "trades": 17, "taker_buy_volume": 427.97, "taker_buy_quote": 1476.78717}, {"ts": 1768169280000, "open": 3.446, "high": 3.446, "low": 3.409, "close": 3.414, "volume": 5234.08, "quote_volume": 17935.58053, "trades": 270, "taker_buy_volume": 1242.36, "taker_buy_quote": 4250.35337}, {"ts": 1768169340000, "open": 3.411, "high": 3.417, "low": 3.409, "close": 3.409, "volume": 311.72, "quote_volume": 1063.78675, "trades": 17, "taker_buy_volume": 29.53, "taker_buy_quote": 100.88855}, {"ts": 1768169400000, "open": 3.408, "high": 3.425, "low": 3.398, "close": 3.417, "volume": 1605.09, "quote_volume": 5472.25173, "trades": 46, "taker_buy_volume": 765.83, "taker_buy_quote": 2616.18099}, {"ts": 1768169460000, "open": 3.418, "high": 3.425, "low": 3.418, "close": 3.425, "volume": 13.76, "quote_volume": 47.08406, "trades": 4, "taker_buy_volume": 10.66, "taker_buy_quote": 36.48826}, {"ts": 1768169520000, "open": 3.419, "high": 3.423, "low": 3.418, "close": 3.418, "volume": 510.16, "quote_volume": 1744.32682, "trades": 25, "taker_buy_volume": 45.78, "taker_buy_quote": 156.63038}, {"ts": 1768169580000, "open": 3.421, "high": 3.43, "low": 3.421, "close": 3.43, "volume": 619.45, "quote_volume": 2122.84433, "trades": 18, "taker_buy_volume": 338.97, "taker_buy_quote": 1161.91544}, {"ts": 1768169640000, "open": 3.427, "high": 3.431, "low": 3.427, "close": 3.431, "volume": 14.19, "quote_volume": 48.63637, "trades": 4, "taker_buy_volume": 14.19, "taker_buy_quote": 48.63637}, {"ts": 1768169700000, "open": 3.43, "high": 3.44, "low": 3.43, "close": 3.44, "volume": 421.66, "quote_volume": 1446.60515, "trades": 15, "taker_buy_volume": 421.66, "taker_buy_quote": 1446.60515}, {"ts": 1768169760000, "open": 3.436, "high": 3.446, "low": 3.436, "close": 3.443, "volume": 43.28, "quote_volume": 148.9806, "trades": 9, "taker_buy_volume": 19.65, "taker_buy_quote": 67.63276}, {"ts": 1768169820000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.9, "quote_volume": 9.9876, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 9.9876}, {"ts": 1768169880000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 2.9, "quote_volume": 9.976, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 9.976}, {"ts": 1768169940000, "open": 3.44, "high": 3.449, "low": 3.44, "close": 3.449, "volume": 40.72, "quote_volume": 140.11479, "trades": 4, "taker_buy_volume": 40.72, "taker_buy_quote": 140.11479}, {"ts": 1768170000000, "open": 3.449, "high": 3.461, "low": 3.449, "close": 3.457, "volume": 555.26, "quote_volume": 1918.15141, "trades": 16, "taker_buy_volume": 552.23, "taker_buy_quote": 1907.6767}, {"ts": 1768170060000, "open": 3.458, "high": 3.463, "low": 3.453, "close": 3.463, "volume": 47.02, "quote_volume": 162.5199, "trades": 15, "taker_buy_volume": 12.25, "taker_buy_quote": 42.39367}, {"ts": 1768170120000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 1.97, "quote_volume": 6.80832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 3.464, "high": 3.464, "low": 3.46, "close": 3.46, "volume": 8.93, "quote_volume": 30.90936, "trades": 2, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01096}, {"ts": 1768170300000, "open": 3.464, "high": 3.467, "low": 3.447, "close": 3.453, "volume": 2359.77, "quote_volume": 8157.22966, "trades": 64, "taker_buy_volume": 613.97, "taker_buy_quote": 2123.25913}, {"ts": 1768170360000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 103.47, "quote_volume": 357.59232, "trades": 1, "taker_buy_volume": 103.47, "taker_buy_quote": 357.59232}, {"ts": 1768170420000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 4.84, "quote_volume": 16.72704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 3.456, "high": 3.478, "low": 3.456, "close": 3.472, "volume": 1172.27, "quote_volume": 4069.51303, "trades": 77, "taker_buy_volume": 1079.43, "taker_buy_quote": 3747.79617}, {"ts": 1768170540000, "open": 3.472, "high": 3.5, "low": 3.469, "close": 3.482, "volume": 4450.74, "quote_volume": 15531.43206, "trades": 190, "taker_buy_volume": 3445.31, "taker_buy_quote": 12028.92421}, {"ts": 1768170600000, "open": 3.489, "high": 3.514, "low": 3.474, "close": 3.495, "volume": 4813.27, "quote_volume": 16815.27751, "trades": 108, "taker_buy_volume": 2704.86, "taker_buy_quote": 9464.96805}, {"ts": 1768170660000, "open": 3.503, "high": 3.512, "low": 3.501, "close": 3.502, "volume": 1596.18, "quote_volume": 5593.60553, "trades": 124, "taker_buy_volume": 1287.2, "taker_buy_quote": 4511.42752}, {"ts": 1768170720000, "open": 3.509, "high": 3.51, "low": 3.492, "close": 3.506, "volume": 1348.59, "quote_volume": 4723.2142, "trades": 36, "taker_buy_volume": 1061.1, "taker_buy_quote": 3717.69517}, {"ts": 1768170780000, "open": 3.505, "high": 3.505, "low": 3.501, "close": 3.501, "volume": 306.41, "quote_volume": 1072.93849, "trades": 4, "taker_buy_volume": 271.04, "taker_buy_quote": 949.10812}, {"ts": 1768170840000, "open": 3.499, "high": 3.507, "low": 3.497, "close": 3.499, "volume": 51.37, "quote_volume": 179.90558, "trades": 18, "taker_buy_volume": 27.6, "taker_buy_quote": 96.73963}, {"ts": 1768170900000, "open": 3.506, "high": 3.507, "low": 3.499, "close": 3.499, "volume": 122.64, "quote_volume": 429.66822, "trades": 13, "taker_buy_volume": 78.44, "taker_buy_quote": 274.98671}, {"ts": 1768170960000, "open": 3.5, "high": 3.505, "low": 3.497, "close": 3.505, "volume": 139.58, "quote_volume": 488.28536, "trades": 23, "taker_buy_volume": 5.47, "taker_buy_quote": 19.17235}, {"ts": 1768171020000, "open": 3.506, "high": 3.506, "low": 3.505, "close": 3.505, "volume": 15.34, "quote_volume": 53.78008, "trades": 5, "taker_buy_volume": 15.34, "taker_buy_quote": 53.78008}, {"ts": 1768171080000, "open": 3.505, "high": 3.505, "low": 3.497, "close": 3.499, "volume": 345.14, "quote_volume": 1208.83847, "trades": 24, "taker_buy_volume": 266.84, "taker_buy_quote": 934.91581}, {"ts": 1768171140000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 3.504, "high": 3.505, "low": 3.503, "close": 3.503, "volume": 53.91, "quote_volume": 188.87583, "trades": 17, "taker_buy_volume": 20.54, "taker_buy_quote": 71.98072}, {"ts": 1768171260000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 22.4, "quote_volume": 78.4672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171320000, "open": 3.509, "high": 3.513, "low": 3.508, "close": 3.513, "volume": 456.69, "quote_volume": 1604.16103, "trades": 15, "taker_buy_volume": 456.69, "taker_buy_quote": 1604.16103}, {"ts": 1768171380000, "open": 3.509, "high": 3.509, "low": 3.508, "close": 3.508, "volume": 31.56, "quote_volume": 110.7383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 3.509, "high": 3.528, "low": 3.509, "close": 3.521, "volume": 1607.81, "quote_volume": 5660.21559, "trades": 77, "taker_buy_volume": 983.96, "taker_buy_quote": 3465.1663}, {"ts": 1768171500000, "open": 3.521, "high": 3.536, "low": 3.52, "close": 3.531, "volume": 2534.91, "quote_volume": 8938.67525, "trades": 232, "taker_buy_volume": 261.79, "taker_buy_quote": 924.60038}, {"ts": 1768171560000, "open": 3.534, "high": 3.542, "low": 3.53, "close": 3.542, "volume": 1724.26, "quote_volume": 6100.04531, "trades": 108, "taker_buy_volume": 1104.12, "taker_buy_quote": 3907.34825}, {"ts": 1768171620000, "open": 3.543, "high": 3.543, "low": 3.535, "close": 3.535, "volume": 1728.01, "quote_volume": 6116.83665, "trades": 70, "taker_buy_volume": 346.25, "taker_buy_quote": 1226.31016}, {"ts": 1768171680000, "open": 3.534, "high": 3.539, "low": 3.526, "close": 3.539, "volume": 1809.44, "quote_volume": 6393.81762, "trades": 60, "taker_buy_volume": 1302.4, "taker_buy_quote": 4604.26886}, {"ts": 1768171740000, "open": 3.538, "high": 3.543, "low": 3.53, "close": 3.53, "volume": 314.88, "quote_volume": 1115.29148, "trades": 20, "taker_buy_volume": 288.0, "taker_buy_quote": 1020.33224}, {"ts": 1768171800000, "open": 3.531, "high": 3.533, "low": 3.531, "close": 3.533, "volume": 85.24, "quote_volume": 301.01498, "trades": 47, "taker_buy_volume": 85.24, "taker_buy_quote": 301.01498}, {"ts": 1768171860000, "open": 3.531, "high": 3.537, "low": 3.531, "close": 3.537, "volume": 168.08, "quote_volume": 594.4424, "trades": 9, "taker_buy_volume": 168.08, "taker_buy_quote": 594.4424}, {"ts": 1768171920000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 3.538, "high": 3.545, "low": 3.538, "close": 3.545, "volume": 61.0, "quote_volume": 216.1602, "trades": 11, "taker_buy_volume": 61.0, "taker_buy_quote": 216.1602}, {"ts": 1768172100000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 2.72, "quote_volume": 9.62064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 3.536, "high": 3.545, "low": 3.532, "close": 3.535, "volume": 2080.02, "quote_volume": 7360.72901, "trades": 20, "taker_buy_volume": 1284.02, "taker_buy_quote": 4547.6926}, {"ts": 1768172220000, "open": 3.534, "high": 3.534, "low": 3.533, "close": 3.533, "volume": 157.98, "quote_volume": 558.24241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 2.9, "quote_volume": 10.2602, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.2602}, {"ts": 1768172340000, "open": 3.532, "high": 3.532, "low": 3.531, "close": 3.531, "volume": 175.06, "quote_volume": 618.31036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 3.53, "high": 3.533, "low": 3.526, "close": 3.533, "volume": 549.38, "quote_volume": 1937.76822, "trades": 14, "taker_buy_volume": 187.48, "taker_buy_quote": 661.69322}, {"ts": 1768172460000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 3.72, "quote_volume": 13.13532, "trades": 2, "taker_buy_volume": 3.72, "taker_buy_quote": 13.13532}, {"ts": 1768172520000, "open": 3.531, "high": 3.531, "low": 3.52, "close": 3.527, "volume": 177.1, "quote_volume": 624.19613, "trades": 18, "taker_buy_volume": 2.1, "taker_buy_quote": 7.4067}, {"ts": 1768172580000, "open": 3.519, "high": 3.531, "low": 3.519, "close": 3.531, "volume": 227.76, "quote_volume": 803.4246, "trades": 11, "taker_buy_volume": 221.8, "taker_buy_quote": 782.45136}, {"ts": 1768172640000, "open": 3.523, "high": 3.523, "low": 3.515, "close": 3.515, "volume": 807.89, "quote_volume": 2845.14, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172700000, "open": 3.515, "high": 3.517, "low": 3.512, "close": 3.513, "volume": 79.7, "quote_volume": 280.09059, "trades": 23, "taker_buy_volume": 7.84, "taker_buy_quote": 27.56122}, {"ts": 1768172760000, "open": 3.511, "high": 3.517, "low": 3.511, "close": 3.516, "volume": 758.01, "quote_volume": 2665.0881, "trades": 17, "taker_buy_volume": 324.08, "taker_buy_quote": 1139.49204}, {"ts": 1768172820000, "open": 3.512, "high": 3.526, "low": 3.512, "close": 3.526, "volume": 529.61, "quote_volume": 1864.42112, "trades": 22, "taker_buy_volume": 385.27, "taker_buy_quote": 1357.49904}, {"ts": 1768172880000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 3.528, "high": 3.538, "low": 3.528, "close": 3.538, "volume": 294.72, "quote_volume": 1041.258, "trades": 17, "taker_buy_volume": 294.72, "taker_buy_quote": 1041.258}, {"ts": 1768173000000, "open": 3.539, "high": 3.552, "low": 3.539, "close": 3.549, "volume": 1211.56, "quote_volume": 4296.86519, "trades": 50, "taker_buy_volume": 796.66, "taker_buy_quote": 2826.09648}, {"ts": 1768173060000, "open": 3.546, "high": 3.546, "low": 3.542, "close": 3.542, "volume": 133.29, "quote_volume": 472.23781, "trades": 7, "taker_buy_volume": 5.62, "taker_buy_quote": 19.92852}, {"ts": 1768173120000, "open": 3.547, "high": 3.549, "low": 3.547, "close": 3.549, "volume": 4.67, "quote_volume": 16.56915, "trades": 4, "taker_buy_volume": 4.67, "taker_buy_quote": 16.56915}, {"ts": 1768173180000, "open": 3.55, "high": 3.55, "low": 3.545, "close": 3.545, "volume": 311.53, "quote_volume": 1105.54101, "trades": 11, "taker_buy_volume": 5.4, "taker_buy_quote": 19.17}, {"ts": 1768173240000, "open": 3.545, "high": 3.548, "low": 3.544, "close": 3.544, "volume": 251.98, "quote_volume": 893.2454, "trades": 9, "taker_buy_volume": 6.41, "taker_buy_quote": 22.73125}, {"ts": 1768173300000, "open": 3.545, "high": 3.549, "low": 3.544, "close": 3.548, "volume": 237.49, "quote_volume": 841.96239, "trades": 11, "taker_buy_volume": 55.28, "taker_buy_quote": 196.10349}, {"ts": 1768173360000, "open": 3.546, "high": 3.555, "low": 3.545, "close": 3.551, "volume": 899.63, "quote_volume": 3194.51285, "trades": 31, "taker_buy_volume": 785.8, "taker_buy_quote": 2790.41242}, {"ts": 1768173420000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.558, "volume": 599.39, "quote_volume": 2132.44759, "trades": 22, "taker_buy_volume": 295.29, "taker_buy_quote": 1050.45979}, {"ts": 1768173480000, "open": 3.561, "high": 3.568, "low": 3.559, "close": 3.568, "volume": 515.01, "quote_volume": 1834.3077, "trades": 17, "taker_buy_volume": 203.76, "taker_buy_quote": 726.56895}, {"ts": 1768173540000, "open": 3.565, "high": 3.565, "low": 3.562, "close": 3.562, "volume": 178.8, "quote_volume": 637.23705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173600000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173660000, "open": 3.561, "high": 3.564, "low": 3.555, "close": 3.56, "volume": 946.41, "quote_volume": 3366.21941, "trades": 41, "taker_buy_volume": 454.53, "taker_buy_quote": 1617.55036}, {"ts": 1768173720000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 18.92, "quote_volume": 67.29844, "trades": 8, "taker_buy_volume": 17.44, "taker_buy_quote": 62.03408}, {"ts": 1768173780000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 2.82, "quote_volume": 10.03074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173900000, "open": 3.555, "high": 3.561, "low": 3.552, "close": 3.561, "volume": 189.32, "quote_volume": 673.0758, "trades": 11, "taker_buy_volume": 83.62, "taker_buy_quote": 297.6201}, {"ts": 1768173960000, "open": 3.562, "high": 3.562, "low": 3.561, "close": 3.561, "volume": 50.41, "quote_volume": 179.51156, "trades": 4, "taker_buy_volume": 18.91, "taker_buy_quote": 67.34006}, {"ts": 1768174020000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 53.8, "quote_volume": 191.6894, "trades": 3, "taker_buy_volume": 53.8, "taker_buy_quote": 191.6894}, {"ts": 1768174080000, "open": 3.561, "high": 3.565, "low": 3.561, "close": 3.565, "volume": 89.14, "quote_volume": 317.59459, "trades": 6, "taker_buy_volume": 53.49, "taker_buy_quote": 190.64494}, {"ts": 1768174140000, "open": 3.565, "high": 3.565, "low": 3.562, "close": 3.565, "volume": 8.63, "quote_volume": 30.75998, "trades": 3, "taker_buy_volume": 6.64, "taker_buy_quote": 23.6716}, {"ts": 1768174200000, "open": 3.56, "high": 3.56, "low": 3.555, "close": 3.555, "volume": 117.58, "quote_volume": 418.21599, "trades": 15, "taker_buy_volume": 77.57, "taker_buy_quote": 275.80364}, {"ts": 1768174260000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 3.555, "high": 3.555, "low": 3.548, "close": 3.548, "volume": 658.09, "quote_volume": 2338.50543, "trades": 17, "taker_buy_volume": 193.91, "taker_buy_quote": 689.35005}, {"ts": 1768174380000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 128.31, "quote_volume": 455.37219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 3.548, "high": 3.548, "low": 3.539, "close": 3.54, "volume": 392.44, "quote_volume": 1390.16149, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 43.1, "quote_volume": 152.5309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 4.28, "quote_volume": 15.15124, "trades": 2, "taker_buy_volume": 1.44, "taker_buy_quote": 5.10048}, {"ts": 1768174620000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 8.05, "quote_volume": 28.48001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174680000, "open": 3.537, "high": 3.537, "low": 3.522, "close": 3.522, "volume": 87.51, "quote_volume": 308.74742, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 224.47, "quote_volume": 791.25675, "trades": 1, "taker_buy_volume": 224.47, "taker_buy_quote": 791.25675}, {"ts": 1768174800000, "open": 3.53, "high": 3.537, "low": 3.53, "close": 3.531, "volume": 709.05, "quote_volume": 2505.77295, "trades": 20, "taker_buy_volume": 563.67, "taker_buy_quote": 1992.43617}, {"ts": 1768174860000, "open": 3.531, "high": 3.536, "low": 3.531, "close": 3.536, "volume": 5.72, "quote_volume": 20.20966, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 9.82852}, {"ts": 1768174920000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 3.536, "high": 3.545, "low": 3.536, "close": 3.545, "volume": 106.32, "quote_volume": 376.45232, "trades": 21, "taker_buy_volume": 106.32, "taker_buy_quote": 376.45232}, {"ts": 1768175040000, "open": 3.546, "high": 3.549, "low": 3.546, "close": 3.549, "volume": 375.62, "quote_volume": 1333.06073, "trades": 11, "taker_buy_volume": 361.3, "taker_buy_quote": 1282.23905}, {"ts": 1768175100000, "open": 3.547, "high": 3.548, "low": 3.542, "close": 3.548, "volume": 11.32, "quote_volume": 40.12274, "trades": 5, "taker_buy_volume": 1.69, "taker_buy_quote": 5.99612}, {"ts": 1768175160000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 1.69, "quote_volume": 5.99612, "trades": 1, "taker_buy_volume": 1.69, "taker_buy_quote": 5.99612}, {"ts": 1768175220000, "open": 3.542, "high": 3.544, "low": 3.542, "close": 3.544, "volume": 75.71, "quote_volume": 268.31312, "trades": 3, "taker_buy_volume": 74.15, "taker_buy_quote": 262.7876}, {"ts": 1768175280000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.56, "quote_volume": 5.5302, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.5302}, {"ts": 1768175340000, "open": 3.546, "high": 3.549, "low": 3.546, "close": 3.549, "volume": 157.0, "quote_volume": 556.85738, "trades": 11, "taker_buy_volume": 60.7, "taker_buy_quote": 215.37758}, {"ts": 1768175400000, "open": 3.55, "high": 3.554, "low": 3.55, "close": 3.55, "volume": 25.73, "quote_volume": 91.39805, "trades": 9, "taker_buy_volume": 22.86, "taker_buy_quote": 81.20955}, {"ts": 1768175460000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 2.11, "quote_volume": 7.49894, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 7.49894}, {"ts": 1768175520000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 2.53, "quote_volume": 8.99162, "trades": 2, "taker_buy_volume": 2.53, "taker_buy_quote": 8.99162}, {"ts": 1768175580000, "open": 3.554, "high": 3.556, "low": 3.545, "close": 3.545, "volume": 82.89, "quote_volume": 294.68107, "trades": 14, "taker_buy_volume": 73.42, "taker_buy_quote": 261.07731}, {"ts": 1768175640000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 3.546, "high": 3.548, "low": 3.546, "close": 3.548, "volume": 36.01, "quote_volume": 127.69426, "trades": 3, "taker_buy_volume": 1.4, "taker_buy_quote": 4.9672}, {"ts": 1768175760000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 3.15, "quote_volume": 11.1762, "trades": 2, "taker_buy_volume": 3.15, "taker_buy_quote": 11.1762}, {"ts": 1768175820000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 3.55, "high": 3.553, "low": 3.55, "close": 3.551, "volume": 14.43, "quote_volume": 51.24311, "trades": 5, "taker_buy_volume": 5.74, "taker_buy_quote": 20.38492}, {"ts": 1768175940000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176000000, "open": 3.55, "high": 3.55, "low": 3.529, "close": 3.535, "volume": 573.5, "quote_volume": 2032.87761, "trades": 38, "taker_buy_volume": 7.68, "taker_buy_quote": 27.1662}, {"ts": 1768176060000, "open": 3.539, "high": 3.548, "low": 3.539, "close": 3.548, "volume": 49.44, "quote_volume": 175.29317, "trades": 15, "taker_buy_volume": 49.44, "taker_buy_quote": 175.29317}, {"ts": 1768176120000, "open": 3.543, "high": 3.547, "low": 3.543, "close": 3.547, "volume": 4.68, "quote_volume": 16.59216, "trades": 3, "taker_buy_volume": 3.12, "taker_buy_quote": 11.06508}, {"ts": 1768176180000, "open": 3.548, "high": 3.553, "low": 3.546, "close": 3.546, "volume": 381.88, "quote_volume": 1355.35367, "trades": 19, "taker_buy_volume": 91.88, "taker_buy_quote": 326.42634}, {"ts": 1768176240000, "open": 3.546, "high": 3.546, "low": 3.531, "close": 3.531, "volume": 33.72, "quote_volume": 119.27548, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176300000, "open": 3.532, "high": 3.535, "low": 3.519, "close": 3.526, "volume": 1393.99, "quote_volume": 4916.42596, "trades": 61, "taker_buy_volume": 586.84, "taker_buy_quote": 2070.98985}, {"ts": 1768176360000, "open": 3.526, "high": 3.526, "low": 3.524, "close": 3.524, "volume": 131.48, "quote_volume": 463.56705, "trades": 9, "taker_buy_volume": 2.4, "taker_buy_quote": 8.4624}, {"ts": 1768176420000, "open": 3.525, "high": 3.525, "low": 3.519, "close": 3.519, "volume": 411.06, "quote_volume": 1446.79796, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176480000, "open": 3.527, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 28.35, "quote_volume": 99.99209, "trades": 3, "taker_buy_volume": 28.35, "taker_buy_quote": 99.99209}, {"ts": 1768176540000, "open": 3.519, "high": 3.519, "low": 3.517, "close": 3.517, "volume": 270.86, "quote_volume": 952.88097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176660000, "open": 3.52, "high": 3.52, "low": 3.515, "close": 3.52, "volume": 86.03, "quote_volume": 302.81387, "trades": 11, "taker_buy_volume": 83.37, "taker_buy_quote": 293.4624}, {"ts": 1768176720000, "open": 3.521, "high": 3.524, "low": 3.521, "close": 3.524, "volume": 13.95, "quote_volume": 49.13781, "trades": 7, "taker_buy_volume": 10.47, "taker_buy_quote": 36.87429}, {"ts": 1768176780000, "open": 3.525, "high": 3.53, "low": 3.525, "close": 3.53, "volume": 177.97, "quote_volume": 627.70899, "trades": 8, "taker_buy_volume": 13.51, "taker_buy_quote": 47.65857}, {"ts": 1768176840000, "open": 3.531, "high": 3.542, "low": 3.531, "close": 3.537, "volume": 1316.23, "quote_volume": 4659.14292, "trades": 37, "taker_buy_volume": 1196.62, "taker_buy_quote": 4235.65923}, {"ts": 1768176900000, "open": 3.543, "high": 3.544, "low": 3.543, "close": 3.544, "volume": 275.15, "quote_volume": 974.86131, "trades": 4, "taker_buy_volume": 275.15, "taker_buy_quote": 974.86131}, {"ts": 1768176960000, "open": 3.544, "high": 3.552, "low": 3.544, "close": 3.549, "volume": 212.97, "quote_volume": 755.93375, "trades": 27, "taker_buy_volume": 124.88, "taker_buy_quote": 443.30234}, {"ts": 1768177020000, "open": 3.553, "high": 3.57, "low": 3.553, "close": 3.57, "volume": 464.42, "quote_volume": 1655.91107, "trades": 31, "taker_buy_volume": 464.42, "taker_buy_quote": 1655.91107}, {"ts": 1768177080000, "open": 3.57, "high": 3.57, "low": 3.563, "close": 3.564, "volume": 1738.58, "quote_volume": 6204.85203, "trades": 25, "taker_buy_volume": 1377.83, "taker_buy_quote": 4918.8531}, {"ts": 1768177140000, "open": 3.57, "high": 3.577, "low": 3.567, "close": 3.575, "volume": 159.52, "quote_volume": 569.62146, "trades": 20, "taker_buy_volume": 59.1, "taker_buy_quote": 211.23134}, {"ts": 1768177200000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 60.99, "quote_volume": 217.91727, "trades": 3, "taker_buy_volume": 23.76, "taker_buy_quote": 84.89448}, {"ts": 1768177260000, "open": 3.571, "high": 3.577, "low": 3.569, "close": 3.571, "volume": 37.36, "quote_volume": 133.46461, "trades": 15, "taker_buy_volume": 17.52, "taker_buy_quote": 62.63234}, {"ts": 1768177320000, "open": 3.573, "high": 3.58, "low": 3.54, "close": 3.548, "volume": 12812.42, "quote_volume": 45638.18439, "trades": 150, "taker_buy_volume": 3331.6, "taker_buy_quote": 11904.30859}, {"ts": 1768177380000, "open": 3.551, "high": 3.551, "low": 3.545, "close": 3.55, "volume": 819.64, "quote_volume": 2908.94213, "trades": 14, "taker_buy_volume": 263.8, "taker_buy_quote": 936.74624}, {"ts": 1768177440000, "open": 3.549, "high": 3.555, "low": 3.549, "close": 3.551, "volume": 160.2, "quote_volume": 569.05665, "trades": 9, "taker_buy_volume": 53.93, "taker_buy_quote": 191.61345}, {"ts": 1768177500000, "open": 3.552, "high": 3.552, "low": 3.549, "close": 3.549, "volume": 93.76, "quote_volume": 332.94936, "trades": 7, "taker_buy_volume": 14.83, "taker_buy_quote": 52.67616}, {"ts": 1768177560000, "open": 3.552, "high": 3.557, "low": 3.552, "close": 3.557, "volume": 42.33, "quote_volume": 150.44142, "trades": 8, "taker_buy_volume": 42.33, "taker_buy_quote": 150.44142}, {"ts": 1768177620000, "open": 3.558, "high": 3.562, "low": 3.558, "close": 3.562, "volume": 28.36, "quote_volume": 100.99972, "trades": 8, "taker_buy_volume": 28.36, "taker_buy_quote": 100.99972}, {"ts": 1768177680000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 3.563, "high": 3.573, "low": 3.563, "close": 3.564, "volume": 1117.56, "quote_volume": 3985.51562, "trades": 36, "taker_buy_volume": 1104.07, "taker_buy_quote": 3937.43726}, {"ts": 1768177800000, "open": 3.56, "high": 3.56, "low": 3.555, "close": 3.555, "volume": 556.43, "quote_volume": 1980.25235, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177860000, "open": 3.554, "high": 3.554, "low": 3.547, "close": 3.547, "volume": 97.01, "quote_volume": 344.60836, "trades": 13, "taker_buy_volume": 16.12, "taker_buy_quote": 57.27436}, {"ts": 1768177920000, "open": 3.546, "high": 3.546, "low": 3.535, "close": 3.535, "volume": 120.61, "quote_volume": 426.71872, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177980000, "open": 3.534, "high": 3.542, "low": 3.529, "close": 3.541, "volume": 1453.31, "quote_volume": 5136.65994, "trades": 43, "taker_buy_volume": 1291.09, "taker_buy_quote": 4564.00259}, {"ts": 1768178040000, "open": 3.532, "high": 3.532, "low": 3.523, "close": 3.523, "volume": 39.93, "quote_volume": 140.85915, "trades": 13, "taker_buy_volume": 14.53, "taker_buy_quote": 51.31996}, {"ts": 1768178100000, "open": 3.528, "high": 3.535, "low": 3.524, "close": 3.524, "volume": 499.13, "quote_volume": 1764.01575, "trades": 19, "taker_buy_volume": 471.46, "taker_buy_quote": 1666.46981}, {"ts": 1768178160000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178220000, "open": 3.528, "high": 3.528, "low": 3.525, "close": 3.525, "volume": 271.42, "quote_volume": 957.56193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 3.524, "high": 3.524, "low": 3.512, "close": 3.519, "volume": 528.52, "quote_volume": 1858.61934, "trades": 27, "taker_buy_volume": 4.3, "taker_buy_quote": 15.1317}, {"ts": 1768178340000, "open": 3.519, "high": 3.52, "low": 3.519, "close": 3.52, "volume": 24.0, "quote_volume": 84.47843, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 84.47843}, {"ts": 1768178400000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 6.91, "quote_volume": 24.3232, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 24.3232}, {"ts": 1768178460000, "open": 3.515, "high": 3.515, "low": 3.508, "close": 3.508, "volume": 134.98, "quote_volume": 473.76509, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178520000, "open": 3.507, "high": 3.51, "low": 3.502, "close": 3.502, "volume": 380.94, "quote_volume": 1335.19853, "trades": 17, "taker_buy_volume": 87.8, "taker_buy_quote": 308.11229}, {"ts": 1768178580000, "open": 3.508, "high": 3.512, "low": 3.508, "close": 3.508, "volume": 436.64, "quote_volume": 1533.35103, "trades": 12, "taker_buy_volume": 409.76, "taker_buy_quote": 1439.05599}, {"ts": 1768178640000, "open": 3.507, "high": 3.508, "low": 3.504, "close": 3.508, "volume": 110.04, "quote_volume": 385.62045, "trades": 7, "taker_buy_volume": 11.08, "taker_buy_quote": 38.8599}, {"ts": 1768178700000, "open": 3.503, "high": 3.503, "low": 3.497, "close": 3.497, "volume": 71.74, "quote_volume": 250.94594, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178760000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178820000, "open": 3.497, "high": 3.497, "low": 3.493, "close": 3.493, "volume": 596.52, "quote_volume": 2084.41732, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178880000, "open": 3.5, "high": 3.5, "low": 3.496, "close": 3.496, "volume": 55.45, "quote_volume": 193.96748, "trades": 3, "taker_buy_volume": 28.57, "taker_buy_quote": 99.995}, {"ts": 1768178940000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179000000, "open": 3.498, "high": 3.498, "low": 3.484, "close": 3.487, "volume": 589.38, "quote_volume": 2054.68204, "trades": 30, "taker_buy_volume": 30.17, "taker_buy_quote": 105.22231}, {"ts": 1768179060000, "open": 3.484, "high": 3.484, "low": 3.483, "close": 3.484, "volume": 437.95, "quote_volume": 1525.65275, "trades": 19, "taker_buy_volume": 194.33, "taker_buy_quote": 676.9327}, {"ts": 1768179120000, "open": 3.483, "high": 3.492, "low": 3.483, "close": 3.487, "volume": 251.4, "quote_volume": 876.78238, "trades": 14, "taker_buy_volume": 243.87, "taker_buy_quote": 850.52527}, {"ts": 1768179180000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179240000, "open": 3.489, "high": 3.497, "low": 3.489, "close": 3.497, "volume": 410.54, "quote_volume": 1435.28107, "trades": 14, "taker_buy_volume": 410.54, "taker_buy_quote": 1435.28107}, {"ts": 1768179300000, "open": 3.498, "high": 3.504, "low": 3.498, "close": 3.5, "volume": 357.58, "quote_volume": 1252.24285, "trades": 14, "taker_buy_volume": 305.16, "taker_buy_quote": 1068.77285}, {"ts": 1768179360000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 7.16, "quote_volume": 25.06, "trades": 2, "taker_buy_volume": 7.16, "taker_buy_quote": 25.06}, {"ts": 1768179420000, "open": 3.502, "high": 3.512, "low": 3.502, "close": 3.512, "volume": 107.2, "quote_volume": 376.24443, "trades": 17, "taker_buy_volume": 107.2, "taker_buy_quote": 376.24443}, {"ts": 1768179480000, "open": 3.513, "high": 3.515, "low": 3.513, "close": 3.515, "volume": 299.73, "quote_volume": 1053.54624, "trades": 8, "taker_buy_volume": 299.73, "taker_buy_quote": 1053.54624}, {"ts": 1768179540000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 2.22, "quote_volume": 7.80617, "trades": 2, "taker_buy_volume": 2.22, "taker_buy_quote": 7.80617}, {"ts": 1768179600000, "open": 3.513, "high": 3.526, "low": 3.512, "close": 3.512, "volume": 709.45, "quote_volume": 2495.54874, "trades": 37, "taker_buy_volume": 252.61, "taker_buy_quote": 889.62381}, {"ts": 1768179660000, "open": 3.514, "high": 3.533, "low": 3.514, "close": 3.533, "volume": 557.7, "quote_volume": 1965.07188, "trades": 31, "taker_buy_volume": 557.7, "taker_buy_quote": 1965.07188}, {"ts": 1768179720000, "open": 3.53, "high": 3.539, "low": 3.53, "close": 3.532, "volume": 278.23, "quote_volume": 983.28732, "trades": 20, "taker_buy_volume": 28.65, "taker_buy_quote": 101.25429}, {"ts": 1768179780000, "open": 3.534, "high": 3.553, "low": 3.532, "close": 3.553, "volume": 850.72, "quote_volume": 3011.50166, "trades": 40, "taker_buy_volume": 538.37, "taker_buy_quote": 1908.12062}, {"ts": 1768179840000, "open": 3.554, "high": 3.557, "low": 3.554, "close": 3.557, "volume": 916.85, "quote_volume": 3259.61832, "trades": 15, "taker_buy_volume": 916.85, "taker_buy_quote": 3259.61832}, {"ts": 1768179900000, "open": 3.558, "high": 3.56, "low": 3.555, "close": 3.56, "volume": 92.88, "quote_volume": 330.25765, "trades": 11, "taker_buy_volume": 14.78, "taker_buy_quote": 52.61215}, {"ts": 1768179960000, "open": 3.561, "high": 3.565, "low": 3.556, "close": 3.556, "volume": 16.91, "quote_volume": 60.2147, "trades": 10, "taker_buy_volume": 12.26, "taker_buy_quote": 43.67465}, {"ts": 1768180020000, "open": 3.555, "high": 3.56, "low": 3.55, "close": 3.55, "volume": 334.99, "quote_volume": 1190.75631, "trades": 13, "taker_buy_volume": 115.14, "taker_buy_quote": 409.84675}, {"ts": 1768180080000, "open": 3.553, "high": 3.558, "low": 3.551, "close": 3.558, "volume": 275.87, "quote_volume": 980.00288, "trades": 8, "taker_buy_volume": 3.93, "taker_buy_quote": 13.98294}, {"ts": 1768180140000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180200000, "open": 3.558, "high": 3.568, "low": 3.558, "close": 3.568, "volume": 370.58, "quote_volume": 1320.72986, "trades": 30, "taker_buy_volume": 370.58, "taker_buy_quote": 1320.72986}, {"ts": 1768180260000, "open": 3.568, "high": 3.575, "low": 3.564, "close": 3.572, "volume": 748.06, "quote_volume": 2671.75382, "trades": 29, "taker_buy_volume": 451.7, "taker_buy_quote": 1613.53606}, {"ts": 1768180320000, "open": 3.574, "high": 3.578, "low": 3.574, "close": 3.578, "volume": 38.65, "quote_volume": 138.2743, "trades": 7, "taker_buy_volume": 38.65, "taker_buy_quote": 138.2743}, {"ts": 1768180380000, "open": 3.578, "high": 3.583, "low": 3.578, "close": 3.583, "volume": 391.89, "quote_volume": 1402.65803, "trades": 13, "taker_buy_volume": 391.89, "taker_buy_quote": 1402.65803}, {"ts": 1768180440000, "open": 3.579, "high": 3.589, "low": 3.579, "close": 3.582, "volume": 530.2, "quote_volume": 1900.15817, "trades": 18, "taker_buy_volume": 222.29, "taker_buy_quote": 797.02379}, {"ts": 1768180500000, "open": 3.583, "high": 3.583, "low": 3.576, "close": 3.577, "volume": 686.3, "quote_volume": 2456.43897, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180560000, "open": 3.575, "high": 3.586, "low": 3.575, "close": 3.586, "volume": 546.73, "quote_volume": 1958.83546, "trades": 14, "taker_buy_volume": 545.19, "taker_buy_quote": 1953.32996}, {"ts": 1768180620000, "open": 3.588, "high": 3.601, "low": 3.588, "close": 3.593, "volume": 1515.18, "quote_volume": 5445.21993, "trades": 52, "taker_buy_volume": 998.61, "taker_buy_quote": 3589.42332}, {"ts": 1768180680000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.594, "volume": 55.94, "quote_volume": 201.14986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180740000, "open": 3.592, "high": 3.599, "low": 3.591, "close": 3.599, "volume": 15.1, "quote_volume": 54.31109, "trades": 11, "taker_buy_volume": 12.02, "taker_buy_quote": 43.24927}, {"ts": 1768180800000, "open": 3.599, "high": 3.602, "low": 3.592, "close": 3.592, "volume": 14.46, "quote_volume": 52.01751, "trades": 10, "taker_buy_volume": 6.78, "taker_buy_quote": 24.41409}, {"ts": 1768180860000, "open": 3.598, "high": 3.598, "low": 3.594, "close": 3.594, "volume": 161.48, "quote_volume": 580.98196, "trades": 10, "taker_buy_volume": 144.44, "taker_buy_quote": 519.69512}, {"ts": 1768180920000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180980000, "open": 3.594, "high": 3.594, "low": 3.588, "close": 3.593, "volume": 139.44, "quote_volume": 500.35141, "trades": 11, "taker_buy_volume": 1.67, "taker_buy_quote": 6.00031}, {"ts": 1768181040000, "open": 3.59, "high": 3.59, "low": 3.581, "close": 3.581, "volume": 362.32, "quote_volume": 1299.71289, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181100000, "open": 3.581, "high": 3.581, "low": 3.576, "close": 3.576, "volume": 291.42, "quote_volume": 1042.42252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181160000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 72.2, "quote_volume": 258.1872, "trades": 6, "taker_buy_volume": 69.32, "taker_buy_quote": 247.88832}, {"ts": 1768181220000, "open": 3.576, "high": 3.58, "low": 3.573, "close": 3.578, "volume": 1060.37, "quote_volume": 3791.47256, "trades": 31, "taker_buy_volume": 653.91, "taker_buy_quote": 2338.44159}, {"ts": 1768181280000, "open": 3.578, "high": 3.578, "low": 3.573, "close": 3.578, "volume": 163.47, "quote_volume": 584.35628, "trades": 11, "taker_buy_volume": 10.31, "taker_buy_quote": 36.88918}, {"ts": 1768181340000, "open": 3.577, "high": 3.581, "low": 3.567, "close": 3.574, "volume": 582.68, "quote_volume": 2081.73484, "trades": 34, "taker_buy_volume": 217.75, "taker_buy_quote": 778.3075}, {"ts": 1768181400000, "open": 3.575, "high": 3.575, "low": 3.562, "close": 3.562, "volume": 1147.23, "quote_volume": 4089.38578, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181460000, "open": 3.564, "high": 3.574, "low": 3.564, "close": 3.574, "volume": 693.49, "quote_volume": 2476.27879, "trades": 19, "taker_buy_volume": 693.49, "taker_buy_quote": 2476.27879}, {"ts": 1768181520000, "open": 3.572, "high": 3.574, "low": 3.572, "close": 3.574, "volume": 242.83, "quote_volume": 867.8317, "trades": 69, "taker_buy_volume": 10.98, "taker_buy_quote": 39.22056}, {"ts": 1768181580000, "open": 3.572, "high": 3.572, "low": 3.57, "close": 3.571, "volume": 19.71, "quote_volume": 70.3844, "trades": 4, "taker_buy_volume": 15.07, "taker_buy_quote": 53.81497}, {"ts": 1768181640000, "open": 3.569, "high": 3.569, "low": 3.547, "close": 3.549, "volume": 380.22, "quote_volume": 1351.49346, "trades": 36, "taker_buy_volume": 65.93, "taker_buy_quote": 233.98018}, {"ts": 1768181700000, "open": 3.548, "high": 3.553, "low": 3.548, "close": 3.549, "volume": 477.69, "quote_volume": 1695.59827, "trades": 13, "taker_buy_volume": 161.82, "taker_buy_quote": 574.4272}, {"ts": 1768181760000, "open": 3.553, "high": 3.561, "low": 3.553, "close": 3.558, "volume": 858.99, "quote_volume": 3054.10235, "trades": 35, "taker_buy_volume": 576.64, "taker_buy_quote": 2050.81645}, {"ts": 1768181820000, "open": 3.561, "high": 3.568, "low": 3.56, "close": 3.56, "volume": 1379.22, "quote_volume": 4919.33247, "trades": 25, "taker_buy_volume": 1050.15, "taker_buy_quote": 3745.23156}, {"ts": 1768181880000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181940000, "open": 3.558, "high": 3.558, "low": 3.553, "close": 3.553, "volume": 12.21, "quote_volume": 43.41444, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182000000, "open": 3.553, "high": 3.553, "low": 3.548, "close": 3.549, "volume": 795.07, "quote_volume": 2822.43311, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 3.55, "high": 3.556, "low": 3.55, "close": 3.556, "volume": 64.25, "quote_volume": 228.41321, "trades": 9, "taker_buy_volume": 56.97, "taker_buy_quote": 202.56921}, {"ts": 1768182120000, "open": 3.557, "high": 3.558, "low": 3.557, "close": 3.558, "volume": 59.88, "quote_volume": 213.05149, "trades": 3, "taker_buy_volume": 3.1, "taker_buy_quote": 11.02825}, {"ts": 1768182180000, "open": 3.559, "high": 3.56, "low": 3.558, "close": 3.558, "volume": 5.98, "quote_volume": 21.28149, "trades": 3, "taker_buy_volume": 3.1, "taker_buy_quote": 11.03445}, {"ts": 1768182240000, "open": 3.556, "high": 3.556, "low": 3.554, "close": 3.554, "volume": 21.8, "quote_volume": 77.48467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 3.553, "high": 3.562, "low": 3.553, "close": 3.562, "volume": 249.6, "quote_volume": 887.40123, "trades": 12, "taker_buy_volume": 248.05, "taker_buy_quote": 881.89408}, {"ts": 1768182360000, "open": 3.561, "high": 3.569, "low": 3.561, "close": 3.565, "volume": 81.02, "quote_volume": 288.86922, "trades": 15, "taker_buy_volume": 57.3, "taker_buy_quote": 204.31739}, {"ts": 1768182420000, "open": 3.569, "high": 3.572, "low": 3.569, "close": 3.572, "volume": 48.57, "quote_volume": 173.48358, "trades": 12, "taker_buy_volume": 30.73, "taker_buy_quote": 109.7591}, {"ts": 1768182480000, "open": 3.573, "high": 3.578, "low": 3.573, "close": 3.578, "volume": 237.98, "quote_volume": 850.5429, "trades": 13, "taker_buy_volume": 237.98, "taker_buy_quote": 850.5429}, {"ts": 1768182540000, "open": 3.579, "high": 3.586, "low": 3.579, "close": 3.583, "volume": 52.74, "quote_volume": 189.02067, "trades": 15, "taker_buy_volume": 40.23, "taker_buy_quote": 144.19156}, {"ts": 1768182600000, "open": 3.587, "high": 3.59, "low": 3.587, "close": 3.589, "volume": 34.42, "quote_volume": 123.54304, "trades": 7, "taker_buy_volume": 34.42, "taker_buy_quote": 123.54304}, {"ts": 1768182660000, "open": 3.587, "high": 3.587, "low": 3.579, "close": 3.579, "volume": 120.0, "quote_volume": 429.92586, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 3.581, "high": 3.581, "low": 3.577, "close": 3.577, "volume": 84.93, "quote_volume": 303.81075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 3.579, "high": 3.586, "low": 3.577, "close": 3.582, "volume": 162.03, "quote_volume": 579.98646, "trades": 28, "taker_buy_volume": 13.28, "taker_buy_quote": 47.60834}, {"ts": 1768182840000, "open": 3.583, "high": 3.584, "low": 3.581, "close": 3.581, "volume": 140.96, "quote_volume": 504.85619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 3.583, "high": 3.583, "low": 3.575, "close": 3.575, "volume": 637.93, "quote_volume": 2283.09064, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182960000, "open": 3.579, "high": 3.579, "low": 3.573, "close": 3.574, "volume": 125.99, "quote_volume": 450.55746, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183020000, "open": 3.572, "high": 3.572, "low": 3.57, "close": 3.57, "volume": 12.26, "quote_volume": 43.77801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 3.569, "high": 3.571, "low": 3.568, "close": 3.571, "volume": 280.69, "quote_volume": 1001.97962, "trades": 8, "taker_buy_volume": 264.22, "taker_buy_quote": 943.21311}, {"ts": 1768183140000, "open": 3.567, "high": 3.567, "low": 3.564, "close": 3.564, "volume": 5.07, "quote_volume": 18.07878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183200000, "open": 3.564, "high": 3.564, "low": 3.56, "close": 3.564, "volume": 90.15, "quote_volume": 321.04908, "trades": 14, "taker_buy_volume": 33.16, "taker_buy_quote": 118.11198}, {"ts": 1768183260000, "open": 3.566, "high": 3.575, "low": 3.564, "close": 3.564, "volume": 277.54, "quote_volume": 991.57406, "trades": 21, "taker_buy_volume": 244.31, "taker_buy_quote": 873.10968}, {"ts": 1768183320000, "open": 3.569, "high": 3.572, "low": 3.563, "close": 3.563, "volume": 712.53, "quote_volume": 2542.69822, "trades": 20, "taker_buy_volume": 650.57, "taker_buy_quote": 2321.82767}, {"ts": 1768183380000, "open": 3.569, "high": 3.574, "low": 3.569, "close": 3.574, "volume": 6.48, "quote_volume": 23.14095, "trades": 6, "taker_buy_volume": 6.48, "taker_buy_quote": 23.14095}, {"ts": 1768183440000, "open": 3.574, "high": 3.576, "low": 3.574, "close": 3.574, "volume": 21.81, "quote_volume": 77.95076, "trades": 9, "taker_buy_volume": 2.92, "taker_buy_quote": 10.4379}, {"ts": 1768183500000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 2.89, "quote_volume": 10.32886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183560000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183620000, "open": 3.572, "high": 3.572, "low": 3.568, "close": 3.568, "volume": 9.08, "quote_volume": 32.41826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183680000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 1.55, "quote_volume": 5.52885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183740000, "open": 3.566, "high": 3.57, "low": 3.563, "close": 3.563, "volume": 7.89, "quote_volume": 28.1284, "trades": 7, "taker_buy_volume": 1.69, "taker_buy_quote": 6.0285}, {"ts": 1768183800000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183860000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 3.566, "high": 3.571, "low": 3.566, "close": 3.571, "volume": 7.89, "quote_volume": 28.15203, "trades": 7, "taker_buy_volume": 7.89, "taker_buy_quote": 28.15203}, {"ts": 1768183980000, "open": 3.571, "high": 3.578, "low": 3.571, "close": 3.578, "volume": 31.1, "quote_volume": 111.2345, "trades": 10, "taker_buy_volume": 31.1, "taker_buy_quote": 111.2345}, {"ts": 1768184040000, "open": 3.579, "high": 3.582, "low": 3.579, "close": 3.582, "volume": 35.73, "quote_volume": 127.97562, "trades": 7, "taker_buy_volume": 35.73, "taker_buy_quote": 127.97562}, {"ts": 1768184100000, "open": 3.583, "high": 3.59, "low": 3.583, "close": 3.588, "volume": 113.87, "quote_volume": 408.44166, "trades": 23, "taker_buy_volume": 49.28, "taker_buy_quote": 176.86212}, {"ts": 1768184160000, "open": 3.587, "high": 3.592, "low": 3.585, "close": 3.592, "volume": 43.79, "quote_volume": 157.01979, "trades": 10, "taker_buy_volume": 2.64, "taker_buy_quote": 9.48134}, {"ts": 1768184220000, "open": 3.587, "high": 3.587, "low": 3.581, "close": 3.581, "volume": 28.98, "quote_volume": 103.83864, "trades": 11, "taker_buy_volume": 3.08, "taker_buy_quote": 11.0418}, {"ts": 1768184280000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 6.36, "quote_volume": 22.81332, "trades": 2, "taker_buy_volume": 6.36, "taker_buy_quote": 22.81332}, {"ts": 1768184340000, "open": 3.582, "high": 3.582, "low": 3.58, "close": 3.58, "volume": 3.35, "quote_volume": 11.99762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184400000, "open": 3.585, "high": 3.585, "low": 3.579, "close": 3.579, "volume": 6.04, "quote_volume": 21.63781, "trades": 3, "taker_buy_volume": 3.23, "taker_buy_quote": 11.57955}, {"ts": 1768184460000, "open": 3.58, "high": 3.581, "low": 3.578, "close": 3.578, "volume": 262.95, "quote_volume": 940.98043, "trades": 12, "taker_buy_volume": 14.08, "taker_buy_quote": 50.42048}, {"ts": 1768184520000, "open": 3.577, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 2.97, "quote_volume": 10.62226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184640000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 3.58, "high": 3.586, "low": 3.58, "close": 3.586, "volume": 9.52, "quote_volume": 34.10638, "trades": 10, "taker_buy_volume": 9.52, "taker_buy_quote": 34.10638}, {"ts": 1768184760000, "open": 3.586, "high": 3.59, "low": 3.586, "close": 3.59, "volume": 7.42, "quote_volume": 26.62352, "trades": 5, "taker_buy_volume": 7.42, "taker_buy_quote": 26.62352}, {"ts": 1768184820000, "open": 3.587, "high": 3.587, "low": 3.579, "close": 3.579, "volume": 501.24, "quote_volume": 1794.85075, "trades": 17, "taker_buy_volume": 281.69, "taker_buy_quote": 1008.46685}, {"ts": 1768184880000, "open": 3.584, "high": 3.587, "low": 3.584, "close": 3.587, "volume": 50.21, "quote_volume": 179.97536, "trades": 12, "taker_buy_volume": 1.68, "taker_buy_quote": 6.02462}, {"ts": 1768184940000, "open": 3.587, "high": 3.593, "low": 3.587, "close": 3.589, "volume": 58.0, "quote_volume": 208.17546, "trades": 14, "taker_buy_volume": 9.52, "taker_buy_quote": 34.17496}, {"ts": 1768185000000, "open": 3.589, "high": 3.589, "low": 3.588, "close": 3.588, "volume": 4.42, "quote_volume": 15.86184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185060000, "open": 3.587, "high": 3.587, "low": 3.585, "close": 3.585, "volume": 4.62, "quote_volume": 16.56732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 3.589, "high": 3.591, "low": 3.589, "close": 3.591, "volume": 5.57, "quote_volume": 19.99725, "trades": 4, "taker_buy_volume": 5.57, "taker_buy_quote": 19.99725}, {"ts": 1768185180000, "open": 3.59, "high": 3.595, "low": 3.59, "close": 3.595, "volume": 188.79, "quote_volume": 678.20726, "trades": 18, "taker_buy_volume": 100.64, "taker_buy_quote": 361.74876}, {"ts": 1768185240000, "open": 3.593, "high": 3.596, "low": 3.59, "close": 3.59, "volume": 126.47, "quote_volume": 454.03424, "trades": 5, "taker_buy_volume": 1.67, "taker_buy_quote": 6.0007}, {"ts": 1768185300000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 1.54, "quote_volume": 5.52706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185360000, "open": 3.593, "high": 3.598, "low": 3.593, "close": 3.596, "volume": 53.8, "quote_volume": 193.52316, "trades": 12, "taker_buy_volume": 45.74, "taker_buy_quote": 164.5394}, {"ts": 1768185420000, "open": 3.599, "high": 3.602, "low": 3.598, "close": 3.598, "volume": 54.84, "quote_volume": 197.40044, "trades": 7, "taker_buy_volume": 40.94, "taker_buy_quote": 147.38824}, {"ts": 1768185480000, "open": 3.601, "high": 3.607, "low": 3.597, "close": 3.597, "volume": 330.52, "quote_volume": 1189.66193, "trades": 19, "taker_buy_volume": 26.86, "taker_buy_quote": 96.83136}, {"ts": 1768185540000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185600000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 3.597, "high": 3.604, "low": 3.597, "close": 3.604, "volume": 308.07, "quote_volume": 1110.01514, "trades": 12, "taker_buy_volume": 202.37, "taker_buy_quote": 729.12477}, {"ts": 1768185720000, "open": 3.602, "high": 3.606, "low": 3.602, "close": 3.604, "volume": 102.7, "quote_volume": 370.07514, "trades": 10, "taker_buy_volume": 102.7, "taker_buy_quote": 370.07514}, {"ts": 1768185780000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185840000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185900000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 23.28, "quote_volume": 83.87784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 3.606, "high": 3.61, "low": 3.606, "close": 3.61, "volume": 14.85, "quote_volume": 53.5827, "trades": 8, "taker_buy_volume": 14.85, "taker_buy_quote": 53.5827}, {"ts": 1768186020000, "open": 3.606, "high": 3.606, "low": 3.605, "close": 3.605, "volume": 3.29, "quote_volume": 11.86198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186080000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 1.93, "quote_volume": 6.96151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186140000, "open": 3.605, "high": 3.607, "low": 3.605, "close": 3.607, "volume": 179.61, "quote_volume": 647.49711, "trades": 5, "taker_buy_volume": 174.07, "taker_buy_quote": 627.52541}, {"ts": 1768186200000, "open": 3.609, "high": 3.612, "low": 3.609, "close": 3.612, "volume": 10.49, "quote_volume": 37.87633, "trades": 5, "taker_buy_volume": 10.49, "taker_buy_quote": 37.87633}, {"ts": 1768186260000, "open": 3.613, "high": 3.614, "low": 3.612, "close": 3.612, "volume": 59.3, "quote_volume": 214.23924, "trades": 7, "taker_buy_volume": 43.33, "taker_buy_quote": 156.5556}, {"ts": 1768186320000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 1.53, "quote_volume": 5.5233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186380000, "open": 3.609, "high": 3.609, "low": 3.606, "close": 3.606, "volume": 4.6, "quote_volume": 16.59678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 33.03, "quote_volume": 119.27133, "trades": 3, "taker_buy_volume": 33.03, "taker_buy_quote": 119.27133}, {"ts": 1768186500000, "open": 3.612, "high": 3.615, "low": 3.612, "close": 3.615, "volume": 12.39, "quote_volume": 44.76888, "trades": 7, "taker_buy_volume": 8.46, "taker_buy_quote": 30.57372}, {"ts": 1768186560000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 3.611, "high": 3.611, "low": 3.605, "close": 3.605, "volume": 54.86, "quote_volume": 197.83393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186800000, "open": 3.61, "high": 3.614, "low": 3.61, "close": 3.61, "volume": 353.12, "quote_volume": 1275.11869, "trades": 12, "taker_buy_volume": 6.4, "taker_buy_quote": 23.1143}, {"ts": 1768186860000, "open": 3.611, "high": 3.615, "low": 3.609, "close": 3.609, "volume": 53.05, "quote_volume": 191.66679, "trades": 12, "taker_buy_volume": 2.78, "taker_buy_quote": 10.04845}, {"ts": 1768186920000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186980000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 8.52, "quote_volume": 30.74868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187040000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187100000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 1.53, "quote_volume": 5.52177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187160000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 3.61, "high": 3.61, "low": 3.609, "close": 3.609, "volume": 199.1, "quote_volume": 718.5834, "trades": 4, "taker_buy_volume": 134.57, "taker_buy_quote": 485.66313}, {"ts": 1768187280000, "open": 3.612, "high": 3.613, "low": 3.612, "close": 3.613, "volume": 3.06, "quote_volume": 11.05425, "trades": 2, "taker_buy_volume": 3.06, "taker_buy_quote": 11.05425}, {"ts": 1768187340000, "open": 3.61, "high": 3.61, "low": 3.608, "close": 3.608, "volume": 81.62, "quote_volume": 294.52105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 3.609, "high": 3.609, "low": 3.608, "close": 3.608, "volume": 29.73, "quote_volume": 107.29404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187460000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 1.38, "quote_volume": 4.98456, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 4.98456}, {"ts": 1768187520000, "open": 3.61, "high": 3.61, "low": 3.606, "close": 3.606, "volume": 277.14, "quote_volume": 999.45211, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 3.611, "high": 3.613, "low": 3.611, "close": 3.612, "volume": 34.84, "quote_volume": 125.84083, "trades": 5, "taker_buy_volume": 34.84, "taker_buy_quote": 125.84083}, {"ts": 1768187640000, "open": 3.613, "high": 3.614, "low": 3.613, "close": 3.614, "volume": 1.67, "quote_volume": 6.03385, "trades": 2, "taker_buy_volume": 1.67, "taker_buy_quote": 6.03385}, {"ts": 1768187700000, "open": 3.614, "high": 3.615, "low": 3.614, "close": 3.614, "volume": 38.18, "quote_volume": 138.01263, "trades": 16, "taker_buy_volume": 2.92, "taker_buy_quote": 10.55441}, {"ts": 1768187760000, "open": 3.616, "high": 3.617, "low": 3.613, "close": 3.613, "volume": 241.41, "quote_volume": 872.52431, "trades": 73, "taker_buy_volume": 8.33, "taker_buy_quote": 30.12808}, {"ts": 1768187820000, "open": 3.613, "high": 3.616, "low": 3.613, "close": 3.616, "volume": 210.91, "quote_volume": 762.02263, "trades": 6, "taker_buy_volume": 210.91, "taker_buy_quote": 762.02263}, {"ts": 1768187880000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 3.614, "high": 3.614, "low": 3.609, "close": 3.609, "volume": 354.22, "quote_volume": 1279.22475, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 3.612, "high": 3.612, "low": 3.607, "close": 3.607, "volume": 857.12, "quote_volume": 3093.25878, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 3.61, "high": 3.618, "low": 3.61, "close": 3.618, "volume": 235.16, "quote_volume": 849.99514, "trades": 66, "taker_buy_volume": 12.16, "taker_buy_quote": 43.94096}, {"ts": 1768188300000, "open": 3.614, "high": 3.614, "low": 3.613, "close": 3.613, "volume": 66.97, "quote_volume": 241.96731, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188360000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 2.03, "quote_volume": 7.33439, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 7.33439}, {"ts": 1768188420000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 9.59, "quote_volume": 34.6199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188480000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 3.609, "high": 3.611, "low": 3.609, "close": 3.609, "volume": 17.98, "quote_volume": 64.89479, "trades": 6, "taker_buy_volume": 3.34, "taker_buy_quote": 12.05615}, {"ts": 1768188660000, "open": 3.606, "high": 3.606, "low": 3.601, "close": 3.603, "volume": 126.04, "quote_volume": 454.16469, "trades": 25, "taker_buy_volume": 17.32, "taker_buy_quote": 62.38044}, {"ts": 1768188720000, "open": 3.598, "high": 3.598, "low": 3.593, "close": 3.593, "volume": 361.0, "quote_volume": 1298.61487, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 3.592, "high": 3.592, "low": 3.586, "close": 3.586, "volume": 29.91, "quote_volume": 107.36924, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 3.591, "high": 3.595, "low": 3.591, "close": 3.595, "volume": 8.11, "quote_volume": 29.13823, "trades": 7, "taker_buy_volume": 8.11, "taker_buy_quote": 29.13823}, {"ts": 1768188900000, "open": 3.595, "high": 3.597, "low": 3.591, "close": 3.591, "volume": 6.42, "quote_volume": 23.07147, "trades": 6, "taker_buy_volume": 3.34, "taker_buy_quote": 12.00965}, {"ts": 1768188960000, "open": 3.59, "high": 3.59, "low": 3.584, "close": 3.585, "volume": 1210.64, "quote_volume": 4340.6608, "trades": 27, "taker_buy_volume": 57.2, "taker_buy_quote": 205.0759}, {"ts": 1768189020000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 19.92, "quote_volume": 71.4132, "trades": 3, "taker_buy_volume": 17.91, "taker_buy_quote": 64.20735}, {"ts": 1768189080000, "open": 3.587, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 6.16, "quote_volume": 22.10978, "trades": 4, "taker_buy_volume": 6.16, "taker_buy_quote": 22.10978}, {"ts": 1768189140000, "open": 3.592, "high": 3.593, "low": 3.592, "close": 3.593, "volume": 1.68, "quote_volume": 6.0347, "trades": 2, "taker_buy_volume": 1.68, "taker_buy_quote": 6.0347}, {"ts": 1768189200000, "open": 3.593, "high": 3.596, "low": 3.59, "close": 3.596, "volume": 1430.76, "quote_volume": 5136.57662, "trades": 25, "taker_buy_volume": 1427.68, "taker_buy_quote": 5125.51788}, {"ts": 1768189260000, "open": 3.595, "high": 3.599, "low": 3.595, "close": 3.599, "volume": 12.17, "quote_volume": 43.78223, "trades": 11, "taker_buy_volume": 12.17, "taker_buy_quote": 43.78223}, {"ts": 1768189320000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 2.88, "quote_volume": 10.35648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189380000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 2.89, "quote_volume": 10.39244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189440000, "open": 3.597, "high": 3.6, "low": 3.597, "close": 3.6, "volume": 18.72, "quote_volume": 67.34127, "trades": 9, "taker_buy_volume": 3.34, "taker_buy_quote": 12.01941}, {"ts": 1768189500000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 3.599, "high": 3.599, "low": 3.596, "close": 3.596, "volume": 25.71, "quote_volume": 92.51231, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189620000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189680000, "open": 3.596, "high": 3.596, "low": 3.595, "close": 3.595, "volume": 3.06, "quote_volume": 11.00223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 3.594, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 150.97, "quote_volume": 542.58156, "trades": 18, "taker_buy_volume": 146.35, "taker_buy_quote": 525.9819}, {"ts": 1768189800000, "open": 3.596, "high": 3.599, "low": 3.596, "close": 3.599, "volume": 4.73, "quote_volume": 17.01409, "trades": 5, "taker_buy_volume": 4.73, "taker_buy_quote": 17.01409}, {"ts": 1768189860000, "open": 3.599, "high": 3.6, "low": 3.599, "close": 3.6, "volume": 1.67, "quote_volume": 6.01061, "trades": 2, "taker_buy_volume": 1.67, "taker_buy_quote": 6.01061}, {"ts": 1768189920000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 22.1, "quote_volume": 79.5379, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 3.597, "high": 3.598, "low": 3.593, "close": 3.598, "volume": 39.2, "quote_volume": 140.8662, "trades": 7, "taker_buy_volume": 1.67, "taker_buy_quote": 6.0056}, {"ts": 1768190040000, "open": 3.595, "high": 3.597, "low": 3.592, "close": 3.597, "volume": 81.32, "quote_volume": 292.29449, "trades": 16, "taker_buy_volume": 10.28, "taker_buy_quote": 36.97716}, {"ts": 1768190100000, "open": 3.597, "high": 3.597, "low": 3.596, "close": 3.596, "volume": 11.62, "quote_volume": 41.79135, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 20.97051}, {"ts": 1768190160000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 3.595, "high": 3.595, "low": 3.59, "close": 3.59, "volume": 161.68, "quote_volume": 580.6067, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190280000, "open": 3.589, "high": 3.589, "low": 3.581, "close": 3.581, "volume": 788.28, "quote_volume": 2822.92872, "trades": 15, "taker_buy_volume": 113.27, "taker_buy_quote": 405.61987}, {"ts": 1768190340000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 6.35, "quote_volume": 22.7457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190400000, "open": 3.587, "high": 3.6, "low": 3.587, "close": 3.6, "volume": 65.63, "quote_volume": 235.70232, "trades": 23, "taker_buy_volume": 43.8, "taker_buy_quote": 157.29105}, {"ts": 1768190460000, "open": 3.6, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 111.51, "quote_volume": 401.66501, "trades": 9, "taker_buy_volume": 111.51, "taker_buy_quote": 401.66501}, {"ts": 1768190520000, "open": 3.606, "high": 3.606, "low": 3.604, "close": 3.604, "volume": 168.74, "quote_volume": 608.18229, "trades": 20, "taker_buy_volume": 23.08, "taker_buy_quote": 83.22365}, {"ts": 1768190580000, "open": 3.603, "high": 3.603, "low": 3.596, "close": 3.596, "volume": 55.44, "quote_volume": 199.58776, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190640000, "open": 3.596, "high": 3.596, "low": 3.59, "close": 3.59, "volume": 98.01, "quote_volume": 351.91477, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190700000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 1.54, "quote_volume": 5.5286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190760000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 6.9, "quote_volume": 24.79552, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 24.79552}, {"ts": 1768190820000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190880000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190940000, "open": 3.594, "high": 3.599, "low": 3.588, "close": 3.588, "volume": 305.74, "quote_volume": 1098.93302, "trades": 29, "taker_buy_volume": 8.84, "taker_buy_quote": 31.79216}, {"ts": 1768191000000, "open": 3.587, "high": 3.592, "low": 3.587, "close": 3.592, "volume": 33.95, "quote_volume": 121.8634, "trades": 4, "taker_buy_volume": 1.54, "taker_buy_quote": 5.53168}, {"ts": 1768191060000, "open": 3.594, "high": 3.603, "low": 3.594, "close": 3.603, "volume": 280.09, "quote_volume": 1008.19244, "trades": 24, "taker_buy_volume": 280.09, "taker_buy_quote": 1008.19244}, {"ts": 1768191120000, "open": 3.601, "high": 3.608, "low": 3.601, "close": 3.607, "volume": 518.57, "quote_volume": 1870.09516, "trades": 26, "taker_buy_volume": 367.89, "taker_buy_quote": 1327.05284}, {"ts": 1768191180000, "open": 3.607, "high": 3.611, "low": 3.606, "close": 3.611, "volume": 148.19, "quote_volume": 534.9449, "trades": 10, "taker_buy_volume": 142.44, "taker_buy_quote": 514.2075}, {"ts": 1768191240000, "open": 3.609, "high": 3.622, "low": 3.609, "close": 3.619, "volume": 659.64, "quote_volume": 2383.90418, "trades": 32, "taker_buy_volume": 642.74, "taker_buy_quote": 2322.77188}, {"ts": 1768191300000, "open": 3.622, "high": 3.634, "low": 3.621, "close": 3.629, "volume": 1232.62, "quote_volume": 4473.25457, "trades": 36, "taker_buy_volume": 1217.31, "taker_buy_quote": 4417.80082}, {"ts": 1768191360000, "open": 3.633, "high": 3.633, "low": 3.623, "close": 3.623, "volume": 450.06, "quote_volume": 1631.4574, "trades": 17, "taker_buy_volume": 1.37, "taker_buy_quote": 4.97721}, {"ts": 1768191420000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191480000, "open": 3.627, "high": 3.638, "low": 3.627, "close": 3.638, "volume": 52.42, "quote_volume": 190.29864, "trades": 22, "taker_buy_volume": 52.42, "taker_buy_quote": 190.29864}, {"ts": 1768191540000, "open": 3.632, "high": 3.632, "low": 3.629, "close": 3.629, "volume": 123.77, "quote_volume": 449.52427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 3.629, "high": 3.629, "low": 3.628, "close": 3.628, "volume": 1.53, "quote_volume": 5.55109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191660000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 3.628, "high": 3.639, "low": 3.626, "close": 3.639, "volume": 371.23, "quote_volume": 1348.73057, "trades": 26, "taker_buy_volume": 363.46, "taker_buy_quote": 1320.54108}, {"ts": 1768191780000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 7.42, "quote_volume": 26.96428, "trades": 2, "taker_buy_volume": 7.42, "taker_buy_quote": 26.96428}, {"ts": 1768191840000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 3.631, "high": 3.631, "low": 3.629, "close": 3.629, "volume": 4.56, "quote_volume": 16.5528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 3.628, "high": 3.628, "low": 3.627, "close": 3.627, "volume": 60.76, "quote_volume": 220.3877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192080000, "open": 3.626, "high": 3.626, "low": 3.618, "close": 3.619, "volume": 439.77, "quote_volume": 1592.69946, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192200000, "open": 3.626, "high": 3.633, "low": 3.626, "close": 3.633, "volume": 607.23, "quote_volume": 2204.62408, "trades": 30, "taker_buy_volume": 607.23, "taker_buy_quote": 2204.62408}, {"ts": 1768192260000, "open": 3.624, "high": 3.624, "low": 3.622, "close": 3.622, "volume": 34.27, "quote_volume": 124.16021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 3.623, "high": 3.625, "low": 3.623, "close": 3.625, "volume": 18.74, "quote_volume": 67.89806, "trades": 3, "taker_buy_volume": 1.52, "taker_buy_quote": 5.51}, {"ts": 1768192380000, "open": 3.626, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 3.32, "quote_volume": 12.0404, "trades": 4, "taker_buy_volume": 3.32, "taker_buy_quote": 12.0404}, {"ts": 1768192440000, "open": 3.628, "high": 3.634, "low": 3.628, "close": 3.631, "volume": 36.16, "quote_volume": 131.29492, "trades": 11, "taker_buy_volume": 9.4, "taker_buy_quote": 34.12936}, {"ts": 1768192500000, "open": 3.634, "high": 3.64, "low": 3.634, "close": 3.64, "volume": 48.08, "quote_volume": 174.8904, "trades": 18, "taker_buy_volume": 32.62, "taker_buy_quote": 118.64524}, {"ts": 1768192560000, "open": 3.641, "high": 3.646, "low": 3.635, "close": 3.637, "volume": 581.92, "quote_volume": 2118.63557, "trades": 37, "taker_buy_volume": 128.88, "taker_buy_quote": 469.73085}, {"ts": 1768192620000, "open": 3.639, "high": 3.641, "low": 3.637, "close": 3.637, "volume": 27.77, "quote_volume": 101.03816, "trades": 16, "taker_buy_volume": 3.3, "taker_buy_quote": 12.01074}, {"ts": 1768192680000, "open": 3.641, "high": 3.645, "low": 3.638, "close": 3.638, "volume": 59.21, "quote_volume": 215.62851, "trades": 30, "taker_buy_volume": 4.95, "taker_buy_quote": 18.0306}, {"ts": 1768192740000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 3.639, "high": 3.639, "low": 3.637, "close": 3.637, "volume": 24.88, "quote_volume": 90.49312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 3.638, "high": 3.644, "low": 3.633, "close": 3.633, "volume": 601.1, "quote_volume": 2188.47872, "trades": 27, "taker_buy_volume": 293.03, "taker_buy_quote": 1067.71611}, {"ts": 1768192920000, "open": 3.639, "high": 3.643, "low": 3.639, "close": 3.64, "volume": 26.77, "quote_volume": 97.44951, "trades": 8, "taker_buy_volume": 6.34, "taker_buy_quote": 23.08142}, {"ts": 1768192980000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 13.76, "quote_volume": 50.08761, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 3.637, "high": 3.637, "low": 3.636, "close": 3.636, "volume": 3.04, "quote_volume": 11.05496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 3.639, "high": 3.651, "low": 3.639, "close": 3.642, "volume": 89.53, "quote_volume": 326.41594, "trades": 38, "taker_buy_volume": 27.22, "taker_buy_quote": 99.24286}, {"ts": 1768193160000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193220000, "open": 3.645, "high": 3.648, "low": 3.643, "close": 3.643, "volume": 27.09, "quote_volume": 98.77049, "trades": 11, "taker_buy_volume": 5.0, "taker_buy_quote": 18.24}, {"ts": 1768193280000, "open": 3.647, "high": 3.647, "low": 3.645, "close": 3.645, "volume": 11.25, "quote_volume": 41.02708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 12.27, "quote_volume": 44.75828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 3.647, "high": 3.647, "low": 3.644, "close": 3.644, "volume": 31.89, "quote_volume": 116.28882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 3.643, "high": 3.646, "low": 3.64, "close": 3.646, "volume": 127.39, "quote_volume": 464.13174, "trades": 12, "taker_buy_volume": 121.32, "taker_buy_quote": 442.02785}, {"ts": 1768193520000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 3.645, "high": 3.653, "low": 3.645, "close": 3.653, "volume": 216.63, "quote_volume": 790.13021, "trades": 14, "taker_buy_volume": 216.63, "taker_buy_quote": 790.13021}, {"ts": 1768193700000, "open": 3.651, "high": 3.652, "low": 3.65, "close": 3.652, "volume": 103.82, "quote_volume": 379.02892, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 365.0821}, {"ts": 1768193760000, "open": 3.652, "high": 3.659, "low": 3.651, "close": 3.651, "volume": 477.79, "quote_volume": 1745.74641, "trades": 21, "taker_buy_volume": 444.78, "taker_buy_quote": 1625.1954}, {"ts": 1768193820000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 5.43, "quote_volume": 19.81407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 5.77, "quote_volume": 21.04896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 3.655, "high": 3.657, "low": 3.654, "close": 3.657, "volume": 573.07, "quote_volume": 2095.33509, "trades": 16, "taker_buy_volume": 559.2, "taker_buy_quote": 2044.64834}, {"ts": 1768194060000, "open": 3.658, "high": 3.659, "low": 3.654, "close": 3.654, "volume": 98.66, "quote_volume": 360.92883, "trades": 18, "taker_buy_volume": 3.65, "taker_buy_quote": 13.35384}, {"ts": 1768194120000, "open": 3.657, "high": 3.663, "low": 3.657, "close": 3.662, "volume": 240.0, "quote_volume": 878.35888, "trades": 22, "taker_buy_volume": 28.16, "taker_buy_quote": 103.10682}, {"ts": 1768194180000, "open": 3.662, "high": 3.669, "low": 3.662, "close": 3.668, "volume": 314.71, "quote_volume": 1154.01522, "trades": 71, "taker_buy_volume": 297.65, "taker_buy_quote": 1091.47238}, {"ts": 1768194240000, "open": 3.669, "high": 3.67, "low": 3.669, "close": 3.67, "volume": 19.84, "quote_volume": 72.79446, "trades": 3, "taker_buy_volume": 19.84, "taker_buy_quote": 72.79446}, {"ts": 1768194300000, "open": 3.671, "high": 3.674, "low": 3.668, "close": 3.674, "volume": 233.46, "quote_volume": 856.617, "trades": 17, "taker_buy_volume": 9.92, "taker_buy_quote": 36.42166}, {"ts": 1768194360000, "open": 3.674, "high": 3.676, "low": 3.674, "close": 3.675, "volume": 15.45, "quote_volume": 56.77661, "trades": 10, "taker_buy_volume": 7.54, "taker_buy_quote": 27.70736}, {"ts": 1768194420000, "open": 3.675, "high": 3.675, "low": 3.673, "close": 3.675, "volume": 18.87, "quote_volume": 69.33507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 3.677, "high": 3.68, "low": 3.676, "close": 3.68, "volume": 15.49, "quote_volume": 56.9699, "trades": 10, "taker_buy_volume": 13.48, "taker_buy_quote": 49.58114}, {"ts": 1768194540000, "open": 3.68, "high": 3.698, "low": 3.68, "close": 3.693, "volume": 181.09, "quote_volume": 667.98925, "trades": 76, "taker_buy_volume": 95.48, "taker_buy_quote": 352.2178}, {"ts": 1768194600000, "open": 3.697, "high": 3.697, "low": 3.69, "close": 3.69, "volume": 42.44, "quote_volume": 156.86777, "trades": 5, "taker_buy_volume": 36.46, "taker_buy_quote": 134.79262}, {"ts": 1768194660000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194720000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 3.69, "high": 3.69, "low": 3.685, "close": 3.685, "volume": 302.8, "quote_volume": 1117.22456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 3.684, "high": 3.684, "low": 3.674, "close": 3.674, "volume": 15.17, "quote_volume": 55.81708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 3.678, "high": 3.682, "low": 3.678, "close": 3.68, "volume": 21.61, "quote_volume": 79.49974, "trades": 7, "taker_buy_volume": 21.61, "taker_buy_quote": 79.49974}, {"ts": 1768194960000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195020000, "open": 3.678, "high": 3.678, "low": 3.671, "close": 3.677, "volume": 525.94, "quote_volume": 1932.2784, "trades": 33, "taker_buy_volume": 102.23, "taker_buy_quote": 375.8039}, {"ts": 1768195080000, "open": 3.675, "high": 3.684, "low": 3.675, "close": 3.683, "volume": 102.73, "quote_volume": 378.24422, "trades": 19, "taker_buy_volume": 11.68, "taker_buy_quote": 42.99123}, {"ts": 1768195140000, "open": 3.683, "high": 3.683, "low": 3.683, "close": 3.683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195200000, "open": 3.684, "high": 3.686, "low": 3.681, "close": 3.682, "volume": 483.05, "quote_volume": 1779.72877, "trades": 21, "taker_buy_volume": 4.15, "taker_buy_quote": 15.2931}, {"ts": 1768195260000, "open": 3.679, "high": 3.691, "low": 3.679, "close": 3.687, "volume": 53.76, "quote_volume": 198.15586, "trades": 21, "taker_buy_volume": 32.94, "taker_buy_quote": 121.34258}, {"ts": 1768195320000, "open": 3.684, "high": 3.684, "low": 3.677, "close": 3.68, "volume": 262.49, "quote_volume": 966.35378, "trades": 12, "taker_buy_volume": 130.46, "taker_buy_quote": 479.99126}, {"ts": 1768195380000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195440000, "open": 3.679, "high": 3.679, "low": 3.677, "close": 3.677, "volume": 12.55, "quote_volume": 46.16695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 3.676, "high": 3.679, "low": 3.675, "close": 3.679, "volume": 3.32, "quote_volume": 12.20902, "trades": 3, "taker_buy_volume": 1.63, "taker_buy_quote": 5.99677}, {"ts": 1768195560000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 3.679, "high": 3.679, "low": 3.677, "close": 3.677, "volume": 11.09, "quote_volume": 40.79711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 3.678, "high": 3.679, "low": 3.677, "close": 3.677, "volume": 8.24, "quote_volume": 30.30859, "trades": 3, "taker_buy_volume": 3.37, "taker_buy_quote": 12.39486}, {"ts": 1768195740000, "open": 3.676, "high": 3.682, "low": 3.676, "close": 3.678, "volume": 247.97, "quote_volume": 912.34578, "trades": 13, "taker_buy_volume": 243.19, "taker_buy_quote": 894.76794}, {"ts": 1768195800000, "open": 3.681, "high": 3.685, "low": 3.681, "close": 3.685, "volume": 19.86, "quote_volume": 73.14554, "trades": 9, "taker_buy_volume": 19.86, "taker_buy_quote": 73.14554}, {"ts": 1768195860000, "open": 3.686, "high": 3.692, "low": 3.686, "close": 3.692, "volume": 12.77, "quote_volume": 47.11293, "trades": 13, "taker_buy_volume": 12.77, "taker_buy_quote": 47.11293}, {"ts": 1768195920000, "open": 3.686, "high": 3.689, "low": 3.686, "close": 3.689, "volume": 3.0, "quote_volume": 11.0625, "trades": 2, "taker_buy_volume": 1.5, "taker_buy_quote": 5.5335}, {"ts": 1768195980000, "open": 3.689, "high": 3.689, "low": 3.682, "close": 3.682, "volume": 66.16, "quote_volume": 243.76349, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 3.684, "high": 3.684, "low": 3.681, "close": 3.681, "volume": 337.47, "quote_volume": 1242.54428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196100000, "open": 3.682, "high": 3.682, "low": 3.681, "close": 3.681, "volume": 3.0, "quote_volume": 11.0445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "open": 3.683, "high": 3.686, "low": 3.683, "close": 3.686, "volume": 7.09, "quote_volume": 26.12492, "trades": 5, "taker_buy_volume": 7.09, "taker_buy_quote": 26.12492}, {"ts": 1768196220000, "open": 3.683, "high": 3.683, "low": 3.677, "close": 3.677, "volume": 254.59, "quote_volume": 937.27113, "trades": 15, "taker_buy_volume": 4.94, "taker_buy_quote": 18.18414}, {"ts": 1768196280000, "open": 3.676, "high": 3.676, "low": 3.65, "close": 3.658, "volume": 8516.51, "quote_volume": 31180.9874, "trades": 162, "taker_buy_volume": 1530.34, "taker_buy_quote": 5591.14698}, {"ts": 1768196340000, "open": 3.661, "high": 3.665, "low": 3.661, "close": 3.665, "volume": 541.26, "quote_volume": 1982.8233, "trades": 8, "taker_buy_volume": 466.0, "taker_buy_quote": 1707.21829}, {"ts": 1768196400000, "open": 3.664, "high": 3.67, "low": 3.66, "close": 3.66, "volume": 1153.86, "quote_volume": 4228.44093, "trades": 22, "taker_buy_volume": 1142.05, "taker_buy_quote": 4185.1813}, {"ts": 1768196460000, "open": 3.662, "high": 3.662, "low": 3.656, "close": 3.656, "volume": 29.12, "quote_volume": 106.61026, "trades": 11, "taker_buy_volume": 23.08, "taker_buy_quote": 84.51896}, {"ts": 1768196520000, "open": 3.659, "high": 3.66, "low": 3.651, "close": 3.651, "volume": 753.13, "quote_volume": 2753.46197, "trades": 13, "taker_buy_volume": 355.77, "taker_buy_quote": 1301.87692}, {"ts": 1768196580000, "open": 3.653, "high": 3.658, "low": 3.65, "close": 3.65, "volume": 1036.59, "quote_volume": 3787.95605, "trades": 18, "taker_buy_volume": 687.78, "taker_buy_quote": 2514.69734}, {"ts": 1768196640000, "open": 3.653, "high": 3.654, "low": 3.653, "close": 3.654, "volume": 137.09, "quote_volume": 500.82102, "trades": 3, "taker_buy_volume": 137.09, "taker_buy_quote": 500.82102}, {"ts": 1768196700000, "open": 3.655, "high": 3.661, "low": 3.655, "close": 3.661, "volume": 48.51, "quote_volume": 177.38586, "trades": 9, "taker_buy_volume": 48.51, "taker_buy_quote": 177.38586}, {"ts": 1768196760000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 3.659, "high": 3.659, "low": 3.65, "close": 3.654, "volume": 321.14, "quote_volume": 1173.37121, "trades": 21, "taker_buy_volume": 130.26, "taker_buy_quote": 476.1003}, {"ts": 1768196880000, "open": 3.657, "high": 3.657, "low": 3.65, "close": 3.651, "volume": 971.58, "quote_volume": 3546.92618, "trades": 66, "taker_buy_volume": 750.43, "taker_buy_quote": 2739.08007}, {"ts": 1768196940000, "open": 3.649, "high": 3.652, "low": 3.646, "close": 3.652, "volume": 844.55, "quote_volume": 3081.89938, "trades": 19, "taker_buy_volume": 754.9, "taker_buy_quote": 2754.7719}, {"ts": 1768197000000, "open": 3.649, "high": 3.649, "low": 3.645, "close": 3.647, "volume": 361.7, "quote_volume": 1318.79448, "trades": 12, "taker_buy_volume": 188.12, "taker_buy_quote": 686.07364}, {"ts": 1768197060000, "open": 3.647, "high": 3.653, "low": 3.643, "close": 3.643, "volume": 712.69, "quote_volume": 2599.64936, "trades": 23, "taker_buy_volume": 464.69, "taker_buy_quote": 1695.85997}, {"ts": 1768197120000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 3.82, "quote_volume": 13.9239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 3.65, "high": 3.656, "low": 3.65, "close": 3.656, "volume": 584.22, "quote_volume": 2135.52932, "trades": 22, "taker_buy_volume": 551.87, "taker_buy_quote": 2017.25772}, {"ts": 1768197300000, "open": 3.654, "high": 3.654, "low": 3.643, "close": 3.649, "volume": 673.31, "quote_volume": 2456.29917, "trades": 36, "taker_buy_volume": 57.11, "taker_buy_quote": 208.24458}, {"ts": 1768197360000, "open": 3.647, "high": 3.647, "low": 3.646, "close": 3.646, "volume": 8.8, "quote_volume": 32.09057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 11.9, "quote_volume": 43.406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 3.65, "high": 3.653, "low": 3.65, "close": 3.653, "volume": 4.69, "quote_volume": 17.12351, "trades": 6, "taker_buy_volume": 4.69, "taker_buy_quote": 17.12351}, {"ts": 1768197540000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 3.655, "high": 3.659, "low": 3.655, "close": 3.655, "volume": 116.65, "quote_volume": 426.49656, "trades": 13, "taker_buy_volume": 69.18, "taker_buy_quote": 252.95702}, {"ts": 1768197660000, "open": 3.657, "high": 3.668, "low": 3.657, "close": 3.666, "volume": 1231.73, "quote_volume": 4509.80324, "trades": 35, "taker_buy_volume": 670.09, "taker_buy_quote": 2455.11484}, {"ts": 1768197720000, "open": 3.668, "high": 3.668, "low": 3.662, "close": 3.666, "volume": 193.27, "quote_volume": 708.09314, "trades": 12, "taker_buy_volume": 124.77, "taker_buy_quote": 456.98596}, {"ts": 1768197780000, "open": 3.663, "high": 3.663, "low": 3.656, "close": 3.656, "volume": 2142.59, "quote_volume": 7846.1522, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 3.657, "high": 3.657, "low": 3.653, "close": 3.653, "volume": 23.51, "quote_volume": 85.96256, "trades": 5, "taker_buy_volume": 19.0, "taker_buy_quote": 69.483}, {"ts": 1768197900000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 3.653, "high": 3.653, "low": 3.648, "close": 3.653, "volume": 159.95, "quote_volume": 584.11504, "trades": 20, "taker_buy_volume": 136.89, "taker_buy_quote": 499.97243}, {"ts": 1768198020000, "open": 3.649, "high": 3.649, "low": 3.648, "close": 3.648, "volume": 70.04, "quote_volume": 255.50912, "trades": 5, "taker_buy_volume": 3.2, "taker_buy_quote": 11.6768}, {"ts": 1768198080000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 1.51, "quote_volume": 5.50697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198140000, "open": 3.646, "high": 3.646, "low": 3.637, "close": 3.637, "volume": 54.58, "quote_volume": 198.6481, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198260000, "open": 3.643, "high": 3.644, "low": 3.643, "close": 3.644, "volume": 2.74, "quote_volume": 9.98305, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 9.98305}, {"ts": 1768198320000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 20.76, "quote_volume": 75.64944, "trades": 3, "taker_buy_volume": 20.76, "taker_buy_quote": 75.64944}, {"ts": 1768198380000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198440000, "open": 3.637, "high": 3.637, "low": 3.635, "close": 3.637, "volume": 37.54, "quote_volume": 136.52642, "trades": 5, "taker_buy_volume": 30.98, "taker_buy_quote": 112.67426}, {"ts": 1768198500000, "open": 3.639, "high": 3.645, "low": 3.637, "close": 3.637, "volume": 876.48, "quote_volume": 3192.64117, "trades": 20, "taker_buy_volume": 587.58, "taker_buy_quote": 2141.70783}, {"ts": 1768198560000, "open": 3.637, "high": 3.637, "low": 3.634, "close": 3.636, "volume": 391.46, "quote_volume": 1423.14241, "trades": 13, "taker_buy_volume": 379.6, "taker_buy_quote": 1380.03183}, {"ts": 1768198620000, "open": 3.637, "high": 3.641, "low": 3.637, "close": 3.641, "volume": 6.35, "quote_volume": 23.10971, "trades": 7, "taker_buy_volume": 6.35, "taker_buy_quote": 23.10971}, {"ts": 1768198680000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 12.5, "quote_volume": 45.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 3.637, "high": 3.637, "low": 3.632, "close": 3.636, "volume": 95.47, "quote_volume": 347.04889, "trades": 24, "taker_buy_volume": 31.5, "taker_buy_quote": 114.534}, {"ts": 1768198860000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 1.52, "quote_volume": 5.52368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 3.632, "high": 3.632, "low": 3.628, "close": 3.631, "volume": 218.78, "quote_volume": 794.20047, "trades": 20, "taker_buy_volume": 68.51, "taker_buy_quote": 248.72831}, {"ts": 1768198980000, "open": 3.63, "high": 3.63, "low": 3.624, "close": 3.624, "volume": 291.3, "quote_volume": 1055.74627, "trades": 12, "taker_buy_volume": 266.28, "taker_buy_quote": 964.99872}, {"ts": 1768199040000, "open": 3.626, "high": 3.631, "low": 3.626, "close": 3.631, "volume": 6.36, "quote_volume": 23.07616, "trades": 6, "taker_buy_volume": 6.36, "taker_buy_quote": 23.07616}, {"ts": 1768199100000, "open": 3.631, "high": 3.632, "low": 3.629, "close": 3.629, "volume": 14.87, "quote_volume": 53.96896, "trades": 6, "taker_buy_volume": 2.37, "taker_buy_quote": 8.60646}, {"ts": 1768199160000, "open": 3.628, "high": 3.628, "low": 3.626, "close": 3.626, "volume": 149.85, "quote_volume": 543.37566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199220000, "open": 3.628, "high": 3.628, "low": 3.627, "close": 3.627, "volume": 28.27, "quote_volume": 102.54488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 3.626, "high": 3.626, "low": 3.624, "close": 3.624, "volume": 98.52, "quote_volume": 357.05669, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 3.629, "high": 3.631, "low": 3.629, "close": 3.631, "volume": 3.32, "quote_volume": 12.05036, "trades": 4, "taker_buy_volume": 3.32, "taker_buy_quote": 12.05036}, {"ts": 1768199460000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199580000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 31.5, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 114.345}, {"ts": 1768199640000, "open": 3.63, "high": 3.63, "low": 3.629, "close": 3.629, "volume": 41.09, "quote_volume": 149.14711, "trades": 4, "taker_buy_volume": 31.5, "taker_buy_quote": 114.345}, {"ts": 1768199700000, "open": 3.628, "high": 3.628, "low": 3.627, "close": 3.627, "volume": 3.04, "quote_volume": 11.0276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 3.626, "high": 3.626, "low": 3.619, "close": 3.622, "volume": 196.85, "quote_volume": 712.86915, "trades": 16, "taker_buy_volume": 62.58, "taker_buy_quote": 226.63326}, {"ts": 1768199820000, "open": 3.618, "high": 3.624, "low": 3.617, "close": 3.622, "volume": 2833.96, "quote_volume": 10255.56139, "trades": 36, "taker_buy_volume": 2740.03, "taker_buy_quote": 9915.58851}, {"ts": 1768199880000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 19.13, "quote_volume": 69.28886, "trades": 4, "taker_buy_volume": 19.13, "taker_buy_quote": 69.28886}, {"ts": 1768199940000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 2.89, "quote_volume": 10.47047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200120000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 44.69, "quote_volume": 161.91187, "trades": 2, "taker_buy_volume": 44.69, "taker_buy_quote": 161.91187}, {"ts": 1768200180000, "open": 3.626, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 1.66, "quote_volume": 6.01944, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 6.01944}, {"ts": 1768200240000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200300000, "open": 3.628, "high": 3.628, "low": 3.625, "close": 3.625, "volume": 14.8, "quote_volume": 53.68283, "trades": 4, "taker_buy_volume": 9.01, "taker_buy_quote": 32.68828}, {"ts": 1768200360000, "open": 3.628, "high": 3.631, "low": 3.628, "close": 3.631, "volume": 212.99, "quote_volume": 773.04908, "trades": 10, "taker_buy_volume": 212.99, "taker_buy_quote": 773.04908}, {"ts": 1768200420000, "open": 3.627, "high": 3.627, "low": 3.621, "close": 3.621, "volume": 121.09, "quote_volume": 438.8399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200540000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 3.624, "high": 3.624, "low": 3.621, "close": 3.621, "volume": 137.23, "quote_volume": 497.17689, "trades": 7, "taker_buy_volume": 66.7, "taker_buy_quote": 241.6152}, {"ts": 1768200720000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200780000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 3.625, "high": 3.631, "low": 3.625, "close": 3.631, "volume": 249.49, "quote_volume": 905.85532, "trades": 14, "taker_buy_volume": 247.3, "taker_buy_quote": 897.91438}, {"ts": 1768200900000, "open": 3.631, "high": 3.637, "low": 3.631, "close": 3.637, "volume": 13.53, "quote_volume": 49.15632, "trades": 11, "taker_buy_volume": 8.55, "taker_buy_quote": 31.07394}, {"ts": 1768200960000, "open": 3.635, "high": 3.638, "low": 3.634, "close": 3.638, "volume": 43.38, "quote_volume": 157.6733, "trades": 10, "taker_buy_volume": 4.98, "taker_buy_quote": 18.11614}, {"ts": 1768201020000, "open": 3.639, "high": 3.64, "low": 3.639, "close": 3.64, "volume": 1.65, "quote_volume": 6.00448, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 6.00448}, {"ts": 1768201080000, "open": 3.635, "high": 3.635, "low": 3.633, "close": 3.633, "volume": 96.0, "quote_volume": 348.864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 3.633, "high": 3.638, "low": 3.633, "close": 3.638, "volume": 9.63, "quote_volume": 34.99631, "trades": 7, "taker_buy_volume": 9.63, "taker_buy_quote": 34.99631}, {"ts": 1768201200000, "open": 3.638, "high": 3.654, "low": 3.638, "close": 3.654, "volume": 104.26, "quote_volume": 380.35171, "trades": 37, "taker_buy_volume": 72.17, "taker_buy_quote": 263.36828}, {"ts": 1768201260000, "open": 3.649, "high": 3.649, "low": 3.646, "close": 3.646, "volume": 4.53, "quote_volume": 16.52242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201320000, "open": 3.648, "high": 3.651, "low": 3.647, "close": 3.651, "volume": 19.96, "quote_volume": 72.81678, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 12.04528}, {"ts": 1768201380000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201440000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 11.97, "quote_volume": 43.6905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201500000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201560000, "open": 3.651, "high": 3.655, "low": 3.646, "close": 3.648, "volume": 2906.38, "quote_volume": 10606.34047, "trades": 56, "taker_buy_volume": 7.55, "taker_buy_quote": 27.58015}, {"ts": 1768201620000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 3.646, "high": 3.646, "low": 3.644, "close": 3.644, "volume": 9.0, "quote_volume": 32.80636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 6.53, "quote_volume": 23.79532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201860000, "open": 3.643, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 50.75, "quote_volume": 184.92389, "trades": 6, "taker_buy_volume": 31.5, "taker_buy_quote": 114.786}, {"ts": 1768201920000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 3.644, "high": 3.644, "low": 3.639, "close": 3.64, "volume": 410.48, "quote_volume": 1494.44019, "trades": 11, "taker_buy_volume": 1.64, "taker_buy_quote": 5.97616}, {"ts": 1768202040000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 3.642, "high": 3.647, "low": 3.642, "close": 3.647, "volume": 10.87, "quote_volume": 39.61632, "trades": 10, "taker_buy_volume": 10.87, "taker_buy_quote": 39.61632}, {"ts": 1768202160000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 12.5, "quote_volume": 45.575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 1.51, "quote_volume": 5.50244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 3.643, "high": 3.643, "low": 3.641, "close": 3.641, "volume": 4.55, "quote_volume": 16.57109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 3.64, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 5.61, "quote_volume": 20.41269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 3.638, "high": 3.64, "low": 3.638, "close": 3.64, "volume": 198.49, "quote_volume": 722.32664, "trades": 6, "taker_buy_volume": 198.49, "taker_buy_quote": 722.32664}, {"ts": 1768202460000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 217.16, "quote_volume": 790.98464, "trades": 6, "taker_buy_volume": 217.16, "taker_buy_quote": 790.98464}, {"ts": 1768202580000, "open": 3.644, "high": 3.648, "low": 3.644, "close": 3.648, "volume": 110.54, "quote_volume": 403.0261, "trades": 10, "taker_buy_volume": 110.54, "taker_buy_quote": 403.0261}, {"ts": 1768202640000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 3.647, "high": 3.649, "low": 3.642, "close": 3.646, "volume": 911.75, "quote_volume": 3324.31781, "trades": 40, "taker_buy_volume": 381.28, "taker_buy_quote": 1389.8304}, {"ts": 1768202760000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 3.649, "high": 3.651, "low": 3.649, "close": 3.651, "volume": 3.01, "quote_volume": 10.98582, "trades": 3, "taker_buy_volume": 3.01, "taker_buy_quote": 10.98582}, {"ts": 1768202880000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202940000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 3.651, "high": 3.659, "low": 3.651, "close": 3.656, "volume": 1216.66, "quote_volume": 4447.71848, "trades": 35, "taker_buy_volume": 1155.06, "taker_buy_quote": 4222.60041}, {"ts": 1768203060000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 17.96, "quote_volume": 65.69768, "trades": 3, "taker_buy_volume": 17.96, "taker_buy_quote": 65.69768}, {"ts": 1768203120000, "open": 3.654, "high": 3.654, "low": 3.651, "close": 3.651, "volume": 38.0, "quote_volume": 138.77856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203180000, "open": 3.651, "high": 3.652, "low": 3.651, "close": 3.652, "volume": 88.09, "quote_volume": 321.67167, "trades": 4, "taker_buy_volume": 86.58, "taker_buy_quote": 316.15866}, {"ts": 1768203240000, "open": 3.65, "high": 3.65, "low": 3.649, "close": 3.649, "volume": 3.02, "quote_volume": 11.02149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203300000, "open": 3.648, "high": 3.655, "low": 3.648, "close": 3.655, "volume": 267.96, "quote_volume": 978.67598, "trades": 12, "taker_buy_volume": 266.45, "taker_buy_quote": 973.1675}, {"ts": 1768203360000, "open": 3.655, "high": 3.655, "low": 3.65, "close": 3.65, "volume": 38.08, "quote_volume": 139.16428, "trades": 6, "taker_buy_volume": 33.55, "taker_buy_quote": 122.62525}, {"ts": 1768203420000, "open": 3.649, "high": 3.649, "low": 3.646, "close": 3.646, "volume": 6.04, "quote_volume": 22.0309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203480000, "open": 3.649, "high": 3.651, "low": 3.649, "close": 3.651, "volume": 4.95, "quote_volume": 18.06792, "trades": 6, "taker_buy_volume": 4.95, "taker_buy_quote": 18.06792}, {"ts": 1768203540000, "open": 3.652, "high": 3.656, "low": 3.652, "close": 3.656, "volume": 39.47, "quote_volume": 144.28638, "trades": 10, "taker_buy_volume": 39.47, "taker_buy_quote": 144.28638}, {"ts": 1768203600000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 1.51, "quote_volume": 5.51452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 3.65, "high": 3.653, "low": 3.65, "close": 3.653, "volume": 13.96, "quote_volume": 50.98984, "trades": 5, "taker_buy_volume": 12.45, "taker_buy_quote": 45.47834}, {"ts": 1768203720000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 55.74, "quote_volume": 203.50674, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 3.651, "high": 3.655, "low": 3.651, "close": 3.654, "volume": 222.72, "quote_volume": 813.92052, "trades": 11, "taker_buy_volume": 191.22, "taker_buy_quote": 698.81952}, {"ts": 1768203840000, "open": 3.653, "high": 3.653, "low": 3.65, "close": 3.65, "volume": 61.06, "quote_volume": 222.92648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 3.649, "high": 3.649, "low": 3.645, "close": 3.645, "volume": 7.55, "quote_volume": 27.53485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203960000, "open": 3.644, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 13.91, "quote_volume": 50.65538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204020000, "open": 3.643, "high": 3.643, "low": 3.642, "close": 3.642, "volume": 87.18, "quote_volume": 317.52494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204080000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 44.55, "quote_volume": 162.2511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204140000, "open": 3.642, "high": 3.642, "low": 3.635, "close": 3.635, "volume": 1579.6, "quote_volume": 5745.2153, "trades": 32, "taker_buy_volume": 38.17, "taker_buy_quote": 138.82745}, {"ts": 1768204200000, "open": 3.634, "high": 3.639, "low": 3.632, "close": 3.639, "volume": 128.17, "quote_volume": 465.69556, "trades": 22, "taker_buy_volume": 103.47, "taker_buy_quote": 375.94414}, {"ts": 1768204260000, "open": 3.639, "high": 3.641, "low": 3.628, "close": 3.629, "volume": 1963.35, "quote_volume": 7131.65854, "trades": 47, "taker_buy_volume": 60.89, "taker_buy_quote": 221.07734}, {"ts": 1768204320000, "open": 3.627, "high": 3.627, "low": 3.625, "close": 3.627, "volume": 18.37, "quote_volume": 66.61237, "trades": 9, "taker_buy_volume": 4.98, "taker_buy_quote": 18.0585}, {"ts": 1768204380000, "open": 3.628, "high": 3.63, "low": 3.625, "close": 3.625, "volume": 864.95, "quote_volume": 3135.84003, "trades": 21, "taker_buy_volume": 840.03, "taker_buy_quote": 3045.42401}, {"ts": 1768204440000, "open": 3.625, "high": 3.627, "low": 3.618, "close": 3.621, "volume": 7487.85, "quote_volume": 27113.53464, "trades": 142, "taker_buy_volume": 5838.31, "taker_buy_quote": 21139.18158}, {"ts": 1768204500000, "open": 3.621, "high": 3.623, "low": 3.618, "close": 3.618, "volume": 1013.64, "quote_volume": 3669.07283, "trades": 36, "taker_buy_volume": 996.16, "taker_buy_quote": 3605.81983}, {"ts": 1768204560000, "open": 3.62, "high": 3.624, "low": 3.618, "close": 3.621, "volume": 1250.59, "quote_volume": 4528.26283, "trades": 39, "taker_buy_volume": 916.76, "taker_buy_quote": 3319.65004}, {"ts": 1768204620000, "open": 3.621, "high": 3.626, "low": 3.621, "close": 3.625, "volume": 719.21, "quote_volume": 2605.50435, "trades": 16, "taker_buy_volume": 546.4, "taker_buy_quote": 1979.25646}, {"ts": 1768204680000, "open": 3.626, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 4.98, "quote_volume": 18.06468, "trades": 5, "taker_buy_volume": 4.98, "taker_buy_quote": 18.06468}, {"ts": 1768204740000, "open": 3.63, "high": 3.632, "low": 3.63, "close": 3.632, "volume": 4.98, "quote_volume": 18.0828, "trades": 6, "taker_buy_volume": 4.98, "taker_buy_quote": 18.0828}, {"ts": 1768204800000, "open": 3.628, "high": 3.628, "low": 3.627, "close": 3.627, "volume": 46.24, "quote_volume": 167.74398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204860000, "open": 3.633, "high": 3.638, "low": 3.633, "close": 3.638, "volume": 16.0, "quote_volume": 58.16896, "trades": 11, "taker_buy_volume": 16.0, "taker_buy_quote": 58.16896}, {"ts": 1768204920000, "open": 3.638, "high": 3.64, "low": 3.633, "close": 3.64, "volume": 101.68, "quote_volume": 369.62076, "trades": 19, "taker_buy_volume": 17.78, "taker_buy_quote": 64.70031}, {"ts": 1768204980000, "open": 3.638, "high": 3.638, "low": 3.636, "close": 3.636, "volume": 19.79, "quote_volume": 71.97181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 3.635, "high": 3.635, "low": 3.632, "close": 3.632, "volume": 55.89, "quote_volume": 203.0447, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 3.631, "high": 3.632, "low": 3.631, "close": 3.632, "volume": 5.03, "quote_volume": 18.26744, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 12.74832}, {"ts": 1768205160000, "open": 3.63, "high": 3.643, "low": 3.63, "close": 3.639, "volume": 1634.45, "quote_volume": 5942.63094, "trades": 44, "taker_buy_volume": 1583.79, "taker_buy_quote": 5758.17705}, {"ts": 1768205220000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205280000, "open": 3.644, "high": 3.648, "low": 3.644, "close": 3.645, "volume": 188.41, "quote_volume": 686.81462, "trades": 17, "taker_buy_volume": 41.07, "taker_buy_quote": 149.76032}, {"ts": 1768205340000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 3.647, "high": 3.647, "low": 3.644, "close": 3.644, "volume": 138.37, "quote_volume": 504.45609, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205460000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205520000, "open": 3.647, "high": 3.654, "low": 3.647, "close": 3.654, "volume": 235.09, "quote_volume": 858.66868, "trades": 22, "taker_buy_volume": 230.89, "taker_buy_quote": 843.35128}, {"ts": 1768205580000, "open": 3.651, "high": 3.651, "low": 3.647, "close": 3.649, "volume": 12.76, "quote_volume": 46.56523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205640000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 3.647, "high": 3.647, "low": 3.643, "close": 3.643, "volume": 327.64, "quote_volume": 1194.18359, "trades": 9, "taker_buy_volume": 128.1, "taker_buy_quote": 466.6683}, {"ts": 1768205760000, "open": 3.647, "high": 3.647, "low": 3.637, "close": 3.637, "volume": 547.16, "quote_volume": 1991.0041, "trades": 15, "taker_buy_volume": 159.21, "taker_buy_quote": 579.51088}, {"ts": 1768205820000, "open": 3.636, "high": 3.642, "low": 3.636, "close": 3.642, "volume": 2292.33, "quote_volume": 8335.68108, "trades": 18, "taker_buy_volume": 2290.81, "taker_buy_quote": 8330.15436}, {"ts": 1768205880000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 65.85, "quote_volume": 239.75636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205940000, "open": 3.643, "high": 3.644, "low": 3.643, "close": 3.644, "volume": 39.69, "quote_volume": 144.62885, "trades": 13, "taker_buy_volume": 3.02, "taker_buy_quote": 11.00337}, {"ts": 1768206000000, "open": 3.642, "high": 3.649, "low": 3.641, "close": 3.644, "volume": 669.67, "quote_volume": 2441.64636, "trades": 20, "taker_buy_volume": 645.17, "taker_buy_quote": 2352.35454}, {"ts": 1768206060000, "open": 3.644, "high": 3.644, "low": 3.636, "close": 3.64, "volume": 276.41, "quote_volume": 1005.61716, "trades": 24, "taker_buy_volume": 60.0, "taker_buy_quote": 218.39414}, {"ts": 1768206120000, "open": 3.644, "high": 3.649, "low": 3.644, "close": 3.649, "volume": 10.55, "quote_volume": 38.4743, "trades": 8, "taker_buy_volume": 10.55, "taker_buy_quote": 38.4743}, {"ts": 1768206180000, "open": 3.645, "high": 3.648, "low": 3.645, "close": 3.648, "volume": 41.12, "quote_volume": 149.90345, "trades": 5, "taker_buy_volume": 39.61, "taker_buy_quote": 144.3995}, {"ts": 1768206240000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206300000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 1.51, "quote_volume": 5.50244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 3.643, "high": 3.643, "low": 3.64, "close": 3.641, "volume": 101.74, "quote_volume": 370.48874, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206660000, "open": 3.641, "high": 3.646, "low": 3.639, "close": 3.646, "volume": 226.28, "quote_volume": 824.04192, "trades": 23, "taker_buy_volume": 65.67, "taker_buy_quote": 239.33681}, {"ts": 1768206720000, "open": 3.643, "high": 3.643, "low": 3.633, "close": 3.635, "volume": 1349.5, "quote_volume": 4909.70568, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206780000, "open": 3.637, "high": 3.638, "low": 3.63, "close": 3.638, "volume": 318.07, "quote_volume": 1155.40261, "trades": 23, "taker_buy_volume": 87.53, "taker_buy_quote": 318.33241}, {"ts": 1768206840000, "open": 3.633, "high": 3.635, "low": 3.631, "close": 3.632, "volume": 162.56, "quote_volume": 590.3737, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 3.633, "high": 3.633, "low": 3.628, "close": 3.628, "volume": 12.79, "quote_volume": 46.42492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206960000, "open": 3.627, "high": 3.627, "low": 3.613, "close": 3.619, "volume": 217.01, "quote_volume": 785.58433, "trades": 51, "taker_buy_volume": 74.36, "taker_buy_quote": 268.98646}, {"ts": 1768207020000, "open": 3.617, "high": 3.618, "low": 3.601, "close": 3.611, "volume": 1681.35, "quote_volume": 6068.73918, "trades": 83, "taker_buy_volume": 720.25, "taker_buy_quote": 2600.49343}, {"ts": 1768207080000, "open": 3.611, "high": 3.622, "low": 3.61, "close": 3.617, "volume": 611.67, "quote_volume": 2210.5214, "trades": 41, "taker_buy_volume": 565.95, "taker_buy_quote": 2045.10775}, {"ts": 1768207140000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207200000, "open": 3.619, "high": 3.619, "low": 3.611, "close": 3.611, "volume": 13.76, "quote_volume": 49.74236, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207260000, "open": 3.61, "high": 3.614, "low": 3.607, "close": 3.614, "volume": 262.21, "quote_volume": 947.419, "trades": 14, "taker_buy_volume": 240.3, "taker_buy_quote": 868.37892}, {"ts": 1768207320000, "open": 3.614, "high": 3.62, "low": 3.614, "close": 3.614, "volume": 62.65, "quote_volume": 226.64526, "trades": 25, "taker_buy_volume": 6.38, "taker_buy_quote": 23.08031}, {"ts": 1768207380000, "open": 3.612, "high": 3.624, "low": 3.612, "close": 3.623, "volume": 792.71, "quote_volume": 2869.20769, "trades": 36, "taker_buy_volume": 791.18, "taker_buy_quote": 2863.68133}, {"ts": 1768207440000, "open": 3.618, "high": 3.618, "low": 3.608, "close": 3.608, "volume": 89.1, "quote_volume": 321.72161, "trades": 16, "taker_buy_volume": 34.3, "taker_buy_quote": 123.8916}, {"ts": 1768207500000, "open": 3.612, "high": 3.615, "low": 3.612, "close": 3.615, "volume": 5.01, "quote_volume": 18.10197, "trades": 6, "taker_buy_volume": 5.01, "taker_buy_quote": 18.10197}, {"ts": 1768207560000, "open": 3.613, "high": 3.617, "low": 3.613, "close": 3.617, "volume": 62.63, "quote_volume": 226.29665, "trades": 21, "taker_buy_volume": 5.7, "taker_buy_quote": 20.60856}, {"ts": 1768207620000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 56.93, "quote_volume": 205.91581, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207680000, "open": 3.618, "high": 3.623, "low": 3.618, "close": 3.62, "volume": 193.27, "quote_volume": 699.86889, "trades": 20, "taker_buy_volume": 179.19, "taker_buy_quote": 648.89929}, {"ts": 1768207740000, "open": 3.624, "high": 3.627, "low": 3.624, "close": 3.627, "volume": 140.7, "quote_volume": 509.9022, "trades": 6, "taker_buy_volume": 140.7, "taker_buy_quote": 509.9022}, {"ts": 1768207800000, "open": 3.626, "high": 3.626, "low": 3.615, "close": 3.615, "volume": 465.68, "quote_volume": 1686.23816, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207860000, "open": 3.616, "high": 3.616, "low": 3.611, "close": 3.611, "volume": 310.14, "quote_volume": 1120.22755, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207920000, "open": 3.622, "high": 3.622, "low": 3.62, "close": 3.62, "volume": 19.68, "quote_volume": 71.26655, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207980000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 5.34, "quote_volume": 19.36542, "trades": 2, "taker_buy_volume": 1.98, "taker_buy_quote": 7.18542}, {"ts": 1768208040000, "open": 3.629, "high": 3.634, "low": 3.628, "close": 3.63, "volume": 266.26, "quote_volume": 966.39168, "trades": 40, "taker_buy_volume": 94.33, "taker_buy_quote": 342.32328}, {"ts": 1768208100000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208160000, "open": 3.635, "high": 3.639, "low": 3.635, "close": 3.638, "volume": 64.12, "quote_volume": 233.30783, "trades": 19, "taker_buy_volume": 13.09, "taker_buy_quote": 47.61242}, {"ts": 1768208220000, "open": 3.64, "high": 3.643, "low": 3.639, "close": 3.641, "volume": 197.41, "quote_volume": 718.67829, "trades": 11, "taker_buy_volume": 169.79, "taker_buy_quote": 618.11717}, {"ts": 1768208280000, "open": 3.644, "high": 3.648, "low": 3.644, "close": 3.648, "volume": 9.96, "quote_volume": 36.31037, "trades": 5, "taker_buy_volume": 9.96, "taker_buy_quote": 36.31037}, {"ts": 1768208340000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 9.15, "quote_volume": 33.3792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208400000, "open": 3.648, "high": 3.654, "low": 3.648, "close": 3.654, "volume": 85.38, "quote_volume": 311.54449, "trades": 16, "taker_buy_volume": 78.67, "taker_buy_quote": 287.06641}, {"ts": 1768208460000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 64.11, "quote_volume": 234.25794, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208520000, "open": 3.652, "high": 3.652, "low": 3.638, "close": 3.638, "volume": 146.39, "quote_volume": 532.98654, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 1.65, "quote_volume": 6.00626, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 6.00626}, {"ts": 1768208640000, "open": 3.642, "high": 3.649, "low": 3.642, "close": 3.644, "volume": 132.02, "quote_volume": 481.26841, "trades": 20, "taker_buy_volume": 9.22, "taker_buy_quote": 33.6114}, {"ts": 1768208700000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208760000, "open": 3.642, "high": 3.642, "low": 3.639, "close": 3.639, "volume": 6.08, "quote_volume": 22.13424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208820000, "open": 3.642, "high": 3.645, "low": 3.642, "close": 3.645, "volume": 4.99, "quote_volume": 18.17946, "trades": 6, "taker_buy_volume": 4.99, "taker_buy_quote": 18.17946}, {"ts": 1768208880000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 3.645, "high": 3.651, "low": 3.645, "close": 3.65, "volume": 65.96, "quote_volume": 240.73458, "trades": 26, "taker_buy_volume": 9.03, "taker_buy_quote": 32.94008}, {"ts": 1768209000000, "open": 3.648, "high": 3.648, "low": 3.646, "close": 3.646, "volume": 4.53, "quote_volume": 16.52091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 3.647, "high": 3.647, "low": 3.643, "close": 3.643, "volume": 9.75, "quote_volume": 35.54768, "trades": 4, "taker_buy_volume": 6.73, "taker_buy_quote": 24.54431}, {"ts": 1768209120000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 1.52, "quote_volume": 5.53584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209240000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 4.91, "quote_volume": 17.88713, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 17.88713}, {"ts": 1768209360000, "open": 3.643, "high": 3.646, "low": 3.641, "close": 3.646, "volume": 211.65, "quote_volume": 770.76486, "trades": 15, "taker_buy_volume": 1.65, "taker_buy_quote": 6.01439}, {"ts": 1768209420000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 40.86, "quote_volume": 148.9347, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 3.643, "high": 3.643, "low": 3.642, "close": 3.642, "volume": 88.7, "quote_volume": 323.07841, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 2.53, "quote_volume": 9.21072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 3.644, "high": 3.645, "low": 3.644, "close": 3.645, "volume": 1.65, "quote_volume": 6.01274, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 6.01274}, {"ts": 1768209660000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 3.0, "quote_volume": 10.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209720000, "open": 3.645, "high": 3.647, "low": 3.645, "close": 3.647, "volume": 9.73, "quote_volume": 35.47572, "trades": 4, "taker_buy_volume": 4.25, "taker_buy_quote": 15.49564}, {"ts": 1768209780000, "open": 3.648, "high": 3.65, "low": 3.648, "close": 3.65, "volume": 4.53, "quote_volume": 16.52997, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 16.52997}, {"ts": 1768209840000, "open": 3.651, "high": 3.653, "low": 3.651, "close": 3.651, "volume": 101.42, "quote_volume": 370.39858, "trades": 28, "taker_buy_volume": 26.18, "taker_buy_quote": 95.63241}, {"ts": 1768209900000, "open": 3.65, "high": 3.65, "low": 3.645, "close": 3.645, "volume": 48.35, "quote_volume": 176.4069, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209960000, "open": 3.644, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 8.21, "quote_volume": 29.90598, "trades": 5, "taker_buy_volume": 2.15, "taker_buy_quote": 7.83245}, {"ts": 1768210020000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210080000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 3.643, "high": 3.646, "low": 3.643, "close": 3.646, "volume": 9.13, "quote_volume": 33.26993, "trades": 6, "taker_buy_volume": 9.13, "taker_buy_quote": 33.26993}, {"ts": 1768210260000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.652, "volume": 70.3, "quote_volume": 256.71211, "trades": 32, "taker_buy_volume": 16.79, "taker_buy_quote": 61.29359}, {"ts": 1768210320000, "open": 3.651, "high": 3.651, "low": 3.649, "close": 3.649, "volume": 4.93, "quote_volume": 17.99641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210380000, "open": 3.648, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 133.87, "quote_volume": 488.69499, "trades": 35, "taker_buy_volume": 36.16, "taker_buy_quote": 131.96031}, {"ts": 1768210440000, "open": 3.651, "high": 3.656, "low": 3.651, "close": 3.656, "volume": 198.19, "quote_volume": 723.86779, "trades": 14, "taker_buy_volume": 133.76, "taker_buy_quote": 488.5083}, {"ts": 1768210500000, "open": 3.656, "high": 3.657, "low": 3.656, "close": 3.657, "volume": 5.38, "quote_volume": 19.67079, "trades": 3, "taker_buy_volume": 5.38, "taker_buy_quote": 19.67079}, {"ts": 1768210560000, "open": 3.655, "high": 3.655, "low": 3.644, "close": 3.644, "volume": 236.9, "quote_volume": 864.37997, "trades": 77, "taker_buy_volume": 10.49, "taker_buy_quote": 38.24595}, {"ts": 1768210620000, "open": 3.644, "high": 3.644, "low": 3.643, "close": 3.643, "volume": 20.3, "quote_volume": 73.96251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210680000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 1.51, "quote_volume": 5.50244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210860000, "open": 3.644, "high": 3.644, "low": 3.638, "close": 3.638, "volume": 410.16, "quote_volume": 1494.06069, "trades": 14, "taker_buy_volume": 6.89, "taker_buy_quote": 25.10716}, {"ts": 1768210920000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 3.644, "high": 3.646, "low": 3.644, "close": 3.646, "volume": 59.5, "quote_volume": 216.90237, "trades": 27, "taker_buy_volume": 59.5, "taker_buy_quote": 216.90237}, {"ts": 1768211100000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.652, "volume": 25.53, "quote_volume": 93.14091, "trades": 13, "taker_buy_volume": 25.53, "taker_buy_quote": 93.14091}, {"ts": 1768211160000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 51.73, "quote_volume": 188.91796, "trades": 22, "taker_buy_volume": 51.73, "taker_buy_quote": 188.91796}, {"ts": 1768211280000, "open": 3.653, "high": 3.655, "low": 3.653, "close": 3.655, "volume": 4.95, "quote_volume": 18.08772, "trades": 6, "taker_buy_volume": 4.95, "taker_buy_quote": 18.08772}, {"ts": 1768211340000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 56.93, "quote_volume": 208.02222, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 3.652, "high": 3.652, "low": 3.646, "close": 3.646, "volume": 203.02, "quote_volume": 740.52958, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211520000, "open": 3.646, "high": 3.646, "low": 3.637, "close": 3.637, "volume": 1101.34, "quote_volume": 4009.79882, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211580000, "open": 3.637, "high": 3.637, "low": 3.634, "close": 3.634, "volume": 8.82, "quote_volume": 32.06922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211640000, "open": 3.633, "high": 3.64, "low": 3.631, "close": 3.64, "volume": 258.17, "quote_volume": 939.23192, "trades": 11, "taker_buy_volume": 249.32, "taker_buy_quote": 907.09301}, {"ts": 1768211700000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 56.93, "quote_volume": 207.16827, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211760000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 3.635, "high": 3.635, "low": 3.632, "close": 3.632, "volume": 27.47, "quote_volume": 99.79269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211880000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211940000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212000000, "open": 3.638, "high": 3.64, "low": 3.638, "close": 3.64, "volume": 4.55, "quote_volume": 16.55746, "trades": 3, "taker_buy_volume": 3.04, "taker_buy_quote": 11.06408}, {"ts": 1768212060000, "open": 3.641, "high": 3.641, "low": 3.639, "close": 3.639, "volume": 318.03, "quote_volume": 1157.94419, "trades": 66, "taker_buy_volume": 98.29, "taker_buy_quote": 357.87389}, {"ts": 1768212120000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 56.93, "quote_volume": 207.28213, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 3.639, "high": 3.647, "low": 3.638, "close": 3.647, "volume": 451.64, "quote_volume": 1646.25675, "trades": 77, "taker_buy_volume": 189.7, "taker_buy_quote": 691.09068}, {"ts": 1768212240000, "open": 3.648, "high": 3.656, "low": 3.648, "close": 3.656, "volume": 125.53, "quote_volume": 458.02204, "trades": 12, "taker_buy_volume": 125.53, "taker_buy_quote": 458.02204}, {"ts": 1768212300000, "open": 3.657, "high": 3.664, "low": 3.657, "close": 3.663, "volume": 528.84, "quote_volume": 1936.83288, "trades": 49, "taker_buy_volume": 394.75, "taker_buy_quote": 1445.54777}, {"ts": 1768212360000, "open": 3.665, "high": 3.668, "low": 3.664, "close": 3.664, "volume": 621.67, "quote_volume": 2279.22764, "trades": 100, "taker_buy_volume": 178.86, "taker_buy_quote": 655.73745}, {"ts": 1768212420000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212480000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 2.4, "quote_volume": 8.8032, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 8.8032}, {"ts": 1768212540000, "open": 3.668, "high": 3.677, "low": 3.668, "close": 3.676, "volume": 556.98, "quote_volume": 2047.30713, "trades": 84, "taker_buy_volume": 177.06, "taker_buy_quote": 650.96589}, {"ts": 1768212600000, "open": 3.678, "high": 3.683, "low": 3.678, "close": 3.68, "volume": 196.9, "quote_volume": 725.01031, "trades": 30, "taker_buy_volume": 141.62, "taker_buy_quote": 521.5264}, {"ts": 1768212660000, "open": 3.681, "high": 3.681, "low": 3.675, "close": 3.678, "volume": 324.42, "quote_volume": 1193.06169, "trades": 31, "taker_buy_volume": 202.87, "taker_buy_quote": 746.20987}, {"ts": 1768212720000, "open": 3.677, "high": 3.679, "low": 3.674, "close": 3.679, "volume": 76.91, "quote_volume": 282.88951, "trades": 25, "taker_buy_volume": 10.25, "taker_buy_quote": 37.70447}, {"ts": 1768212780000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 3.676, "high": 3.677, "low": 3.676, "close": 3.677, "volume": 100.0, "quote_volume": 367.66499, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 367.66499}, {"ts": 1768212900000, "open": 3.674, "high": 3.674, "low": 3.664, "close": 3.667, "volume": 335.23, "quote_volume": 1228.77465, "trades": 32, "taker_buy_volume": 9.15, "taker_buy_quote": 33.54603}, {"ts": 1768212960000, "open": 3.663, "high": 3.663, "low": 3.644, "close": 3.651, "volume": 1741.98, "quote_volume": 6362.09029, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 3.648, "high": 3.654, "low": 3.648, "close": 3.654, "volume": 324.76, "quote_volume": 1185.98826, "trades": 8, "taker_buy_volume": 322.02, "taker_buy_quote": 1175.98726}, {"ts": 1768213080000, "open": 3.651, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 102.41, "quote_volume": 373.60797, "trades": 6, "taker_buy_volume": 2.41, "taker_buy_quote": 8.79891}, {"ts": 1768213140000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 2.49, "quote_volume": 9.08601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 106.63, "quote_volume": 389.09287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 3.649, "high": 3.651, "low": 3.649, "close": 3.651, "volume": 5.13, "quote_volume": 18.72401, "trades": 3, "taker_buy_volume": 3.13, "taker_buy_quote": 11.42601}, {"ts": 1768213500000, "open": 3.651, "high": 3.656, "low": 3.651, "close": 3.656, "volume": 810.25, "quote_volume": 2960.33912, "trades": 60, "taker_buy_volume": 678.98, "taker_buy_quote": 2481.05533}, {"ts": 1768213560000, "open": 3.657, "high": 3.658, "low": 3.657, "close": 3.658, "volume": 77.05, "quote_volume": 281.84739, "trades": 3, "taker_buy_volume": 77.05, "taker_buy_quote": 281.84739}, {"ts": 1768213620000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 1.42, "quote_volume": 5.19436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 3.659, "high": 3.666, "low": 3.659, "close": 3.664, "volume": 50.4, "quote_volume": 184.65279, "trades": 25, "taker_buy_volume": 19.16, "taker_buy_quote": 70.18943}, {"ts": 1768213740000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213800000, "open": 3.662, "high": 3.662, "low": 3.66, "close": 3.66, "volume": 3.9, "quote_volume": 14.27853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213860000, "open": 3.665, "high": 3.669, "low": 3.665, "close": 3.669, "volume": 134.71, "quote_volume": 493.88704, "trades": 12, "taker_buy_volume": 134.71, "taker_buy_quote": 493.88704}, {"ts": 1768213920000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 3.67, "high": 3.671, "low": 3.667, "close": 3.667, "volume": 127.67, "quote_volume": 468.67131, "trades": 7, "taker_buy_volume": 81.27, "taker_buy_quote": 298.34067}, {"ts": 1768214040000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 36.27, "quote_volume": 133.07463, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214100000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 43.86, "quote_volume": 161.01006, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 1.5, "quote_volume": 5.5035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 3.671, "high": 3.688, "low": 3.671, "close": 3.681, "volume": 790.86, "quote_volume": 2913.77752, "trades": 57, "taker_buy_volume": 722.09, "taker_buy_quote": 2660.60249}, {"ts": 1768214280000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 3.684, "high": 3.688, "low": 3.684, "close": 3.688, "volume": 295.77, "quote_volume": 1090.26256, "trades": 8, "taker_buy_volume": 295.77, "taker_buy_quote": 1090.26256}, {"ts": 1768214400000, "open": 3.686, "high": 3.687, "low": 3.686, "close": 3.687, "volume": 44.71, "quote_volume": 164.82266, "trades": 14, "taker_buy_volume": 44.71, "taker_buy_quote": 164.82266}, {"ts": 1768214460000, "open": 3.684, "high": 3.684, "low": 3.677, "close": 3.678, "volume": 125.46, "quote_volume": 461.37938, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 3.683, "high": 3.686, "low": 3.683, "close": 3.685, "volume": 122.21, "quote_volume": 450.3782, "trades": 8, "taker_buy_volume": 122.21, "taker_buy_quote": 450.3782}, {"ts": 1768214580000, "open": 3.686, "high": 3.688, "low": 3.677, "close": 3.677, "volume": 644.43, "quote_volume": 2373.222, "trades": 27, "taker_buy_volume": 240.0, "taker_buy_quote": 884.73593}, {"ts": 1768214640000, "open": 3.682, "high": 3.682, "low": 3.677, "close": 3.677, "volume": 100.0, "quote_volume": 367.84274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214700000, "open": 3.677, "high": 3.677, "low": 3.677, "close": 3.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 3.68, "high": 3.692, "low": 3.675, "close": 3.689, "volume": 1454.64, "quote_volume": 5356.28468, "trades": 37, "taker_buy_volume": 146.47, "taker_buy_quote": 539.40938}, {"ts": 1768214820000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 7.31, "quote_volume": 26.94466, "trades": 3, "taker_buy_volume": 5.81, "taker_buy_quote": 21.41566}, {"ts": 1768214880000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 3.684, "high": 3.684, "low": 3.678, "close": 3.678, "volume": 104.89, "quote_volume": 385.91579, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215060000, "open": 3.678, "high": 3.678, "low": 3.678, "close": 3.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215120000, "open": 3.679, "high": 3.679, "low": 3.671, "close": 3.674, "volume": 532.15, "quote_volume": 1956.32428, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 3.673, "high": 3.673, "low": 3.656, "close": 3.672, "volume": 1338.29, "quote_volume": 4905.06825, "trades": 53, "taker_buy_volume": 77.95, "taker_buy_quote": 286.03433}, {"ts": 1768215240000, "open": 3.667, "high": 3.667, "low": 3.663, "close": 3.663, "volume": 19.95, "quote_volume": 73.09913, "trades": 2, "taker_buy_volume": 5.57, "taker_buy_quote": 20.42519}, {"ts": 1768215300000, "open": 3.667, "high": 3.668, "low": 3.665, "close": 3.668, "volume": 37.38, "quote_volume": 137.02932, "trades": 6, "taker_buy_volume": 13.05, "taker_buy_quote": 47.85711}, {"ts": 1768215360000, "open": 3.664, "high": 3.664, "low": 3.66, "close": 3.66, "volume": 100.0, "quote_volume": 366.10056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 3.66, "high": 3.66, "low": 3.654, "close": 3.656, "volume": 749.51, "quote_volume": 2739.03457, "trades": 21, "taker_buy_volume": 34.21, "taker_buy_quote": 125.0102}, {"ts": 1768215480000, "open": 3.656, "high": 3.658, "low": 3.656, "close": 3.658, "volume": 3.59, "quote_volume": 13.12806, "trades": 2, "taker_buy_volume": 3.59, "taker_buy_quote": 13.12806}, {"ts": 1768215540000, "open": 3.656, "high": 3.659, "low": 3.656, "close": 3.658, "volume": 127.59, "quote_volume": 466.6972, "trades": 9, "taker_buy_volume": 110.22, "taker_buy_quote": 403.19248}, {"ts": 1768215600000, "open": 3.659, "high": 3.664, "low": 3.659, "close": 3.664, "volume": 350.92, "quote_volume": 1284.03893, "trades": 8, "taker_buy_volume": 350.92, "taker_buy_quote": 1284.03893}, {"ts": 1768215660000, "open": 3.665, "high": 3.672, "low": 3.665, "close": 3.666, "volume": 67.05, "quote_volume": 245.8764, "trades": 32, "taker_buy_volume": 11.08, "taker_buy_quote": 40.64363}, {"ts": 1768215720000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 3.666, "high": 3.666, "low": 3.658, "close": 3.662, "volume": 106.09, "quote_volume": 388.16512, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 3.667, "high": 3.671, "low": 3.667, "close": 3.671, "volume": 7.5, "quote_volume": 27.5175, "trades": 5, "taker_buy_volume": 7.5, "taker_buy_quote": 27.5175}, {"ts": 1768215960000, "open": 3.672, "high": 3.676, "low": 3.671, "close": 3.676, "volume": 21.25, "quote_volume": 78.02515, "trades": 11, "taker_buy_volume": 6.28, "taker_buy_quote": 23.07028}, {"ts": 1768216020000, "open": 3.674, "high": 3.674, "low": 3.667, "close": 3.667, "volume": 24.7, "quote_volume": 90.7103, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 1.51, "quote_volume": 5.53566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216200000, "open": 3.669, "high": 3.676, "low": 3.669, "close": 3.674, "volume": 591.41, "quote_volume": 2172.62532, "trades": 20, "taker_buy_volume": 590.04, "taker_buy_quote": 2167.59194}, {"ts": 1768216260000, "open": 3.67, "high": 3.673, "low": 3.67, "close": 3.673, "volume": 7.77, "quote_volume": 28.52868, "trades": 4, "taker_buy_volume": 6.27, "taker_buy_quote": 23.02368}, {"ts": 1768216320000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 3.674, "high": 3.675, "low": 3.671, "close": 3.671, "volume": 33.85, "quote_volume": 124.32836, "trades": 3, "taker_buy_volume": 21.48, "taker_buy_quote": 78.91809}, {"ts": 1768216440000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216500000, "open": 3.672, "high": 3.672, "low": 3.666, "close": 3.672, "volume": 171.28, "quote_volume": 628.60663, "trades": 18, "taker_buy_volume": 131.8, "taker_buy_quote": 483.66866}, {"ts": 1768216560000, "open": 3.672, "high": 3.672, "low": 3.672, "close": 3.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 3.672, "high": 3.672, "low": 3.672, "close": 3.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216680000, "open": 3.67, "high": 3.67, "low": 3.662, "close": 3.662, "volume": 413.23, "quote_volume": 1515.18525, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216740000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 3.661, "high": 3.661, "low": 3.658, "close": 3.661, "volume": 8.93, "quote_volume": 32.68319, "trades": 6, "taker_buy_volume": 2.73, "taker_buy_quote": 9.99453}, {"ts": 1768216860000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216920000, "open": 3.659, "high": 3.659, "low": 3.658, "close": 3.658, "volume": 10.9, "quote_volume": 39.87371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216980000, "open": 3.663, "high": 3.664, "low": 3.663, "close": 3.664, "volume": 3.26, "quote_volume": 11.94301, "trades": 3, "taker_buy_volume": 3.26, "taker_buy_quote": 11.94301}, {"ts": 1768217040000, "open": 3.664, "high": 3.666, "low": 3.664, "close": 3.666, "volume": 2192.26, "quote_volume": 8032.50157, "trades": 7, "taker_buy_volume": 323.31, "taker_buy_quote": 1184.66877}, {"ts": 1768217100000, "open": 3.667, "high": 3.671, "low": 3.666, "close": 3.666, "volume": 112.27, "quote_volume": 411.94948, "trades": 14, "taker_buy_volume": 108.94, "taker_buy_quote": 399.7417}, {"ts": 1768217160000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217220000, "open": 3.665, "high": 3.665, "low": 3.663, "close": 3.663, "volume": 3.92, "quote_volume": 14.36349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217280000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 2.82, "quote_volume": 10.34094, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 10.34094}, {"ts": 1768217400000, "open": 3.667, "high": 3.676, "low": 3.667, "close": 3.676, "volume": 383.04, "quote_volume": 1406.8238, "trades": 21, "taker_buy_volume": 383.04, "taker_buy_quote": 1406.8238}, {"ts": 1768217460000, "open": 3.676, "high": 3.676, "low": 3.676, "close": 3.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217520000, "open": 3.676, "high": 3.676, "low": 3.676, "close": 3.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 3.3, "quote_volume": 12.1209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217700000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217760000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 83.54, "quote_volume": 306.84242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217820000, "open": 3.672, "high": 3.672, "low": 3.672, "close": 3.672, "volume": 1.5, "quote_volume": 5.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217880000, "open": 3.671, "high": 3.671, "low": 3.667, "close": 3.668, "volume": 323.5, "quote_volume": 1186.604, "trades": 9, "taker_buy_volume": 27.5, "taker_buy_quote": 100.87}, {"ts": 1768217940000, "open": 3.666, "high": 3.666, "low": 3.66, "close": 3.66, "volume": 321.48, "quote_volume": 1177.26235, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 3.659, "high": 3.659, "low": 3.651, "close": 3.651, "volume": 1547.57, "quote_volume": 5651.7669, "trades": 21, "taker_buy_volume": 684.98, "taker_buy_quote": 2500.86198}, {"ts": 1768218060000, "open": 3.652, "high": 3.652, "low": 3.649, "close": 3.65, "volume": 305.56, "quote_volume": 1115.86977, "trades": 5, "taker_buy_volume": 2.73, "taker_buy_quote": 9.9645}, {"ts": 1768218120000, "open": 3.649, "high": 3.649, "low": 3.645, "close": 3.646, "volume": 315.65, "quote_volume": 1151.73997, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218180000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 24.18, "quote_volume": 88.1361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 3.648, "high": 3.648, "low": 3.643, "close": 3.643, "volume": 864.91, "quote_volume": 3152.58433, "trades": 16, "taker_buy_volume": 124.74, "taker_buy_quote": 454.56562}, {"ts": 1768218300000, "open": 3.647, "high": 3.65, "low": 3.647, "close": 3.65, "volume": 25.69, "quote_volume": 93.69596, "trades": 3, "taker_buy_volume": 25.69, "taker_buy_quote": 93.69596}, {"ts": 1768218360000, "open": 3.651, "high": 3.656, "low": 3.65, "close": 3.65, "volume": 452.82, "quote_volume": 1653.82609, "trades": 22, "taker_buy_volume": 431.26, "taker_buy_quote": 1575.13209}, {"ts": 1768218420000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 2.45, "quote_volume": 8.9327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218540000, "open": 3.645, "high": 3.645, "low": 3.641, "close": 3.642, "volume": 62.83, "quote_volume": 228.8344, "trades": 10, "taker_buy_volume": 48.99, "taker_buy_quote": 178.42158}, {"ts": 1768218600000, "open": 3.646, "high": 3.65, "low": 3.646, "close": 3.65, "volume": 202.35, "quote_volume": 738.15883, "trades": 11, "taker_buy_volume": 202.35, "taker_buy_quote": 738.15883}, {"ts": 1768218660000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 3.65, "high": 3.654, "low": 3.65, "close": 3.654, "volume": 412.26, "quote_volume": 1505.48982, "trades": 11, "taker_buy_volume": 412.26, "taker_buy_quote": 1505.48982}, {"ts": 1768218780000, "open": 3.655, "high": 3.659, "low": 3.655, "close": 3.657, "volume": 52.58, "quote_volume": 192.28506, "trades": 9, "taker_buy_volume": 27.12, "taker_buy_quote": 99.17784}, {"ts": 1768218840000, "open": 3.66, "high": 3.668, "low": 3.66, "close": 3.663, "volume": 787.6, "quote_volume": 2886.03636, "trades": 31, "taker_buy_volume": 782.6, "taker_buy_quote": 2867.72136}, {"ts": 1768218900000, "open": 3.661, "high": 3.661, "low": 3.655, "close": 3.655, "volume": 10.57, "quote_volume": 38.66506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 3.654, "high": 3.655, "low": 3.652, "close": 3.655, "volume": 30.17, "quote_volume": 110.26598, "trades": 12, "taker_buy_volume": 26.87, "taker_buy_quote": 98.20985}, {"ts": 1768219020000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219200000, "open": 3.652, "high": 3.652, "low": 3.646, "close": 3.646, "volume": 52.99, "quote_volume": 193.32009, "trades": 10, "taker_buy_volume": 1.56, "taker_buy_quote": 5.694}, {"ts": 1768219260000, "open": 3.646, "high": 3.652, "low": 3.643, "close": 3.643, "volume": 143.19, "quote_volume": 522.02678, "trades": 22, "taker_buy_volume": 7.89, "taker_buy_quote": 28.78976}, {"ts": 1768219320000, "open": 3.652, "high": 3.652, "low": 3.648, "close": 3.648, "volume": 53.31, "quote_volume": 194.60576, "trades": 8, "taker_buy_volume": 32.72, "taker_buy_quote": 119.49344}, {"ts": 1768219380000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219440000, "open": 3.65, "high": 3.654, "low": 3.65, "close": 3.654, "volume": 9.34, "quote_volume": 34.11326, "trades": 9, "taker_buy_volume": 9.34, "taker_buy_quote": 34.11326}, {"ts": 1768219500000, "open": 3.654, "high": 3.654, "low": 3.65, "close": 3.65, "volume": 63.11, "quote_volume": 230.58705, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219560000, "open": 3.649, "high": 3.649, "low": 3.64, "close": 3.641, "volume": 203.78, "quote_volume": 742.46576, "trades": 23, "taker_buy_volume": 1.68, "taker_buy_quote": 6.11688}, {"ts": 1768219620000, "open": 3.64, "high": 3.64, "low": 3.636, "close": 3.636, "volume": 223.13, "quote_volume": 811.53378, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219680000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 109.95, "quote_volume": 399.9981, "trades": 2, "taker_buy_volume": 48.39, "taker_buy_quote": 176.04282}, {"ts": 1768219740000, "open": 3.639, "high": 3.64, "low": 3.639, "close": 3.64, "volume": 50.8, "quote_volume": 184.8805, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 184.8805}, {"ts": 1768219800000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 36.63, "quote_volume": 133.29657, "trades": 1, "taker_buy_volume": 36.63, "taker_buy_quote": 133.29657}, {"ts": 1768219860000, "open": 3.636, "high": 3.636, "low": 3.627, "close": 3.627, "volume": 359.9, "quote_volume": 1307.2881, "trades": 22, "taker_buy_volume": 3.76, "taker_buy_quote": 13.66246}, {"ts": 1768219920000, "open": 3.626, "high": 3.626, "low": 3.619, "close": 3.626, "volume": 728.49, "quote_volume": 2639.72306, "trades": 23, "taker_buy_volume": 1.76, "taker_buy_quote": 6.38176}, {"ts": 1768219980000, "open": 3.62, "high": 3.621, "low": 3.605, "close": 3.605, "volume": 3012.02, "quote_volume": 10880.82754, "trades": 83, "taker_buy_volume": 1064.14, "taker_buy_quote": 3846.46461}, {"ts": 1768220040000, "open": 3.607, "high": 3.617, "low": 3.599, "close": 3.612, "volume": 4802.81, "quote_volume": 17302.5359, "trades": 94, "taker_buy_volume": 3311.96, "taker_buy_quote": 11931.91291}, {"ts": 1768220100000, "open": 3.612, "high": 3.615, "low": 3.602, "close": 3.607, "volume": 1176.93, "quote_volume": 4242.22944, "trades": 44, "taker_buy_volume": 88.98, "taker_buy_quote": 321.44011}, {"ts": 1768220160000, "open": 3.608, "high": 3.608, "low": 3.591, "close": 3.605, "volume": 3048.08, "quote_volume": 10978.66313, "trades": 137, "taker_buy_volume": 1806.17, "taker_buy_quote": 6511.57146}, {"ts": 1768220220000, "open": 3.6, "high": 3.6, "low": 3.584, "close": 3.59, "volume": 1838.09, "quote_volume": 6599.34839, "trades": 81, "taker_buy_volume": 261.4, "taker_buy_quote": 938.76174}, {"ts": 1768220280000, "open": 3.586, "high": 3.588, "low": 3.578, "close": 3.582, "volume": 308.14, "quote_volume": 1104.3106, "trades": 38, "taker_buy_volume": 110.52, "taker_buy_quote": 396.0713}, {"ts": 1768220340000, "open": 3.581, "high": 3.582, "low": 3.554, "close": 3.558, "volume": 4093.41, "quote_volume": 14586.32774, "trades": 118, "taker_buy_volume": 215.91, "taker_buy_quote": 771.38679}, {"ts": 1768220400000, "open": 3.559, "high": 3.578, "low": 3.559, "close": 3.578, "volume": 1370.15, "quote_volume": 4891.87011, "trades": 30, "taker_buy_volume": 1370.15, "taker_buy_quote": 4891.87011}, {"ts": 1768220460000, "open": 3.575, "high": 3.579, "low": 3.574, "close": 3.579, "volume": 156.28, "quote_volume": 558.61461, "trades": 12, "taker_buy_volume": 16.77, "taker_buy_quote": 59.99089}, {"ts": 1768220520000, "open": 3.579, "high": 3.582, "low": 3.577, "close": 3.577, "volume": 64.02, "quote_volume": 229.29822, "trades": 25, "taker_buy_volume": 10.47, "taker_buy_quote": 37.49608}, {"ts": 1768220580000, "open": 3.582, "high": 3.582, "low": 3.581, "close": 3.582, "volume": 51.8, "quote_volume": 185.54304, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 3.583, "high": 3.589, "low": 3.578, "close": 3.578, "volume": 660.47, "quote_volume": 2367.21971, "trades": 47, "taker_buy_volume": 16.94, "taker_buy_quote": 60.74319}, {"ts": 1768220760000, "open": 3.586, "high": 3.59, "low": 3.586, "close": 3.587, "volume": 332.98, "quote_volume": 1194.53987, "trades": 15, "taker_buy_volume": 326.09, "taker_buy_quote": 1169.82544}, {"ts": 1768220820000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220880000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 13.74, "quote_volume": 49.29912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 172.76, "quote_volume": 619.17984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 3.586, "high": 3.597, "low": 3.585, "close": 3.596, "volume": 1761.91, "quote_volume": 6328.08749, "trades": 95, "taker_buy_volume": 1518.53, "taker_buy_quote": 5455.56865}, {"ts": 1768221180000, "open": 3.594, "high": 3.597, "low": 3.593, "close": 3.597, "volume": 74.96, "quote_volume": 269.43094, "trades": 12, "taker_buy_volume": 37.86, "taker_buy_quote": 136.09914}, {"ts": 1768221240000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 3.597, "high": 3.6, "low": 3.597, "close": 3.6, "volume": 320.8, "quote_volume": 1154.03661, "trades": 9, "taker_buy_volume": 320.8, "taker_buy_quote": 1154.03661}, {"ts": 1768221360000, "open": 3.597, "high": 3.597, "low": 3.592, "close": 3.592, "volume": 587.55, "quote_volume": 2111.72955, "trades": 21, "taker_buy_volume": 7.83, "taker_buy_quote": 28.14102}, {"ts": 1768221420000, "open": 3.591, "high": 3.591, "low": 3.586, "close": 3.586, "volume": 122.65, "quote_volume": 440.18716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 101.5, "quote_volume": 364.4865, "trades": 4, "taker_buy_volume": 101.5, "taker_buy_quote": 364.4865}, {"ts": 1768221600000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 1.68, "quote_volume": 6.03792, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 6.03792}, {"ts": 1768221660000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221720000, "open": 3.591, "high": 3.591, "low": 3.584, "close": 3.584, "volume": 443.16, "quote_volume": 1588.84583, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221780000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 3.585, "high": 3.587, "low": 3.574, "close": 3.582, "volume": 1109.47, "quote_volume": 3973.67369, "trades": 42, "taker_buy_volume": 622.62, "taker_buy_quote": 2229.99898}, {"ts": 1768221900000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.583, "volume": 43.05, "quote_volume": 154.25682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 3.59, "high": 3.593, "low": 3.59, "close": 3.593, "volume": 252.61, "quote_volume": 906.91683, "trades": 6, "taker_buy_volume": 252.61, "taker_buy_quote": 906.91683}, {"ts": 1768222080000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 5.06, "quote_volume": 18.18058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 3.593, "high": 3.597, "low": 3.591, "close": 3.597, "volume": 416.47, "quote_volume": 1496.14193, "trades": 69, "taker_buy_volume": 6.13, "taker_buy_quote": 22.0404}, {"ts": 1768222200000, "open": 3.597, "high": 3.598, "low": 3.593, "close": 3.597, "volume": 900.04, "quote_volume": 3236.60761, "trades": 49, "taker_buy_volume": 235.8, "taker_buy_quote": 848.18114}, {"ts": 1768222260000, "open": 3.597, "high": 3.598, "low": 3.589, "close": 3.598, "volume": 957.68, "quote_volume": 3440.9888, "trades": 72, "taker_buy_volume": 263.68, "taker_buy_quote": 947.79929}, {"ts": 1768222320000, "open": 3.598, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 21.23, "quote_volume": 76.38707, "trades": 9, "taker_buy_volume": 1.53, "taker_buy_quote": 5.50647}, {"ts": 1768222380000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222560000, "open": 3.597, "high": 3.598, "low": 3.596, "close": 3.596, "volume": 143.72, "quote_volume": 516.96237, "trades": 11, "taker_buy_volume": 34.56, "taker_buy_quote": 124.31538}, {"ts": 1768222620000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222680000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222740000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 38.31, "quote_volume": 137.83938, "trades": 3, "taker_buy_volume": 38.31, "taker_buy_quote": 137.83938}, {"ts": 1768222800000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.6, "volume": 212.49, "quote_volume": 764.96414, "trades": 61, "taker_buy_volume": 1.67, "taker_buy_quote": 6.01214}, {"ts": 1768222860000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 1.53, "quote_volume": 5.50494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 51.11, "quote_volume": 183.89378, "trades": 11, "taker_buy_volume": 16.94, "taker_buy_quote": 60.95012}, {"ts": 1768222980000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223040000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223100000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 1.53, "quote_volume": 5.50341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 3.596, "high": 3.596, "low": 3.588, "close": 3.588, "volume": 45.08, "quote_volume": 161.86481, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223280000, "open": 3.588, "high": 3.592, "low": 3.588, "close": 3.592, "volume": 36.46, "quote_volume": 130.9047, "trades": 8, "taker_buy_volume": 36.46, "taker_buy_quote": 130.9047}, {"ts": 1768223340000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223400000, "open": 3.592, "high": 3.597, "low": 3.592, "close": 3.597, "volume": 36.06, "quote_volume": 129.64321, "trades": 10, "taker_buy_volume": 36.06, "taker_buy_quote": 129.64321}, {"ts": 1768223460000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223520000, "open": 3.597, "high": 3.597, "low": 3.595, "close": 3.595, "volume": 3.34, "quote_volume": 12.01118, "trades": 3, "taker_buy_volume": 1.94, "taker_buy_quote": 6.97818}, {"ts": 1768223580000, "open": 3.595, "high": 3.597, "low": 3.59, "close": 3.59, "volume": 61.26, "quote_volume": 220.22633, "trades": 21, "taker_buy_volume": 3.61, "taker_buy_quote": 12.98517}, {"ts": 1768223640000, "open": 3.589, "high": 3.589, "low": 3.585, "close": 3.585, "volume": 40.34, "quote_volume": 144.6343, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223700000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.583, "volume": 3.08, "quote_volume": 11.03718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223760000, "open": 3.588, "high": 3.588, "low": 3.584, "close": 3.585, "volume": 507.35, "quote_volume": 1818.64429, "trades": 23, "taker_buy_volume": 16.3, "taker_buy_quote": 58.4844}, {"ts": 1768223820000, "open": 3.584, "high": 3.584, "low": 3.577, "close": 3.577, "volume": 16.13, "quote_volume": 57.75918, "trades": 10, "taker_buy_volume": 1.96, "taker_buy_quote": 7.02072}, {"ts": 1768223880000, "open": 3.576, "high": 3.579, "low": 3.576, "close": 3.579, "volume": 95.37, "quote_volume": 341.29821, "trades": 13, "taker_buy_volume": 93.83, "taker_buy_quote": 335.79117}, {"ts": 1768223940000, "open": 3.58, "high": 3.583, "low": 3.58, "close": 3.583, "volume": 259.86, "quote_volume": 930.59547, "trades": 16, "taker_buy_volume": 259.86, "taker_buy_quote": 930.59547}, {"ts": 1768224000000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 3.583, "high": 3.593, "low": 3.583, "close": 3.593, "volume": 286.82, "quote_volume": 1030.10497, "trades": 21, "taker_buy_volume": 286.82, "taker_buy_quote": 1030.10497}, {"ts": 1768224120000, "open": 3.591, "high": 3.591, "low": 3.588, "close": 3.588, "volume": 5.96, "quote_volume": 21.39466, "trades": 3, "taker_buy_volume": 2.88, "taker_buy_quote": 10.34208}, {"ts": 1768224180000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 1.4, "quote_volume": 5.0218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 3.587, "high": 3.587, "low": 3.585, "close": 3.585, "volume": 3.22, "quote_volume": 11.54552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 3.584, "high": 3.587, "low": 3.584, "close": 3.587, "volume": 26.51, "quote_volume": 95.08361, "trades": 3, "taker_buy_volume": 24.97, "taker_buy_quote": 89.56425}, {"ts": 1768224360000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 4.02, "quote_volume": 14.41048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 3.584, "high": 3.584, "low": 3.579, "close": 3.579, "volume": 725.72, "quote_volume": 2598.94001, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 213.67, "quote_volume": 765.57961, "trades": 3, "taker_buy_volume": 213.67, "taker_buy_quote": 765.57961}, {"ts": 1768224540000, "open": 3.584, "high": 3.585, "low": 3.584, "close": 3.585, "volume": 3.08, "quote_volume": 11.04026, "trades": 2, "taker_buy_volume": 3.08, "taker_buy_quote": 11.04026}, {"ts": 1768224600000, "open": 3.586, "high": 3.59, "low": 3.586, "close": 3.59, "volume": 9.8, "quote_volume": 35.1666, "trades": 9, "taker_buy_volume": 9.8, "taker_buy_quote": 35.1666}, {"ts": 1768224660000, "open": 3.588, "high": 3.592, "low": 3.586, "close": 3.592, "volume": 43.03, "quote_volume": 154.36466, "trades": 17, "taker_buy_volume": 20.72, "taker_buy_quote": 74.361}, {"ts": 1768224720000, "open": 3.593, "high": 3.595, "low": 3.586, "close": 3.586, "volume": 603.37, "quote_volume": 2167.01288, "trades": 27, "taker_buy_volume": 101.04, "taker_buy_quote": 363.1913}, {"ts": 1768224780000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224840000, "open": 3.588, "high": 3.588, "low": 3.585, "close": 3.586, "volume": 340.1, "quote_volume": 1219.64646, "trades": 17, "taker_buy_volume": 11.98, "taker_buy_quote": 42.96028}, {"ts": 1768224900000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 3.06, "quote_volume": 10.9701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224960000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 33.24, "quote_volume": 119.19864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 3.585, "high": 3.585, "low": 3.581, "close": 3.581, "volume": 12.53, "quote_volume": 44.89237, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225080000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225140000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225200000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 3.58, "high": 3.58, "low": 3.572, "close": 3.572, "volume": 158.64, "quote_volume": 566.71968, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225320000, "open": 3.571, "high": 3.571, "low": 3.567, "close": 3.567, "volume": 295.67, "quote_volume": 1055.24312, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225380000, "open": 3.568, "high": 3.568, "low": 3.565, "close": 3.565, "volume": 15.57, "quote_volume": 55.53266, "trades": 6, "taker_buy_volume": 9.07, "taker_buy_quote": 32.35861}, {"ts": 1768225440000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225500000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 8.99, "quote_volume": 32.05834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 3.566, "high": 3.566, "low": 3.557, "close": 3.563, "volume": 552.54, "quote_volume": 1966.64056, "trades": 21, "taker_buy_volume": 526.95, "taker_buy_quote": 1875.53272}, {"ts": 1768225620000, "open": 3.563, "high": 3.566, "low": 3.563, "close": 3.566, "volume": 10.83, "quote_volume": 38.60988, "trades": 4, "taker_buy_volume": 9.08, "taker_buy_quote": 32.37463}, {"ts": 1768225680000, "open": 3.566, "high": 3.57, "low": 3.566, "close": 3.57, "volume": 45.07, "quote_volume": 160.8844, "trades": 9, "taker_buy_volume": 45.07, "taker_buy_quote": 160.8844}, {"ts": 1768225740000, "open": 3.566, "high": 3.566, "low": 3.564, "close": 3.564, "volume": 50.71, "quote_volume": 180.77419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225920000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 1.74, "quote_volume": 6.2031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226040000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226100000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 3.569, "high": 3.576, "low": 3.569, "close": 3.576, "volume": 15.17, "quote_volume": 54.19784, "trades": 17, "taker_buy_volume": 15.17, "taker_buy_quote": 54.19784}, {"ts": 1768226280000, "open": 3.572, "high": 3.572, "low": 3.569, "close": 3.569, "volume": 7.81, "quote_volume": 27.8864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 3.1, "quote_volume": 11.05925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 3.566, "high": 3.566, "low": 3.561, "close": 3.561, "volume": 72.91, "quote_volume": 259.75376, "trades": 13, "taker_buy_volume": 14.4, "taker_buy_quote": 51.3216}, {"ts": 1768226460000, "open": 3.566, "high": 3.569, "low": 3.566, "close": 3.569, "volume": 4.79, "quote_volume": 17.08621, "trades": 4, "taker_buy_volume": 4.79, "taker_buy_quote": 17.08621}, {"ts": 1768226520000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 14.2, "quote_volume": 50.6798, "trades": 2, "taker_buy_volume": 14.2, "taker_buy_quote": 50.6798}, {"ts": 1768226580000, "open": 3.57, "high": 3.575, "low": 3.57, "close": 3.575, "volume": 11.5, "quote_volume": 41.08931, "trades": 11, "taker_buy_volume": 11.5, "taker_buy_quote": 41.08931}, {"ts": 1768226640000, "open": 3.575, "high": 3.575, "low": 3.574, "close": 3.574, "volume": 15.08, "quote_volume": 53.90346, "trades": 4, "taker_buy_volume": 7.54, "taker_buy_quote": 26.9555}, {"ts": 1768226700000, "open": 3.574, "high": 3.579, "low": 3.574, "close": 3.579, "volume": 652.56, "quote_volume": 2333.20358, "trades": 77, "taker_buy_volume": 389.15, "taker_buy_quote": 1391.56088}, {"ts": 1768226760000, "open": 3.579, "high": 3.584, "low": 3.579, "close": 3.584, "volume": 122.25, "quote_volume": 438.05114, "trades": 15, "taker_buy_volume": 119.36, "taker_buy_quote": 427.70205}, {"ts": 1768226820000, "open": 3.584, "high": 3.584, "low": 3.578, "close": 3.578, "volume": 60.81, "quote_volume": 217.91224, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226880000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 1.54, "quote_volume": 5.50858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226940000, "open": 3.583, "high": 3.585, "low": 3.583, "close": 3.585, "volume": 3.36, "quote_volume": 12.04098, "trades": 4, "taker_buy_volume": 3.36, "taker_buy_quote": 12.04098}, {"ts": 1768227000000, "open": 3.584, "high": 3.587, "low": 3.582, "close": 3.587, "volume": 62.22, "quote_volume": 223.002, "trades": 20, "taker_buy_volume": 5.56, "taker_buy_quote": 19.93966}, {"ts": 1768227060000, "open": 3.584, "high": 3.588, "low": 3.584, "close": 3.588, "volume": 228.8, "quote_volume": 820.25422, "trades": 9, "taker_buy_volume": 66.72, "taker_buy_quote": 239.3595}, {"ts": 1768227120000, "open": 3.586, "high": 3.586, "low": 3.577, "close": 3.577, "volume": 567.04, "quote_volume": 2030.86093, "trades": 16, "taker_buy_volume": 3.79, "taker_buy_quote": 13.59094}, {"ts": 1768227180000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 27.9, "quote_volume": 99.9657, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 99.9657}, {"ts": 1768227240000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227300000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 23.26, "quote_volume": 83.24754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227360000, "open": 3.579, "high": 3.58, "low": 3.576, "close": 3.576, "volume": 106.89, "quote_volume": 382.46157, "trades": 9, "taker_buy_volume": 72.3, "taker_buy_quote": 258.7285}, {"ts": 1768227420000, "open": 3.575, "high": 3.575, "low": 3.567, "close": 3.569, "volume": 246.22, "quote_volume": 878.78817, "trades": 30, "taker_buy_volume": 158.57, "taker_buy_quote": 565.86386}, {"ts": 1768227480000, "open": 3.566, "high": 3.572, "low": 3.558, "close": 3.568, "volume": 2996.18, "quote_volume": 10684.97746, "trades": 90, "taker_buy_volume": 710.13, "taker_buy_quote": 2534.04285}, {"ts": 1768227540000, "open": 3.567, "high": 3.572, "low": 3.567, "close": 3.572, "volume": 215.2, "quote_volume": 768.50907, "trades": 13, "taker_buy_volume": 215.2, "taker_buy_quote": 768.50907}, {"ts": 1768227600000, "open": 3.565, "high": 3.565, "low": 3.563, "close": 3.563, "volume": 49.47, "quote_volume": 176.28135, "trades": 4, "taker_buy_volume": 9.87, "taker_buy_quote": 35.18655}, {"ts": 1768227660000, "open": 3.561, "high": 3.562, "low": 3.558, "close": 3.558, "volume": 7.36, "quote_volume": 26.20392, "trades": 4, "taker_buy_volume": 2.71, "taker_buy_quote": 9.65302}, {"ts": 1768227720000, "open": 3.557, "high": 3.558, "low": 3.555, "close": 3.558, "volume": 42.52, "quote_volume": 151.26666, "trades": 6, "taker_buy_volume": 33.58, "taker_buy_quote": 119.47602}, {"ts": 1768227780000, "open": 3.556, "high": 3.556, "low": 3.549, "close": 3.55, "volume": 1382.16, "quote_volume": 4910.28246, "trades": 32, "taker_buy_volume": 351.32, "taker_buy_quote": 1248.59128}, {"ts": 1768227840000, "open": 3.555, "high": 3.558, "low": 3.545, "close": 3.558, "volume": 741.96, "quote_volume": 2635.01176, "trades": 34, "taker_buy_volume": 683.33, "taker_buy_quote": 2426.80407}, {"ts": 1768227900000, "open": 3.557, "high": 3.559, "low": 3.556, "close": 3.556, "volume": 86.78, "quote_volume": 308.65032, "trades": 18, "taker_buy_volume": 12.11, "taker_buy_quote": 43.08715}, {"ts": 1768227960000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 3.1, "quote_volume": 11.03755, "trades": 2, "taker_buy_volume": 3.1, "taker_buy_quote": 11.03755}, {"ts": 1768228020000, "open": 3.56, "high": 3.564, "low": 3.557, "close": 3.564, "volume": 99.55, "quote_volume": 354.45972, "trades": 9, "taker_buy_volume": 96.27, "taker_buy_quote": 342.79276}, {"ts": 1768228080000, "open": 3.565, "high": 3.565, "low": 3.561, "close": 3.561, "volume": 60.15, "quote_volume": 214.42639, "trades": 19, "taker_buy_volume": 4.95, "taker_buy_quote": 17.64675}, {"ts": 1768228140000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 90.08, "quote_volume": 320.77488, "trades": 4, "taker_buy_volume": 90.08, "taker_buy_quote": 320.77488}, {"ts": 1768228200000, "open": 3.56, "high": 3.563, "low": 3.557, "close": 3.559, "volume": 171.99, "quote_volume": 612.38289, "trades": 21, "taker_buy_volume": 118.69, "taker_buy_quote": 422.72369}, {"ts": 1768228260000, "open": 3.563, "high": 3.563, "low": 3.557, "close": 3.56, "volume": 200.53, "quote_volume": 713.898, "trades": 10, "taker_buy_volume": 189.46, "taker_buy_quote": 674.51867}, {"ts": 1768228320000, "open": 3.562, "high": 3.566, "low": 3.562, "close": 3.566, "volume": 299.09, "quote_volume": 1065.37253, "trades": 8, "taker_buy_volume": 299.09, "taker_buy_quote": 1065.37253}, {"ts": 1768228380000, "open": 3.563, "high": 3.569, "low": 3.563, "close": 3.568, "volume": 210.66, "quote_volume": 751.46684, "trades": 15, "taker_buy_volume": 209.11, "taker_buy_quote": 745.94419}, {"ts": 1768228440000, "open": 3.563, "high": 3.563, "low": 3.56, "close": 3.56, "volume": 7.11, "quote_volume": 25.32673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228500000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228560000, "open": 3.558, "high": 3.562, "low": 3.558, "close": 3.562, "volume": 6.52, "quote_volume": 23.20901, "trades": 4, "taker_buy_volume": 3.1, "taker_buy_quote": 11.04065}, {"ts": 1768228620000, "open": 3.558, "high": 3.558, "low": 3.555, "close": 3.555, "volume": 15.55, "quote_volume": 55.28955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228680000, "open": 3.563, "high": 3.567, "low": 3.563, "close": 3.567, "volume": 20.57, "quote_volume": 73.35769, "trades": 11, "taker_buy_volume": 20.57, "taker_buy_quote": 73.35769}, {"ts": 1768228740000, "open": 3.568, "high": 3.578, "low": 3.568, "close": 3.578, "volume": 173.33, "quote_volume": 619.31405, "trades": 22, "taker_buy_volume": 173.33, "taker_buy_quote": 619.31405}, {"ts": 1768228800000, "open": 3.575, "high": 3.575, "low": 3.564, "close": 3.564, "volume": 159.56, "quote_volume": 568.91017, "trades": 18, "taker_buy_volume": 3.46, "taker_buy_quote": 12.3695}, {"ts": 1768228860000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 1.55, "quote_volume": 5.52265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228920000, "open": 3.566, "high": 3.567, "low": 3.566, "close": 3.567, "volume": 28.48, "quote_volume": 101.5746, "trades": 4, "taker_buy_volume": 28.48, "taker_buy_quote": 101.5746}, {"ts": 1768228980000, "open": 3.562, "high": 3.564, "low": 3.56, "close": 3.564, "volume": 50.09, "quote_volume": 178.40133, "trades": 8, "taker_buy_volume": 25.02, "taker_buy_quote": 89.14748}, {"ts": 1768229040000, "open": 3.559, "high": 3.569, "low": 3.557, "close": 3.569, "volume": 59.97, "quote_volume": 213.40371, "trades": 14, "taker_buy_volume": 9.86, "taker_buy_quote": 35.15779}, {"ts": 1768229100000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 9.78, "quote_volume": 34.88526, "trades": 1, "taker_buy_volume": 9.78, "taker_buy_quote": 34.88526}, {"ts": 1768229160000, "open": 3.565, "high": 3.565, "low": 3.559, "close": 3.559, "volume": 32.93, "quote_volume": 117.24044, "trades": 9, "taker_buy_volume": 1.67, "taker_buy_quote": 5.95355}, {"ts": 1768229220000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229280000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229340000, "open": 3.565, "high": 3.568, "low": 3.565, "close": 3.568, "volume": 5.07, "quote_volume": 18.08046, "trades": 6, "taker_buy_volume": 5.07, "taker_buy_quote": 18.08046}, {"ts": 1768229400000, "open": 3.567, "high": 3.567, "low": 3.562, "close": 3.564, "volume": 64.66, "quote_volume": 230.59386, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229460000, "open": 3.565, "high": 3.567, "low": 3.565, "close": 3.567, "volume": 3.38, "quote_volume": 12.05181, "trades": 4, "taker_buy_volume": 3.38, "taker_buy_quote": 12.05181}, {"ts": 1768229520000, "open": 3.567, "high": 3.571, "low": 3.565, "close": 3.565, "volume": 66.93, "quote_volume": 238.94479, "trades": 10, "taker_buy_volume": 63.83, "taker_buy_quote": 227.89174}, {"ts": 1768229580000, "open": 3.564, "high": 3.564, "low": 3.561, "close": 3.561, "volume": 13.2, "quote_volume": 47.03132, "trades": 5, "taker_buy_volume": 8.41, "taker_buy_quote": 29.96483}, {"ts": 1768229640000, "open": 3.561, "high": 3.561, "low": 3.56, "close": 3.56, "volume": 1.69, "quote_volume": 6.01781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229700000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 9.02, "quote_volume": 32.1112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229760000, "open": 3.563, "high": 3.567, "low": 3.563, "close": 3.567, "volume": 11.55, "quote_volume": 41.18335, "trades": 9, "taker_buy_volume": 11.55, "taker_buy_quote": 41.18335}, {"ts": 1768229820000, "open": 3.566, "high": 3.568, "low": 3.566, "close": 3.568, "volume": 4.82, "quote_volume": 17.18995, "trades": 3, "taker_buy_volume": 4.82, "taker_buy_quote": 17.18995}, {"ts": 1768229880000, "open": 3.568, "high": 3.569, "low": 3.568, "close": 3.569, "volume": 1.69, "quote_volume": 6.0302, "trades": 2, "taker_buy_volume": 1.69, "taker_buy_quote": 6.0302}, {"ts": 1768229940000, "open": 3.569, "high": 3.576, "low": 3.569, "close": 3.57, "volume": 380.48, "quote_volume": 1358.85271, "trades": 43, "taker_buy_volume": 151.44, "taker_buy_quote": 540.99083}, {"ts": 1768230000000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 78.74, "quote_volume": 281.23365, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230060000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 32.8, "quote_volume": 117.1616, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 117.1616}, {"ts": 1768230120000, "open": 3.57, "high": 3.57, "low": 3.565, "close": 3.565, "volume": 43.83, "quote_volume": 156.35796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230180000, "open": 3.564, "high": 3.564, "low": 3.562, "close": 3.562, "volume": 4.65, "quote_volume": 16.56795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230240000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230300000, "open": 3.565, "high": 3.569, "low": 3.565, "close": 3.569, "volume": 8.45, "quote_volume": 30.14255, "trades": 9, "taker_buy_volume": 8.45, "taker_buy_quote": 30.14255}, {"ts": 1768230360000, "open": 3.568, "high": 3.568, "low": 3.565, "close": 3.565, "volume": 188.56, "quote_volume": 672.56935, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230420000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 215.07, "quote_volume": 767.36976, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230480000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230540000, "open": 3.568, "high": 3.629, "low": 3.568, "close": 3.592, "volume": 12952.79, "quote_volume": 46591.95565, "trades": 571, "taker_buy_volume": 8116.58, "taker_buy_quote": 29180.90415}, {"ts": 1768230600000, "open": 3.592, "high": 3.593, "low": 3.576, "close": 3.581, "volume": 481.66, "quote_volume": 1725.99344, "trades": 45, "taker_buy_volume": 302.95, "taker_buy_quote": 1085.83016}, {"ts": 1768230660000, "open": 3.577, "high": 3.58, "low": 3.573, "close": 3.577, "volume": 1235.28, "quote_volume": 4418.55228, "trades": 38, "taker_buy_volume": 1085.3, "taker_buy_quote": 3882.48631}, {"ts": 1768230720000, "open": 3.574, "high": 3.574, "low": 3.57, "close": 3.57, "volume": 27.2, "quote_volume": 97.12832, "trades": 10, "taker_buy_volume": 1.88, "taker_buy_quote": 6.71536}, {"ts": 1768230780000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 5.15, "quote_volume": 18.3958, "trades": 1, "taker_buy_volume": 5.15, "taker_buy_quote": 18.3958}, {"ts": 1768230840000, "open": 3.574, "high": 3.578, "low": 3.568, "close": 3.574, "volume": 973.94, "quote_volume": 3478.7001, "trades": 26, "taker_buy_volume": 332.58, "taker_buy_quote": 1189.65741}, {"ts": 1768230900000, "open": 3.572, "high": 3.584, "low": 3.572, "close": 3.582, "volume": 1865.08, "quote_volume": 6678.61182, "trades": 40, "taker_buy_volume": 1851.92, "taker_buy_quote": 6631.58378}, {"ts": 1768230960000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231020000, "open": 3.583, "high": 3.586, "low": 3.581, "close": 3.586, "volume": 42.03, "quote_volume": 150.66248, "trades": 8, "taker_buy_volume": 34.18, "taker_buy_quote": 122.53901}, {"ts": 1768231080000, "open": 3.587, "high": 3.589, "low": 3.587, "close": 3.589, "volume": 3.36, "quote_volume": 12.05442, "trades": 4, "taker_buy_volume": 3.36, "taker_buy_quote": 12.05442}, {"ts": 1768231140000, "open": 3.589, "high": 3.601, "low": 3.589, "close": 3.601, "volume": 363.34, "quote_volume": 1307.21117, "trades": 20, "taker_buy_volume": 363.34, "taker_buy_quote": 1307.21117}, {"ts": 1768231200000, "open": 3.602, "high": 3.606, "low": 3.598, "close": 3.598, "volume": 840.37, "quote_volume": 3029.43134, "trades": 35, "taker_buy_volume": 374.26, "taker_buy_quote": 1348.85986}, {"ts": 1768231260000, "open": 3.597, "high": 3.597, "low": 3.591, "close": 3.592, "volume": 21.08, "quote_volume": 75.77728, "trades": 10, "taker_buy_volume": 3.51, "taker_buy_quote": 12.61712}, {"ts": 1768231320000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231380000, "open": 3.59, "high": 3.591, "low": 3.589, "close": 3.591, "volume": 5.02, "quote_volume": 18.0222, "trades": 3, "taker_buy_volume": 1.94, "taker_buy_quote": 6.96654}, {"ts": 1768231440000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 1.53, "quote_volume": 5.49882, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 5.49882}, {"ts": 1768231500000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231560000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 58.26, "quote_volume": 209.32818, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231620000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231680000, "open": 3.591, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 3.08, "quote_volume": 11.05874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231740000, "open": 3.59, "high": 3.59, "low": 3.586, "close": 3.586, "volume": 260.0, "quote_volume": 932.62124, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231800000, "open": 3.587, "high": 3.587, "low": 3.586, "close": 3.587, "volume": 63.6, "quote_volume": 228.1017, "trades": 3, "taker_buy_volume": 63.6, "taker_buy_quote": 228.1017}, {"ts": 1768231860000, "open": 3.587, "high": 3.59, "low": 3.587, "close": 3.59, "volume": 394.22, "quote_volume": 1414.42457, "trades": 12, "taker_buy_volume": 394.22, "taker_buy_quote": 1414.42457}, {"ts": 1768231920000, "open": 3.589, "high": 3.59, "low": 3.586, "close": 3.586, "volume": 106.84, "quote_volume": 383.22292, "trades": 6, "taker_buy_volume": 2.78, "taker_buy_quote": 9.9802}, {"ts": 1768231980000, "open": 3.59, "high": 3.593, "low": 3.59, "close": 3.593, "volume": 15.45, "quote_volume": 55.47899, "trades": 6, "taker_buy_volume": 15.45, "taker_buy_quote": 55.47899}, {"ts": 1768232040000, "open": 3.593, "high": 3.593, "low": 3.587, "close": 3.587, "volume": 369.66, "quote_volume": 1327.76954, "trades": 70, "taker_buy_volume": 22.01, "taker_buy_quote": 79.08193}, {"ts": 1768232100000, "open": 3.589, "high": 3.589, "low": 3.588, "close": 3.588, "volume": 46.49, "quote_volume": 166.84742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 22.99, "quote_volume": 82.58008, "trades": 2, "taker_buy_volume": 22.99, "taker_buy_quote": 82.58008}, {"ts": 1768232220000, "open": 3.59, "high": 3.59, "low": 3.589, "close": 3.589, "volume": 141.2, "quote_volume": 506.77599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232280000, "open": 3.591, "high": 3.596, "low": 3.591, "close": 3.594, "volume": 425.91, "quote_volume": 1531.54214, "trades": 11, "taker_buy_volume": 39.18, "taker_buy_quote": 140.87589}, {"ts": 1768232340000, "open": 3.59, "high": 3.59, "low": 3.588, "close": 3.59, "volume": 356.8, "quote_volume": 1280.7071, "trades": 24, "taker_buy_volume": 3.76, "taker_buy_quote": 13.4984}, {"ts": 1768232400000, "open": 3.587, "high": 3.587, "low": 3.584, "close": 3.587, "volume": 64.21, "quote_volume": 230.23184, "trades": 8, "taker_buy_volume": 41.82, "taker_buy_quote": 149.97684}, {"ts": 1768232460000, "open": 3.587, "high": 3.598, "low": 3.587, "close": 3.596, "volume": 623.71, "quote_volume": 2242.02903, "trades": 22, "taker_buy_volume": 271.07, "taker_buy_quote": 973.24031}, {"ts": 1768232520000, "open": 3.593, "high": 3.594, "low": 3.589, "close": 3.59, "volume": 666.58, "quote_volume": 2394.36714, "trades": 16, "taker_buy_volume": 1.82, "taker_buy_quote": 6.54108}, {"ts": 1768232580000, "open": 3.591, "high": 3.591, "low": 3.584, "close": 3.584, "volume": 277.82, "quote_volume": 997.0287, "trades": 20, "taker_buy_volume": 55.69, "taker_buy_quote": 199.98279}, {"ts": 1768232640000, "open": 3.585, "high": 3.588, "low": 3.585, "close": 3.588, "volume": 237.5, "quote_volume": 851.4452, "trades": 6, "taker_buy_volume": 237.5, "taker_buy_quote": 851.4452}, {"ts": 1768232700000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 129.05, "quote_volume": 462.51058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232760000, "open": 3.584, "high": 3.585, "low": 3.584, "close": 3.585, "volume": 5.66, "quote_volume": 20.28698, "trades": 4, "taker_buy_volume": 5.66, "taker_buy_quote": 20.28698}, {"ts": 1768232820000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 837.82, "quote_volume": 3003.5847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232880000, "open": 3.586, "high": 3.586, "low": 3.579, "close": 3.579, "volume": 33.75, "quote_volume": 120.90789, "trades": 10, "taker_buy_volume": 14.24, "taker_buy_quote": 51.06464}, {"ts": 1768232940000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 122.44, "quote_volume": 438.3352, "trades": 3, "taker_buy_volume": 122.44, "taker_buy_quote": 438.3352}, {"ts": 1768233000000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233060000, "open": 3.582, "high": 3.585, "low": 3.582, "close": 3.585, "volume": 6.72, "quote_volume": 24.08196, "trades": 7, "taker_buy_volume": 6.72, "taker_buy_quote": 24.08196}, {"ts": 1768233120000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 3.585, "high": 3.591, "low": 3.585, "close": 3.59, "volume": 320.0, "quote_volume": 1148.73764, "trades": 19, "taker_buy_volume": 306.72, "taker_buy_quote": 1101.11799}, {"ts": 1768233240000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 3.59, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 202.02, "quote_volume": 725.35487, "trades": 16, "taker_buy_volume": 103.07, "taker_buy_quote": 370.09287}, {"ts": 1768233360000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 2.4, "quote_volume": 8.6184, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 8.6184}, {"ts": 1768233420000, "open": 3.589, "high": 3.589, "low": 3.584, "close": 3.587, "volume": 287.53, "quote_volume": 1030.82611, "trades": 16, "taker_buy_volume": 2.0, "taker_buy_quote": 7.178}, {"ts": 1768233480000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233540000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 58.0, "quote_volume": 208.104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233600000, "open": 3.587, "high": 3.588, "low": 3.587, "close": 3.587, "volume": 86.1, "quote_volume": 308.84518, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 195.85468}, {"ts": 1768233660000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 36.12, "quote_volume": 129.4902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233720000, "open": 3.583, "high": 3.583, "low": 3.577, "close": 3.579, "volume": 137.55, "quote_volume": 492.20927, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233780000, "open": 3.577, "high": 3.577, "low": 3.572, "close": 3.572, "volume": 494.04, "quote_volume": 1765.4773, "trades": 34, "taker_buy_volume": 230.54, "taker_buy_quote": 823.51263}, {"ts": 1768233840000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 32.5, "quote_volume": 116.2525, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233900000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.577, "volume": 62.03, "quote_volume": 221.84981, "trades": 2, "taker_buy_volume": 62.03, "taker_buy_quote": 221.84981}, {"ts": 1768233960000, "open": 3.574, "high": 3.574, "low": 3.568, "close": 3.568, "volume": 285.41, "quote_volume": 1018.70168, "trades": 12, "taker_buy_volume": 20.47, "taker_buy_quote": 73.10019}, {"ts": 1768234020000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 1.55, "quote_volume": 5.53505, "trades": 2, "taker_buy_volume": 1.55, "taker_buy_quote": 5.53505}, {"ts": 1768234080000, "open": 3.571, "high": 3.571, "low": 3.57, "close": 3.57, "volume": 26.64, "quote_volume": 95.11744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234200000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 3.569, "high": 3.569, "low": 3.563, "close": 3.563, "volume": 298.78, "quote_volume": 1064.90905, "trades": 16, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0639}, {"ts": 1768234320000, "open": 3.567, "high": 3.568, "low": 3.567, "close": 3.568, "volume": 62.18, "quote_volume": 221.82674, "trades": 2, "taker_buy_volume": 62.18, "taker_buy_quote": 221.82674}, {"ts": 1768234380000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 1.55, "quote_volume": 5.52265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234500000, "open": 3.566, "high": 3.568, "low": 3.566, "close": 3.568, "volume": 26.77, "quote_volume": 95.51071, "trades": 3, "taker_buy_volume": 26.77, "taker_buy_quote": 95.51071}, {"ts": 1768234560000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 12.92, "quote_volume": 46.0598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234620000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 3.17, "quote_volume": 11.29788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234680000, "open": 3.563, "high": 3.564, "low": 3.561, "close": 3.564, "volume": 138.82, "quote_volume": 494.49168, "trades": 8, "taker_buy_volume": 39.17, "taker_buy_quote": 139.57038}, {"ts": 1768234740000, "open": 3.562, "high": 3.562, "low": 3.556, "close": 3.56, "volume": 51.05, "quote_volume": 181.69565, "trades": 13, "taker_buy_volume": 41.47, "taker_buy_quote": 147.60592}, {"ts": 1768234800000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234860000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 1.78, "quote_volume": 6.33146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 3.556, "high": 3.556, "low": 3.55, "close": 3.552, "volume": 119.56, "quote_volume": 424.71625, "trades": 23, "taker_buy_volume": 51.64, "taker_buy_quote": 183.577}, {"ts": 1768234980000, "open": 3.554, "high": 3.557, "low": 3.554, "close": 3.557, "volume": 120.45, "quote_volume": 428.35805, "trades": 10, "taker_buy_volume": 120.45, "taker_buy_quote": 428.35805}, {"ts": 1768235040000, "open": 3.557, "high": 3.559, "low": 3.557, "close": 3.559, "volume": 14.05, "quote_volume": 49.9993, "trades": 3, "taker_buy_volume": 14.05, "taker_buy_quote": 49.9993}, {"ts": 1768235100000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 1.97, "quote_volume": 7.00729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235160000, "open": 3.558, "high": 3.558, "low": 3.555, "close": 3.555, "volume": 213.92, "quote_volume": 761.11961, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235220000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 62.39, "quote_volume": 221.85884, "trades": 1, "taker_buy_volume": 62.39, "taker_buy_quote": 221.85884}, {"ts": 1768235280000, "open": 3.557, "high": 3.566, "low": 3.557, "close": 3.566, "volume": 249.37, "quote_volume": 888.61899, "trades": 14, "taker_buy_volume": 249.37, "taker_buy_quote": 888.61899}, {"ts": 1768235340000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 11.21, "quote_volume": 39.97486, "trades": 1, "taker_buy_volume": 11.21, "taker_buy_quote": 39.97486}, {"ts": 1768235400000, "open": 3.564, "high": 3.566, "low": 3.564, "close": 3.566, "volume": 34.86, "quote_volume": 124.24776, "trades": 3, "taker_buy_volume": 3.36, "taker_buy_quote": 11.98176}, {"ts": 1768235460000, "open": 3.567, "high": 3.572, "low": 3.567, "close": 3.572, "volume": 29.06, "quote_volume": 103.77372, "trades": 13, "taker_buy_volume": 29.06, "taker_buy_quote": 103.77372}, {"ts": 1768235520000, "open": 3.571, "high": 3.578, "low": 3.568, "close": 3.571, "volume": 749.41, "quote_volume": 2677.69043, "trades": 49, "taker_buy_volume": 382.53, "taker_buy_quote": 1367.60574}, {"ts": 1768235580000, "open": 3.568, "high": 3.568, "low": 3.554, "close": 3.556, "volume": 543.87, "quote_volume": 1939.17607, "trades": 26, "taker_buy_volume": 7.69, "taker_buy_quote": 27.38597}, {"ts": 1768235640000, "open": 3.554, "high": 3.554, "low": 3.551, "close": 3.552, "volume": 18.21, "quote_volume": 64.68474, "trades": 10, "taker_buy_volume": 12.15, "taker_buy_quote": 43.1568}, {"ts": 1768235700000, "open": 3.552, "high": 3.554, "low": 3.548, "close": 3.554, "volume": 331.39, "quote_volume": 1176.76561, "trades": 12, "taker_buy_volume": 239.0, "taker_buy_quote": 848.96124}, {"ts": 1768235760000, "open": 3.554, "high": 3.554, "low": 3.553, "close": 3.553, "volume": 18.28, "quote_volume": 64.95868, "trades": 6, "taker_buy_volume": 18.28, "taker_buy_quote": 64.95868}, {"ts": 1768235820000, "open": 3.55, "high": 3.554, "low": 3.55, "close": 3.554, "volume": 11.87, "quote_volume": 42.15484, "trades": 5, "taker_buy_volume": 8.01, "taker_buy_quote": 28.45184}, {"ts": 1768235880000, "open": 3.555, "high": 3.556, "low": 3.554, "close": 3.556, "volume": 143.26, "quote_volume": 509.37694, "trades": 13, "taker_buy_volume": 143.26, "taker_buy_quote": 509.37694}, {"ts": 1768235940000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 22.65, "quote_volume": 80.4981, "trades": 2, "taker_buy_volume": 20.47, "taker_buy_quote": 72.75038}, {"ts": 1768236000000, "open": 3.553, "high": 3.556, "low": 3.551, "close": 3.556, "volume": 22.51, "quote_volume": 79.97024, "trades": 6, "taker_buy_volume": 3.33, "taker_buy_quote": 11.84148}, {"ts": 1768236060000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 2.85, "quote_volume": 10.12605, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.12605}, {"ts": 1768236120000, "open": 3.55, "high": 3.554, "low": 3.548, "close": 3.553, "volume": 173.75, "quote_volume": 617.09275, "trades": 12, "taker_buy_volume": 166.09, "taker_buy_quote": 589.90442}, {"ts": 1768236180000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 2.56, "quote_volume": 9.09056, "trades": 1, "taker_buy_volume": 2.56, "taker_buy_quote": 9.09056}, {"ts": 1768236240000, "open": 3.55, "high": 3.55, "low": 3.548, "close": 3.548, "volume": 215.06, "quote_volume": 763.18961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236300000, "open": 3.552, "high": 3.556, "low": 3.552, "close": 3.556, "volume": 332.03, "quote_volume": 1180.33203, "trades": 11, "taker_buy_volume": 332.03, "taker_buy_quote": 1180.33203}, {"ts": 1768236360000, "open": 3.553, "high": 3.553, "low": 3.548, "close": 3.551, "volume": 325.91, "quote_volume": 1156.99289, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 3.548, "high": 3.548, "low": 3.536, "close": 3.543, "volume": 833.53, "quote_volume": 2950.29055, "trades": 41, "taker_buy_volume": 448.27, "taker_buy_quote": 1586.89895}, {"ts": 1768236480000, "open": 3.538, "high": 3.538, "low": 3.533, "close": 3.533, "volume": 460.3, "quote_volume": 1627.47891, "trades": 14, "taker_buy_volume": 64.6, "taker_buy_quote": 228.51192}, {"ts": 1768236540000, "open": 3.532, "high": 3.534, "low": 3.53, "close": 3.534, "volume": 507.45, "quote_volume": 1791.3212, "trades": 12, "taker_buy_volume": 232.14, "taker_buy_quote": 819.46096}, {"ts": 1768236600000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 1.51, "quote_volume": 5.33483, "trades": 1, "taker_buy_volume": 1.51, "taker_buy_quote": 5.33483}, {"ts": 1768236660000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 2.55, "quote_volume": 9.00405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236720000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 62.77, "quote_volume": 221.82918, "trades": 5, "taker_buy_volume": 62.77, "taker_buy_quote": 221.82918}, {"ts": 1768236780000, "open": 3.53, "high": 3.532, "low": 3.526, "close": 3.532, "volume": 716.55, "quote_volume": 2527.8022, "trades": 23, "taker_buy_volume": 86.05, "taker_buy_quote": 303.85379}, {"ts": 1768236840000, "open": 3.526, "high": 3.527, "low": 3.526, "close": 3.527, "volume": 67.12, "quote_volume": 236.7131, "trades": 8, "taker_buy_volume": 47.98, "taker_buy_quote": 169.22546}, {"ts": 1768236900000, "open": 3.527, "high": 3.536, "low": 3.527, "close": 3.536, "volume": 177.25, "quote_volume": 625.65451, "trades": 15, "taker_buy_volume": 177.25, "taker_buy_quote": 625.65451}, {"ts": 1768236960000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237020000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 3.535, "high": 3.535, "low": 3.531, "close": 3.531, "volume": 16.36, "quote_volume": 57.79036, "trades": 5, "taker_buy_volume": 5.8, "taker_buy_quote": 20.503}, {"ts": 1768237140000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237200000, "open": 3.533, "high": 3.533, "low": 3.529, "close": 3.529, "volume": 26.53, "quote_volume": 93.68979, "trades": 6, "taker_buy_volume": 7.72, "taker_buy_quote": 27.27476}, {"ts": 1768237260000, "open": 3.531, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 217.71, "quote_volume": 768.74961, "trades": 5, "taker_buy_volume": 217.71, "taker_buy_quote": 768.74961}, {"ts": 1768237320000, "open": 3.536, "high": 3.539, "low": 3.536, "close": 3.538, "volume": 7.48, "quote_volume": 26.46345, "trades": 6, "taker_buy_volume": 7.48, "taker_buy_quote": 26.46345}, {"ts": 1768237380000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 42.16, "quote_volume": 149.23248, "trades": 4, "taker_buy_volume": 42.16, "taker_buy_quote": 149.23248}, {"ts": 1768237440000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 1.93, "quote_volume": 6.83027, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 6.83027}, {"ts": 1768237560000, "open": 3.535, "high": 3.536, "low": 3.533, "close": 3.535, "volume": 295.29, "quote_volume": 1043.39859, "trades": 11, "taker_buy_volume": 2.82, "taker_buy_quote": 9.9687}, {"ts": 1768237620000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 10.85, "quote_volume": 38.3439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237680000, "open": 3.532, "high": 3.532, "low": 3.528, "close": 3.528, "volume": 41.2, "quote_volume": 145.44332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 3.531, "high": 3.541, "low": 3.531, "close": 3.534, "volume": 1323.53, "quote_volume": 4677.98185, "trades": 34, "taker_buy_volume": 1273.02, "taker_buy_quote": 4499.47951}, {"ts": 1768237800000, "open": 3.534, "high": 3.534, "low": 3.529, "close": 3.529, "volume": 187.45, "quote_volume": 662.33992, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 3.528, "high": 3.528, "low": 3.522, "close": 3.522, "volume": 10.96, "quote_volume": 38.63394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237920000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238040000, "open": 3.522, "high": 3.522, "low": 3.519, "close": 3.519, "volume": 27.29, "quote_volume": 96.04491, "trades": 5, "taker_buy_volume": 2.23, "taker_buy_quote": 7.85406}, {"ts": 1768238100000, "open": 3.517, "high": 3.522, "low": 3.515, "close": 3.522, "volume": 272.43, "quote_volume": 958.0785, "trades": 13, "taker_buy_volume": 120.36, "taker_buy_quote": 423.51624}, {"ts": 1768238160000, "open": 3.523, "high": 3.527, "low": 3.523, "close": 3.526, "volume": 57.46, "quote_volume": 202.59884, "trades": 10, "taker_buy_volume": 57.46, "taker_buy_quote": 202.59884}, {"ts": 1768238220000, "open": 3.527, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 3.12, "quote_volume": 11.0058, "trades": 2, "taker_buy_volume": 3.12, "taker_buy_quote": 11.0058}, {"ts": 1768238280000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 56.68, "quote_volume": 199.96704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238340000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238400000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 3.11, "quote_volume": 10.97519, "trades": 2, "taker_buy_volume": 3.11, "taker_buy_quote": 10.97519}, {"ts": 1768238460000, "open": 3.529, "high": 3.53, "low": 3.525, "close": 3.525, "volume": 58.44, "quote_volume": 206.22925, "trades": 9, "taker_buy_volume": 50.72, "taker_buy_quote": 179.0101}, {"ts": 1768238520000, "open": 3.524, "high": 3.524, "low": 3.521, "close": 3.521, "volume": 8.39, "quote_volume": 29.56123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238580000, "open": 3.521, "high": 3.521, "low": 3.515, "close": 3.515, "volume": 33.71, "quote_volume": 118.63652, "trades": 10, "taker_buy_volume": 8.52, "taker_buy_quote": 29.9904}, {"ts": 1768238640000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 1.57, "quote_volume": 5.51698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238700000, "open": 3.514, "high": 3.515, "low": 3.51, "close": 3.512, "volume": 284.46, "quote_volume": 998.96323, "trades": 42, "taker_buy_volume": 184.28, "taker_buy_quote": 647.32201}, {"ts": 1768238760000, "open": 3.509, "high": 3.509, "low": 3.501, "close": 3.506, "volume": 666.22, "quote_volume": 2334.49135, "trades": 31, "taker_buy_volume": 88.42, "taker_buy_quote": 310.04394}, {"ts": 1768238820000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 101.38, "quote_volume": 355.43828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238880000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 1.57, "quote_volume": 5.50913, "trades": 1, "taker_buy_volume": 1.57, "taker_buy_quote": 5.50913}, {"ts": 1768238940000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 10.98, "quote_volume": 38.51784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239060000, "open": 3.508, "high": 3.508, "low": 3.504, "close": 3.504, "volume": 6.66, "quote_volume": 23.34915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239120000, "open": 3.504, "high": 3.504, "low": 3.496, "close": 3.502, "volume": 161.26, "quote_volume": 564.43959, "trades": 36, "taker_buy_volume": 135.78, "taker_buy_quote": 475.26015}, {"ts": 1768239180000, "open": 3.498, "high": 3.498, "low": 3.488, "close": 3.492, "volume": 258.84, "quote_volume": 903.59075, "trades": 22, "taker_buy_volume": 121.87, "taker_buy_quote": 425.78995}, {"ts": 1768239240000, "open": 3.487, "high": 3.495, "low": 3.486, "close": 3.495, "volume": 20.39, "quote_volume": 71.13599, "trades": 8, "taker_buy_volume": 7.15, "taker_buy_quote": 24.97977}, {"ts": 1768239300000, "open": 3.491, "high": 3.492, "low": 3.487, "close": 3.487, "volume": 6.31, "quote_volume": 22.01858, "trades": 4, "taker_buy_volume": 3.15, "taker_buy_quote": 10.99808}, {"ts": 1768239360000, "open": 3.492, "high": 3.498, "low": 3.489, "close": 3.489, "volume": 86.45, "quote_volume": 301.8456, "trades": 13, "taker_buy_volume": 30.11, "taker_buy_quote": 105.23474}, {"ts": 1768239420000, "open": 3.493, "high": 3.499, "low": 3.493, "close": 3.499, "volume": 247.77, "quote_volume": 866.072, "trades": 17, "taker_buy_volume": 247.77, "taker_buy_quote": 866.072}, {"ts": 1768239480000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 10.91, "quote_volume": 38.14136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 3.494, "high": 3.497, "low": 3.493, "close": 3.497, "volume": 76.45, "quote_volume": 267.18009, "trades": 8, "taker_buy_volume": 43.83, "taker_buy_quote": 153.23685}, {"ts": 1768239600000, "open": 3.498, "high": 3.501, "low": 3.498, "close": 3.499, "volume": 53.37, "quote_volume": 186.77629, "trades": 9, "taker_buy_volume": 5.1, "taker_buy_quote": 17.84806}, {"ts": 1768239660000, "open": 3.502, "high": 3.504, "low": 3.502, "close": 3.503, "volume": 17.3, "quote_volume": 60.60944, "trades": 6, "taker_buy_volume": 12.28, "taker_buy_quote": 43.02438}, {"ts": 1768239720000, "open": 3.505, "high": 3.508, "low": 3.504, "close": 3.504, "volume": 23.37, "quote_volume": 81.9041, "trades": 10, "taker_buy_volume": 6.26, "taker_buy_quote": 21.95066}, {"ts": 1768239780000, "open": 3.507, "high": 3.51, "low": 3.507, "close": 3.508, "volume": 317.75, "quote_volume": 1114.5554, "trades": 15, "taker_buy_volume": 305.89, "taker_buy_quote": 1072.95052}, {"ts": 1768239840000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 100.48, "quote_volume": 352.38336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239900000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 1.57, "quote_volume": 5.50442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 3.506, "high": 3.506, "low": 3.505, "close": 3.506, "volume": 158.2, "quote_volume": 554.52804, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240020000, "open": 3.504, "high": 3.505, "low": 3.503, "close": 3.504, "volume": 6.73, "quote_volume": 23.58192, "trades": 5, "taker_buy_volume": 3.58, "taker_buy_quote": 12.5459}, {"ts": 1768240080000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240140000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 1.58, "quote_volume": 5.53316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 3.501, "high": 3.501, "low": 3.5, "close": 3.5, "volume": 3.16, "quote_volume": 11.06158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 3.499, "high": 3.499, "low": 3.493, "close": 3.496, "volume": 647.7, "quote_volume": 2262.76127, "trades": 15, "taker_buy_volume": 1.59, "taker_buy_quote": 5.55864}, {"ts": 1768240320000, "open": 3.496, "high": 3.496, "low": 3.492, "close": 3.492, "volume": 284.42, "quote_volume": 994.07073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240380000, "open": 3.492, "high": 3.495, "low": 3.489, "close": 3.495, "volume": 492.35, "quote_volume": 1719.45567, "trades": 23, "taker_buy_volume": 488.82, "taker_buy_quote": 1707.13395}, {"ts": 1768240440000, "open": 3.496, "high": 3.498, "low": 3.49, "close": 3.49, "volume": 682.31, "quote_volume": 2384.01316, "trades": 41, "taker_buy_volume": 54.8, "taker_buy_quote": 191.63778}, {"ts": 1768240500000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 31.56, "quote_volume": 110.3022, "trades": 4, "taker_buy_volume": 31.56, "taker_buy_quote": 110.3022}, {"ts": 1768240560000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 3.04, "quote_volume": 10.61568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 3.86, "quote_volume": 13.47526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240680000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 16.24, "quote_volume": 56.72632, "trades": 1, "taker_buy_volume": 16.24, "taker_buy_quote": 56.72632}, {"ts": 1768240740000, "open": 3.494, "high": 3.497, "low": 3.494, "close": 3.497, "volume": 37.0, "quote_volume": 129.35118, "trades": 5, "taker_buy_volume": 37.0, "taker_buy_quote": 129.35118}, {"ts": 1768240800000, "open": 3.498, "high": 3.503, "low": 3.498, "close": 3.503, "volume": 10.04, "quote_volume": 35.14642, "trades": 9, "taker_buy_volume": 10.04, "taker_buy_quote": 35.14642}, {"ts": 1768240860000, "open": 3.503, "high": 3.505, "low": 3.503, "close": 3.503, "volume": 61.89, "quote_volume": 216.86105, "trades": 21, "taker_buy_volume": 6.0, "taker_buy_quote": 21.02527}, {"ts": 1768240920000, "open": 3.503, "high": 3.503, "low": 3.501, "close": 3.502, "volume": 31.83, "quote_volume": 111.48991, "trades": 4, "taker_buy_volume": 1.42, "taker_buy_quote": 4.97284}, {"ts": 1768240980000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241040000, "open": 3.502, "high": 3.502, "low": 3.497, "close": 3.497, "volume": 70.04, "quote_volume": 245.23674, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241100000, "open": 3.499, "high": 3.509, "low": 3.499, "close": 3.504, "volume": 1573.21, "quote_volume": 5513.75676, "trades": 40, "taker_buy_volume": 1364.21, "taker_buy_quote": 4781.37286}, {"ts": 1768241160000, "open": 3.504, "high": 3.507, "low": 3.504, "close": 3.505, "volume": 26.3, "quote_volume": 92.20156, "trades": 6, "taker_buy_volume": 24.63, "taker_buy_quote": 86.34988}, {"ts": 1768241220000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 3.73, "quote_volume": 13.06246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241280000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241340000, "open": 3.506, "high": 3.513, "low": 3.506, "close": 3.513, "volume": 12.13, "quote_volume": 42.56753, "trades": 10, "taker_buy_volume": 12.13, "taker_buy_quote": 42.56753}, {"ts": 1768241400000, "open": 3.513, "high": 3.52, "low": 3.513, "close": 3.52, "volume": 85.26, "quote_volume": 299.84301, "trades": 12, "taker_buy_volume": 85.26, "taker_buy_quote": 299.84301}, {"ts": 1768241460000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241520000, "open": 3.519, "high": 3.52, "low": 3.517, "close": 3.517, "volume": 89.93, "quote_volume": 316.47085, "trades": 6, "taker_buy_volume": 88.23, "taker_buy_quote": 310.49195}, {"ts": 1768241580000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241640000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 3.519, "high": 3.52, "low": 3.519, "close": 3.519, "volume": 21.59, "quote_volume": 75.9815, "trades": 9, "taker_buy_volume": 21.59, "taker_buy_quote": 75.9815}, {"ts": 1768241760000, "open": 3.519, "high": 3.519, "low": 3.517, "close": 3.517, "volume": 39.07, "quote_volume": 137.47747, "trades": 7, "taker_buy_volume": 8.37, "taker_buy_quote": 29.45403}, {"ts": 1768241820000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 3.14, "quote_volume": 11.03553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 3.513, "high": 3.513, "low": 3.509, "close": 3.509, "volume": 6.56, "quote_volume": 23.03474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 6.54, "quote_volume": 22.94886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 3.509, "high": 3.509, "low": 3.508, "close": 3.508, "volume": 27.41, "quote_volume": 96.15807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242120000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 5.59, "quote_volume": 19.63208, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 19.63208}, {"ts": 1768242180000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 21.49, "quote_volume": 75.40888, "trades": 4, "taker_buy_volume": 10.98, "taker_buy_quote": 38.5398}, {"ts": 1768242240000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242300000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 1.57, "quote_volume": 5.51541, "trades": 1, "taker_buy_volume": 1.57, "taker_buy_quote": 5.51541}, {"ts": 1768242360000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 31.52, "quote_volume": 110.76412, "trades": 5, "taker_buy_volume": 31.52, "taker_buy_quote": 110.76412}, {"ts": 1768242420000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242480000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 29.06, "quote_volume": 102.1459, "trades": 2, "taker_buy_volume": 29.06, "taker_buy_quote": 102.1459}, {"ts": 1768242540000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 106.72, "quote_volume": 375.22752, "trades": 4, "taker_buy_volume": 79.22, "taker_buy_quote": 278.53752}, {"ts": 1768242600000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 43.78, "quote_volume": 153.95237, "trades": 3, "taker_buy_volume": 43.78, "taker_buy_quote": 153.95237}, {"ts": 1768242660000, "open": 3.518, "high": 3.52, "low": 3.518, "close": 3.518, "volume": 49.44, "quote_volume": 173.99759, "trades": 5, "taker_buy_volume": 46.16, "taker_buy_quote": 162.45855}, {"ts": 1768242720000, "open": 3.516, "high": 3.516, "low": 3.506, "close": 3.506, "volume": 20.15, "quote_volume": 70.75529, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242780000, "open": 3.505, "high": 3.505, "low": 3.5, "close": 3.5, "volume": 11.46, "quote_volume": 40.13361, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 3.502, "high": 3.502, "low": 3.497, "close": 3.497, "volume": 34.3, "quote_volume": 120.04764, "trades": 8, "taker_buy_volume": 3.56, "taker_buy_quote": 12.46712}, {"ts": 1768242900000, "open": 3.496, "high": 3.497, "low": 3.496, "close": 3.497, "volume": 3.29, "quote_volume": 11.50355, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 5.97987}, {"ts": 1768242960000, "open": 3.495, "high": 3.495, "low": 3.483, "close": 3.483, "volume": 332.79, "quote_volume": 1162.6172, "trades": 26, "taker_buy_volume": 8.75, "taker_buy_quote": 30.5234}, {"ts": 1768243020000, "open": 3.486, "high": 3.486, "low": 3.48, "close": 3.483, "volume": 194.98, "quote_volume": 678.78727, "trades": 19, "taker_buy_volume": 95.8, "taker_buy_quote": 333.59269}, {"ts": 1768243080000, "open": 3.484, "high": 3.488, "low": 3.484, "close": 3.488, "volume": 18.79, "quote_volume": 65.52372, "trades": 6, "taker_buy_volume": 18.79, "taker_buy_quote": 65.52372}, {"ts": 1768243140000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243200000, "open": 3.486, "high": 3.486, "low": 3.485, "close": 3.485, "volume": 9.9, "quote_volume": 34.50465, "trades": 5, "taker_buy_volume": 9.9, "taker_buy_quote": 34.50465}, {"ts": 1768243260000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243320000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243380000, "open": 3.487, "high": 3.49, "low": 3.487, "close": 3.49, "volume": 6.32, "quote_volume": 22.04732, "trades": 4, "taker_buy_volume": 6.32, "taker_buy_quote": 22.04732}, {"ts": 1768243440000, "open": 3.491, "high": 3.493, "low": 3.491, "close": 3.492, "volume": 11.17, "quote_volume": 39.00564, "trades": 5, "taker_buy_volume": 8.23, "taker_buy_quote": 28.73916}, {"ts": 1768243500000, "open": 3.492, "high": 3.492, "low": 3.491, "close": 3.491, "volume": 95.7, "quote_volume": 334.18282, "trades": 3, "taker_buy_volume": 94.12, "taker_buy_quote": 328.66704}, {"ts": 1768243560000, "open": 3.49, "high": 3.49, "low": 3.489, "close": 3.489, "volume": 8.2, "quote_volume": 28.61477, "trades": 5, "taker_buy_volume": 1.65, "taker_buy_quote": 5.75685}, {"ts": 1768243620000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243680000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 3.491, "high": 3.491, "low": 3.484, "close": 3.484, "volume": 118.71, "quote_volume": 414.25615, "trades": 7, "taker_buy_volume": 52.96, "taker_buy_quote": 184.88336}, {"ts": 1768243800000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 193.51, "quote_volume": 674.76937, "trades": 3, "taker_buy_volume": 193.51, "taker_buy_quote": 674.76937}, {"ts": 1768243920000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 3.53, "quote_volume": 12.30205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 3.489, "high": 3.499, "low": 3.489, "close": 3.495, "volume": 1874.61, "quote_volume": 6549.54854, "trades": 42, "taker_buy_volume": 1871.56, "taker_buy_quote": 6538.88879}, {"ts": 1768244040000, "open": 3.495, "high": 3.499, "low": 3.487, "close": 3.493, "volume": 1304.88, "quote_volume": 4560.59383, "trades": 101, "taker_buy_volume": 855.88, "taker_buy_quote": 2992.03709}, {"ts": 1768244100000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244160000, "open": 3.496, "high": 3.496, "low": 3.495, "close": 3.495, "volume": 56.83, "quote_volume": 198.67396, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 3.494, "high": 3.494, "low": 3.493, "close": 3.493, "volume": 4.1, "quote_volume": 14.32288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244280000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 3.494, "high": 3.494, "low": 3.488, "close": 3.488, "volume": 43.18, "quote_volume": 150.8368, "trades": 9, "taker_buy_volume": 34.86, "taker_buy_quote": 121.80084}, {"ts": 1768244460000, "open": 3.491, "high": 3.491, "low": 3.486, "close": 3.486, "volume": 6.55, "quote_volume": 22.84634, "trades": 5, "taker_buy_volume": 1.66, "taker_buy_quote": 5.79506}, {"ts": 1768244520000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244580000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244640000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 1.58, "quote_volume": 5.51262, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.51262}, {"ts": 1768244760000, "open": 3.49, "high": 3.496, "low": 3.49, "close": 3.495, "volume": 142.99, "quote_volume": 499.52208, "trades": 11, "taker_buy_volume": 66.42, "taker_buy_quote": 232.13964}, {"ts": 1768244820000, "open": 3.497, "high": 3.5, "low": 3.497, "close": 3.5, "volume": 6.32, "quote_volume": 22.11052, "trades": 4, "taker_buy_volume": 6.32, "taker_buy_quote": 22.11052}, {"ts": 1768244880000, "open": 3.501, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 22.06, "quote_volume": 77.25254, "trades": 3, "taker_buy_volume": 22.06, "taker_buy_quote": 77.25254}, {"ts": 1768244940000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 215.52, "quote_volume": 754.75104, "trades": 2, "taker_buy_volume": 215.52, "taker_buy_quote": 754.75104}, {"ts": 1768245000000, "open": 3.5, "high": 3.501, "low": 3.499, "close": 3.499, "volume": 227.23, "quote_volume": 795.44797, "trades": 10, "taker_buy_volume": 189.88, "taker_buy_quote": 664.76032}, {"ts": 1768245060000, "open": 3.499, "high": 3.499, "low": 3.496, "close": 3.496, "volume": 9.7, "quote_volume": 33.92748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245120000, "open": 3.495, "high": 3.495, "low": 3.49, "close": 3.49, "volume": 9.8, "quote_volume": 34.22894, "trades": 8, "taker_buy_volume": 1.62, "taker_buy_quote": 5.65704}, {"ts": 1768245180000, "open": 3.49, "high": 3.49, "low": 3.485, "close": 3.486, "volume": 907.46, "quote_volume": 3163.52579, "trades": 31, "taker_buy_volume": 1.64, "taker_buy_quote": 5.71704}, {"ts": 1768245240000, "open": 3.486, "high": 3.486, "low": 3.485, "close": 3.485, "volume": 64.49, "quote_volume": 224.79848, "trades": 3, "taker_buy_volume": 50.83, "taker_buy_quote": 177.19338}, {"ts": 1768245300000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 64.49, "quote_volume": 224.81214, "trades": 3, "taker_buy_volume": 64.49, "taker_buy_quote": 224.81214}, {"ts": 1768245360000, "open": 3.488, "high": 3.496, "low": 3.488, "close": 3.496, "volume": 106.62, "quote_volume": 372.51474, "trades": 14, "taker_buy_volume": 106.62, "taker_buy_quote": 372.51474}, {"ts": 1768245420000, "open": 3.496, "high": 3.498, "low": 3.496, "close": 3.498, "volume": 162.52, "quote_volume": 568.37686, "trades": 6, "taker_buy_volume": 162.52, "taker_buy_quote": 568.37686}, {"ts": 1768245480000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 118.36, "quote_volume": 414.14164, "trades": 7, "taker_buy_volume": 118.36, "taker_buy_quote": 414.14164}, {"ts": 1768245540000, "open": 3.5, "high": 3.501, "low": 3.5, "close": 3.501, "volume": 35.94, "quote_volume": 125.82436, "trades": 3, "taker_buy_volume": 35.94, "taker_buy_quote": 125.82436}, {"ts": 1768245600000, "open": 3.498, "high": 3.498, "low": 3.496, "close": 3.498, "volume": 17.79, "quote_volume": 62.22626, "trades": 5, "taker_buy_volume": 14.07, "taker_buy_quote": 49.21686}, {"ts": 1768245660000, "open": 3.497, "high": 3.498, "low": 3.497, "close": 3.498, "volume": 23.72, "quote_volume": 82.95368, "trades": 8, "taker_buy_volume": 4.84, "taker_buy_quote": 16.93032}, {"ts": 1768245720000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 28.58, "quote_volume": 99.97284, "trades": 1, "taker_buy_volume": 28.58, "taker_buy_quote": 99.97284}, {"ts": 1768245780000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245840000, "open": 3.495, "high": 3.495, "low": 3.492, "close": 3.492, "volume": 47.12, "quote_volume": 164.5641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 3.494, "high": 3.497, "low": 3.494, "close": 3.497, "volume": 69.09, "quote_volume": 241.52408, "trades": 10, "taker_buy_volume": 69.09, "taker_buy_quote": 241.52408}, {"ts": 1768245960000, "open": 3.497, "high": 3.498, "low": 3.497, "close": 3.498, "volume": 1.89, "quote_volume": 6.60964, "trades": 2, "taker_buy_volume": 1.89, "taker_buy_quote": 6.60964}, {"ts": 1768246020000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 3.494, "high": 3.494, "low": 3.491, "close": 3.491, "volume": 4.88, "quote_volume": 17.04556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246140000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 3.492, "high": 3.495, "low": 3.49, "close": 3.495, "volume": 140.84, "quote_volume": 491.81741, "trades": 11, "taker_buy_volume": 45.79, "taker_buy_quote": 159.99527}, {"ts": 1768246260000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246320000, "open": 3.492, "high": 3.496, "low": 3.492, "close": 3.496, "volume": 268.61, "quote_volume": 938.25111, "trades": 15, "taker_buy_volume": 268.61, "taker_buy_quote": 938.25111}, {"ts": 1768246380000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 14.44, "quote_volume": 50.43892, "trades": 2, "taker_buy_volume": 14.44, "taker_buy_quote": 50.43892}, {"ts": 1768246440000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 1.58, "quote_volume": 5.52052, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.52052}, {"ts": 1768246560000, "open": 3.492, "high": 3.492, "low": 3.487, "close": 3.487, "volume": 13.25, "quote_volume": 46.23725, "trades": 12, "taker_buy_volume": 1.63, "taker_buy_quote": 5.69033}, {"ts": 1768246620000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.489, "volume": 6.56, "quote_volume": 22.88528, "trades": 6, "taker_buy_volume": 6.56, "taker_buy_quote": 22.88528}, {"ts": 1768246680000, "open": 3.486, "high": 3.486, "low": 3.484, "close": 3.484, "volume": 7.47, "quote_volume": 26.03022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246740000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246860000, "open": 3.486, "high": 3.486, "low": 3.484, "close": 3.484, "volume": 90.05, "quote_volume": 313.82441, "trades": 12, "taker_buy_volume": 53.05, "taker_buy_quote": 184.87925}, {"ts": 1768246920000, "open": 3.484, "high": 3.491, "low": 3.484, "close": 3.487, "volume": 2880.4, "quote_volume": 10053.34521, "trades": 27, "taker_buy_volume": 1492.42, "taker_buy_quote": 5207.92079}, {"ts": 1768246980000, "open": 3.491, "high": 3.504, "low": 3.491, "close": 3.504, "volume": 3229.74, "quote_volume": 11290.97713, "trades": 72, "taker_buy_volume": 1993.62, "taker_buy_quote": 6968.23941}, {"ts": 1768247040000, "open": 3.494, "high": 3.498, "low": 3.493, "close": 3.497, "volume": 377.78, "quote_volume": 1321.23868, "trades": 26, "taker_buy_volume": 370.9, "taker_buy_quote": 1297.20526}, {"ts": 1768247100000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 2.06, "quote_volume": 7.20176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247160000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 3.498, "high": 3.499, "low": 3.498, "close": 3.499, "volume": 6.41, "quote_volume": 22.42701, "trades": 3, "taker_buy_volume": 6.41, "taker_buy_quote": 22.42701}, {"ts": 1768247340000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 2.84, "quote_volume": 9.93716, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 9.93716}, {"ts": 1768247460000, "open": 3.499, "high": 3.499, "low": 3.496, "close": 3.496, "volume": 148.36, "quote_volume": 518.76211, "trades": 14, "taker_buy_volume": 14.8, "taker_buy_quote": 51.7852}, {"ts": 1768247520000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247580000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 3.496, "high": 3.498, "low": 3.496, "close": 3.498, "volume": 3.64, "quote_volume": 12.72766, "trades": 3, "taker_buy_volume": 3.64, "taker_buy_quote": 12.72766}, {"ts": 1768247700000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 19.97, "quote_volume": 69.83509, "trades": 4, "taker_buy_volume": 19.97, "taker_buy_quote": 69.83509}, {"ts": 1768247760000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 4.28, "quote_volume": 14.96716, "trades": 1, "taker_buy_volume": 4.28, "taker_buy_quote": 14.96716}, {"ts": 1768247820000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 7.14, "quote_volume": 24.97572, "trades": 2, "taker_buy_volume": 7.14, "taker_buy_quote": 24.97572}, {"ts": 1768247880000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247940000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248000000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 6.9, "quote_volume": 24.1293, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 24.1293}, {"ts": 1768248060000, "open": 3.497, "high": 3.499, "low": 3.496, "close": 3.499, "volume": 146.65, "quote_volume": 512.92263, "trades": 13, "taker_buy_volume": 142.95, "taker_buy_quote": 499.98581}, {"ts": 1768248120000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 10.63, "quote_volume": 37.18374, "trades": 2, "taker_buy_volume": 10.63, "taker_buy_quote": 37.18374}, {"ts": 1768248180000, "open": 3.498, "high": 3.5, "low": 3.498, "close": 3.5, "volume": 126.87, "quote_volume": 443.99968, "trades": 6, "taker_buy_volume": 126.87, "taker_buy_quote": 443.99968}, {"ts": 1768248240000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 28.57, "quote_volume": 99.93786, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 99.93786}, {"ts": 1768248300000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 49.38, "quote_volume": 172.73124, "trades": 5, "taker_buy_volume": 38.34, "taker_buy_quote": 134.11332}, {"ts": 1768248360000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 11.52, "quote_volume": 40.27392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 28.0, "quote_volume": 97.944, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 97.944}, {"ts": 1768248480000, "open": 3.496, "high": 3.497, "low": 3.496, "close": 3.496, "volume": 63.55, "quote_volume": 222.20211, "trades": 14, "taker_buy_volume": 49.85, "taker_buy_quote": 174.30541}, {"ts": 1768248540000, "open": 3.498, "high": 3.498, "low": 3.493, "close": 3.493, "volume": 29.94, "quote_volume": 104.69189, "trades": 11, "taker_buy_volume": 23.06, "taker_buy_quote": 80.65511}, {"ts": 1768248600000, "open": 3.492, "high": 3.492, "low": 3.486, "close": 3.49, "volume": 154.89, "quote_volume": 540.24719, "trades": 46, "taker_buy_volume": 79.74, "taker_buy_quote": 278.14729}, {"ts": 1768248660000, "open": 3.491, "high": 3.492, "low": 3.491, "close": 3.492, "volume": 4.53, "quote_volume": 15.81718, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 15.81718}, {"ts": 1768248720000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 4.4, "quote_volume": 15.3648, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 15.3648}, {"ts": 1768248780000, "open": 3.493, "high": 3.495, "low": 3.493, "close": 3.495, "volume": 4.54, "quote_volume": 15.86256, "trades": 3, "taker_buy_volume": 4.54, "taker_buy_quote": 15.86256}, {"ts": 1768248840000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 3.492, "high": 3.492, "low": 3.486, "close": 3.486, "volume": 977.24, "quote_volume": 3407.96043, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248960000, "open": 3.487, "high": 3.487, "low": 3.482, "close": 3.482, "volume": 603.43, "quote_volume": 2102.80587, "trades": 18, "taker_buy_volume": 19.54, "taker_buy_quote": 68.13598}, {"ts": 1768249020000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 4.39, "quote_volume": 15.29476, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 15.29476}, {"ts": 1768249080000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 5.49, "quote_volume": 19.13265, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 19.13265}, {"ts": 1768249140000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 10.0, "quote_volume": 34.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249200000, "open": 3.482, "high": 3.482, "low": 3.473, "close": 3.477, "volume": 2463.1, "quote_volume": 8574.78063, "trades": 61, "taker_buy_volume": 127.27, "taker_buy_quote": 442.53392}, {"ts": 1768249260000, "open": 3.475, "high": 3.475, "low": 3.469, "close": 3.472, "volume": 54.08, "quote_volume": 187.68144, "trades": 13, "taker_buy_volume": 5.6, "taker_buy_quote": 19.45268}, {"ts": 1768249320000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 3.474, "high": 3.475, "low": 3.474, "close": 3.475, "volume": 3.18, "quote_volume": 11.04891, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 11.04891}, {"ts": 1768249500000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 3.475, "high": 3.475, "low": 3.472, "close": 3.472, "volume": 5.19, "quote_volume": 18.02541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 3.472, "high": 3.472, "low": 3.468, "close": 3.472, "volume": 89.39, "quote_volume": 310.29918, "trades": 12, "taker_buy_volume": 81.57, "taker_buy_quote": 283.15836}, {"ts": 1768249680000, "open": 3.468, "high": 3.469, "low": 3.466, "close": 3.469, "volume": 37.24, "quote_volume": 129.09888, "trades": 16, "taker_buy_volume": 24.99, "taker_buy_quote": 86.62382}, {"ts": 1768249740000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 1.59, "quote_volume": 5.51571, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.51571}, {"ts": 1768249800000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 3.467, "high": 3.467, "low": 3.465, "close": 3.465, "volume": 3.48, "quote_volume": 12.06297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 3.468, "high": 3.469, "low": 3.468, "close": 3.469, "volume": 32.98, "quote_volume": 114.37623, "trades": 2, "taker_buy_volume": 32.98, "taker_buy_quote": 114.37623}, {"ts": 1768249980000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 21.99, "quote_volume": 76.28331, "trades": 1, "taker_buy_volume": 21.99, "taker_buy_quote": 76.28331}, {"ts": 1768250040000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.472, "volume": 40.65, "quote_volume": 141.16546, "trades": 6, "taker_buy_volume": 38.2, "taker_buy_quote": 132.65906}, {"ts": 1768250100000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250160000, "open": 3.472, "high": 3.478, "low": 3.47, "close": 3.477, "volume": 431.27, "quote_volume": 1498.31816, "trades": 18, "taker_buy_volume": 264.66, "taker_buy_quote": 919.98728}, {"ts": 1768250220000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 4.32, "quote_volume": 15.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250280000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 1.59, "quote_volume": 5.52684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 3.476, "high": 3.476, "low": 3.475, "close": 3.475, "volume": 59.73, "quote_volume": 207.61928, "trades": 3, "taker_buy_volume": 57.53, "taker_buy_quote": 199.97428}, {"ts": 1768250460000, "open": 3.474, "high": 3.474, "low": 3.472, "close": 3.472, "volume": 17.59, "quote_volume": 61.07725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 3.476, "high": 3.479, "low": 3.476, "close": 3.479, "volume": 86.72, "quote_volume": 301.59739, "trades": 12, "taker_buy_volume": 86.72, "taker_buy_quote": 301.59739}, {"ts": 1768250580000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 1.59, "quote_volume": 5.53161, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.53161}, {"ts": 1768250640000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 56.22, "quote_volume": 195.6456, "trades": 5, "taker_buy_volume": 56.22, "taker_buy_quote": 195.6456}, {"ts": 1768250760000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250820000, "open": 3.481, "high": 3.483, "low": 3.481, "close": 3.483, "volume": 25.73, "quote_volume": 89.61283, "trades": 9, "taker_buy_volume": 25.73, "taker_buy_quote": 89.61283}, {"ts": 1768250880000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 100.52, "quote_volume": 350.11116, "trades": 7, "taker_buy_volume": 49.49, "taker_buy_quote": 172.37367}, {"ts": 1768250940000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251000000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 1.59, "quote_volume": 5.53479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 3.482, "high": 3.484, "low": 3.482, "close": 3.484, "volume": 37.35, "quote_volume": 130.08974, "trades": 5, "taker_buy_volume": 37.35, "taker_buy_quote": 130.08974}, {"ts": 1768251180000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251240000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 62.5, "quote_volume": 217.625, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 217.625}, {"ts": 1768251420000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 3.26, "quote_volume": 11.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251600000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251660000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251780000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 15.81, "quote_volume": 55.00299, "trades": 1, "taker_buy_volume": 15.81, "taker_buy_quote": 55.00299}, {"ts": 1768251840000, "open": 3.478, "high": 3.478, "low": 3.475, "close": 3.475, "volume": 6.36, "quote_volume": 22.11054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 3.475, "high": 3.475, "low": 3.472, "close": 3.472, "volume": 16.06, "quote_volume": 55.79896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251960000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 13.34, "quote_volume": 46.32982, "trades": 1, "taker_buy_volume": 13.34, "taker_buy_quote": 46.32982}, {"ts": 1768252020000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 3.26, "quote_volume": 11.32198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252080000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 1.59, "quote_volume": 5.52525, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.52525}, {"ts": 1768252140000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252200000, "open": 3.476, "high": 3.479, "low": 3.476, "close": 3.479, "volume": 18.93, "quote_volume": 65.84793, "trades": 6, "taker_buy_volume": 18.93, "taker_buy_quote": 65.84793}, {"ts": 1768252260000, "open": 3.48, "high": 3.482, "low": 3.48, "close": 3.482, "volume": 15.75, "quote_volume": 54.83673, "trades": 4, "taker_buy_volume": 15.75, "taker_buy_quote": 54.83673}, {"ts": 1768252320000, "open": 3.483, "high": 3.484, "low": 3.483, "close": 3.484, "volume": 126.72, "quote_volume": 441.4909, "trades": 4, "taker_buy_volume": 126.72, "taker_buy_quote": 441.4909}, {"ts": 1768252380000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252740000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 2.34, "quote_volume": 8.14788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 3.482, "high": 3.482, "low": 3.481, "close": 3.481, "volume": 3.17, "quote_volume": 11.03635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252980000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 6.82, "quote_volume": 23.74042, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 23.74042}, {"ts": 1768253100000, "open": 3.48, "high": 3.482, "low": 3.48, "close": 3.482, "volume": 26.41, "quote_volume": 91.95644, "trades": 10, "taker_buy_volume": 24.82, "taker_buy_quote": 86.42324}, {"ts": 1768253160000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253220000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 5.0, "quote_volume": 17.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 1.59, "quote_volume": 5.53161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 3.53, "quote_volume": 12.28087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 3.479, "high": 3.479, "low": 3.478, "close": 3.478, "volume": 79.1, "quote_volume": 275.17267, "trades": 4, "taker_buy_volume": 31.37, "taker_buy_quote": 109.13623}, {"ts": 1768253580000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 6.3, "quote_volume": 21.9303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 3.479, "high": 3.479, "low": 3.474, "close": 3.474, "volume": 9.96, "quote_volume": 34.62489, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253820000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 1.73, "quote_volume": 6.01348, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.01348}, {"ts": 1768253880000, "open": 3.477, "high": 3.479, "low": 3.477, "close": 3.479, "volume": 71.29, "quote_volume": 247.97126, "trades": 7, "taker_buy_volume": 71.29, "taker_buy_quote": 247.97126}, {"ts": 1768253940000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 1.59, "quote_volume": 5.53161, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.53161}, {"ts": 1768254000000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 1.59, "quote_volume": 5.5332, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.5332}, {"ts": 1768254060000, "open": 3.481, "high": 3.482, "low": 3.481, "close": 3.482, "volume": 3.17, "quote_volume": 11.03635, "trades": 2, "taker_buy_volume": 3.17, "taker_buy_quote": 11.03635}, {"ts": 1768254120000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 3.482, "high": 3.482, "low": 3.477, "close": 3.479, "volume": 756.7, "quote_volume": 2632.50148, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254240000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254300000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254420000, "open": 3.479, "high": 3.479, "low": 3.475, "close": 3.475, "volume": 20.41, "quote_volume": 70.96247, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254480000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 19.78, "quote_volume": 68.7355, "trades": 6, "taker_buy_volume": 19.78, "taker_buy_quote": 68.7355}, {"ts": 1768254540000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 6.3, "quote_volume": 21.8988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 3.474, "high": 3.474, "low": 3.468, "close": 3.468, "volume": 76.27, "quote_volume": 264.72499, "trades": 25, "taker_buy_volume": 6.61, "taker_buy_quote": 22.94992}, {"ts": 1768254660000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 1.59, "quote_volume": 5.52048, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.52048}, {"ts": 1768254720000, "open": 3.472, "high": 3.472, "low": 3.468, "close": 3.468, "volume": 65.5, "quote_volume": 227.22867, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254840000, "open": 3.467, "high": 3.467, "low": 3.463, "close": 3.463, "volume": 44.62, "quote_volume": 154.53496, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254900000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.466, "volume": 12.29, "quote_volume": 42.57574, "trades": 2, "taker_buy_volume": 12.29, "taker_buy_quote": 42.57574}, {"ts": 1768254960000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 1.59, "quote_volume": 5.51253, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.51253}, {"ts": 1768255020000, "open": 3.466, "high": 3.466, "low": 3.459, "close": 3.459, "volume": 171.42, "quote_volume": 593.60616, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 362.31, "quote_volume": 1255.04184, "trades": 5, "taker_buy_volume": 311.92, "taker_buy_quote": 1080.49088}, {"ts": 1768255140000, "open": 3.466, "high": 3.469, "low": 3.466, "close": 3.469, "volume": 15.17, "quote_volume": 52.61519, "trades": 5, "taker_buy_volume": 15.17, "taker_buy_quote": 52.61519}, {"ts": 1768255200000, "open": 3.469, "high": 3.477, "low": 3.469, "close": 3.477, "volume": 398.81, "quote_volume": 1384.41389, "trades": 16, "taker_buy_volume": 392.51, "taker_buy_quote": 1362.55919}, {"ts": 1768255260000, "open": 3.475, "high": 3.478, "low": 3.475, "close": 3.478, "volume": 15.87, "quote_volume": 55.17192, "trades": 5, "taker_buy_volume": 3.27, "taker_buy_quote": 11.36802}, {"ts": 1768255320000, "open": 3.477, "high": 3.477, "low": 3.472, "close": 3.472, "volume": 274.58, "quote_volume": 953.48444, "trades": 8, "taker_buy_volume": 2.01, "taker_buy_quote": 6.98877}, {"ts": 1768255380000, "open": 3.474, "high": 3.474, "low": 3.469, "close": 3.469, "volume": 584.69, "quote_volume": 2029.16466, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255440000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 3.469, "high": 3.469, "low": 3.457, "close": 3.457, "volume": 46.58, "quote_volume": 161.43434, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255560000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.82, "quote_volume": 9.75438, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 9.75438}, {"ts": 1768255620000, "open": 3.459, "high": 3.462, "low": 3.459, "close": 3.459, "volume": 38.03, "quote_volume": 131.56296, "trades": 5, "taker_buy_volume": 28.1, "taker_buy_quote": 97.21509}, {"ts": 1768255680000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 26.33, "quote_volume": 91.1018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255740000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255800000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.466, "volume": 4.77, "quote_volume": 16.52805, "trades": 3, "taker_buy_volume": 4.77, "taker_buy_quote": 16.52805}, {"ts": 1768255860000, "open": 3.467, "high": 3.467, "low": 3.462, "close": 3.462, "volume": 284.12, "quote_volume": 984.3826, "trades": 11, "taker_buy_volume": 72.46, "taker_buy_quote": 251.21882}, {"ts": 1768255920000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 3.467, "high": 3.479, "low": 3.467, "close": 3.479, "volume": 1724.14, "quote_volume": 5991.34629, "trades": 31, "taker_buy_volume": 1724.14, "taker_buy_quote": 5991.34629}, {"ts": 1768256040000, "open": 3.475, "high": 3.475, "low": 3.468, "close": 3.468, "volume": 16.77, "quote_volume": 58.23282, "trades": 8, "taker_buy_volume": 7.23, "taker_buy_quote": 25.12425}, {"ts": 1768256100000, "open": 3.466, "high": 3.466, "low": 3.461, "close": 3.461, "volume": 9.54, "quote_volume": 33.04179, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256160000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 1.59, "quote_volume": 5.5014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256220000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 50.45, "quote_volume": 174.4577, "trades": 12, "taker_buy_volume": 47.25, "taker_buy_quote": 163.3905}, {"ts": 1768256340000, "open": 3.458, "high": 3.462, "low": 3.458, "close": 3.461, "volume": 81.81, "quote_volume": 283.03929, "trades": 8, "taker_buy_volume": 81.81, "taker_buy_quote": 283.03929}, {"ts": 1768256400000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 7.34, "quote_volume": 25.41585, "trades": 4, "taker_buy_volume": 4.77, "taker_buy_quote": 16.51851}, {"ts": 1768256460000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 26.76, "quote_volume": 92.5896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256520000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 3.46, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 52.57, "quote_volume": 181.93375, "trades": 13, "taker_buy_volume": 47.35, "taker_buy_quote": 163.87835}, {"ts": 1768256640000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 1.59, "quote_volume": 5.50617, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.50617}, {"ts": 1768256880000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 2.33, "quote_volume": 8.06413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 3.462, "high": 3.466, "low": 3.461, "close": 3.461, "volume": 326.66, "quote_volume": 1131.50997, "trades": 15, "taker_buy_volume": 274.3, "taker_buy_quote": 950.29201}, {"ts": 1768257000000, "open": 3.461, "high": 3.461, "low": 3.456, "close": 3.458, "volume": 11.95, "quote_volume": 41.33275, "trades": 10, "taker_buy_volume": 2.89, "taker_buy_quote": 9.99362}, {"ts": 1768257060000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 25.84, "quote_volume": 89.32888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 3.456, "high": 3.456, "low": 3.45, "close": 3.45, "volume": 151.57, "quote_volume": 523.20322, "trades": 18, "taker_buy_volume": 5.39, "taker_buy_quote": 18.61706}, {"ts": 1768257360000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.454, "volume": 25.25, "quote_volume": 87.21069, "trades": 4, "taker_buy_volume": 21.5, "taker_buy_quote": 74.25764}, {"ts": 1768257420000, "open": 3.456, "high": 3.458, "low": 3.456, "close": 3.458, "volume": 2.08, "quote_volume": 7.18944, "trades": 2, "taker_buy_volume": 2.08, "taker_buy_quote": 7.18944}, {"ts": 1768257480000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257540000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257600000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257660000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 76.35, "quote_volume": 264.0183, "trades": 2, "taker_buy_volume": 76.35, "taker_buy_quote": 264.0183}, {"ts": 1768257720000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 1.59, "quote_volume": 5.49186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257900000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 2.9, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0224}, {"ts": 1768257960000, "open": 3.456, "high": 3.457, "low": 3.456, "close": 3.457, "volume": 4.34, "quote_volume": 15.00291, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 15.00291}, {"ts": 1768258020000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 3.453, "high": 3.453, "low": 3.452, "close": 3.453, "volume": 10.66, "quote_volume": 36.80716, "trades": 6, "taker_buy_volume": 4.07, "taker_buy_quote": 14.05371}, {"ts": 1768258200000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 3.452, "high": 3.452, "low": 3.446, "close": 3.449, "volume": 706.66, "quote_volume": 2436.48894, "trades": 29, "taker_buy_volume": 83.25, "taker_buy_quote": 287.13265}, {"ts": 1768258320000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 49.44, "quote_volume": 170.51856, "trades": 1, "taker_buy_volume": 49.44, "taker_buy_quote": 170.51856}, {"ts": 1768258380000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.448, "volume": 1014.98, "quote_volume": 3497.77733, "trades": 18, "taker_buy_volume": 1011.8, "taker_buy_quote": 3486.81269}, {"ts": 1768258680000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 21.97, "quote_volume": 75.81687, "trades": 4, "taker_buy_volume": 21.97, "taker_buy_quote": 75.81687}, {"ts": 1768258860000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 3.447, "high": 3.448, "low": 3.447, "close": 3.448, "volume": 46.86, "quote_volume": 161.54734, "trades": 5, "taker_buy_volume": 43.95, "taker_buy_quote": 151.51657}, {"ts": 1768258980000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 15.26, "quote_volume": 52.56721, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 3.443, "high": 3.443, "low": 3.439, "close": 3.442, "volume": 104.19, "quote_volume": 358.67107, "trades": 25, "taker_buy_volume": 81.67, "taker_buy_quote": 281.18679}, {"ts": 1768259160000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 28.45, "quote_volume": 97.89645, "trades": 1, "taker_buy_volume": 28.45, "taker_buy_quote": 97.89645}, {"ts": 1768259280000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 14.21, "quote_volume": 48.84427, "trades": 7, "taker_buy_volume": 5.2, "taker_buy_quote": 17.8724}, {"ts": 1768259340000, "open": 3.437, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 259.45, "quote_volume": 891.73257, "trades": 3, "taker_buy_volume": 259.45, "taker_buy_quote": 891.73257}, {"ts": 1768259400000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259460000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 3.439, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 29.78, "quote_volume": 102.47079, "trades": 11, "taker_buy_volume": 29.78, "taker_buy_quote": 102.47079}, {"ts": 1768259580000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259640000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 13.22, "quote_volume": 45.50324, "trades": 2, "taker_buy_volume": 13.22, "taker_buy_quote": 45.50324}, {"ts": 1768259700000, "open": 3.442, "high": 3.446, "low": 3.442, "close": 3.446, "volume": 717.42, "quote_volume": 2469.90587, "trades": 18, "taker_buy_volume": 717.42, "taker_buy_quote": 2469.90587}, {"ts": 1768259760000, "open": 3.445, "high": 3.445, "low": 3.443, "close": 3.443, "volume": 71.32, "quote_volume": 245.62833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259940000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 5.95, "quote_volume": 20.4918, "trades": 2, "taker_buy_volume": 5.95, "taker_buy_quote": 20.4918}, {"ts": 1768260060000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 4.51, "quote_volume": 15.54146, "trades": 4, "taker_buy_volume": 4.51, "taker_buy_quote": 15.54146}, {"ts": 1768260120000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260300000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 253.48, "quote_volume": 873.75431, "trades": 12, "taker_buy_volume": 253.48, "taker_buy_quote": 873.75431}, {"ts": 1768260360000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 3.449, "high": 3.453, "low": 3.449, "close": 3.452, "volume": 51.51, "quote_volume": 177.80033, "trades": 17, "taker_buy_volume": 31.95, "taker_buy_quote": 110.27921}, {"ts": 1768260480000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260540000, "open": 3.452, "high": 3.452, "low": 3.449, "close": 3.449, "volume": 71.17, "quote_volume": 245.54858, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260660000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 23.3, "quote_volume": 80.46029, "trades": 14, "taker_buy_volume": 23.3, "taker_buy_quote": 80.46029}, {"ts": 1768260720000, "open": 3.452, "high": 3.452, "low": 3.45, "close": 3.45, "volume": 19.26, "quote_volume": 66.47199, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 3.449, "high": 3.449, "low": 3.446, "close": 3.446, "volume": 18.04, "quote_volume": 62.1929, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260840000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260900000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 115.81, "quote_volume": 399.28721, "trades": 8, "taker_buy_volume": 115.81, "taker_buy_quote": 399.28721}, {"ts": 1768260960000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 2.01, "quote_volume": 6.93048, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.93048}, {"ts": 1768261020000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 108.88, "quote_volume": 375.41824, "trades": 2, "taker_buy_volume": 108.88, "taker_buy_quote": 375.41824}, {"ts": 1768261080000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 2.54, "quote_volume": 8.76046, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 8.76046}, {"ts": 1768261140000, "open": 3.449, "high": 3.45, "low": 3.449, "close": 3.449, "volume": 47.79, "quote_volume": 164.87222, "trades": 6, "taker_buy_volume": 4.88, "taker_buy_quote": 16.83563}, {"ts": 1768261200000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 8.39, "quote_volume": 28.93711, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 28.93711}, {"ts": 1768261320000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 8.38, "quote_volume": 28.89424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 2.91, "quote_volume": 10.03077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 1.6, "quote_volume": 5.5136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.443, "volume": 140.57, "quote_volume": 483.97173, "trades": 12, "taker_buy_volume": 1.74, "taker_buy_quote": 5.99082}, {"ts": 1768261740000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261920000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261980000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262040000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 12.03, "quote_volume": 41.40726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262280000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 30.0, "quote_volume": 103.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 3.441, "high": 3.442, "low": 3.441, "close": 3.442, "volume": 1217.79, "quote_volume": 4190.87632, "trades": 20, "taker_buy_volume": 460.93, "taker_buy_quote": 1586.52106}, {"ts": 1768262460000, "open": 3.443, "high": 3.445, "low": 3.443, "close": 3.445, "volume": 55.41, "quote_volume": 190.79676, "trades": 10, "taker_buy_volume": 11.93, "taker_buy_quote": 41.08852}, {"ts": 1768262520000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 6.3, "quote_volume": 21.7035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262580000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262640000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 6.3, "quote_volume": 21.6972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 30.69, "quote_volume": 105.69636, "trades": 1, "taker_buy_volume": 30.69, "taker_buy_quote": 105.69636}, {"ts": 1768262760000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.442, "volume": 25.8, "quote_volume": 88.82701, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262820000, "open": 3.442, "high": 3.442, "low": 3.441, "close": 3.441, "volume": 542.97, "quote_volume": 1868.38305, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 3.44, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 17.59, "quote_volume": 60.49652, "trades": 10, "taker_buy_volume": 8.57, "taker_buy_quote": 29.47223}, {"ts": 1768262940000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 56.41, "quote_volume": 194.05492, "trades": 6, "taker_buy_volume": 56.41, "taker_buy_quote": 194.05492}, {"ts": 1768263060000, "open": 3.442, "high": 3.443, "low": 3.442, "close": 3.443, "volume": 7.42, "quote_volume": 25.54415, "trades": 3, "taker_buy_volume": 7.42, "taker_buy_quote": 25.54415}, {"ts": 1768263120000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 6.3, "quote_volume": 21.6909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263180000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 16.44, "quote_volume": 56.55942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263240000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 6.31, "quote_volume": 21.70009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 3.438, "high": 3.438, "low": 3.435, "close": 3.435, "volume": 59.56, "quote_volume": 204.68363, "trades": 18, "taker_buy_volume": 35.41, "taker_buy_quote": 121.70125}, {"ts": 1768263420000, "open": 3.437, "high": 3.439, "low": 3.437, "close": 3.439, "volume": 10.97, "quote_volume": 37.71745, "trades": 8, "taker_buy_volume": 10.97, "taker_buy_quote": 37.71745}, {"ts": 1768263480000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 4.47, "quote_volume": 15.37233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 1.83, "quote_volume": 6.29337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263600000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263660000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 2.92, "quote_volume": 10.04188, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.04188}, {"ts": 1768263720000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 7.44, "quote_volume": 25.59652, "trades": 4, "taker_buy_volume": 7.44, "taker_buy_quote": 25.59652}, {"ts": 1768263780000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 4.51, "quote_volume": 15.52342, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 15.52342}, {"ts": 1768263840000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 10.02, "quote_volume": 34.47882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 42.25, "quote_volume": 145.4245, "trades": 1, "taker_buy_volume": 42.25, "taker_buy_quote": 145.4245}, {"ts": 1768263960000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264020000, "open": 3.442, "high": 3.442, "low": 3.44, "close": 3.44, "volume": 176.84, "quote_volume": 608.38034, "trades": 8, "taker_buy_volume": 70.84, "taker_buy_quote": 243.6896}, {"ts": 1768264080000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 3.44, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 232.86, "quote_volume": 801.03548, "trades": 5, "taker_buy_volume": 229.94, "taker_buy_quote": 790.9936}, {"ts": 1768264200000, "open": 3.438, "high": 3.438, "low": 3.434, "close": 3.434, "volume": 77.59, "quote_volume": 266.4966, "trades": 18, "taker_buy_volume": 19.11, "taker_buy_quote": 65.62666}, {"ts": 1768264260000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 3.433, "high": 3.433, "low": 3.425, "close": 3.426, "volume": 990.41, "quote_volume": 3394.64158, "trades": 50, "taker_buy_volume": 180.22, "taker_buy_quote": 617.64375}, {"ts": 1768264440000, "open": 3.426, "high": 3.426, "low": 3.425, "close": 3.425, "volume": 52.66, "quote_volume": 180.40602, "trades": 2, "taker_buy_volume": 45.52, "taker_buy_quote": 155.95152}, {"ts": 1768264500000, "open": 3.426, "high": 3.426, "low": 3.422, "close": 3.422, "volume": 262.38, "quote_volume": 898.03833, "trades": 16, "taker_buy_volume": 22.38, "taker_buy_quote": 76.67388}, {"ts": 1768264560000, "open": 3.423, "high": 3.427, "low": 3.423, "close": 3.427, "volume": 144.8, "quote_volume": 495.90641, "trades": 11, "taker_buy_volume": 132.8, "taker_buy_quote": 454.83041}, {"ts": 1768264620000, "open": 3.428, "high": 3.429, "low": 3.427, "close": 3.427, "volume": 23.95, "quote_volume": 82.09013, "trades": 8, "taker_buy_volume": 6.08, "taker_buy_quote": 20.84378}, {"ts": 1768264680000, "open": 3.428, "high": 3.429, "low": 3.428, "close": 3.429, "volume": 2.98, "quote_volume": 10.21549, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 10.21549}, {"ts": 1768264740000, "open": 3.426, "high": 3.426, "low": 3.423, "close": 3.423, "volume": 24.3, "quote_volume": 83.20614, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264800000, "open": 3.422, "high": 3.422, "low": 3.421, "close": 3.422, "volume": 24.18, "quote_volume": 82.73816, "trades": 7, "taker_buy_volume": 8.34, "taker_buy_quote": 28.53948}, {"ts": 1768264860000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 29.2, "quote_volume": 99.8681, "trades": 8, "taker_buy_volume": 24.69, "taker_buy_quote": 84.4439}, {"ts": 1768264920000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.419, "volume": 64.9, "quote_volume": 221.80222, "trades": 16, "taker_buy_volume": 47.63, "taker_buy_quote": 162.77336}, {"ts": 1768264980000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.42, "volume": 23.87, "quote_volume": 81.62969, "trades": 10, "taker_buy_volume": 10.25, "taker_buy_quote": 35.04929}, {"ts": 1768265040000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 209.46, "quote_volume": 716.35613, "trades": 6, "taker_buy_volume": 209.46, "taker_buy_quote": 716.35613}, {"ts": 1768265100000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 13.44, "quote_volume": 45.99736, "trades": 7, "taker_buy_volume": 13.44, "taker_buy_quote": 45.99736}, {"ts": 1768265160000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 9.66, "quote_volume": 33.0372, "trades": 6, "taker_buy_volume": 9.66, "taker_buy_quote": 33.0372}, {"ts": 1768265220000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.418, "volume": 195.36, "quote_volume": 667.68827, "trades": 18, "taker_buy_volume": 178.16, "taker_buy_quote": 608.89509}, {"ts": 1768265280000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 11.73, "quote_volume": 40.11471, "trades": 7, "taker_buy_volume": 11.73, "taker_buy_quote": 40.11471}, {"ts": 1768265340000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 10.56, "quote_volume": 36.13856, "trades": 8, "taker_buy_volume": 10.56, "taker_buy_quote": 36.13856}, {"ts": 1768265400000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.41, "quote_volume": 1.40343, "trades": 1, "taker_buy_volume": 0.41, "taker_buy_quote": 1.40343}, {"ts": 1768265460000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265520000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 13.26, "quote_volume": 45.40678, "trades": 6, "taker_buy_volume": 13.26, "taker_buy_quote": 45.40678}, {"ts": 1768265700000, "open": 3.426, "high": 3.429, "low": 3.426, "close": 3.429, "volume": 152.84, "quote_volume": 524.06112, "trades": 9, "taker_buy_volume": 152.84, "taker_buy_quote": 524.06112}, {"ts": 1768265760000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 13.22, "quote_volume": 45.33138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 187.78, "quote_volume": 643.89762, "trades": 4, "taker_buy_volume": 187.78, "taker_buy_quote": 643.89762}, {"ts": 1768265880000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 17.86, "quote_volume": 61.24194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 66.38, "quote_volume": 227.55064, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266000000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 9.74, "quote_volume": 33.38872, "trades": 3, "taker_buy_volume": 1.6, "taker_buy_quote": 5.4848}, {"ts": 1768266060000, "open": 3.428, "high": 3.428, "low": 3.426, "close": 3.427, "volume": 23.29, "quote_volume": 79.81659, "trades": 8, "taker_buy_volume": 3.62, "taker_buy_quote": 12.40574}, {"ts": 1768266120000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 22.17, "quote_volume": 75.99876, "trades": 4, "taker_buy_volume": 2.93, "taker_buy_quote": 10.04404}, {"ts": 1768266240000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 6.18, "quote_volume": 21.17886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 3.428, "high": 3.432, "low": 3.428, "close": 3.432, "volume": 20.62, "quote_volume": 70.72982, "trades": 12, "taker_buy_volume": 20.62, "taker_buy_quote": 70.72982}, {"ts": 1768266420000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266480000, "open": 3.433, "high": 3.434, "low": 3.433, "close": 3.434, "volume": 60.26, "quote_volume": 206.9283, "trades": 6, "taker_buy_volume": 60.26, "taker_buy_quote": 206.9283}, {"ts": 1768266540000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 17.51, "quote_volume": 60.14685, "trades": 3, "taker_buy_volume": 17.51, "taker_buy_quote": 60.14685}, {"ts": 1768266720000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 32.19, "quote_volume": 110.50827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 3.432, "high": 3.432, "low": 3.431, "close": 3.431, "volume": 10.83, "quote_volume": 37.16403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 3.43, "high": 3.435, "low": 3.43, "close": 3.435, "volume": 1273.67, "quote_volume": 4369.89393, "trades": 40, "taker_buy_volume": 1178.91, "taker_buy_quote": 4044.82309}, {"ts": 1768267020000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 6.13, "quote_volume": 21.03816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267080000, "open": 3.432, "high": 3.432, "low": 3.428, "close": 3.428, "volume": 17.33, "quote_volume": 59.44534, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267140000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 32.46, "quote_volume": 111.3378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 1.55, "quote_volume": 5.31805, "trades": 1, "taker_buy_volume": 1.55, "taker_buy_quote": 5.31805}, {"ts": 1768267440000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 1.37, "quote_volume": 4.70047, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 4.70047}, {"ts": 1768267500000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267560000, "open": 3.431, "high": 3.431, "low": 3.427, "close": 3.427, "volume": 49.62, "quote_volume": 170.08262, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 3.427, "high": 3.427, "low": 3.425, "close": 3.425, "volume": 29.09, "quote_volume": 99.65343, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 38.03, "quote_volume": 130.21472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267740000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.42, "volume": 819.48, "quote_volume": 2802.683, "trades": 20, "taker_buy_volume": 13.13, "taker_buy_quote": 44.91773}, {"ts": 1768267860000, "open": 3.419, "high": 3.419, "low": 3.413, "close": 3.413, "volume": 186.75, "quote_volume": 637.77381, "trades": 28, "taker_buy_volume": 84.92, "taker_buy_quote": 289.86218}, {"ts": 1768267920000, "open": 3.413, "high": 3.414, "low": 3.41, "close": 3.41, "volume": 591.84, "quote_volume": 2019.15149, "trades": 16, "taker_buy_volume": 203.55, "taker_buy_quote": 694.71909}, {"ts": 1768267980000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 6.56, "quote_volume": 22.39584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268040000, "open": 3.413, "high": 3.413, "low": 3.41, "close": 3.411, "volume": 79.42, "quote_volume": 270.9131, "trades": 17, "taker_buy_volume": 62.14, "taker_buy_quote": 211.9658}, {"ts": 1768268100000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 274.32, "quote_volume": 935.20121, "trades": 18, "taker_buy_volume": 47.81, "taker_buy_quote": 163.02566}, {"ts": 1768268160000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 19.94, "quote_volume": 67.9198, "trades": 10, "taker_buy_volume": 2.18, "taker_buy_quote": 7.42726}, {"ts": 1768268220000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 108.89, "quote_volume": 370.77045, "trades": 7, "taker_buy_volume": 52.34, "taker_buy_quote": 178.2177}, {"ts": 1768268280000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 3.404, "high": 3.407, "low": 3.4, "close": 3.407, "volume": 446.98, "quote_volume": 1521.42199, "trades": 36, "taker_buy_volume": 424.38, "taker_buy_quote": 1444.54329}, {"ts": 1768268400000, "open": 3.405, "high": 3.405, "low": 3.401, "close": 3.401, "volume": 20.06, "quote_volume": 68.25435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 3.402, "high": 3.402, "low": 3.4, "close": 3.4, "volume": 447.5, "quote_volume": 1521.51108, "trades": 25, "taker_buy_volume": 20.08, "taker_buy_quote": 68.272}, {"ts": 1768268520000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.397, "volume": 17.67, "quote_volume": 60.03369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 3.397, "high": 3.401, "low": 3.397, "close": 3.401, "volume": 124.48, "quote_volume": 423.21786, "trades": 15, "taker_buy_volume": 113.06, "taker_buy_quote": 384.42412}, {"ts": 1768268640000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 98.11, "quote_volume": 333.62294, "trades": 7, "taker_buy_volume": 98.11, "taker_buy_quote": 333.62294}, {"ts": 1768268700000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.394, "volume": 29.46, "quote_volume": 100.02139, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 3.397, "high": 3.399, "low": 3.397, "close": 3.399, "volume": 40.22, "quote_volume": 136.63619, "trades": 10, "taker_buy_volume": 40.22, "taker_buy_quote": 136.63619}, {"ts": 1768268880000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.404, "volume": 150.53, "quote_volume": 512.20916, "trades": 22, "taker_buy_volume": 150.53, "taker_buy_quote": 512.20916}, {"ts": 1768268940000, "open": 3.404, "high": 3.404, "low": 3.402, "close": 3.402, "volume": 9.1, "quote_volume": 30.96737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 3.403, "high": 3.409, "low": 3.403, "close": 3.408, "volume": 1545.15, "quote_volume": 5262.75348, "trades": 44, "taker_buy_volume": 1526.49, "taker_buy_quote": 5199.17264}, {"ts": 1768269060000, "open": 3.407, "high": 3.407, "low": 3.403, "close": 3.404, "volume": 53.02, "quote_volume": 180.57829, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 3.51, "quote_volume": 11.94453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 3.403, "high": 3.403, "low": 3.4, "close": 3.401, "volume": 174.72, "quote_volume": 594.17054, "trades": 21, "taker_buy_volume": 56.57, "taker_buy_quote": 192.35848}, {"ts": 1768269360000, "open": 3.4, "high": 3.403, "low": 3.4, "close": 3.402, "volume": 181.22, "quote_volume": 616.26719, "trades": 10, "taker_buy_volume": 149.72, "taker_buy_quote": 509.16719}, {"ts": 1768269420000, "open": 3.402, "high": 3.402, "low": 3.4, "close": 3.401, "volume": 41.26, "quote_volume": 140.32987, "trades": 8, "taker_buy_volume": 30.32, "taker_buy_quote": 103.11832}, {"ts": 1768269480000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 195.84, "quote_volume": 666.08334, "trades": 5, "taker_buy_volume": 30.32, "taker_buy_quote": 103.11832}, {"ts": 1768269540000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 8.18, "quote_volume": 27.84111, "trades": 6, "taker_buy_volume": 8.18, "taker_buy_quote": 27.84111}, {"ts": 1768269660000, "open": 3.405, "high": 3.411, "low": 3.405, "close": 3.411, "volume": 62.7, "quote_volume": 213.72636, "trades": 19, "taker_buy_volume": 62.7, "taker_buy_quote": 213.72636}, {"ts": 1768269720000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 300.96, "quote_volume": 1026.57456, "trades": 5, "taker_buy_volume": 300.96, "taker_buy_quote": 1026.57456}, {"ts": 1768269780000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 716.09, "quote_volume": 2442.97048, "trades": 25, "taker_buy_volume": 705.64, "taker_buy_quote": 2407.32553}, {"ts": 1768269840000, "open": 3.414, "high": 3.417, "low": 3.414, "close": 3.415, "volume": 37.95, "quote_volume": 129.62751, "trades": 13, "taker_buy_volume": 18.23, "taker_buy_quote": 62.26455}, {"ts": 1768269900000, "open": 3.416, "high": 3.416, "low": 3.415, "close": 3.415, "volume": 33.03, "quote_volume": 112.80016, "trades": 3, "taker_buy_volume": 33.03, "taker_buy_quote": 112.80016}, {"ts": 1768269960000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 8.88, "quote_volume": 30.3252, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 30.3252}, {"ts": 1768270020000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 24.87, "quote_volume": 84.90162, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270080000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 6.69, "quote_volume": 22.82628, "trades": 3, "taker_buy_volume": 2.13, "taker_buy_quote": 7.26756}, {"ts": 1768270140000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 4.56, "quote_volume": 15.55416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 13.68, "quote_volume": 46.63512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270260000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 39.0, "quote_volume": 132.8783, "trades": 6, "taker_buy_volume": 34.44, "taker_buy_quote": 117.34238}, {"ts": 1768270320000, "open": 3.409, "high": 3.409, "low": 3.408, "close": 3.408, "volume": 46.61, "quote_volume": 158.85011, "trades": 16, "taker_buy_volume": 3.23, "taker_buy_quote": 11.01107}, {"ts": 1768270380000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 69.87, "quote_volume": 238.18683, "trades": 5, "taker_buy_volume": 69.87, "taker_buy_quote": 238.18683}, {"ts": 1768270440000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270560000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 185.16, "quote_volume": 631.52131, "trades": 19, "taker_buy_volume": 74.32, "taker_buy_quote": 253.50096}, {"ts": 1768270620000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 3.412, "high": 3.413, "low": 3.41, "close": 3.41, "volume": 54.33, "quote_volume": 185.38792, "trades": 12, "taker_buy_volume": 38.77, "taker_buy_quote": 132.31102}, {"ts": 1768270740000, "open": 3.409, "high": 3.409, "low": 3.408, "close": 3.408, "volume": 21.74, "quote_volume": 74.10876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 3.408, "high": 3.408, "low": 3.406, "close": 3.406, "volume": 35.37, "quote_volume": 120.52728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 3.405, "high": 3.405, "low": 3.403, "close": 3.403, "volume": 112.0, "quote_volume": 381.25831, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270980000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 3.404, "high": 3.404, "low": 3.4, "close": 3.4, "volume": 27.66, "quote_volume": 94.0997, "trades": 11, "taker_buy_volume": 3.08, "taker_buy_quote": 10.47508}, {"ts": 1768271100000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.402, "volume": 41.05, "quote_volume": 139.62792, "trades": 7, "taker_buy_volume": 36.48, "taker_buy_quote": 124.09449}, {"ts": 1768271160000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271220000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 2.95, "quote_volume": 10.03, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03}, {"ts": 1768271280000, "open": 3.401, "high": 3.402, "low": 3.401, "close": 3.402, "volume": 7.52, "quote_volume": 25.58009, "trades": 4, "taker_buy_volume": 7.52, "taker_buy_quote": 25.58009}, {"ts": 1768271340000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 17.62, "quote_volume": 59.96086, "trades": 5, "taker_buy_volume": 4.57, "taker_buy_quote": 15.55171}, {"ts": 1768271400000, "open": 3.403, "high": 3.405, "low": 3.403, "close": 3.405, "volume": 35.62, "quote_volume": 121.22857, "trades": 9, "taker_buy_volume": 35.62, "taker_buy_quote": 121.22857}, {"ts": 1768271460000, "open": 3.406, "high": 3.406, "low": 3.401, "close": 3.401, "volume": 43.54, "quote_volume": 148.23116, "trades": 20, "taker_buy_volume": 8.64, "taker_buy_quote": 29.42061}, {"ts": 1768271520000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 4.08, "quote_volume": 13.87608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 3.4, "high": 3.4, "low": 3.399, "close": 3.399, "volume": 9.14, "quote_volume": 31.07143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 3.399, "high": 3.403, "low": 3.399, "close": 3.403, "volume": 28.38, "quote_volume": 96.51722, "trades": 11, "taker_buy_volume": 28.38, "taker_buy_quote": 96.51722}, {"ts": 1768271760000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 3.401, "high": 3.402, "low": 3.4, "close": 3.402, "volume": 73.18, "quote_volume": 248.91403, "trades": 6, "taker_buy_volume": 70.07, "taker_buy_quote": 238.3384}, {"ts": 1768271880000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 3.401, "high": 3.401, "low": 3.399, "close": 3.399, "volume": 15.51, "quote_volume": 52.73238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 13.47, "quote_volume": 45.78607, "trades": 2, "taker_buy_volume": 13.47, "taker_buy_quote": 45.78607}, {"ts": 1768272060000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 30.32, "quote_volume": 103.05768, "trades": 2, "taker_buy_volume": 30.32, "taker_buy_quote": 103.05768}, {"ts": 1768272120000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 15.13, "quote_volume": 51.42687, "trades": 3, "taker_buy_volume": 15.13, "taker_buy_quote": 51.42687}, {"ts": 1768272240000, "open": 3.398, "high": 3.398, "low": 3.395, "close": 3.395, "volume": 31.33, "quote_volume": 106.42131, "trades": 14, "taker_buy_volume": 1.76, "taker_buy_quote": 5.97872}, {"ts": 1768272300000, "open": 3.396, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 5.9, "quote_volume": 20.03935, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 20.03935}, {"ts": 1768272360000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1768272420000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272480000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.398, "volume": 77.3, "quote_volume": 262.70147, "trades": 7, "taker_buy_volume": 4.57, "taker_buy_quote": 15.53343}, {"ts": 1768272660000, "open": 3.397, "high": 3.397, "low": 3.396, "close": 3.396, "volume": 53.66, "quote_volume": 182.27845, "trades": 19, "taker_buy_volume": 1.65, "taker_buy_quote": 5.60505}, {"ts": 1768272720000, "open": 3.395, "high": 3.395, "low": 3.39, "close": 3.39, "volume": 349.91, "quote_volume": 1186.66866, "trades": 23, "taker_buy_volume": 80.21, "taker_buy_quote": 272.01006}, {"ts": 1768272780000, "open": 3.39, "high": 3.394, "low": 3.39, "close": 3.394, "volume": 213.99, "quote_volume": 726.21603, "trades": 14, "taker_buy_volume": 213.99, "taker_buy_quote": 726.21603}, {"ts": 1768272840000, "open": 3.392, "high": 3.392, "low": 3.39, "close": 3.39, "volume": 177.73, "quote_volume": 602.68079, "trades": 5, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0064}, {"ts": 1768272900000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 25.0, "quote_volume": 84.725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 1.78, "quote_volume": 6.0342, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 6.0342}, {"ts": 1768273020000, "open": 3.389, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 179.05, "quote_volume": 606.76162, "trades": 13, "taker_buy_volume": 23.44, "taker_buy_quote": 79.41292}, {"ts": 1768273080000, "open": 3.387, "high": 3.387, "low": 3.386, "close": 3.386, "volume": 104.5, "quote_volume": 353.85363, "trades": 10, "taker_buy_volume": 99.97, "taker_buy_quote": 338.51505}, {"ts": 1768273140000, "open": 3.386, "high": 3.386, "low": 3.382, "close": 3.384, "volume": 140.11, "quote_volume": 474.01171, "trades": 27, "taker_buy_volume": 70.53, "taker_buy_quote": 238.59465}, {"ts": 1768273200000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 60.35, "quote_volume": 204.25766, "trades": 11, "taker_buy_volume": 60.35, "taker_buy_quote": 204.25766}, {"ts": 1768273260000, "open": 3.385, "high": 3.388, "low": 3.384, "close": 3.388, "volume": 515.99, "quote_volume": 1747.49551, "trades": 18, "taker_buy_volume": 514.26, "taker_buy_quote": 1741.63946}, {"ts": 1768273320000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 3.387, "high": 3.387, "low": 3.385, "close": 3.385, "volume": 42.46, "quote_volume": 143.73761, "trades": 7, "taker_buy_volume": 30.32, "taker_buy_quote": 102.6332}, {"ts": 1768273440000, "open": 3.384, "high": 3.385, "low": 3.383, "close": 3.383, "volume": 72.57, "quote_volume": 245.58519, "trades": 8, "taker_buy_volume": 43.23, "taker_buy_quote": 146.30323}, {"ts": 1768273500000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 21.04, "quote_volume": 71.18718, "trades": 4, "taker_buy_volume": 21.04, "taker_buy_quote": 71.18718}, {"ts": 1768273560000, "open": 3.384, "high": 3.384, "low": 3.382, "close": 3.382, "volume": 21.13, "quote_volume": 71.46811, "trades": 9, "taker_buy_volume": 11.82, "taker_buy_quote": 39.97524}, {"ts": 1768273620000, "open": 3.381, "high": 3.381, "low": 3.375, "close": 3.377, "volume": 141.2, "quote_volume": 477.04244, "trades": 32, "taker_buy_volume": 104.14, "taker_buy_quote": 351.84154}, {"ts": 1768273680000, "open": 3.374, "high": 3.374, "low": 3.369, "close": 3.369, "volume": 154.93, "quote_volume": 522.16309, "trades": 24, "taker_buy_volume": 50.55, "taker_buy_quote": 170.42646}, {"ts": 1768273740000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.368, "volume": 381.75, "quote_volume": 1285.72945, "trades": 8, "taker_buy_volume": 45.71, "taker_buy_quote": 153.95128}, {"ts": 1768273800000, "open": 3.368, "high": 3.38, "low": 3.368, "close": 3.38, "volume": 997.66, "quote_volume": 3368.12198, "trades": 73, "taker_buy_volume": 993.25, "taker_buy_quote": 3353.25146}, {"ts": 1768273860000, "open": 3.38, "high": 3.391, "low": 3.379, "close": 3.384, "volume": 1582.04, "quote_volume": 5356.68128, "trades": 86, "taker_buy_volume": 1132.38, "taker_buy_quote": 3834.2119}, {"ts": 1768273920000, "open": 3.383, "high": 3.386, "low": 3.381, "close": 3.382, "volume": 674.92, "quote_volume": 2283.13456, "trades": 33, "taker_buy_volume": 645.83, "taker_buy_quote": 2184.73497}, {"ts": 1768273980000, "open": 3.382, "high": 3.394, "low": 3.382, "close": 3.393, "volume": 2285.11, "quote_volume": 7739.39202, "trades": 99, "taker_buy_volume": 2175.5, "taker_buy_quote": 7368.1776}, {"ts": 1768274040000, "open": 3.39, "high": 3.392, "low": 3.387, "close": 3.392, "volume": 60.14, "quote_volume": 203.82158, "trades": 17, "taker_buy_volume": 25.47, "taker_buy_quote": 86.37164}, {"ts": 1768274100000, "open": 3.391, "high": 3.392, "low": 3.388, "close": 3.39, "volume": 193.43, "quote_volume": 655.82357, "trades": 35, "taker_buy_volume": 149.92, "taker_buy_quote": 508.30707}, {"ts": 1768274160000, "open": 3.389, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 151.34, "quote_volume": 512.83193, "trades": 20, "taker_buy_volume": 141.05, "taker_buy_quote": 477.96371}, {"ts": 1768274220000, "open": 3.39, "high": 3.393, "low": 3.39, "close": 3.392, "volume": 62.12, "quote_volume": 210.68999, "trades": 10, "taker_buy_volume": 62.12, "taker_buy_quote": 210.68999}, {"ts": 1768274280000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.94, "quote_volume": 9.97542, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 9.97542}, {"ts": 1768274340000, "open": 3.391, "high": 3.391, "low": 3.39, "close": 3.39, "volume": 40.51, "quote_volume": 137.33186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 3.389, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 19.67, "quote_volume": 66.63901, "trades": 8, "taker_buy_volume": 5.9, "taker_buy_quote": 19.98625}, {"ts": 1768274460000, "open": 3.388, "high": 3.393, "low": 3.388, "close": 3.39, "volume": 101.47, "quote_volume": 344.02033, "trades": 25, "taker_buy_volume": 67.88, "taker_buy_quote": 230.15023}, {"ts": 1768274520000, "open": 3.391, "high": 3.394, "low": 3.389, "close": 3.394, "volume": 77.96, "quote_volume": 264.33563, "trades": 16, "taker_buy_volume": 75.0, "taker_buy_quote": 254.30419}, {"ts": 1768274580000, "open": 3.395, "high": 3.395, "low": 3.393, "close": 3.393, "volume": 9.67, "quote_volume": 32.82373, "trades": 5, "taker_buy_volume": 6.71, "taker_buy_quote": 22.78045}, {"ts": 1768274640000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 2.94, "quote_volume": 9.97836, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 9.97836}, {"ts": 1768274700000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.94, "quote_volume": 9.97542, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 9.97542}, {"ts": 1768274760000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 2.96, "quote_volume": 10.04624, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.04624}, {"ts": 1768274820000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 3.44, "quote_volume": 11.67192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 4.59, "quote_volume": 15.58305, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 15.58305}, {"ts": 1768274940000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 225.26, "quote_volume": 764.64797, "trades": 26, "taker_buy_volume": 177.29, "taker_buy_quote": 601.83779}, {"ts": 1768275060000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275120000, "open": 3.394, "high": 3.395, "low": 3.393, "close": 3.395, "volume": 396.36, "quote_volume": 1345.5221, "trades": 16, "taker_buy_volume": 367.35, "taker_buy_quote": 1247.05367}, {"ts": 1768275180000, "open": 3.394, "high": 3.394, "low": 3.39, "close": 3.39, "volume": 19.69, "quote_volume": 66.78359, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275240000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.96, "quote_volume": 10.03736, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.03736}, {"ts": 1768275300000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 2.96, "quote_volume": 10.04032, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.04032}, {"ts": 1768275360000, "open": 3.393, "high": 3.394, "low": 3.393, "close": 3.394, "volume": 7.55, "quote_volume": 25.62174, "trades": 3, "taker_buy_volume": 7.55, "taker_buy_quote": 25.62174}, {"ts": 1768275420000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 292.0, "quote_volume": 991.048, "trades": 7, "taker_buy_volume": 46.63, "taker_buy_quote": 158.26222}, {"ts": 1768275540000, "open": 3.393, "high": 3.393, "low": 3.391, "close": 3.391, "volume": 12.14, "quote_volume": 41.17725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275600000, "open": 3.39, "high": 3.391, "low": 3.388, "close": 3.391, "volume": 17.02, "quote_volume": 57.69567, "trades": 9, "taker_buy_volume": 5.92, "taker_buy_quote": 20.07176}, {"ts": 1768275660000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 4.59, "quote_volume": 15.56928, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 15.56928}, {"ts": 1768275720000, "open": 3.393, "high": 3.394, "low": 3.393, "close": 3.394, "volume": 4.14, "quote_volume": 14.0482, "trades": 2, "taker_buy_volume": 4.14, "taker_buy_quote": 14.0482}, {"ts": 1768275780000, "open": 3.394, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 12.57, "quote_volume": 42.67631, "trades": 6, "taker_buy_volume": 12.57, "taker_buy_quote": 42.67631}, {"ts": 1768275840000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 13.03, "quote_volume": 44.23227, "trades": 6, "taker_buy_volume": 5.5, "taker_buy_quote": 18.6725}, {"ts": 1768276020000, "open": 3.395, "high": 3.397, "low": 3.395, "close": 3.397, "volume": 9.17, "quote_volume": 31.14424, "trades": 5, "taker_buy_volume": 9.17, "taker_buy_quote": 31.14424}, {"ts": 1768276080000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276140000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 4.58, "quote_volume": 15.5491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 4.58, "quote_volume": 15.54452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276500000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 5.49, "quote_volume": 18.63602, "trades": 2, "taker_buy_volume": 5.49, "taker_buy_quote": 18.63602}, {"ts": 1768276560000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 3.396, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 9.3, "quote_volume": 31.58915, "trades": 4, "taker_buy_volume": 5.9, "taker_buy_quote": 20.03935}, {"ts": 1768276680000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 4.73, "quote_volume": 16.07254, "trades": 3, "taker_buy_volume": 4.73, "taker_buy_quote": 16.07254}, {"ts": 1768276740000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 5.86, "quote_volume": 19.91228, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 19.91228}, {"ts": 1768276800000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.402, "volume": 16.74, "quote_volume": 56.92514, "trades": 9, "taker_buy_volume": 16.74, "taker_buy_quote": 56.92514}, {"ts": 1768276860000, "open": 3.401, "high": 3.404, "low": 3.401, "close": 3.404, "volume": 30.17, "quote_volume": 102.67936, "trades": 8, "taker_buy_volume": 27.22, "taker_buy_quote": 92.64641}, {"ts": 1768276920000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 7.52, "quote_volume": 25.58599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 4.57, "quote_volume": 15.54257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277100000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 37.7, "quote_volume": 128.18, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 4.57, "quote_volume": 15.54714, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 15.54714}, {"ts": 1768277220000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.397, "volume": 50.79, "quote_volume": 172.64168, "trades": 15, "taker_buy_volume": 2.93, "taker_buy_quote": 9.95321}, {"ts": 1768277280000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277400000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277460000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1768277520000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 4.72, "quote_volume": 16.03856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277580000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 2.95, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.02705}, {"ts": 1768277640000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 7.52, "quote_volume": 25.57257, "trades": 3, "taker_buy_volume": 7.52, "taker_buy_quote": 25.57257}, {"ts": 1768277700000, "open": 3.402, "high": 3.406, "low": 3.402, "close": 3.406, "volume": 167.08, "quote_volume": 568.8119, "trades": 22, "taker_buy_volume": 167.08, "taker_buy_quote": 568.8119}, {"ts": 1768277760000, "open": 3.407, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 9.12, "quote_volume": 31.0764, "trades": 8, "taker_buy_volume": 9.12, "taker_buy_quote": 31.0764}, {"ts": 1768277820000, "open": 3.409, "high": 3.415, "low": 3.409, "close": 3.413, "volume": 1395.5, "quote_volume": 4760.27176, "trades": 45, "taker_buy_volume": 1395.5, "taker_buy_quote": 4760.27176}, {"ts": 1768277880000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 412.61, "quote_volume": 1408.23793, "trades": 8, "taker_buy_volume": 412.61, "taker_buy_quote": 1408.23793}, {"ts": 1768277940000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278000000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 7.5, "quote_volume": 25.58544, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03128}, {"ts": 1768278060000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.94, "quote_volume": 10.03422, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03422}, {"ts": 1768278120000, "open": 3.414, "high": 3.419, "low": 3.414, "close": 3.418, "volume": 27.01, "quote_volume": 92.29047, "trades": 12, "taker_buy_volume": 24.08, "taker_buy_quote": 82.27573}, {"ts": 1768278180000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.94, "quote_volume": 10.04598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 3.416, "high": 3.416, "low": 3.413, "close": 3.413, "volume": 16.62, "quote_volume": 56.75142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278360000, "open": 3.413, "high": 3.413, "low": 3.41, "close": 3.41, "volume": 22.34, "quote_volume": 76.2079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278420000, "open": 3.409, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 357.97, "quote_volume": 1219.94994, "trades": 15, "taker_buy_volume": 10.93, "taker_buy_quote": 37.24674}, {"ts": 1768278480000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 3.407, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 30.98, "quote_volume": 105.5769, "trades": 10, "taker_buy_volume": 30.98, "taker_buy_quote": 105.5769}, {"ts": 1768278600000, "open": 3.409, "high": 3.412, "low": 3.406, "close": 3.406, "volume": 494.01, "quote_volume": 1684.04519, "trades": 20, "taker_buy_volume": 16.62, "taker_buy_quote": 56.68494}, {"ts": 1768278660000, "open": 3.405, "high": 3.405, "low": 3.404, "close": 3.404, "volume": 9.14, "quote_volume": 31.11713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 9.14, "quote_volume": 31.09885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 3.401, "high": 3.401, "low": 3.4, "close": 3.4, "volume": 9.14, "quote_volume": 31.08057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278900000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278960000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.397, "volume": 21.11, "quote_volume": 71.73536, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 22.77, "quote_volume": 77.43435, "trades": 8, "taker_buy_volume": 22.77, "taker_buy_quote": 77.43435}, {"ts": 1768279080000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 6.61, "quote_volume": 22.48926, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 22.48926}, {"ts": 1768279140000, "open": 3.403, "high": 3.405, "low": 3.403, "close": 3.405, "volume": 87.68, "quote_volume": 298.40549, "trades": 10, "taker_buy_volume": 87.68, "taker_buy_quote": 298.40549}, {"ts": 1768279200000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279260000, "open": 3.406, "high": 3.408, "low": 3.406, "close": 3.408, "volume": 160.55, "quote_volume": 546.98471, "trades": 9, "taker_buy_volume": 160.55, "taker_buy_quote": 546.98471}, {"ts": 1768279320000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 6.85, "quote_volume": 23.33795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 3.409, "high": 3.413, "low": 3.409, "close": 3.41, "volume": 300.65, "quote_volume": 1025.71011, "trades": 17, "taker_buy_volume": 292.12, "taker_buy_quote": 996.62281}, {"ts": 1768279500000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279680000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.415, "volume": 300.06, "quote_volume": 1024.99127, "trades": 10, "taker_buy_volume": 284.48, "taker_buy_quote": 971.77}, {"ts": 1768279800000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 3.415, "high": 3.415, "low": 3.411, "close": 3.411, "volume": 194.63, "quote_volume": 664.03583, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280100000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 12.06, "quote_volume": 41.18652, "trades": 5, "taker_buy_volume": 12.06, "taker_buy_quote": 41.18652}, {"ts": 1768280160000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 3.417, "high": 3.419, "low": 3.417, "close": 3.418, "volume": 24.71, "quote_volume": 84.45811, "trades": 10, "taker_buy_volume": 18.84, "taker_buy_quote": 64.39739}, {"ts": 1768280460000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.419, "volume": 14.95, "quote_volume": 51.12767, "trades": 6, "taker_buy_volume": 12.02, "taker_buy_quote": 41.11}, {"ts": 1768280520000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 7.47, "quote_volume": 25.52792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280580000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 10.41, "quote_volume": 35.56641, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 19.98945}, {"ts": 1768280640000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 45.18, "quote_volume": 154.21302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 3.414, "high": 3.414, "low": 3.409, "close": 3.409, "volume": 214.58, "quote_volume": 731.72515, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280820000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.94, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0254}, {"ts": 1768280880000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 9.12, "quote_volume": 31.11288, "trades": 4, "taker_buy_volume": 9.12, "taker_buy_quote": 31.11288}, {"ts": 1768281000000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 4.56, "quote_volume": 15.56328, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 15.56328}, {"ts": 1768281060000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 1.46, "quote_volume": 4.98444, "trades": 1, "taker_buy_volume": 1.46, "taker_buy_quote": 4.98444}, {"ts": 1768281120000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281180000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 423.48, "quote_volume": 1446.33554, "trades": 21, "taker_buy_volume": 395.36, "taker_buy_quote": 1350.33386}, {"ts": 1768281240000, "open": 3.416, "high": 3.419, "low": 3.415, "close": 3.419, "volume": 50.37, "quote_volume": 172.1276, "trades": 12, "taker_buy_volume": 16.58, "taker_buy_quote": 56.66455}, {"ts": 1768281300000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 8.13, "quote_volume": 27.8046, "trades": 3, "taker_buy_volume": 8.13, "taker_buy_quote": 27.8046}, {"ts": 1768281360000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 24.15, "quote_volume": 82.52706, "trades": 9, "taker_buy_volume": 8.19, "taker_buy_quote": 27.99342}, {"ts": 1768281420000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 12.01, "quote_volume": 41.07581, "trades": 5, "taker_buy_volume": 12.01, "taker_buy_quote": 41.07581}, {"ts": 1768281480000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 55.09, "quote_volume": 188.65932, "trades": 15, "taker_buy_volume": 24.45, "taker_buy_quote": 83.7168}, {"ts": 1768281540000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281600000, "open": 3.427, "high": 3.433, "low": 3.427, "close": 3.43, "volume": 65.0, "quote_volume": 222.94701, "trades": 19, "taker_buy_volume": 44.36, "taker_buy_quote": 152.16369}, {"ts": 1768281660000, "open": 3.432, "high": 3.434, "low": 3.43, "close": 3.432, "volume": 73.09, "quote_volume": 250.82278, "trades": 26, "taker_buy_volume": 50.46, "taker_buy_quote": 173.18436}, {"ts": 1768281720000, "open": 3.432, "high": 3.434, "low": 3.426, "close": 3.426, "volume": 72.44, "quote_volume": 248.51718, "trades": 26, "taker_buy_volume": 45.31, "taker_buy_quote": 155.50032}, {"ts": 1768281780000, "open": 3.426, "high": 3.426, "low": 3.425, "close": 3.425, "volume": 4.81, "quote_volume": 16.47452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 3.426, "high": 3.427, "low": 3.426, "close": 3.427, "volume": 150.14, "quote_volume": 514.3882, "trades": 5, "taker_buy_volume": 14.19, "taker_buy_quote": 48.6235}, {"ts": 1768281900000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281960000, "open": 3.428, "high": 3.428, "low": 3.426, "close": 3.426, "volume": 8.16, "quote_volume": 27.96451, "trades": 4, "taker_buy_volume": 3.12, "taker_buy_quote": 10.69536}, {"ts": 1768282020000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282080000, "open": 3.425, "high": 3.425, "low": 3.423, "close": 3.423, "volume": 13.62, "quote_volume": 46.63488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282140000, "open": 3.425, "high": 3.428, "low": 3.425, "close": 3.428, "volume": 63.02, "quote_volume": 215.88943, "trades": 12, "taker_buy_volume": 63.02, "taker_buy_quote": 215.88943}, {"ts": 1768282200000, "open": 3.428, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 7.3, "quote_volume": 25.02894, "trades": 4, "taker_buy_volume": 7.3, "taker_buy_quote": 25.02894}, {"ts": 1768282260000, "open": 3.427, "high": 3.427, "low": 3.421, "close": 3.422, "volume": 65.58, "quote_volume": 224.46385, "trades": 18, "taker_buy_volume": 24.63, "taker_buy_quote": 84.26073}, {"ts": 1768282320000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 9.08, "quote_volume": 31.04906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282380000, "open": 3.42, "high": 3.42, "low": 3.415, "close": 3.415, "volume": 298.71, "quote_volume": 1020.66563, "trades": 19, "taker_buy_volume": 4.85, "taker_buy_quote": 16.58124}, {"ts": 1768282440000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 20.0, "quote_volume": 68.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 5.1, "quote_volume": 17.4165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282560000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 79.92, "quote_volume": 273.0415, "trades": 9, "taker_buy_volume": 79.92, "taker_buy_quote": 273.0415}, {"ts": 1768282620000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 45.95, "quote_volume": 156.82777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 3.38, "quote_volume": 11.53256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282800000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282860000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 9.69, "quote_volume": 33.05035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 4.39, "quote_volume": 14.97429, "trades": 1, "taker_buy_volume": 4.39, "taker_buy_quote": 14.97429}, {"ts": 1768283040000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.2, "quote_volume": 7.502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.99, "quote_volume": 10.19889, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.19889}, {"ts": 1768283280000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 2.94, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03128}, {"ts": 1768283340000, "open": 3.413, "high": 3.417, "low": 3.413, "close": 3.417, "volume": 22.79, "quote_volume": 77.82783, "trades": 10, "taker_buy_volume": 22.79, "taker_buy_quote": 77.82783}, {"ts": 1768283400000, "open": 3.416, "high": 3.416, "low": 3.409, "close": 3.409, "volume": 192.93, "quote_volume": 658.05772, "trades": 18, "taker_buy_volume": 4.57, "taker_buy_quote": 15.57913}, {"ts": 1768283460000, "open": 3.409, "high": 3.409, "low": 3.405, "close": 3.405, "volume": 17.51, "quote_volume": 59.65568, "trades": 10, "taker_buy_volume": 1.69, "taker_buy_quote": 5.76121}, {"ts": 1768283520000, "open": 3.407, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 5.88, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.0361}, {"ts": 1768283580000, "open": 3.409, "high": 3.409, "low": 3.408, "close": 3.408, "volume": 317.31, "quote_volume": 1081.39542, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 10.02246}, {"ts": 1768283640000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 14.06, "quote_volume": 47.88798, "trades": 8, "taker_buy_volume": 2.5, "taker_buy_quote": 8.5125}, {"ts": 1768283700000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 25.1, "quote_volume": 85.4655, "trades": 7, "taker_buy_volume": 25.1, "taker_buy_quote": 85.4655}, {"ts": 1768283760000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.76, "quote_volume": 9.39504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 3.404, "high": 3.404, "low": 3.403, "close": 3.403, "volume": 3.53, "quote_volume": 12.0144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 5.85, "quote_volume": 19.9134, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 19.9134}, {"ts": 1768283940000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284000000, "open": 3.405, "high": 3.405, "low": 3.404, "close": 3.404, "volume": 7.09, "quote_volume": 24.13609, "trades": 3, "taker_buy_volume": 7.09, "taker_buy_quote": 24.13609}, {"ts": 1768284060000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284120000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.409, "volume": 64.08, "quote_volume": 218.3448, "trades": 12, "taker_buy_volume": 64.08, "taker_buy_quote": 218.3448}, {"ts": 1768284180000, "open": 3.409, "high": 3.411, "low": 3.409, "close": 3.409, "volume": 19.15, "quote_volume": 65.28861, "trades": 7, "taker_buy_volume": 16.21, "taker_buy_quote": 55.26615}, {"ts": 1768284240000, "open": 3.41, "high": 3.41, "low": 3.407, "close": 3.407, "volume": 9.01, "quote_volume": 30.70454, "trades": 5, "taker_buy_volume": 1.51, "taker_buy_quote": 5.1491}, {"ts": 1768284300000, "open": 3.406, "high": 3.406, "low": 3.405, "close": 3.405, "volume": 9.13, "quote_volume": 31.09221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 3.404, "high": 3.404, "low": 3.398, "close": 3.398, "volume": 358.55, "quote_volume": 1219.06997, "trades": 27, "taker_buy_volume": 34.75, "taker_buy_quote": 118.12314}, {"ts": 1768284420000, "open": 3.399, "high": 3.402, "low": 3.398, "close": 3.398, "volume": 245.88, "quote_volume": 835.80039, "trades": 14, "taker_buy_volume": 81.54, "taker_buy_quote": 277.24381}, {"ts": 1768284480000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284540000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284600000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 36.87, "quote_volume": 125.32408, "trades": 3, "taker_buy_volume": 36.87, "taker_buy_quote": 125.32408}, {"ts": 1768284660000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 2.95, "quote_volume": 10.03295, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03295}, {"ts": 1768284720000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 17.14, "quote_volume": 58.32447, "trades": 4, "taker_buy_volume": 17.14, "taker_buy_quote": 58.32447}, {"ts": 1768284840000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 7.52, "quote_volume": 25.59513, "trades": 3, "taker_buy_volume": 7.52, "taker_buy_quote": 25.59513}, {"ts": 1768284900000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284960000, "open": 3.405, "high": 3.406, "low": 3.405, "close": 3.406, "volume": 8.58, "quote_volume": 29.21891, "trades": 4, "taker_buy_volume": 8.58, "taker_buy_quote": 29.21891}, {"ts": 1768285020000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 7.33, "quote_volume": 24.96598, "trades": 3, "taker_buy_volume": 7.33, "taker_buy_quote": 24.96598}, {"ts": 1768285080000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285140000, "open": 3.404, "high": 3.404, "low": 3.403, "close": 3.403, "volume": 11.76, "quote_volume": 40.02927, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285320000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285380000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 4.57, "quote_volume": 15.56542, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 15.56542}, {"ts": 1768285440000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285500000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 2.57, "quote_volume": 8.75342, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 8.75342}, {"ts": 1768285620000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.408, "volume": 123.36, "quote_volume": 420.40541, "trades": 12, "taker_buy_volume": 119.24, "taker_buy_quote": 406.36445}, {"ts": 1768285680000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 23.53, "quote_volume": 80.19024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 3.407, "high": 3.407, "low": 3.404, "close": 3.404, "volume": 119.53, "quote_volume": 407.10055, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 2.95, "quote_volume": 10.0477, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0477}, {"ts": 1768285860000, "open": 3.407, "high": 3.41, "low": 3.407, "close": 3.409, "volume": 22.05, "quote_volume": 75.16019, "trades": 10, "taker_buy_volume": 19.13, "taker_buy_quote": 65.20591}, {"ts": 1768285920000, "open": 3.409, "high": 3.409, "low": 3.406, "close": 3.406, "volume": 35.2, "quote_volume": 119.96745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285980000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286040000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286100000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 2.94, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.01952}, {"ts": 1768286160000, "open": 3.409, "high": 3.416, "low": 3.409, "close": 3.41, "volume": 1139.22, "quote_volume": 3887.71501, "trades": 54, "taker_buy_volume": 1127.48, "taker_buy_quote": 3847.66235}, {"ts": 1768286220000, "open": 3.41, "high": 3.417, "low": 3.41, "close": 3.415, "volume": 378.22, "quote_volume": 1290.94962, "trades": 49, "taker_buy_volume": 322.35, "taker_buy_quote": 1100.30477}, {"ts": 1768286280000, "open": 3.414, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 36.67, "quote_volume": 125.19095, "trades": 7, "taker_buy_volume": 34.75, "taker_buy_quote": 118.63799}, {"ts": 1768286340000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.415, "volume": 366.91, "quote_volume": 1252.98743, "trades": 21, "taker_buy_volume": 356.34, "taker_buy_quote": 1216.89088}, {"ts": 1768286400000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 42.52, "quote_volume": 145.12742, "trades": 7, "taker_buy_volume": 37.78, "taker_buy_quote": 128.94608}, {"ts": 1768286460000, "open": 3.413, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 50.0, "quote_volume": 170.60459, "trades": 7, "taker_buy_volume": 6.1, "taker_buy_quote": 20.8193}, {"ts": 1768286520000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 3.414, "high": 3.415, "low": 3.408, "close": 3.408, "volume": 101.51, "quote_volume": 346.24702, "trades": 17, "taker_buy_volume": 61.24, "taker_buy_quote": 208.88693}, {"ts": 1768286640000, "open": 3.407, "high": 3.407, "low": 3.404, "close": 3.404, "volume": 16.84, "quote_volume": 57.35073, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286700000, "open": 3.404, "high": 3.404, "low": 3.402, "close": 3.402, "volume": 479.93, "quote_volume": 1632.74, "trades": 15, "taker_buy_volume": 37.99, "taker_buy_quote": 129.25732}, {"ts": 1768286760000, "open": 3.401, "high": 3.401, "low": 3.4, "close": 3.4, "volume": 13.95, "quote_volume": 47.43457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.398, "volume": 169.2, "quote_volume": 575.09422, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286880000, "open": 3.398, "high": 3.4, "low": 3.398, "close": 3.4, "volume": 370.06, "quote_volume": 1257.56825, "trades": 19, "taker_buy_volume": 370.06, "taker_buy_quote": 1257.56825}, {"ts": 1768286940000, "open": 3.401, "high": 3.403, "low": 3.401, "close": 3.403, "volume": 13.71, "quote_volume": 46.64142, "trades": 8, "taker_buy_volume": 13.71, "taker_buy_quote": 46.64142}, {"ts": 1768287000000, "open": 3.404, "high": 3.405, "low": 3.404, "close": 3.405, "volume": 17.86, "quote_volume": 60.80001, "trades": 7, "taker_buy_volume": 17.86, "taker_buy_quote": 60.80001}, {"ts": 1768287060000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.08, "quote_volume": 7.0824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287120000, "open": 3.405, "high": 3.41, "low": 3.403, "close": 3.41, "volume": 899.21, "quote_volume": 3063.85806, "trades": 34, "taker_buy_volume": 882.33, "taker_buy_quote": 3006.3979}, {"ts": 1768287180000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 4.56, "quote_volume": 15.55416, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 15.55416}, {"ts": 1768287240000, "open": 3.41, "high": 3.41, "low": 3.407, "close": 3.407, "volume": 61.12, "quote_volume": 208.26378, "trades": 11, "taker_buy_volume": 9.17, "taker_buy_quote": 31.24219}, {"ts": 1768287300000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 9.17, "quote_volume": 31.26053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 15.19, "quote_volume": 51.78271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287420000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287480000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287540000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287600000, "open": 3.407, "high": 3.407, "low": 3.401, "close": 3.403, "volume": 93.32, "quote_volume": 317.51645, "trades": 16, "taker_buy_volume": 2.27, "taker_buy_quote": 7.72481}, {"ts": 1768287660000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 2.25, "quote_volume": 7.65832, "trades": 2, "taker_buy_volume": 2.25, "taker_buy_quote": 7.65832}, {"ts": 1768287720000, "open": 3.404, "high": 3.406, "low": 3.404, "close": 3.406, "volume": 10.52, "quote_volume": 35.82379, "trades": 5, "taker_buy_volume": 10.52, "taker_buy_quote": 35.82379}, {"ts": 1768287780000, "open": 3.405, "high": 3.405, "low": 3.402, "close": 3.402, "volume": 17.99, "quote_volume": 61.2272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 3.402, "high": 3.402, "low": 3.398, "close": 3.401, "volume": 33.59, "quote_volume": 114.21668, "trades": 17, "taker_buy_volume": 15.28, "taker_buy_quote": 51.96138}, {"ts": 1768287900000, "open": 3.398, "high": 3.398, "low": 3.396, "close": 3.397, "volume": 26.13, "quote_volume": 88.7639, "trades": 6, "taker_buy_volume": 18.61, "taker_buy_quote": 63.21817}, {"ts": 1768287960000, "open": 3.396, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 71.63, "quote_volume": 243.23454, "trades": 25, "taker_buy_volume": 49.73, "taker_buy_quote": 168.88308}, {"ts": 1768288020000, "open": 3.396, "high": 3.396, "low": 3.392, "close": 3.392, "volume": 152.24, "quote_volume": 516.78191, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288080000, "open": 3.393, "high": 3.393, "low": 3.386, "close": 3.386, "volume": 354.8, "quote_volume": 1203.56156, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288140000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.385, "volume": 106.79, "quote_volume": 361.48533, "trades": 17, "taker_buy_volume": 94.2, "taker_buy_quote": 318.867}, {"ts": 1768288200000, "open": 3.386, "high": 3.391, "low": 3.386, "close": 3.391, "volume": 62.09, "quote_volume": 210.44653, "trades": 13, "taker_buy_volume": 62.09, "taker_buy_quote": 210.44653}, {"ts": 1768288260000, "open": 3.389, "high": 3.389, "low": 3.385, "close": 3.388, "volume": 386.83, "quote_volume": 1310.20427, "trades": 28, "taker_buy_volume": 40.09, "taker_buy_quote": 135.78125}, {"ts": 1768288320000, "open": 3.388, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 4.46, "quote_volume": 15.11548, "trades": 3, "taker_buy_volume": 4.46, "taker_buy_quote": 15.11548}, {"ts": 1768288380000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288440000, "open": 3.39, "high": 3.396, "low": 3.39, "close": 3.396, "volume": 375.16, "quote_volume": 1273.26591, "trades": 21, "taker_buy_volume": 375.16, "taker_buy_quote": 1273.26591}, {"ts": 1768288500000, "open": 3.397, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 34.89, "quote_volume": 118.5062, "trades": 4, "taker_buy_volume": 19.7, "taker_buy_quote": 66.90577}, {"ts": 1768288560000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 207.81, "quote_volume": 705.97186, "trades": 18, "taker_buy_volume": 172.91, "taker_buy_quote": 587.41813}, {"ts": 1768288620000, "open": 3.397, "high": 3.404, "low": 3.396, "close": 3.396, "volume": 668.21, "quote_volume": 2272.66157, "trades": 44, "taker_buy_volume": 616.46, "taker_buy_quote": 2096.77689}, {"ts": 1768288680000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 3.397, "high": 3.397, "low": 3.395, "close": 3.396, "volume": 117.58, "quote_volume": 399.22039, "trades": 8, "taker_buy_volume": 2.31, "taker_buy_quote": 7.84476}, {"ts": 1768288860000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288920000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288980000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 169.04, "quote_volume": 574.22732, "trades": 15, "taker_buy_volume": 116.58, "taker_buy_quote": 396.07316}, {"ts": 1768289100000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289160000, "open": 3.397, "high": 3.398, "low": 3.397, "close": 3.398, "volume": 59.93, "quote_volume": 203.61064, "trades": 7, "taker_buy_volume": 59.93, "taker_buy_quote": 203.61064}, {"ts": 1768289220000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289280000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 3.398, "high": 3.398, "low": 3.395, "close": 3.397, "volume": 320.41, "quote_volume": 1088.45449, "trades": 18, "taker_buy_volume": 252.71, "taker_buy_quote": 858.42759}, {"ts": 1768289460000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 10.63, "quote_volume": 36.07969, "trades": 5, "taker_buy_volume": 1.47, "taker_buy_quote": 4.99065}, {"ts": 1768289640000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.96, "quote_volume": 10.0492, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0492}, {"ts": 1768289700000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 3.396, "high": 3.399, "low": 3.396, "close": 3.399, "volume": 89.14, "quote_volume": 302.83343, "trades": 11, "taker_buy_volume": 89.14, "taker_buy_quote": 302.83343}, {"ts": 1768289820000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 27.86, "quote_volume": 94.61256, "trades": 3, "taker_buy_volume": 27.86, "taker_buy_quote": 94.61256}, {"ts": 1768289880000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 49.52, "quote_volume": 168.1204, "trades": 2, "taker_buy_volume": 18.02, "taker_buy_quote": 61.1779}, {"ts": 1768290000000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290060000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 61.77, "quote_volume": 209.82099, "trades": 8, "taker_buy_volume": 61.77, "taker_buy_quote": 209.82099}, {"ts": 1768290360000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 8.63, "quote_volume": 29.30748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 3.394, "high": 3.394, "low": 3.393, "close": 3.393, "volume": 8.84, "quote_volume": 29.99708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 2.23, "quote_volume": 7.56416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 3.392, "high": 3.392, "low": 3.377, "close": 3.379, "volume": 2672.63, "quote_volume": 9041.75102, "trades": 123, "taker_buy_volume": 836.26, "taker_buy_quote": 2827.32568}, {"ts": 1768290780000, "open": 3.382, "high": 3.384, "low": 3.38, "close": 3.38, "volume": 111.23, "quote_volume": 376.24748, "trades": 35, "taker_buy_volume": 67.02, "taker_buy_quote": 226.73658}, {"ts": 1768290840000, "open": 3.383, "high": 3.393, "low": 3.381, "close": 3.387, "volume": 1005.07, "quote_volume": 3404.73421, "trades": 71, "taker_buy_volume": 720.45, "taker_buy_quote": 2441.31909}, {"ts": 1768290900000, "open": 3.387, "high": 3.396, "low": 3.387, "close": 3.394, "volume": 336.47, "quote_volume": 1141.83526, "trades": 29, "taker_buy_volume": 336.47, "taker_buy_quote": 1141.83526}, {"ts": 1768290960000, "open": 3.393, "high": 3.414, "low": 3.393, "close": 3.398, "volume": 3252.25, "quote_volume": 11072.36212, "trades": 131, "taker_buy_volume": 2617.66, "taker_buy_quote": 8913.27577}, {"ts": 1768291020000, "open": 3.398, "high": 3.401, "low": 3.398, "close": 3.4, "volume": 494.43, "quote_volume": 1680.31788, "trades": 14, "taker_buy_volume": 490.94, "taker_buy_quote": 1668.45188}, {"ts": 1768291080000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 110.51, "quote_volume": 375.74631, "trades": 2, "taker_buy_volume": 110.51, "taker_buy_quote": 375.74631}, {"ts": 1768291140000, "open": 3.399, "high": 3.4, "low": 3.396, "close": 3.396, "volume": 113.34, "quote_volume": 385.02952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 3.398, "high": 3.398, "low": 3.396, "close": 3.396, "volume": 471.27, "quote_volume": 1600.43911, "trades": 5, "taker_buy_volume": 463.75, "taker_buy_quote": 1574.895}, {"ts": 1768291260000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291320000, "open": 3.398, "high": 3.398, "low": 3.395, "close": 3.395, "volume": 9.54, "quote_volume": 32.40033, "trades": 4, "taker_buy_volume": 4.01, "taker_buy_quote": 13.62598}, {"ts": 1768291380000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 5.86, "quote_volume": 19.90642, "trades": 3, "taker_buy_volume": 5.86, "taker_buy_quote": 19.90642}, {"ts": 1768291440000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 28.64, "quote_volume": 97.26144, "trades": 9, "taker_buy_volume": 28.64, "taker_buy_quote": 97.26144}, {"ts": 1768291500000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 3.47, "quote_volume": 11.78412, "trades": 2, "taker_buy_volume": 3.47, "taker_buy_quote": 11.78412}, {"ts": 1768291680000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1768291740000, "open": 3.399, "high": 3.403, "low": 3.398, "close": 3.403, "volume": 237.25, "quote_volume": 806.65155, "trades": 10, "taker_buy_volume": 231.35, "taker_buy_quote": 786.6004}, {"ts": 1768291800000, "open": 3.398, "high": 3.4, "low": 3.398, "close": 3.4, "volume": 155.76, "quote_volume": 529.55672, "trades": 7, "taker_buy_volume": 151.19, "taker_buy_quote": 514.02786}, {"ts": 1768291860000, "open": 3.397, "high": 3.397, "low": 3.396, "close": 3.396, "volume": 9.14, "quote_volume": 31.04401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 37.43, "quote_volume": 127.07485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 15.19, "quote_volume": 51.57005, "trades": 2, "taker_buy_volume": 15.19, "taker_buy_quote": 51.57005}, {"ts": 1768292040000, "open": 3.396, "high": 3.399, "low": 3.394, "close": 3.394, "volume": 322.83, "quote_volume": 1096.85365, "trades": 12, "taker_buy_volume": 265.34, "taker_buy_quote": 901.73259}, {"ts": 1768292100000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292160000, "open": 3.396, "high": 3.399, "low": 3.396, "close": 3.399, "volume": 11.8, "quote_volume": 40.0905, "trades": 6, "taker_buy_volume": 11.8, "taker_buy_quote": 40.0905}, {"ts": 1768292220000, "open": 3.398, "high": 3.403, "low": 3.397, "close": 3.401, "volume": 292.13, "quote_volume": 993.42014, "trades": 18, "taker_buy_volume": 221.72, "taker_buy_quote": 754.08239}, {"ts": 1768292280000, "open": 3.398, "high": 3.398, "low": 3.383, "close": 3.393, "volume": 2542.06, "quote_volume": 8624.10335, "trades": 77, "taker_buy_volume": 430.98, "taker_buy_quote": 1461.79748}, {"ts": 1768292340000, "open": 3.392, "high": 3.393, "low": 3.392, "close": 3.393, "volume": 20.54, "quote_volume": 69.67703, "trades": 3, "taker_buy_volume": 20.54, "taker_buy_quote": 69.67703}, {"ts": 1768292400000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 3.393, "high": 3.396, "low": 3.393, "close": 3.396, "volume": 15.33, "quote_volume": 52.02927, "trades": 10, "taker_buy_volume": 9.44, "taker_buy_quote": 32.0445}, {"ts": 1768292520000, "open": 3.394, "high": 3.394, "low": 3.391, "close": 3.392, "volume": 123.85, "quote_volume": 420.06231, "trades": 17, "taker_buy_volume": 9.12, "taker_buy_quote": 30.94416}, {"ts": 1768292580000, "open": 3.393, "high": 3.394, "low": 3.393, "close": 3.394, "volume": 3.87, "quote_volume": 13.13307, "trades": 3, "taker_buy_volume": 3.87, "taker_buy_quote": 13.13307}, {"ts": 1768292640000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.48, "quote_volume": 8.41464, "trades": 1, "taker_buy_volume": 2.48, "taker_buy_quote": 8.41464}, {"ts": 1768292700000, "open": 3.394, "high": 3.397, "low": 3.394, "close": 3.394, "volume": 50.51, "quote_volume": 171.49055, "trades": 17, "taker_buy_volume": 50.51, "taker_buy_quote": 171.49055}, {"ts": 1768292760000, "open": 3.394, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 20.62, "quote_volume": 69.99218, "trades": 3, "taker_buy_volume": 20.62, "taker_buy_quote": 69.99218}, {"ts": 1768292820000, "open": 3.395, "high": 3.4, "low": 3.393, "close": 3.393, "volume": 789.26, "quote_volume": 2680.78374, "trades": 33, "taker_buy_volume": 677.0, "taker_buy_quote": 2299.82874}, {"ts": 1768292880000, "open": 3.392, "high": 3.392, "low": 3.391, "close": 3.391, "volume": 5.92, "quote_volume": 20.07768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 4.72, "quote_volume": 16.0008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 1.47, "quote_volume": 4.9833, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 4.9833}, {"ts": 1768293120000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293180000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293240000, "open": 3.39, "high": 3.392, "low": 3.39, "close": 3.392, "volume": 19.58, "quote_volume": 66.38508, "trades": 3, "taker_buy_volume": 19.58, "taker_buy_quote": 66.38508}, {"ts": 1768293300000, "open": 3.393, "high": 3.394, "low": 3.393, "close": 3.394, "volume": 36.24, "quote_volume": 122.9956, "trades": 5, "taker_buy_volume": 36.24, "taker_buy_quote": 122.9956}, {"ts": 1768293360000, "open": 3.395, "high": 3.399, "low": 3.395, "close": 3.399, "volume": 402.62, "quote_volume": 1367.70855, "trades": 10, "taker_buy_volume": 402.62, "taker_buy_quote": 1367.70855}, {"ts": 1768293420000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293480000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293600000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 4.79, "quote_volume": 16.27642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293660000, "open": 3.398, "high": 3.398, "low": 3.394, "close": 3.397, "volume": 299.42, "quote_volume": 1016.49347, "trades": 30, "taker_buy_volume": 6.19, "taker_buy_quote": 21.02448}, {"ts": 1768293720000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 1.99, "quote_volume": 6.76003, "trades": 2, "taker_buy_volume": 1.99, "taker_buy_quote": 6.76003}, {"ts": 1768293780000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 3.398, "high": 3.399, "low": 3.398, "close": 3.399, "volume": 9.14, "quote_volume": 31.06229, "trades": 4, "taker_buy_volume": 9.14, "taker_buy_quote": 31.06229}, {"ts": 1768293900000, "open": 3.4, "high": 3.402, "low": 3.4, "close": 3.402, "volume": 9.72, "quote_volume": 33.05639, "trades": 6, "taker_buy_volume": 9.72, "taker_buy_quote": 33.05639}, {"ts": 1768293960000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 3.402, "high": 3.404, "low": 3.402, "close": 3.404, "volume": 23.52, "quote_volume": 80.0506, "trades": 9, "taker_buy_volume": 23.52, "taker_buy_quote": 80.0506}, {"ts": 1768294080000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 203.59, "quote_volume": 693.22395, "trades": 20, "taker_buy_volume": 34.89, "taker_buy_quote": 118.80045}, {"ts": 1768294140000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 184.0, "quote_volume": 626.52, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 3.406, "high": 3.407, "low": 3.403, "close": 3.407, "volume": 109.12, "quote_volume": 371.60454, "trades": 17, "taker_buy_volume": 82.43, "taker_buy_quote": 280.74348}, {"ts": 1768294260000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.409, "volume": 90.27, "quote_volume": 307.75548, "trades": 26, "taker_buy_volume": 42.31, "taker_buy_quote": 144.21482}, {"ts": 1768294320000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 3.409, "high": 3.409, "low": 3.407, "close": 3.407, "volume": 49.1, "quote_volume": 167.37278, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294440000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 223.18, "quote_volume": 760.37426, "trades": 5, "taker_buy_volume": 223.18, "taker_buy_quote": 760.37426}, {"ts": 1768294500000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 19.23, "quote_volume": 65.51661, "trades": 5, "taker_buy_volume": 19.23, "taker_buy_quote": 65.51661}, {"ts": 1768294560000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 33.7, "quote_volume": 114.8159, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 114.8159}, {"ts": 1768294620000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 38.7, "quote_volume": 131.8509, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 1.93, "quote_volume": 6.57551, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 6.57551}, {"ts": 1768294860000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 5.22, "quote_volume": 17.78454, "trades": 2, "taker_buy_volume": 5.22, "taker_buy_quote": 17.78454}, {"ts": 1768294920000, "open": 3.407, "high": 3.416, "low": 3.407, "close": 3.415, "volume": 2028.41, "quote_volume": 6925.51118, "trades": 48, "taker_buy_volume": 1006.14, "taker_buy_quote": 3433.85384}, {"ts": 1768294980000, "open": 3.415, "high": 3.417, "low": 3.41, "close": 3.41, "volume": 521.54, "quote_volume": 1781.36189, "trades": 61, "taker_buy_volume": 400.95, "taker_buy_quote": 1369.67034}, {"ts": 1768295040000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.411, "volume": 122.16, "quote_volume": 416.79222, "trades": 25, "taker_buy_volume": 72.58, "taker_buy_quote": 247.67484}, {"ts": 1768295100000, "open": 3.41, "high": 3.41, "low": 3.409, "close": 3.409, "volume": 22.63, "quote_volume": 77.14861, "trades": 4, "taker_buy_volume": 15.13, "taker_buy_quote": 51.57817}, {"ts": 1768295160000, "open": 3.408, "high": 3.408, "low": 3.405, "close": 3.405, "volume": 22.65, "quote_volume": 77.15501, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295220000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 17.25, "quote_volume": 58.719, "trades": 4, "taker_buy_volume": 12.68, "taker_buy_quote": 43.16272}, {"ts": 1768295280000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 10.85, "quote_volume": 36.92255, "trades": 4, "taker_buy_volume": 6.28, "taker_buy_quote": 21.37084}, {"ts": 1768295340000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 308.79, "quote_volume": 1050.50653, "trades": 8, "taker_buy_volume": 27.6, "taker_buy_quote": 93.89815}, {"ts": 1768295400000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 33.21, "quote_volume": 112.9985, "trades": 3, "taker_buy_volume": 33.21, "taker_buy_quote": 112.9985}, {"ts": 1768295460000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 4.57, "quote_volume": 15.55628, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 15.55628}, {"ts": 1768295520000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 35.3, "quote_volume": 120.1612, "trades": 3, "taker_buy_volume": 35.3, "taker_buy_quote": 120.1612}, {"ts": 1768295580000, "open": 3.405, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 432.2, "quote_volume": 1472.80127, "trades": 15, "taker_buy_volume": 432.2, "taker_buy_quote": 1472.80127}, {"ts": 1768295640000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.41, "volume": 59.11, "quote_volume": 201.55625, "trades": 7, "taker_buy_volume": 59.11, "taker_buy_quote": 201.55625}, {"ts": 1768295700000, "open": 3.407, "high": 3.411, "low": 3.406, "close": 3.406, "volume": 786.77, "quote_volume": 2683.32367, "trades": 34, "taker_buy_volume": 205.72, "taker_buy_quote": 701.50318}, {"ts": 1768295760000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 17.95, "quote_volume": 61.1377, "trades": 2, "taker_buy_volume": 17.95, "taker_buy_quote": 61.1377}, {"ts": 1768295820000, "open": 3.405, "high": 3.405, "low": 3.404, "close": 3.404, "volume": 21.75, "quote_volume": 74.0431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 3.406, "high": 3.425, "low": 3.406, "close": 3.414, "volume": 3779.35, "quote_volume": 12919.97048, "trades": 151, "taker_buy_volume": 2402.89, "taker_buy_quote": 8211.24443}, {"ts": 1768295940000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 33.0, "quote_volume": 112.662, "trades": 4, "taker_buy_volume": 30.32, "taker_buy_quote": 103.51248}, {"ts": 1768296060000, "open": 3.414, "high": 3.422, "low": 3.414, "close": 3.422, "volume": 1021.62, "quote_volume": 3490.65479, "trades": 30, "taker_buy_volume": 1021.62, "taker_buy_quote": 3490.65479}, {"ts": 1768296120000, "open": 3.423, "high": 3.424, "low": 3.418, "close": 3.418, "volume": 108.67, "quote_volume": 371.83541, "trades": 12, "taker_buy_volume": 5.9, "taker_buy_quote": 20.19865}, {"ts": 1768296180000, "open": 3.417, "high": 3.417, "low": 3.41, "close": 3.41, "volume": 390.06, "quote_volume": 1331.12892, "trades": 37, "taker_buy_volume": 5.85, "taker_buy_quote": 19.98945}, {"ts": 1768296240000, "open": 3.413, "high": 3.419, "low": 3.413, "close": 3.419, "volume": 87.03, "quote_volume": 297.36017, "trades": 10, "taker_buy_volume": 55.22, "taker_buy_quote": 188.79264}, {"ts": 1768296300000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 51.37, "quote_volume": 175.6311, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 2.92, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 9.9864}, {"ts": 1768296420000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296480000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296540000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 3.42, "high": 3.426, "low": 3.42, "close": 3.426, "volume": 826.45, "quote_volume": 2829.46586, "trades": 23, "taker_buy_volume": 823.52, "taker_buy_quote": 2819.43647}, {"ts": 1768296660000, "open": 3.425, "high": 3.425, "low": 3.417, "close": 3.422, "volume": 355.78, "quote_volume": 1216.35303, "trades": 21, "taker_buy_volume": 5.2, "taker_buy_quote": 17.80403}, {"ts": 1768296720000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 21.87, "quote_volume": 74.87995, "trades": 4, "taker_buy_volume": 7.47, "taker_buy_quote": 25.57435}, {"ts": 1768296780000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 4.54, "quote_volume": 15.5495, "trades": 2, "taker_buy_volume": 4.54, "taker_buy_quote": 15.5495}, {"ts": 1768296840000, "open": 3.424, "high": 3.463, "low": 3.424, "close": 3.442, "volume": 9656.87, "quote_volume": 33219.87791, "trades": 486, "taker_buy_volume": 6976.69, "taker_buy_quote": 23994.1098}, {"ts": 1768296900000, "open": 3.444, "high": 3.448, "low": 3.44, "close": 3.44, "volume": 2067.61, "quote_volume": 7124.39137, "trades": 89, "taker_buy_volume": 638.6, "taker_buy_quote": 2200.7563}, {"ts": 1768296960000, "open": 3.441, "high": 3.444, "low": 3.44, "close": 3.444, "volume": 312.51, "quote_volume": 1075.36203, "trades": 20, "taker_buy_volume": 93.05, "taker_buy_quote": 320.2153}, {"ts": 1768297020000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.446, "volume": 105.84, "quote_volume": 364.68909, "trades": 14, "taker_buy_volume": 65.73, "taker_buy_quote": 226.47325}, {"ts": 1768297080000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 3.447, "high": 3.462, "low": 3.447, "close": 3.459, "volume": 834.08, "quote_volume": 2882.03675, "trades": 102, "taker_buy_volume": 373.97, "taker_buy_quote": 1291.32593}, {"ts": 1768297200000, "open": 3.461, "high": 3.463, "low": 3.453, "close": 3.455, "volume": 1972.31, "quote_volume": 6816.97825, "trades": 82, "taker_buy_volume": 162.77, "taker_buy_quote": 562.96346}, {"ts": 1768297260000, "open": 3.455, "high": 3.459, "low": 3.453, "close": 3.454, "volume": 1263.68, "quote_volume": 4368.44132, "trades": 61, "taker_buy_volume": 691.05, "taker_buy_quote": 2388.58505}, {"ts": 1768297320000, "open": 3.455, "high": 3.455, "low": 3.449, "close": 3.449, "volume": 185.95, "quote_volume": 641.70612, "trades": 43, "taker_buy_volume": 84.69, "taker_buy_quote": 292.22713}, {"ts": 1768297380000, "open": 3.449, "high": 3.462, "low": 3.449, "close": 3.462, "volume": 159.72, "quote_volume": 551.62488, "trades": 39, "taker_buy_volume": 159.72, "taker_buy_quote": 551.62488}, {"ts": 1768297440000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 2.94, "quote_volume": 10.18122, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 10.18122}, {"ts": 1768297500000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.454, "volume": 923.92, "quote_volume": 3192.98581, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 3.453, "high": 3.453, "low": 3.451, "close": 3.451, "volume": 29.41, "quote_volume": 101.50922, "trades": 10, "taker_buy_volume": 15.9, "taker_buy_quote": 54.87271}, {"ts": 1768297620000, "open": 3.452, "high": 3.453, "low": 3.452, "close": 3.453, "volume": 5.82, "quote_volume": 20.09355, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 20.09355}, {"ts": 1768297680000, "open": 3.45, "high": 3.45, "low": 3.449, "close": 3.45, "volume": 171.76, "quote_volume": 592.55385, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 3.45, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 248.74, "quote_volume": 857.90323, "trades": 14, "taker_buy_volume": 61.65, "taker_buy_quote": 212.5692}, {"ts": 1768297800000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 4.51, "quote_volume": 15.5595, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 15.5595}, {"ts": 1768297860000, "open": 3.45, "high": 3.455, "low": 3.449, "close": 3.455, "volume": 383.62, "quote_volume": 1324.68176, "trades": 21, "taker_buy_volume": 293.6, "taker_buy_quote": 1014.19917}, {"ts": 1768297920000, "open": 3.451, "high": 3.454, "low": 3.451, "close": 3.452, "volume": 69.77, "quote_volume": 240.92267, "trades": 7, "taker_buy_volume": 50.36, "taker_buy_quote": 173.92319}, {"ts": 1768297980000, "open": 3.451, "high": 3.451, "low": 3.446, "close": 3.446, "volume": 283.42, "quote_volume": 977.08882, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298040000, "open": 3.445, "high": 3.445, "low": 3.44, "close": 3.44, "volume": 243.77, "quote_volume": 838.99586, "trades": 18, "taker_buy_volume": 123.77, "taker_buy_quote": 426.12821}, {"ts": 1768298100000, "open": 3.439, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 114.65, "quote_volume": 394.31651, "trades": 16, "taker_buy_volume": 36.94, "taker_buy_quote": 127.0736}, {"ts": 1768298160000, "open": 3.44, "high": 3.443, "low": 3.44, "close": 3.441, "volume": 27.48, "quote_volume": 94.57039, "trades": 10, "taker_buy_volume": 27.48, "taker_buy_quote": 94.57039}, {"ts": 1768298220000, "open": 3.439, "high": 3.443, "low": 3.439, "close": 3.443, "volume": 32.58, "quote_volume": 112.13164, "trades": 7, "taker_buy_volume": 29.05, "taker_buy_quote": 99.99197}, {"ts": 1768298280000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298340000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 1.45, "quote_volume": 4.98945, "trades": 1, "taker_buy_volume": 1.45, "taker_buy_quote": 4.98945}, {"ts": 1768298400000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 11.43, "quote_volume": 39.33063, "trades": 3, "taker_buy_volume": 11.43, "taker_buy_quote": 39.33063}, {"ts": 1768298460000, "open": 3.441, "high": 3.448, "low": 3.441, "close": 3.446, "volume": 843.21, "quote_volume": 2904.2324, "trades": 26, "taker_buy_volume": 825.78, "taker_buy_quote": 2844.16862}, {"ts": 1768298520000, "open": 3.445, "high": 3.445, "low": 3.443, "close": 3.443, "volume": 11.96, "quote_volume": 41.18864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298580000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 4.52, "quote_volume": 15.55784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298640000, "open": 3.441, "high": 3.441, "low": 3.438, "close": 3.439, "volume": 21.7, "quote_volume": 74.64348, "trades": 15, "taker_buy_volume": 3.62, "taker_buy_quote": 12.44918}, {"ts": 1768298700000, "open": 3.438, "high": 3.443, "low": 3.437, "close": 3.442, "volume": 292.7, "quote_volume": 1007.34864, "trades": 31, "taker_buy_volume": 285.88, "taker_buy_quote": 983.90601}, {"ts": 1768298760000, "open": 3.438, "high": 3.438, "low": 3.436, "close": 3.437, "volume": 39.08, "quote_volume": 134.31796, "trades": 5, "taker_buy_volume": 30.32, "taker_buy_quote": 104.20984}, {"ts": 1768298820000, "open": 3.437, "high": 3.444, "low": 3.437, "close": 3.444, "volume": 112.24, "quote_volume": 386.18163, "trades": 17, "taker_buy_volume": 112.24, "taker_buy_quote": 386.18163}, {"ts": 1768298880000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 7.42, "quote_volume": 25.54255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 3.441, "high": 3.441, "low": 3.436, "close": 3.436, "volume": 45.95, "quote_volume": 157.96086, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 3.436, "high": 3.441, "low": 3.436, "close": 3.441, "volume": 66.44, "quote_volume": 228.39266, "trades": 13, "taker_buy_volume": 66.44, "taker_buy_quote": 228.39266}, {"ts": 1768299060000, "open": 3.442, "high": 3.443, "low": 3.442, "close": 3.443, "volume": 9.02, "quote_volume": 31.05135, "trades": 4, "taker_buy_volume": 9.02, "taker_buy_quote": 31.05135}, {"ts": 1768299120000, "open": 3.441, "high": 3.445, "low": 3.441, "close": 3.445, "volume": 14.57, "quote_volume": 50.16694, "trades": 6, "taker_buy_volume": 9.02, "taker_buy_quote": 31.06939}, {"ts": 1768299180000, "open": 3.446, "high": 3.447, "low": 3.446, "close": 3.447, "volume": 9.02, "quote_volume": 31.08743, "trades": 4, "taker_buy_volume": 9.02, "taker_buy_quote": 31.08743}, {"ts": 1768299240000, "open": 3.448, "high": 3.45, "low": 3.448, "close": 3.45, "volume": 311.43, "quote_volume": 1074.26744, "trades": 9, "taker_buy_volume": 311.43, "taker_buy_quote": 1074.26744}, {"ts": 1768299300000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.452, "volume": 96.65, "quote_volume": 333.5908, "trades": 7, "taker_buy_volume": 96.65, "taker_buy_quote": 333.5908}, {"ts": 1768299360000, "open": 3.452, "high": 3.452, "low": 3.448, "close": 3.448, "volume": 305.66, "quote_volume": 1055.10908, "trades": 8, "taker_buy_volume": 7.29, "taker_buy_quote": 25.16508}, {"ts": 1768299420000, "open": 3.449, "high": 3.449, "low": 3.421, "close": 3.433, "volume": 2385.12, "quote_volume": 8195.24747, "trades": 123, "taker_buy_volume": 41.24, "taker_buy_quote": 141.57784}, {"ts": 1768299480000, "open": 3.433, "high": 3.436, "low": 3.433, "close": 3.436, "volume": 220.83, "quote_volume": 758.21315, "trades": 9, "taker_buy_volume": 220.83, "taker_buy_quote": 758.21315}, {"ts": 1768299540000, "open": 3.437, "high": 3.441, "low": 3.435, "close": 3.435, "volume": 356.12, "quote_volume": 1223.96928, "trades": 14, "taker_buy_volume": 87.21, "taker_buy_quote": 299.99583}, {"ts": 1768299600000, "open": 3.435, "high": 3.439, "low": 3.43, "close": 3.433, "volume": 1135.65, "quote_volume": 3900.56234, "trades": 82, "taker_buy_volume": 489.82, "taker_buy_quote": 1683.18411}, {"ts": 1768299660000, "open": 3.433, "high": 3.439, "low": 3.43, "close": 3.437, "volume": 785.17, "quote_volume": 2693.84769, "trades": 23, "taker_buy_volume": 346.82, "taker_buy_quote": 1190.11137}, {"ts": 1768299720000, "open": 3.435, "high": 3.44, "low": 3.435, "close": 3.439, "volume": 66.96, "quote_volume": 230.16762, "trades": 19, "taker_buy_volume": 57.03, "taker_buy_quote": 196.04975}, {"ts": 1768299780000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 15.19, "quote_volume": 52.2536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 3.439, "high": 3.439, "low": 3.438, "close": 3.438, "volume": 9.34, "quote_volume": 32.11676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 3.438, "high": 3.44, "low": 3.434, "close": 3.434, "volume": 263.51, "quote_volume": 905.36648, "trades": 25, "taker_buy_volume": 32.03, "taker_buy_quote": 110.15362}, {"ts": 1768299960000, "open": 3.439, "high": 3.439, "low": 3.435, "close": 3.435, "volume": 14.4, "quote_volume": 49.48541, "trades": 7, "taker_buy_volume": 2.76, "taker_buy_quote": 9.49164}, {"ts": 1768300020000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300080000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300200000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 9.6, "quote_volume": 32.9952, "trades": 2, "taker_buy_volume": 9.6, "taker_buy_quote": 32.9952}, {"ts": 1768300260000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 3.435, "high": 3.435, "low": 3.432, "close": 3.432, "volume": 35.64, "quote_volume": 122.38103, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300440000, "open": 3.431, "high": 3.431, "low": 3.43, "close": 3.43, "volume": 11.66, "quote_volume": 39.99833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300500000, "open": 3.431, "high": 3.433, "low": 3.431, "close": 3.433, "volume": 186.43, "quote_volume": 639.71214, "trades": 18, "taker_buy_volume": 62.79, "taker_buy_quote": 215.48811}, {"ts": 1768300560000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 3.72, "quote_volume": 12.76704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 11.28, "quote_volume": 38.71296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 3.433, "high": 3.433, "low": 3.432, "close": 3.432, "volume": 4.51, "quote_volume": 15.48088, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 8.78848}, {"ts": 1768300740000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 29.68, "quote_volume": 101.89144, "trades": 4, "taker_buy_volume": 29.68, "taker_buy_quote": 101.89144}, {"ts": 1768300800000, "open": 3.434, "high": 3.435, "low": 3.432, "close": 3.433, "volume": 18.92, "quote_volume": 64.96726, "trades": 8, "taker_buy_volume": 11.47, "taker_buy_quote": 39.3901}, {"ts": 1768300860000, "open": 3.432, "high": 3.435, "low": 3.431, "close": 3.435, "volume": 21.4, "quote_volume": 73.45205, "trades": 7, "taker_buy_volume": 17.18, "taker_buy_quote": 58.97192}, {"ts": 1768300920000, "open": 3.435, "high": 3.438, "low": 3.435, "close": 3.437, "volume": 172.45, "quote_volume": 592.7851, "trades": 12, "taker_buy_volume": 157.26, "taker_buy_quote": 540.57707}, {"ts": 1768300980000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 8.52, "quote_volume": 29.27472, "trades": 1, "taker_buy_volume": 8.52, "taker_buy_quote": 29.27472}, {"ts": 1768301040000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03896}, {"ts": 1768301100000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301160000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301220000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 4.52, "quote_volume": 15.54428, "trades": 3, "taker_buy_volume": 4.52, "taker_buy_quote": 15.54428}, {"ts": 1768301340000, "open": 3.44, "high": 3.444, "low": 3.439, "close": 3.443, "volume": 161.39, "quote_volume": 555.62973, "trades": 20, "taker_buy_volume": 120.02, "taker_buy_quote": 413.22184}, {"ts": 1768301400000, "open": 3.444, "high": 3.445, "low": 3.444, "close": 3.445, "volume": 7.42, "quote_volume": 25.55899, "trades": 3, "taker_buy_volume": 7.42, "taker_buy_quote": 25.55899}, {"ts": 1768301460000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301520000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 182.38, "quote_volume": 628.73748, "trades": 22, "taker_buy_volume": 182.38, "taker_buy_quote": 628.73748}, {"ts": 1768301580000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301820000, "open": 3.45, "high": 3.45, "low": 3.449, "close": 3.449, "volume": 7.43, "quote_volume": 25.63058, "trades": 5, "taker_buy_volume": 4.51, "taker_buy_quote": 15.5595}, {"ts": 1768301880000, "open": 3.449, "high": 3.449, "low": 3.448, "close": 3.448, "volume": 15.49, "quote_volume": 53.41542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301940000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 230.82, "quote_volume": 796.09818, "trades": 4, "taker_buy_volume": 147.62, "taker_buy_quote": 509.14138}, {"ts": 1768302000000, "open": 3.448, "high": 3.448, "low": 3.438, "close": 3.439, "volume": 1502.92, "quote_volume": 5171.67898, "trades": 42, "taker_buy_volume": 28.01, "taker_buy_quote": 96.38532}, {"ts": 1768302060000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 5.84, "quote_volume": 20.09252, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 20.09252}, {"ts": 1768302120000, "open": 3.44, "high": 3.44, "low": 3.435, "close": 3.437, "volume": 211.98, "quote_volume": 728.93367, "trades": 22, "taker_buy_volume": 30.94, "taker_buy_quote": 106.31276}, {"ts": 1768302180000, "open": 3.438, "high": 3.442, "low": 3.435, "close": 3.435, "volume": 627.05, "quote_volume": 2156.0139, "trades": 34, "taker_buy_volume": 160.07, "taker_buy_quote": 550.76918}, {"ts": 1768302240000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 102.58, "quote_volume": 352.6527, "trades": 14, "taker_buy_volume": 39.02, "taker_buy_quote": 134.13634}, {"ts": 1768302360000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 16.0, "quote_volume": 55.024, "trades": 5, "taker_buy_volume": 16.0, "taker_buy_quote": 55.024}, {"ts": 1768302420000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 24.27, "quote_volume": 83.4888, "trades": 4, "taker_buy_volume": 4.51, "taker_buy_quote": 15.5144}, {"ts": 1768302480000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 3.441, "high": 3.443, "low": 3.441, "close": 3.443, "volume": 79.76, "quote_volume": 274.59865, "trades": 10, "taker_buy_volume": 49.44, "taker_buy_quote": 170.20689}, {"ts": 1768302780000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 7.47, "quote_volume": 25.72668, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 25.72668}, {"ts": 1768302960000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 25.1, "quote_volume": 86.4444, "trades": 7, "taker_buy_volume": 25.1, "taker_buy_quote": 86.4444}, {"ts": 1768303020000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 3.445, "high": 3.446, "low": 3.445, "close": 3.446, "volume": 181.1, "quote_volume": 623.95137, "trades": 7, "taker_buy_volume": 181.1, "taker_buy_quote": 623.95137}, {"ts": 1768303140000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 2.45, "quote_volume": 8.44515, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.44515}, {"ts": 1768303200000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 98.08, "quote_volume": 338.26166, "trades": 15, "taker_buy_volume": 63.69, "taker_buy_quote": 219.65055}, {"ts": 1768303260000, "open": 3.45, "high": 3.45, "low": 3.447, "close": 3.447, "volume": 87.12, "quote_volume": 300.46624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 146.24, "quote_volume": 504.62425, "trades": 14, "taker_buy_volume": 115.92, "taker_buy_quote": 399.98993}, {"ts": 1768303380000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 14.35, "quote_volume": 49.52185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303440000, "open": 3.452, "high": 3.458, "low": 3.452, "close": 3.458, "volume": 91.73, "quote_volume": 316.99953, "trades": 22, "taker_buy_volume": 60.97, "taker_buy_quote": 210.66221}, {"ts": 1768303500000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303620000, "open": 3.459, "high": 3.463, "low": 3.459, "close": 3.463, "volume": 43.0, "quote_volume": 148.86406, "trades": 12, "taker_buy_volume": 22.46, "taker_buy_quote": 77.73404}, {"ts": 1768303680000, "open": 3.462, "high": 3.462, "low": 3.449, "close": 3.451, "volume": 1405.21, "quote_volume": 4854.6062, "trades": 107, "taker_buy_volume": 397.82, "taker_buy_quote": 1374.89245}, {"ts": 1768303740000, "open": 3.45, "high": 3.45, "low": 3.449, "close": 3.449, "volume": 9.0, "quote_volume": 31.0455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 3.45, "high": 3.45, "low": 3.445, "close": 3.446, "volume": 558.73, "quote_volume": 1925.69425, "trades": 31, "taker_buy_volume": 7.5, "taker_buy_quote": 25.875}, {"ts": 1768303860000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.444, "volume": 259.5, "quote_volume": 893.92518, "trades": 14, "taker_buy_volume": 15.57, "taker_buy_quote": 53.62308}, {"ts": 1768303920000, "open": 3.442, "high": 3.444, "low": 3.441, "close": 3.443, "volume": 463.65, "quote_volume": 1595.99514, "trades": 26, "taker_buy_volume": 64.38, "taker_buy_quote": 221.59211}, {"ts": 1768303980000, "open": 3.443, "high": 3.446, "low": 3.403, "close": 3.413, "volume": 7866.13, "quote_volume": 26931.01734, "trades": 554, "taker_buy_volume": 2166.48, "taker_buy_quote": 7412.35289}, {"ts": 1768304040000, "open": 3.411, "high": 3.412, "low": 3.406, "close": 3.41, "volume": 982.74, "quote_volume": 3350.54215, "trades": 63, "taker_buy_volume": 553.61, "taker_buy_quote": 1887.94626}, {"ts": 1768304100000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 153.14, "quote_volume": 522.42027, "trades": 12, "taker_buy_volume": 147.88, "taker_buy_quote": 504.47841}, {"ts": 1768304160000, "open": 3.413, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 83.56, "quote_volume": 285.20515, "trades": 13, "taker_buy_volume": 80.62, "taker_buy_quote": 275.17093}, {"ts": 1768304220000, "open": 3.413, "high": 3.438, "low": 3.411, "close": 3.43, "volume": 2786.74, "quote_volume": 9554.77666, "trades": 208, "taker_buy_volume": 2610.76, "taker_buy_quote": 8952.22184}, {"ts": 1768304280000, "open": 3.431, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 145.51, "quote_volume": 499.50397, "trades": 23, "taker_buy_volume": 142.59, "taker_buy_quote": 489.48545}, {"ts": 1768304340000, "open": 3.432, "high": 3.435, "low": 3.432, "close": 3.435, "volume": 238.58, "quote_volume": 819.30303, "trades": 8, "taker_buy_volume": 238.58, "taker_buy_quote": 819.30303}, {"ts": 1768304400000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.436, "volume": 7.47, "quote_volume": 25.664, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 25.664}, {"ts": 1768304520000, "open": 3.437, "high": 3.439, "low": 3.437, "close": 3.437, "volume": 63.7, "quote_volume": 218.95955, "trades": 8, "taker_buy_volume": 45.21, "taker_buy_quote": 155.39385}, {"ts": 1768304580000, "open": 3.437, "high": 3.44, "low": 3.437, "close": 3.439, "volume": 370.08, "quote_volume": 1272.53172, "trades": 15, "taker_buy_volume": 354.51, "taker_buy_quote": 1218.98649}, {"ts": 1768304640000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 3.438, "high": 3.438, "low": 3.432, "close": 3.435, "volume": 1079.46, "quote_volume": 3707.32707, "trades": 33, "taker_buy_volume": 234.39, "taker_buy_quote": 804.89934}, {"ts": 1768304760000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 3.432, "high": 3.433, "low": 3.427, "close": 3.429, "volume": 370.2, "quote_volume": 1269.17854, "trades": 28, "taker_buy_volume": 255.5, "taker_buy_quote": 875.77631}, {"ts": 1768304880000, "open": 3.428, "high": 3.45, "low": 3.428, "close": 3.445, "volume": 4126.39, "quote_volume": 14196.42001, "trades": 224, "taker_buy_volume": 4030.09, "taker_buy_quote": 13864.67809}, {"ts": 1768304940000, "open": 3.446, "high": 3.449, "low": 3.432, "close": 3.435, "volume": 1353.52, "quote_volume": 4651.41587, "trades": 71, "taker_buy_volume": 59.61, "taker_buy_quote": 205.27032}, {"ts": 1768305000000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 3.36, "quote_volume": 11.5416, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.5416}, {"ts": 1768305060000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 145.51, "quote_volume": 499.97236, "trades": 6, "taker_buy_volume": 10.87, "taker_buy_quote": 37.34932}, {"ts": 1768305120000, "open": 3.436, "high": 3.438, "low": 3.436, "close": 3.438, "volume": 42.88, "quote_volume": 147.38039, "trades": 10, "taker_buy_volume": 27.31, "taker_buy_quote": 93.85073}, {"ts": 1768305180000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 53.11, "quote_volume": 182.64529, "trades": 17, "taker_buy_volume": 53.11, "taker_buy_quote": 182.64529}, {"ts": 1768305240000, "open": 3.439, "high": 3.439, "low": 3.436, "close": 3.437, "volume": 418.53, "quote_volume": 1438.1965, "trades": 17, "taker_buy_volume": 356.08, "taker_buy_quote": 1223.57043}, {"ts": 1768305300000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 45.57, "quote_volume": 156.59371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305360000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 3.438, "high": 3.44, "low": 3.435, "close": 3.435, "volume": 98.16, "quote_volume": 337.34827, "trades": 21, "taker_buy_volume": 29.56, "taker_buy_quote": 101.63453}, {"ts": 1768305480000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.437, "volume": 16.16, "quote_volume": 55.53444, "trades": 6, "taker_buy_volume": 16.16, "taker_buy_quote": 55.53444}, {"ts": 1768305540000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 3.435, "high": 3.435, "low": 3.43, "close": 3.43, "volume": 43.97, "quote_volume": 150.94395, "trades": 22, "taker_buy_volume": 3.84, "taker_buy_quote": 13.17868}, {"ts": 1768305660000, "open": 3.429, "high": 3.429, "low": 3.413, "close": 3.423, "volume": 1360.7, "quote_volume": 4654.58763, "trades": 137, "taker_buy_volume": 249.71, "taker_buy_quote": 854.65405}, {"ts": 1768305720000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 46.05, "quote_volume": 157.65708, "trades": 8, "taker_buy_volume": 6.29, "taker_buy_quote": 21.53696}, {"ts": 1768305780000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.42, "volume": 64.66, "quote_volume": 221.12031, "trades": 17, "taker_buy_volume": 32.48, "taker_buy_quote": 111.08516}, {"ts": 1768305840000, "open": 3.419, "high": 3.419, "low": 3.415, "close": 3.416, "volume": 111.56, "quote_volume": 381.15544, "trades": 24, "taker_buy_volume": 46.8, "taker_buy_quote": 159.8774}, {"ts": 1768305900000, "open": 3.418, "high": 3.42, "low": 3.418, "close": 3.42, "volume": 35.5, "quote_volume": 121.40121, "trades": 11, "taker_buy_volume": 35.5, "taker_buy_quote": 121.40121}, {"ts": 1768305960000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306020000, "open": 3.418, "high": 3.418, "low": 3.413, "close": 3.414, "volume": 89.58, "quote_volume": 305.89213, "trades": 23, "taker_buy_volume": 32.33, "taker_buy_quote": 110.37462}, {"ts": 1768306080000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 24.59, "quote_volume": 83.98455, "trades": 9, "taker_buy_volume": 24.59, "taker_buy_quote": 83.98455}, {"ts": 1768306140000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 112.79, "quote_volume": 385.3641, "trades": 15, "taker_buy_volume": 33.9, "taker_buy_quote": 115.81804}, {"ts": 1768306200000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 22.43, "quote_volume": 76.59544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306260000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.413, "volume": 67.76, "quote_volume": 231.35201, "trades": 14, "taker_buy_volume": 30.44, "taker_buy_quote": 103.89172}, {"ts": 1768306440000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 19.75, "quote_volume": 67.387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 3.412, "high": 3.412, "low": 3.409, "close": 3.409, "volume": 422.03, "quote_volume": 1438.92618, "trades": 37, "taker_buy_volume": 73.26, "taker_buy_quote": 249.80923}, {"ts": 1768306560000, "open": 3.411, "high": 3.415, "low": 3.411, "close": 3.415, "volume": 58.12, "quote_volume": 198.31514, "trades": 18, "taker_buy_volume": 53.56, "taker_buy_quote": 182.74274}, {"ts": 1768306620000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306680000, "open": 3.415, "high": 3.421, "low": 3.414, "close": 3.417, "volume": 195.6, "quote_volume": 668.53465, "trades": 43, "taker_buy_volume": 154.58, "taker_buy_quote": 528.34615}, {"ts": 1768306740000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306800000, "open": 3.415, "high": 3.417, "low": 3.414, "close": 3.417, "volume": 20.51, "quote_volume": 70.03286, "trades": 5, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01181}, {"ts": 1768306860000, "open": 3.416, "high": 3.416, "low": 3.412, "close": 3.415, "volume": 463.33, "quote_volume": 1581.82386, "trades": 28, "taker_buy_volume": 408.81, "taker_buy_quote": 1395.68124}, {"ts": 1768306920000, "open": 3.413, "high": 3.413, "low": 3.412, "close": 3.412, "volume": 47.67, "quote_volume": 162.66817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306980000, "open": 3.411, "high": 3.411, "low": 3.406, "close": 3.41, "volume": 70.2, "quote_volume": 239.27641, "trades": 21, "taker_buy_volume": 44.78, "taker_buy_quote": 152.62749}, {"ts": 1768307040000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 5.48, "quote_volume": 18.6868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 15.78, "quote_volume": 53.82944, "trades": 6, "taker_buy_volume": 15.78, "taker_buy_quote": 53.82944}, {"ts": 1768307160000, "open": 3.412, "high": 3.416, "low": 3.411, "close": 3.412, "volume": 171.79, "quote_volume": 586.37203, "trades": 36, "taker_buy_volume": 85.74, "taker_buy_quote": 292.70227}, {"ts": 1768307220000, "open": 3.415, "high": 3.42, "low": 3.415, "close": 3.416, "volume": 130.38, "quote_volume": 445.60736, "trades": 19, "taker_buy_volume": 100.0, "taker_buy_quote": 341.81409}, {"ts": 1768307280000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.94, "quote_volume": 10.0401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 29.59, "quote_volume": 101.08262, "trades": 7, "taker_buy_volume": 14.4, "taker_buy_quote": 49.20877}, {"ts": 1768307460000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 4.42, "quote_volume": 15.10904, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 15.10904}, {"ts": 1768307520000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307640000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 15.19, "quote_volume": 51.91942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307700000, "open": 3.419, "high": 3.422, "low": 3.419, "close": 3.422, "volume": 14.92, "quote_volume": 51.03338, "trades": 7, "taker_buy_volume": 14.92, "taker_buy_quote": 51.03338}, {"ts": 1768307760000, "open": 3.419, "high": 3.423, "low": 3.417, "close": 3.423, "volume": 90.59, "quote_volume": 309.89859, "trades": 20, "taker_buy_volume": 75.64, "taker_buy_quote": 258.80365}, {"ts": 1768307820000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 1.61, "quote_volume": 5.51264, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 5.51264}, {"ts": 1768307880000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 3.425, "high": 3.431, "low": 3.424, "close": 3.428, "volume": 153.07, "quote_volume": 524.71501, "trades": 28, "taker_buy_volume": 122.3, "taker_buy_quote": 419.27379}, {"ts": 1768308000000, "open": 3.426, "high": 3.426, "low": 3.425, "close": 3.425, "volume": 7.47, "quote_volume": 25.58768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 31.19, "quote_volume": 106.85694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 3.39, "quote_volume": 11.61414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 3.426, "high": 3.426, "low": 3.425, "close": 3.425, "volume": 10.24, "quote_volume": 35.07931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 10.96, "quote_volume": 37.52062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 3.422, "high": 3.424, "low": 3.422, "close": 3.424, "volume": 22.78, "quote_volume": 77.98996, "trades": 8, "taker_buy_volume": 18.4, "taker_buy_quote": 63.0016}, {"ts": 1768308420000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308480000, "open": 3.422, "high": 3.422, "low": 3.421, "close": 3.421, "volume": 4.7, "quote_volume": 16.07886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308540000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308600000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 267.88, "quote_volume": 916.58385, "trades": 13, "taker_buy_volume": 237.26, "taker_buy_quote": 811.78716}, {"ts": 1768308660000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 3.423, "high": 3.425, "low": 3.422, "close": 3.425, "volume": 138.32, "quote_volume": 473.49316, "trades": 22, "taker_buy_volume": 38.42, "taker_buy_quote": 131.55407}, {"ts": 1768308960000, "open": 3.425, "high": 3.427, "low": 3.425, "close": 3.427, "volume": 36.22, "quote_volume": 124.10251, "trades": 8, "taker_buy_volume": 36.22, "taker_buy_quote": 124.10251}, {"ts": 1768309020000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309080000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.17, "quote_volume": 7.43659, "trades": 1, "taker_buy_volume": 2.17, "taker_buy_quote": 7.43659}, {"ts": 1768309140000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309200000, "open": 3.427, "high": 3.438, "low": 3.427, "close": 3.433, "volume": 903.53, "quote_volume": 3102.62759, "trades": 42, "taker_buy_volume": 784.82, "taker_buy_quote": 2694.85762}, {"ts": 1768309260000, "open": 3.432, "high": 3.432, "low": 3.429, "close": 3.431, "volume": 118.28, "quote_volume": 405.74566, "trades": 16, "taker_buy_volume": 93.88, "taker_buy_quote": 322.04164}, {"ts": 1768309320000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 2.92, "quote_volume": 10.01268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309380000, "open": 3.428, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 133.74, "quote_volume": 458.37996, "trades": 17, "taker_buy_volume": 110.22, "taker_buy_quote": 377.77238}, {"ts": 1768309440000, "open": 3.428, "high": 3.428, "low": 3.425, "close": 3.425, "volume": 113.23, "quote_volume": 387.88666, "trades": 9, "taker_buy_volume": 33.23, "taker_buy_quote": 113.88212}, {"ts": 1768309500000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309560000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.421, "volume": 173.88, "quote_volume": 594.77293, "trades": 22, "taker_buy_volume": 110.68, "taker_buy_quote": 378.56517}, {"ts": 1768309620000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 98.96, "quote_volume": 338.83324, "trades": 4, "taker_buy_volume": 98.96, "taker_buy_quote": 338.83324}, {"ts": 1768309680000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 694.5, "quote_volume": 2377.968, "trades": 8, "taker_buy_volume": 694.5, "taker_buy_quote": 2377.968}, {"ts": 1768309740000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 5.05, "quote_volume": 17.2912, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 17.2912}, {"ts": 1768309800000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 2.23, "quote_volume": 7.63775, "trades": 1, "taker_buy_volume": 2.23, "taker_buy_quote": 7.63775}, {"ts": 1768309860000, "open": 3.425, "high": 3.445, "low": 3.425, "close": 3.435, "volume": 3407.0, "quote_volume": 11715.22398, "trades": 173, "taker_buy_volume": 1989.51, "taker_buy_quote": 6838.85145}, {"ts": 1768309920000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 6.98, "quote_volume": 23.9763, "trades": 1, "taker_buy_volume": 6.98, "taker_buy_quote": 23.9763}, {"ts": 1768309980000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310040000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310160000, "open": 3.436, "high": 3.44, "low": 3.436, "close": 3.44, "volume": 204.08, "quote_volume": 701.52641, "trades": 24, "taker_buy_volume": 198.7, "taker_buy_quote": 683.04073}, {"ts": 1768310220000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 5.84, "quote_volume": 20.06916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310340000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 3.436, "high": 3.443, "low": 3.436, "close": 3.443, "volume": 164.85, "quote_volume": 566.6712, "trades": 16, "taker_buy_volume": 164.85, "taker_buy_quote": 566.6712}, {"ts": 1768310460000, "open": 3.44, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 38.07, "quote_volume": 130.95311, "trades": 5, "taker_buy_volume": 30.38, "taker_buy_quote": 104.5072}, {"ts": 1768310520000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 4.8, "quote_volume": 16.5072, "trades": 3, "taker_buy_volume": 4.8, "taker_buy_quote": 16.5072}, {"ts": 1768310580000, "open": 3.439, "high": 3.444, "low": 3.439, "close": 3.44, "volume": 52.71, "quote_volume": 181.39931, "trades": 12, "taker_buy_volume": 52.71, "taker_buy_quote": 181.39931}, {"ts": 1768310640000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 15.19, "quote_volume": 52.2536, "trades": 1, "taker_buy_volume": 15.19, "taker_buy_quote": 52.2536}, {"ts": 1768310700000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310760000, "open": 3.44, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 95.9, "quote_volume": 329.90412, "trades": 22, "taker_buy_volume": 53.53, "taker_buy_quote": 184.15546}, {"ts": 1768310820000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310880000, "open": 3.439, "high": 3.439, "low": 3.438, "close": 3.438, "volume": 11.36, "quote_volume": 39.05665, "trades": 4, "taker_buy_volume": 5.87, "taker_buy_quote": 20.18106}, {"ts": 1768310940000, "open": 3.439, "high": 3.441, "low": 3.439, "close": 3.441, "volume": 10.36, "quote_volume": 35.64, "trades": 4, "taker_buy_volume": 10.36, "taker_buy_quote": 35.64}, {"ts": 1768311000000, "open": 3.442, "high": 3.463, "low": 3.442, "close": 3.447, "volume": 2795.1, "quote_volume": 9659.65527, "trades": 253, "taker_buy_volume": 1778.0, "taker_buy_quote": 6145.37407}, {"ts": 1768311060000, "open": 3.446, "high": 3.446, "low": 3.437, "close": 3.443, "volume": 812.12, "quote_volume": 2795.55811, "trades": 72, "taker_buy_volume": 186.25, "taker_buy_quote": 640.72866}, {"ts": 1768311120000, "open": 3.445, "high": 3.452, "low": 3.445, "close": 3.451, "volume": 261.91, "quote_volume": 902.68446, "trades": 17, "taker_buy_volume": 246.34, "taker_buy_quote": 848.95239}, {"ts": 1768311180000, "open": 3.45, "high": 3.451, "low": 3.427, "close": 3.434, "volume": 1309.71, "quote_volume": 4503.47923, "trades": 67, "taker_buy_volume": 78.56, "taker_buy_quote": 270.99203}, {"ts": 1768311240000, "open": 3.434, "high": 3.441, "low": 3.434, "close": 3.435, "volume": 341.69, "quote_volume": 1174.39295, "trades": 20, "taker_buy_volume": 326.55, "taker_buy_quote": 1122.36953}, {"ts": 1768311300000, "open": 3.436, "high": 3.438, "low": 3.433, "close": 3.437, "volume": 395.13, "quote_volume": 1357.4367, "trades": 32, "taker_buy_volume": 91.37, "taker_buy_quote": 314.00884}, {"ts": 1768311360000, "open": 3.438, "high": 3.439, "low": 3.438, "close": 3.438, "volume": 94.67, "quote_volume": 325.48128, "trades": 10, "taker_buy_volume": 92.27, "taker_buy_quote": 317.23008}, {"ts": 1768311420000, "open": 3.438, "high": 3.441, "low": 3.437, "close": 3.441, "volume": 122.23, "quote_volume": 420.24899, "trades": 21, "taker_buy_volume": 58.61, "taker_buy_quote": 201.54154}, {"ts": 1768311480000, "open": 3.442, "high": 3.443, "low": 3.438, "close": 3.438, "volume": 57.12, "quote_volume": 196.54252, "trades": 14, "taker_buy_volume": 9.03, "taker_buy_quote": 31.08577}, {"ts": 1768311540000, "open": 3.437, "high": 3.445, "low": 3.436, "close": 3.442, "volume": 97.29, "quote_volume": 334.95622, "trades": 27, "taker_buy_volume": 52.09, "taker_buy_quote": 179.33378}, {"ts": 1768311600000, "open": 3.441, "high": 3.444, "low": 3.441, "close": 3.443, "volume": 66.83, "quote_volume": 230.10834, "trades": 8, "taker_buy_volume": 32.0, "taker_buy_quote": 110.19767}, {"ts": 1768311660000, "open": 3.444, "high": 3.446, "low": 3.444, "close": 3.446, "volume": 67.86, "quote_volume": 233.76637, "trades": 13, "taker_buy_volume": 67.86, "taker_buy_quote": 233.76637}, {"ts": 1768311720000, "open": 3.446, "high": 3.452, "low": 3.446, "close": 3.452, "volume": 501.76, "quote_volume": 1730.83334, "trades": 49, "taker_buy_volume": 423.38, "taker_buy_quote": 1460.58745}, {"ts": 1768311780000, "open": 3.452, "high": 3.466, "low": 3.452, "close": 3.466, "volume": 1545.77, "quote_volume": 5350.60748, "trades": 95, "taker_buy_volume": 1526.88, "taker_buy_quote": 5285.16062}, {"ts": 1768311840000, "open": 3.464, "high": 3.468, "low": 3.464, "close": 3.468, "volume": 419.21, "quote_volume": 1453.70205, "trades": 20, "taker_buy_volume": 406.05, "taker_buy_quote": 1408.11581}, {"ts": 1768311900000, "open": 3.463, "high": 3.464, "low": 3.462, "close": 3.464, "volume": 30.6, "quote_volume": 105.94324, "trades": 3, "taker_buy_volume": 1.57, "taker_buy_quote": 5.43848}, {"ts": 1768311960000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312020000, "open": 3.462, "high": 3.462, "low": 3.46, "close": 3.46, "volume": 87.64, "quote_volume": 303.28617, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312080000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312140000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 3.461, "high": 3.463, "low": 3.461, "close": 3.463, "volume": 5.09, "quote_volume": 17.62229, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 17.62229}, {"ts": 1768312260000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312320000, "open": 3.46, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 613.05, "quote_volume": 2120.18486, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312380000, "open": 3.459, "high": 3.462, "low": 3.459, "close": 3.462, "volume": 16.37, "quote_volume": 56.65077, "trades": 7, "taker_buy_volume": 16.37, "taker_buy_quote": 56.65077}, {"ts": 1768312440000, "open": 3.46, "high": 3.467, "low": 3.46, "close": 3.467, "volume": 159.85, "quote_volume": 553.90128, "trades": 19, "taker_buy_volume": 155.36, "taker_buy_quote": 538.36588}, {"ts": 1768312500000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 14.8, "quote_volume": 51.208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312560000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312620000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 1.67, "quote_volume": 5.78655, "trades": 1, "taker_buy_volume": 1.67, "taker_buy_quote": 5.78655}, {"ts": 1768312800000, "open": 3.465, "high": 3.468, "low": 3.465, "close": 3.466, "volume": 77.06, "quote_volume": 267.19946, "trades": 12, "taker_buy_volume": 52.49, "taker_buy_quote": 182.01816}, {"ts": 1768312860000, "open": 3.465, "high": 3.465, "low": 3.459, "close": 3.459, "volume": 492.66, "quote_volume": 1704.95768, "trades": 22, "taker_buy_volume": 2.71, "taker_buy_quote": 9.39015}, {"ts": 1768312920000, "open": 3.461, "high": 3.465, "low": 3.453, "close": 3.459, "volume": 1395.8, "quote_volume": 4826.04354, "trades": 79, "taker_buy_volume": 608.59, "taker_buy_quote": 2105.70896}, {"ts": 1768312980000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 20.98, "quote_volume": 72.63931, "trades": 5, "taker_buy_volume": 18.08, "taker_buy_quote": 62.59951}, {"ts": 1768313040000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.463, "volume": 70.58, "quote_volume": 244.45201, "trades": 8, "taker_buy_volume": 55.39, "taker_buy_quote": 191.84904}, {"ts": 1768313100000, "open": 3.465, "high": 3.468, "low": 3.465, "close": 3.466, "volume": 258.84, "quote_volume": 897.19191, "trades": 20, "taker_buy_volume": 157.63, "taker_buy_quote": 546.35453}, {"ts": 1768313160000, "open": 3.468, "high": 3.47, "low": 3.467, "close": 3.467, "volume": 292.64, "quote_volume": 1015.37976, "trades": 8, "taker_buy_volume": 259.91, "taker_buy_quote": 901.87371}, {"ts": 1768313220000, "open": 3.469, "high": 3.47, "low": 3.468, "close": 3.468, "volume": 406.42, "quote_volume": 1409.91149, "trades": 8, "taker_buy_volume": 92.68, "taker_buy_quote": 321.58212}, {"ts": 1768313280000, "open": 3.47, "high": 3.484, "low": 3.47, "close": 3.478, "volume": 2645.66, "quote_volume": 9189.71198, "trades": 77, "taker_buy_volume": 2183.16, "taker_buy_quote": 7580.37095}, {"ts": 1768313340000, "open": 3.478, "high": 3.484, "low": 3.477, "close": 3.484, "volume": 490.56, "quote_volume": 1707.9976, "trades": 24, "taker_buy_volume": 484.49, "taker_buy_quote": 1686.89062}, {"ts": 1768313400000, "open": 3.485, "high": 3.492, "low": 3.483, "close": 3.492, "volume": 1730.63, "quote_volume": 6035.85006, "trades": 81, "taker_buy_volume": 1593.6, "taker_buy_quote": 5558.31614}, {"ts": 1768313460000, "open": 3.492, "high": 3.494, "low": 3.49, "close": 3.49, "volume": 501.28, "quote_volume": 1750.85601, "trades": 39, "taker_buy_volume": 389.39, "taker_buy_quote": 1360.28734}, {"ts": 1768313520000, "open": 3.489, "high": 3.507, "low": 3.489, "close": 3.507, "volume": 2868.25, "quote_volume": 10034.70339, "trades": 147, "taker_buy_volume": 2045.96, "taker_buy_quote": 7158.54012}, {"ts": 1768313580000, "open": 3.507, "high": 3.512, "low": 3.498, "close": 3.499, "volume": 2794.88, "quote_volume": 9796.90366, "trades": 123, "taker_buy_volume": 910.19, "taker_buy_quote": 3191.1747}, {"ts": 1768313640000, "open": 3.5, "high": 3.5, "low": 3.496, "close": 3.496, "volume": 132.78, "quote_volume": 464.55692, "trades": 24, "taker_buy_volume": 2.87, "taker_buy_quote": 10.045}, {"ts": 1768313700000, "open": 3.5, "high": 3.506, "low": 3.5, "close": 3.504, "volume": 395.65, "quote_volume": 1385.86445, "trades": 35, "taker_buy_volume": 343.34, "taker_buy_quote": 1202.47574}, {"ts": 1768313760000, "open": 3.505, "high": 3.512, "low": 3.505, "close": 3.505, "volume": 384.33, "quote_volume": 1347.79233, "trades": 42, "taker_buy_volume": 69.69, "taker_buy_quote": 244.56228}, {"ts": 1768313820000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 9.06, "quote_volume": 31.7553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313880000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 1.57, "quote_volume": 5.50128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313940000, "open": 3.503, "high": 3.507, "low": 3.502, "close": 3.502, "volume": 366.81, "quote_volume": 1285.55534, "trades": 50, "taker_buy_volume": 231.13, "taker_buy_quote": 810.16152}, {"ts": 1768314000000, "open": 3.502, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 18.85, "quote_volume": 66.01087, "trades": 3, "taker_buy_volume": 15.19, "taker_buy_quote": 53.19538}, {"ts": 1768314060000, "open": 3.504, "high": 3.506, "low": 3.504, "close": 3.506, "volume": 253.06, "quote_volume": 887.19512, "trades": 68, "taker_buy_volume": 20.91, "taker_buy_quote": 73.27722}, {"ts": 1768314120000, "open": 3.505, "high": 3.505, "low": 3.502, "close": 3.504, "volume": 50.19, "quote_volume": 175.80752, "trades": 18, "taker_buy_volume": 5.72, "taker_buy_quote": 20.04002}, {"ts": 1768314180000, "open": 3.503, "high": 3.506, "low": 3.503, "close": 3.506, "volume": 93.82, "quote_volume": 328.72489, "trades": 19, "taker_buy_volume": 48.8, "taker_buy_quote": 171.01983}, {"ts": 1768314240000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314300000, "open": 3.506, "high": 3.506, "low": 3.504, "close": 3.505, "volume": 63.95, "quote_volume": 224.15373, "trades": 5, "taker_buy_volume": 15.19, "taker_buy_quote": 53.24095}, {"ts": 1768314360000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 45.02, "quote_volume": 157.75008, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314420000, "open": 3.507, "high": 3.511, "low": 3.507, "close": 3.511, "volume": 124.77, "quote_volume": 437.76934, "trades": 16, "taker_buy_volume": 98.81, "taker_buy_quote": 346.62378}, {"ts": 1768314480000, "open": 3.512, "high": 3.516, "low": 3.512, "close": 3.516, "volume": 43.87, "quote_volume": 154.14276, "trades": 12, "taker_buy_volume": 43.87, "taker_buy_quote": 154.14276}, {"ts": 1768314540000, "open": 3.515, "high": 3.516, "low": 3.512, "close": 3.515, "volume": 46.01, "quote_volume": 161.67516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314600000, "open": 3.514, "high": 3.517, "low": 3.513, "close": 3.517, "volume": 178.41, "quote_volume": 627.39287, "trades": 16, "taker_buy_volume": 153.92, "taker_buy_quote": 541.32652}, {"ts": 1768314660000, "open": 3.516, "high": 3.516, "low": 3.514, "close": 3.514, "volume": 36.46, "quote_volume": 128.17187, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314720000, "open": 3.518, "high": 3.523, "low": 3.512, "close": 3.512, "volume": 205.6, "quote_volume": 723.76421, "trades": 43, "taker_buy_volume": 123.94, "taker_buy_quote": 436.51153}, {"ts": 1768314780000, "open": 3.515, "high": 3.52, "low": 3.506, "close": 3.506, "volume": 405.04, "quote_volume": 1421.18329, "trades": 40, "taker_buy_volume": 41.16, "taker_buy_quote": 144.77537}, {"ts": 1768314840000, "open": 3.507, "high": 3.522, "low": 3.507, "close": 3.522, "volume": 74.98, "quote_volume": 263.69283, "trades": 29, "taker_buy_volume": 69.87, "taker_buy_quote": 245.77206}, {"ts": 1768314900000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314960000, "open": 3.519, "high": 3.523, "low": 3.516, "close": 3.516, "volume": 1230.15, "quote_volume": 4331.53219, "trades": 63, "taker_buy_volume": 812.83, "taker_buy_quote": 2863.56217}, {"ts": 1768315020000, "open": 3.518, "high": 3.518, "low": 3.512, "close": 3.512, "volume": 138.65, "quote_volume": 487.48793, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315080000, "open": 3.515, "high": 3.517, "low": 3.512, "close": 3.512, "volume": 57.05, "quote_volume": 200.48576, "trades": 19, "taker_buy_volume": 9.26, "taker_buy_quote": 32.55973}, {"ts": 1768315140000, "open": 3.513, "high": 3.517, "low": 3.506, "close": 3.511, "volume": 1086.79, "quote_volume": 3818.86066, "trades": 143, "taker_buy_volume": 38.97, "taker_buy_quote": 136.89626}, {"ts": 1768315200000, "open": 3.515, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 9.39, "quote_volume": 33.01692, "trades": 4, "taker_buy_volume": 9.39, "taker_buy_quote": 33.01692}, {"ts": 1768315260000, "open": 3.516, "high": 3.516, "low": 3.515, "close": 3.515, "volume": 55.71, "quote_volume": 195.86852, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315320000, "open": 3.516, "high": 3.516, "low": 3.511, "close": 3.515, "volume": 325.88, "quote_volume": 1145.6213, "trades": 77, "taker_buy_volume": 73.26, "taker_buy_quote": 257.52766}, {"ts": 1768315380000, "open": 3.515, "high": 3.519, "low": 3.506, "close": 3.509, "volume": 1850.37, "quote_volume": 6498.06639, "trades": 110, "taker_buy_volume": 1134.11, "taker_buy_quote": 3982.01311}, {"ts": 1768315440000, "open": 3.51, "high": 3.51, "low": 3.504, "close": 3.507, "volume": 257.77, "quote_volume": 904.42612, "trades": 82, "taker_buy_volume": 13.01, "taker_buy_quote": 45.64637}, {"ts": 1768315500000, "open": 3.509, "high": 3.509, "low": 3.508, "close": 3.508, "volume": 57.03, "quote_volume": 200.11251, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315560000, "open": 3.51, "high": 3.512, "low": 3.499, "close": 3.504, "volume": 1300.2, "quote_volume": 4556.41148, "trades": 70, "taker_buy_volume": 315.11, "taker_buy_quote": 1103.87235}, {"ts": 1768315620000, "open": 3.502, "high": 3.502, "low": 3.5, "close": 3.502, "volume": 17.3, "quote_volume": 60.56841, "trades": 9, "taker_buy_volume": 5.74, "taker_buy_quote": 20.09861}, {"ts": 1768315680000, "open": 3.5, "high": 3.5, "low": 3.492, "close": 3.5, "volume": 97.48, "quote_volume": 340.76971, "trades": 32, "taker_buy_volume": 64.75, "taker_buy_quote": 226.3376}, {"ts": 1768315740000, "open": 3.5, "high": 3.501, "low": 3.5, "close": 3.501, "volume": 4.43, "quote_volume": 15.50786, "trades": 3, "taker_buy_volume": 4.43, "taker_buy_quote": 15.50786}, {"ts": 1768315800000, "open": 3.503, "high": 3.505, "low": 3.502, "close": 3.502, "volume": 80.68, "quote_volume": 282.67591, "trades": 28, "taker_buy_volume": 11.72, "taker_buy_quote": 41.06845}, {"ts": 1768315860000, "open": 3.501, "high": 3.501, "low": 3.498, "close": 3.498, "volume": 20.26, "quote_volume": 70.89615, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315920000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 93.42, "quote_volume": 326.87658, "trades": 8, "taker_buy_volume": 72.91, "taker_buy_quote": 255.11209}, {"ts": 1768315980000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 1.58, "quote_volume": 5.53158, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.53158}, {"ts": 1768316040000, "open": 3.501, "high": 3.502, "low": 3.494, "close": 3.494, "volume": 76.75, "quote_volume": 268.50966, "trades": 28, "taker_buy_volume": 3.55, "taker_buy_quote": 12.4321}, {"ts": 1768316100000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316160000, "open": 3.496, "high": 3.496, "low": 3.495, "close": 3.495, "volume": 5.28, "quote_volume": 18.45647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316220000, "open": 3.495, "high": 3.495, "low": 3.492, "close": 3.492, "volume": 13.79, "quote_volume": 48.17684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316340000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 2.87, "quote_volume": 10.03065, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 10.03065}, {"ts": 1768316400000, "open": 3.495, "high": 3.495, "low": 3.49, "close": 3.49, "volume": 60.06, "quote_volume": 209.77405, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316460000, "open": 3.495, "high": 3.495, "low": 3.494, "close": 3.494, "volume": 30.16, "quote_volume": 105.38191, "trades": 9, "taker_buy_volume": 2.87, "taker_buy_quote": 10.03065}, {"ts": 1768316520000, "open": 3.493, "high": 3.493, "low": 3.473, "close": 3.478, "volume": 548.29, "quote_volume": 1905.90044, "trades": 73, "taker_buy_volume": 82.05, "taker_buy_quote": 285.3795}, {"ts": 1768316580000, "open": 3.475, "high": 3.475, "low": 3.472, "close": 3.472, "volume": 64.93, "quote_volume": 225.61334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316640000, "open": 3.475, "high": 3.483, "low": 3.475, "close": 3.48, "volume": 392.39, "quote_volume": 1365.43628, "trades": 24, "taker_buy_volume": 392.39, "taker_buy_quote": 1365.43628}, {"ts": 1768316700000, "open": 3.481, "high": 3.481, "low": 3.472, "close": 3.481, "volume": 594.54, "quote_volume": 2066.801, "trades": 35, "taker_buy_volume": 60.67, "taker_buy_quote": 211.10326}, {"ts": 1768316760000, "open": 3.481, "high": 3.482, "low": 3.481, "close": 3.482, "volume": 176.15, "quote_volume": 613.26853, "trades": 12, "taker_buy_volume": 117.51, "taker_buy_quote": 409.09924}, {"ts": 1768316820000, "open": 3.483, "high": 3.486, "low": 3.483, "close": 3.485, "volume": 185.1, "quote_volume": 644.94959, "trades": 24, "taker_buy_volume": 62.59, "taker_buy_quote": 218.06845}, {"ts": 1768316880000, "open": 3.485, "high": 3.485, "low": 3.483, "close": 3.483, "volume": 22.53, "quote_volume": 78.50525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316940000, "open": 3.482, "high": 3.482, "low": 3.476, "close": 3.478, "volume": 65.55, "quote_volume": 228.01572, "trades": 20, "taker_buy_volume": 24.0, "taker_buy_quote": 83.43264}, {"ts": 1768317000000, "open": 3.476, "high": 3.476, "low": 3.475, "close": 3.475, "volume": 9.1, "quote_volume": 31.62713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317060000, "open": 3.476, "high": 3.483, "low": 3.476, "close": 3.483, "volume": 92.4, "quote_volume": 321.60724, "trades": 19, "taker_buy_volume": 92.4, "taker_buy_quote": 321.60724}, {"ts": 1768317120000, "open": 3.483, "high": 3.485, "low": 3.483, "close": 3.485, "volume": 11.8, "quote_volume": 41.11278, "trades": 5, "taker_buy_volume": 11.8, "taker_buy_quote": 41.11278}, {"ts": 1768317180000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 4.46, "quote_volume": 15.54756, "trades": 2, "taker_buy_volume": 4.46, "taker_buy_quote": 15.54756}, {"ts": 1768317240000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.489, "volume": 13.38, "quote_volume": 46.66944, "trades": 9, "taker_buy_volume": 13.38, "taker_buy_quote": 46.66944}, {"ts": 1768317300000, "open": 3.49, "high": 3.492, "low": 3.487, "close": 3.49, "volume": 332.97, "quote_volume": 1161.70256, "trades": 45, "taker_buy_volume": 53.91, "taker_buy_quote": 188.12504}, {"ts": 1768317360000, "open": 3.488, "high": 3.489, "low": 3.479, "close": 3.48, "volume": 492.3, "quote_volume": 1715.21444, "trades": 34, "taker_buy_volume": 84.86, "taker_buy_quote": 295.93921}, {"ts": 1768317420000, "open": 3.479, "high": 3.481, "low": 3.473, "close": 3.477, "volume": 758.96, "quote_volume": 2639.42999, "trades": 39, "taker_buy_volume": 721.69, "taker_buy_quote": 2509.86204}, {"ts": 1768317480000, "open": 3.48, "high": 3.481, "low": 3.473, "close": 3.473, "volume": 362.12, "quote_volume": 1259.64324, "trades": 34, "taker_buy_volume": 95.07, "taker_buy_quote": 330.92375}, {"ts": 1768317540000, "open": 3.475, "high": 3.478, "low": 3.473, "close": 3.477, "volume": 86.81, "quote_volume": 301.67863, "trades": 22, "taker_buy_volume": 72.07, "taker_buy_quote": 250.46768}, {"ts": 1768317600000, "open": 3.474, "high": 3.474, "low": 3.456, "close": 3.456, "volume": 3050.32, "quote_volume": 10568.68321, "trades": 137, "taker_buy_volume": 1258.28, "taker_buy_quote": 4359.07564}, {"ts": 1768317660000, "open": 3.456, "high": 3.456, "low": 3.447, "close": 3.448, "volume": 3707.91, "quote_volume": 12793.4613, "trades": 84, "taker_buy_volume": 1761.18, "taker_buy_quote": 6074.66301}, {"ts": 1768317720000, "open": 3.449, "high": 3.466, "low": 3.449, "close": 3.463, "volume": 1416.97, "quote_volume": 4901.8202, "trades": 91, "taker_buy_volume": 1331.97, "taker_buy_quote": 4608.5497}, {"ts": 1768317780000, "open": 3.46, "high": 3.46, "low": 3.457, "close": 3.457, "volume": 24.9, "quote_volume": 86.1066, "trades": 6, "taker_buy_volume": 13.3, "taker_buy_quote": 45.988}, {"ts": 1768317840000, "open": 3.459, "high": 3.461, "low": 3.447, "close": 3.449, "volume": 1721.75, "quote_volume": 5944.20442, "trades": 86, "taker_buy_volume": 96.91, "taker_buy_quote": 335.0666}, {"ts": 1768317900000, "open": 3.451, "high": 3.451, "low": 3.444, "close": 3.448, "volume": 1317.5, "quote_volume": 4543.24621, "trades": 76, "taker_buy_volume": 666.94, "taker_buy_quote": 2301.5503}, {"ts": 1768317960000, "open": 3.448, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 439.17, "quote_volume": 1514.2383, "trades": 31, "taker_buy_volume": 181.95, "taker_buy_quote": 627.36214}, {"ts": 1768318020000, "open": 3.445, "high": 3.45, "low": 3.445, "close": 3.446, "volume": 806.59, "quote_volume": 2782.32111, "trades": 30, "taker_buy_volume": 794.77, "taker_buy_quote": 2741.59088}, {"ts": 1768318080000, "open": 3.445, "high": 3.445, "low": 3.437, "close": 3.445, "volume": 1168.55, "quote_volume": 4020.93824, "trades": 57, "taker_buy_volume": 121.68, "taker_buy_quote": 418.96994}, {"ts": 1768318140000, "open": 3.443, "high": 3.445, "low": 3.436, "close": 3.436, "volume": 210.41, "quote_volume": 723.60118, "trades": 48, "taker_buy_volume": 60.36, "taker_buy_quote": 207.75275}, {"ts": 1768318200000, "open": 3.442, "high": 3.452, "low": 3.442, "close": 3.452, "volume": 116.39, "quote_volume": 401.21742, "trades": 43, "taker_buy_volume": 60.51, "taker_buy_quote": 208.57062}, {"ts": 1768318260000, "open": 3.45, "high": 3.452, "low": 3.439, "close": 3.447, "volume": 781.31, "quote_volume": 2690.54462, "trades": 54, "taker_buy_volume": 4.81, "taker_buy_quote": 16.59542}, {"ts": 1768318320000, "open": 3.445, "high": 3.445, "low": 3.434, "close": 3.439, "volume": 1004.4, "quote_volume": 3454.36748, "trades": 87, "taker_buy_volume": 299.28, "taker_buy_quote": 1029.86801}, {"ts": 1768318380000, "open": 3.439, "high": 3.448, "low": 3.439, "close": 3.448, "volume": 544.6, "quote_volume": 1875.71851, "trades": 40, "taker_buy_volume": 431.51, "taker_buy_quote": 1486.68652}, {"ts": 1768318440000, "open": 3.449, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 22.48, "quote_volume": 77.52457, "trades": 7, "taker_buy_volume": 9.02, "taker_buy_quote": 31.11449}, {"ts": 1768318500000, "open": 3.447, "high": 3.447, "low": 3.444, "close": 3.444, "volume": 16.44, "quote_volume": 56.64162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 3.446, "high": 3.454, "low": 3.446, "close": 3.454, "volume": 441.75, "quote_volume": 1523.24298, "trades": 38, "taker_buy_volume": 434.25, "taker_buy_quote": 1497.37798}, {"ts": 1768318620000, "open": 3.455, "high": 3.458, "low": 3.452, "close": 3.453, "volume": 826.72, "quote_volume": 2857.57751, "trades": 62, "taker_buy_volume": 686.5, "taker_buy_quote": 2373.24638}, {"ts": 1768318680000, "open": 3.457, "high": 3.459, "low": 3.456, "close": 3.459, "volume": 83.48, "quote_volume": 288.59104, "trades": 25, "taker_buy_volume": 11.29, "taker_buy_quote": 39.04181}, {"ts": 1768318740000, "open": 3.459, "high": 3.462, "low": 3.458, "close": 3.462, "volume": 97.37, "quote_volume": 336.9494, "trades": 22, "taker_buy_volume": 56.75, "taker_buy_quote": 196.4129}, {"ts": 1768318800000, "open": 3.462, "high": 3.465, "low": 3.462, "close": 3.465, "volume": 45.11, "quote_volume": 156.23972, "trades": 11, "taker_buy_volume": 45.11, "taker_buy_quote": 156.23972}, {"ts": 1768318860000, "open": 3.466, "high": 3.466, "low": 3.463, "close": 3.463, "volume": 61.68, "quote_volume": 213.76361, "trades": 16, "taker_buy_volume": 4.49, "taker_buy_quote": 15.56234}, {"ts": 1768318920000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 2.88, "quote_volume": 9.98208, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 9.98208}, {"ts": 1768318980000, "open": 3.462, "high": 3.462, "low": 3.456, "close": 3.456, "volume": 249.77, "quote_volume": 864.15685, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319040000, "open": 3.456, "high": 3.462, "low": 3.439, "close": 3.449, "volume": 2969.01, "quote_volume": 10235.39191, "trades": 124, "taker_buy_volume": 763.59, "taker_buy_quote": 2636.33312}, {"ts": 1768319100000, "open": 3.45, "high": 3.457, "low": 3.45, "close": 3.457, "volume": 74.54, "quote_volume": 257.45806, "trades": 20, "taker_buy_volume": 26.15, "taker_buy_quote": 90.324}, {"ts": 1768319160000, "open": 3.458, "high": 3.46, "low": 3.458, "close": 3.458, "volume": 93.22, "quote_volume": 322.49036, "trades": 9, "taker_buy_volume": 90.72, "taker_buy_quote": 313.84536}, {"ts": 1768319220000, "open": 3.458, "high": 3.458, "low": 3.455, "close": 3.455, "volume": 31.8, "quote_volume": 109.939, "trades": 11, "taker_buy_volume": 19.5, "taker_buy_quote": 67.431}, {"ts": 1768319280000, "open": 3.455, "high": 3.462, "low": 3.455, "close": 3.459, "volume": 244.95, "quote_volume": 847.32794, "trades": 50, "taker_buy_volume": 212.26, "taker_buy_quote": 734.22714}, {"ts": 1768319340000, "open": 3.458, "high": 3.458, "low": 3.453, "close": 3.455, "volume": 288.97, "quote_volume": 998.42186, "trades": 26, "taker_buy_volume": 90.07, "taker_buy_quote": 311.21688}, {"ts": 1768319400000, "open": 3.453, "high": 3.456, "low": 3.453, "close": 3.456, "volume": 126.96, "quote_volume": 438.58567, "trades": 25, "taker_buy_volume": 111.77, "taker_buy_quote": 386.1346}, {"ts": 1768319460000, "open": 3.455, "high": 3.455, "low": 3.449, "close": 3.452, "volume": 248.01, "quote_volume": 855.92643, "trades": 42, "taker_buy_volume": 71.44, "taker_buy_quote": 246.50161}, {"ts": 1768319520000, "open": 3.451, "high": 3.454, "low": 3.448, "close": 3.45, "volume": 292.98, "quote_volume": 1010.74725, "trades": 38, "taker_buy_volume": 73.99, "taker_buy_quote": 255.41288}, {"ts": 1768319580000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 50.97, "quote_volume": 176.0036, "trades": 14, "taker_buy_volume": 35.84, "taker_buy_quote": 123.77484}, {"ts": 1768319640000, "open": 3.454, "high": 3.465, "low": 3.454, "close": 3.465, "volume": 135.09, "quote_volume": 467.4265, "trades": 37, "taker_buy_volume": 130.09, "taker_buy_quote": 450.1015}, {"ts": 1768319700000, "open": 3.464, "high": 3.472, "low": 3.464, "close": 3.47, "volume": 160.83, "quote_volume": 558.18041, "trades": 27, "taker_buy_volume": 124.34, "taker_buy_quote": 431.54681}, {"ts": 1768319760000, "open": 3.469, "high": 3.469, "low": 3.461, "close": 3.461, "volume": 775.54, "quote_volume": 2686.84995, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319820000, "open": 3.464, "high": 3.464, "low": 3.46, "close": 3.46, "volume": 87.93, "quote_volume": 304.33948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319880000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.467, "volume": 5.76, "quote_volume": 19.96416, "trades": 2, "taker_buy_volume": 5.76, "taker_buy_quote": 19.96416}, {"ts": 1768319940000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.468, "volume": 8.76, "quote_volume": 30.3768, "trades": 4, "taker_buy_volume": 8.76, "taker_buy_quote": 30.3768}, {"ts": 1768320000000, "open": 3.469, "high": 3.473, "low": 3.469, "close": 3.473, "volume": 159.87, "quote_volume": 554.98405, "trades": 19, "taker_buy_volume": 84.26, "taker_buy_quote": 292.43482}, {"ts": 1768320060000, "open": 3.474, "high": 3.475, "low": 3.451, "close": 3.462, "volume": 1246.57, "quote_volume": 4312.54968, "trades": 93, "taker_buy_volume": 257.95, "taker_buy_quote": 891.52476}, {"ts": 1768320120000, "open": 3.462, "high": 3.462, "low": 3.444, "close": 3.459, "volume": 1242.27, "quote_volume": 4289.49676, "trades": 116, "taker_buy_volume": 322.01, "taker_buy_quote": 1112.44833}, {"ts": 1768320180000, "open": 3.458, "high": 3.46, "low": 3.453, "close": 3.456, "volume": 320.86, "quote_volume": 1108.85275, "trades": 26, "taker_buy_volume": 43.36, "taker_buy_quote": 149.99244}, {"ts": 1768320240000, "open": 3.46, "high": 3.465, "low": 3.454, "close": 3.459, "volume": 606.7, "quote_volume": 2098.91738, "trades": 30, "taker_buy_volume": 317.74, "taker_buy_quote": 1100.65176}, {"ts": 1768320300000, "open": 3.458, "high": 3.459, "low": 3.457, "close": 3.457, "volume": 1648.09, "quote_volume": 5699.12733, "trades": 11, "taker_buy_volume": 8.44, "taker_buy_quote": 29.18842}, {"ts": 1768320360000, "open": 3.459, "high": 3.46, "low": 3.459, "close": 3.459, "volume": 5.91, "quote_volume": 20.4428, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 20.4428}, {"ts": 1768320420000, "open": 3.46, "high": 3.461, "low": 3.456, "close": 3.456, "volume": 14.67, "quote_volume": 50.74239, "trades": 6, "taker_buy_volume": 8.87, "taker_buy_quote": 30.69469}, {"ts": 1768320480000, "open": 3.456, "high": 3.456, "low": 3.45, "close": 3.453, "volume": 617.08, "quote_volume": 2131.57028, "trades": 67, "taker_buy_volume": 11.62, "taker_buy_quote": 40.12965}, {"ts": 1768320540000, "open": 3.453, "high": 3.453, "low": 3.45, "close": 3.45, "volume": 45.63, "quote_volume": 157.54857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320600000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 101.02, "quote_volume": 348.67221, "trades": 6, "taker_buy_volume": 72.29, "taker_buy_quote": 249.49625}, {"ts": 1768320660000, "open": 3.453, "high": 3.453, "low": 3.452, "close": 3.452, "volume": 5.8, "quote_volume": 20.0245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320720000, "open": 3.451, "high": 3.451, "low": 3.45, "close": 3.45, "volume": 3.82, "quote_volume": 13.18191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 3.449, "high": 3.449, "low": 3.448, "close": 3.448, "volume": 7.32, "quote_volume": 25.24377, "trades": 3, "taker_buy_volume": 1.5, "taker_buy_quote": 5.1735}, {"ts": 1768320840000, "open": 3.447, "high": 3.448, "low": 3.445, "close": 3.445, "volume": 26.05, "quote_volume": 89.78851, "trades": 7, "taker_buy_volume": 17.32, "taker_buy_quote": 59.70493}, {"ts": 1768320900000, "open": 3.448, "high": 3.449, "low": 3.448, "close": 3.449, "volume": 4.53, "quote_volume": 15.62395, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 15.62395}, {"ts": 1768320960000, "open": 3.45, "high": 3.452, "low": 3.446, "close": 3.446, "volume": 401.4, "quote_volume": 1384.49936, "trades": 35, "taker_buy_volume": 29.1, "taker_buy_quote": 100.36182}, {"ts": 1768321020000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321080000, "open": 3.448, "high": 3.45, "low": 3.447, "close": 3.447, "volume": 39.06, "quote_volume": 134.66208, "trades": 9, "taker_buy_volume": 36.15, "taker_buy_quote": 124.63131}, {"ts": 1768321140000, "open": 3.448, "high": 3.45, "low": 3.448, "close": 3.45, "volume": 10.31, "quote_volume": 35.55917, "trades": 4, "taker_buy_volume": 10.31, "taker_buy_quote": 35.55917}, {"ts": 1768321200000, "open": 3.45, "high": 3.453, "low": 3.45, "close": 3.453, "volume": 13.55, "quote_volume": 46.77456, "trades": 8, "taker_buy_volume": 13.55, "taker_buy_quote": 46.77456}, {"ts": 1768321260000, "open": 3.454, "high": 3.459, "low": 3.454, "close": 3.459, "volume": 24.13, "quote_volume": 83.40413, "trades": 13, "taker_buy_volume": 24.13, "taker_buy_quote": 83.40413}, {"ts": 1768321320000, "open": 3.456, "high": 3.456, "low": 3.45, "close": 3.452, "volume": 26.87, "quote_volume": 92.78192, "trades": 12, "taker_buy_volume": 1.44, "taker_buy_quote": 4.97088}, {"ts": 1768321380000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321440000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321500000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321560000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321620000, "open": 3.449, "high": 3.449, "low": 3.44, "close": 3.445, "volume": 742.41, "quote_volume": 2556.21927, "trades": 73, "taker_buy_volume": 183.86, "taker_buy_quote": 633.63067}, {"ts": 1768321680000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321740000, "open": 3.446, "high": 3.448, "low": 3.446, "close": 3.448, "volume": 11.93, "quote_volume": 41.12431, "trades": 5, "taker_buy_volume": 11.93, "taker_buy_quote": 41.12431}, {"ts": 1768321800000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 4.51, "quote_volume": 15.55499, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 15.55499}, {"ts": 1768321860000, "open": 3.45, "high": 3.452, "low": 3.45, "close": 3.452, "volume": 18.39, "quote_volume": 63.46329, "trades": 7, "taker_buy_volume": 18.39, "taker_buy_quote": 63.46329}, {"ts": 1768321920000, "open": 3.452, "high": 3.454, "low": 3.449, "close": 3.451, "volume": 85.74, "quote_volume": 295.88213, "trades": 16, "taker_buy_volume": 12.52, "taker_buy_quote": 43.23837}, {"ts": 1768321980000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.456, "volume": 38.34, "quote_volume": 132.50004, "trades": 10, "taker_buy_volume": 10.5, "taker_buy_quote": 36.285}, {"ts": 1768322040000, "open": 3.456, "high": 3.457, "low": 3.456, "close": 3.457, "volume": 53.88, "quote_volume": 186.21078, "trades": 18, "taker_buy_volume": 5.44, "taker_buy_quote": 18.80214}, {"ts": 1768322100000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322160000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.457, "volume": 328.14, "quote_volume": 1135.31409, "trades": 18, "taker_buy_volume": 310.17, "taker_buy_quote": 1073.1918}, {"ts": 1768322220000, "open": 3.46, "high": 3.46, "low": 3.455, "close": 3.459, "volume": 120.56, "quote_volume": 416.69305, "trades": 14, "taker_buy_volume": 1.5, "taker_buy_quote": 5.19}, {"ts": 1768322280000, "open": 3.46, "high": 3.463, "low": 3.46, "close": 3.46, "volume": 386.57, "quote_volume": 1337.73108, "trades": 18, "taker_buy_volume": 303.72, "taker_buy_quote": 1051.04322}, {"ts": 1768322340000, "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 119.31, "quote_volume": 412.15152, "trades": 32, "taker_buy_volume": 15.57, "taker_buy_quote": 53.7165}, {"ts": 1768322400000, "open": 3.449, "high": 3.449, "low": 3.445, "close": 3.446, "volume": 25.46, "quote_volume": 87.75771, "trades": 11, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1768322460000, "open": 3.447, "high": 3.452, "low": 3.447, "close": 3.452, "volume": 126.27, "quote_volume": 435.80319, "trades": 13, "taker_buy_volume": 126.27, "taker_buy_quote": 435.80319}, {"ts": 1768322520000, "open": 3.452, "high": 3.454, "low": 3.452, "close": 3.454, "volume": 14.17, "quote_volume": 48.93548, "trades": 6, "taker_buy_volume": 14.17, "taker_buy_quote": 48.93548}, {"ts": 1768322580000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322640000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322700000, "open": 3.454, "high": 3.455, "low": 3.454, "close": 3.455, "volume": 12.18, "quote_volume": 42.07422, "trades": 4, "taker_buy_volume": 12.18, "taker_buy_quote": 42.07422}, {"ts": 1768322760000, "open": 3.456, "high": 3.459, "low": 3.456, "close": 3.459, "volume": 95.76, "quote_volume": 331.20394, "trades": 37, "taker_buy_volume": 20.9, "taker_buy_quote": 72.2632}, {"ts": 1768322820000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322880000, "open": 3.46, "high": 3.464, "low": 3.46, "close": 3.464, "volume": 568.68, "quote_volume": 1969.0304, "trades": 30, "taker_buy_volume": 518.22, "taker_buy_quote": 1794.23696}, {"ts": 1768322940000, "open": 3.463, "high": 3.463, "low": 3.458, "close": 3.458, "volume": 212.37, "quote_volume": 734.56784, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323000000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 2.64, "quote_volume": 9.1476, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 9.1476}, {"ts": 1768323060000, "open": 3.464, "high": 3.464, "low": 3.463, "close": 3.463, "volume": 73.38, "quote_volume": 254.18542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323120000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.466, "volume": 14.75, "quote_volume": 51.11321, "trades": 8, "taker_buy_volume": 14.75, "taker_buy_quote": 51.11321}, {"ts": 1768323180000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 65.09, "quote_volume": 225.83542, "trades": 24, "taker_buy_volume": 17.92, "taker_buy_quote": 62.15552}, {"ts": 1768323240000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 1.36, "quote_volume": 4.7192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 3.471, "high": 3.471, "low": 3.469, "close": 3.471, "volume": 364.61, "quote_volume": 1265.54427, "trades": 10, "taker_buy_volume": 354.41, "taker_buy_quote": 1230.15711}, {"ts": 1768323360000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 5.05, "quote_volume": 17.5235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323420000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 3.471, "high": 3.471, "low": 3.468, "close": 3.468, "volume": 19.5, "quote_volume": 67.67106, "trades": 8, "taker_buy_volume": 15.02, "taker_buy_quote": 52.13442}, {"ts": 1768323540000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 8.96, "quote_volume": 31.05984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323600000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323660000, "open": 3.469, "high": 3.475, "low": 3.469, "close": 3.47, "volume": 620.0, "quote_volume": 2153.19505, "trades": 38, "taker_buy_volume": 597.52, "taker_buy_quote": 2075.12286}, {"ts": 1768323720000, "open": 3.469, "high": 3.472, "low": 3.469, "close": 3.472, "volume": 13.44, "quote_volume": 46.64576, "trades": 7, "taker_buy_volume": 8.96, "taker_buy_quote": 31.10464}, {"ts": 1768323780000, "open": 3.472, "high": 3.472, "low": 3.471, "close": 3.471, "volume": 18.08, "quote_volume": 62.77087, "trades": 3, "taker_buy_volume": 15.19, "taker_buy_quote": 52.73968}, {"ts": 1768323840000, "open": 3.471, "high": 3.471, "low": 3.47, "close": 3.47, "volume": 20.34, "quote_volume": 70.58556, "trades": 4, "taker_buy_volume": 5.76, "taker_buy_quote": 19.99296}, {"ts": 1768323900000, "open": 3.469, "high": 3.469, "low": 3.466, "close": 3.466, "volume": 92.82, "quote_volume": 321.93145, "trades": 27, "taker_buy_volume": 11.13, "taker_buy_quote": 38.59447}, {"ts": 1768323960000, "open": 3.465, "high": 3.465, "low": 3.464, "close": 3.465, "volume": 77.16, "quote_volume": 267.30778, "trades": 10, "taker_buy_volume": 33.28, "taker_buy_quote": 115.30001}, {"ts": 1768324020000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.467, "volume": 25.15, "quote_volume": 87.1582, "trades": 6, "taker_buy_volume": 25.15, "taker_buy_quote": 87.1582}, {"ts": 1768324080000, "open": 3.468, "high": 3.468, "low": 3.457, "close": 3.459, "volume": 905.17, "quote_volume": 3133.73615, "trades": 39, "taker_buy_volume": 169.91, "taker_buy_quote": 587.788}, {"ts": 1768324140000, "open": 3.459, "high": 3.459, "low": 3.451, "close": 3.455, "volume": 1004.81, "quote_volume": 3469.42664, "trades": 27, "taker_buy_volume": 2.12, "taker_buy_quote": 7.3246}, {"ts": 1768324200000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324260000, "open": 3.455, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 407.46, "quote_volume": 1408.16382, "trades": 38, "taker_buy_volume": 362.6, "taker_buy_quote": 1253.17252}, {"ts": 1768324320000, "open": 3.455, "high": 3.46, "low": 3.453, "close": 3.457, "volume": 286.63, "quote_volume": 990.75569, "trades": 34, "taker_buy_volume": 154.88, "taker_buy_quote": 535.56812}, {"ts": 1768324380000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 4.5, "quote_volume": 15.561, "trades": 2, "taker_buy_volume": 4.5, "taker_buy_quote": 15.561}, {"ts": 1768324500000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 3.456, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 19.3, "quote_volume": 66.7098, "trades": 8, "taker_buy_volume": 11.9, "taker_buy_quote": 41.1399}, {"ts": 1768324620000, "open": 3.456, "high": 3.456, "low": 3.447, "close": 3.447, "volume": 62.51, "quote_volume": 215.65273, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324680000, "open": 3.448, "high": 3.451, "low": 3.448, "close": 3.448, "volume": 25.12, "quote_volume": 86.62917, "trades": 5, "taker_buy_volume": 22.21, "taker_buy_quote": 76.59549}, {"ts": 1768324740000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324800000, "open": 3.451, "high": 3.451, "low": 3.447, "close": 3.447, "volume": 7.35, "quote_volume": 25.35737, "trades": 5, "taker_buy_volume": 5.48, "taker_buy_quote": 18.91148}, {"ts": 1768324860000, "open": 3.451, "high": 3.453, "low": 3.451, "close": 3.453, "volume": 10.49, "quote_volume": 36.21452, "trades": 5, "taker_buy_volume": 10.49, "taker_buy_quote": 36.21452}, {"ts": 1768324920000, "open": 3.454, "high": 3.455, "low": 3.454, "close": 3.455, "volume": 9.0, "quote_volume": 31.0905, "trades": 4, "taker_buy_volume": 9.0, "taker_buy_quote": 31.0905}, {"ts": 1768324980000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 4.5, "quote_volume": 15.552, "trades": 2, "taker_buy_volume": 4.5, "taker_buy_quote": 15.552}, {"ts": 1768325040000, "open": 3.457, "high": 3.463, "low": 3.457, "close": 3.463, "volume": 31.46, "quote_volume": 108.85154, "trades": 14, "taker_buy_volume": 31.46, "taker_buy_quote": 108.85154}, {"ts": 1768325100000, "open": 3.462, "high": 3.462, "low": 3.46, "close": 3.461, "volume": 111.8, "quote_volume": 386.93821, "trades": 8, "taker_buy_volume": 101.51, "taker_buy_quote": 351.32611}, {"ts": 1768325160000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 4.49, "quote_volume": 15.54887, "trades": 2, "taker_buy_volume": 4.49, "taker_buy_quote": 15.54887}, {"ts": 1768325220000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325280000, "open": 3.463, "high": 3.467, "low": 3.463, "close": 3.467, "volume": 42.87, "quote_volume": 148.54771, "trades": 15, "taker_buy_volume": 42.87, "taker_buy_quote": 148.54771}, {"ts": 1768325340000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 3.466, "high": 3.466, "low": 3.46, "close": 3.46, "volume": 86.83, "quote_volume": 300.58574, "trades": 21, "taker_buy_volume": 24.69, "taker_buy_quote": 85.50147}, {"ts": 1768325460000, "open": 3.46, "high": 3.46, "low": 3.448, "close": 3.453, "volume": 1707.5, "quote_volume": 5899.59182, "trades": 99, "taker_buy_volume": 675.96, "taker_buy_quote": 2332.40849}, {"ts": 1768325520000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 58.79, "quote_volume": 203.16534, "trades": 10, "taker_buy_volume": 58.79, "taker_buy_quote": 203.16534}, {"ts": 1768325580000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 16.33, "quote_volume": 56.43465, "trades": 6, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0535}, {"ts": 1768325640000, "open": 3.458, "high": 3.459, "low": 3.458, "close": 3.459, "volume": 6.1, "quote_volume": 21.0983, "trades": 3, "taker_buy_volume": 6.1, "taker_buy_quote": 21.0983}, {"ts": 1768325700000, "open": 3.458, "high": 3.458, "low": 3.454, "close": 3.454, "volume": 14.5, "quote_volume": 50.1136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325760000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 2.9, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0224}, {"ts": 1768325820000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325880000, "open": 3.454, "high": 3.454, "low": 3.453, "close": 3.453, "volume": 6.3, "quote_volume": 21.7571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 2.9, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 3.454, "high": 3.454, "low": 3.451, "close": 3.454, "volume": 104.3, "quote_volume": 360.16977, "trades": 33, "taker_buy_volume": 10.32, "taker_buy_quote": 35.63655}, {"ts": 1768326120000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 148.33, "quote_volume": 512.75335, "trades": 9, "taker_buy_volume": 148.33, "taker_buy_quote": 512.75335}, {"ts": 1768326180000, "open": 3.458, "high": 3.465, "low": 3.458, "close": 3.459, "volume": 387.15, "quote_volume": 1340.93837, "trades": 63, "taker_buy_volume": 357.08, "taker_buy_quote": 1236.81939}, {"ts": 1768326240000, "open": 3.458, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 6.18, "quote_volume": 21.36678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326300000, "open": 3.459, "high": 3.463, "low": 3.459, "close": 3.46, "volume": 275.5, "quote_volume": 953.37369, "trades": 13, "taker_buy_volume": 258.69, "taker_buy_quote": 895.19733}, {"ts": 1768326360000, "open": 3.464, "high": 3.465, "low": 3.464, "close": 3.465, "volume": 24.29, "quote_volume": 84.1527, "trades": 4, "taker_buy_volume": 24.29, "taker_buy_quote": 84.1527}, {"ts": 1768326420000, "open": 3.463, "high": 3.467, "low": 3.462, "close": 3.465, "volume": 42.05, "quote_volume": 145.68662, "trades": 10, "taker_buy_volume": 15.03, "taker_buy_quote": 52.09687}, {"ts": 1768326480000, "open": 3.465, "high": 3.465, "low": 3.464, "close": 3.464, "volume": 62.78, "quote_volume": 217.48121, "trades": 18, "taker_buy_volume": 11.29, "taker_buy_quote": 39.11985}, {"ts": 1768326540000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 3.465, "high": 3.465, "low": 3.463, "close": 3.463, "volume": 36.53, "quote_volume": 126.53708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326660000, "open": 3.463, "high": 3.466, "low": 3.463, "close": 3.466, "volume": 27.32, "quote_volume": 94.61897, "trades": 8, "taker_buy_volume": 3.27, "taker_buy_quote": 11.33382}, {"ts": 1768326720000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 3.465, "high": 3.468, "low": 3.465, "close": 3.468, "volume": 144.24, "quote_volume": 499.98505, "trades": 8, "taker_buy_volume": 144.24, "taker_buy_quote": 499.98505}, {"ts": 1768326900000, "open": 3.462, "high": 3.462, "low": 3.461, "close": 3.462, "volume": 27.76, "quote_volume": 96.10222, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326960000, "open": 3.46, "high": 3.462, "low": 3.457, "close": 3.458, "volume": 141.88, "quote_volume": 490.73185, "trades": 31, "taker_buy_volume": 13.46, "taker_buy_quote": 46.58927}, {"ts": 1768327020000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 133.97, "quote_volume": 463.5362, "trades": 5, "taker_buy_volume": 9.25, "taker_buy_quote": 32.005}, {"ts": 1768327080000, "open": 3.461, "high": 3.462, "low": 3.46, "close": 3.462, "volume": 35.87, "quote_volume": 124.15497, "trades": 7, "taker_buy_volume": 24.3, "taker_buy_quote": 84.11445}, {"ts": 1768327140000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 129.19, "quote_volume": 446.14847, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327260000, "open": 3.451, "high": 3.453, "low": 3.45, "close": 3.451, "volume": 231.26, "quote_volume": 798.16208, "trades": 25, "taker_buy_volume": 35.01, "taker_buy_quote": 120.88953}, {"ts": 1768327320000, "open": 3.453, "high": 3.455, "low": 3.453, "close": 3.455, "volume": 36.34, "quote_volume": 125.51856, "trades": 5, "taker_buy_volume": 24.36, "taker_buy_quote": 84.15162}, {"ts": 1768327380000, "open": 3.456, "high": 3.456, "low": 3.446, "close": 3.45, "volume": 1957.27, "quote_volume": 6753.4508, "trades": 45, "taker_buy_volume": 36.34, "taker_buy_quote": 125.38106}, {"ts": 1768327440000, "open": 3.45, "high": 3.456, "low": 3.45, "close": 3.456, "volume": 256.45, "quote_volume": 885.6931, "trades": 27, "taker_buy_volume": 222.98, "taker_buy_quote": 770.09957}, {"ts": 1768327500000, "open": 3.457, "high": 3.459, "low": 3.457, "close": 3.459, "volume": 50.48, "quote_volume": 174.5391, "trades": 10, "taker_buy_volume": 27.32, "taker_buy_quote": 94.4634}, {"ts": 1768327560000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 26.73, "quote_volume": 92.43234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327620000, "open": 3.459, "high": 3.462, "low": 3.456, "close": 3.456, "volume": 851.84, "quote_volume": 2948.30711, "trades": 28, "taker_buy_volume": 715.84, "taker_buy_quote": 2477.77979}, {"ts": 1768327680000, "open": 3.455, "high": 3.455, "low": 3.452, "close": 3.454, "volume": 220.12, "quote_volume": 760.14311, "trades": 19, "taker_buy_volume": 12.17, "taker_buy_quote": 42.03518}, {"ts": 1768327740000, "open": 3.455, "high": 3.46, "low": 3.455, "close": 3.46, "volume": 66.42, "quote_volume": 229.66779, "trades": 12, "taker_buy_volume": 54.45, "taker_buy_quote": 188.25159}, {"ts": 1768327800000, "open": 3.46, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 26.73, "quote_volume": 92.4568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 3.456, "high": 3.458, "low": 3.456, "close": 3.457, "volume": 74.07, "quote_volume": 256.10107, "trades": 6, "taker_buy_volume": 47.37, "taker_buy_quote": 163.78404}, {"ts": 1768327920000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 61.47, "quote_volume": 212.66872, "trades": 9, "taker_buy_volume": 44.26, "taker_buy_quote": 153.11619}, {"ts": 1768327980000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 12.14, "quote_volume": 42.0044, "trades": 2, "taker_buy_volume": 9.24, "taker_buy_quote": 31.9704}, {"ts": 1768328040000, "open": 3.46, "high": 3.462, "low": 3.459, "close": 3.459, "volume": 83.39, "quote_volume": 288.58159, "trades": 21, "taker_buy_volume": 15.05, "taker_buy_quote": 52.09095}, {"ts": 1768328100000, "open": 3.459, "high": 3.462, "low": 3.459, "close": 3.461, "volume": 91.52, "quote_volume": 316.74226, "trades": 16, "taker_buy_volume": 36.45, "taker_buy_quote": 126.1442}, {"ts": 1768328160000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 36.51, "quote_volume": 126.40976, "trades": 4, "taker_buy_volume": 21.38, "taker_buy_quote": 74.0297}, {"ts": 1768328220000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.466, "volume": 17.36, "quote_volume": 60.16396, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 20.097}, {"ts": 1768328280000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328340000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328400000, "open": 3.466, "high": 3.466, "low": 3.464, "close": 3.464, "volume": 8.28, "quote_volume": 28.6927, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 18.68174}, {"ts": 1768328460000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.467, "volume": 44.48, "quote_volume": 154.18213, "trades": 5, "taker_buy_volume": 21.38, "taker_buy_quote": 74.10598}, {"ts": 1768328520000, "open": 3.468, "high": 3.471, "low": 3.467, "close": 3.471, "volume": 101.15, "quote_volume": 350.77312, "trades": 12, "taker_buy_volume": 29.32, "taker_buy_quote": 101.71543}, {"ts": 1768328580000, "open": 3.469, "high": 3.469, "low": 3.468, "close": 3.468, "volume": 366.91, "quote_volume": 1272.74692, "trades": 15, "taker_buy_volume": 60.98, "taker_buy_quote": 211.47864}, {"ts": 1768328640000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 1011.24, "quote_volume": 3506.98032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328700000, "open": 3.467, "high": 3.468, "low": 3.465, "close": 3.466, "volume": 53.51, "quote_volume": 185.4902, "trades": 16, "taker_buy_volume": 32.92, "taker_buy_quote": 114.12526}, {"ts": 1768328760000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 12.12, "quote_volume": 42.02004, "trades": 2, "taker_buy_volume": 12.12, "taker_buy_quote": 42.02004}, {"ts": 1768328820000, "open": 3.468, "high": 3.468, "low": 3.467, "close": 3.467, "volume": 26.55, "quote_volume": 92.07251, "trades": 6, "taker_buy_volume": 12.12, "taker_buy_quote": 42.03216}, {"ts": 1768328880000, "open": 3.466, "high": 3.466, "low": 3.464, "close": 3.464, "volume": 8.68, "quote_volume": 30.07619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328940000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 3.464, "high": 3.465, "low": 3.464, "close": 3.465, "volume": 21.37, "quote_volume": 74.03782, "trades": 5, "taker_buy_volume": 21.37, "taker_buy_quote": 74.03782}, {"ts": 1768329060000, "open": 3.466, "high": 3.471, "low": 3.466, "close": 3.468, "volume": 139.68, "quote_volume": 484.55247, "trades": 16, "taker_buy_volume": 119.53, "taker_buy_quote": 414.69535}, {"ts": 1768329120000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329180000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 5.78, "quote_volume": 20.03637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329300000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 13.55, "quote_volume": 46.95075, "trades": 3, "taker_buy_volume": 10.66, "taker_buy_quote": 36.9369}, {"ts": 1768329360000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.467, "volume": 38.45, "quote_volume": 133.31827, "trades": 8, "taker_buy_volume": 24.24, "taker_buy_quote": 84.0522}, {"ts": 1768329420000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 3.466, "high": 3.47, "low": 3.465, "close": 3.468, "volume": 395.82, "quote_volume": 1372.93066, "trades": 24, "taker_buy_volume": 347.28, "taker_buy_quote": 1204.66465}, {"ts": 1768329600000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 3.467, "high": 3.467, "low": 3.46, "close": 3.46, "volume": 64.66, "quote_volume": 223.93748, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 21.38, "quote_volume": 74.0297, "trades": 3, "taker_buy_volume": 21.38, "taker_buy_quote": 74.0297}, {"ts": 1768329780000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 2.9, "quote_volume": 10.0398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 45.19, "quote_volume": 156.45992, "trades": 5, "taker_buy_volume": 45.19, "taker_buy_quote": 156.45992}, {"ts": 1768329900000, "open": 3.463, "high": 3.464, "low": 3.463, "close": 3.464, "volume": 59.02, "quote_volume": 204.43604, "trades": 17, "taker_buy_volume": 21.37, "taker_buy_quote": 74.01644}, {"ts": 1768329960000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.466, "volume": 46.91, "quote_volume": 162.55573, "trades": 13, "taker_buy_volume": 35.36, "taker_buy_quote": 122.52343}, {"ts": 1768330020000, "open": 3.467, "high": 3.47, "low": 3.466, "close": 3.47, "volume": 76.39, "quote_volume": 264.90337, "trades": 14, "taker_buy_volume": 64.85, "taker_buy_quote": 224.89706}, {"ts": 1768330080000, "open": 3.468, "high": 3.47, "low": 3.468, "close": 3.47, "volume": 31.35, "quote_volume": 108.75828, "trades": 6, "taker_buy_volume": 31.35, "taker_buy_quote": 108.75828}, {"ts": 1768330140000, "open": 3.469, "high": 3.469, "low": 3.464, "close": 3.464, "volume": 334.15, "quote_volume": 1157.90214, "trades": 36, "taker_buy_volume": 15.13, "taker_buy_quote": 52.41032}, {"ts": 1768330200000, "open": 3.463, "high": 3.463, "low": 3.455, "close": 3.455, "volume": 213.31, "quote_volume": 737.80172, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330260000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 2.12, "quote_volume": 7.3246, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 7.3246}, {"ts": 1768330320000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330380000, "open": 3.455, "high": 3.462, "low": 3.455, "close": 3.457, "volume": 341.39, "quote_volume": 1180.71022, "trades": 48, "taker_buy_volume": 226.65, "taker_buy_quote": 783.95439}, {"ts": 1768330440000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 2.9, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330500000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 5.8, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 47.32, "quote_volume": 163.39596, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330620000, "open": 3.453, "high": 3.455, "low": 3.452, "close": 3.452, "volume": 34.38, "quote_volume": 118.71731, "trades": 8, "taker_buy_volume": 22.79, "taker_buy_quote": 78.70179}, {"ts": 1768330680000, "open": 3.453, "high": 3.454, "low": 3.453, "close": 3.454, "volume": 42.58, "quote_volume": 147.05848, "trades": 13, "taker_buy_volume": 21.45, "taker_buy_quote": 74.07903}, {"ts": 1768330740000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 50.3, "quote_volume": 173.7362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330800000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 42.67, "quote_volume": 147.42485, "trades": 6, "taker_buy_volume": 31.09, "taker_buy_quote": 107.41595}, {"ts": 1768330860000, "open": 3.456, "high": 3.458, "low": 3.456, "close": 3.458, "volume": 56.84, "quote_volume": 196.45834, "trades": 13, "taker_buy_volume": 45.26, "taker_buy_quote": 156.43786}, {"ts": 1768330920000, "open": 3.457, "high": 3.457, "low": 3.451, "close": 3.451, "volume": 134.83, "quote_volume": 465.89717, "trades": 10, "taker_buy_volume": 49.18, "taker_buy_quote": 170.00546}, {"ts": 1768330980000, "open": 3.45, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 18.01, "quote_volume": 62.10721, "trades": 4, "taker_buy_volume": 9.28, "taker_buy_quote": 31.99744}, {"ts": 1768331040000, "open": 3.448, "high": 3.448, "low": 3.444, "close": 3.447, "volume": 557.55, "quote_volume": 1921.83148, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 3.448, "high": 3.45, "low": 3.445, "close": 3.449, "volume": 313.81, "quote_volume": 1081.61983, "trades": 23, "taker_buy_volume": 99.95, "taker_buy_quote": 344.66758}, {"ts": 1768331160000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 5.99, "quote_volume": 20.65352, "trades": 1, "taker_buy_volume": 5.99, "taker_buy_quote": 20.65352}, {"ts": 1768331220000, "open": 3.45, "high": 3.452, "low": 3.449, "close": 3.449, "volume": 30.7, "quote_volume": 105.92209, "trades": 8, "taker_buy_volume": 8.73, "taker_buy_quote": 30.12723}, {"ts": 1768331280000, "open": 3.453, "high": 3.454, "low": 3.453, "close": 3.454, "volume": 17.41, "quote_volume": 60.11963, "trades": 3, "taker_buy_volume": 5.81, "taker_buy_quote": 20.06483}, {"ts": 1768331340000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 2.9, "quote_volume": 10.0195, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0195}, {"ts": 1768331400000, "open": 3.456, "high": 3.459, "low": 3.456, "close": 3.459, "volume": 136.9, "quote_volume": 473.29148, "trades": 9, "taker_buy_volume": 113.74, "taker_buy_quote": 393.21578}, {"ts": 1768331460000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331520000, "open": 3.458, "high": 3.458, "low": 3.453, "close": 3.456, "volume": 136.25, "quote_volume": 470.64366, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 11.95, "quote_volume": 41.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331640000, "open": 3.455, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 64.61, "quote_volume": 223.04931, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331700000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 14.2, "quote_volume": 49.0752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 3.456, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 106.36, "quote_volume": 367.59316, "trades": 9, "taker_buy_volume": 34.02, "taker_buy_quote": 117.58902}, {"ts": 1768331820000, "open": 3.458, "high": 3.459, "low": 3.456, "close": 3.456, "volume": 118.76, "quote_volume": 410.6495, "trades": 17, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0593}, {"ts": 1768331880000, "open": 3.457, "high": 3.457, "low": 3.456, "close": 3.456, "volume": 28.93, "quote_volume": 99.99727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331940000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 28.94, "quote_volume": 100.14687, "trades": 5, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0709}, {"ts": 1768332000000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 36.42, "quote_volume": 126.08604, "trades": 8, "taker_buy_volume": 24.86, "taker_buy_quote": 86.06532}, {"ts": 1768332060000, "open": 3.463, "high": 3.464, "low": 3.461, "close": 3.461, "volume": 266.68, "quote_volume": 923.64832, "trades": 16, "taker_buy_volume": 183.51, "taker_buy_quote": 635.67574}, {"ts": 1768332120000, "open": 3.464, "high": 3.465, "low": 3.464, "close": 3.464, "volume": 17.35, "quote_volume": 60.11286, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0941}, {"ts": 1768332180000, "open": 3.467, "high": 3.469, "low": 3.467, "close": 3.469, "volume": 288.76, "quote_volume": 1001.23051, "trades": 7, "taker_buy_volume": 288.76, "taker_buy_quote": 1001.23051}, {"ts": 1768332240000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 30.38, "quote_volume": 105.29708, "trades": 2, "taker_buy_volume": 30.38, "taker_buy_quote": 105.29708}, {"ts": 1768332360000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 18.08, "quote_volume": 62.68336, "trades": 2, "taker_buy_volume": 18.08, "taker_buy_quote": 62.68336}, {"ts": 1768332420000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.89, "quote_volume": 10.01963, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01963}, {"ts": 1768332540000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.473, "volume": 41.88, "quote_volume": 145.39004, "trades": 9, "taker_buy_volume": 30.34, "taker_buy_quote": 105.3347}, {"ts": 1768332660000, "open": 3.474, "high": 3.476, "low": 3.474, "close": 3.476, "volume": 561.41, "quote_volume": 1951.06054, "trades": 12, "taker_buy_volume": 546.57, "taker_buy_quote": 1899.50348}, {"ts": 1768332720000, "open": 3.475, "high": 3.475, "low": 3.472, "close": 3.472, "volume": 143.85, "quote_volume": 499.65757, "trades": 17, "taker_buy_volume": 112.03, "taker_buy_quote": 389.14671}, {"ts": 1768332780000, "open": 3.471, "high": 3.471, "low": 3.467, "close": 3.47, "volume": 484.6, "quote_volume": 1680.82438, "trades": 38, "taker_buy_volume": 136.28, "taker_buy_quote": 472.83374}, {"ts": 1768332840000, "open": 3.47, "high": 3.473, "low": 3.465, "close": 3.465, "volume": 221.68, "quote_volume": 769.1445, "trades": 19, "taker_buy_volume": 129.77, "taker_buy_quote": 450.62184}, {"ts": 1768332900000, "open": 3.467, "high": 3.472, "low": 3.467, "close": 3.472, "volume": 17.34, "quote_volume": 60.16113, "trades": 7, "taker_buy_volume": 17.34, "taker_buy_quote": 60.16113}, {"ts": 1768332960000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "open": 3.471, "high": 3.473, "low": 3.471, "close": 3.473, "volume": 33.03, "quote_volume": 114.68004, "trades": 4, "taker_buy_volume": 33.03, "taker_buy_quote": 114.68004}, {"ts": 1768333080000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.47, "volume": 132.61, "quote_volume": 460.35955, "trades": 22, "taker_buy_volume": 64.14, "taker_buy_quote": 222.69408}, {"ts": 1768333140000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 2.89, "quote_volume": 10.02541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 3.469, "high": 3.475, "low": 3.469, "close": 3.475, "volume": 197.64, "quote_volume": 686.01326, "trades": 12, "taker_buy_volume": 197.64, "taker_buy_quote": 686.01326}, {"ts": 1768333260000, "open": 3.473, "high": 3.473, "low": 3.47, "close": 3.47, "volume": 45.88, "quote_volume": 159.28062, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333320000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 2.89, "quote_volume": 10.03119, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.03119}, {"ts": 1768333380000, "open": 3.47, "high": 3.47, "low": 3.468, "close": 3.468, "volume": 46.92, "quote_volume": 162.76595, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 3.31, "quote_volume": 11.47908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 3.468, "high": 3.468, "low": 3.466, "close": 3.466, "volume": 164.51, "quote_volume": 570.51201, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333560000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 44.85, "quote_volume": 155.54139, "trades": 7, "taker_buy_volume": 44.85, "taker_buy_quote": 155.54139}, {"ts": 1768333620000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 3.468, "high": 3.47, "low": 3.468, "close": 3.469, "volume": 12.86, "quote_volume": 44.60859, "trades": 4, "taker_buy_volume": 5.92, "taker_buy_quote": 20.53373}, {"ts": 1768333800000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 3.17, "quote_volume": 10.99356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333860000, "open": 3.469, "high": 3.47, "low": 3.469, "close": 3.47, "volume": 3.03, "quote_volume": 10.51121, "trades": 2, "taker_buy_volume": 3.03, "taker_buy_quote": 10.51121}, {"ts": 1768333920000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.471, "volume": 269.9, "quote_volume": 936.86438, "trades": 28, "taker_buy_volume": 11.28, "taker_buy_quote": 39.15894}, {"ts": 1768333980000, "open": 3.472, "high": 3.472, "low": 3.467, "close": 3.467, "volume": 313.67, "quote_volume": 1088.13578, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334040000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 3.467, "high": 3.467, "low": 3.465, "close": 3.465, "volume": 16.85, "quote_volume": 58.39392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334160000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 1.69, "quote_volume": 5.86261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 3.468, "high": 3.468, "low": 3.465, "close": 3.465, "volume": 385.92, "quote_volume": 1337.6894, "trades": 19, "taker_buy_volume": 37.29, "taker_buy_quote": 129.24714}, {"ts": 1768334340000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 1.44, "quote_volume": 4.99392, "trades": 1, "taker_buy_volume": 1.44, "taker_buy_quote": 4.99392}, {"ts": 1768334400000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 2.89, "quote_volume": 10.02541, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.02541}, {"ts": 1768334460000, "open": 3.47, "high": 3.471, "low": 3.47, "close": 3.471, "volume": 42.87, "quote_volume": 148.76573, "trades": 5, "taker_buy_volume": 42.87, "taker_buy_quote": 148.76573}, {"ts": 1768334520000, "open": 3.47, "high": 3.47, "low": 3.466, "close": 3.466, "volume": 9.4, "quote_volume": 32.59777, "trades": 4, "taker_buy_volume": 3.62, "taker_buy_quote": 12.5614}, {"ts": 1768334580000, "open": 3.465, "high": 3.465, "low": 3.462, "close": 3.462, "volume": 261.6, "quote_volume": 905.67259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334640000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334700000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.89, "quote_volume": 10.01963, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01963}, {"ts": 1768334760000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 5.48, "quote_volume": 18.99368, "trades": 1, "taker_buy_volume": 5.48, "taker_buy_quote": 18.99368}, {"ts": 1768334880000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335000000, "open": 3.464, "high": 3.464, "low": 3.462, "close": 3.463, "volume": 73.71, "quote_volume": 255.1956, "trades": 7, "taker_buy_volume": 23.96, "taker_buy_quote": 82.95242}, {"ts": 1768335060000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 2.9, "quote_volume": 10.0456, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0456}, {"ts": 1768335120000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 3.461, "high": 3.461, "low": 3.459, "close": 3.459, "volume": 32.83, "quote_volume": 113.56535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335420000, "open": 3.458, "high": 3.458, "low": 3.453, "close": 3.453, "volume": 228.82, "quote_volume": 790.79322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335480000, "open": 3.452, "high": 3.454, "low": 3.449, "close": 3.454, "volume": 34.32, "quote_volume": 118.44038, "trades": 13, "taker_buy_volume": 15.19, "taker_buy_quote": 52.43824}, {"ts": 1768335540000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.458, "volume": 109.39, "quote_volume": 378.05726, "trades": 5, "taker_buy_volume": 109.39, "taker_buy_quote": 378.05726}, {"ts": 1768335600000, "open": 3.455, "high": 3.458, "low": 3.455, "close": 3.455, "volume": 30.14, "quote_volume": 104.1409, "trades": 5, "taker_buy_volume": 2.4, "taker_buy_quote": 8.2992}, {"ts": 1768335660000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335720000, "open": 3.455, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 193.75, "quote_volume": 669.10857, "trades": 36, "taker_buy_volume": 134.22, "taker_buy_quote": 463.59652}, {"ts": 1768335780000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335840000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 14.28, "quote_volume": 49.30884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335900000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 5.66, "quote_volume": 19.55844, "trades": 3, "taker_buy_volume": 5.66, "taker_buy_quote": 19.55844}, {"ts": 1768335960000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336020000, "open": 3.451, "high": 3.451, "low": 3.45, "close": 3.45, "volume": 5.82, "quote_volume": 20.08191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336080000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.452, "volume": 5.82, "quote_volume": 20.08773, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 20.08773}, {"ts": 1768336140000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 3.451, "high": 3.451, "low": 3.446, "close": 3.446, "volume": 330.92, "quote_volume": 1141.5928, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336260000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 20.92, "quote_volume": 72.07813, "trades": 5, "taker_buy_volume": 18.01, "taker_buy_quote": 62.05318}, {"ts": 1768336320000, "open": 3.447, "high": 3.447, "low": 3.439, "close": 3.439, "volume": 136.55, "quote_volume": 470.35517, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336380000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 83.76, "quote_volume": 288.05064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336440000, "open": 3.439, "high": 3.44, "low": 3.438, "close": 3.439, "volume": 66.94, "quote_volume": 230.19795, "trades": 8, "taker_buy_volume": 26.23, "taker_buy_quote": 90.20789}, {"ts": 1768336500000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 3.05, "quote_volume": 10.49505, "trades": 2, "taker_buy_volume": 3.05, "taker_buy_quote": 10.49505}, {"ts": 1768336620000, "open": 3.438, "high": 3.438, "low": 3.433, "close": 3.433, "volume": 57.24, "quote_volume": 196.59982, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336680000, "open": 3.438, "high": 3.44, "low": 3.435, "close": 3.436, "volume": 109.25, "quote_volume": 375.4801, "trades": 13, "taker_buy_volume": 88.88, "taker_buy_quote": 305.46556}, {"ts": 1768336740000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336800000, "open": 3.437, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 5.61, "quote_volume": 19.28426, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 19.28426}, {"ts": 1768336860000, "open": 3.438, "high": 3.438, "low": 3.433, "close": 3.433, "volume": 100.08, "quote_volume": 344.02599, "trades": 6, "taker_buy_volume": 0.23, "taker_buy_quote": 0.79074}, {"ts": 1768336920000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336980000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 2.9, "quote_volume": 9.9644, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 9.9644}, {"ts": 1768337040000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 3.436, "high": 3.443, "low": 3.436, "close": 3.442, "volume": 1690.63, "quote_volume": 5810.36608, "trades": 26, "taker_buy_volume": 1690.63, "taker_buy_quote": 5810.36608}, {"ts": 1768337160000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.17, "quote_volume": 7.46046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337280000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 185.45, "quote_volume": 637.5771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 5.84, "quote_volume": 20.06916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337400000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337460000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337520000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03896}, {"ts": 1768337580000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337700000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 3.438, "high": 3.439, "low": 3.438, "close": 3.439, "volume": 15.5, "quote_volume": 53.29192, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.04188}, {"ts": 1768337820000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 2.92, "quote_volume": 10.0448, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0448}, {"ts": 1768337880000, "open": 3.439, "high": 3.439, "low": 3.438, "close": 3.438, "volume": 30.27, "quote_volume": 104.07118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337940000, "open": 3.441, "high": 3.443, "low": 3.441, "close": 3.443, "volume": 8.9, "quote_volume": 30.63358, "trades": 4, "taker_buy_volume": 8.9, "taker_buy_quote": 30.63358}, {"ts": 1768338000000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338060000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338120000, "open": 3.439, "high": 3.439, "low": 3.438, "close": 3.438, "volume": 12.21, "quote_volume": 41.9809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338300000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.92, "quote_volume": 10.05064, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.05064}, {"ts": 1768338360000, "open": 3.44, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 40.01, "quote_volume": 137.62564, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 3.439, "high": 3.44, "low": 3.439, "close": 3.44, "volume": 77.41, "quote_volume": 266.21896, "trades": 3, "taker_buy_volume": 77.41, "taker_buy_quote": 266.21896}, {"ts": 1768338480000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 5.19, "quote_volume": 17.83576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 124.63, "quote_volume": 428.34274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 3.435, "high": 3.436, "low": 3.434, "close": 3.436, "volume": 26.4, "quote_volume": 90.70164, "trades": 5, "taker_buy_volume": 20.56, "taker_buy_quote": 70.64416}, {"ts": 1768338720000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 38.37, "quote_volume": 131.76258, "trades": 12, "taker_buy_volume": 38.37, "taker_buy_quote": 131.76258}, {"ts": 1768338780000, "open": 3.433, "high": 3.434, "low": 3.432, "close": 3.434, "volume": 25.49, "quote_volume": 87.50737, "trades": 8, "taker_buy_volume": 11.59, "taker_buy_quote": 39.80006}, {"ts": 1768338840000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 2.1, "quote_volume": 7.2051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 153.25, "quote_volume": 526.10737, "trades": 3, "taker_buy_volume": 0.12, "taker_buy_quote": 0.41208}, {"ts": 1768339020000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 17.07, "quote_volume": 58.63795, "trades": 6, "taker_buy_volume": 5.42, "taker_buy_quote": 18.6202}, {"ts": 1768339080000, "open": 3.435, "high": 3.435, "low": 3.424, "close": 3.432, "volume": 2316.3, "quote_volume": 7942.38929, "trades": 84, "taker_buy_volume": 808.69, "taker_buy_quote": 2772.52481}, {"ts": 1768339140000, "open": 3.434, "high": 3.435, "low": 3.434, "close": 3.434, "volume": 79.45, "quote_volume": 272.84786, "trades": 14, "taker_buy_volume": 34.29, "taker_buy_quote": 117.76842}, {"ts": 1768339200000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.436, "volume": 14.58, "quote_volume": 50.08522, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03312}, {"ts": 1768339260000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339440000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 3.436, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 5.41, "quote_volume": 18.58584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 5.84, "quote_volume": 20.05164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339680000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.11, "quote_volume": 7.24152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 3.432, "high": 3.432, "low": 3.429, "close": 3.429, "volume": 390.55, "quote_volume": 1339.65828, "trades": 12, "taker_buy_volume": 62.54, "taker_buy_quote": 214.44966}, {"ts": 1768339860000, "open": 3.428, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 73.16, "quote_volume": 250.75432, "trades": 6, "taker_buy_volume": 30.29, "taker_buy_quote": 103.83412}, {"ts": 1768339920000, "open": 3.426, "high": 3.426, "low": 3.42, "close": 3.426, "volume": 411.59, "quote_volume": 1408.63209, "trades": 29, "taker_buy_volume": 70.57, "taker_buy_quote": 241.59795}, {"ts": 1768339980000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 21.75, "quote_volume": 74.41025, "trades": 2, "taker_buy_volume": 1.75, "taker_buy_quote": 5.99025}, {"ts": 1768340040000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 5.0, "quote_volume": 17.115, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 17.115}, {"ts": 1768340160000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340220000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 3.423, "high": 3.426, "low": 3.421, "close": 3.421, "volume": 82.37, "quote_volume": 282.07651, "trades": 9, "taker_buy_volume": 77.73, "taker_buy_quote": 266.20307}, {"ts": 1768340340000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340520000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 11.51, "quote_volume": 39.36289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 3.42, "high": 3.42, "low": 3.417, "close": 3.417, "volume": 17.95, "quote_volume": 61.34765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 3.417, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 75.11, "quote_volume": 256.67572, "trades": 6, "taker_buy_volume": 55.92, "taker_buy_quote": 191.13456}, {"ts": 1768340940000, "open": 3.415, "high": 3.418, "low": 3.413, "close": 3.417, "volume": 158.44, "quote_volume": 541.20515, "trades": 23, "taker_buy_volume": 47.74, "taker_buy_quote": 163.17532}, {"ts": 1768341000000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 38.49, "quote_volume": 131.55882, "trades": 2, "taker_buy_volume": 38.49, "taker_buy_quote": 131.55882}, {"ts": 1768341240000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 12.1, "quote_volume": 41.36073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 3.421, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 11.72, "quote_volume": 40.1117, "trades": 6, "taker_buy_volume": 11.72, "taker_buy_quote": 40.1117}, {"ts": 1768341360000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 344.59, "quote_volume": 1180.22368, "trades": 4, "taker_buy_volume": 344.59, "taker_buy_quote": 1180.22368}, {"ts": 1768341540000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 278.98, "quote_volume": 956.19391, "trades": 6, "taker_buy_volume": 278.98, "taker_buy_quote": 956.19391}, {"ts": 1768341600000, "open": 3.429, "high": 3.43, "low": 3.429, "close": 3.43, "volume": 5.85, "quote_volume": 20.06257, "trades": 2, "taker_buy_volume": 5.85, "taker_buy_quote": 20.06257}, {"ts": 1768341660000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 118.2, "quote_volume": 405.426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 2.93, "quote_volume": 10.04697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 2.92, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0156}, {"ts": 1768342020000, "open": 3.431, "high": 3.437, "low": 3.431, "close": 3.435, "volume": 118.61, "quote_volume": 407.41483, "trades": 15, "taker_buy_volume": 93.63, "taker_buy_quote": 321.61303}, {"ts": 1768342080000, "open": 3.438, "high": 3.458, "low": 3.438, "close": 3.458, "volume": 1090.35, "quote_volume": 3755.98825, "trades": 64, "taker_buy_volume": 1055.5, "taker_buy_quote": 3635.78773}, {"ts": 1768342140000, "open": 3.459, "high": 3.469, "low": 3.458, "close": 3.469, "volume": 447.9, "quote_volume": 1549.7834, "trades": 42, "taker_buy_volume": 155.78, "taker_buy_quote": 539.23336}, {"ts": 1768342200000, "open": 3.47, "high": 3.519, "low": 3.47, "close": 3.501, "volume": 6477.68, "quote_volume": 22641.76278, "trades": 391, "taker_buy_volume": 2352.28, "taker_buy_quote": 8217.3263}, {"ts": 1768342260000, "open": 3.499, "high": 3.503, "low": 3.471, "close": 3.472, "volume": 1485.13, "quote_volume": 5188.37172, "trades": 90, "taker_buy_volume": 914.84, "taker_buy_quote": 3200.38775}, {"ts": 1768342320000, "open": 3.469, "high": 3.481, "low": 3.464, "close": 3.469, "volume": 1198.74, "quote_volume": 4165.20638, "trades": 65, "taker_buy_volume": 1111.51, "taker_buy_quote": 3862.70246}, {"ts": 1768342380000, "open": 3.465, "high": 3.466, "low": 3.458, "close": 3.462, "volume": 932.35, "quote_volume": 3228.72063, "trades": 37, "taker_buy_volume": 723.47, "taker_buy_quote": 2506.0289}, {"ts": 1768342440000, "open": 3.469, "high": 3.474, "low": 3.469, "close": 3.469, "volume": 277.77, "quote_volume": 963.79712, "trades": 15, "taker_buy_volume": 230.26, "taker_buy_quote": 798.80798}, {"ts": 1768342500000, "open": 3.477, "high": 3.477, "low": 3.471, "close": 3.471, "volume": 154.22, "quote_volume": 535.7852, "trades": 26, "taker_buy_volume": 47.31, "taker_buy_quote": 164.49687}, {"ts": 1768342560000, "open": 3.473, "high": 3.473, "low": 3.461, "close": 3.461, "volume": 225.36, "quote_volume": 781.10646, "trades": 42, "taker_buy_volume": 2.09, "taker_buy_quote": 7.25857}, {"ts": 1768342620000, "open": 3.467, "high": 3.474, "low": 3.463, "close": 3.474, "volume": 35.26, "quote_volume": 122.31117, "trades": 8, "taker_buy_volume": 20.9, "taker_buy_quote": 72.52525}, {"ts": 1768342680000, "open": 3.484, "high": 3.487, "low": 3.484, "close": 3.484, "volume": 31.68, "quote_volume": 110.37831, "trades": 4, "taker_buy_volume": 5.28, "taker_buy_quote": 18.40071}, {"ts": 1768342740000, "open": 3.487, "high": 3.498, "low": 3.487, "close": 3.493, "volume": 72.44, "quote_volume": 253.11556, "trades": 9, "taker_buy_volume": 67.44, "taker_buy_quote": 235.65056}, {"ts": 1768342800000, "open": 3.493, "high": 3.493, "low": 3.483, "close": 3.483, "volume": 682.02, "quote_volume": 2378.61791, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 3.49, "high": 3.494, "low": 3.489, "close": 3.489, "volume": 240.57, "quote_volume": 839.99851, "trades": 10, "taker_buy_volume": 221.4, "taker_buy_quote": 773.11438}, {"ts": 1768342920000, "open": 3.492, "high": 3.493, "low": 3.491, "close": 3.492, "volume": 45.67, "quote_volume": 159.48694, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342980000, "open": 3.494, "high": 3.497, "low": 3.487, "close": 3.489, "volume": 71.84, "quote_volume": 251.06484, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343040000, "open": 3.493, "high": 3.495, "low": 3.489, "close": 3.495, "volume": 35.64, "quote_volume": 124.51598, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343100000, "open": 3.494, "high": 3.495, "low": 3.494, "close": 3.495, "volume": 27.31, "quote_volume": 95.44146, "trades": 3, "taker_buy_volume": 27.31, "taker_buy_quote": 95.44146}, {"ts": 1768343160000, "open": 3.496, "high": 3.501, "low": 3.489, "close": 3.501, "volume": 102.05, "quote_volume": 356.9924, "trades": 27, "taker_buy_volume": 32.18, "taker_buy_quote": 112.6461}, {"ts": 1768343220000, "open": 3.496, "high": 3.496, "low": 3.49, "close": 3.49, "volume": 120.81, "quote_volume": 421.64234, "trades": 5, "taker_buy_volume": 45.59, "taker_buy_quote": 159.1091}, {"ts": 1768343280000, "open": 3.495, "high": 3.495, "low": 3.49, "close": 3.49, "volume": 110.63, "quote_volume": 386.16169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343340000, "open": 3.493, "high": 3.493, "low": 3.492, "close": 3.492, "volume": 35.1, "quote_volume": 122.59933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343400000, "open": 3.496, "high": 3.496, "low": 3.492, "close": 3.495, "volume": 38.16, "quote_volume": 133.28925, "trades": 10, "taker_buy_volume": 2.09, "taker_buy_quote": 7.30664}, {"ts": 1768343460000, "open": 3.497, "high": 3.498, "low": 3.497, "close": 3.498, "volume": 8.58, "quote_volume": 30.0059, "trades": 3, "taker_buy_volume": 8.58, "taker_buy_quote": 30.0059}, {"ts": 1768343520000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343580000, "open": 3.495, "high": 3.495, "low": 3.491, "close": 3.495, "volume": 13.45, "quote_volume": 46.99635, "trades": 6, "taker_buy_volume": 10.6, "taker_buy_quote": 37.047}, {"ts": 1768343640000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343700000, "open": 3.491, "high": 3.491, "low": 3.477, "close": 3.477, "volume": 25.04, "quote_volume": 87.12136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343760000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 3.484, "high": 3.485, "low": 3.484, "close": 3.485, "volume": 183.82, "quote_volume": 640.58934, "trades": 13, "taker_buy_volume": 183.82, "taker_buy_quote": 640.58934}, {"ts": 1768343880000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 28.69, "quote_volume": 100.18548, "trades": 1, "taker_buy_volume": 28.69, "taker_buy_quote": 100.18548}, {"ts": 1768343940000, "open": 3.487, "high": 3.492, "low": 3.484, "close": 3.492, "volume": 277.31, "quote_volume": 967.71143, "trades": 12, "taker_buy_volume": 199.3, "taker_buy_quote": 695.8676}, {"ts": 1768344000000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344060000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 78.9, "quote_volume": 275.5188, "trades": 3, "taker_buy_volume": 25.81, "taker_buy_quote": 90.12852}, {"ts": 1768344120000, "open": 3.496, "high": 3.496, "low": 3.493, "close": 3.493, "volume": 34.12, "quote_volume": 119.24161, "trades": 9, "taker_buy_volume": 20.15, "taker_buy_quote": 70.4444}, {"ts": 1768344180000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344240000, "open": 3.493, "high": 3.493, "low": 3.489, "close": 3.489, "volume": 122.78, "quote_volume": 428.71875, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "open": 3.495, "high": 3.497, "low": 3.495, "close": 3.496, "volume": 32.86, "quote_volume": 114.86303, "trades": 11, "taker_buy_volume": 1.03, "taker_buy_quote": 3.60191}, {"ts": 1768344360000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344420000, "open": 3.497, "high": 3.502, "low": 3.497, "close": 3.502, "volume": 39.38, "quote_volume": 137.78999, "trades": 14, "taker_buy_volume": 39.38, "taker_buy_quote": 137.78999}, {"ts": 1768344480000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344540000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344600000, "open": 3.5, "high": 3.5, "low": 3.488, "close": 3.488, "volume": 183.94, "quote_volume": 642.51837, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344660000, "open": 3.493, "high": 3.493, "low": 3.482, "close": 3.484, "volume": 628.79, "quote_volume": 2190.74474, "trades": 21, "taker_buy_volume": 604.49, "taker_buy_quote": 2106.04184}, {"ts": 1768344720000, "open": 3.487, "high": 3.493, "low": 3.487, "close": 3.491, "volume": 459.68, "quote_volume": 1605.33295, "trades": 13, "taker_buy_volume": 323.49, "taker_buy_quote": 1129.89024}, {"ts": 1768344780000, "open": 3.494, "high": 3.501, "low": 3.494, "close": 3.494, "volume": 1064.69, "quote_volume": 3724.50142, "trades": 20, "taker_buy_volume": 1053.23, "taker_buy_quote": 3684.45731}, {"ts": 1768344840000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 110.5, "quote_volume": 385.9765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345020000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345080000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 2.46, "quote_volume": 8.5977, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 8.5977}, {"ts": 1768345140000, "open": 3.495, "high": 3.496, "low": 3.494, "close": 3.496, "volume": 14.73, "quote_volume": 51.47277, "trades": 7, "taker_buy_volume": 3.28, "taker_buy_quote": 11.46647}, {"ts": 1768345200000, "open": 3.497, "high": 3.505, "low": 3.497, "close": 3.502, "volume": 421.83, "quote_volume": 1477.26363, "trades": 29, "taker_buy_volume": 368.96, "taker_buy_quote": 1292.07584}, {"ts": 1768345260000, "open": 3.5, "high": 3.503, "low": 3.497, "close": 3.503, "volume": 653.48, "quote_volume": 2288.41265, "trades": 20, "taker_buy_volume": 637.64, "taker_buy_quote": 2233.00298}, {"ts": 1768345320000, "open": 3.5, "high": 3.505, "low": 3.495, "close": 3.505, "volume": 564.96, "quote_volume": 1977.98476, "trades": 19, "taker_buy_volume": 412.36, "taker_buy_quote": 1444.33105}, {"ts": 1768345380000, "open": 3.504, "high": 3.507, "low": 3.504, "close": 3.506, "volume": 114.88, "quote_volume": 402.75449, "trades": 9, "taker_buy_volume": 114.88, "taker_buy_quote": 402.75449}, {"ts": 1768345440000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 11.41, "quote_volume": 40.00346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345500000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 34.78, "quote_volume": 121.93868, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345560000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 11.41, "quote_volume": 39.99205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345620000, "open": 3.503, "high": 3.503, "low": 3.5, "close": 3.5, "volume": 11.47, "quote_volume": 40.16219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345680000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345740000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 251.61, "quote_volume": 880.635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345800000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345860000, "open": 3.499, "high": 3.499, "low": 3.498, "close": 3.498, "volume": 5.74, "quote_volume": 20.08139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345920000, "open": 3.499, "high": 3.5, "low": 3.499, "close": 3.5, "volume": 17.18, "quote_volume": 60.11569, "trades": 3, "taker_buy_volume": 5.74, "taker_buy_quote": 20.08713}, {"ts": 1768345980000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 25.56, "quote_volume": 89.43444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346040000, "open": 3.498, "high": 3.499, "low": 3.498, "close": 3.499, "volume": 6.7, "quote_volume": 23.44043, "trades": 4, "taker_buy_volume": 3.83, "taker_buy_quote": 13.40117}, {"ts": 1768346100000, "open": 3.5, "high": 3.502, "low": 3.499, "close": 3.499, "volume": 135.64, "quote_volume": 474.87847, "trades": 7, "taker_buy_volume": 118.46, "taker_buy_quote": 414.72846}, {"ts": 1768346160000, "open": 3.501, "high": 3.502, "low": 3.501, "close": 3.502, "volume": 4.38, "quote_volume": 15.33589, "trades": 2, "taker_buy_volume": 4.38, "taker_buy_quote": 15.33589}, {"ts": 1768346220000, "open": 3.502, "high": 3.504, "low": 3.502, "close": 3.504, "volume": 14.02, "quote_volume": 49.11507, "trades": 6, "taker_buy_volume": 14.02, "taker_buy_quote": 49.11507}, {"ts": 1768346280000, "open": 3.5, "high": 3.501, "low": 3.497, "close": 3.498, "volume": 34.52, "quote_volume": 120.80179, "trades": 12, "taker_buy_volume": 8.61, "taker_buy_quote": 30.135}, {"ts": 1768346340000, "open": 3.502, "high": 3.503, "low": 3.502, "close": 3.503, "volume": 5.52, "quote_volume": 19.33369, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 19.33369}, {"ts": 1768346400000, "open": 3.503, "high": 3.503, "low": 3.502, "close": 3.502, "volume": 5.64, "quote_volume": 19.75544, "trades": 4, "taker_buy_volume": 1.69, "taker_buy_quote": 5.91859}, {"ts": 1768346460000, "open": 3.499, "high": 3.499, "low": 3.498, "close": 3.498, "volume": 22.73, "quote_volume": 79.5124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346520000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 5.72, "quote_volume": 20.00284, "trades": 2, "taker_buy_volume": 2.85, "taker_buy_quote": 9.96645}, {"ts": 1768346580000, "open": 3.496, "high": 3.497, "low": 3.494, "close": 3.497, "volume": 30.95, "quote_volume": 108.1651, "trades": 8, "taker_buy_volume": 22.36, "taker_buy_quote": 78.14306}, {"ts": 1768346640000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346700000, "open": 3.496, "high": 3.496, "low": 3.486, "close": 3.487, "volume": 750.78, "quote_volume": 2621.77283, "trades": 18, "taker_buy_volume": 17.74, "taker_buy_quote": 61.85938}, {"ts": 1768346760000, "open": 3.487, "high": 3.492, "low": 3.487, "close": 3.49, "volume": 631.44, "quote_volume": 2203.10713, "trades": 16, "taker_buy_volume": 601.88, "taker_buy_quote": 2099.94273}, {"ts": 1768346820000, "open": 3.489, "high": 3.489, "low": 3.484, "close": 3.486, "volume": 350.02, "quote_volume": 1220.13362, "trades": 15, "taker_buy_volume": 9.72, "taker_buy_quote": 33.8742}, {"ts": 1768346880000, "open": 3.484, "high": 3.484, "low": 3.479, "close": 3.479, "volume": 646.05, "quote_volume": 2249.37808, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346940000, "open": 3.478, "high": 3.478, "low": 3.477, "close": 3.478, "volume": 142.11, "quote_volume": 494.20006, "trades": 12, "taker_buy_volume": 54.44, "taker_buy_quote": 189.34232}, {"ts": 1768347000000, "open": 3.479, "high": 3.48, "low": 3.478, "close": 3.478, "volume": 25.49, "quote_volume": 88.68977, "trades": 7, "taker_buy_volume": 8.03, "taker_buy_quote": 27.93799}, {"ts": 1768347060000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 6.55, "quote_volume": 22.7809, "trades": 3, "taker_buy_volume": 6.55, "taker_buy_quote": 22.7809}, {"ts": 1768347120000, "open": 3.477, "high": 3.478, "low": 3.477, "close": 3.478, "volume": 172.56, "quote_volume": 600.00263, "trades": 8, "taker_buy_volume": 11.22, "taker_buy_quote": 39.01194}, {"ts": 1768347180000, "open": 3.476, "high": 3.476, "low": 3.472, "close": 3.473, "volume": 49.7, "quote_volume": 172.60797, "trades": 11, "taker_buy_volume": 5.83, "taker_buy_quote": 20.24464}, {"ts": 1768347240000, "open": 3.473, "high": 3.474, "low": 3.473, "close": 3.474, "volume": 24.18, "quote_volume": 83.99154, "trades": 7, "taker_buy_volume": 12.66, "taker_buy_quote": 43.97106}, {"ts": 1768347300000, "open": 3.474, "high": 3.474, "low": 3.473, "close": 3.473, "volume": 29.54, "quote_volume": 102.60719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 3.472, "high": 3.472, "low": 3.471, "close": 3.471, "volume": 38.4, "quote_volume": 133.30406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 3.471, "high": 3.471, "low": 3.47, "close": 3.471, "volume": 114.79, "quote_volume": 398.35996, "trades": 5, "taker_buy_volume": 15.22, "taker_buy_quote": 52.82862}, {"ts": 1768347480000, "open": 3.47, "high": 3.47, "low": 3.466, "close": 3.466, "volume": 44.9, "quote_volume": 155.68657, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347540000, "open": 3.466, "high": 3.467, "low": 3.466, "close": 3.467, "volume": 90.64, "quote_volume": 314.22445, "trades": 20, "taker_buy_volume": 30.85, "taker_buy_quote": 106.93252}, {"ts": 1768347600000, "open": 3.468, "high": 3.473, "low": 3.468, "close": 3.473, "volume": 58.94, "quote_volume": 204.52791, "trades": 14, "taker_buy_volume": 24.04, "taker_buy_quote": 83.42407}, {"ts": 1768347660000, "open": 3.472, "high": 3.476, "low": 3.472, "close": 3.476, "volume": 20.27, "quote_volume": 70.4186, "trades": 10, "taker_buy_volume": 17.38, "taker_buy_quote": 60.38452}, {"ts": 1768347720000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 3.474, "high": 3.474, "low": 3.47, "close": 3.473, "volume": 303.92, "quote_volume": 1055.10178, "trades": 17, "taker_buy_volume": 269.28, "taker_buy_quote": 934.84105}, {"ts": 1768347840000, "open": 3.472, "high": 3.472, "low": 3.47, "close": 3.47, "volume": 87.12, "quote_volume": 302.40827, "trades": 18, "taker_buy_volume": 14.75, "taker_buy_quote": 51.212}, {"ts": 1768347900000, "open": 3.468, "high": 3.471, "low": 3.466, "close": 3.469, "volume": 60.8, "quote_volume": 210.89523, "trades": 13, "taker_buy_volume": 34.44, "taker_buy_quote": 119.47137}, {"ts": 1768347960000, "open": 3.468, "high": 3.468, "low": 3.465, "close": 3.467, "volume": 29.69, "quote_volume": 102.94079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.466, "volume": 64.91, "quote_volume": 224.93178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348080000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 16.4, "quote_volume": 56.8424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348140000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.466, "volume": 14.6, "quote_volume": 50.60253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348200000, "open": 3.466, "high": 3.466, "low": 3.463, "close": 3.463, "volume": 102.6, "quote_volume": 355.3697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 3.466, "high": 3.466, "low": 3.463, "close": 3.463, "volume": 130.17, "quote_volume": 450.88026, "trades": 10, "taker_buy_volume": 17.72, "taker_buy_quote": 61.3998}, {"ts": 1768348320000, "open": 3.464, "high": 3.469, "low": 3.462, "close": 3.469, "volume": 159.76, "quote_volume": 553.24249, "trades": 15, "taker_buy_volume": 8.67, "taker_buy_quote": 30.06756}, {"ts": 1768348380000, "open": 3.469, "high": 3.469, "low": 3.465, "close": 3.465, "volume": 54.66, "quote_volume": 189.58084, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348440000, "open": 3.465, "high": 3.466, "low": 3.465, "close": 3.465, "volume": 20.32, "quote_volume": 70.41564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 3.464, "high": 3.464, "low": 3.463, "close": 3.464, "volume": 177.97, "quote_volume": 616.43085, "trades": 26, "taker_buy_volume": 28.04, "taker_buy_quote": 97.13056}, {"ts": 1768348560000, "open": 3.463, "high": 3.467, "low": 3.463, "close": 3.467, "volume": 20.94, "quote_volume": 72.54123, "trades": 9, "taker_buy_volume": 8.67, "taker_buy_quote": 30.05022}, {"ts": 1768348620000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.465, "volume": 12.2, "quote_volume": 42.27985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348680000, "open": 3.464, "high": 3.469, "low": 3.464, "close": 3.469, "volume": 96.54, "quote_volume": 334.78932, "trades": 10, "taker_buy_volume": 86.49, "taker_buy_quote": 299.97612}, {"ts": 1768348740000, "open": 3.464, "high": 3.468, "low": 3.463, "close": 3.464, "volume": 20.9, "quote_volume": 72.40472, "trades": 7, "taker_buy_volume": 2.88, "taker_buy_quote": 9.98784}, {"ts": 1768348800000, "open": 3.468, "high": 3.482, "low": 3.468, "close": 3.482, "volume": 708.17, "quote_volume": 2459.90313, "trades": 32, "taker_buy_volume": 586.06, "taker_buy_quote": 2035.24322}, {"ts": 1768348860000, "open": 3.48, "high": 3.484, "low": 3.479, "close": 3.482, "volume": 34.28, "quote_volume": 119.33958, "trades": 12, "taker_buy_volume": 5.82, "taker_buy_quote": 20.27388}, {"ts": 1768348920000, "open": 3.485, "high": 3.485, "low": 3.472, "close": 3.481, "volume": 396.07, "quote_volume": 1377.5198, "trades": 28, "taker_buy_volume": 42.21, "taker_buy_quote": 146.92437}, {"ts": 1768348980000, "open": 3.476, "high": 3.476, "low": 3.473, "close": 3.473, "volume": 10.78, "quote_volume": 37.45622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349040000, "open": 3.476, "high": 3.479, "low": 3.471, "close": 3.474, "volume": 60.77, "quote_volume": 211.25793, "trades": 16, "taker_buy_volume": 53.53, "taker_buy_quote": 186.11603}, {"ts": 1768349100000, "open": 3.472, "high": 3.472, "low": 3.471, "close": 3.471, "volume": 3.87, "quote_volume": 13.43566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 3.47, "high": 3.474, "low": 3.47, "close": 3.474, "volume": 14.45, "quote_volume": 50.1704, "trades": 5, "taker_buy_volume": 11.56, "taker_buy_quote": 40.1421}, {"ts": 1768349220000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 3.46, "quote_volume": 12.00966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349280000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 2.89, "quote_volume": 10.04275, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.04275}, {"ts": 1768349340000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 2.89, "quote_volume": 10.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349400000, "open": 3.471, "high": 3.471, "low": 3.467, "close": 3.467, "volume": 13.42, "quote_volume": 46.55604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349460000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349520000, "open": 3.467, "high": 3.468, "low": 3.466, "close": 3.468, "volume": 17.48, "quote_volume": 60.60535, "trades": 4, "taker_buy_volume": 15.75, "taker_buy_quote": 54.60814}, {"ts": 1768349580000, "open": 3.468, "high": 3.471, "low": 3.468, "close": 3.471, "volume": 65.48, "quote_volume": 227.21485, "trades": 13, "taker_buy_volume": 65.48, "taker_buy_quote": 227.21485}, {"ts": 1768349640000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 10.23, "quote_volume": 35.50833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349700000, "open": 3.472, "high": 3.482, "low": 3.472, "close": 3.48, "volume": 380.98, "quote_volume": 1326.19067, "trades": 18, "taker_buy_volume": 364.83, "taker_buy_quote": 1270.04647}, {"ts": 1768349760000, "open": 3.48, "high": 3.482, "low": 3.477, "close": 3.482, "volume": 486.32, "quote_volume": 1691.80425, "trades": 15, "taker_buy_volume": 457.66, "taker_buy_quote": 1592.07}, {"ts": 1768349820000, "open": 3.478, "high": 3.478, "low": 3.476, "close": 3.477, "volume": 11.52, "quote_volume": 40.05503, "trades": 4, "taker_buy_volume": 2.87, "taker_buy_quote": 9.97899}, {"ts": 1768349880000, "open": 3.475, "high": 3.476, "low": 3.475, "close": 3.476, "volume": 21.51, "quote_volume": 74.76587, "trades": 4, "taker_buy_volume": 5.76, "taker_buy_quote": 20.02176}, {"ts": 1768349940000, "open": 3.474, "high": 3.475, "low": 3.473, "close": 3.473, "volume": 8.65, "quote_volume": 30.05008, "trades": 3, "taker_buy_volume": 2.87, "taker_buy_quote": 9.97325}, {"ts": 1768350000000, "open": 3.475, "high": 3.477, "low": 3.475, "close": 3.477, "volume": 8.61, "quote_volume": 29.9283, "trades": 4, "taker_buy_volume": 8.61, "taker_buy_quote": 29.9283}, {"ts": 1768350060000, "open": 3.477, "high": 3.478, "low": 3.477, "close": 3.478, "volume": 2.93, "quote_volume": 10.19049, "trades": 3, "taker_buy_volume": 2.93, "taker_buy_quote": 10.19049}, {"ts": 1768350120000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350180000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 2.89, "quote_volume": 10.04275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350300000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 5.49, "quote_volume": 19.07226, "trades": 2, "taker_buy_volume": 2.6, "taker_buy_quote": 9.0324}, {"ts": 1768350360000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 2.89, "quote_volume": 10.04275, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.04275}, {"ts": 1768350480000, "open": 3.474, "high": 3.474, "low": 3.473, "close": 3.473, "volume": 13.98, "quote_volume": 48.55596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 3.472, "high": 3.472, "low": 3.47, "close": 3.472, "volume": 108.39, "quote_volume": 376.15219, "trades": 8, "taker_buy_volume": 15.11, "taker_buy_quote": 52.46192}, {"ts": 1768350660000, "open": 3.472, "high": 3.472, "low": 3.469, "close": 3.469, "volume": 6.92, "quote_volume": 24.01757, "trades": 3, "taker_buy_volume": 4.03, "taker_buy_quote": 13.99216}, {"ts": 1768350720000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 2.89, "quote_volume": 10.02252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350780000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.89, "quote_volume": 10.01963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350840000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350900000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 3.466, "high": 3.466, "low": 3.465, "close": 3.465, "volume": 5.08, "quote_volume": 17.60439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 3.468, "high": 3.47, "low": 3.468, "close": 3.47, "volume": 27.61, "quote_volume": 95.79439, "trades": 5, "taker_buy_volume": 27.61, "taker_buy_quote": 95.79439}, {"ts": 1768351080000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351140000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 3.469, "high": 3.471, "low": 3.469, "close": 3.471, "volume": 11.56, "quote_volume": 40.11609, "trades": 4, "taker_buy_volume": 11.56, "taker_buy_quote": 40.11609}, {"ts": 1768351260000, "open": 3.472, "high": 3.473, "low": 3.472, "close": 3.473, "volume": 18.3, "quote_volume": 63.54048, "trades": 6, "taker_buy_volume": 15.2, "taker_buy_quote": 52.77728}, {"ts": 1768351320000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 2.87, "quote_volume": 9.96751, "trades": 2, "taker_buy_volume": 2.87, "taker_buy_quote": 9.96751}, {"ts": 1768351380000, "open": 3.473, "high": 3.478, "low": 3.473, "close": 3.478, "volume": 42.47, "quote_volume": 147.62161, "trades": 13, "taker_buy_volume": 24.66, "taker_buy_quote": 85.72413}, {"ts": 1768351440000, "open": 3.479, "high": 3.481, "low": 3.479, "close": 3.481, "volume": 8.63, "quote_volume": 30.03239, "trades": 3, "taker_buy_volume": 8.63, "taker_buy_quote": 30.03239}, {"ts": 1768351500000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 2.89, "quote_volume": 10.04564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 3.477, "high": 3.478, "low": 3.477, "close": 3.478, "volume": 13.38, "quote_volume": 46.53385, "trades": 5, "taker_buy_volume": 10.37, "taker_buy_quote": 36.06507}, {"ts": 1768351620000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 2.88, "quote_volume": 10.01952, "trades": 2, "taker_buy_volume": 2.88, "taker_buy_quote": 10.01952}, {"ts": 1768351680000, "open": 3.479, "high": 3.484, "low": 3.479, "close": 3.484, "volume": 146.81, "quote_volume": 510.96667, "trades": 23, "taker_buy_volume": 126.86, "taker_buy_quote": 441.56062}, {"ts": 1768351740000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351800000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 17.29, "quote_volume": 60.22107, "trades": 2, "taker_buy_volume": 2.88, "taker_buy_quote": 10.03104}, {"ts": 1768351860000, "open": 3.48, "high": 3.481, "low": 3.479, "close": 3.481, "volume": 7.3, "quote_volume": 25.40532, "trades": 3, "taker_buy_volume": 2.87, "taker_buy_quote": 9.99047}, {"ts": 1768351920000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351980000, "open": 3.479, "high": 3.479, "low": 3.476, "close": 3.476, "volume": 290.0, "quote_volume": 1008.05263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352040000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 2.06, "quote_volume": 7.16674, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 7.16674}, {"ts": 1768352100000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352160000, "open": 3.479, "high": 3.483, "low": 3.479, "close": 3.479, "volume": 242.84, "quote_volume": 845.26378, "trades": 18, "taker_buy_volume": 239.9, "taker_buy_quote": 835.03552}, {"ts": 1768352220000, "open": 3.483, "high": 3.483, "low": 3.48, "close": 3.48, "volume": 219.57, "quote_volume": 764.18057, "trades": 11, "taker_buy_volume": 2.88, "taker_buy_quote": 10.03104}, {"ts": 1768352280000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 7.18, "quote_volume": 25.01512, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 25.01512}, {"ts": 1768352340000, "open": 3.486, "high": 3.487, "low": 3.484, "close": 3.484, "volume": 94.99, "quote_volume": 331.003, "trades": 28, "taker_buy_volume": 2.97, "taker_buy_quote": 10.35351}, {"ts": 1768352400000, "open": 3.483, "high": 3.483, "low": 3.476, "close": 3.476, "volume": 901.82, "quote_volume": 3138.81348, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352460000, "open": 3.48, "high": 3.487, "low": 3.48, "close": 3.487, "volume": 478.86, "quote_volume": 1668.28854, "trades": 17, "taker_buy_volume": 478.86, "taker_buy_quote": 1668.28854}, {"ts": 1768352520000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 8.65, "quote_volume": 30.1366, "trades": 1, "taker_buy_volume": 8.65, "taker_buy_quote": 30.1366}, {"ts": 1768352580000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352640000, "open": 3.485, "high": 3.485, "low": 3.482, "close": 3.482, "volume": 29.79, "quote_volume": 103.77186, "trades": 6, "taker_buy_volume": 2.88, "taker_buy_quote": 10.0368}, {"ts": 1768352700000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 1.63, "quote_volume": 5.68218, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.68218}, {"ts": 1768352760000, "open": 3.483, "high": 3.485, "low": 3.483, "close": 3.485, "volume": 40.93, "quote_volume": 142.57594, "trades": 8, "taker_buy_volume": 38.05, "taker_buy_quote": 132.5449}, {"ts": 1768352820000, "open": 3.486, "high": 3.487, "low": 3.486, "close": 3.486, "volume": 25.45, "quote_volume": 88.72473, "trades": 7, "taker_buy_volume": 14.76, "taker_buy_quote": 51.45939}, {"ts": 1768352880000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353000000, "open": 3.488, "high": 3.488, "low": 3.484, "close": 3.488, "volume": 59.2, "quote_volume": 206.3876, "trades": 6, "taker_buy_volume": 31.54, "taker_buy_quote": 110.01152}, {"ts": 1768353060000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353120000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353180000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 2.06, "quote_volume": 7.18528, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 7.18528}, {"ts": 1768353240000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353300000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353360000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 2.03, "quote_volume": 7.07658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353420000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.85, "quote_volume": 2.9631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 3.485, "high": 3.485, "low": 3.479, "close": 3.48, "volume": 73.24, "quote_volume": 254.9184, "trades": 14, "taker_buy_volume": 53.0, "taker_buy_quote": 184.44}, {"ts": 1768353540000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 5.64, "quote_volume": 19.6272, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 19.6272}, {"ts": 1768353600000, "open": 3.48, "high": 3.482, "low": 3.48, "close": 3.482, "volume": 401.32, "quote_volume": 1396.85112, "trades": 44, "taker_buy_volume": 401.32, "taker_buy_quote": 1396.85112}, {"ts": 1768353660000, "open": 3.48, "high": 3.48, "low": 3.479, "close": 3.479, "volume": 163.49, "quote_volume": 568.92023, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353720000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 108.6, "quote_volume": 377.8194, "trades": 29, "taker_buy_volume": 108.6, "taker_buy_quote": 377.8194}, {"ts": 1768353780000, "open": 3.478, "high": 3.48, "low": 3.477, "close": 3.48, "volume": 39.24, "quote_volume": 136.46625, "trades": 6, "taker_buy_volume": 5.36, "taker_buy_quote": 18.6528}, {"ts": 1768353840000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353900000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353960000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 1.81, "quote_volume": 6.2988, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.2988}, {"ts": 1768354020000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354080000, "open": 3.478, "high": 3.478, "low": 3.476, "close": 3.476, "volume": 788.26, "quote_volume": 2740.0004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 37.46, "quote_volume": 130.21096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354260000, "open": 3.478, "high": 3.482, "low": 3.478, "close": 3.482, "volume": 21.39, "quote_volume": 74.4196, "trades": 8, "taker_buy_volume": 21.39, "taker_buy_quote": 74.4196}, {"ts": 1768354320000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354380000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354500000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354560000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354620000, "open": 3.48, "high": 3.48, "low": 3.478, "close": 3.478, "volume": 25.41, "quote_volume": 88.41816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354680000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354740000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 3.477, "high": 3.477, "low": 3.469, "close": 3.469, "volume": 258.22, "quote_volume": 897.00421, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354860000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354920000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 3.468, "high": 3.473, "low": 3.466, "close": 3.473, "volume": 705.71, "quote_volume": 2447.46398, "trades": 34, "taker_buy_volume": 131.89, "taker_buy_quote": 457.79139}, {"ts": 1768355040000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.472, "volume": 29.97, "quote_volume": 104.00457, "trades": 9, "taker_buy_volume": 29.97, "taker_buy_quote": 104.00457}, {"ts": 1768355100000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 3.472, "high": 3.473, "low": 3.472, "close": 3.472, "volume": 6.89, "quote_volume": 23.92328, "trades": 4, "taker_buy_volume": 6.89, "taker_buy_quote": 23.92328}, {"ts": 1768355220000, "open": 3.472, "high": 3.474, "low": 3.472, "close": 3.474, "volume": 115.33, "quote_volume": 400.64895, "trades": 6, "taker_buy_volume": 115.33, "taker_buy_quote": 400.64895}, {"ts": 1768355280000, "open": 3.474, "high": 3.474, "low": 3.474, "close": 3.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355340000, "open": 3.47, "high": 3.47, "low": 3.466, "close": 3.466, "volume": 292.89, "quote_volume": 1015.46408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355400000, "open": 3.466, "high": 3.467, "low": 3.466, "close": 3.467, "volume": 39.26, "quote_volume": 136.08093, "trades": 11, "taker_buy_volume": 39.26, "taker_buy_quote": 136.08093}, {"ts": 1768355460000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 17.65, "quote_volume": 61.1749, "trades": 2, "taker_buy_volume": 17.65, "taker_buy_quote": 61.1749}, {"ts": 1768355520000, "open": 3.466, "high": 3.468, "low": 3.466, "close": 3.468, "volume": 27.32, "quote_volume": 94.70443, "trades": 5, "taker_buy_volume": 27.32, "taker_buy_quote": 94.70443}, {"ts": 1768355580000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355640000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.88, "quote_volume": 9.98496, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 9.98496}, {"ts": 1768355700000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 2.88, "quote_volume": 9.98208, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 9.98208}, {"ts": 1768355760000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 2.43, "quote_volume": 8.42238, "trades": 2, "taker_buy_volume": 2.43, "taker_buy_quote": 8.42238}, {"ts": 1768355820000, "open": 3.465, "high": 3.466, "low": 3.463, "close": 3.466, "volume": 91.61, "quote_volume": 317.46021, "trades": 10, "taker_buy_volume": 76.81, "taker_buy_quote": 266.19914}, {"ts": 1768355880000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355940000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 2.9, "quote_volume": 10.0456, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0456}, {"ts": 1768356000000, "open": 3.462, "high": 3.462, "low": 3.459, "close": 3.46, "volume": 32.38, "quote_volume": 112.0494, "trades": 9, "taker_buy_volume": 14.79, "taker_buy_quote": 51.1734}, {"ts": 1768356060000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356120000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 26.05, "quote_volume": 90.1359, "trades": 7, "taker_buy_volume": 26.05, "taker_buy_quote": 90.1359}, {"ts": 1768356180000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 3.459, "high": 3.459, "low": 3.457, "close": 3.457, "volume": 98.7, "quote_volume": 341.21657, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356300000, "open": 3.456, "high": 3.456, "low": 3.45, "close": 3.453, "volume": 714.32, "quote_volume": 2465.81101, "trades": 34, "taker_buy_volume": 229.3, "taker_buy_quote": 791.57253}, {"ts": 1768356360000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356420000, "open": 3.451, "high": 3.454, "low": 3.45, "close": 3.454, "volume": 132.04, "quote_volume": 455.87842, "trades": 19, "taker_buy_volume": 111.68, "taker_buy_quote": 385.63352}, {"ts": 1768356480000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356660000, "open": 3.455, "high": 3.466, "low": 3.455, "close": 3.466, "volume": 261.41, "quote_volume": 904.86164, "trades": 35, "taker_buy_volume": 219.33, "taker_buy_quote": 759.10444}, {"ts": 1768356720000, "open": 3.463, "high": 3.463, "low": 3.456, "close": 3.456, "volume": 26.1, "quote_volume": 90.2828, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356780000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 101.15, "quote_volume": 349.979, "trades": 7, "taker_buy_volume": 101.15, "taker_buy_quote": 349.979}, {"ts": 1768356840000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 2.9, "quote_volume": 10.0369, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0369}, {"ts": 1768356900000, "open": 3.462, "high": 3.466, "low": 3.462, "close": 3.466, "volume": 60.28, "quote_volume": 208.86384, "trades": 7, "taker_buy_volume": 52.14, "taker_buy_quote": 180.6506}, {"ts": 1768356960000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.468, "volume": 7.53, "quote_volume": 26.1094, "trades": 5, "taker_buy_volume": 7.53, "taker_buy_quote": 26.1094}, {"ts": 1768357020000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 11.57, "quote_volume": 40.13633, "trades": 2, "taker_buy_volume": 2.89, "taker_buy_quote": 10.02541}, {"ts": 1768357080000, "open": 3.466, "high": 3.468, "low": 3.465, "close": 3.468, "volume": 237.71, "quote_volume": 824.192, "trades": 19, "taker_buy_volume": 233.07, "taker_buy_quote": 808.11151}, {"ts": 1768357140000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357200000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 5.65, "quote_volume": 19.5942, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 19.5942}, {"ts": 1768357260000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 3.465, "high": 3.465, "low": 3.458, "close": 3.46, "volume": 212.69, "quote_volume": 735.82478, "trades": 31, "taker_buy_volume": 191.27, "taker_buy_quote": 661.68449}, {"ts": 1768357380000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 2.19, "quote_volume": 7.57302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357440000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 25.1, "quote_volume": 86.8209, "trades": 7, "taker_buy_volume": 25.1, "taker_buy_quote": 86.8209}, {"ts": 1768357500000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357740000, "open": 3.458, "high": 3.459, "low": 3.457, "close": 3.459, "volume": 9.72, "quote_volume": 33.61536, "trades": 4, "taker_buy_volume": 5.21, "taker_buy_quote": 18.02139}, {"ts": 1768357800000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357860000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 37.29, "quote_volume": 129.02629, "trades": 3, "taker_buy_volume": 37.29, "taker_buy_quote": 129.02629}, {"ts": 1768357920000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 2.89, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.00518}, {"ts": 1768357980000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358160000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358220000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358280000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 19.23, "quote_volume": 66.51657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 3.461, "high": 3.462, "low": 3.461, "close": 3.462, "volume": 5.8, "quote_volume": 20.0767, "trades": 3, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0767}, {"ts": 1768358400000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358460000, "open": 3.461, "high": 3.461, "low": 3.459, "close": 3.459, "volume": 38.46, "quote_volume": 133.10128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358520000, "open": 3.46, "high": 3.46, "low": 3.459, "close": 3.459, "volume": 22.13, "quote_volume": 76.5669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 3.459, "high": 3.462, "low": 3.459, "close": 3.462, "volume": 224.94, "quote_volume": 778.47488, "trades": 17, "taker_buy_volume": 224.94, "taker_buy_quote": 778.47488}, {"ts": 1768358640000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 52.94, "quote_volume": 183.09802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358700000, "open": 3.458, "high": 3.458, "low": 3.457, "close": 3.457, "volume": 28.38, "quote_volume": 98.13351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358760000, "open": 3.459, "high": 3.46, "low": 3.459, "close": 3.459, "volume": 18.8, "quote_volume": 65.03159, "trades": 3, "taker_buy_volume": 4.01, "taker_buy_quote": 13.87298}, {"ts": 1768358820000, "open": 3.459, "high": 3.465, "low": 3.459, "close": 3.465, "volume": 221.81, "quote_volume": 768.13432, "trades": 14, "taker_buy_volume": 221.81, "taker_buy_quote": 768.13432}, {"ts": 1768358880000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358940000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 40.0, "quote_volume": 138.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 3.459, "high": 3.459, "low": 3.444, "close": 3.444, "volume": 197.21, "quote_volume": 680.78895, "trades": 26, "taker_buy_volume": 2.12, "taker_buy_quote": 7.30764}, {"ts": 1768359060000, "open": 3.444, "high": 3.446, "low": 3.441, "close": 3.446, "volume": 101.94, "quote_volume": 350.94113, "trades": 12, "taker_buy_volume": 16.24, "taker_buy_quote": 55.95431}, {"ts": 1768359120000, "open": 3.443, "high": 3.448, "low": 3.442, "close": 3.442, "volume": 303.1, "quote_volume": 1044.34729, "trades": 23, "taker_buy_volume": 168.35, "taker_buy_quote": 580.14614}, {"ts": 1768359180000, "open": 3.444, "high": 3.445, "low": 3.444, "close": 3.445, "volume": 68.56, "quote_volume": 236.139, "trades": 19, "taker_buy_volume": 50.2, "taker_buy_quote": 172.8888}, {"ts": 1768359240000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359300000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 25.1, "quote_volume": 86.4193, "trades": 7, "taker_buy_volume": 25.1, "taker_buy_quote": 86.4193}, {"ts": 1768359360000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359480000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02204}, {"ts": 1768359540000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359600000, "open": 3.445, "high": 3.449, "low": 3.445, "close": 3.449, "volume": 20.37, "quote_volume": 70.20666, "trades": 9, "taker_buy_volume": 14.55, "taker_buy_quote": 50.15385}, {"ts": 1768359660000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 14.55, "quote_volume": 50.1975, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.0395}, {"ts": 1768359720000, "open": 3.447, "high": 3.451, "low": 3.447, "close": 3.45, "volume": 600.67, "quote_volume": 2071.95411, "trades": 9, "taker_buy_volume": 597.76, "taker_buy_quote": 2061.92334}, {"ts": 1768359780000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359840000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.452, "volume": 5.82, "quote_volume": 20.08773, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 20.08773}, {"ts": 1768359900000, "open": 3.453, "high": 3.454, "low": 3.447, "close": 3.447, "volume": 189.37, "quote_volume": 653.14881, "trades": 16, "taker_buy_volume": 5.81, "taker_buy_quote": 20.06483}, {"ts": 1768359960000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360020000, "open": 3.446, "high": 3.446, "low": 3.444, "close": 3.446, "volume": 44.48, "quote_volume": 153.20681, "trades": 5, "taker_buy_volume": 4.48, "taker_buy_quote": 15.43808}, {"ts": 1768360080000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 1.89, "quote_volume": 6.50727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360140000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 70.15, "quote_volume": 241.7369, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1768360200000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360260000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360320000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.91, "quote_volume": 10.02786, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1768360380000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.449, "volume": 30.64, "quote_volume": 105.67154, "trades": 6, "taker_buy_volume": 11.64, "taker_buy_quote": 40.14054}, {"ts": 1768360440000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360500000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360620000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360680000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360800000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 5.72, "quote_volume": 19.73972, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 19.73972}, {"ts": 1768360860000, "open": 3.45, "high": 3.45, "low": 3.447, "close": 3.447, "volume": 28.05, "quote_volume": 96.70728, "trades": 6, "taker_buy_volume": 1.98, "taker_buy_quote": 6.831}, {"ts": 1768360920000, "open": 3.446, "high": 3.446, "low": 3.445, "close": 3.445, "volume": 5.82, "quote_volume": 20.05281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360980000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 1.54, "quote_volume": 5.3053, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 5.3053}, {"ts": 1768361220000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 5.81, "quote_volume": 20.01545, "trades": 3, "taker_buy_volume": 5.81, "taker_buy_quote": 20.01545}, {"ts": 1768361280000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361340000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361400000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361460000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361520000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361580000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.91, "quote_volume": 10.02786, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1768361700000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361760000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361820000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361880000, "open": 3.446, "high": 3.447, "low": 3.446, "close": 3.447, "volume": 62.94, "quote_volume": 216.92908, "trades": 19, "taker_buy_volume": 62.94, "taker_buy_quote": 216.92908}, {"ts": 1768361940000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 1.45, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 1.45, "taker_buy_quote": 4.9996}, {"ts": 1768362060000, "open": 3.448, "high": 3.451, "low": 3.448, "close": 3.451, "volume": 15.99, "quote_volume": 55.16258, "trades": 5, "taker_buy_volume": 10.19, "taker_buy_quote": 35.15258}, {"ts": 1768362120000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 2.91, "quote_volume": 10.03659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362180000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 3.449, "high": 3.453, "low": 3.449, "close": 3.453, "volume": 239.23, "quote_volume": 826.00703, "trades": 6, "taker_buy_volume": 239.23, "taker_buy_quote": 826.00703}, {"ts": 1768362360000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 4.01, "quote_volume": 13.84252, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 13.84252}, {"ts": 1768362420000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362480000, "open": 3.455, "high": 3.459, "low": 3.455, "close": 3.459, "volume": 471.65, "quote_volume": 1630.94585, "trades": 9, "taker_buy_volume": 471.65, "taker_buy_quote": 1630.94585}, {"ts": 1768362540000, "open": 3.456, "high": 3.46, "low": 3.456, "close": 3.46, "volume": 196.77, "quote_volume": 680.14508, "trades": 14, "taker_buy_volume": 193.87, "taker_buy_quote": 670.12268}, {"ts": 1768362600000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 44.28, "quote_volume": 153.2088, "trades": 4, "taker_buy_volume": 44.28, "taker_buy_quote": 153.2088}, {"ts": 1768362660000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 44.91, "quote_volume": 155.34369, "trades": 3, "taker_buy_volume": 44.91, "taker_buy_quote": 155.34369}, {"ts": 1768362720000, "open": 3.456, "high": 3.46, "low": 3.456, "close": 3.459, "volume": 329.7, "quote_volume": 1140.17875, "trades": 10, "taker_buy_volume": 314.91, "taker_buy_quote": 1089.02014}, {"ts": 1768362780000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362900000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362960000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 40.12, "quote_volume": 138.6146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363020000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363080000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 55.43, "quote_volume": 191.56608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 3.457, "high": 3.458, "low": 3.457, "close": 3.458, "volume": 56.6, "quote_volume": 195.6977, "trades": 8, "taker_buy_volume": 56.6, "taker_buy_quote": 195.6977}, {"ts": 1768363200000, "open": 3.456, "high": 3.456, "low": 3.454, "close": 3.454, "volume": 43.09, "quote_volume": 148.87306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363260000, "open": 3.455, "high": 3.457, "low": 3.453, "close": 3.456, "volume": 146.44, "quote_volume": 505.99536, "trades": 13, "taker_buy_volume": 143.54, "taker_buy_quote": 495.98166}, {"ts": 1768363320000, "open": 3.452, "high": 3.452, "low": 3.451, "close": 3.451, "volume": 5.81, "quote_volume": 20.05321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363380000, "open": 3.45, "high": 3.45, "low": 3.445, "close": 3.445, "volume": 156.76, "quote_volume": 540.19178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363440000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 46.16, "quote_volume": 159.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363500000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363560000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363620000, "open": 3.443, "high": 3.443, "low": 3.436, "close": 3.436, "volume": 861.3, "quote_volume": 2962.79733, "trades": 14, "taker_buy_volume": 14.79, "taker_buy_quote": 50.81844}, {"ts": 1768363680000, "open": 3.435, "high": 3.435, "low": 3.432, "close": 3.434, "volume": 47.3, "quote_volume": 162.3861, "trades": 8, "taker_buy_volume": 12.87, "taker_buy_quote": 44.19558}, {"ts": 1768363740000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 3.37, "quote_volume": 11.56584, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 11.56584}, {"ts": 1768363800000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 150.5, "quote_volume": 516.3655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363860000, "open": 3.432, "high": 3.433, "low": 3.432, "close": 3.433, "volume": 3.2, "quote_volume": 10.98268, "trades": 2, "taker_buy_volume": 3.2, "taker_buy_quote": 10.98268}, {"ts": 1768363920000, "open": 3.429, "high": 3.431, "low": 3.424, "close": 3.431, "volume": 881.61, "quote_volume": 3022.33092, "trades": 15, "taker_buy_volume": 478.05, "taker_buy_quote": 1640.07922}, {"ts": 1768363980000, "open": 3.429, "high": 3.431, "low": 3.429, "close": 3.431, "volume": 17.18, "quote_volume": 58.91901, "trades": 5, "taker_buy_volume": 17.18, "taker_buy_quote": 58.91901}, {"ts": 1768364040000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364100000, "open": 3.432, "high": 3.435, "low": 3.432, "close": 3.435, "volume": 11.4, "quote_volume": 39.14204, "trades": 4, "taker_buy_volume": 11.4, "taker_buy_quote": 39.14204}, {"ts": 1768364160000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364220000, "open": 3.434, "high": 3.434, "low": 3.43, "close": 3.43, "volume": 18.22, "quote_volume": 62.5238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364280000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364340000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364400000, "open": 3.432, "high": 3.432, "low": 3.431, "close": 3.431, "volume": 6.0, "quote_volume": 20.58908, "trades": 2, "taker_buy_volume": 3.08, "taker_buy_quote": 10.57056}, {"ts": 1768364460000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364520000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.92, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02144}, {"ts": 1768364580000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 1.61, "quote_volume": 5.52713, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 5.52713}, {"ts": 1768364640000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364700000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364760000, "open": 3.433, "high": 3.434, "low": 3.433, "close": 3.434, "volume": 210.83, "quote_volume": 723.98891, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 14.52451}, {"ts": 1768364820000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 10.26, "quote_volume": 35.2431, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0302}, {"ts": 1768364880000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 4.69, "quote_volume": 16.10546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365060000, "open": 3.434, "high": 3.434, "low": 3.43, "close": 3.43, "volume": 270.79, "quote_volume": 929.55506, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365120000, "open": 3.429, "high": 3.429, "low": 3.421, "close": 3.421, "volume": 1235.96, "quote_volume": 4231.10385, "trades": 17, "taker_buy_volume": 248.09, "taker_buy_quote": 848.71589}, {"ts": 1768365180000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 2.93, "quote_volume": 10.03232, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03232}, {"ts": 1768365240000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 5.86, "quote_volume": 20.07343, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.07343}, {"ts": 1768365300000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365420000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.429, "volume": 18.58, "quote_volume": 63.70164, "trades": 2, "taker_buy_volume": 18.58, "taker_buy_quote": 63.70164}, {"ts": 1768365480000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365540000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 2.93, "quote_volume": 10.03232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 3.422, "high": 3.422, "low": 3.417, "close": 3.42, "volume": 179.5, "quote_volume": 613.71782, "trades": 13, "taker_buy_volume": 14.8, "taker_buy_quote": 50.60121}, {"ts": 1768365780000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 20.51, "quote_volume": 70.12369, "trades": 6, "taker_buy_volume": 20.51, "taker_buy_quote": 70.12369}, {"ts": 1768365840000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 106.2, "quote_volume": 363.20107, "trades": 7, "taker_buy_volume": 103.27, "taker_buy_quote": 353.1834}, {"ts": 1768365900000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 66.8, "quote_volume": 228.3892, "trades": 16, "taker_buy_volume": 66.8, "taker_buy_quote": 228.3892}, {"ts": 1768365960000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 5.86, "quote_volume": 20.04413, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.04413}, {"ts": 1768366080000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 4.85, "quote_volume": 16.61317, "trades": 2, "taker_buy_volume": 4.85, "taker_buy_quote": 16.61317}, {"ts": 1768366140000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 20.51, "quote_volume": 70.26726, "trades": 6, "taker_buy_volume": 20.51, "taker_buy_quote": 70.26726}, {"ts": 1768366200000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 2.93, "quote_volume": 10.03525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.93, "quote_volume": 10.04111, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.04111}, {"ts": 1768366500000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 26.7, "quote_volume": 91.5009, "trades": 5, "taker_buy_volume": 26.7, "taker_buy_quote": 91.5009}, {"ts": 1768366680000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "open": 3.427, "high": 3.427, "low": 3.424, "close": 3.426, "volume": 82.38, "quote_volume": 282.16239, "trades": 8, "taker_buy_volume": 69.61, "taker_buy_quote": 238.41718}, {"ts": 1768366920000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.429, "volume": 7.34, "quote_volume": 25.16007, "trades": 3, "taker_buy_volume": 7.34, "taker_buy_quote": 25.16007}, {"ts": 1768366980000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367040000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 400.06, "quote_volume": 1371.40568, "trades": 2, "taker_buy_volume": 385.29, "taker_buy_quote": 1320.77412}, {"ts": 1768367100000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 3.53, "quote_volume": 12.10084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 3.427, "high": 3.431, "low": 3.426, "close": 3.427, "volume": 188.1, "quote_volume": 645.12497, "trades": 14, "taker_buy_volume": 179.31, "taker_buy_quote": 615.00457}, {"ts": 1768367220000, "open": 3.427, "high": 3.43, "low": 3.422, "close": 3.423, "volume": 88.38, "quote_volume": 302.95067, "trades": 12, "taker_buy_volume": 73.73, "taker_buy_quote": 252.78907}, {"ts": 1768367280000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 8.23, "quote_volume": 28.16306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.418, "volume": 557.51, "quote_volume": 1907.17402, "trades": 21, "taker_buy_volume": 65.2, "taker_buy_quote": 222.99616}, {"ts": 1768367400000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 14.77, "quote_volume": 50.48386, "trades": 1, "taker_buy_volume": 14.77, "taker_buy_quote": 50.48386}, {"ts": 1768367460000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 6.73, "quote_volume": 23.00492, "trades": 3, "taker_buy_volume": 6.73, "taker_buy_quote": 23.00492}, {"ts": 1768367520000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367580000, "open": 3.418, "high": 3.418, "low": 3.416, "close": 3.416, "volume": 42.63, "quote_volume": 145.66547, "trades": 9, "taker_buy_volume": 35.52, "taker_buy_quote": 121.37353}, {"ts": 1768367640000, "open": 3.415, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 390.29, "quote_volume": 1332.80274, "trades": 13, "taker_buy_volume": 37.92, "taker_buy_quote": 129.46515}, {"ts": 1768367700000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 378.48, "quote_volume": 1292.59344, "trades": 6, "taker_buy_volume": 378.48, "taker_buy_quote": 1292.59344}, {"ts": 1768367760000, "open": 3.416, "high": 3.418, "low": 3.416, "close": 3.417, "volume": 73.31, "quote_volume": 250.47074, "trades": 4, "taker_buy_volume": 73.31, "taker_buy_quote": 250.47074}, {"ts": 1768367820000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 3.418, "high": 3.421, "low": 3.418, "close": 3.418, "volume": 21.35, "quote_volume": 73.00281, "trades": 8, "taker_buy_volume": 10.54, "taker_buy_quote": 36.03751}, {"ts": 1768367940000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.42, "volume": 6.96, "quote_volume": 23.79917, "trades": 2, "taker_buy_volume": 6.96, "taker_buy_quote": 23.79917}, {"ts": 1768368000000, "open": 3.421, "high": 3.422, "low": 3.418, "close": 3.419, "volume": 25.41, "quote_volume": 86.87082, "trades": 7, "taker_buy_volume": 21.99, "taker_buy_quote": 75.17833}, {"ts": 1768368060000, "open": 3.417, "high": 3.417, "low": 3.416, "close": 3.416, "volume": 33.98, "quote_volume": 116.09339, "trades": 4, "taker_buy_volume": 28.1, "taker_buy_quote": 96.00437}, {"ts": 1768368120000, "open": 3.415, "high": 3.415, "low": 3.412, "close": 3.412, "volume": 58.33, "quote_volume": 199.0655, "trades": 13, "taker_buy_volume": 49.53, "taker_buy_quote": 169.02815}, {"ts": 1768368180000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 27.35, "quote_volume": 93.28609, "trades": 12, "taker_buy_volume": 11.11, "taker_buy_quote": 37.89621}, {"ts": 1768368240000, "open": 3.41, "high": 3.41, "low": 3.407, "close": 3.409, "volume": 4041.06, "quote_volume": 13779.92183, "trades": 21, "taker_buy_volume": 31.53, "taker_buy_quote": 107.45939}, {"ts": 1768368300000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 5.86, "quote_volume": 19.97088, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 19.97088}, {"ts": 1768368360000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368420000, "open": 3.408, "high": 3.409, "low": 3.408, "close": 3.409, "volume": 3.93, "quote_volume": 13.39639, "trades": 2, "taker_buy_volume": 0.98, "taker_buy_quote": 3.33984}, {"ts": 1768368480000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 2.94, "quote_volume": 10.01658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 4.52, "quote_volume": 15.40416, "trades": 3, "taker_buy_volume": 4.52, "taker_buy_quote": 15.40416}, {"ts": 1768368600000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 23.13, "quote_volume": 78.79783, "trades": 9, "taker_buy_volume": 18.51, "taker_buy_quote": 63.06211}, {"ts": 1768368660000, "open": 3.406, "high": 3.407, "low": 3.406, "close": 3.407, "volume": 3.94, "quote_volume": 13.4211, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 13.4211}, {"ts": 1768368720000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 17.57, "quote_volume": 59.86099, "trades": 2, "taker_buy_volume": 1.48, "taker_buy_quote": 5.04236}, {"ts": 1768368780000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 16.91, "quote_volume": 57.57855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 3.406, "high": 3.408, "low": 3.405, "close": 3.408, "volume": 38.25, "quote_volume": 130.27713, "trades": 3, "taker_buy_volume": 1.46, "taker_buy_quote": 4.97568}, {"ts": 1768368900000, "open": 3.408, "high": 3.409, "low": 3.408, "close": 3.409, "volume": 46.17, "quote_volume": 157.39205, "trades": 7, "taker_buy_volume": 46.17, "taker_buy_quote": 157.39205}, {"ts": 1768368960000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369020000, "open": 3.409, "high": 3.411, "low": 3.409, "close": 3.41, "volume": 338.71, "quote_volume": 1155.28387, "trades": 9, "taker_buy_volume": 338.71, "taker_buy_quote": 1155.28387}, {"ts": 1768369080000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.94, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.02834}, {"ts": 1768369140000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 24.01, "quote_volume": 81.85864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369200000, "open": 3.411, "high": 3.417, "low": 3.411, "close": 3.417, "volume": 244.97, "quote_volume": 836.54121, "trades": 12, "taker_buy_volume": 244.97, "taker_buy_quote": 836.54121}, {"ts": 1768369260000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 3.417, "high": 3.418, "low": 3.417, "close": 3.418, "volume": 2.95, "quote_volume": 10.08192, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.08192}, {"ts": 1768369380000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369440000, "open": 3.417, "high": 3.417, "low": 3.415, "close": 3.415, "volume": 5.95, "quote_volume": 20.32527, "trades": 2, "taker_buy_volume": 3.01, "taker_buy_quote": 10.28517}, {"ts": 1768369500000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.46, "quote_volume": 4.99028, "trades": 2, "taker_buy_volume": 1.46, "taker_buy_quote": 4.99028}, {"ts": 1768369560000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 5.13, "quote_volume": 17.52552, "trades": 3, "taker_buy_volume": 2.19, "taker_buy_quote": 7.48542}, {"ts": 1768369620000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.411, "volume": 23.41, "quote_volume": 79.87551, "trades": 9, "taker_buy_volume": 3.04, "taker_buy_quote": 10.37856}, {"ts": 1768369680000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369740000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 38.26, "quote_volume": 130.54312, "trades": 11, "taker_buy_volume": 38.26, "taker_buy_quote": 130.54312}, {"ts": 1768369860000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369920000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 3.413, "high": 3.414, "low": 3.413, "close": 3.414, "volume": 12.24, "quote_volume": 41.78394, "trades": 4, "taker_buy_volume": 12.24, "taker_buy_quote": 41.78394}, {"ts": 1768370040000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 38.46, "quote_volume": 131.22552, "trades": 6, "taker_buy_volume": 13.22, "taker_buy_quote": 45.10664}, {"ts": 1768370220000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 17.53, "quote_volume": 59.81236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370280000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 42.31, "quote_volume": 144.36172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 3.411, "high": 3.411, "low": 3.406, "close": 3.406, "volume": 65.75, "quote_volume": 224.07902, "trades": 18, "taker_buy_volume": 44.29, "taker_buy_quote": 150.92306}, {"ts": 1768370460000, "open": 3.404, "high": 3.405, "low": 3.404, "close": 3.405, "volume": 26.4, "quote_volume": 89.86561, "trades": 9, "taker_buy_volume": 23.46, "taker_buy_quote": 79.85785}, {"ts": 1768370520000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 4.71, "quote_volume": 16.02636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370580000, "open": 3.402, "high": 3.404, "low": 3.4, "close": 3.404, "volume": 47.88, "quote_volume": 162.8764, "trades": 16, "taker_buy_volume": 24.11, "taker_buy_quote": 82.03354}, {"ts": 1768370640000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370700000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 103.47, "quote_volume": 352.20893, "trades": 3, "taker_buy_volume": 5.9, "taker_buy_quote": 20.08065}, {"ts": 1768370760000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 14.57, "quote_volume": 49.538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 3.4, "high": 3.4, "low": 3.393, "close": 3.395, "volume": 1527.51, "quote_volume": 5192.96841, "trades": 70, "taker_buy_volume": 85.65, "taker_buy_quote": 290.80124}, {"ts": 1768370880000, "open": 3.396, "high": 3.396, "low": 3.395, "close": 3.395, "volume": 79.21, "quote_volume": 268.91971, "trades": 7, "taker_buy_volume": 77.64, "taker_buy_quote": 263.58956}, {"ts": 1768370940000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 10.61, "quote_volume": 36.02095, "trades": 4, "taker_buy_volume": 8.67, "taker_buy_quote": 29.43465}, {"ts": 1768371000000, "open": 3.396, "high": 3.399, "low": 3.39, "close": 3.392, "volume": 92.24, "quote_volume": 312.99203, "trades": 40, "taker_buy_volume": 55.53, "taker_buy_quote": 188.44113}, {"ts": 1768371060000, "open": 3.392, "high": 3.394, "low": 3.392, "close": 3.394, "volume": 20.1, "quote_volume": 68.18512, "trades": 6, "taker_buy_volume": 20.1, "taker_buy_quote": 68.18512}, {"ts": 1768371120000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371180000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.01525}, {"ts": 1768371240000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 17.49, "quote_volume": 59.42217, "trades": 4, "taker_buy_volume": 17.49, "taker_buy_quote": 59.42217}, {"ts": 1768371360000, "open": 3.396, "high": 3.396, "low": 3.394, "close": 3.395, "volume": 6.91, "quote_volume": 23.46078, "trades": 3, "taker_buy_volume": 4.99, "taker_buy_quote": 16.9443}, {"ts": 1768371420000, "open": 3.393, "high": 3.393, "low": 3.39, "close": 3.39, "volume": 17.25, "quote_volume": 58.49521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 195.72, "quote_volume": 663.42333, "trades": 18, "taker_buy_volume": 8.74, "taker_buy_quote": 29.63734}, {"ts": 1768371540000, "open": 3.389, "high": 3.39, "low": 3.389, "close": 3.39, "volume": 81.74, "quote_volume": 277.0198, "trades": 15, "taker_buy_volume": 2.94, "taker_buy_quote": 9.9666}, {"ts": 1768371600000, "open": 3.39, "high": 3.39, "low": 3.387, "close": 3.387, "volume": 58.46, "quote_volume": 198.02766, "trades": 17, "taker_buy_volume": 33.51, "taker_buy_quote": 113.51715}, {"ts": 1768371660000, "open": 3.387, "high": 3.387, "low": 3.384, "close": 3.385, "volume": 27.64, "quote_volume": 93.55984, "trades": 14, "taker_buy_volume": 17.05, "taker_buy_quote": 57.71857}, {"ts": 1768371720000, "open": 3.385, "high": 3.386, "low": 3.385, "close": 3.386, "volume": 20.51, "quote_volume": 69.42931, "trades": 3, "taker_buy_volume": 20.51, "taker_buy_quote": 69.42931}, {"ts": 1768371780000, "open": 3.387, "high": 3.391, "low": 3.387, "close": 3.39, "volume": 404.03, "quote_volume": 1370.00663, "trades": 11, "taker_buy_volume": 404.03, "taker_buy_quote": 1370.00663}, {"ts": 1768371840000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 1.76, "quote_volume": 5.96816, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.96816}, {"ts": 1768371900000, "open": 3.387, "high": 3.391, "low": 3.387, "close": 3.391, "volume": 119.83, "quote_volume": 406.02907, "trades": 6, "taker_buy_volume": 40.1, "taker_buy_quote": 135.9791}, {"ts": 1768371960000, "open": 3.391, "high": 3.392, "low": 3.391, "close": 3.392, "volume": 455.24, "quote_volume": 1544.16086, "trades": 9, "taker_buy_volume": 455.24, "taker_buy_quote": 1544.16086}, {"ts": 1768372020000, "open": 3.392, "high": 3.392, "low": 3.39, "close": 3.39, "volume": 3.25, "quote_volume": 11.02046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372080000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.09, "quote_volume": 7.09137, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 7.09137}, {"ts": 1768372140000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 62.26, "quote_volume": 211.12366, "trades": 18, "taker_buy_volume": 62.26, "taker_buy_quote": 211.12366}, {"ts": 1768372200000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 11.8, "quote_volume": 40.00721, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372260000, "open": 3.389, "high": 3.389, "low": 3.383, "close": 3.384, "volume": 96.97, "quote_volume": 328.37093, "trades": 40, "taker_buy_volume": 76.92, "taker_buy_quote": 260.46874}, {"ts": 1768372320000, "open": 3.384, "high": 3.387, "low": 3.37, "close": 3.375, "volume": 3574.08, "quote_volume": 12065.02871, "trades": 96, "taker_buy_volume": 138.4, "taker_buy_quote": 467.49598}, {"ts": 1768372380000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 26.53, "quote_volume": 89.48569, "trades": 2, "taker_buy_volume": 19.42, "taker_buy_quote": 65.50366}, {"ts": 1768372440000, "open": 3.374, "high": 3.376, "low": 3.37, "close": 3.373, "volume": 469.19, "quote_volume": 1582.21594, "trades": 11, "taker_buy_volume": 29.91, "taker_buy_quote": 100.96726}, {"ts": 1768372500000, "open": 3.371, "high": 3.376, "low": 3.366, "close": 3.371, "volume": 941.47, "quote_volume": 3172.21009, "trades": 46, "taker_buy_volume": 464.2, "taker_buy_quote": 1563.84889}, {"ts": 1768372560000, "open": 3.372, "high": 3.4, "low": 3.371, "close": 3.392, "volume": 6867.96, "quote_volume": 23251.63047, "trades": 252, "taker_buy_volume": 4280.11, "taker_buy_quote": 14490.36912}, {"ts": 1768372620000, "open": 3.392, "high": 3.402, "low": 3.385, "close": 3.394, "volume": 1521.03, "quote_volume": 5163.9772, "trades": 132, "taker_buy_volume": 1269.07, "taker_buy_quote": 4310.25324}, {"ts": 1768372680000, "open": 3.393, "high": 3.397, "low": 3.393, "close": 3.397, "volume": 127.03, "quote_volume": 431.28971, "trades": 8, "taker_buy_volume": 127.03, "taker_buy_quote": 431.28971}, {"ts": 1768372740000, "open": 3.393, "high": 3.401, "low": 3.393, "close": 3.401, "volume": 54.1, "quote_volume": 183.72846, "trades": 20, "taker_buy_volume": 54.1, "taker_buy_quote": 183.72846}, {"ts": 1768372800000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 22.9, "quote_volume": 77.92573, "trades": 7, "taker_buy_volume": 22.9, "taker_buy_quote": 77.92573}, {"ts": 1768372860000, "open": 3.404, "high": 3.407, "low": 3.404, "close": 3.407, "volume": 24.48, "quote_volume": 83.35929, "trades": 8, "taker_buy_volume": 24.48, "taker_buy_quote": 83.35929}, {"ts": 1768372920000, "open": 3.408, "high": 3.413, "low": 3.408, "close": 3.413, "volume": 469.22, "quote_volume": 1599.49827, "trades": 28, "taker_buy_volume": 469.22, "taker_buy_quote": 1599.49827}, {"ts": 1768372980000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.94, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03716}, {"ts": 1768373040000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 27.61, "quote_volume": 94.27089, "trades": 8, "taker_buy_volume": 27.61, "taker_buy_quote": 94.27089}, {"ts": 1768373100000, "open": 3.416, "high": 3.421, "low": 3.414, "close": 3.414, "volume": 743.35, "quote_volume": 2540.12664, "trades": 25, "taker_buy_volume": 670.18, "taker_buy_quote": 2290.12244}, {"ts": 1768373160000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 3.413, "high": 3.428, "low": 3.412, "close": 3.425, "volume": 2005.03, "quote_volume": 6862.1881, "trades": 97, "taker_buy_volume": 1939.57, "taker_buy_quote": 6638.04606}, {"ts": 1768373280000, "open": 3.426, "high": 3.45, "low": 3.426, "close": 3.439, "volume": 2265.42, "quote_volume": 7792.62689, "trades": 112, "taker_buy_volume": 2237.42, "taker_buy_quote": 7696.37108}, {"ts": 1768373340000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 64.5, "quote_volume": 221.9853, "trades": 20, "taker_buy_volume": 3.42, "taker_buy_quote": 11.77164}, {"ts": 1768373400000, "open": 3.439, "high": 3.44, "low": 3.437, "close": 3.439, "volume": 362.41, "quote_volume": 1245.6416, "trades": 14, "taker_buy_volume": 180.26, "taker_buy_quote": 619.57453}, {"ts": 1768373460000, "open": 3.436, "high": 3.443, "low": 3.435, "close": 3.443, "volume": 107.33, "quote_volume": 368.89702, "trades": 27, "taker_buy_volume": 101.49, "taker_buy_quote": 348.8337}, {"ts": 1768373520000, "open": 3.444, "high": 3.444, "low": 3.435, "close": 3.44, "volume": 432.86, "quote_volume": 1488.77485, "trades": 33, "taker_buy_volume": 68.83, "taker_buy_quote": 236.687}, {"ts": 1768373580000, "open": 3.441, "high": 3.443, "low": 3.441, "close": 3.441, "volume": 102.65, "quote_volume": 353.31372, "trades": 22, "taker_buy_volume": 62.59, "taker_buy_quote": 215.43477}, {"ts": 1768373640000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373700000, "open": 3.441, "high": 3.448, "low": 3.441, "close": 3.448, "volume": 136.56, "quote_volume": 470.43541, "trades": 16, "taker_buy_volume": 117.24, "taker_buy_quote": 403.85196}, {"ts": 1768373760000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373820000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373880000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 201.05, "quote_volume": 693.10754, "trades": 13, "taker_buy_volume": 201.05, "taker_buy_quote": 693.10754}, {"ts": 1768374000000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 3.33, "quote_volume": 11.4885, "trades": 1, "taker_buy_volume": 3.33, "taker_buy_quote": 11.4885}, {"ts": 1768374060000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 8.73, "quote_volume": 30.07483, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 3.443, "high": 3.443, "low": 3.438, "close": 3.442, "volume": 107.53, "quote_volume": 370.0148, "trades": 20, "taker_buy_volume": 92.99, "taker_buy_quote": 319.9859}, {"ts": 1768374180000, "open": 3.437, "high": 3.441, "low": 3.424, "close": 3.434, "volume": 2462.78, "quote_volume": 8451.43357, "trades": 117, "taker_buy_volume": 1051.19, "taker_buy_quote": 3608.73562}, {"ts": 1768374240000, "open": 3.433, "high": 3.433, "low": 3.426, "close": 3.426, "volume": 1225.47, "quote_volume": 4204.42221, "trades": 47, "taker_buy_volume": 425.65, "taker_buy_quote": 1460.78226}, {"ts": 1768374300000, "open": 3.427, "high": 3.439, "low": 3.424, "close": 3.424, "volume": 4272.05, "quote_volume": 14644.45831, "trades": 90, "taker_buy_volume": 3539.38, "taker_buy_quote": 12133.93657}, {"ts": 1768374360000, "open": 3.424, "high": 3.424, "low": 3.419, "close": 3.419, "volume": 118.15, "quote_volume": 404.21136, "trades": 13, "taker_buy_volume": 1.75, "taker_buy_quote": 5.98325}, {"ts": 1768374420000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.424, "volume": 1574.63, "quote_volume": 5386.41037, "trades": 28, "taker_buy_volume": 1566.12, "taker_buy_quote": 5357.30589}, {"ts": 1768374480000, "open": 3.421, "high": 3.423, "low": 3.42, "close": 3.422, "volume": 103.72, "quote_volume": 354.93513, "trades": 13, "taker_buy_volume": 66.28, "taker_buy_quote": 226.85772}, {"ts": 1768374540000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 306.17, "quote_volume": 1047.96595, "trades": 31, "taker_buy_volume": 291.38, "taker_buy_quote": 997.33978}, {"ts": 1768374600000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 55.02, "quote_volume": 188.37823, "trades": 7, "taker_buy_volume": 55.02, "taker_buy_quote": 188.37823}, {"ts": 1768374660000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374720000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.42, "volume": 99.33, "quote_volume": 340.07662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374780000, "open": 3.42, "high": 3.42, "low": 3.417, "close": 3.417, "volume": 13.47, "quote_volume": 46.04104, "trades": 8, "taker_buy_volume": 1.75, "taker_buy_quote": 5.985}, {"ts": 1768374840000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 47.25, "quote_volume": 161.59883, "trades": 14, "taker_buy_volume": 47.25, "taker_buy_quote": 161.59883}, {"ts": 1768374900000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374960000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375020000, "open": 3.417, "high": 3.417, "low": 3.408, "close": 3.41, "volume": 833.09, "quote_volume": 2843.02638, "trades": 28, "taker_buy_volume": 1.75, "taker_buy_quote": 5.9675}, {"ts": 1768375080000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 164.14, "quote_volume": 559.88154, "trades": 5, "taker_buy_volume": 164.14, "taker_buy_quote": 559.88154}, {"ts": 1768375140000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 38.17, "quote_volume": 130.24731, "trades": 7, "taker_buy_volume": 34.89, "taker_buy_quote": 119.05923}, {"ts": 1768375200000, "open": 3.414, "high": 3.417, "low": 3.414, "close": 3.417, "volume": 11.73, "quote_volume": 40.0638, "trades": 4, "taker_buy_volume": 11.73, "taker_buy_quote": 40.0638}, {"ts": 1768375260000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375320000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 220.7, "quote_volume": 753.37828, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375500000, "open": 3.412, "high": 3.412, "low": 3.41, "close": 3.41, "volume": 184.88, "quote_volume": 630.46673, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375560000, "open": 3.41, "high": 3.41, "low": 3.4, "close": 3.4, "volume": 242.28, "quote_volume": 824.43123, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.95, "quote_volume": 10.0418, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0418}, {"ts": 1768375680000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 1.76, "quote_volume": 5.98928, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.98928}, {"ts": 1768375740000, "open": 3.4, "high": 3.4, "low": 3.397, "close": 3.397, "volume": 411.75, "quote_volume": 1399.58562, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375800000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 1.55, "quote_volume": 5.2638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375860000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375980000, "open": 3.396, "high": 3.396, "low": 3.392, "close": 3.396, "volume": 161.45, "quote_volume": 547.99846, "trades": 19, "taker_buy_volume": 88.82, "taker_buy_quote": 301.56342}, {"ts": 1768376040000, "open": 3.393, "high": 3.393, "low": 3.391, "close": 3.391, "volume": 104.29, "quote_volume": 353.66674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376100000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 4.6, "quote_volume": 15.5986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 3.392, "high": 3.398, "low": 3.392, "close": 3.398, "volume": 2030.39, "quote_volume": 6895.60693, "trades": 23, "taker_buy_volume": 2030.39, "taker_buy_quote": 6895.60693}, {"ts": 1768376220000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 10.52, "quote_volume": 35.70488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 3.395, "high": 3.399, "low": 3.395, "close": 3.399, "volume": 46.98, "quote_volume": 159.65344, "trades": 6, "taker_buy_volume": 46.98, "taker_buy_quote": 159.65344}, {"ts": 1768376340000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 10.25, "quote_volume": 34.79875, "trades": 3, "taker_buy_volume": 10.25, "taker_buy_quote": 34.79875}, {"ts": 1768376460000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 2.95, "quote_volume": 10.0182, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0182}, {"ts": 1768376520000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 5.89, "quote_volume": 19.99655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376580000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376700000, "open": 3.394, "high": 3.394, "low": 3.392, "close": 3.393, "volume": 104.54, "quote_volume": 354.62018, "trades": 5, "taker_buy_volume": 11.64, "taker_buy_quote": 39.49452}, {"ts": 1768376760000, "open": 3.393, "high": 3.396, "low": 3.393, "close": 3.396, "volume": 12.83, "quote_volume": 43.54992, "trades": 4, "taker_buy_volume": 8.87, "taker_buy_quote": 30.11364}, {"ts": 1768376820000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 2.95, "quote_volume": 10.02115, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.02115}, {"ts": 1768376880000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1768376940000, "open": 3.397, "high": 3.398, "low": 3.397, "close": 3.398, "volume": 5.95, "quote_volume": 20.21515, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.194}, {"ts": 1768377000000, "open": 3.396, "high": 3.396, "low": 3.389, "close": 3.39, "volume": 547.43, "quote_volume": 1856.50277, "trades": 32, "taker_buy_volume": 23.13, "taker_buy_quote": 78.45696}, {"ts": 1768377060000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 3.389, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 506.53, "quote_volume": 1716.56415, "trades": 14, "taker_buy_volume": 109.15, "taker_buy_quote": 370.0076}, {"ts": 1768377240000, "open": 3.39, "high": 3.39, "low": 3.387, "close": 3.387, "volume": 243.64, "quote_volume": 825.8688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 3.386, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 29.21, "quote_volume": 98.92306, "trades": 8, "taker_buy_volume": 14.75, "taker_buy_quote": 49.973}, {"ts": 1768377360000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 33.94, "quote_volume": 114.8869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 25.48, "quote_volume": 86.30076, "trades": 1, "taker_buy_volume": 25.48, "taker_buy_quote": 86.30076}, {"ts": 1768377480000, "open": 3.387, "high": 3.387, "low": 3.386, "close": 3.386, "volume": 860.89, "quote_volume": 2915.81997, "trades": 8, "taker_buy_volume": 846.43, "taker_buy_quote": 2866.85841}, {"ts": 1768377540000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 14.46, "quote_volume": 48.96156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377600000, "open": 3.388, "high": 3.389, "low": 3.383, "close": 3.384, "volume": 2076.14, "quote_volume": 7034.019, "trades": 22, "taker_buy_volume": 1891.85, "taker_buy_quote": 6410.10532}, {"ts": 1768377660000, "open": 3.383, "high": 3.383, "low": 3.37, "close": 3.372, "volume": 2119.56, "quote_volume": 7155.30768, "trades": 109, "taker_buy_volume": 475.19, "taker_buy_quote": 1602.71494}, {"ts": 1768377720000, "open": 3.372, "high": 3.379, "low": 3.372, "close": 3.377, "volume": 564.11, "quote_volume": 1904.23943, "trades": 20, "taker_buy_volume": 434.2, "taker_buy_quote": 1465.62978}, {"ts": 1768377780000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377840000, "open": 3.375, "high": 3.375, "low": 3.371, "close": 3.372, "volume": 672.14, "quote_volume": 2265.97691, "trades": 17, "taker_buy_volume": 17.21, "taker_buy_quote": 58.01788}, {"ts": 1768377900000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 14.26, "quote_volume": 48.11324, "trades": 2, "taker_buy_volume": 14.26, "taker_buy_quote": 48.11324}, {"ts": 1768377960000, "open": 3.375, "high": 3.383, "low": 3.375, "close": 3.383, "volume": 32.2, "quote_volume": 108.80863, "trades": 12, "taker_buy_volume": 32.2, "taker_buy_quote": 108.80863}, {"ts": 1768378020000, "open": 3.383, "high": 3.389, "low": 3.383, "close": 3.389, "volume": 31.29, "quote_volume": 105.93213, "trades": 11, "taker_buy_volume": 16.49, "taker_buy_quote": 55.83415}, {"ts": 1768378080000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 2.22, "quote_volume": 7.52136, "trades": 1, "taker_buy_volume": 2.22, "taker_buy_quote": 7.52136}, {"ts": 1768378140000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 38.55, "quote_volume": 130.51615, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 3.386, "high": 3.389, "low": 3.386, "close": 3.389, "volume": 171.79, "quote_volume": 582.15209, "trades": 7, "taker_buy_volume": 171.79, "taker_buy_quote": 582.15209}, {"ts": 1768378260000, "open": 3.39, "high": 3.392, "low": 3.39, "close": 3.392, "volume": 8.88, "quote_volume": 30.11208, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 30.11208}, {"ts": 1768378320000, "open": 3.393, "high": 3.395, "low": 3.393, "close": 3.395, "volume": 14.72, "quote_volume": 49.96553, "trades": 4, "taker_buy_volume": 14.72, "taker_buy_quote": 49.96553}, {"ts": 1768378380000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378500000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 1.8, "quote_volume": 6.1038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 3.394, "high": 3.397, "low": 3.394, "close": 3.397, "volume": 37.71, "quote_volume": 128.05722, "trades": 6, "taker_buy_volume": 37.71, "taker_buy_quote": 128.05722}, {"ts": 1768378620000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378680000, "open": 3.395, "high": 3.395, "low": 3.391, "close": 3.394, "volume": 734.68, "quote_volume": 2493.76967, "trades": 15, "taker_buy_volume": 3.66, "taker_buy_quote": 12.42204}, {"ts": 1768378740000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 3.394, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 8.37, "quote_volume": 28.41564, "trades": 4, "taker_buy_volume": 8.37, "taker_buy_quote": 28.41564}, {"ts": 1768378860000, "open": 3.396, "high": 3.411, "low": 3.396, "close": 3.404, "volume": 1728.6, "quote_volume": 5887.49215, "trades": 74, "taker_buy_volume": 1446.73, "taker_buy_quote": 4927.74314}, {"ts": 1768378920000, "open": 3.403, "high": 3.403, "low": 3.398, "close": 3.403, "volume": 569.61, "quote_volume": 1935.98438, "trades": 19, "taker_buy_volume": 298.0, "taker_buy_quote": 1013.02115}, {"ts": 1768378980000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 3.403, "high": 3.408, "low": 3.403, "close": 3.403, "volume": 306.41, "quote_volume": 1043.63356, "trades": 10, "taker_buy_volume": 302.0, "taker_buy_quote": 1028.62633}, {"ts": 1768379160000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 3.405, "high": 3.408, "low": 3.405, "close": 3.408, "volume": 100.0, "quote_volume": 340.78074, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 340.78074}, {"ts": 1768379280000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379340000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 62.64, "quote_volume": 213.10423, "trades": 6, "taker_buy_volume": 53.34, "taker_buy_quote": 181.46268}, {"ts": 1768379400000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 6.42, "quote_volume": 21.85021, "trades": 2, "taker_buy_volume": 6.42, "taker_buy_quote": 21.85021}, {"ts": 1768379460000, "open": 3.405, "high": 3.412, "low": 3.405, "close": 3.411, "volume": 193.51, "quote_volume": 659.74104, "trades": 15, "taker_buy_volume": 175.78, "taker_buy_quote": 599.24922}, {"ts": 1768379520000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.413, "volume": 159.33, "quote_volume": 543.93092, "trades": 14, "taker_buy_volume": 19.86, "taker_buy_quote": 67.81308}, {"ts": 1768379580000, "open": 3.412, "high": 3.412, "low": 3.411, "close": 3.411, "volume": 5.88, "quote_volume": 20.05962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379700000, "open": 3.41, "high": 3.41, "low": 3.407, "close": 3.408, "volume": 515.85, "quote_volume": 1758.16219, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 3.409, "high": 3.411, "low": 3.409, "close": 3.411, "volume": 41.24, "quote_volume": 140.62244, "trades": 10, "taker_buy_volume": 41.24, "taker_buy_quote": 140.62244}, {"ts": 1768379820000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 20.58, "quote_volume": 70.14546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 3.409, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 256.97, "quote_volume": 875.80763, "trades": 20, "taker_buy_volume": 50.93, "taker_buy_quote": 173.62331}, {"ts": 1768379940000, "open": 3.407, "high": 3.407, "low": 3.402, "close": 3.406, "volume": 1798.39, "quote_volume": 6126.48591, "trades": 33, "taker_buy_volume": 350.76, "taker_buy_quote": 1194.49895}, {"ts": 1768380000000, "open": 3.407, "high": 3.412, "low": 3.402, "close": 3.412, "volume": 790.28, "quote_volume": 2692.49195, "trades": 46, "taker_buy_volume": 404.6, "taker_buy_quote": 1379.214}, {"ts": 1768380060000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 295.88, "quote_volume": 1008.95374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 3.409, "high": 3.41, "low": 3.405, "close": 3.405, "volume": 1182.32, "quote_volume": 4030.50307, "trades": 46, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0595}, {"ts": 1768380180000, "open": 3.408, "high": 3.412, "low": 3.408, "close": 3.412, "volume": 15.0, "quote_volume": 51.1506, "trades": 6, "taker_buy_volume": 15.0, "taker_buy_quote": 51.1506}, {"ts": 1768380240000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380360000, "open": 3.408, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 42.42, "quote_volume": 144.56527, "trades": 13, "taker_buy_volume": 40.33, "taker_buy_quote": 137.44464}, {"ts": 1768380420000, "open": 3.41, "high": 3.418, "low": 3.41, "close": 3.418, "volume": 347.57, "quote_volume": 1186.71372, "trades": 34, "taker_buy_volume": 347.57, "taker_buy_quote": 1186.71372}, {"ts": 1768380480000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.38, "quote_volume": 8.13246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 3.417, "high": 3.417, "low": 3.41, "close": 3.411, "volume": 1643.94, "quote_volume": 5613.06257, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380660000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 8.8, "quote_volume": 30.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 101.65, "quote_volume": 347.00217, "trades": 23, "taker_buy_volume": 101.65, "taker_buy_quote": 347.00217}, {"ts": 1768380840000, "open": 3.414, "high": 3.414, "low": 3.4, "close": 3.4, "volume": 829.23, "quote_volume": 2823.62953, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 18.19, "quote_volume": 61.90057, "trades": 8, "taker_buy_volume": 18.19, "taker_buy_quote": 61.90057}, {"ts": 1768380960000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 8.83, "quote_volume": 30.05732, "trades": 2, "taker_buy_volume": 8.83, "taker_buy_quote": 30.05732}, {"ts": 1768381020000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 3.404, "high": 3.404, "low": 3.4, "close": 3.4, "volume": 75.11, "quote_volume": 255.50558, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381260000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.398, "volume": 18.06, "quote_volume": 61.36162, "trades": 7, "taker_buy_volume": 12.16, "taker_buy_quote": 41.31047}, {"ts": 1768381320000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381440000, "open": 3.398, "high": 3.398, "low": 3.393, "close": 3.393, "volume": 43.19, "quote_volume": 146.72077, "trades": 14, "taker_buy_volume": 13.74, "taker_buy_quote": 46.68852}, {"ts": 1768381500000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 10.85, "quote_volume": 36.83575, "trades": 3, "taker_buy_volume": 10.85, "taker_buy_quote": 36.83575}, {"ts": 1768381620000, "open": 3.396, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 5.9, "quote_volume": 20.03935, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 20.03935}, {"ts": 1768381680000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381740000, "open": 3.398, "high": 3.399, "low": 3.398, "close": 3.399, "volume": 5.9, "quote_volume": 20.05115, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 20.05115}, {"ts": 1768381800000, "open": 3.4, "high": 3.402, "low": 3.4, "close": 3.402, "volume": 65.64, "quote_volume": 223.18485, "trades": 4, "taker_buy_volume": 65.64, "taker_buy_quote": 223.18485}, {"ts": 1768381860000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.95, "quote_volume": 10.03885, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03885}, {"ts": 1768381920000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 13.77, "quote_volume": 46.83177, "trades": 4, "taker_buy_volume": 13.77, "taker_buy_quote": 46.83177}, {"ts": 1768381980000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 2.95, "quote_volume": 10.0359, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0359}, {"ts": 1768382040000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382100000, "open": 3.403, "high": 3.407, "low": 3.403, "close": 3.406, "volume": 18.29, "quote_volume": 62.28211, "trades": 7, "taker_buy_volume": 18.29, "taker_buy_quote": 62.28211}, {"ts": 1768382160000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 6.59, "quote_volume": 22.43236, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 22.43236}, {"ts": 1768382340000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 9.9, "quote_volume": 33.69245, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 9.361}, {"ts": 1768382460000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.402, "volume": 6.21, "quote_volume": 21.12465, "trades": 3, "taker_buy_volume": 1.49, "taker_buy_quote": 5.06898}, {"ts": 1768382520000, "open": 3.401, "high": 3.402, "low": 3.4, "close": 3.402, "volume": 61.68, "quote_volume": 209.75197, "trades": 6, "taker_buy_volume": 4.23, "taker_buy_quote": 14.39046}, {"ts": 1768382580000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382640000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 24.66, "quote_volume": 83.89332, "trades": 2, "taker_buy_volume": 24.66, "taker_buy_quote": 83.89332}, {"ts": 1768382700000, "open": 3.403, "high": 3.405, "low": 3.403, "close": 3.405, "volume": 43.15, "quote_volume": 146.9169, "trades": 3, "taker_buy_volume": 43.15, "taker_buy_quote": 146.9169}, {"ts": 1768382760000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382820000, "open": 3.405, "high": 3.406, "low": 3.405, "close": 3.406, "volume": 9.93, "quote_volume": 33.81765, "trades": 3, "taker_buy_volume": 6.88, "taker_buy_quote": 23.42935}, {"ts": 1768382880000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 5.9, "quote_volume": 20.10426, "trades": 3, "taker_buy_volume": 5.9, "taker_buy_quote": 20.10426}, {"ts": 1768382940000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 2.94, "quote_volume": 10.01658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 3.406, "high": 3.406, "low": 3.405, "close": 3.406, "volume": 54.69, "quote_volume": 186.27119, "trades": 4, "taker_buy_volume": 48.8, "taker_buy_quote": 166.2128}, {"ts": 1768383060000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 162.98, "quote_volume": 555.28166, "trades": 7, "taker_buy_volume": 162.98, "taker_buy_quote": 555.28166}, {"ts": 1768383120000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 3.26, "quote_volume": 11.10682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383180000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 3.409, "high": 3.414, "low": 3.409, "close": 3.414, "volume": 42.63, "quote_volume": 145.36731, "trades": 13, "taker_buy_volume": 42.63, "taker_buy_quote": 145.36731}, {"ts": 1768383300000, "open": 3.411, "high": 3.419, "low": 3.411, "close": 3.419, "volume": 541.49, "quote_volume": 1850.34309, "trades": 16, "taker_buy_volume": 535.63, "taker_buy_quote": 1830.33127}, {"ts": 1768383360000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 13.01, "quote_volume": 44.48038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 3.417, "high": 3.417, "low": 3.416, "close": 3.416, "volume": 5.88, "quote_volume": 20.08902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.412, "volume": 208.64, "quote_volume": 711.81126, "trades": 7, "taker_buy_volume": 15.14, "taker_buy_quote": 51.65768}, {"ts": 1768383540000, "open": 3.411, "high": 3.413, "low": 3.409, "close": 3.413, "volume": 40.9, "quote_volume": 139.46338, "trades": 16, "taker_buy_volume": 29.0, "taker_buy_quote": 98.8904}, {"ts": 1768383600000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 29.28, "quote_volume": 99.98138, "trades": 5, "taker_buy_volume": 29.28, "taker_buy_quote": 99.98138}, {"ts": 1768383660000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.94, "quote_volume": 10.0401, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0401}, {"ts": 1768383720000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.94, "quote_volume": 10.03422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383780000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 15.14, "quote_volume": 51.67282, "trades": 1, "taker_buy_volume": 15.14, "taker_buy_quote": 51.67282}, {"ts": 1768383840000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383900000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383960000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 5.0, "quote_volume": 17.07, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 17.07}, {"ts": 1768384020000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384080000, "open": 3.415, "high": 3.416, "low": 3.415, "close": 3.416, "volume": 8.05, "quote_volume": 27.49586, "trades": 3, "taker_buy_volume": 5.88, "taker_buy_quote": 20.08314}, {"ts": 1768384140000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 4.34, "quote_volume": 14.82544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384200000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 34.21, "quote_volume": 116.85608, "trades": 4, "taker_buy_volume": 1.75, "taker_buy_quote": 5.978}, {"ts": 1768384260000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 8.79, "quote_volume": 30.00906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384320000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 20.8, "quote_volume": 70.9904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384380000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 38.66, "quote_volume": 131.94658, "trades": 2, "taker_buy_volume": 38.66, "taker_buy_quote": 131.94658}, {"ts": 1768384440000, "open": 3.413, "high": 3.414, "low": 3.413, "close": 3.414, "volume": 12.07, "quote_volume": 41.19747, "trades": 3, "taker_buy_volume": 12.07, "taker_buy_quote": 41.19747}, {"ts": 1768384500000, "open": 3.413, "high": 3.418, "low": 3.413, "close": 3.418, "volume": 104.61, "quote_volume": 357.14807, "trades": 23, "taker_buy_volume": 90.07, "taker_buy_quote": 307.49077}, {"ts": 1768384560000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 20.99, "quote_volume": 71.78286, "trades": 4, "taker_buy_volume": 5.86, "taker_buy_quote": 20.03827}, {"ts": 1768384620000, "open": 3.42, "high": 3.422, "low": 3.42, "close": 3.422, "volume": 400.43, "quote_volume": 1369.75085, "trades": 9, "taker_buy_volume": 387.9, "taker_buy_quote": 1326.89825}, {"ts": 1768384680000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384740000, "open": 3.424, "high": 3.429, "low": 3.424, "close": 3.429, "volume": 588.61, "quote_volume": 2015.7945, "trades": 20, "taker_buy_volume": 588.61, "taker_buy_quote": 2015.7945}, {"ts": 1768384800000, "open": 3.426, "high": 3.426, "low": 3.42, "close": 3.42, "volume": 315.08, "quote_volume": 1078.25048, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384860000, "open": 3.419, "high": 3.422, "low": 3.419, "close": 3.42, "volume": 138.61, "quote_volume": 473.98682, "trades": 25, "taker_buy_volume": 50.32, "taker_buy_quote": 172.12331}, {"ts": 1768384920000, "open": 3.42, "high": 3.435, "low": 3.42, "close": 3.435, "volume": 493.62, "quote_volume": 1692.3277, "trades": 35, "taker_buy_volume": 473.55, "taker_buy_quote": 1623.44746}, {"ts": 1768384980000, "open": 3.435, "high": 3.435, "low": 3.431, "close": 3.434, "volume": 315.66, "quote_volume": 1083.86318, "trades": 17, "taker_buy_volume": 191.69, "taker_buy_quote": 658.07283}, {"ts": 1768385040000, "open": 3.432, "high": 3.442, "low": 3.428, "close": 3.439, "volume": 2458.15, "quote_volume": 8441.51888, "trades": 106, "taker_buy_volume": 2197.02, "taker_buy_quote": 7545.80196}, {"ts": 1768385100000, "open": 3.439, "high": 3.44, "low": 3.436, "close": 3.44, "volume": 119.73, "quote_volume": 411.68774, "trades": 15, "taker_buy_volume": 33.38, "taker_buy_quote": 114.82428}, {"ts": 1768385160000, "open": 3.44, "high": 3.441, "low": 3.439, "close": 3.439, "volume": 70.12, "quote_volume": 241.21082, "trades": 10, "taker_buy_volume": 65.81, "taker_buy_quote": 226.38873}, {"ts": 1768385220000, "open": 3.439, "high": 3.444, "low": 3.426, "close": 3.431, "volume": 835.12, "quote_volume": 2870.30058, "trades": 48, "taker_buy_volume": 687.92, "taker_buy_quote": 2365.21633}, {"ts": 1768385280000, "open": 3.436, "high": 3.445, "low": 3.436, "close": 3.44, "volume": 677.4, "quote_volume": 2329.459, "trades": 26, "taker_buy_volume": 677.4, "taker_buy_quote": 2329.459}, {"ts": 1768385340000, "open": 3.44, "high": 3.443, "low": 3.436, "close": 3.436, "volume": 47.06, "quote_volume": 161.82589, "trades": 16, "taker_buy_volume": 35.38, "taker_buy_quote": 121.67589}, {"ts": 1768385400000, "open": 3.436, "high": 3.44, "low": 3.436, "close": 3.44, "volume": 56.27, "quote_volume": 193.41474, "trades": 9, "taker_buy_volume": 56.27, "taker_buy_quote": 193.41474}, {"ts": 1768385460000, "open": 3.439, "high": 3.443, "low": 3.438, "close": 3.438, "volume": 164.96, "quote_volume": 567.44121, "trades": 34, "taker_buy_volume": 49.04, "taker_buy_quote": 168.7409}, {"ts": 1768385520000, "open": 3.44, "high": 3.443, "low": 3.439, "close": 3.442, "volume": 75.28, "quote_volume": 258.93451, "trades": 17, "taker_buy_volume": 16.45, "taker_buy_quote": 56.61814}, {"ts": 1768385580000, "open": 3.441, "high": 3.447, "low": 3.441, "close": 3.443, "volume": 172.59, "quote_volume": 594.37337, "trades": 34, "taker_buy_volume": 99.0, "taker_buy_quote": 341.05358}, {"ts": 1768385640000, "open": 3.447, "high": 3.448, "low": 3.447, "close": 3.447, "volume": 25.02, "quote_volume": 86.25046, "trades": 8, "taker_buy_volume": 25.02, "taker_buy_quote": 86.25046}, {"ts": 1768385700000, "open": 3.444, "high": 3.452, "low": 3.443, "close": 3.447, "volume": 353.25, "quote_volume": 1218.20441, "trades": 40, "taker_buy_volume": 201.17, "taker_buy_quote": 694.07221}, {"ts": 1768385760000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.451, "volume": 16.31, "quote_volume": 56.28923, "trades": 6, "taker_buy_volume": 16.31, "taker_buy_quote": 56.28923}, {"ts": 1768385820000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 96.63, "quote_volume": 333.38265, "trades": 6, "taker_buy_volume": 96.63, "taker_buy_quote": 333.38265}, {"ts": 1768385880000, "open": 3.451, "high": 3.451, "low": 3.45, "close": 3.45, "volume": 16.08, "quote_volume": 55.48107, "trades": 3, "taker_buy_volume": 16.08, "taker_buy_quote": 55.48107}, {"ts": 1768385940000, "open": 3.447, "high": 3.448, "low": 3.442, "close": 3.444, "volume": 35.11, "quote_volume": 120.95332, "trades": 13, "taker_buy_volume": 17.65, "taker_buy_quote": 60.81235}, {"ts": 1768386000000, "open": 3.441, "high": 3.441, "low": 3.428, "close": 3.44, "volume": 1251.25, "quote_volume": 4296.02475, "trades": 82, "taker_buy_volume": 123.72, "taker_buy_quote": 424.54342}, {"ts": 1768386060000, "open": 3.436, "high": 3.436, "low": 3.433, "close": 3.433, "volume": 30.08, "quote_volume": 103.32174, "trades": 12, "taker_buy_volume": 19.27, "taker_buy_quote": 66.20227}, {"ts": 1768386120000, "open": 3.434, "high": 3.436, "low": 3.431, "close": 3.436, "volume": 37.99, "quote_volume": 130.43942, "trades": 13, "taker_buy_volume": 31.3, "taker_buy_quote": 107.48141}, {"ts": 1768386180000, "open": 3.433, "high": 3.433, "low": 3.43, "close": 3.43, "volume": 17.0, "quote_volume": 58.34628, "trades": 6, "taker_buy_volume": 14.08, "taker_buy_quote": 48.33068}, {"ts": 1768386240000, "open": 3.431, "high": 3.435, "low": 3.431, "close": 3.435, "volume": 63.56, "quote_volume": 218.1903, "trades": 17, "taker_buy_volume": 48.44, "taker_buy_quote": 166.26822}, {"ts": 1768386300000, "open": 3.433, "high": 3.436, "low": 3.432, "close": 3.434, "volume": 22.95, "quote_volume": 78.78836, "trades": 9, "taker_buy_volume": 17.11, "taker_buy_quote": 58.74256}, {"ts": 1768386360000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 2.92, "quote_volume": 10.01852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386480000, "open": 3.434, "high": 3.436, "low": 3.434, "close": 3.436, "volume": 13.4, "quote_volume": 46.03444, "trades": 3, "taker_buy_volume": 13.4, "taker_buy_quote": 46.03444}, {"ts": 1768386540000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386600000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386660000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.436, "volume": 15.61, "quote_volume": 53.62893, "trades": 6, "taker_buy_volume": 15.61, "taker_buy_quote": 53.62893}, {"ts": 1768386720000, "open": 3.431, "high": 3.431, "low": 3.425, "close": 3.43, "volume": 188.38, "quote_volume": 645.9687, "trades": 26, "taker_buy_volume": 160.96, "taker_buy_quote": 551.99557}, {"ts": 1768386780000, "open": 3.425, "high": 3.425, "low": 3.424, "close": 3.424, "volume": 16.04, "quote_volume": 54.92389, "trades": 5, "taker_buy_volume": 10.18, "taker_buy_quote": 34.85632}, {"ts": 1768386840000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 159.84, "quote_volume": 546.69535, "trades": 18, "taker_buy_volume": 2.92, "taker_buy_quote": 9.98932}, {"ts": 1768386900000, "open": 3.42, "high": 3.42, "low": 3.412, "close": 3.414, "volume": 636.87, "quote_volume": 2176.05777, "trades": 39, "taker_buy_volume": 70.09, "taker_buy_quote": 239.18727}, {"ts": 1768386960000, "open": 3.411, "high": 3.415, "low": 3.41, "close": 3.414, "volume": 233.9, "quote_volume": 798.27769, "trades": 52, "taker_buy_volume": 146.98, "taker_buy_quote": 501.56651}, {"ts": 1768387020000, "open": 3.414, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 282.82, "quote_volume": 965.85509, "trades": 46, "taker_buy_volume": 180.23, "taker_buy_quote": 615.54496}, {"ts": 1768387080000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.411, "volume": 9.31, "quote_volume": 31.77405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387140000, "open": 3.417, "high": 3.418, "low": 3.417, "close": 3.418, "volume": 69.12, "quote_volume": 236.22259, "trades": 5, "taker_buy_volume": 69.12, "taker_buy_quote": 236.22259}, {"ts": 1768387200000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 2.02, "quote_volume": 6.90638, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.90638}, {"ts": 1768387260000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387320000, "open": 3.416, "high": 3.419, "low": 3.416, "close": 3.419, "volume": 3.29, "quote_volume": 11.24302, "trades": 3, "taker_buy_volume": 1.46, "taker_buy_quote": 4.99174}, {"ts": 1768387380000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387440000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 13.37, "quote_volume": 45.65331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387560000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 176.43, "quote_volume": 601.98798, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387680000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 99.9, "quote_volume": 340.9587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387740000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 224.71, "quote_volume": 766.71052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387860000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 29.6, "quote_volume": 100.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387980000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388040000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388100000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388220000, "open": 3.412, "high": 3.413, "low": 3.412, "close": 3.413, "volume": 10.56, "quote_volume": 36.03274, "trades": 6, "taker_buy_volume": 10.56, "taker_buy_quote": 36.03274}, {"ts": 1768388280000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 3.411, "high": 3.411, "low": 3.409, "close": 3.409, "volume": 8.33, "quote_volume": 28.40481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388520000, "open": 3.408, "high": 3.41, "low": 3.408, "close": 3.41, "volume": 105.55, "quote_volume": 359.81326, "trades": 7, "taker_buy_volume": 98.27, "taker_buy_quote": 335.00302}, {"ts": 1768388580000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388640000, "open": 3.41, "high": 3.412, "low": 3.401, "close": 3.401, "volume": 1705.68, "quote_volume": 5810.58304, "trades": 26, "taker_buy_volume": 12.85, "taker_buy_quote": 43.83974}, {"ts": 1768388700000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 34.58, "quote_volume": 117.63821, "trades": 5, "taker_buy_volume": 15.12, "taker_buy_quote": 51.43824}, {"ts": 1768388760000, "open": 3.4, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 92.0, "quote_volume": 312.7213, "trades": 23, "taker_buy_volume": 47.03, "taker_buy_quote": 159.86532}, {"ts": 1768388820000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.399, "volume": 128.16, "quote_volume": 435.5091, "trades": 40, "taker_buy_volume": 72.75, "taker_buy_quote": 247.23804}, {"ts": 1768388880000, "open": 3.399, "high": 3.4, "low": 3.397, "close": 3.397, "volume": 72.86, "quote_volume": 247.58177, "trades": 15, "taker_buy_volume": 2.48, "taker_buy_quote": 8.432}, {"ts": 1768388940000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 2.95, "quote_volume": 10.03, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03}, {"ts": 1768389000000, "open": 3.399, "high": 3.399, "low": 3.395, "close": 3.399, "volume": 36.82, "quote_volume": 125.08101, "trades": 12, "taker_buy_volume": 5.9, "taker_buy_quote": 20.05115}, {"ts": 1768389060000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389120000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389180000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.402, "volume": 14.7, "quote_volume": 49.9917, "trades": 5, "taker_buy_volume": 14.7, "taker_buy_quote": 49.9917}, {"ts": 1768389240000, "open": 3.401, "high": 3.403, "low": 3.401, "close": 3.403, "volume": 8.82, "quote_volume": 30.00467, "trades": 4, "taker_buy_volume": 8.82, "taker_buy_quote": 30.00467}, {"ts": 1768389300000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389360000, "open": 3.4, "high": 3.403, "low": 3.4, "close": 3.403, "volume": 293.85, "quote_volume": 999.67667, "trades": 9, "taker_buy_volume": 293.85, "taker_buy_quote": 999.67667}, {"ts": 1768389420000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 9.46, "quote_volume": 32.17051, "trades": 2, "taker_buy_volume": 9.46, "taker_buy_quote": 32.17051}, {"ts": 1768389480000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389540000, "open": 3.397, "high": 3.397, "low": 3.387, "close": 3.387, "volume": 191.46, "quote_volume": 649.8346, "trades": 38, "taker_buy_volume": 15.33, "taker_buy_quote": 51.95337}, {"ts": 1768389600000, "open": 3.387, "high": 3.387, "low": 3.382, "close": 3.382, "volume": 392.54, "quote_volume": 1328.26588, "trades": 33, "taker_buy_volume": 63.11, "taker_buy_quote": 213.66523}, {"ts": 1768389660000, "open": 3.386, "high": 3.391, "low": 3.386, "close": 3.391, "volume": 134.21, "quote_volume": 454.88771, "trades": 36, "taker_buy_volume": 83.21, "taker_buy_quote": 281.94671}, {"ts": 1768389720000, "open": 3.391, "high": 3.391, "low": 3.385, "close": 3.385, "volume": 104.88, "quote_volume": 355.5744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389780000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389840000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.389, "volume": 5.92, "quote_volume": 20.05992, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.05992}, {"ts": 1768389900000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389960000, "open": 3.395, "high": 3.4, "low": 3.395, "close": 3.4, "volume": 210.11, "quote_volume": 713.5645, "trades": 11, "taker_buy_volume": 210.11, "taker_buy_quote": 713.5645}, {"ts": 1768390020000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 4.2, "quote_volume": 14.2464, "trades": 2, "taker_buy_volume": 4.2, "taker_buy_quote": 14.2464}, {"ts": 1768390080000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 5.92, "quote_volume": 20.09544, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.09544}, {"ts": 1768390140000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 1.81, "quote_volume": 6.14857, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.14857}, {"ts": 1768390200000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390260000, "open": 3.397, "high": 3.399, "low": 3.397, "close": 3.399, "volume": 4.45, "quote_volume": 15.12029, "trades": 3, "taker_buy_volume": 4.45, "taker_buy_quote": 15.12029}, {"ts": 1768390320000, "open": 3.399, "high": 3.404, "low": 3.399, "close": 3.404, "volume": 17.37, "quote_volume": 59.08484, "trades": 6, "taker_buy_volume": 17.37, "taker_buy_quote": 59.08484}, {"ts": 1768390380000, "open": 3.403, "high": 3.403, "low": 3.396, "close": 3.396, "volume": 564.63, "quote_volume": 1918.83231, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390440000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390500000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 13.25, "quote_volume": 45.05, "trades": 3, "taker_buy_volume": 13.25, "taker_buy_quote": 45.05}, {"ts": 1768390560000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 7.92, "quote_volume": 26.90424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390620000, "open": 3.396, "high": 3.404, "low": 3.396, "close": 3.404, "volume": 794.36, "quote_volume": 2702.05846, "trades": 28, "taker_buy_volume": 791.41, "taker_buy_quote": 2692.04026}, {"ts": 1768390680000, "open": 3.398, "high": 3.4, "low": 3.398, "close": 3.4, "volume": 21.78, "quote_volume": 74.01729, "trades": 6, "taker_buy_volume": 21.78, "taker_buy_quote": 74.01729}, {"ts": 1768390740000, "open": 3.401, "high": 3.406, "low": 3.401, "close": 3.406, "volume": 17.68, "quote_volume": 60.17384, "trades": 6, "taker_buy_volume": 17.68, "taker_buy_quote": 60.17384}, {"ts": 1768390800000, "open": 3.405, "high": 3.405, "low": 3.402, "close": 3.402, "volume": 11.76, "quote_volume": 40.02517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 2.24, "quote_volume": 7.61826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390920000, "open": 3.401, "high": 3.401, "low": 3.395, "close": 3.399, "volume": 100.14, "quote_volume": 340.10786, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390980000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 21.81, "quote_volume": 74.02904, "trades": 5, "taker_buy_volume": 6.35, "taker_buy_quote": 21.55485}, {"ts": 1768391040000, "open": 3.396, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 5.46, "quote_volume": 18.54511, "trades": 2, "taker_buy_volume": 5.46, "taker_buy_quote": 18.54511}, {"ts": 1768391100000, "open": 3.398, "high": 3.4, "low": 3.398, "close": 3.4, "volume": 7.51, "quote_volume": 25.52515, "trades": 3, "taker_buy_volume": 7.51, "taker_buy_quote": 25.52515}, {"ts": 1768391160000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391220000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391280000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391340000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391400000, "open": 3.398, "high": 3.398, "low": 3.396, "close": 3.396, "volume": 11.61, "quote_volume": 39.43641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391520000, "open": 3.397, "high": 3.398, "low": 3.397, "close": 3.398, "volume": 16.59, "quote_volume": 56.3635, "trades": 6, "taker_buy_volume": 16.59, "taker_buy_quote": 56.3635}, {"ts": 1768391580000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391640000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1768391700000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.401, "volume": 11.41, "quote_volume": 38.79833, "trades": 6, "taker_buy_volume": 7.4, "taker_buy_quote": 25.16032}, {"ts": 1768391760000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391820000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.398, "volume": 5.9, "quote_volume": 20.05115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391880000, "open": 3.397, "high": 3.397, "low": 3.389, "close": 3.389, "volume": 463.41, "quote_volume": 1571.72618, "trades": 22, "taker_buy_volume": 282.6, "taker_buy_quote": 958.29956}, {"ts": 1768391940000, "open": 3.389, "high": 3.389, "low": 3.385, "close": 3.385, "volume": 22.04, "quote_volume": 74.64886, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392000000, "open": 3.39, "high": 3.394, "low": 3.387, "close": 3.394, "volume": 194.13, "quote_volume": 658.33026, "trades": 26, "taker_buy_volume": 185.63, "taker_buy_quote": 629.53188}, {"ts": 1768392060000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392120000, "open": 3.387, "high": 3.396, "low": 3.387, "close": 3.396, "volume": 54.06, "quote_volume": 183.38646, "trades": 18, "taker_buy_volume": 45.33, "taker_buy_quote": 153.79723}, {"ts": 1768392180000, "open": 3.394, "high": 3.396, "low": 3.389, "close": 3.389, "volume": 191.68, "quote_volume": 650.56331, "trades": 26, "taker_buy_volume": 181.56, "taker_buy_quote": 616.25775}, {"ts": 1768392240000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392300000, "open": 3.394, "high": 3.4, "low": 3.394, "close": 3.398, "volume": 41.71, "quote_volume": 141.68252, "trades": 11, "taker_buy_volume": 20.68, "taker_buy_quote": 70.2499}, {"ts": 1768392360000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 84.9, "quote_volume": 288.58009, "trades": 5, "taker_buy_volume": 7.94, "taker_buy_quote": 26.99305}, {"ts": 1768392420000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.398, "volume": 15.29, "quote_volume": 51.96159, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 11.92698}, {"ts": 1768392480000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 1.87, "quote_volume": 6.35613, "trades": 1, "taker_buy_volume": 1.87, "taker_buy_quote": 6.35613}, {"ts": 1768392540000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392600000, "open": 3.399, "high": 3.402, "low": 3.399, "close": 3.402, "volume": 9.77, "quote_volume": 33.22545, "trades": 5, "taker_buy_volume": 9.77, "taker_buy_quote": 33.22545}, {"ts": 1768392660000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 11.79, "quote_volume": 40.13904, "trades": 4, "taker_buy_volume": 11.79, "taker_buy_quote": 40.13904}, {"ts": 1768392720000, "open": 3.407, "high": 3.408, "low": 3.405, "close": 3.405, "volume": 19.05, "quote_volume": 64.90539, "trades": 6, "taker_buy_volume": 11.42, "taker_buy_quote": 38.91642}, {"ts": 1768392780000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392840000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 2.94, "quote_volume": 10.01658, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.01658}, {"ts": 1768392900000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 2.94, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392960000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 6.19, "quote_volume": 21.08314, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 21.08314}, {"ts": 1768393020000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.93, "quote_volume": 9.97665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393080000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393140000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.409, "volume": 15.44, "quote_volume": 52.61732, "trades": 5, "taker_buy_volume": 15.44, "taker_buy_quote": 52.61732}, {"ts": 1768393200000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.83, "quote_volume": 9.6503, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 9.6503}, {"ts": 1768393260000, "open": 3.412, "high": 3.413, "low": 3.394, "close": 3.402, "volume": 2269.24, "quote_volume": 7718.1983, "trades": 81, "taker_buy_volume": 203.85, "taker_buy_quote": 692.9901}, {"ts": 1768393320000, "open": 3.403, "high": 3.405, "low": 3.401, "close": 3.405, "volume": 150.75, "quote_volume": 512.80064, "trades": 11, "taker_buy_volume": 26.52, "taker_buy_quote": 90.27408}, {"ts": 1768393380000, "open": 3.406, "high": 3.412, "low": 3.406, "close": 3.412, "volume": 20.63, "quote_volume": 70.32782, "trades": 7, "taker_buy_volume": 20.63, "taker_buy_quote": 70.32782}, {"ts": 1768393440000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 7.53, "quote_volume": 25.69236, "trades": 3, "taker_buy_volume": 7.53, "taker_buy_quote": 25.69236}, {"ts": 1768393500000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 2.94, "quote_volume": 10.03128, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03128}, {"ts": 1768393560000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 6.24, "quote_volume": 21.29712, "trades": 2, "taker_buy_volume": 6.24, "taker_buy_quote": 21.29712}, {"ts": 1768393620000, "open": 3.411, "high": 3.411, "low": 3.394, "close": 3.404, "volume": 1042.89, "quote_volume": 3548.2546, "trades": 84, "taker_buy_volume": 94.81, "taker_buy_quote": 322.55357}, {"ts": 1768393680000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 3.405, "high": 3.408, "low": 3.405, "close": 3.408, "volume": 39.33, "quote_volume": 133.98924, "trades": 6, "taker_buy_volume": 39.33, "taker_buy_quote": 133.98924}, {"ts": 1768393800000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 3.405, "high": 3.405, "low": 3.403, "close": 3.403, "volume": 8.82, "quote_volume": 30.02328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393980000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 6.07, "quote_volume": 20.65621, "trades": 2, "taker_buy_volume": 6.07, "taker_buy_quote": 20.65621}, {"ts": 1768394040000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 2.95, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394100000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.95, "quote_volume": 10.0418, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0418}, {"ts": 1768394160000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.95, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.04475}, {"ts": 1768394220000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394280000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394340000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394460000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 3.403, "high": 3.403, "low": 3.4, "close": 3.4, "volume": 228.8, "quote_volume": 778.23408, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 7.71, "quote_volume": 26.22171, "trades": 1, "taker_buy_volume": 7.71, "taker_buy_quote": 26.22171}, {"ts": 1768394760000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394820000, "open": 3.399, "high": 3.399, "low": 3.396, "close": 3.396, "volume": 10.72, "quote_volume": 36.4283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 3.82, "quote_volume": 12.988, "trades": 2, "taker_buy_volume": 3.82, "taker_buy_quote": 12.988}, {"ts": 1768395000000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.397, "volume": 8.94, "quote_volume": 30.37821, "trades": 3, "taker_buy_volume": 3.04, "taker_buy_quote": 10.33296}, {"ts": 1768395120000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395360000, "open": 3.396, "high": 3.396, "low": 3.392, "close": 3.392, "volume": 374.8, "quote_volume": 1271.40185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "open": 3.392, "high": 3.394, "low": 3.392, "close": 3.394, "volume": 423.36, "quote_volume": 1436.04896, "trades": 4, "taker_buy_volume": 320.18, "taker_buy_quote": 1086.0624}, {"ts": 1768395540000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395600000, "open": 3.394, "high": 3.395, "low": 3.394, "close": 3.395, "volume": 8.63, "quote_volume": 29.29201, "trades": 3, "taker_buy_volume": 8.63, "taker_buy_quote": 29.29201}, {"ts": 1768395660000, "open": 3.394, "high": 3.394, "low": 3.389, "close": 3.391, "volume": 613.44, "quote_volume": 2081.91115, "trades": 9, "taker_buy_volume": 16.25, "taker_buy_quote": 55.08863}, {"ts": 1768395720000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395780000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395840000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 3.389, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 12.59, "quote_volume": 42.64923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395960000, "open": 3.386, "high": 3.386, "low": 3.381, "close": 3.383, "volume": 381.32, "quote_volume": 1290.38698, "trades": 28, "taker_buy_volume": 139.95, "taker_buy_quote": 473.35723}, {"ts": 1768396020000, "open": 3.384, "high": 3.387, "low": 3.384, "close": 3.387, "volume": 11.84, "quote_volume": 40.08432, "trades": 4, "taker_buy_volume": 11.84, "taker_buy_quote": 40.08432}, {"ts": 1768396080000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396140000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396200000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 5.92, "quote_volume": 20.054, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.054}, {"ts": 1768396260000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396320000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 3.385, "high": 3.385, "low": 3.378, "close": 3.383, "volume": 518.8, "quote_volume": 1753.81065, "trades": 20, "taker_buy_volume": 1.77, "taker_buy_quote": 5.98791}, {"ts": 1768396500000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 3.382, "high": 3.386, "low": 3.382, "close": 3.386, "volume": 366.89, "quote_volume": 1240.89423, "trades": 12, "taker_buy_volume": 366.89, "taker_buy_quote": 1240.89423}, {"ts": 1768396620000, "open": 3.383, "high": 3.386, "low": 3.383, "close": 3.386, "volume": 35.55, "quote_volume": 120.29604, "trades": 8, "taker_buy_volume": 35.55, "taker_buy_quote": 120.29604}, {"ts": 1768396680000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396740000, "open": 3.389, "high": 3.39, "low": 3.389, "close": 3.39, "volume": 3.08, "quote_volume": 10.43824, "trades": 2, "taker_buy_volume": 3.08, "taker_buy_quote": 10.43824}, {"ts": 1768396800000, "open": 3.39, "high": 3.399, "low": 3.39, "close": 3.399, "volume": 263.84, "quote_volume": 895.89384, "trades": 16, "taker_buy_volume": 263.84, "taker_buy_quote": 895.89384}, {"ts": 1768396860000, "open": 3.4, "high": 3.402, "low": 3.396, "close": 3.399, "volume": 870.71, "quote_volume": 2960.78853, "trades": 22, "taker_buy_volume": 852.99, "taker_buy_quote": 2900.56715}, {"ts": 1768396920000, "open": 3.398, "high": 3.402, "low": 3.396, "close": 3.398, "volume": 122.3, "quote_volume": 415.59292, "trades": 19, "taker_buy_volume": 122.3, "taker_buy_quote": 415.59292}, {"ts": 1768396980000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 3.03, "quote_volume": 10.28988, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.28988}, {"ts": 1768397040000, "open": 3.395, "high": 3.395, "low": 3.393, "close": 3.393, "volume": 8.88, "quote_volume": 30.13872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397100000, "open": 3.392, "high": 3.392, "low": 3.39, "close": 3.39, "volume": 10.79, "quote_volume": 36.58698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397160000, "open": 3.389, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 8.88, "quote_volume": 30.08544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397220000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 20.97, "quote_volume": 71.00442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397280000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.96, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02552}, {"ts": 1768397340000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 3.386, "high": 3.386, "low": 3.385, "close": 3.385, "volume": 5.92, "quote_volume": 20.04216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397460000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 11.48, "quote_volume": 38.85424, "trades": 6, "taker_buy_volume": 6.51, "taker_buy_quote": 22.03576}, {"ts": 1768397520000, "open": 3.383, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 45.69, "quote_volume": 154.57284, "trades": 7, "taker_buy_volume": 39.77, "taker_buy_quote": 134.54844}, {"ts": 1768397580000, "open": 3.384, "high": 3.389, "low": 3.382, "close": 3.389, "volume": 65.88, "quote_volume": 222.92208, "trades": 13, "taker_buy_volume": 18.47, "taker_buy_quote": 62.53558}, {"ts": 1768397640000, "open": 3.384, "high": 3.394, "low": 3.384, "close": 3.393, "volume": 133.58, "quote_volume": 452.9939, "trades": 24, "taker_buy_volume": 133.58, "taker_buy_quote": 452.9939}, {"ts": 1768397700000, "open": 3.39, "high": 3.398, "low": 3.389, "close": 3.395, "volume": 903.07, "quote_volume": 3065.74586, "trades": 46, "taker_buy_volume": 811.3, "taker_buy_quote": 2754.17391}, {"ts": 1768397760000, "open": 3.394, "high": 3.396, "low": 3.394, "close": 3.396, "volume": 488.02, "quote_volume": 1657.28752, "trades": 14, "taker_buy_volume": 414.72, "taker_buy_quote": 1408.36956}, {"ts": 1768397820000, "open": 3.395, "high": 3.395, "low": 3.388, "close": 3.388, "volume": 526.0, "quote_volume": 1782.96364, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397880000, "open": 3.387, "high": 3.387, "low": 3.383, "close": 3.383, "volume": 19.23, "quote_volume": 65.08912, "trades": 6, "taker_buy_volume": 4.43, "taker_buy_quote": 14.99112}, {"ts": 1768397940000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 3.383, "high": 3.386, "low": 3.383, "close": 3.385, "volume": 127.48, "quote_volume": 431.62623, "trades": 8, "taker_buy_volume": 127.48, "taker_buy_quote": 431.62623}, {"ts": 1768398060000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 103.24, "quote_volume": 349.68456, "trades": 13, "taker_buy_volume": 103.24, "taker_buy_quote": 349.68456}, {"ts": 1768398120000, "open": 3.383, "high": 3.386, "low": 3.382, "close": 3.386, "volume": 104.21, "quote_volume": 352.8368, "trades": 7, "taker_buy_volume": 100.24, "taker_buy_quote": 339.4073}, {"ts": 1768398180000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 4.49, "quote_volume": 15.20763, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02552}, {"ts": 1768398240000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398300000, "open": 3.386, "high": 3.386, "low": 3.381, "close": 3.381, "volume": 460.1, "quote_volume": 1557.7656, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398360000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 3.84, "quote_volume": 12.9984, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 12.9984}, {"ts": 1768398420000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 10.1, "quote_volume": 34.138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 3.379, "high": 3.379, "low": 3.371, "close": 3.375, "volume": 95.52, "quote_volume": 322.39561, "trades": 23, "taker_buy_volume": 15.64, "taker_buy_quote": 52.78588}, {"ts": 1768398540000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 24.94, "quote_volume": 84.1725, "trades": 2, "taker_buy_volume": 24.94, "taker_buy_quote": 84.1725}, {"ts": 1768398600000, "open": 3.375, "high": 3.375, "low": 3.372, "close": 3.375, "volume": 52.09, "quote_volume": 175.67187, "trades": 6, "taker_buy_volume": 2.2, "taker_buy_quote": 7.425}, {"ts": 1768398660000, "open": 3.374, "high": 3.375, "low": 3.371, "close": 3.375, "volume": 110.77, "quote_volume": 373.73952, "trades": 20, "taker_buy_volume": 97.06, "taker_buy_quote": 327.50346}, {"ts": 1768398720000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.97, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02672}, {"ts": 1768398780000, "open": 3.377, "high": 3.381, "low": 3.377, "close": 3.381, "volume": 25.23, "quote_volume": 85.27052, "trades": 15, "taker_buy_volume": 25.23, "taker_buy_quote": 85.27052}, {"ts": 1768398840000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 89.94, "quote_volume": 304.17708, "trades": 3, "taker_buy_volume": 89.94, "taker_buy_quote": 304.17708}, {"ts": 1768398960000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 2.97, "quote_volume": 10.04157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399080000, "open": 3.381, "high": 3.387, "low": 3.381, "close": 3.387, "volume": 162.29, "quote_volume": 549.15007, "trades": 15, "taker_buy_volume": 162.29, "taker_buy_quote": 549.15007}, {"ts": 1768399140000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 1.77, "quote_volume": 5.99145, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 5.99145}, {"ts": 1768399200000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 2.96, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399260000, "open": 3.384, "high": 3.385, "low": 3.384, "close": 3.385, "volume": 5.92, "quote_volume": 20.03624, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.03624}, {"ts": 1768399320000, "open": 3.386, "high": 3.39, "low": 3.386, "close": 3.39, "volume": 13.88, "quote_volume": 47.02636, "trades": 7, "taker_buy_volume": 13.88, "taker_buy_quote": 47.02636}, {"ts": 1768399380000, "open": 3.391, "high": 3.392, "low": 3.391, "close": 3.392, "volume": 13.82, "quote_volume": 46.87448, "trades": 3, "taker_buy_volume": 13.82, "taker_buy_quote": 46.87448}, {"ts": 1768399440000, "open": 3.393, "high": 3.397, "low": 3.393, "close": 3.397, "volume": 217.35, "quote_volume": 737.91036, "trades": 7, "taker_buy_volume": 217.35, "taker_buy_quote": 737.91036}, {"ts": 1768399500000, "open": 3.398, "high": 3.403, "low": 3.398, "close": 3.401, "volume": 916.84, "quote_volume": 3116.47388, "trades": 32, "taker_buy_volume": 898.77, "taker_buy_quote": 3055.00269}, {"ts": 1768399560000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.396, "volume": 46.8, "quote_volume": 159.0285, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399620000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 8.65, "quote_volume": 29.4043, "trades": 3, "taker_buy_volume": 8.65, "taker_buy_quote": 29.4043}, {"ts": 1768399680000, "open": 3.401, "high": 3.403, "low": 3.401, "close": 3.403, "volume": 28.62, "quote_volume": 97.35477, "trades": 8, "taker_buy_volume": 13.5, "taker_buy_quote": 45.93165}, {"ts": 1768399740000, "open": 3.404, "high": 3.406, "low": 3.404, "close": 3.404, "volume": 138.05, "quote_volume": 470.06255, "trades": 17, "taker_buy_volume": 132.17, "taker_buy_quote": 450.04409}, {"ts": 1768399800000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 30.61, "quote_volume": 104.22321, "trades": 4, "taker_buy_volume": 27.66, "taker_buy_quote": 94.18436}, {"ts": 1768399860000, "open": 3.406, "high": 3.411, "low": 3.406, "close": 3.411, "volume": 84.68, "quote_volume": 288.80193, "trades": 11, "taker_buy_volume": 84.68, "taker_buy_quote": 288.80193}, {"ts": 1768399920000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399980000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 152.99, "quote_volume": 522.14287, "trades": 8, "taker_buy_volume": 152.99, "taker_buy_quote": 522.14287}, {"ts": 1768400040000, "open": 3.413, "high": 3.413, "low": 3.41, "close": 3.413, "volume": 896.71, "quote_volume": 3058.91041, "trades": 11, "taker_buy_volume": 117.77, "taker_buy_quote": 401.94901}, {"ts": 1768400100000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400160000, "open": 3.412, "high": 3.425, "low": 3.412, "close": 3.425, "volume": 684.17, "quote_volume": 2341.4802, "trades": 39, "taker_buy_volume": 684.17, "taker_buy_quote": 2341.4802}, {"ts": 1768400220000, "open": 3.424, "high": 3.426, "low": 3.415, "close": 3.415, "volume": 377.08, "quote_volume": 1289.7625, "trades": 23, "taker_buy_volume": 124.54, "taker_buy_quote": 426.54236}, {"ts": 1768400280000, "open": 3.419, "high": 3.422, "low": 3.415, "close": 3.415, "volume": 12.23, "quote_volume": 41.81297, "trades": 5, "taker_buy_volume": 9.3, "taker_buy_quote": 31.80702}, {"ts": 1768400340000, "open": 3.414, "high": 3.418, "low": 3.414, "close": 3.418, "volume": 6.58, "quote_volume": 22.48388, "trades": 3, "taker_buy_volume": 4.94, "taker_buy_quote": 16.88492}, {"ts": 1768400400000, "open": 3.418, "high": 3.421, "low": 3.418, "close": 3.421, "volume": 29.25, "quote_volume": 100.04664, "trades": 6, "taker_buy_volume": 29.25, "taker_buy_quote": 100.04664}, {"ts": 1768400460000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.423, "volume": 15.98, "quote_volume": 54.66524, "trades": 8, "taker_buy_volume": 15.98, "taker_buy_quote": 54.66524}, {"ts": 1768400520000, "open": 3.422, "high": 3.422, "low": 3.42, "close": 3.42, "volume": 20.98, "quote_volume": 71.78477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400580000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1768400640000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 20.98, "quote_volume": 71.85357, "trades": 3, "taker_buy_volume": 5.86, "taker_buy_quote": 20.06757}, {"ts": 1768400700000, "open": 3.422, "high": 3.422, "low": 3.419, "close": 3.419, "volume": 149.77, "quote_volume": 512.35761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400760000, "open": 3.422, "high": 3.422, "low": 3.412, "close": 3.412, "volume": 573.85, "quote_volume": 1958.94817, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400820000, "open": 3.415, "high": 3.419, "low": 3.415, "close": 3.419, "volume": 356.14, "quote_volume": 1217.20999, "trades": 15, "taker_buy_volume": 356.14, "taker_buy_quote": 1217.20999}, {"ts": 1768400880000, "open": 3.416, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 209.99, "quote_volume": 717.22662, "trades": 21, "taker_buy_volume": 31.66, "taker_buy_quote": 108.18807}, {"ts": 1768400940000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401000000, "open": 3.414, "high": 3.421, "low": 3.414, "close": 3.421, "volume": 65.34, "quote_volume": 223.3335, "trades": 15, "taker_buy_volume": 44.34, "taker_buy_quote": 151.5702}, {"ts": 1768401060000, "open": 3.421, "high": 3.422, "low": 3.411, "close": 3.411, "volume": 179.74, "quote_volume": 613.86119, "trades": 24, "taker_buy_volume": 4.1, "taker_buy_quote": 14.02903}, {"ts": 1768401120000, "open": 3.41, "high": 3.41, "low": 3.405, "close": 3.406, "volume": 58.13, "quote_volume": 198.13224, "trades": 10, "taker_buy_volume": 26.4, "taker_buy_quote": 90.00522}, {"ts": 1768401180000, "open": 3.407, "high": 3.416, "low": 3.407, "close": 3.416, "volume": 47.45, "quote_volume": 161.91784, "trades": 13, "taker_buy_volume": 29.39, "taker_buy_quote": 100.26394}, {"ts": 1768401240000, "open": 3.417, "high": 3.422, "low": 3.417, "close": 3.42, "volume": 213.87, "quote_volume": 731.70194, "trades": 9, "taker_buy_volume": 213.87, "taker_buy_quote": 731.70194}, {"ts": 1768401300000, "open": 3.418, "high": 3.42, "low": 3.416, "close": 3.42, "volume": 26.84, "quote_volume": 91.76643, "trades": 5, "taker_buy_volume": 2.93, "taker_buy_quote": 10.0206}, {"ts": 1768401360000, "open": 3.419, "high": 3.425, "low": 3.419, "close": 3.42, "volume": 285.91, "quote_volume": 978.45838, "trades": 14, "taker_buy_volume": 144.1, "taker_buy_quote": 493.38375}, {"ts": 1768401420000, "open": 3.424, "high": 3.426, "low": 3.424, "close": 3.426, "volume": 204.39, "quote_volume": 700.22842, "trades": 9, "taker_buy_volume": 63.63, "taker_buy_quote": 217.98466}, {"ts": 1768401480000, "open": 3.426, "high": 3.43, "low": 3.425, "close": 3.425, "volume": 104.64, "quote_volume": 358.58655, "trades": 26, "taker_buy_volume": 91.35, "taker_buy_quote": 313.05794}, {"ts": 1768401540000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 7.82, "quote_volume": 26.77079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401600000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.421, "volume": 35.08, "quote_volume": 120.07879, "trades": 7, "taker_buy_volume": 26.29, "taker_buy_quote": 90.0082}, {"ts": 1768401660000, "open": 3.419, "high": 3.421, "low": 3.41, "close": 3.41, "volume": 1086.21, "quote_volume": 3710.27104, "trades": 33, "taker_buy_volume": 112.6, "taker_buy_quote": 384.81174}, {"ts": 1768401720000, "open": 3.412, "high": 3.424, "low": 3.412, "close": 3.424, "volume": 472.63, "quote_volume": 1614.04247, "trades": 40, "taker_buy_volume": 300.23, "taker_buy_quote": 1025.605}, {"ts": 1768401780000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 15.32, "quote_volume": 52.38787, "trades": 4, "taker_buy_volume": 15.32, "taker_buy_quote": 52.38787}, {"ts": 1768401840000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 2.93, "quote_volume": 10.02646, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02646}, {"ts": 1768401900000, "open": 3.421, "high": 3.428, "low": 3.42, "close": 3.42, "volume": 725.11, "quote_volume": 2482.20893, "trades": 29, "taker_buy_volume": 314.5, "taker_buy_quote": 1076.58081}, {"ts": 1768401960000, "open": 3.424, "high": 3.435, "low": 3.424, "close": 3.432, "volume": 161.27, "quote_volume": 553.36387, "trades": 17, "taker_buy_volume": 159.5, "taker_buy_quote": 547.28923}, {"ts": 1768402020000, "open": 3.436, "high": 3.441, "low": 3.436, "close": 3.44, "volume": 556.14, "quote_volume": 1913.2277, "trades": 42, "taker_buy_volume": 478.73, "taker_buy_quote": 1647.03223}, {"ts": 1768402080000, "open": 3.435, "high": 3.436, "low": 3.431, "close": 3.436, "volume": 21.92, "quote_volume": 75.27901, "trades": 7, "taker_buy_volume": 7.33, "taker_buy_quote": 25.18588}, {"ts": 1768402140000, "open": 3.435, "high": 3.435, "low": 3.431, "close": 3.431, "volume": 454.7, "quote_volume": 1560.18548, "trades": 20, "taker_buy_volume": 312.92, "taker_buy_quote": 1073.62852}, {"ts": 1768402200000, "open": 3.433, "high": 3.433, "low": 3.43, "close": 3.43, "volume": 64.55, "quote_volume": 221.49551, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402260000, "open": 3.434, "high": 3.437, "low": 3.434, "close": 3.434, "volume": 115.98, "quote_volume": 398.3088, "trades": 14, "taker_buy_volume": 11.68, "taker_buy_quote": 40.12664}, {"ts": 1768402320000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.64, "quote_volume": 9.0684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402380000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 51.41, "quote_volume": 176.74364, "trades": 16, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03896}, {"ts": 1768402440000, "open": 3.438, "high": 3.443, "low": 3.438, "close": 3.442, "volume": 52.74, "quote_volume": 181.48057, "trades": 18, "taker_buy_volume": 19.89, "taker_buy_quote": 68.44618}, {"ts": 1768402500000, "open": 3.441, "high": 3.441, "low": 3.419, "close": 3.434, "volume": 2424.51, "quote_volume": 8318.36284, "trades": 81, "taker_buy_volume": 254.52, "taker_buy_quote": 873.22764}, {"ts": 1768402560000, "open": 3.436, "high": 3.438, "low": 3.434, "close": 3.434, "volume": 35.67, "quote_volume": 122.58624, "trades": 7, "taker_buy_volume": 30.73, "taker_buy_quote": 105.61936}, {"ts": 1768402620000, "open": 3.434, "high": 3.434, "low": 3.425, "close": 3.433, "volume": 629.5, "quote_volume": 2157.65609, "trades": 37, "taker_buy_volume": 570.46, "taker_buy_quote": 1955.17157}, {"ts": 1768402680000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 20.98, "quote_volume": 71.85943, "trades": 3, "taker_buy_volume": 18.05, "taker_buy_quote": 61.82418}, {"ts": 1768402740000, "open": 3.427, "high": 3.43, "low": 3.427, "close": 3.429, "volume": 30.5, "quote_volume": 104.59182, "trades": 7, "taker_buy_volume": 30.5, "taker_buy_quote": 104.59182}, {"ts": 1768402800000, "open": 3.429, "high": 3.429, "low": 3.415, "close": 3.419, "volume": 980.28, "quote_volume": 3353.19149, "trades": 144, "taker_buy_volume": 353.97, "taker_buy_quote": 1210.36522}, {"ts": 1768402860000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.423, "volume": 61.47, "quote_volume": 210.20111, "trades": 6, "taker_buy_volume": 61.47, "taker_buy_quote": 210.20111}, {"ts": 1768402920000, "open": 3.421, "high": 3.421, "low": 3.416, "close": 3.416, "volume": 55.05, "quote_volume": 188.13405, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402980000, "open": 3.415, "high": 3.423, "low": 3.415, "close": 3.423, "volume": 500.19, "quote_volume": 1711.32319, "trades": 21, "taker_buy_volume": 489.26, "taker_buy_quote": 1673.99724}, {"ts": 1768403040000, "open": 3.422, "high": 3.425, "low": 3.421, "close": 3.421, "volume": 158.93, "quote_volume": 544.12498, "trades": 23, "taker_buy_volume": 96.34, "taker_buy_quote": 329.95469}, {"ts": 1768403100000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403160000, "open": 3.426, "high": 3.433, "low": 3.425, "close": 3.433, "volume": 48.01, "quote_volume": 164.56411, "trades": 12, "taker_buy_volume": 32.88, "taker_buy_quote": 112.72874}, {"ts": 1768403220000, "open": 3.433, "high": 3.436, "low": 3.429, "close": 3.429, "volume": 168.57, "quote_volume": 578.47276, "trades": 18, "taker_buy_volume": 22.76, "taker_buy_quote": 78.17664}, {"ts": 1768403280000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.92, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02144}, {"ts": 1768403340000, "open": 3.43, "high": 3.432, "low": 3.43, "close": 3.432, "volume": 265.6, "quote_volume": 911.01676, "trades": 6, "taker_buy_volume": 262.68, "taker_buy_quote": 901.00116}, {"ts": 1768403400000, "open": 3.433, "high": 3.435, "low": 3.431, "close": 3.435, "volume": 49.02, "quote_volume": 168.30277, "trades": 11, "taker_buy_volume": 15.85, "taker_buy_quote": 54.43599}, {"ts": 1768403460000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.439, "volume": 1526.79, "quote_volume": 5246.91536, "trades": 66, "taker_buy_volume": 1216.71, "taker_buy_quote": 4179.90787}, {"ts": 1768403520000, "open": 3.442, "high": 3.442, "low": 3.441, "close": 3.441, "volume": 100.65, "quote_volume": 346.36769, "trades": 16, "taker_buy_volume": 7.26, "taker_buy_quote": 24.98457}, {"ts": 1768403580000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 36.64, "quote_volume": 126.0416, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403640000, "open": 3.442, "high": 3.445, "low": 3.439, "close": 3.439, "volume": 649.11, "quote_volume": 2233.23176, "trades": 20, "taker_buy_volume": 13.11, "taker_buy_quote": 45.14669}, {"ts": 1768403700000, "open": 3.44, "high": 3.444, "low": 3.44, "close": 3.444, "volume": 266.88, "quote_volume": 918.17479, "trades": 18, "taker_buy_volume": 108.43, "taker_buy_quote": 373.10679}, {"ts": 1768403760000, "open": 3.443, "high": 3.443, "low": 3.441, "close": 3.441, "volume": 63.11, "quote_volume": 217.27027, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403820000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 2.51, "quote_volume": 8.6344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403880000, "open": 3.44, "high": 3.44, "low": 3.437, "close": 3.437, "volume": 46.49, "quote_volume": 159.82976, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403940000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03896}, {"ts": 1768404000000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 160.43, "quote_volume": 551.41305, "trades": 5, "taker_buy_volume": 13.15, "taker_buy_quote": 45.19655}, {"ts": 1768404060000, "open": 3.438, "high": 3.44, "low": 3.438, "close": 3.44, "volume": 26.82, "quote_volume": 92.25204, "trades": 8, "taker_buy_volume": 8.76, "taker_buy_quote": 30.12564}, {"ts": 1768404120000, "open": 3.44, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 13.35, "quote_volume": 45.92108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404180000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 2.92, "quote_volume": 10.04188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404240000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 2.2, "quote_volume": 7.5658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 3.441, "high": 3.444, "low": 3.44, "close": 3.442, "volume": 107.34, "quote_volume": 369.50882, "trades": 17, "taker_buy_volume": 34.8, "taker_buy_quote": 119.83371}, {"ts": 1768404360000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 21.16, "quote_volume": 72.7867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404420000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 14.28, "quote_volume": 49.16603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 3.442, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 13.5, "quote_volume": 46.44954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404540000, "open": 3.44, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 15.95, "quote_volume": 54.86216, "trades": 2, "taker_buy_volume": 13.03, "taker_buy_quote": 44.8232}, {"ts": 1768404600000, "open": 3.437, "high": 3.437, "low": 3.432, "close": 3.432, "volume": 73.55, "quote_volume": 252.52512, "trades": 25, "taker_buy_volume": 14.43, "taker_buy_quote": 49.58148}, {"ts": 1768404660000, "open": 3.431, "high": 3.431, "low": 3.427, "close": 3.427, "volume": 497.25, "quote_volume": 1705.01267, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404720000, "open": 3.43, "high": 3.435, "low": 3.43, "close": 3.435, "volume": 521.26, "quote_volume": 1789.96088, "trades": 14, "taker_buy_volume": 521.26, "taker_buy_quote": 1789.96088}, {"ts": 1768404780000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 2.92, "quote_volume": 10.02728, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02728}, {"ts": 1768404840000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 483.14, "quote_volume": 1660.01362, "trades": 28, "taker_buy_volume": 430.64, "taker_buy_quote": 1479.67612}, {"ts": 1768404900000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 5.84, "quote_volume": 20.05164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404960000, "open": 3.432, "high": 3.433, "low": 3.429, "close": 3.429, "volume": 17.5, "quote_volume": 60.0483, "trades": 6, "taker_buy_volume": 5.82, "taker_buy_quote": 19.98006}, {"ts": 1768405020000, "open": 3.428, "high": 3.428, "low": 3.422, "close": 3.422, "volume": 44.51, "quote_volume": 152.36473, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405080000, "open": 3.421, "high": 3.421, "low": 3.418, "close": 3.42, "volume": 359.45, "quote_volume": 1229.25495, "trades": 14, "taker_buy_volume": 247.39, "taker_buy_quote": 846.01031}, {"ts": 1768405140000, "open": 3.42, "high": 3.425, "low": 3.416, "close": 3.425, "volume": 1299.94, "quote_volume": 4447.11594, "trades": 49, "taker_buy_volume": 446.67, "taker_buy_quote": 1528.8322}, {"ts": 1768405200000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 1.57, "quote_volume": 5.37725, "trades": 1, "taker_buy_volume": 1.57, "taker_buy_quote": 5.37725}, {"ts": 1768405260000, "open": 3.424, "high": 3.424, "low": 3.422, "close": 3.422, "volume": 7.54, "quote_volume": 25.80817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405320000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1768405380000, "open": 3.422, "high": 3.422, "low": 3.412, "close": 3.422, "volume": 1555.11, "quote_volume": 5312.61084, "trades": 40, "taker_buy_volume": 749.16, "taker_buy_quote": 2559.9333}, {"ts": 1768405440000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 459.68, "quote_volume": 1573.31789, "trades": 12, "taker_buy_volume": 459.68, "taker_buy_quote": 1573.31789}, {"ts": 1768405500000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 137.59, "quote_volume": 471.15429, "trades": 9, "taker_buy_volume": 137.59, "taker_buy_quote": 471.15429}, {"ts": 1768405560000, "open": 3.425, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 169.54, "quote_volume": 580.51925, "trades": 33, "taker_buy_volume": 14.58, "taker_buy_quote": 49.93071}, {"ts": 1768405620000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.429, "volume": 14.27, "quote_volume": 48.92304, "trades": 4, "taker_buy_volume": 14.27, "taker_buy_quote": 48.92304}, {"ts": 1768405680000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405800000, "open": 3.429, "high": 3.429, "low": 3.427, "close": 3.427, "volume": 3.26, "quote_volume": 11.17578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405860000, "open": 3.427, "high": 3.427, "low": 3.421, "close": 3.421, "volume": 23.08, "quote_volume": 79.00799, "trades": 9, "taker_buy_volume": 5.84, "taker_buy_quote": 19.97864}, {"ts": 1768405920000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 8.07, "quote_volume": 27.60747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405980000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 14.65, "quote_volume": 50.1616, "trades": 6, "taker_buy_volume": 14.65, "taker_buy_quote": 50.1616}, {"ts": 1768406040000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.59, "quote_volume": 8.87593, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 8.87593}, {"ts": 1768406100000, "open": 3.427, "high": 3.432, "low": 3.427, "close": 3.432, "volume": 10.91, "quote_volume": 37.41489, "trades": 6, "taker_buy_volume": 10.91, "taker_buy_quote": 37.41489}, {"ts": 1768406160000, "open": 3.432, "high": 3.434, "low": 3.432, "close": 3.434, "volume": 1.75, "quote_volume": 6.00652, "trades": 2, "taker_buy_volume": 1.75, "taker_buy_quote": 6.00652}, {"ts": 1768406220000, "open": 3.433, "high": 3.433, "low": 3.43, "close": 3.433, "volume": 190.61, "quote_volume": 654.07355, "trades": 20, "taker_buy_volume": 1.72, "taker_buy_quote": 5.90476}, {"ts": 1768406280000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406400000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406460000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406520000, "open": 3.434, "high": 3.436, "low": 3.434, "close": 3.435, "volume": 30.94, "quote_volume": 106.27916, "trades": 6, "taker_buy_volume": 8.5, "taker_buy_quote": 29.19776}, {"ts": 1768406580000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 2.92, "quote_volume": 10.03604, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03604}, {"ts": 1768406640000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.91, "quote_volume": 10.00458, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.00458}, {"ts": 1768406700000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 25.22, "quote_volume": 86.70633, "trades": 3, "taker_buy_volume": 0.01, "taker_buy_quote": 0.03438}, {"ts": 1768406760000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 4.73, "quote_volume": 16.26647, "trades": 2, "taker_buy_volume": 4.73, "taker_buy_quote": 16.26647}, {"ts": 1768406820000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 28.41, "quote_volume": 97.70199, "trades": 9, "taker_buy_volume": 4.79, "taker_buy_quote": 16.47281}, {"ts": 1768406880000, "open": 3.44, "high": 3.442, "low": 3.44, "close": 3.44, "volume": 123.95, "quote_volume": 426.54564, "trades": 23, "taker_buy_volume": 12.1, "taker_buy_quote": 41.63944}, {"ts": 1768406940000, "open": 3.442, "high": 3.446, "low": 3.442, "close": 3.445, "volume": 66.69, "quote_volume": 229.71359, "trades": 13, "taker_buy_volume": 16.85, "taker_buy_quote": 58.0337}, {"ts": 1768407000000, "open": 3.447, "high": 3.454, "low": 3.447, "close": 3.449, "volume": 358.03, "quote_volume": 1235.038, "trades": 28, "taker_buy_volume": 281.21, "taker_buy_quote": 970.1046}, {"ts": 1768407060000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 3.0, "quote_volume": 10.359, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.359}, {"ts": 1768407120000, "open": 3.453, "high": 3.455, "low": 3.453, "close": 3.454, "volume": 47.44, "quote_volume": 163.83979, "trades": 14, "taker_buy_volume": 10.49, "taker_buy_quote": 36.23082}, {"ts": 1768407180000, "open": 3.456, "high": 3.457, "low": 3.456, "close": 3.456, "volume": 24.93, "quote_volume": 86.15944, "trades": 8, "taker_buy_volume": 4.33, "taker_buy_quote": 14.96584}, {"ts": 1768407240000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.49, "quote_volume": 1.69344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407300000, "open": 3.457, "high": 3.463, "low": 3.457, "close": 3.462, "volume": 88.17, "quote_volume": 305.15096, "trades": 17, "taker_buy_volume": 75.16, "taker_buy_quote": 260.11034}, {"ts": 1768407360000, "open": 3.465, "high": 3.469, "low": 3.462, "close": 3.462, "volume": 578.23, "quote_volume": 2005.16863, "trades": 22, "taker_buy_volume": 145.58, "taker_buy_quote": 504.8465}, {"ts": 1768407420000, "open": 3.461, "high": 3.461, "low": 3.451, "close": 3.458, "volume": 158.56, "quote_volume": 547.96298, "trades": 23, "taker_buy_volume": 126.67, "taker_buy_quote": 437.75119}, {"ts": 1768407480000, "open": 3.454, "high": 3.456, "low": 3.453, "close": 3.453, "volume": 54.0, "quote_volume": 186.48018, "trades": 18, "taker_buy_volume": 12.99, "taker_buy_quote": 44.87265}, {"ts": 1768407540000, "open": 3.454, "high": 3.454, "low": 3.451, "close": 3.452, "volume": 107.7, "quote_volume": 371.71854, "trades": 15, "taker_buy_volume": 8.69, "taker_buy_quote": 30.00368}, {"ts": 1768407600000, "open": 3.454, "high": 3.457, "low": 3.454, "close": 3.457, "volume": 11.62, "quote_volume": 40.15291, "trades": 6, "taker_buy_volume": 11.62, "taker_buy_quote": 40.15291}, {"ts": 1768407660000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.456, "volume": 5.8, "quote_volume": 20.0419, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0419}, {"ts": 1768407720000, "open": 3.457, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 8.68, "quote_volume": 30.00674, "trades": 3, "taker_buy_volume": 5.78, "taker_buy_quote": 19.98434}, {"ts": 1768407780000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 7.29, "quote_volume": 25.18107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 3.453, "high": 3.453, "low": 3.445, "close": 3.452, "volume": 932.29, "quote_volume": 3214.83096, "trades": 30, "taker_buy_volume": 104.02, "taker_buy_quote": 358.70733}, {"ts": 1768407900000, "open": 3.452, "high": 3.456, "low": 3.448, "close": 3.453, "volume": 1559.66, "quote_volume": 5380.75359, "trades": 37, "taker_buy_volume": 56.36, "taker_buy_quote": 194.53489}, {"ts": 1768407960000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 65.46, "quote_volume": 226.03338, "trades": 3, "taker_buy_volume": 8.03, "taker_buy_quote": 27.72759}, {"ts": 1768408020000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 15.14, "quote_volume": 52.27842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408080000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 7.79, "quote_volume": 26.89887, "trades": 4, "taker_buy_volume": 7.79, "taker_buy_quote": 26.89887}, {"ts": 1768408140000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408200000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 57.83, "quote_volume": 199.88927, "trades": 13, "taker_buy_volume": 14.48, "taker_buy_quote": 50.04866}, {"ts": 1768408260000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 83.88, "quote_volume": 290.27233, "trades": 21, "taker_buy_volume": 12.55, "taker_buy_quote": 43.41435}, {"ts": 1768408320000, "open": 3.461, "high": 3.462, "low": 3.453, "close": 3.453, "volume": 755.77, "quote_volume": 2612.77455, "trades": 32, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0398}, {"ts": 1768408380000, "open": 3.462, "high": 3.467, "low": 3.46, "close": 3.46, "volume": 107.26, "quote_volume": 371.57812, "trades": 35, "taker_buy_volume": 20.55, "taker_buy_quote": 71.17543}, {"ts": 1768408440000, "open": 3.46, "high": 3.46, "low": 3.451, "close": 3.453, "volume": 427.65, "quote_volume": 1476.54778, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408500000, "open": 3.453, "high": 3.453, "low": 3.444, "close": 3.448, "volume": 717.04, "quote_volume": 2473.23511, "trades": 33, "taker_buy_volume": 224.29, "taker_buy_quote": 772.843}, {"ts": 1768408560000, "open": 3.446, "high": 3.448, "low": 3.446, "close": 3.448, "volume": 9.64, "quote_volume": 33.22813, "trades": 3, "taker_buy_volume": 9.64, "taker_buy_quote": 33.22813}, {"ts": 1768408620000, "open": 3.448, "high": 3.453, "low": 3.448, "close": 3.453, "volume": 251.54, "quote_volume": 868.1902, "trades": 11, "taker_buy_volume": 251.54, "taker_buy_quote": 868.1902}, {"ts": 1768408680000, "open": 3.454, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 110.39, "quote_volume": 381.38519, "trades": 4, "taker_buy_volume": 101.03, "taker_buy_quote": 349.05575}, {"ts": 1768408740000, "open": 3.456, "high": 3.462, "low": 3.456, "close": 3.462, "volume": 835.97, "quote_volume": 2890.79296, "trades": 9, "taker_buy_volume": 830.17, "taker_buy_quote": 2870.74816}, {"ts": 1768408800000, "open": 3.462, "high": 3.462, "low": 3.46, "close": 3.46, "volume": 137.9, "quote_volume": 477.30317, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408860000, "open": 3.463, "high": 3.465, "low": 3.463, "close": 3.465, "volume": 204.83, "quote_volume": 709.37371, "trades": 12, "taker_buy_volume": 199.65, "taker_buy_quote": 691.43019}, {"ts": 1768408920000, "open": 3.464, "high": 3.464, "low": 3.457, "close": 3.458, "volume": 237.22, "quote_volume": 820.66007, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408980000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409040000, "open": 3.461, "high": 3.461, "low": 3.453, "close": 3.453, "volume": 79.82, "quote_volume": 276.13714, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409100000, "open": 3.455, "high": 3.457, "low": 3.454, "close": 3.454, "volume": 150.06, "quote_volume": 518.60031, "trades": 11, "taker_buy_volume": 143.58, "taker_buy_quote": 496.21248}, {"ts": 1768409160000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 5.12, "quote_volume": 17.68448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409220000, "open": 3.454, "high": 3.456, "low": 3.454, "close": 3.456, "volume": 197.38, "quote_volume": 681.76212, "trades": 5, "taker_buy_volume": 23.82, "taker_buy_quote": 82.28588}, {"ts": 1768409280000, "open": 3.457, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 16.14, "quote_volume": 55.79598, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0535}, {"ts": 1768409340000, "open": 3.455, "high": 3.455, "low": 3.452, "close": 3.452, "volume": 11.6, "quote_volume": 40.0606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409400000, "open": 3.454, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 15.0, "quote_volume": 51.83536, "trades": 9, "taker_buy_volume": 15.0, "taker_buy_quote": 51.83536}, {"ts": 1768409460000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 45.02, "quote_volume": 155.58912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "open": 3.458, "high": 3.46, "low": 3.453, "close": 3.453, "volume": 210.17, "quote_volume": 725.96666, "trades": 16, "taker_buy_volume": 5.78, "taker_buy_quote": 19.99126}, {"ts": 1768409580000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 1.47, "quote_volume": 5.08326, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 5.08326}, {"ts": 1768409640000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 3.454, "high": 3.456, "low": 3.452, "close": 3.456, "volume": 132.81, "quote_volume": 458.6054, "trades": 13, "taker_buy_volume": 83.84, "taker_buy_quote": 289.51197}, {"ts": 1768409760000, "open": 3.455, "high": 3.455, "low": 3.449, "close": 3.449, "volume": 66.89, "quote_volume": 230.80114, "trades": 20, "taker_buy_volume": 8.47, "taker_buy_quote": 29.22911}, {"ts": 1768409820000, "open": 3.45, "high": 3.452, "low": 3.446, "close": 3.446, "volume": 34.08, "quote_volume": 117.57093, "trades": 9, "taker_buy_volume": 22.94, "taker_buy_quote": 79.16503}, {"ts": 1768409880000, "open": 3.446, "high": 3.449, "low": 3.445, "close": 3.449, "volume": 7.57, "quote_volume": 26.09944, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 20.00129}, {"ts": 1768409940000, "open": 3.449, "high": 3.45, "low": 3.446, "close": 3.45, "volume": 410.41, "quote_volume": 1414.48259, "trades": 28, "taker_buy_volume": 8.73, "taker_buy_quote": 30.11848}, {"ts": 1768410000000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 5.79, "quote_volume": 19.97838, "trades": 2, "taker_buy_volume": 5.79, "taker_buy_quote": 19.97838}, {"ts": 1768410060000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 256.79, "quote_volume": 886.16032, "trades": 5, "taker_buy_volume": 24.88, "taker_buy_quote": 85.83891}, {"ts": 1768410120000, "open": 3.452, "high": 3.454, "low": 3.452, "close": 3.454, "volume": 5.79, "quote_volume": 19.99393, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 19.99393}, {"ts": 1768410180000, "open": 3.454, "high": 3.456, "low": 3.454, "close": 3.455, "volume": 92.96, "quote_volume": 321.16989, "trades": 8, "taker_buy_volume": 91.02, "taker_buy_quote": 314.46719}, {"ts": 1768410240000, "open": 3.457, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 19.77, "quote_volume": 68.36462, "trades": 7, "taker_buy_volume": 11.58, "taker_buy_quote": 40.0494}, {"ts": 1768410300000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 128.78, "quote_volume": 445.5643, "trades": 8, "taker_buy_volume": 128.78, "taker_buy_quote": 445.5643}, {"ts": 1768410360000, "open": 3.46, "high": 3.462, "low": 3.453, "close": 3.462, "volume": 152.78, "quote_volume": 527.7953, "trades": 15, "taker_buy_volume": 5.79, "taker_buy_quote": 20.04208}, {"ts": 1768410420000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.464, "volume": 20.2, "quote_volume": 69.95546, "trades": 5, "taker_buy_volume": 20.2, "taker_buy_quote": 69.95546}, {"ts": 1768410480000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410540000, "open": 3.462, "high": 3.463, "low": 3.461, "close": 3.463, "volume": 13.67, "quote_volume": 47.32344, "trades": 4, "taker_buy_volume": 8.67, "taker_buy_quote": 30.01844}, {"ts": 1768410600000, "open": 3.464, "high": 3.466, "low": 3.461, "close": 3.461, "volume": 17.67, "quote_volume": 61.22243, "trades": 9, "taker_buy_volume": 14.47, "taker_buy_quote": 50.14433}, {"ts": 1768410660000, "open": 3.465, "high": 3.468, "low": 3.463, "close": 3.463, "volume": 91.58, "quote_volume": 317.26908, "trades": 11, "taker_buy_volume": 20.21, "taker_buy_quote": 70.08539}, {"ts": 1768410720000, "open": 3.465, "high": 3.466, "low": 3.465, "close": 3.466, "volume": 5.77, "quote_volume": 19.99546, "trades": 2, "taker_buy_volume": 5.77, "taker_buy_quote": 19.99546}, {"ts": 1768410780000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.468, "volume": 5.77, "quote_volume": 20.00602, "trades": 3, "taker_buy_volume": 5.77, "taker_buy_quote": 20.00602}, {"ts": 1768410840000, "open": 3.467, "high": 3.469, "low": 3.467, "close": 3.469, "volume": 27.29, "quote_volume": 94.62307, "trades": 9, "taker_buy_volume": 5.76, "taker_buy_quote": 19.97856}, {"ts": 1768410900000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 6.28, "quote_volume": 21.76987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410960000, "open": 3.468, "high": 3.469, "low": 3.468, "close": 3.469, "volume": 5.77, "quote_volume": 20.01261, "trades": 3, "taker_buy_volume": 5.77, "taker_buy_quote": 20.01261}, {"ts": 1768411020000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 560.11, "quote_volume": 1942.46148, "trades": 7, "taker_buy_volume": 560.11, "taker_buy_quote": 1942.46148}, {"ts": 1768411080000, "open": 3.466, "high": 3.466, "low": 3.457, "close": 3.459, "volume": 168.61, "quote_volume": 583.27478, "trades": 43, "taker_buy_volume": 88.37, "taker_buy_quote": 305.61748}, {"ts": 1768411140000, "open": 3.46, "high": 3.466, "low": 3.457, "close": 3.466, "volume": 607.94, "quote_volume": 2105.31513, "trades": 29, "taker_buy_volume": 602.57, "taker_buy_quote": 2086.75104}, {"ts": 1768411200000, "open": 3.46, "high": 3.461, "low": 3.459, "close": 3.461, "volume": 8.7, "quote_volume": 30.102, "trades": 3, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0369}, {"ts": 1768411260000, "open": 3.46, "high": 3.46, "low": 3.458, "close": 3.458, "volume": 8.7, "quote_volume": 30.0933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 2.9, "quote_volume": 10.0253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411380000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 7.87, "quote_volume": 27.22233, "trades": 1, "taker_buy_volume": 7.87, "taker_buy_quote": 27.22233}, {"ts": 1768411440000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411500000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 14.0, "quote_volume": 48.384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.9, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0311}, {"ts": 1768411620000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 3.46, "high": 3.46, "low": 3.457, "close": 3.459, "volume": 43.88, "quote_volume": 151.77598, "trades": 8, "taker_buy_volume": 20.06, "taker_buy_quote": 69.37618}, {"ts": 1768411740000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 21.01, "quote_volume": 72.6946, "trades": 2, "taker_buy_volume": 2.9, "taker_buy_quote": 10.034}, {"ts": 1768411800000, "open": 3.458, "high": 3.458, "low": 3.455, "close": 3.455, "volume": 9.22, "quote_volume": 31.86826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411860000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411920000, "open": 3.454, "high": 3.454, "low": 3.453, "close": 3.453, "volume": 7.25, "quote_volume": 25.0386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 3.454, "high": 3.454, "low": 3.448, "close": 3.45, "volume": 454.39, "quote_volume": 1567.91276, "trades": 12, "taker_buy_volume": 24.46, "taker_buy_quote": 84.3986}, {"ts": 1768412040000, "open": 3.45, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 62.36, "quote_volume": 215.03657, "trades": 8, "taker_buy_volume": 17.25, "taker_buy_quote": 59.50602}, {"ts": 1768412100000, "open": 3.445, "high": 3.445, "low": 3.429, "close": 3.434, "volume": 2943.45, "quote_volume": 10119.21222, "trades": 197, "taker_buy_volume": 1030.95, "taker_buy_quote": 3544.21577}, {"ts": 1768412160000, "open": 3.433, "high": 3.433, "low": 3.426, "close": 3.431, "volume": 71.78, "quote_volume": 246.13464, "trades": 26, "taker_buy_volume": 36.4, "taker_buy_quote": 124.82757}, {"ts": 1768412220000, "open": 3.429, "high": 3.436, "low": 3.426, "close": 3.436, "volume": 510.36, "quote_volume": 1750.38511, "trades": 15, "taker_buy_volume": 91.16, "taker_buy_quote": 313.16444}, {"ts": 1768412280000, "open": 3.434, "high": 3.436, "low": 3.432, "close": 3.432, "volume": 71.89, "quote_volume": 246.96996, "trades": 8, "taker_buy_volume": 69.81, "taker_buy_quote": 239.8314}, {"ts": 1768412340000, "open": 3.431, "high": 3.432, "low": 3.425, "close": 3.432, "volume": 807.43, "quote_volume": 2766.46729, "trades": 15, "taker_buy_volume": 13.89, "taker_buy_quote": 47.65951}, {"ts": 1768412400000, "open": 3.433, "high": 3.441, "low": 3.433, "close": 3.441, "volume": 245.72, "quote_volume": 844.99736, "trades": 14, "taker_buy_volume": 245.72, "taker_buy_quote": 844.99736}, {"ts": 1768412460000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 1.65, "quote_volume": 5.6793, "trades": 1, "taker_buy_volume": 1.65, "taker_buy_quote": 5.6793}, {"ts": 1768412520000, "open": 3.441, "high": 3.441, "low": 3.434, "close": 3.434, "volume": 55.33, "quote_volume": 190.10773, "trades": 9, "taker_buy_volume": 8.68, "taker_buy_quote": 29.86788}, {"ts": 1768412580000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412640000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 36.97, "quote_volume": 127.02892, "trades": 5, "taker_buy_volume": 36.97, "taker_buy_quote": 127.02892}, {"ts": 1768412760000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03896}, {"ts": 1768412820000, "open": 3.437, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 13.02, "quote_volume": 44.75603, "trades": 5, "taker_buy_volume": 13.02, "taker_buy_quote": 44.75603}, {"ts": 1768412880000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 9.65, "quote_volume": 33.18635, "trades": 3, "taker_buy_volume": 9.65, "taker_buy_quote": 33.18635}, {"ts": 1768412940000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 46.53, "quote_volume": 160.10681, "trades": 2, "taker_buy_volume": 46.53, "taker_buy_quote": 160.10681}, {"ts": 1768413000000, "open": 3.436, "high": 3.436, "low": 3.428, "close": 3.428, "volume": 48.29, "quote_volume": 165.81932, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413060000, "open": 3.427, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 20.25, "quote_volume": 69.34496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 3.422, "high": 3.422, "low": 3.416, "close": 3.42, "volume": 588.34, "quote_volume": 2011.60122, "trades": 26, "taker_buy_volume": 322.43, "taker_buy_quote": 1102.23115}, {"ts": 1768413180000, "open": 3.421, "high": 3.425, "low": 3.421, "close": 3.425, "volume": 193.87, "quote_volume": 663.84963, "trades": 8, "taker_buy_volume": 193.87, "taker_buy_quote": 663.84963}, {"ts": 1768413240000, "open": 3.419, "high": 3.428, "low": 3.419, "close": 3.427, "volume": 556.75, "quote_volume": 1906.91554, "trades": 23, "taker_buy_volume": 553.82, "taker_buy_quote": 1896.89787}, {"ts": 1768413300000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 13.46, "quote_volume": 46.03993, "trades": 3, "taker_buy_volume": 13.46, "taker_buy_quote": 46.03993}, {"ts": 1768413360000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.424, "volume": 34.89, "quote_volume": 119.49653, "trades": 8, "taker_buy_volume": 14.65, "taker_buy_quote": 50.1616}, {"ts": 1768413420000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413480000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.42, "volume": 55.28, "quote_volume": 189.09132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 51.79, "quote_volume": 177.17359, "trades": 13, "taker_buy_volume": 48.86, "taker_buy_quote": 167.15006}, {"ts": 1768413660000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 238.8, "quote_volume": 816.69937, "trades": 9, "taker_buy_volume": 6.73, "taker_buy_quote": 23.01997}, {"ts": 1768413720000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 14.65, "quote_volume": 50.1616, "trades": 5, "taker_buy_volume": 14.65, "taker_buy_quote": 50.1616}, {"ts": 1768413780000, "open": 3.423, "high": 3.423, "low": 3.422, "close": 3.422, "volume": 21.85, "quote_volume": 74.78962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413840000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 18.23, "quote_volume": 62.37362, "trades": 4, "taker_buy_volume": 15.3, "taker_buy_quote": 52.35009}, {"ts": 1768413900000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 4.53, "quote_volume": 15.51232, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 15.51232}, {"ts": 1768413960000, "open": 3.425, "high": 3.427, "low": 3.422, "close": 3.422, "volume": 415.19, "quote_volume": 1421.36921, "trades": 19, "taker_buy_volume": 7.19, "taker_buy_quote": 24.63454}, {"ts": 1768414020000, "open": 3.422, "high": 3.422, "low": 3.416, "close": 3.416, "volume": 212.29, "quote_volume": 725.24418, "trades": 12, "taker_buy_volume": 191.76, "taker_buy_quote": 655.05216}, {"ts": 1768414080000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414140000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414200000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 104.3, "quote_volume": 356.3931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414260000, "open": 3.418, "high": 3.42, "low": 3.418, "close": 3.42, "volume": 8.79, "quote_volume": 30.05301, "trades": 4, "taker_buy_volume": 8.79, "taker_buy_quote": 30.05301}, {"ts": 1768414320000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414380000, "open": 3.42, "high": 3.42, "low": 3.413, "close": 3.413, "volume": 54.96, "quote_volume": 187.73716, "trades": 9, "taker_buy_volume": 4.77, "taker_buy_quote": 16.3134}, {"ts": 1768414440000, "open": 3.413, "high": 3.413, "low": 3.411, "close": 3.411, "volume": 4.14, "quote_volume": 14.12445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414500000, "open": 3.413, "high": 3.413, "low": 3.409, "close": 3.409, "volume": 18.04, "quote_volume": 61.52562, "trades": 7, "taker_buy_volume": 3.57, "taker_buy_quote": 12.17013}, {"ts": 1768414560000, "open": 3.408, "high": 3.408, "low": 3.404, "close": 3.404, "volume": 300.72, "quote_volume": 1023.7883, "trades": 15, "taker_buy_volume": 235.17, "taker_buy_quote": 800.52198}, {"ts": 1768414620000, "open": 3.403, "high": 3.409, "low": 3.399, "close": 3.409, "volume": 758.87, "quote_volume": 2580.38869, "trades": 30, "taker_buy_volume": 50.48, "taker_buy_quote": 171.75228}, {"ts": 1768414680000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 5.88, "quote_volume": 20.05374, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.05374}, {"ts": 1768414740000, "open": 3.412, "high": 3.415, "low": 3.412, "close": 3.413, "volume": 17.04, "quote_volume": 58.1674, "trades": 9, "taker_buy_volume": 13.76, "taker_buy_quote": 46.97276}, {"ts": 1768414800000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 5.88, "quote_volume": 20.08902, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.08902}, {"ts": 1768414860000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 4.91, "quote_volume": 16.76765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414920000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.94, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 3.413, "high": 3.414, "low": 3.41, "close": 3.413, "volume": 111.78, "quote_volume": 381.34384, "trades": 14, "taker_buy_volume": 100.02, "taker_buy_quote": 341.2246}, {"ts": 1768415040000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 51.6, "quote_volume": 176.214, "trades": 4, "taker_buy_volume": 51.6, "taker_buy_quote": 176.214}, {"ts": 1768415100000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.94, "quote_volume": 10.04598, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.04598}, {"ts": 1768415160000, "open": 3.418, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 18.4, "quote_volume": 62.89153, "trades": 4, "taker_buy_volume": 3.27, "taker_buy_quote": 11.1772}, {"ts": 1768415220000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415280000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.5, "quote_volume": 8.5425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415340000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 8.45, "quote_volume": 28.89934, "trades": 3, "taker_buy_volume": 8.45, "taker_buy_quote": 28.89934}, {"ts": 1768415400000, "open": 3.422, "high": 3.426, "low": 3.421, "close": 3.421, "volume": 51.49, "quote_volume": 176.28244, "trades": 17, "taker_buy_volume": 36.84, "taker_buy_quote": 126.13549}, {"ts": 1768415460000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.42, "volume": 8.12, "quote_volume": 27.76747, "trades": 3, "taker_buy_volume": 2.26, "taker_buy_quote": 7.7292}, {"ts": 1768415520000, "open": 3.418, "high": 3.418, "low": 3.409, "close": 3.41, "volume": 137.97, "quote_volume": 471.17878, "trades": 25, "taker_buy_volume": 102.72, "taker_buy_quote": 350.85301}, {"ts": 1768415580000, "open": 3.408, "high": 3.409, "low": 3.401, "close": 3.401, "volume": 388.73, "quote_volume": 1323.70852, "trades": 38, "taker_buy_volume": 76.76, "taker_buy_quote": 261.46294}, {"ts": 1768415640000, "open": 3.401, "high": 3.403, "low": 3.401, "close": 3.403, "volume": 90.09, "quote_volume": 306.45323, "trades": 20, "taker_buy_volume": 90.09, "taker_buy_quote": 306.45323}, {"ts": 1768415700000, "open": 3.402, "high": 3.405, "low": 3.395, "close": 3.404, "volume": 1541.57, "quote_volume": 5240.585, "trades": 99, "taker_buy_volume": 1119.43, "taker_buy_quote": 3805.53155}, {"ts": 1768415760000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.396, "volume": 157.17, "quote_volume": 534.32998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415820000, "open": 3.398, "high": 3.4, "low": 3.398, "close": 3.398, "volume": 18.53, "quote_volume": 62.97674, "trades": 6, "taker_buy_volume": 12.63, "taker_buy_quote": 42.92559}, {"ts": 1768415880000, "open": 3.398, "high": 3.401, "low": 3.397, "close": 3.401, "volume": 23.39, "quote_volume": 79.49175, "trades": 8, "taker_buy_volume": 20.44, "taker_buy_quote": 69.4706}, {"ts": 1768415940000, "open": 3.4, "high": 3.4, "low": 3.397, "close": 3.397, "volume": 23.97, "quote_volume": 81.4803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416000000, "open": 3.396, "high": 3.398, "low": 3.395, "close": 3.398, "volume": 270.18, "quote_volume": 917.27288, "trades": 5, "taker_buy_volume": 148.04, "taker_buy_quote": 502.60465}, {"ts": 1768416060000, "open": 3.399, "high": 3.4, "low": 3.399, "close": 3.4, "volume": 5.9, "quote_volume": 20.05705, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 20.05705}, {"ts": 1768416120000, "open": 3.399, "high": 3.402, "low": 3.396, "close": 3.402, "volume": 22.28, "quote_volume": 75.7359, "trades": 12, "taker_buy_volume": 11.89, "taker_buy_quote": 40.43376}, {"ts": 1768416180000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 2.95, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416240000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416300000, "open": 3.397, "high": 3.397, "low": 3.386, "close": 3.387, "volume": 232.83, "quote_volume": 789.60187, "trades": 28, "taker_buy_volume": 164.02, "taker_buy_quote": 556.29565}, {"ts": 1768416360000, "open": 3.388, "high": 3.394, "low": 3.388, "close": 3.394, "volume": 20.72, "quote_volume": 70.26152, "trades": 7, "taker_buy_volume": 20.72, "taker_buy_quote": 70.26152}, {"ts": 1768416420000, "open": 3.395, "high": 3.396, "low": 3.395, "close": 3.396, "volume": 79.21, "quote_volume": 268.99421, "trades": 3, "taker_buy_volume": 79.21, "taker_buy_quote": 268.99421}, {"ts": 1768416480000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 73.92, "quote_volume": 251.03232, "trades": 1, "taker_buy_volume": 73.92, "taker_buy_quote": 251.03232}, {"ts": 1768416540000, "open": 3.397, "high": 3.402, "low": 3.397, "close": 3.402, "volume": 17.7, "quote_volume": 60.17115, "trades": 6, "taker_buy_volume": 17.7, "taker_buy_quote": 60.17115}, {"ts": 1768416600000, "open": 3.403, "high": 3.405, "low": 3.403, "close": 3.405, "volume": 8.85, "quote_volume": 30.1254, "trades": 3, "taker_buy_volume": 8.85, "taker_buy_quote": 30.1254}, {"ts": 1768416660000, "open": 3.406, "high": 3.407, "low": 3.406, "close": 3.407, "volume": 7.79, "quote_volume": 26.53568, "trades": 3, "taker_buy_volume": 7.79, "taker_buy_quote": 26.53568}, {"ts": 1768416720000, "open": 3.407, "high": 3.407, "low": 3.404, "close": 3.404, "volume": 138.29, "quote_volume": 470.81496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416780000, "open": 3.408, "high": 3.409, "low": 3.408, "close": 3.409, "volume": 3.61, "quote_volume": 12.30586, "trades": 3, "taker_buy_volume": 3.61, "taker_buy_quote": 12.30586}, {"ts": 1768416840000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416900000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.94, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0254}, {"ts": 1768416960000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.94, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.02834}, {"ts": 1768417020000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 5.88, "quote_volume": 20.06256, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.06256}, {"ts": 1768417080000, "open": 3.41, "high": 3.41, "low": 3.409, "close": 3.409, "volume": 5.88, "quote_volume": 20.04786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417140000, "open": 3.408, "high": 3.408, "low": 3.407, "close": 3.407, "volume": 11.84, "quote_volume": 40.34182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417200000, "open": 3.406, "high": 3.406, "low": 3.4, "close": 3.401, "volume": 164.45, "quote_volume": 559.32051, "trades": 10, "taker_buy_volume": 143.83, "taker_buy_quote": 489.15071}, {"ts": 1768417260000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 4.4, "quote_volume": 14.9644, "trades": 2, "taker_buy_volume": 3.36, "taker_buy_quote": 11.42736}, {"ts": 1768417320000, "open": 3.4, "high": 3.4, "low": 3.394, "close": 3.396, "volume": 397.08, "quote_volume": 1349.63083, "trades": 26, "taker_buy_volume": 9.6, "taker_buy_quote": 32.6016}, {"ts": 1768417380000, "open": 3.398, "high": 3.401, "low": 3.398, "close": 3.4, "volume": 185.13, "quote_volume": 629.50611, "trades": 14, "taker_buy_volume": 100.33, "taker_buy_quote": 341.18611}, {"ts": 1768417440000, "open": 3.4, "high": 3.412, "low": 3.398, "close": 3.412, "volume": 492.17, "quote_volume": 1674.91503, "trades": 60, "taker_buy_volume": 402.0, "taker_buy_quote": 1368.33037}, {"ts": 1768417500000, "open": 3.407, "high": 3.411, "low": 3.404, "close": 3.404, "volume": 50.11, "quote_volume": 170.69631, "trades": 9, "taker_buy_volume": 8.11, "taker_buy_quote": 27.65019}, {"ts": 1768417560000, "open": 3.405, "high": 3.408, "low": 3.405, "close": 3.408, "volume": 17.17, "quote_volume": 58.48486, "trades": 5, "taker_buy_volume": 17.17, "taker_buy_quote": 58.48486}, {"ts": 1768417620000, "open": 3.409, "high": 3.41, "low": 3.407, "close": 3.407, "volume": 28.91, "quote_volume": 98.56525, "trades": 8, "taker_buy_volume": 5.88, "taker_buy_quote": 20.04786}, {"ts": 1768417680000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417740000, "open": 3.408, "high": 3.414, "low": 3.408, "close": 3.414, "volume": 37.74, "quote_volume": 128.67129, "trades": 7, "taker_buy_volume": 37.74, "taker_buy_quote": 128.67129}, {"ts": 1768417800000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 6.52, "quote_volume": 22.2658, "trades": 2, "taker_buy_volume": 6.52, "taker_buy_quote": 22.2658}, {"ts": 1768417860000, "open": 3.412, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 12.99, "quote_volume": 44.31894, "trades": 5, "taker_buy_volume": 8.4, "taker_buy_quote": 28.6608}, {"ts": 1768417920000, "open": 3.41, "high": 3.414, "low": 3.41, "close": 3.414, "volume": 49.48, "quote_volume": 168.84273, "trades": 9, "taker_buy_volume": 46.54, "taker_buy_quote": 158.81733}, {"ts": 1768417980000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418040000, "open": 3.412, "high": 3.416, "low": 3.412, "close": 3.415, "volume": 30.26, "quote_volume": 103.33832, "trades": 8, "taker_buy_volume": 15.13, "taker_buy_quote": 51.65425}, {"ts": 1768418100000, "open": 3.417, "high": 3.419, "low": 3.417, "close": 3.419, "volume": 13.22, "quote_volume": 45.18595, "trades": 4, "taker_buy_volume": 13.22, "taker_buy_quote": 45.18595}, {"ts": 1768418160000, "open": 3.42, "high": 3.423, "low": 3.42, "close": 3.423, "volume": 28.03, "quote_volume": 95.88328, "trades": 6, "taker_buy_volume": 28.03, "taker_buy_quote": 95.88328}, {"ts": 1768418220000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.418, "volume": 308.97, "quote_volume": 1056.1992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418280000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.423, "volume": 105.2, "quote_volume": 359.9461, "trades": 8, "taker_buy_volume": 105.2, "taker_buy_quote": 359.9461}, {"ts": 1768418340000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418400000, "open": 3.423, "high": 3.438, "low": 3.423, "close": 3.433, "volume": 1291.47, "quote_volume": 4432.03472, "trades": 54, "taker_buy_volume": 960.05, "taker_buy_quote": 3292.94403}, {"ts": 1768418460000, "open": 3.432, "high": 3.432, "low": 3.424, "close": 3.428, "volume": 545.7, "quote_volume": 1869.91929, "trades": 22, "taker_buy_volume": 5.83, "taker_buy_quote": 19.98524}, {"ts": 1768418520000, "open": 3.426, "high": 3.431, "low": 3.422, "close": 3.425, "volume": 351.99, "quote_volume": 1205.06343, "trades": 19, "taker_buy_volume": 283.29, "taker_buy_quote": 969.84853}, {"ts": 1768418580000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 5.83, "quote_volume": 19.98524, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 19.98524}, {"ts": 1768418640000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 5.83, "quote_volume": 19.9969, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 19.9969}, {"ts": 1768418700000, "open": 3.431, "high": 3.432, "low": 3.431, "close": 3.432, "volume": 5.83, "quote_volume": 20.00563, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 20.00563}, {"ts": 1768418760000, "open": 3.432, "high": 3.433, "low": 3.432, "close": 3.433, "volume": 5.82, "quote_volume": 19.97654, "trades": 4, "taker_buy_volume": 5.82, "taker_buy_quote": 19.97654}, {"ts": 1768418820000, "open": 3.433, "high": 3.435, "low": 3.433, "close": 3.434, "volume": 44.94, "quote_volume": 154.32562, "trades": 13, "taker_buy_volume": 30.19, "taker_buy_quote": 103.67412}, {"ts": 1768418880000, "open": 3.436, "high": 3.439, "low": 3.432, "close": 3.437, "volume": 84.85, "quote_volume": 291.57001, "trades": 16, "taker_buy_volume": 45.59, "taker_buy_quote": 156.75149}, {"ts": 1768418940000, "open": 3.431, "high": 3.451, "low": 3.429, "close": 3.449, "volume": 1038.35, "quote_volume": 3572.6602, "trades": 83, "taker_buy_volume": 925.16, "taker_buy_quote": 3183.53118}, {"ts": 1768419000000, "open": 3.451, "high": 3.457, "low": 3.441, "close": 3.441, "volume": 137.95, "quote_volume": 476.10325, "trades": 45, "taker_buy_volume": 63.78, "taker_buy_quote": 220.23693}, {"ts": 1768419060000, "open": 3.44, "high": 3.44, "low": 3.437, "close": 3.44, "volume": 41.91, "quote_volume": 144.1046, "trades": 10, "taker_buy_volume": 30.23, "taker_buy_quote": 103.94292}, {"ts": 1768419120000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419180000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419240000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419300000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 8.76, "quote_volume": 30.09936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419360000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 4.66, "quote_volume": 16.00244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419420000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419480000, "open": 3.438, "high": 3.438, "low": 3.427, "close": 3.434, "volume": 678.37, "quote_volume": 2326.95319, "trades": 35, "taker_buy_volume": 98.37, "taker_buy_quote": 337.40886}, {"ts": 1768419540000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 28.58, "quote_volume": 98.25868, "trades": 11, "taker_buy_volume": 28.58, "taker_buy_quote": 98.25868}, {"ts": 1768419600000, "open": 3.443, "high": 3.444, "low": 3.443, "close": 3.444, "volume": 5.82, "quote_volume": 20.04117, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 20.04117}, {"ts": 1768419660000, "open": 3.442, "high": 3.442, "low": 3.441, "close": 3.441, "volume": 5.82, "quote_volume": 20.02953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419720000, "open": 3.44, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 8.73, "quote_volume": 30.02247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419780000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 5.84, "quote_volume": 20.06916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419840000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 95.94, "quote_volume": 329.64984, "trades": 3, "taker_buy_volume": 95.94, "taker_buy_quote": 329.64984}, {"ts": 1768419900000, "open": 3.435, "high": 3.435, "low": 3.434, "close": 3.434, "volume": 5.84, "quote_volume": 20.05748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419960000, "open": 3.433, "high": 3.433, "low": 3.432, "close": 3.432, "volume": 17.59, "quote_volume": 60.3718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420020000, "open": 3.434, "high": 3.436, "low": 3.434, "close": 3.436, "volume": 14.56, "quote_volume": 50.0194, "trades": 5, "taker_buy_volume": 14.56, "taker_buy_quote": 50.0194}, {"ts": 1768420080000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 1.75, "quote_volume": 6.00425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420140000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420200000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420260000, "open": 3.436, "high": 3.438, "low": 3.436, "close": 3.438, "volume": 30.14, "quote_volume": 103.60674, "trades": 5, "taker_buy_volume": 30.14, "taker_buy_quote": 103.60674}, {"ts": 1768420320000, "open": 3.439, "high": 3.439, "low": 3.431, "close": 3.431, "volume": 62.85, "quote_volume": 216.06755, "trades": 9, "taker_buy_volume": 34.42, "taker_buy_quote": 118.37038}, {"ts": 1768420380000, "open": 3.43, "high": 3.43, "low": 3.429, "close": 3.429, "volume": 5.84, "quote_volume": 20.02828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420500000, "open": 3.428, "high": 3.428, "low": 3.427, "close": 3.427, "volume": 7.59, "quote_volume": 26.0156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 112.8, "quote_volume": 386.4528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420620000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 8.39, "quote_volume": 28.73575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420680000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 9.34, "quote_volume": 31.9895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420740000, "open": 3.426, "high": 3.427, "low": 3.426, "close": 3.427, "volume": 7.21, "quote_volume": 24.70439, "trades": 2, "taker_buy_volume": 7.21, "taker_buy_quote": 24.70439}, {"ts": 1768420800000, "open": 3.428, "high": 3.43, "low": 3.423, "close": 3.423, "volume": 402.67, "quote_volume": 1379.58078, "trades": 15, "taker_buy_volume": 22.34, "taker_buy_quote": 76.53605}, {"ts": 1768420860000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 344.99, "quote_volume": 1180.9037, "trades": 4, "taker_buy_volume": 344.99, "taker_buy_quote": 1180.9037}, {"ts": 1768420920000, "open": 3.425, "high": 3.434, "low": 3.425, "close": 3.429, "volume": 88.15, "quote_volume": 302.44263, "trades": 18, "taker_buy_volume": 37.7, "taker_buy_quote": 129.3216}, {"ts": 1768420980000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421040000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421100000, "open": 3.428, "high": 3.432, "low": 3.427, "close": 3.432, "volume": 28.9, "quote_volume": 99.10072, "trades": 9, "taker_buy_volume": 17.22, "taker_buy_quote": 59.0646}, {"ts": 1768421160000, "open": 3.433, "high": 3.439, "low": 3.433, "close": 3.439, "volume": 29.02, "quote_volume": 99.7268, "trades": 11, "taker_buy_volume": 29.02, "taker_buy_quote": 99.7268}, {"ts": 1768421220000, "open": 3.439, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 18.61, "quote_volume": 64.00036, "trades": 3, "taker_buy_volume": 3.49, "taker_buy_quote": 12.00268}, {"ts": 1768421280000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421340000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 12.05, "quote_volume": 41.452, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 41.452}, {"ts": 1768421400000, "open": 3.438, "high": 3.438, "low": 3.435, "close": 3.435, "volume": 169.34, "quote_volume": 581.81738, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 3.438, "high": 3.445, "low": 3.438, "close": 3.443, "volume": 123.13, "quote_volume": 423.68393, "trades": 15, "taker_buy_volume": 106.21, "taker_buy_quote": 365.41436}, {"ts": 1768421520000, "open": 3.442, "high": 3.442, "low": 3.431, "close": 3.431, "volume": 36.73, "quote_volume": 126.21816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421580000, "open": 3.434, "high": 3.435, "low": 3.434, "close": 3.435, "volume": 5.84, "quote_volume": 20.05748, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 20.05748}, {"ts": 1768421640000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421700000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 2.92, "quote_volume": 10.01852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421760000, "open": 3.43, "high": 3.43, "low": 3.429, "close": 3.429, "volume": 5.84, "quote_volume": 20.02828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421820000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 2.92, "quote_volume": 10.00976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421880000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421940000, "open": 3.429, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 37.85, "quote_volume": 129.75265, "trades": 2, "taker_buy_volume": 2.85, "taker_buy_quote": 9.77265}, {"ts": 1768422000000, "open": 3.427, "high": 3.43, "low": 3.425, "close": 3.425, "volume": 12.11, "quote_volume": 41.50221, "trades": 5, "taker_buy_volume": 3.34, "taker_buy_quote": 11.4562}, {"ts": 1768422060000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422120000, "open": 3.425, "high": 3.425, "low": 3.424, "close": 3.424, "volume": 43.11, "quote_volume": 147.61157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422180000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422240000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422300000, "open": 3.423, "high": 3.423, "low": 3.418, "close": 3.418, "volume": 22.0, "quote_volume": 75.24879, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422360000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422420000, "open": 3.417, "high": 3.417, "low": 3.415, "close": 3.415, "volume": 13.32, "quote_volume": 45.50564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422480000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 182.55, "quote_volume": 623.03982, "trades": 10, "taker_buy_volume": 8.49, "taker_buy_quote": 28.96788}, {"ts": 1768422540000, "open": 3.411, "high": 3.411, "low": 3.405, "close": 3.411, "volume": 432.62, "quote_volume": 1474.71166, "trades": 27, "taker_buy_volume": 160.45, "taker_buy_quote": 546.75862}, {"ts": 1768422600000, "open": 3.412, "high": 3.415, "low": 3.412, "close": 3.415, "volume": 444.38, "quote_volume": 1517.30596, "trades": 12, "taker_buy_volume": 444.38, "taker_buy_quote": 1517.30596}, {"ts": 1768422660000, "open": 3.416, "high": 3.42, "low": 3.416, "close": 3.42, "volume": 72.17, "quote_volume": 246.79201, "trades": 8, "taker_buy_volume": 14.68, "taker_buy_quote": 50.17621}, {"ts": 1768422720000, "open": 3.421, "high": 3.422, "low": 3.421, "close": 3.421, "volume": 59.23, "quote_volume": 202.6681, "trades": 8, "taker_buy_volume": 59.23, "taker_buy_quote": 202.6681}, {"ts": 1768422780000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 77.82, "quote_volume": 266.22222, "trades": 2, "taker_buy_volume": 77.82, "taker_buy_quote": 266.22222}, {"ts": 1768422840000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422900000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422960000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 12.36, "quote_volume": 42.23187, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423020000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423080000, "open": 3.418, "high": 3.422, "low": 3.418, "close": 3.422, "volume": 14.65, "quote_volume": 50.103, "trades": 5, "taker_buy_volume": 14.65, "taker_buy_quote": 50.103}, {"ts": 1768423140000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1768423200000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 7.5, "quote_volume": 25.65457, "trades": 3, "taker_buy_volume": 1.64, "taker_buy_quote": 5.61044}, {"ts": 1768423260000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 8.79, "quote_volume": 30.04422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423320000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 20.84, "quote_volume": 71.15462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423380000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 8.93, "quote_volume": 30.49595, "trades": 2, "taker_buy_volume": 5.99, "taker_buy_quote": 20.45585}, {"ts": 1768423440000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423500000, "open": 3.414, "high": 3.414, "low": 3.409, "close": 3.409, "volume": 17.63, "quote_volume": 60.14472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423560000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 5.88, "quote_volume": 20.05374, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.05374}, {"ts": 1768423620000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423680000, "open": 3.409, "high": 3.409, "low": 3.406, "close": 3.406, "volume": 19.18, "quote_volume": 65.35956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423800000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423860000, "open": 3.405, "high": 3.406, "low": 3.405, "close": 3.406, "volume": 9.91, "quote_volume": 33.74501, "trades": 3, "taker_buy_volume": 1.46, "taker_buy_quote": 4.97276}, {"ts": 1768423920000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.94, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423980000, "open": 3.406, "high": 3.409, "low": 3.406, "close": 3.409, "volume": 78.12, "quote_volume": 266.22442, "trades": 7, "taker_buy_volume": 78.12, "taker_buy_quote": 266.22442}, {"ts": 1768424040000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424100000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 6.21, "quote_volume": 21.15126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424160000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424220000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424280000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424340000, "open": 3.41, "high": 3.415, "low": 3.41, "close": 3.415, "volume": 295.53, "quote_volume": 1008.81615, "trades": 12, "taker_buy_volume": 293.59, "taker_buy_quote": 1002.19105}, {"ts": 1768424400000, "open": 3.413, "high": 3.413, "low": 3.41, "close": 3.41, "volume": 8.76, "quote_volume": 29.88702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424460000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 5.0, "quote_volume": 17.0455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424520000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424580000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424640000, "open": 3.409, "high": 3.409, "low": 3.408, "close": 3.408, "volume": 81.7, "quote_volume": 278.44439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424700000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 2.94, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03128}, {"ts": 1768424760000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.94, "quote_volume": 10.03422, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03422}, {"ts": 1768424820000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424880000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 31.83, "quote_volume": 108.63579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424940000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425000000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425060000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 4.78, "quote_volume": 16.30458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425120000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425180000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 10.45, "quote_volume": 35.62869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 17.7, "quote_volume": 60.3216, "trades": 3, "taker_buy_volume": 17.24, "taker_buy_quote": 58.75392}, {"ts": 1768425300000, "open": 3.408, "high": 3.408, "low": 3.405, "close": 3.406, "volume": 37.09, "quote_volume": 126.33491, "trades": 13, "taker_buy_volume": 12.22, "taker_buy_quote": 41.62132}, {"ts": 1768425360000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 4.4, "quote_volume": 14.9864, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 14.9864}, {"ts": 1768425420000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 10.41, "quote_volume": 35.43564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425480000, "open": 3.407, "high": 3.415, "low": 3.407, "close": 3.415, "volume": 1271.62, "quote_volume": 4339.09288, "trades": 24, "taker_buy_volume": 1271.62, "taker_buy_quote": 4339.09288}, {"ts": 1768425540000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425600000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.93, "quote_volume": 10.00595, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.00595}, {"ts": 1768425660000, "open": 3.415, "high": 3.416, "low": 3.415, "close": 3.416, "volume": 2.95, "quote_volume": 10.07719, "trades": 2, "taker_buy_volume": 2.95, "taker_buy_quote": 10.07719}, {"ts": 1768425720000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425780000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 2.59, "quote_volume": 8.85262, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 8.85262}, {"ts": 1768425840000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.94, "quote_volume": 10.0401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426020000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 3.51, "quote_volume": 11.98257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426080000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426140000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426200000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 11.1, "quote_volume": 37.9287, "trades": 4, "taker_buy_volume": 11.1, "taker_buy_quote": 37.9287}, {"ts": 1768426260000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 2.07, "quote_volume": 7.07319, "trades": 1, "taker_buy_volume": 2.07, "taker_buy_quote": 7.07319}, {"ts": 1768426320000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.47, "quote_volume": 5.02446, "trades": 2, "taker_buy_volume": 1.47, "taker_buy_quote": 5.02446}, {"ts": 1768426380000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 3.418, "high": 3.423, "low": 3.418, "close": 3.423, "volume": 88.19, "quote_volume": 301.54997, "trades": 16, "taker_buy_volume": 81.04, "taker_buy_quote": 277.11127}, {"ts": 1768426620000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426680000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 162.05, "quote_volume": 554.5351, "trades": 1, "taker_buy_volume": 162.05, "taker_buy_quote": 554.5351}, {"ts": 1768426740000, "open": 3.421, "high": 3.421, "low": 3.417, "close": 3.417, "volume": 526.83, "quote_volume": 1800.53544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426800000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426920000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 10.55, "quote_volume": 36.02998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.37, "quote_volume": 8.08881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427040000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427100000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427160000, "open": 3.414, "high": 3.414, "low": 3.402, "close": 3.408, "volume": 1909.49, "quote_volume": 6505.82257, "trades": 89, "taker_buy_volume": 525.93, "taker_buy_quote": 1792.37217}, {"ts": 1768427220000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 116.73, "quote_volume": 397.92232, "trades": 18, "taker_buy_volume": 109.42, "taker_buy_quote": 373.01278}, {"ts": 1768427400000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 55.73, "quote_volume": 189.98357, "trades": 2, "taker_buy_volume": 40.59, "taker_buy_quote": 138.37131}, {"ts": 1768427520000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427580000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 3.409, "high": 3.409, "low": 3.398, "close": 3.399, "volume": 331.59, "quote_volume": 1127.90515, "trades": 24, "taker_buy_volume": 37.22, "taker_buy_quote": 126.53536}, {"ts": 1768427700000, "open": 3.399, "high": 3.401, "low": 3.394, "close": 3.401, "volume": 74.35, "quote_volume": 252.621, "trades": 17, "taker_buy_volume": 11.61, "taker_buy_quote": 39.46233}, {"ts": 1768427760000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 1.65, "quote_volume": 5.60835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427880000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427940000, "open": 3.401, "high": 3.404, "low": 3.401, "close": 3.404, "volume": 37.97, "quote_volume": 129.21907, "trades": 7, "taker_buy_volume": 37.97, "taker_buy_quote": 129.21907}, {"ts": 1768428000000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 1.91, "quote_volume": 6.50164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 3.405, "high": 3.413, "low": 3.405, "close": 3.412, "volume": 533.62, "quote_volume": 1819.17409, "trades": 16, "taker_buy_volume": 531.97, "taker_buy_quote": 1813.54429}, {"ts": 1768428120000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 702.36, "quote_volume": 2395.05054, "trades": 9, "taker_buy_volume": 696.48, "taker_buy_quote": 2374.9968}, {"ts": 1768428180000, "open": 3.41, "high": 3.412, "low": 3.41, "close": 3.412, "volume": 8.91, "quote_volume": 30.39192, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.39192}, {"ts": 1768428240000, "open": 3.411, "high": 3.411, "low": 3.407, "close": 3.408, "volume": 130.15, "quote_volume": 443.75567, "trades": 21, "taker_buy_volume": 67.09, "taker_buy_quote": 228.79857}, {"ts": 1768428300000, "open": 3.408, "high": 3.408, "low": 3.405, "close": 3.405, "volume": 100.4, "quote_volume": 341.91219, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 3.408, "high": 3.409, "low": 3.408, "close": 3.409, "volume": 3.87, "quote_volume": 13.18989, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 13.18989}, {"ts": 1768428420000, "open": 3.409, "high": 3.411, "low": 3.409, "close": 3.411, "volume": 5.49, "quote_volume": 18.71943, "trades": 4, "taker_buy_volume": 5.49, "taker_buy_quote": 18.71943}, {"ts": 1768428480000, "open": 3.411, "high": 3.416, "low": 3.411, "close": 3.415, "volume": 34.46, "quote_volume": 117.65884, "trades": 16, "taker_buy_volume": 19.34, "taker_buy_quote": 66.02404}, {"ts": 1768428540000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.94, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 3.413, "high": 3.419, "low": 3.41, "close": 3.419, "volume": 1127.0, "quote_volume": 3849.55944, "trades": 54, "taker_buy_volume": 1032.71, "taker_buy_quote": 3527.91869}, {"ts": 1768428660000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 72.7, "quote_volume": 248.09503, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428840000, "open": 3.415, "high": 3.415, "low": 3.414, "close": 3.414, "volume": 62.21, "quote_volume": 212.39863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 3.42, "high": 3.424, "low": 3.42, "close": 3.424, "volume": 74.62, "quote_volume": 255.3159, "trades": 10, "taker_buy_volume": 74.62, "taker_buy_quote": 255.3159}, {"ts": 1768428960000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 71.73, "quote_volume": 245.18689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429140000, "open": 3.422, "high": 3.424, "low": 3.42, "close": 3.424, "volume": 59.12, "quote_volume": 202.21346, "trades": 4, "taker_buy_volume": 2.36, "taker_buy_quote": 8.08064}, {"ts": 1768429200000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429260000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 5.98, "quote_volume": 20.4516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429320000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429380000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429680000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429860000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 3.0, "quote_volume": 10.23, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.23}, {"ts": 1768430040000, "open": 3.399, "high": 3.404, "low": 3.399, "close": 3.4, "volume": 121.87, "quote_volume": 414.48201, "trades": 24, "taker_buy_volume": 64.19, "taker_buy_quote": 218.35263}, {"ts": 1768430100000, "open": 3.4, "high": 3.404, "low": 3.399, "close": 3.403, "volume": 458.06, "quote_volume": 1558.08351, "trades": 33, "taker_buy_volume": 458.06, "taker_buy_quote": 1558.08351}, {"ts": 1768430160000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.403, "volume": 14.35, "quote_volume": 48.81921, "trades": 5, "taker_buy_volume": 14.35, "taker_buy_quote": 48.81921}, {"ts": 1768430280000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 12.86, "quote_volume": 43.73686, "trades": 4, "taker_buy_volume": 12.86, "taker_buy_quote": 43.73686}, {"ts": 1768430340000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.398, "volume": 47.15, "quote_volume": 160.2362, "trades": 13, "taker_buy_volume": 45.38, "taker_buy_quote": 154.22528}, {"ts": 1768430400000, "open": 3.396, "high": 3.396, "low": 3.393, "close": 3.393, "volume": 155.72, "quote_volume": 528.41003, "trades": 20, "taker_buy_volume": 34.9, "taker_buy_quote": 118.4579}, {"ts": 1768430460000, "open": 3.393, "high": 3.393, "low": 3.389, "close": 3.389, "volume": 27.17, "quote_volume": 92.15834, "trades": 9, "taker_buy_volume": 16.37, "taker_buy_quote": 55.54341}, {"ts": 1768430520000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430580000, "open": 3.396, "high": 3.396, "low": 3.39, "close": 3.39, "volume": 132.71, "quote_volume": 449.971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430640000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430700000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430820000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430880000, "open": 3.397, "high": 3.402, "low": 3.397, "close": 3.402, "volume": 441.22, "quote_volume": 1499.98788, "trades": 4, "taker_buy_volume": 441.22, "taker_buy_quote": 1499.98788}, {"ts": 1768430940000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431000000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431120000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 1.48, "quote_volume": 5.0394, "trades": 1, "taker_buy_volume": 1.48, "taker_buy_quote": 5.0394}, {"ts": 1768431180000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 3.401, "high": 3.402, "low": 3.398, "close": 3.402, "volume": 121.83, "quote_volume": 414.34105, "trades": 9, "taker_buy_volume": 3.14, "taker_buy_quote": 10.67636}, {"ts": 1768431300000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431540000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 20.97, "quote_volume": 71.19315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431660000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431720000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431780000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431840000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431900000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431960000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432080000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.407, "volume": 10.24, "quote_volume": 34.88574, "trades": 5, "taker_buy_volume": 5.3, "taker_buy_quote": 18.05516}, {"ts": 1768432320000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432380000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432440000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 4.33, "quote_volume": 14.75231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 3.415, "high": 3.415, "low": 3.414, "close": 3.414, "volume": 22.38, "quote_volume": 76.40951, "trades": 5, "taker_buy_volume": 4.19, "taker_buy_quote": 14.30885}, {"ts": 1768432560000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 2.8, "quote_volume": 9.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432620000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432740000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 13.14, "quote_volume": 44.71542, "trades": 3, "taker_buy_volume": 13.14, "taker_buy_quote": 44.71542}, {"ts": 1768432920000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.394, "volume": 440.78, "quote_volume": 1496.51368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433340000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433460000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 3.392, "high": 3.392, "low": 3.388, "close": 3.388, "volume": 105.21, "quote_volume": 356.4712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433580000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 3.394, "high": 3.397, "low": 3.394, "close": 3.397, "volume": 65.17, "quote_volume": 221.32063, "trades": 3, "taker_buy_volume": 65.17, "taker_buy_quote": 221.32063}, {"ts": 1768433700000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433760000, "open": 3.393, "high": 3.393, "low": 3.391, "close": 3.391, "volume": 58.72, "quote_volume": 199.20984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433820000, "open": 3.392, "high": 3.392, "low": 3.387, "close": 3.391, "volume": 360.58, "quote_volume": 1222.31098, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433880000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 100.18, "quote_volume": 339.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434300000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434360000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 6.3, "quote_volume": 21.3696, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 21.3696}, {"ts": 1768434420000, "open": 3.393, "high": 3.396, "low": 3.393, "close": 3.396, "volume": 40.17, "quote_volume": 136.37919, "trades": 6, "taker_buy_volume": 40.17, "taker_buy_quote": 136.37919}, {"ts": 1768434480000, "open": 3.395, "high": 3.398, "low": 3.395, "close": 3.398, "volume": 269.64, "quote_volume": 916.06324, "trades": 5, "taker_buy_volume": 269.64, "taker_buy_quote": 916.06324}, {"ts": 1768434540000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434660000, "open": 3.398, "high": 3.399, "low": 3.398, "close": 3.399, "volume": 110.26, "quote_volume": 374.67103, "trades": 10, "taker_buy_volume": 110.26, "taker_buy_quote": 374.67103}, {"ts": 1768434720000, "open": 3.399, "high": 3.399, "low": 3.398, "close": 3.398, "volume": 49.85, "quote_volume": 169.39513, "trades": 20, "taker_buy_volume": 4.83, "taker_buy_quote": 16.41717}, {"ts": 1768434780000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 3.42, "quote_volume": 11.62116, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 11.62116}, {"ts": 1768435020000, "open": 3.4, "high": 3.4, "low": 3.397, "close": 3.398, "volume": 36.31, "quote_volume": 123.38258, "trades": 5, "taker_buy_volume": 6.89, "taker_buy_quote": 23.41342}, {"ts": 1768435080000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435200000, "open": 3.398, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 29.96, "quote_volume": 101.77494, "trades": 6, "taker_buy_volume": 15.39, "taker_buy_quote": 52.29522}, {"ts": 1768435260000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 5.26, "quote_volume": 17.87348, "trades": 2, "taker_buy_volume": 5.26, "taker_buy_quote": 17.87348}, {"ts": 1768435320000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 6.31, "quote_volume": 21.42878, "trades": 2, "taker_buy_volume": 6.31, "taker_buy_quote": 21.42878}, {"ts": 1768435440000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435500000, "open": 3.387, "high": 3.39, "low": 3.387, "close": 3.39, "volume": 8.1, "quote_volume": 27.45441, "trades": 2, "taker_buy_volume": 6.57, "taker_buy_quote": 22.2723}, {"ts": 1768435560000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 5.51, "quote_volume": 18.68441, "trades": 1, "taker_buy_volume": 5.51, "taker_buy_quote": 18.68441}, {"ts": 1768435620000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435680000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435800000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 18.4, "quote_volume": 62.3944, "trades": 3, "taker_buy_volume": 18.4, "taker_buy_quote": 62.3944}, {"ts": 1768435860000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 1.85, "quote_volume": 6.2715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435980000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 21.48, "quote_volume": 72.83868, "trades": 1, "taker_buy_volume": 21.48, "taker_buy_quote": 72.83868}, {"ts": 1768436040000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 3.392, "high": 3.393, "low": 3.39, "close": 3.39, "volume": 51.94, "quote_volume": 176.18477, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 169.60817}, {"ts": 1768436220000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436280000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.72, "quote_volume": 2.43864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436400000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 40.66, "quote_volume": 137.59344, "trades": 2, "taker_buy_volume": 35.1, "taker_buy_quote": 118.7784}, {"ts": 1768436460000, "open": 3.384, "high": 3.387, "low": 3.384, "close": 3.387, "volume": 15.52, "quote_volume": 52.54518, "trades": 3, "taker_buy_volume": 15.52, "taker_buy_quote": 52.54518}, {"ts": 1768436520000, "open": 3.381, "high": 3.382, "low": 3.381, "close": 3.382, "volume": 40.23, "quote_volume": 136.03383, "trades": 6, "taker_buy_volume": 19.56, "taker_buy_quote": 66.14856}, {"ts": 1768436580000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 118.48, "quote_volume": 400.4624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436640000, "open": 3.379, "high": 3.385, "low": 3.378, "close": 3.385, "volume": 71.82, "quote_volume": 242.67984, "trades": 9, "taker_buy_volume": 8.23, "taker_buy_quote": 27.83917}, {"ts": 1768436700000, "open": 3.382, "high": 3.382, "low": 3.381, "close": 3.381, "volume": 76.17, "quote_volume": 257.53957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436820000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 72.88, "quote_volume": 246.55304, "trades": 5, "taker_buy_volume": 59.13, "taker_buy_quote": 200.03679}, {"ts": 1768436880000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436940000, "open": 3.382, "high": 3.383, "low": 3.382, "close": 3.382, "volume": 26.18, "quote_volume": 88.54401, "trades": 4, "taker_buy_volume": 24.23, "taker_buy_quote": 81.94911}, {"ts": 1768437000000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 12.84, "quote_volume": 43.43772, "trades": 2, "taker_buy_volume": 12.84, "taker_buy_quote": 43.43772}, {"ts": 1768437060000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 13.82, "quote_volume": 46.7116, "trades": 1, "taker_buy_volume": 13.82, "taker_buy_quote": 46.7116}, {"ts": 1768437180000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 3.38, "high": 3.383, "low": 3.38, "close": 3.383, "volume": 13.09, "quote_volume": 44.27102, "trades": 5, "taker_buy_volume": 13.09, "taker_buy_quote": 44.27102}, {"ts": 1768437300000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 2.09, "quote_volume": 7.06629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 31.96, "quote_volume": 108.05676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437600000, "open": 3.382, "high": 3.385, "low": 3.382, "close": 3.385, "volume": 192.88, "quote_volume": 652.84189, "trades": 6, "taker_buy_volume": 192.88, "taker_buy_quote": 652.84189}, {"ts": 1768437660000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437720000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 2.06, "quote_volume": 6.9731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 12.08, "quote_volume": 40.87872, "trades": 1, "taker_buy_volume": 12.08, "taker_buy_quote": 40.87872}, {"ts": 1768437840000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.81, "quote_volume": 9.50342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437960000, "open": 3.383, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 266.62, "quote_volume": 901.44784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438020000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438080000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 6.59, "quote_volume": 22.26102, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 22.26102}, {"ts": 1768438200000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438260000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438320000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438440000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438560000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 6.0, "quote_volume": 20.268, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 20.268}, {"ts": 1768438620000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438680000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 6.41, "quote_volume": 21.65298, "trades": 2, "taker_buy_volume": 6.41, "taker_buy_quote": 21.65298}, {"ts": 1768438740000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 6.3, "quote_volume": 21.294, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 21.294}, {"ts": 1768438800000, "open": 3.383, "high": 3.388, "low": 3.383, "close": 3.388, "volume": 44.68, "quote_volume": 151.2298, "trades": 7, "taker_buy_volume": 44.68, "taker_buy_quote": 151.2298}, {"ts": 1768438860000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438920000, "open": 3.387, "high": 3.395, "low": 3.387, "close": 3.395, "volume": 216.79, "quote_volume": 734.62738, "trades": 10, "taker_buy_volume": 216.79, "taker_buy_quote": 734.62738}, {"ts": 1768438980000, "open": 3.395, "high": 3.398, "low": 3.395, "close": 3.398, "volume": 102.88, "quote_volume": 349.53023, "trades": 6, "taker_buy_volume": 102.88, "taker_buy_quote": 349.53023}, {"ts": 1768439040000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439100000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439160000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 3.12, "quote_volume": 10.58928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439220000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 2.97, "quote_volume": 10.07424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439340000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439460000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 3.389, "high": 3.391, "low": 3.389, "close": 3.391, "volume": 17.22, "quote_volume": 58.38014, "trades": 2, "taker_buy_volume": 17.22, "taker_buy_quote": 58.38014}, {"ts": 1768439760000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440120000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 14.94, "quote_volume": 50.4972, "trades": 1, "taker_buy_volume": 14.94, "taker_buy_quote": 50.4972}, {"ts": 1768440180000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 5.41, "quote_volume": 18.2858, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 18.2858}, {"ts": 1768440240000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 3.383, "high": 3.386, "low": 3.383, "close": 3.386, "volume": 18.25, "quote_volume": 61.75154, "trades": 2, "taker_buy_volume": 18.25, "taker_buy_quote": 61.75154}, {"ts": 1768440360000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 3.91, "quote_volume": 13.23926, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 13.23926}, {"ts": 1768440480000, "open": 3.386, "high": 3.389, "low": 3.386, "close": 3.388, "volume": 80.78, "quote_volume": 273.55384, "trades": 9, "taker_buy_volume": 80.78, "taker_buy_quote": 273.55384}, {"ts": 1768440540000, "open": 3.385, "high": 3.385, "low": 3.379, "close": 3.381, "volume": 337.77, "quote_volume": 1142.94265, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 3.383, "high": 3.387, "low": 3.383, "close": 3.387, "volume": 64.58, "quote_volume": 218.48836, "trades": 7, "taker_buy_volume": 64.58, "taker_buy_quote": 218.48836}, {"ts": 1768440660000, "open": 3.382, "high": 3.382, "low": 3.38, "close": 3.38, "volume": 63.31, "quote_volume": 214.0294, "trades": 13, "taker_buy_volume": 33.79, "taker_buy_quote": 114.2102}, {"ts": 1768440720000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 5.56, "quote_volume": 18.78168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440780000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 49.23, "quote_volume": 166.15125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440840000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440900000, "open": 3.372, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 243.84, "quote_volume": 821.93218, "trades": 9, "taker_buy_volume": 1.93, "taker_buy_quote": 6.50796}, {"ts": 1768440960000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 8.15, "quote_volume": 27.4757, "trades": 3, "taker_buy_volume": 5.1, "taker_buy_quote": 17.1972}, {"ts": 1768441020000, "open": 3.375, "high": 3.377, "low": 3.375, "close": 3.377, "volume": 41.63, "quote_volume": 140.55883, "trades": 3, "taker_buy_volume": 41.63, "taker_buy_quote": 140.55883}, {"ts": 1768441080000, "open": 3.379, "high": 3.381, "low": 3.379, "close": 3.381, "volume": 31.0, "quote_volume": 104.76682, "trades": 4, "taker_buy_volume": 31.0, "taker_buy_quote": 104.76682}, {"ts": 1768441140000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 12.92, "quote_volume": 43.64376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441260000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 46.89, "quote_volume": 158.30064, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441320000, "open": 3.376, "high": 3.379, "low": 3.376, "close": 3.379, "volume": 9.18, "quote_volume": 31.01004, "trades": 3, "taker_buy_volume": 9.18, "taker_buy_quote": 31.01004}, {"ts": 1768441380000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 3.379, "high": 3.381, "low": 3.379, "close": 3.381, "volume": 30.47, "quote_volume": 102.97901, "trades": 11, "taker_buy_volume": 30.47, "taker_buy_quote": 102.97901}, {"ts": 1768441500000, "open": 3.381, "high": 3.386, "low": 3.381, "close": 3.385, "volume": 24.89, "quote_volume": 84.19827, "trades": 5, "taker_buy_volume": 24.89, "taker_buy_quote": 84.19827}, {"ts": 1768441560000, "open": 3.385, "high": 3.385, "low": 3.382, "close": 3.382, "volume": 10.14, "quote_volume": 34.31817, "trades": 2, "taker_buy_volume": 8.23, "taker_buy_quote": 27.85855}, {"ts": 1768441620000, "open": 3.384, "high": 3.384, "low": 3.379, "close": 3.379, "volume": 134.21, "quote_volume": 453.53005, "trades": 10, "taker_buy_volume": 12.99, "taker_buy_quote": 43.91796}, {"ts": 1768441680000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 19.57, "quote_volume": 66.12703, "trades": 2, "taker_buy_volume": 19.57, "taker_buy_quote": 66.12703}, {"ts": 1768441740000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 9.75, "quote_volume": 32.94525, "trades": 1, "taker_buy_volume": 9.75, "taker_buy_quote": 32.94525}, {"ts": 1768441800000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 17.99, "quote_volume": 60.77022, "trades": 4, "taker_buy_volume": 17.99, "taker_buy_quote": 60.77022}, {"ts": 1768441860000, "open": 3.378, "high": 3.381, "low": 3.378, "close": 3.381, "volume": 109.73, "quote_volume": 370.69749, "trades": 8, "taker_buy_volume": 109.73, "taker_buy_quote": 370.69749}, {"ts": 1768441920000, "open": 3.381, "high": 3.385, "low": 3.381, "close": 3.385, "volume": 23.37, "quote_volume": 79.08925, "trades": 5, "taker_buy_volume": 23.37, "taker_buy_quote": 79.08925}, {"ts": 1768441980000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 7.37, "quote_volume": 24.94745, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 24.94745}, {"ts": 1768442040000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 16.01, "quote_volume": 54.19385, "trades": 2, "taker_buy_volume": 16.01, "taker_buy_quote": 54.19385}, {"ts": 1768442100000, "open": 3.385, "high": 3.387, "low": 3.385, "close": 3.385, "volume": 17.53, "quote_volume": 59.34923, "trades": 5, "taker_buy_volume": 17.53, "taker_buy_quote": 59.34923}, {"ts": 1768442160000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.387, "volume": 16.15, "quote_volume": 54.69858, "trades": 3, "taker_buy_volume": 16.15, "taker_buy_quote": 54.69858}, {"ts": 1768442220000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 10.48, "quote_volume": 35.4748, "trades": 2, "taker_buy_volume": 10.48, "taker_buy_quote": 35.4748}, {"ts": 1768442280000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.387, "volume": 11.02, "quote_volume": 37.32131, "trades": 3, "taker_buy_volume": 11.02, "taker_buy_quote": 37.32131}, {"ts": 1768442340000, "open": 3.387, "high": 3.388, "low": 3.387, "close": 3.388, "volume": 19.84, "quote_volume": 67.2002, "trades": 5, "taker_buy_volume": 19.84, "taker_buy_quote": 67.2002}, {"ts": 1768442400000, "open": 3.388, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 17.78, "quote_volume": 60.2741, "trades": 3, "taker_buy_volume": 17.78, "taker_buy_quote": 60.2741}, {"ts": 1768442460000, "open": 3.39, "high": 3.399, "low": 3.39, "close": 3.399, "volume": 261.6, "quote_volume": 887.60861, "trades": 13, "taker_buy_volume": 261.6, "taker_buy_quote": 887.60861}, {"ts": 1768442520000, "open": 3.397, "high": 3.398, "low": 3.388, "close": 3.39, "volume": 1354.98, "quote_volume": 4599.44863, "trades": 73, "taker_buy_volume": 275.11, "taker_buy_quote": 934.55704}, {"ts": 1768442580000, "open": 3.391, "high": 3.397, "low": 3.391, "close": 3.397, "volume": 1178.82, "quote_volume": 4000.47127, "trades": 58, "taker_buy_volume": 1124.16, "taker_buy_quote": 3814.84591}, {"ts": 1768442640000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 13.09, "quote_volume": 44.44055, "trades": 2, "taker_buy_volume": 13.09, "taker_buy_quote": 44.44055}, {"ts": 1768442700000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 24.41, "quote_volume": 82.87195, "trades": 4, "taker_buy_volume": 24.41, "taker_buy_quote": 82.87195}, {"ts": 1768442760000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 39.56, "quote_volume": 134.42488, "trades": 6, "taker_buy_volume": 39.56, "taker_buy_quote": 134.42488}, {"ts": 1768442820000, "open": 3.4, "high": 3.403, "low": 3.399, "close": 3.399, "volume": 25.87, "quote_volume": 87.99144, "trades": 10, "taker_buy_volume": 19.02, "taker_buy_quote": 64.70829}, {"ts": 1768442880000, "open": 3.396, "high": 3.396, "low": 3.392, "close": 3.396, "volume": 125.67, "quote_volume": 426.46952, "trades": 17, "taker_buy_volume": 17.53, "taker_buy_quote": 59.53188}, {"ts": 1768442940000, "open": 3.395, "high": 3.395, "low": 3.392, "close": 3.392, "volume": 111.25, "quote_volume": 377.4178, "trades": 4, "taker_buy_volume": 10.65, "taker_buy_quote": 36.15675}, {"ts": 1768443000000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 18.7, "quote_volume": 63.4865, "trades": 3, "taker_buy_volume": 18.7, "taker_buy_quote": 63.4865}, {"ts": 1768443060000, "open": 3.388, "high": 3.391, "low": 3.387, "close": 3.387, "volume": 83.96, "quote_volume": 284.41328, "trades": 8, "taker_buy_volume": 14.68, "taker_buy_quote": 49.74504}, {"ts": 1768443120000, "open": 3.381, "high": 3.384, "low": 3.379, "close": 3.383, "volume": 149.32, "quote_volume": 504.71192, "trades": 21, "taker_buy_volume": 12.79, "taker_buy_quote": 43.27603}, {"ts": 1768443180000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 13.16, "quote_volume": 44.52028, "trades": 5, "taker_buy_volume": 13.16, "taker_buy_quote": 44.52028}, {"ts": 1768443240000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443300000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 4.96, "quote_volume": 16.75488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 8.42, "quote_volume": 28.45118, "trades": 2, "taker_buy_volume": 8.42, "taker_buy_quote": 28.45118}, {"ts": 1768443420000, "open": 3.381, "high": 3.381, "low": 3.378, "close": 3.378, "volume": 149.68, "quote_volume": 505.68525, "trades": 6, "taker_buy_volume": 22.07, "taker_buy_quote": 74.61867}, {"ts": 1768443480000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 10.87, "quote_volume": 36.76234, "trades": 3, "taker_buy_volume": 10.87, "taker_buy_quote": 36.76234}, {"ts": 1768443540000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 20.3, "quote_volume": 68.7155, "trades": 2, "taker_buy_volume": 20.3, "taker_buy_quote": 68.7155}, {"ts": 1768443600000, "open": 3.386, "high": 3.387, "low": 3.385, "close": 3.387, "volume": 20.53, "quote_volume": 69.51132, "trades": 7, "taker_buy_volume": 3.52, "taker_buy_quote": 11.92224}, {"ts": 1768443660000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443720000, "open": 3.378, "high": 3.381, "low": 3.378, "close": 3.381, "volume": 54.06, "quote_volume": 182.69394, "trades": 7, "taker_buy_volume": 54.06, "taker_buy_quote": 182.69394}, {"ts": 1768443780000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 4.56, "quote_volume": 15.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443900000, "open": 3.374, "high": 3.38, "low": 3.374, "close": 3.375, "volume": 498.08, "quote_volume": 1682.70437, "trades": 16, "taker_buy_volume": 358.08, "taker_buy_quote": 1210.20437}, {"ts": 1768443960000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 2.16, "quote_volume": 7.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 3.374, "high": 3.374, "low": 3.37, "close": 3.37, "volume": 10.58, "quote_volume": 35.6705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444200000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444260000, "open": 3.372, "high": 3.378, "low": 3.372, "close": 3.376, "volume": 30.11, "quote_volume": 101.61813, "trades": 10, "taker_buy_volume": 24.36, "taker_buy_quote": 82.20613}, {"ts": 1768444320000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 55.48, "quote_volume": 187.35596, "trades": 8, "taker_buy_volume": 55.48, "taker_buy_quote": 187.35596}, {"ts": 1768444380000, "open": 3.378, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 11.52, "quote_volume": 38.9232, "trades": 4, "taker_buy_volume": 11.52, "taker_buy_quote": 38.9232}, {"ts": 1768444440000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 139.93, "quote_volume": 471.5641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444500000, "open": 3.369, "high": 3.372, "low": 3.367, "close": 3.37, "volume": 77.22, "quote_volume": 260.13923, "trades": 23, "taker_buy_volume": 50.87, "taker_buy_quote": 171.41274}, {"ts": 1768444560000, "open": 3.366, "high": 3.368, "low": 3.356, "close": 3.36, "volume": 701.29, "quote_volume": 2356.92459, "trades": 32, "taker_buy_volume": 96.15, "taker_buy_quote": 323.32301}, {"ts": 1768444620000, "open": 3.357, "high": 3.361, "low": 3.357, "close": 3.361, "volume": 5.19, "quote_volume": 17.43107, "trades": 2, "taker_buy_volume": 2.06, "taker_buy_quote": 6.92366}, {"ts": 1768444680000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444740000, "open": 3.363, "high": 3.366, "low": 3.363, "close": 3.366, "volume": 135.1, "quote_volume": 454.74042, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 454.74042}, {"ts": 1768444800000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444860000, "open": 3.37, "high": 3.375, "low": 3.37, "close": 3.373, "volume": 155.03, "quote_volume": 522.99495, "trades": 5, "taker_buy_volume": 155.03, "taker_buy_quote": 522.99495}, {"ts": 1768444920000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445220000, "open": 3.364, "high": 3.364, "low": 3.359, "close": 3.359, "volume": 7.55, "quote_volume": 25.3833, "trades": 4, "taker_buy_volume": 2.98, "taker_buy_quote": 10.00982}, {"ts": 1768445280000, "open": 3.356, "high": 3.364, "low": 3.356, "close": 3.363, "volume": 19.45, "quote_volume": 65.35507, "trades": 8, "taker_buy_volume": 19.45, "taker_buy_quote": 65.35507}, {"ts": 1768445340000, "open": 3.365, "high": 3.37, "low": 3.363, "close": 3.363, "volume": 167.46, "quote_volume": 563.29364, "trades": 15, "taker_buy_volume": 18.84, "taker_buy_quote": 63.4223}, {"ts": 1768445400000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445460000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 14.83, "quote_volume": 49.86098, "trades": 5, "taker_buy_volume": 14.83, "taker_buy_quote": 49.86098}, {"ts": 1768445520000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 6.83, "quote_volume": 22.94544, "trades": 2, "taker_buy_volume": 6.83, "taker_buy_quote": 22.94544}, {"ts": 1768445580000, "open": 3.358, "high": 3.358, "low": 3.346, "close": 3.352, "volume": 1660.8, "quote_volume": 5563.6418, "trades": 61, "taker_buy_volume": 321.31, "taker_buy_quote": 1076.78289}, {"ts": 1768445640000, "open": 3.35, "high": 3.363, "low": 3.35, "close": 3.356, "volume": 409.5, "quote_volume": 1374.71329, "trades": 34, "taker_buy_volume": 409.5, "taker_buy_quote": 1374.71329}, {"ts": 1768445700000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445760000, "open": 3.356, "high": 3.364, "low": 3.356, "close": 3.363, "volume": 14.79, "quote_volume": 49.70871, "trades": 11, "taker_buy_volume": 14.79, "taker_buy_quote": 49.70871}, {"ts": 1768445820000, "open": 3.361, "high": 3.364, "low": 3.361, "close": 3.364, "volume": 19.1, "quote_volume": 64.19813, "trades": 4, "taker_buy_volume": 19.1, "taker_buy_quote": 64.19813}, {"ts": 1768445880000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 88.92, "quote_volume": 299.03796, "trades": 2, "taker_buy_volume": 88.92, "taker_buy_quote": 299.03796}, {"ts": 1768446060000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446120000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 3.79, "quote_volume": 12.74198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 31.5, "quote_volume": 105.96063, "trades": 4, "taker_buy_volume": 31.5, "taker_buy_quote": 105.96063}, {"ts": 1768446360000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 1.66, "quote_volume": 5.57594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 2.73, "quote_volume": 9.15369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 2.05, "quote_volume": 6.88185, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 6.88185}, {"ts": 1768446600000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 1.31, "quote_volume": 4.39767, "trades": 1, "taker_buy_volume": 1.31, "taker_buy_quote": 4.39767}, {"ts": 1768446660000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 25.35, "quote_volume": 85.25205, "trades": 1, "taker_buy_volume": 25.35, "taker_buy_quote": 85.25205}, {"ts": 1768446720000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 3.37, "quote_volume": 11.32994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446900000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446960000, "open": 3.362, "high": 3.366, "low": 3.36, "close": 3.364, "volume": 105.88, "quote_volume": 355.91673, "trades": 21, "taker_buy_volume": 49.25, "taker_buy_quote": 165.60572}, {"ts": 1768447020000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 3.36, "quote_volume": 11.29296, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.29296}, {"ts": 1768447080000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 293.37, "quote_volume": 982.49613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447140000, "open": 3.348, "high": 3.349, "low": 3.345, "close": 3.345, "volume": 90.38, "quote_volume": 302.51032, "trades": 17, "taker_buy_volume": 80.96, "taker_buy_quote": 271.00042}, {"ts": 1768447200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447260000, "open": 3.345, "high": 3.352, "low": 3.345, "close": 3.352, "volume": 607.77, "quote_volume": 2034.18502, "trades": 34, "taker_buy_volume": 607.77, "taker_buy_quote": 2034.18502}, {"ts": 1768447320000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 5.45, "quote_volume": 18.2466, "trades": 1, "taker_buy_volume": 5.45, "taker_buy_quote": 18.2466}, {"ts": 1768447380000, "open": 3.343, "high": 3.344, "low": 3.342, "close": 3.344, "volume": 21.32, "quote_volume": 71.26932, "trades": 7, "taker_buy_volume": 12.43, "taker_buy_quote": 41.5535}, {"ts": 1768447440000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447500000, "open": 3.344, "high": 3.348, "low": 3.336, "close": 3.336, "volume": 72.38, "quote_volume": 241.97595, "trades": 27, "taker_buy_volume": 61.92, "taker_buy_quote": 207.04311}, {"ts": 1768447560000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447620000, "open": 3.338, "high": 3.344, "low": 3.326, "close": 3.333, "volume": 753.31, "quote_volume": 2513.55431, "trades": 107, "taker_buy_volume": 582.25, "taker_buy_quote": 1943.33389}, {"ts": 1768447680000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 430.09, "quote_volume": 1434.35015, "trades": 5, "taker_buy_volume": 426.61, "taker_buy_quote": 1422.74435}, {"ts": 1768447740000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 16.61, "quote_volume": 55.41098, "trades": 5, "taker_buy_volume": 8.31, "taker_buy_quote": 27.73878}, {"ts": 1768447800000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 7.8, "quote_volume": 26.0052, "trades": 4, "taker_buy_volume": 7.8, "taker_buy_quote": 26.0052}, {"ts": 1768447860000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 2.98, "quote_volume": 9.94128, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 9.94128}, {"ts": 1768447920000, "open": 3.333, "high": 3.35, "low": 3.333, "close": 3.349, "volume": 426.11, "quote_volume": 1425.01952, "trades": 29, "taker_buy_volume": 421.56, "taker_buy_quote": 1409.85437}, {"ts": 1768447980000, "open": 3.352, "high": 3.361, "low": 3.352, "close": 3.355, "volume": 465.78, "quote_volume": 1563.75108, "trades": 21, "taker_buy_volume": 193.34, "taker_buy_quote": 649.70888}, {"ts": 1768448040000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448100000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448160000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 5.0, "quote_volume": 16.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448220000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 2.91, "quote_volume": 9.75141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448340000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448400000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 3.42, "quote_volume": 11.42964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448460000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 8.01, "quote_volume": 26.81748, "trades": 1, "taker_buy_volume": 8.01, "taker_buy_quote": 26.81748}, {"ts": 1768448520000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448580000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448640000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448700000, "open": 3.349, "high": 3.349, "low": 3.348, "close": 3.348, "volume": 11.5, "quote_volume": 38.5039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448820000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448880000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 2.44, "quote_volume": 8.16912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448940000, "open": 3.343, "high": 3.343, "low": 3.342, "close": 3.342, "volume": 266.0, "quote_volume": 888.99475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449060000, "open": 3.337, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 364.08, "quote_volume": 1214.93319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449120000, "open": 3.337, "high": 3.341, "low": 3.337, "close": 3.341, "volume": 99.42, "quote_volume": 332.10936, "trades": 8, "taker_buy_volume": 99.42, "taker_buy_quote": 332.10936}, {"ts": 1768449180000, "open": 3.341, "high": 3.341, "low": 3.337, "close": 3.338, "volume": 10.54, "quote_volume": 35.18078, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449240000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 520.31, "quote_volume": 1735.75416, "trades": 4, "taker_buy_volume": 516.05, "taker_buy_quote": 1721.5428}, {"ts": 1768449360000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449480000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 3.51, "quote_volume": 11.73042, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.73042}, {"ts": 1768449540000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 89.87, "quote_volume": 299.98606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449660000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449720000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.42, "quote_volume": 11.4228, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 11.4228}, {"ts": 1768449780000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449840000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450020000, "open": 3.342, "high": 3.347, "low": 3.338, "close": 3.347, "volume": 54.89, "quote_volume": 183.52309, "trades": 9, "taker_buy_volume": 29.88, "taker_buy_quote": 99.98283}, {"ts": 1768450080000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450140000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450200000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 1.99, "quote_volume": 6.66053, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 6.66053}, {"ts": 1768450260000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450320000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450440000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450500000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450620000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450740000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 2.26, "quote_volume": 7.56196, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 7.56196}, {"ts": 1768450860000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450980000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 23.35, "quote_volume": 78.10575, "trades": 6, "taker_buy_volume": 23.35, "taker_buy_quote": 78.10575}, {"ts": 1768451040000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451100000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451160000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 2.09, "quote_volume": 7.00777, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 7.00777}, {"ts": 1768451220000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451280000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451340000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451400000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451460000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451520000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451580000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451760000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451820000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.08, "quote_volume": 6.97632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451880000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451940000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452000000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 29.79, "quote_volume": 99.97524, "trades": 2, "taker_buy_volume": 29.79, "taker_buy_quote": 99.97524}, {"ts": 1768452240000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452360000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 3.353, "high": 3.353, "low": 3.351, "close": 3.351, "volume": 13.39, "quote_volume": 44.89251, "trades": 6, "taker_buy_volume": 2.08, "taker_buy_quote": 6.97008}, {"ts": 1768452480000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 46.49, "quote_volume": 155.5227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452840000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 1.72, "quote_volume": 5.762, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 5.762}, {"ts": 1768453140000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 4.3, "quote_volume": 14.405, "trades": 1, "taker_buy_volume": 4.3, "taker_buy_quote": 14.405}, {"ts": 1768453200000, "open": 3.353, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 5.03, "quote_volume": 16.85899, "trades": 3, "taker_buy_volume": 3.05, "taker_buy_quote": 10.22665}, {"ts": 1768453260000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453320000, "open": 3.358, "high": 3.367, "low": 3.358, "close": 3.367, "volume": 385.4, "quote_volume": 1295.44274, "trades": 30, "taker_buy_volume": 385.4, "taker_buy_quote": 1295.44274}, {"ts": 1768453380000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 3.42, "quote_volume": 11.49804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 3.357, "high": 3.357, "low": 3.347, "close": 3.347, "volume": 663.74, "quote_volume": 2224.96879, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453500000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 5.71, "quote_volume": 19.15705, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 19.15705}, {"ts": 1768453560000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453680000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453740000, "open": 3.355, "high": 3.355, "low": 3.351, "close": 3.351, "volume": 426.63, "quote_volume": 1429.90017, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454100000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454160000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 8.71, "quote_volume": 29.23076, "trades": 2, "taker_buy_volume": 8.71, "taker_buy_quote": 29.23076}, {"ts": 1768454220000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454340000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 2.98, "quote_volume": 10.02472, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.02472}, {"ts": 1768454400000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454460000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454520000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 2.08, "quote_volume": 6.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.11, "quote_volume": 0.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454760000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455000000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.363, "volume": 204.13, "quote_volume": 686.62956, "trades": 4, "taker_buy_volume": 204.13, "taker_buy_quote": 686.62956}, {"ts": 1768455060000, "open": 3.363, "high": 3.363, "low": 3.361, "close": 3.361, "volume": 3.41, "quote_volume": 11.46513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455120000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 2.06, "quote_volume": 6.92778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455240000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 1.81, "quote_volume": 6.08884, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.08884}, {"ts": 1768455300000, "open": 3.364, "high": 3.364, "low": 3.364, "close": 3.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455360000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 5.96, "quote_volume": 20.03752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455420000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 496.34, "quote_volume": 1670.1841, "trades": 4, "taker_buy_volume": 496.34, "taker_buy_quote": 1670.1841}, {"ts": 1768455480000, "open": 3.367, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 6.04, "quote_volume": 20.35336, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.35336}, {"ts": 1768455540000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 1.95, "quote_volume": 6.5715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455660000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 4.14, "quote_volume": 13.96422, "trades": 1, "taker_buy_volume": 4.14, "taker_buy_quote": 13.96422}, {"ts": 1768455720000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 1.48, "quote_volume": 4.99204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 3.375, "high": 3.376, "low": 3.375, "close": 3.376, "volume": 32.67, "quote_volume": 110.26407, "trades": 2, "taker_buy_volume": 32.67, "taker_buy_quote": 110.26407}, {"ts": 1768455840000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.74, "quote_volume": 2.49824, "trades": 1, "taker_buy_volume": 0.74, "taker_buy_quote": 2.49824}, {"ts": 1768455900000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455960000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 3.1, "quote_volume": 10.4749, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 10.4749}, {"ts": 1768456020000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456080000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456140000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 496.34, "quote_volume": 1677.13286, "trades": 4, "taker_buy_volume": 496.34, "taker_buy_quote": 1677.13286}, {"ts": 1768456200000, "open": 3.382, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 4.5, "quote_volume": 15.22002, "trades": 2, "taker_buy_volume": 4.5, "taker_buy_quote": 15.22002}, {"ts": 1768456260000, "open": 3.378, "high": 3.38, "low": 3.378, "close": 3.38, "volume": 15.5, "quote_volume": 52.3864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456320000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.38, "volume": 17.0, "quote_volume": 57.46684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 3.63, "quote_volume": 12.2694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456440000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 3.38, "high": 3.388, "low": 3.38, "close": 3.388, "volume": 65.91, "quote_volume": 223.13448, "trades": 12, "taker_buy_volume": 42.47, "taker_buy_quote": 143.76651}, {"ts": 1768456680000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 304.9, "quote_volume": 1033.3061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 3.385, "high": 3.385, "low": 3.381, "close": 3.381, "volume": 384.72, "quote_volume": 1301.02878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456800000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 3.85, "quote_volume": 13.01685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456860000, "open": 3.383, "high": 3.383, "low": 3.382, "close": 3.382, "volume": 58.36, "quote_volume": 197.42861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456920000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 12.87, "quote_volume": 43.53921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457040000, "open": 3.386, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 13.51, "quote_volume": 45.73476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 13.71, "quote_volume": 46.42206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457160000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 5.58, "quote_volume": 18.88272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457220000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 3.74, "quote_volume": 12.64494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457400000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457520000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 5.91, "quote_volume": 19.99353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457700000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457760000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457820000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 3.389, "high": 3.389, "low": 3.385, "close": 3.385, "volume": 36.02, "quote_volume": 122.06446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457940000, "open": 3.386, "high": 3.386, "low": 3.385, "close": 3.385, "volume": 17.72, "quote_volume": 59.99249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458000000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458060000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 1.65, "quote_volume": 5.58525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458180000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 3.36, "quote_volume": 11.38032, "trades": 2, "taker_buy_volume": 3.36, "taker_buy_quote": 11.38032}, {"ts": 1768458240000, "open": 3.384, "high": 3.384, "low": 3.381, "close": 3.384, "volume": 53.58, "quote_volume": 181.30635, "trades": 15, "taker_buy_volume": 8.37, "taker_buy_quote": 28.31571}, {"ts": 1768458300000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.389, "volume": 44.27, "quote_volume": 149.99953, "trades": 2, "taker_buy_volume": 44.27, "taker_buy_quote": 149.99953}, {"ts": 1768458420000, "open": 3.388, "high": 3.391, "low": 3.387, "close": 3.391, "volume": 153.94, "quote_volume": 521.42155, "trades": 7, "taker_buy_volume": 17.89, "taker_buy_quote": 60.6202}, {"ts": 1768458480000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458540000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 3.387, "high": 3.393, "low": 3.387, "close": 3.393, "volume": 10.74, "quote_volume": 36.42732, "trades": 6, "taker_buy_volume": 10.74, "taker_buy_quote": 36.42732}, {"ts": 1768458660000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 1.47, "quote_volume": 4.98624, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 4.98624}, {"ts": 1768458780000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458840000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 1.47, "quote_volume": 4.98036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458960000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 5.67, "quote_volume": 19.19862, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 19.19862}, {"ts": 1768459140000, "open": 3.38, "high": 3.38, "low": 3.376, "close": 3.376, "volume": 22.2, "quote_volume": 74.988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459380000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.386, "volume": 45.9, "quote_volume": 155.38194, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 155.38194}, {"ts": 1768459620000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459680000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459740000, "open": 3.389, "high": 3.389, "low": 3.388, "close": 3.388, "volume": 28.07, "quote_volume": 95.11833, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459800000, "open": 3.392, "high": 3.392, "low": 3.388, "close": 3.388, "volume": 15.81, "quote_volume": 53.62194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 1.47, "quote_volume": 4.98918, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 4.98918}, {"ts": 1768460040000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 3.391, "high": 3.393, "low": 3.391, "close": 3.393, "volume": 25.26, "quote_volume": 85.69788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460160000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 6.04, "quote_volume": 20.49976, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.49976}, {"ts": 1768460220000, "open": 3.395, "high": 3.395, "low": 3.394, "close": 3.394, "volume": 15.27, "quote_volume": 51.83668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 7.57, "quote_volume": 25.68501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460460000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 15.86, "quote_volume": 53.81298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460520000, "open": 3.393, "high": 3.393, "low": 3.387, "close": 3.388, "volume": 69.37, "quote_volume": 235.18304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460640000, "open": 3.394, "high": 3.394, "low": 3.393, "close": 3.393, "volume": 13.63, "quote_volume": 46.26021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460700000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 3.1, "quote_volume": 10.5307, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 10.5307}, {"ts": 1768460760000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 3.398, "high": 3.398, "low": 3.397, "close": 3.397, "volume": 23.5, "quote_volume": 79.85299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460940000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461000000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461060000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461120000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 13.63, "quote_volume": 46.31474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461180000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 5.02, "quote_volume": 17.068, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 17.068}, {"ts": 1768461240000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 15.67, "quote_volume": 53.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 3.403, "high": 3.405, "low": 3.402, "close": 3.405, "volume": 24.63, "quote_volume": 83.80117, "trades": 4, "taker_buy_volume": 6.57, "taker_buy_quote": 22.36105}, {"ts": 1768461360000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 6.04, "quote_volume": 20.5648, "trades": 4, "taker_buy_volume": 6.04, "taker_buy_quote": 20.5648}, {"ts": 1768461420000, "open": 3.409, "high": 3.409, "low": 3.404, "close": 3.404, "volume": 66.7, "quote_volume": 227.3276, "trades": 10, "taker_buy_volume": 42.86, "taker_buy_quote": 146.10974}, {"ts": 1768461480000, "open": 3.408, "high": 3.408, "low": 3.404, "close": 3.404, "volume": 158.52, "quote_volume": 539.70266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461540000, "open": 3.409, "high": 3.414, "low": 3.409, "close": 3.41, "volume": 109.26, "quote_volume": 372.53041, "trades": 13, "taker_buy_volume": 89.57, "taker_buy_quote": 305.38061}, {"ts": 1768461600000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 12.84, "quote_volume": 43.81008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461660000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 20.49, "quote_volume": 69.95286, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.416, "volume": 38.57, "quote_volume": 131.80165, "trades": 8, "taker_buy_volume": 22.65, "taker_buy_quote": 77.40861}, {"ts": 1768461780000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 3.25, "quote_volume": 11.1085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461840000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 37.58, "quote_volume": 128.48602, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461900000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462020000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462080000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 100.0, "quote_volume": 341.8, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 341.8}, {"ts": 1768462140000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 31.99, "quote_volume": 109.37223, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 3.416, "high": 3.416, "low": 3.412, "close": 3.412, "volume": 635.14, "quote_volume": 2167.22335, "trades": 12, "taker_buy_volume": 358.23, "taker_buy_quote": 1222.28076}, {"ts": 1768462320000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462380000, "open": 3.413, "high": 3.413, "low": 3.407, "close": 3.408, "volume": 529.32, "quote_volume": 1805.45535, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 3.407, "high": 3.409, "low": 3.407, "close": 3.409, "volume": 21.96, "quote_volume": 74.84914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 41.23, "quote_volume": 140.34692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462620000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462680000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462740000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462800000, "open": 3.406, "high": 3.415, "low": 3.406, "close": 3.415, "volume": 137.45, "quote_volume": 468.60386, "trades": 32, "taker_buy_volume": 90.6, "taker_buy_quote": 308.84011}, {"ts": 1768462860000, "open": 3.408, "high": 3.412, "low": 3.408, "close": 3.412, "volume": 8.52, "quote_volume": 29.05689, "trades": 6, "taker_buy_volume": 8.52, "taker_buy_quote": 29.05689}, {"ts": 1768462920000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462980000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463160000, "open": 3.416, "high": 3.416, "low": 3.413, "close": 3.414, "volume": 238.86, "quote_volume": 815.32571, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463220000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 3.28, "quote_volume": 11.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463280000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 19.0, "quote_volume": 64.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463580000, "open": 3.407, "high": 3.407, "low": 3.404, "close": 3.404, "volume": 57.7, "quote_volume": 196.4973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463700000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463880000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464000000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.0, "quote_volume": 6.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464060000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 14.59, "quote_volume": 49.66436, "trades": 1, "taker_buy_volume": 14.59, "taker_buy_quote": 49.66436}, {"ts": 1768464240000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464300000, "open": 3.399, "high": 3.399, "low": 3.397, "close": 3.397, "volume": 24.42, "quote_volume": 83.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 3.402, "high": 3.402, "low": 3.396, "close": 3.396, "volume": 82.5, "quote_volume": 280.28158, "trades": 8, "taker_buy_volume": 3.06, "taker_buy_quote": 10.41012}, {"ts": 1768464420000, "open": 3.394, "high": 3.394, "low": 3.391, "close": 3.391, "volume": 702.82, "quote_volume": 2384.51746, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 3.39, "high": 3.39, "low": 3.387, "close": 3.387, "volume": 4.48, "quote_volume": 15.18678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 3.387, "high": 3.393, "low": 3.385, "close": 3.388, "volume": 132.74, "quote_volume": 450.32789, "trades": 6, "taker_buy_volume": 126.69, "taker_buy_quote": 429.83695}, {"ts": 1768464600000, "open": 3.392, "high": 3.392, "low": 3.387, "close": 3.387, "volume": 1872.78, "quote_volume": 6345.80999, "trades": 12, "taker_buy_volume": 1273.07, "taker_buy_quote": 4311.88809}, {"ts": 1768464660000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 9.19, "quote_volume": 31.11734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464720000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464840000, "open": 3.39, "high": 3.39, "low": 3.385, "close": 3.385, "volume": 78.71, "quote_volume": 266.45621, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 9.9666}, {"ts": 1768464900000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464960000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465020000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465140000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 3.398, "high": 3.398, "low": 3.394, "close": 3.398, "volume": 6.3, "quote_volume": 21.39564, "trades": 3, "taker_buy_volume": 3.36, "taker_buy_quote": 11.41728}, {"ts": 1768465260000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 4.39, "quote_volume": 14.93185, "trades": 2, "taker_buy_volume": 1.46, "taker_buy_quote": 4.96692}, {"ts": 1768465320000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.94, "quote_volume": 10.00482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465380000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 6.5, "quote_volume": 22.11684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465440000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 3.42, "quote_volume": 11.63484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465560000, "open": 3.397, "high": 3.397, "low": 3.392, "close": 3.392, "volume": 17.9, "quote_volume": 60.73805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465620000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 2.88, "quote_volume": 9.7632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 2.94, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.94, "quote_volume": 9.96954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465800000, "open": 3.39, "high": 3.39, "low": 3.388, "close": 3.389, "volume": 288.54, "quote_volume": 977.69266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.95, "quote_volume": 9.99165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465920000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 2.95, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466040000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 7.28, "quote_volume": 24.66464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 2.95, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466160000, "open": 3.388, "high": 3.388, "low": 3.386, "close": 3.387, "volume": 47.9, "quote_volume": 162.23815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466220000, "open": 3.387, "high": 3.387, "low": 3.385, "close": 3.385, "volume": 14.57, "quote_volume": 49.32039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466280000, "open": 3.392, "high": 3.408, "low": 3.392, "close": 3.401, "volume": 3635.34, "quote_volume": 12360.49869, "trades": 66, "taker_buy_volume": 3412.23, "taker_buy_quote": 11601.76008}, {"ts": 1768466340000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 2.94, "quote_volume": 10.00188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 3.402, "high": 3.406, "low": 3.402, "close": 3.405, "volume": 17.15, "quote_volume": 58.38989, "trades": 3, "taker_buy_volume": 14.22, "taker_buy_quote": 48.42203}, {"ts": 1768466460000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.93, "quote_volume": 9.97079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 5.76, "quote_volume": 19.60128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466580000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.93, "quote_volume": 9.97079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 8.83, "quote_volume": 30.03673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466700000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466760000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 2.94, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 2.94, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466880000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.94, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466940000, "open": 3.404, "high": 3.404, "low": 3.401, "close": 3.401, "volume": 71.21, "quote_volume": 242.39005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467000000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 2.94, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467060000, "open": 3.404, "high": 3.404, "low": 3.4, "close": 3.4, "volume": 247.44, "quote_volume": 841.94034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467180000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.94, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 3.395, "high": 3.395, "low": 3.385, "close": 3.395, "volume": 650.84, "quote_volume": 2205.83946, "trades": 24, "taker_buy_volume": 16.8, "taker_buy_quote": 56.91128}, {"ts": 1768467300000, "open": 3.391, "high": 3.398, "low": 3.391, "close": 3.397, "volume": 144.05, "quote_volume": 488.79111, "trades": 9, "taker_buy_volume": 131.55, "taker_buy_quote": 446.38597}, {"ts": 1768467360000, "open": 3.402, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 17.47, "quote_volume": 59.44412, "trades": 6, "taker_buy_volume": 14.54, "taker_buy_quote": 49.47626}, {"ts": 1768467420000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 2.93, "quote_volume": 9.97079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 3.403, "high": 3.403, "low": 3.401, "close": 3.401, "volume": 2.93, "quote_volume": 9.96591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467600000, "open": 3.401, "high": 3.401, "low": 3.395, "close": 3.395, "volume": 586.74, "quote_volume": 1995.35993, "trades": 10, "taker_buy_volume": 14.35, "taker_buy_quote": 48.79}, {"ts": 1768467660000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 11.74, "quote_volume": 39.8573, "trades": 4, "taker_buy_volume": 3.36, "taker_buy_quote": 11.4072}, {"ts": 1768467720000, "open": 3.396, "high": 3.408, "low": 3.392, "close": 3.405, "volume": 1118.47, "quote_volume": 3805.73084, "trades": 39, "taker_buy_volume": 1112.0, "taker_buy_quote": 3783.74858}, {"ts": 1768467780000, "open": 3.405, "high": 3.405, "low": 3.404, "close": 3.404, "volume": 162.73, "quote_volume": 554.09272, "trades": 2, "taker_buy_volume": 159.8, "taker_buy_quote": 544.119}, {"ts": 1768467840000, "open": 3.405, "high": 3.405, "low": 3.4, "close": 3.402, "volume": 1279.96, "quote_volume": 4354.93206, "trades": 26, "taker_buy_volume": 494.25, "taker_buy_quote": 1680.7189}, {"ts": 1768467900000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.93, "quote_volume": 9.97665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467960000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 3.405, "high": 3.405, "low": 3.401, "close": 3.401, "volume": 2.93, "quote_volume": 9.97285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468080000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 1.77, "quote_volume": 6.02685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468140000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 43.87, "quote_volume": 149.50896, "trades": 11, "taker_buy_volume": 43.87, "taker_buy_quote": 149.50896}, {"ts": 1768468200000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 42.72, "quote_volume": 145.54529, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468260000, "open": 3.406, "high": 3.406, "low": 3.403, "close": 3.403, "volume": 2.97, "quote_volume": 10.1121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468320000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 1.72, "quote_volume": 5.85832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 31.6, "quote_volume": 107.4716, "trades": 5, "taker_buy_volume": 31.6, "taker_buy_quote": 107.4716}, {"ts": 1768468680000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 71.12, "quote_volume": 241.87912, "trades": 17, "taker_buy_volume": 71.12, "taker_buy_quote": 241.87912}, {"ts": 1768468800000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 20.97, "quote_volume": 71.31897, "trades": 4, "taker_buy_volume": 20.97, "taker_buy_quote": 71.31897}, {"ts": 1768468860000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 1.69, "quote_volume": 5.74769, "trades": 2, "taker_buy_volume": 1.69, "taker_buy_quote": 5.74769}, {"ts": 1768468920000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 83.28, "quote_volume": 283.23528, "trades": 17, "taker_buy_volume": 83.28, "taker_buy_quote": 283.23528}, {"ts": 1768468980000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 3.401, "high": 3.404, "low": 3.401, "close": 3.404, "volume": 51.45, "quote_volume": 175.05138, "trades": 5, "taker_buy_volume": 51.45, "taker_buy_quote": 175.05138}, {"ts": 1768469100000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469160000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 10.76, "quote_volume": 36.68084, "trades": 4, "taker_buy_volume": 10.76, "taker_buy_quote": 36.68084}, {"ts": 1768469220000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 240.49, "quote_volume": 819.58992, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469280000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469400000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 3.55, "quote_volume": 12.0913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469460000, "open": 3.409, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 85.02, "quote_volume": 289.83316, "trades": 3, "taker_buy_volume": 83.07, "taker_buy_quote": 283.19146}, {"ts": 1768469520000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469580000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469640000, "open": 3.412, "high": 3.417, "low": 3.412, "close": 3.417, "volume": 8.97, "quote_volume": 30.62237, "trades": 5, "taker_buy_volume": 8.97, "taker_buy_quote": 30.62237}, {"ts": 1768469700000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469760000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469820000, "open": 3.418, "high": 3.421, "low": 3.418, "close": 3.421, "volume": 17.9, "quote_volume": 61.21362, "trades": 6, "taker_buy_volume": 17.9, "taker_buy_quote": 61.21362}, {"ts": 1768469880000, "open": 3.422, "high": 3.429, "low": 3.422, "close": 3.428, "volume": 57.2, "quote_volume": 195.86754, "trades": 19, "taker_buy_volume": 17.85, "taker_buy_quote": 61.17426}, {"ts": 1768469940000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 3.42, "quote_volume": 11.72034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 3.428, "high": 3.43, "low": 3.428, "close": 3.43, "volume": 32.19, "quote_volume": 110.3863, "trades": 16, "taker_buy_volume": 10.92, "taker_buy_quote": 37.4556}, {"ts": 1768470060000, "open": 3.43, "high": 3.432, "low": 3.43, "close": 3.432, "volume": 158.5, "quote_volume": 543.69004, "trades": 11, "taker_buy_volume": 158.5, "taker_buy_quote": 543.69004}, {"ts": 1768470120000, "open": 3.433, "high": 3.438, "low": 3.433, "close": 3.435, "volume": 348.44, "quote_volume": 1197.37585, "trades": 12, "taker_buy_volume": 212.63, "taker_buy_quote": 730.97739}, {"ts": 1768470180000, "open": 3.435, "high": 3.435, "low": 3.429, "close": 3.429, "volume": 288.16, "quote_volume": 988.50645, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 3.433, "high": 3.443, "low": 3.433, "close": 3.443, "volume": 340.01, "quote_volume": 1169.01739, "trades": 16, "taker_buy_volume": 340.01, "taker_buy_quote": 1169.01739}, {"ts": 1768470300000, "open": 3.439, "high": 3.445, "low": 3.438, "close": 3.438, "volume": 37.68, "quote_volume": 129.70017, "trades": 14, "taker_buy_volume": 15.25, "taker_buy_quote": 52.50905}, {"ts": 1768470360000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.01, "quote_volume": 6.92244, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.92244}, {"ts": 1768470420000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 74.79, "quote_volume": 257.57676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470540000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470660000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 109.54, "quote_volume": 377.25576, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470720000, "open": 3.445, "high": 3.454, "low": 3.445, "close": 3.45, "volume": 4302.51, "quote_volume": 14835.60849, "trades": 39, "taker_buy_volume": 4201.87, "taker_buy_quote": 14488.29364}, {"ts": 1768470780000, "open": 3.454, "high": 3.467, "low": 3.454, "close": 3.467, "volume": 744.15, "quote_volume": 2574.03138, "trades": 49, "taker_buy_volume": 631.68, "taker_buy_quote": 2184.89695}, {"ts": 1768470840000, "open": 3.469, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 182.03, "quote_volume": 631.59438, "trades": 14, "taker_buy_volume": 171.67, "taker_buy_quote": 595.67626}, {"ts": 1768470900000, "open": 3.471, "high": 3.478, "low": 3.47, "close": 3.473, "volume": 536.78, "quote_volume": 1863.57367, "trades": 30, "taker_buy_volume": 445.13, "taker_buy_quote": 1545.41675}, {"ts": 1768470960000, "open": 3.475, "high": 3.475, "low": 3.454, "close": 3.471, "volume": 3718.69, "quote_volume": 12882.35557, "trades": 172, "taker_buy_volume": 1093.72, "taker_buy_quote": 3789.86656}, {"ts": 1768471020000, "open": 3.469, "high": 3.469, "low": 3.462, "close": 3.462, "volume": 262.54, "quote_volume": 909.70981, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 6.84, "quote_volume": 23.7006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471200000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471260000, "open": 3.467, "high": 3.467, "low": 3.453, "close": 3.453, "volume": 453.74, "quote_volume": 1569.87579, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471320000, "open": 3.455, "high": 3.455, "low": 3.449, "close": 3.449, "volume": 158.24, "quote_volume": 545.9549, "trades": 17, "taker_buy_volume": 14.23, "taker_buy_quote": 49.07927}, {"ts": 1768471380000, "open": 3.447, "high": 3.458, "low": 3.435, "close": 3.458, "volume": 984.1, "quote_volume": 3387.54204, "trades": 36, "taker_buy_volume": 379.55, "taker_buy_quote": 1307.62779}, {"ts": 1768471440000, "open": 3.449, "high": 3.454, "low": 3.449, "close": 3.451, "volume": 533.02, "quote_volume": 1840.50203, "trades": 47, "taker_buy_volume": 365.85, "taker_buy_quote": 1263.6045}, {"ts": 1768471500000, "open": 3.447, "high": 3.447, "low": 3.436, "close": 3.445, "volume": 479.88, "quote_volume": 1652.18186, "trades": 18, "taker_buy_volume": 134.46, "taker_buy_quote": 463.20013}, {"ts": 1768471560000, "open": 3.446, "high": 3.45, "low": 3.446, "close": 3.447, "volume": 545.43, "quote_volume": 1879.68345, "trades": 92, "taker_buy_volume": 496.2, "taker_buy_quote": 1709.98764}, {"ts": 1768471620000, "open": 3.447, "high": 3.447, "low": 3.441, "close": 3.441, "volume": 486.32, "quote_volume": 1675.76829, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 5.82, "quote_volume": 19.99752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471740000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 3.44, "high": 3.441, "low": 3.436, "close": 3.436, "volume": 233.3, "quote_volume": 802.59179, "trades": 13, "taker_buy_volume": 221.62, "taker_buy_quote": 762.45931}, {"ts": 1768471860000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 3.436, "high": 3.436, "low": 3.433, "close": 3.433, "volume": 28.27, "quote_volume": 97.08721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471980000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 13.68, "quote_volume": 46.9908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472040000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 11.23, "quote_volume": 38.54136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472100000, "open": 3.431, "high": 3.431, "low": 3.428, "close": 3.428, "volume": 160.61, "quote_volume": 550.69581, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472220000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 3.429, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 7.49, "quote_volume": 25.68256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472340000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472400000, "open": 3.431, "high": 3.431, "low": 3.427, "close": 3.427, "volume": 4.89, "quote_volume": 16.76779, "trades": 2, "taker_buy_volume": 2.44, "taker_buy_quote": 8.37164}, {"ts": 1768472460000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472520000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472580000, "open": 3.432, "high": 3.432, "low": 3.431, "close": 3.431, "volume": 293.11, "quote_volume": 1005.71098, "trades": 73, "taker_buy_volume": 50.57, "taker_buy_quote": 173.55624}, {"ts": 1768472640000, "open": 3.432, "high": 3.432, "low": 3.431, "close": 3.431, "volume": 24.6, "quote_volume": 84.41004, "trades": 7, "taker_buy_volume": 7.44, "taker_buy_quote": 25.53408}, {"ts": 1768472700000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 5.6, "quote_volume": 19.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472820000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 3.423, "high": 3.423, "low": 3.417, "close": 3.419, "volume": 15.7, "quote_volume": 53.69306, "trades": 4, "taker_buy_volume": 1.75, "taker_buy_quote": 5.98325}, {"ts": 1768472940000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 1.76, "quote_volume": 6.01744, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 6.01744}, {"ts": 1768473000000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473120000, "open": 3.426, "high": 3.426, "low": 3.42, "close": 3.42, "volume": 31.8, "quote_volume": 108.91448, "trades": 9, "taker_buy_volume": 12.28, "taker_buy_quote": 42.07128}, {"ts": 1768473180000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473300000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 271.64, "quote_volume": 930.35865, "trades": 30, "taker_buy_volume": 271.64, "taker_buy_quote": 930.35865}, {"ts": 1768473480000, "open": 3.425, "high": 3.432, "low": 3.423, "close": 3.429, "volume": 155.33, "quote_volume": 532.67728, "trades": 14, "taker_buy_volume": 122.59, "taker_buy_quote": 420.49412}, {"ts": 1768473540000, "open": 3.426, "high": 3.426, "low": 3.411, "close": 3.417, "volume": 1597.05, "quote_volume": 5457.94896, "trades": 43, "taker_buy_volume": 211.53, "taker_buy_quote": 722.96048}, {"ts": 1768473600000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473660000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 3.423, "high": 3.43, "low": 3.422, "close": 3.423, "volume": 615.61, "quote_volume": 2107.20741, "trades": 89, "taker_buy_volume": 322.97, "taker_buy_quote": 1105.54675}, {"ts": 1768474080000, "open": 3.427, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 47.08, "quote_volume": 161.27905, "trades": 7, "taker_buy_volume": 4.83, "taker_buy_quote": 16.53309}, {"ts": 1768474140000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 224.68, "quote_volume": 768.85496, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 9.71, "quote_volume": 33.23733, "trades": 3, "taker_buy_volume": 9.71, "taker_buy_quote": 33.23733}, {"ts": 1768474320000, "open": 3.423, "high": 3.427, "low": 3.423, "close": 3.427, "volume": 204.82, "quote_volume": 701.12034, "trades": 48, "taker_buy_volume": 204.82, "taker_buy_quote": 701.12034}, {"ts": 1768474380000, "open": 3.423, "high": 3.423, "low": 3.413, "close": 3.413, "volume": 877.53, "quote_volume": 2999.32724, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 3.418, "high": 3.418, "low": 3.413, "close": 3.413, "volume": 31.7, "quote_volume": 108.28329, "trades": 5, "taker_buy_volume": 17.56, "taker_buy_quote": 60.02008}, {"ts": 1768474500000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474560000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 2.12, "quote_volume": 7.24828, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 7.24828}, {"ts": 1768474620000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474860000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474920000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 4.64, "quote_volume": 15.88736, "trades": 1, "taker_buy_volume": 4.64, "taker_buy_quote": 15.88736}, {"ts": 1768474980000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 6.84, "quote_volume": 23.37912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475160000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 10.44, "quote_volume": 35.66304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475220000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 244.31, "quote_volume": 835.11872, "trades": 2, "taker_buy_volume": 244.31, "taker_buy_quote": 835.11872}, {"ts": 1768475280000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 71.5, "quote_volume": 244.53, "trades": 2, "taker_buy_volume": 64.03, "taker_buy_quote": 218.9826}, {"ts": 1768475340000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 2.59, "quote_volume": 8.87075, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 8.87075}, {"ts": 1768475460000, "open": 3.421, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 22.87, "quote_volume": 78.26709, "trades": 4, "taker_buy_volume": 14.41, "taker_buy_quote": 49.32543}, {"ts": 1768475520000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.26, "quote_volume": 7.74502, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 7.74502}, {"ts": 1768475760000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 8.46, "quote_volume": 28.96542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475820000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 3.424, "high": 3.424, "low": 3.422, "close": 3.422, "volume": 8.47, "quote_volume": 28.99802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476000000, "open": 3.429, "high": 3.429, "low": 3.426, "close": 3.426, "volume": 11.26, "quote_volume": 38.58519, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 9.63549}, {"ts": 1768476060000, "open": 3.426, "high": 3.426, "low": 3.424, "close": 3.424, "volume": 8.46, "quote_volume": 28.97048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476180000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 3.425, "high": 3.425, "low": 3.424, "close": 3.424, "volume": 8.46, "quote_volume": 28.9752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476420000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476480000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 1.73, "quote_volume": 5.92871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 8.46, "quote_volume": 28.95858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476720000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 3.417, "high": 3.417, "low": 3.41, "close": 3.413, "volume": 118.29, "quote_volume": 403.50073, "trades": 22, "taker_buy_volume": 16.91, "taker_buy_quote": 57.70682}, {"ts": 1768476840000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476900000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 8.49, "quote_volume": 28.95939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476960000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 2.22, "quote_volume": 7.57191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477020000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.11, "quote_volume": 7.1951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477080000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 3.22, "quote_volume": 10.99308, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 10.99308}, {"ts": 1768477200000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 8.49, "quote_volume": 28.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477260000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 157.18, "quote_volume": 535.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "open": 3.41, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 168.04, "quote_volume": 572.54451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477380000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 101.5, "quote_volume": 346.07664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477560000, "open": 3.41, "high": 3.41, "low": 3.407, "close": 3.407, "volume": 308.32, "quote_volume": 1050.74871, "trades": 11, "taker_buy_volume": 209.56, "taker_buy_quote": 714.18048}, {"ts": 1768477620000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 3.14, "quote_volume": 10.70112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477680000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477740000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 8.5, "quote_volume": 28.951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477860000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 98.71, "quote_volume": 336.20626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477980000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478040000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 7.66, "quote_volume": 26.1206, "trades": 5, "taker_buy_volume": 7.66, "taker_buy_quote": 26.1206}, {"ts": 1768478100000, "open": 3.406, "high": 3.408, "low": 3.404, "close": 3.408, "volume": 181.53, "quote_volume": 618.37356, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 8.5, "quote_volume": 28.9765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 165.63, "quote_volume": 564.80324, "trades": 6, "taker_buy_volume": 144.1, "taker_buy_quote": 491.381}, {"ts": 1768478280000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478340000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478460000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478520000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 3.54, "quote_volume": 12.09264, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 12.09264}, {"ts": 1768478580000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478640000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478700000, "open": 3.421, "high": 3.421, "low": 3.418, "close": 3.418, "volume": 11.08, "quote_volume": 37.88161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478760000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 12.27, "quote_volume": 41.97567, "trades": 4, "taker_buy_volume": 2.07, "taker_buy_quote": 7.08147}, {"ts": 1768478820000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478880000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 2.45, "quote_volume": 8.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478940000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479000000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479120000, "open": 3.425, "high": 3.429, "low": 3.422, "close": 3.423, "volume": 389.44, "quote_volume": 1334.4029, "trades": 23, "taker_buy_volume": 335.83, "taker_buy_quote": 1150.86728}, {"ts": 1768479180000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 20.58, "quote_volume": 70.40418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479300000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.45, "quote_volume": 4.9561, "trades": 1, "taker_buy_volume": 1.45, "taker_buy_quote": 4.9561}, {"ts": 1768479360000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 2.02, "quote_volume": 6.90436, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.90436}, {"ts": 1768479420000, "open": 3.418, "high": 3.418, "low": 3.414, "close": 3.414, "volume": 416.11, "quote_volume": 1420.99382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479480000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479540000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479600000, "open": 3.411, "high": 3.417, "low": 3.411, "close": 3.415, "volume": 87.0, "quote_volume": 296.79439, "trades": 8, "taker_buy_volume": 87.0, "taker_buy_quote": 296.79439}, {"ts": 1768479660000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479720000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 6.9, "quote_volume": 23.5428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479780000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 20.0, "quote_volume": 68.21023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479840000, "open": 3.41, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 374.15, "quote_volume": 1274.89455, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479900000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 3.415, "high": 3.416, "low": 3.409, "close": 3.409, "volume": 1171.54, "quote_volume": 4000.10777, "trades": 10, "taker_buy_volume": 110.21, "taker_buy_quote": 376.37196}, {"ts": 1768480020000, "open": 3.409, "high": 3.409, "low": 3.408, "close": 3.408, "volume": 5.99, "quote_volume": 20.41734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480080000, "open": 3.408, "high": 3.408, "low": 3.403, "close": 3.407, "volume": 393.3, "quote_volume": 1338.97993, "trades": 15, "taker_buy_volume": 2.18, "taker_buy_quote": 7.42726}, {"ts": 1768480140000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480200000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480260000, "open": 3.407, "high": 3.411, "low": 3.407, "close": 3.411, "volume": 497.78, "quote_volume": 1696.91929, "trades": 8, "taker_buy_volume": 497.78, "taker_buy_quote": 1696.91929}, {"ts": 1768480320000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480380000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480440000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480500000, "open": 3.417, "high": 3.417, "low": 3.403, "close": 3.403, "volume": 690.62, "quote_volume": 2354.43556, "trades": 23, "taker_buy_volume": 2.55, "taker_buy_quote": 8.71335}, {"ts": 1768480560000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 13.59, "quote_volume": 46.30113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480680000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 1.47, "quote_volume": 5.00976, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 5.00976}, {"ts": 1768480740000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480800000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480920000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480980000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 35.14, "quote_volume": 119.8274, "trades": 2, "taker_buy_volume": 35.14, "taker_buy_quote": 119.8274}, {"ts": 1768481040000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481100000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481160000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481400000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 10.2, "quote_volume": 34.782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 3.41, "high": 3.414, "low": 3.41, "close": 3.414, "volume": 119.9, "quote_volume": 408.90596, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 408.90596}, {"ts": 1768481520000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481580000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481640000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481700000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 4.59, "quote_volume": 15.68403, "trades": 1, "taker_buy_volume": 4.59, "taker_buy_quote": 15.68403}, {"ts": 1768481760000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481820000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 7.32, "quote_volume": 25.01244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481880000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481940000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482000000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482060000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 5.55, "quote_volume": 18.981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482120000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482240000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482300000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482480000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482660000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482840000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.411, "volume": 175.91, "quote_volume": 600.17747, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482960000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483020000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 13.57, "quote_volume": 46.31441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483080000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483140000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483200000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483380000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 1.75, "quote_volume": 5.9815, "trades": 1, "taker_buy_volume": 1.75, "taker_buy_quote": 5.9815}, {"ts": 1768483440000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483560000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483620000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483680000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 45.61, "quote_volume": 156.00665, "trades": 2, "taker_buy_volume": 45.61, "taker_buy_quote": 156.00665}, {"ts": 1768483740000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483800000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 45.04, "quote_volume": 154.30704, "trades": 2, "taker_buy_volume": 45.04, "taker_buy_quote": 154.30704}, {"ts": 1768483860000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483920000, "open": 3.412, "high": 3.414, "low": 3.405, "close": 3.413, "volume": 838.36, "quote_volume": 2859.31071, "trades": 34, "taker_buy_volume": 62.58, "taker_buy_quote": 213.60261}, {"ts": 1768483980000, "open": 3.413, "high": 3.413, "low": 3.411, "close": 3.411, "volume": 164.97, "quote_volume": 562.73034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484040000, "open": 3.412, "high": 3.412, "low": 3.408, "close": 3.408, "volume": 115.64, "quote_volume": 394.11456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484160000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.04, "quote_volume": 6.96456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484220000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484280000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484340000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484400000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 1.91, "quote_volume": 6.52647, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.52647}, {"ts": 1768484460000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484520000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484580000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.12, "quote_volume": 7.23556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484700000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.0, "quote_volume": 6.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484760000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484820000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 1.53, "quote_volume": 5.22648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484880000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 15.06, "quote_volume": 51.5052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484940000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 2.0, "quote_volume": 6.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 3.421, "high": 3.422, "low": 3.418, "close": 3.418, "volume": 79.22, "quote_volume": 271.05366, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 266.2001}, {"ts": 1768485060000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485120000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.45, "quote_volume": 8.36185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485240000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485300000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 6.25, "quote_volume": 21.33884, "trades": 2, "taker_buy_volume": 6.25, "taker_buy_quote": 21.33884}, {"ts": 1768485420000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 5.81, "quote_volume": 19.81791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485540000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 14.89, "quote_volume": 50.7749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485660000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485720000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485780000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485840000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 10.32, "quote_volume": 35.1912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485900000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485960000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486020000, "open": 3.408, "high": 3.41, "low": 3.404, "close": 3.404, "volume": 42.66, "quote_volume": 145.34272, "trades": 16, "taker_buy_volume": 13.34, "taker_buy_quote": 45.47338}, {"ts": 1768486080000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486140000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 1.46, "quote_volume": 4.98444, "trades": 1, "taker_buy_volume": 1.46, "taker_buy_quote": 4.98444}, {"ts": 1768486200000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486320000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486380000, "open": 3.407, "high": 3.413, "low": 3.407, "close": 3.412, "volume": 85.64, "quote_volume": 292.18418, "trades": 8, "taker_buy_volume": 81.24, "taker_buy_quote": 277.19338}, {"ts": 1768486440000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 1.47, "quote_volume": 5.0127, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 5.0127}, {"ts": 1768486500000, "open": 3.412, "high": 3.413, "low": 3.412, "close": 3.413, "volume": 287.26, "quote_volume": 980.33741, "trades": 3, "taker_buy_volume": 287.26, "taker_buy_quote": 980.33741}, {"ts": 1768486560000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 1.79, "quote_volume": 6.10569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486620000, "open": 3.402, "high": 3.402, "low": 3.399, "close": 3.401, "volume": 439.23, "quote_volume": 1493.08695, "trades": 11, "taker_buy_volume": 2.5, "taker_buy_quote": 8.5025}, {"ts": 1768486680000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 3.26, "quote_volume": 11.07748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486800000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.405, "volume": 84.39, "quote_volume": 286.9348, "trades": 2, "taker_buy_volume": 1.76, "taker_buy_quote": 5.9928}, {"ts": 1768486860000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 3.398, "high": 3.398, "low": 3.39, "close": 3.397, "volume": 736.36, "quote_volume": 2497.76288, "trades": 22, "taker_buy_volume": 63.72, "taker_buy_quote": 216.35454}, {"ts": 1768486980000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 3.397, "high": 3.397, "low": 3.397, "close": 3.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 3.393, "high": 3.4, "low": 3.393, "close": 3.4, "volume": 714.69, "quote_volume": 2427.38893, "trades": 20, "taker_buy_volume": 714.69, "taker_buy_quote": 2427.38893}, {"ts": 1768487160000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 14.13, "quote_volume": 47.98548, "trades": 2, "taker_buy_volume": 14.13, "taker_buy_quote": 47.98548}, {"ts": 1768487220000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.394, "volume": 72.31, "quote_volume": 245.45101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487460000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487520000, "open": 3.39, "high": 3.395, "low": 3.389, "close": 3.395, "volume": 486.79, "quote_volume": 1649.82677, "trades": 14, "taker_buy_volume": 304.3, "taker_buy_quote": 1031.34554}, {"ts": 1768487580000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 1.63, "quote_volume": 5.52733, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.52733}, {"ts": 1768487640000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 4.22, "quote_volume": 14.29314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487700000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 4.23, "quote_volume": 14.31432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487760000, "open": 3.381, "high": 3.381, "low": 3.378, "close": 3.381, "volume": 12.4, "quote_volume": 41.91141, "trades": 4, "taker_buy_volume": 1.77, "taker_buy_quote": 5.98437}, {"ts": 1768487820000, "open": 3.375, "high": 3.376, "low": 3.375, "close": 3.376, "volume": 22.72, "quote_volume": 76.68931, "trades": 12, "taker_buy_volume": 17.17, "taker_buy_quote": 57.95806}, {"ts": 1768487880000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487940000, "open": 3.372, "high": 3.373, "low": 3.372, "close": 3.373, "volume": 12.31, "quote_volume": 41.51391, "trades": 5, "taker_buy_volume": 9.09, "taker_buy_quote": 30.65607}, {"ts": 1768488000000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488060000, "open": 3.373, "high": 3.373, "low": 3.37, "close": 3.37, "volume": 593.34, "quote_volume": 1999.99469, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488120000, "open": 3.369, "high": 3.369, "low": 3.365, "close": 3.369, "volume": 210.78, "quote_volume": 709.60742, "trades": 8, "taker_buy_volume": 200.83, "taker_buy_quote": 676.10117}, {"ts": 1768488180000, "open": 3.369, "high": 3.37, "low": 3.369, "close": 3.37, "volume": 15.01, "quote_volume": 50.5792, "trades": 2, "taker_buy_volume": 15.01, "taker_buy_quote": 50.5792}, {"ts": 1768488240000, "open": 3.373, "high": 3.386, "low": 3.373, "close": 3.374, "volume": 2782.39, "quote_volume": 9400.87431, "trades": 75, "taker_buy_volume": 1953.31, "taker_buy_quote": 6597.25861}, {"ts": 1768488300000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 16.43, "quote_volume": 55.31981, "trades": 3, "taker_buy_volume": 16.43, "taker_buy_quote": 55.31981}, {"ts": 1768488360000, "open": 3.363, "high": 3.364, "low": 3.356, "close": 3.358, "volume": 201.87, "quote_volume": 677.84531, "trades": 14, "taker_buy_volume": 19.79, "taker_buy_quote": 66.57356}, {"ts": 1768488420000, "open": 3.36, "high": 3.365, "low": 3.36, "close": 3.365, "volume": 60.9, "quote_volume": 204.83456, "trades": 11, "taker_buy_volume": 60.9, "taker_buy_quote": 204.83456}, {"ts": 1768488480000, "open": 3.369, "high": 3.378, "low": 3.369, "close": 3.378, "volume": 52.72, "quote_volume": 177.99238, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 19.2033}, {"ts": 1768488540000, "open": 3.381, "high": 3.39, "low": 3.381, "close": 3.386, "volume": 170.55, "quote_volume": 577.84506, "trades": 13, "taker_buy_volume": 142.78, "taker_buy_quote": 483.93779}, {"ts": 1768488600000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 118.41, "quote_volume": 399.98898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488660000, "open": 3.384, "high": 3.384, "low": 3.382, "close": 3.382, "volume": 32.74, "quote_volume": 110.73352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488720000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488780000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488840000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488900000, "open": 3.391, "high": 3.399, "low": 3.39, "close": 3.39, "volume": 26.42, "quote_volume": 89.71119, "trades": 6, "taker_buy_volume": 24.66, "taker_buy_quote": 83.74479}, {"ts": 1768488960000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489020000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 9.54, "quote_volume": 32.2452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489080000, "open": 3.374, "high": 3.374, "low": 3.371, "close": 3.371, "volume": 336.12, "quote_volume": 1133.08289, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489140000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 4.13, "quote_volume": 13.93049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489200000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489260000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489320000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 1.7, "quote_volume": 5.7443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489380000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489440000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489560000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 5.57, "quote_volume": 18.76533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489680000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489740000, "open": 3.374, "high": 3.377, "low": 3.374, "close": 3.376, "volume": 296.34, "quote_volume": 1000.7076, "trades": 4, "taker_buy_volume": 288.75, "taker_buy_quote": 975.08376}, {"ts": 1768489800000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489860000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489920000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489980000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490040000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490100000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 3.75, "quote_volume": 12.6375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490220000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490280000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490340000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490400000, "open": 3.377, "high": 3.377, "low": 3.371, "close": 3.373, "volume": 7.01, "quote_volume": 23.65671, "trades": 3, "taker_buy_volume": 5.38, "taker_buy_quote": 18.16198}, {"ts": 1768490460000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490520000, "open": 3.367, "high": 3.367, "low": 3.366, "close": 3.366, "volume": 9.19, "quote_volume": 30.93696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490580000, "open": 3.363, "high": 3.366, "low": 3.363, "close": 3.366, "volume": 21.58, "quote_volume": 72.60871, "trades": 5, "taker_buy_volume": 17.31, "taker_buy_quote": 58.2487}, {"ts": 1768490640000, "open": 3.365, "high": 3.368, "low": 3.365, "close": 3.366, "volume": 26.86, "quote_volume": 90.38921, "trades": 8, "taker_buy_volume": 26.86, "taker_buy_quote": 90.38921}, {"ts": 1768490700000, "open": 3.36, "high": 3.362, "low": 3.339, "close": 3.348, "volume": 1354.7, "quote_volume": 4534.38491, "trades": 49, "taker_buy_volume": 142.56, "taker_buy_quote": 478.16555}, {"ts": 1768490760000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490820000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490880000, "open": 3.351, "high": 3.351, "low": 3.343, "close": 3.351, "volume": 327.64, "quote_volume": 1096.37765, "trades": 16, "taker_buy_volume": 171.23, "taker_buy_quote": 573.29982}, {"ts": 1768490940000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491000000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491060000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491120000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491180000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.357, "volume": 38.66, "quote_volume": 129.70955, "trades": 6, "taker_buy_volume": 38.66, "taker_buy_quote": 129.70955}, {"ts": 1768491240000, "open": 3.357, "high": 3.358, "low": 3.357, "close": 3.358, "volume": 20.65, "quote_volume": 69.33548, "trades": 5, "taker_buy_volume": 20.65, "taker_buy_quote": 69.33548}, {"ts": 1768491300000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491360000, "open": 3.353, "high": 3.353, "low": 3.349, "close": 3.352, "volume": 12.84, "quote_volume": 43.02024, "trades": 5, "taker_buy_volume": 3.12, "taker_buy_quote": 10.45824}, {"ts": 1768491420000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491480000, "open": 3.347, "high": 3.347, "low": 3.336, "close": 3.34, "volume": 355.24, "quote_volume": 1187.29711, "trades": 16, "taker_buy_volume": 101.03, "taker_buy_quote": 337.84315}, {"ts": 1768491540000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 7.93, "quote_volume": 26.50549, "trades": 3, "taker_buy_volume": 7.93, "taker_buy_quote": 26.50549}, {"ts": 1768491600000, "open": 3.342, "high": 3.346, "low": 3.331, "close": 3.335, "volume": 381.74, "quote_volume": 1273.84424, "trades": 25, "taker_buy_volume": 282.32, "taker_buy_quote": 942.11991}, {"ts": 1768491660000, "open": 3.33, "high": 3.334, "low": 3.328, "close": 3.334, "volume": 18.37, "quote_volume": 61.20634, "trades": 6, "taker_buy_volume": 12.35, "taker_buy_quote": 41.16254}, {"ts": 1768491720000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.334, "volume": 22.85, "quote_volume": 76.14335, "trades": 6, "taker_buy_volume": 12.62, "taker_buy_quote": 42.06722}, {"ts": 1768491780000, "open": 3.337, "high": 3.338, "low": 3.333, "close": 3.338, "volume": 1420.43, "quote_volume": 4738.39978, "trades": 21, "taker_buy_volume": 665.31, "taker_buy_quote": 2220.13947}, {"ts": 1768491840000, "open": 3.333, "high": 3.336, "low": 3.333, "close": 3.336, "volume": 43.69, "quote_volume": 145.7051, "trades": 6, "taker_buy_volume": 29.95, "taker_buy_quote": 99.90968}, {"ts": 1768491900000, "open": 3.33, "high": 3.337, "low": 3.32, "close": 3.322, "volume": 637.85, "quote_volume": 2123.0778, "trades": 41, "taker_buy_volume": 56.52, "taker_buy_quote": 188.007}, {"ts": 1768491960000, "open": 3.322, "high": 3.322, "low": 3.31, "close": 3.31, "volume": 347.24, "quote_volume": 1151.41867, "trades": 24, "taker_buy_volume": 123.44, "taker_buy_quote": 409.52441}, {"ts": 1768492020000, "open": 3.314, "high": 3.315, "low": 3.276, "close": 3.295, "volume": 5643.47, "quote_volume": 18601.54071, "trades": 228, "taker_buy_volume": 1858.62, "taker_buy_quote": 6123.78735}, {"ts": 1768492080000, "open": 3.297, "high": 3.302, "low": 3.293, "close": 3.301, "volume": 352.79, "quote_volume": 1163.84763, "trades": 20, "taker_buy_volume": 323.99, "taker_buy_quote": 1068.96325}, {"ts": 1768492140000, "open": 3.296, "high": 3.296, "low": 3.294, "close": 3.296, "volume": 34.33, "quote_volume": 113.12768, "trades": 8, "taker_buy_volume": 31.29, "taker_buy_quote": 103.11392}, {"ts": 1768492200000, "open": 3.296, "high": 3.302, "low": 3.295, "close": 3.295, "volume": 951.8, "quote_volume": 3136.84122, "trades": 17, "taker_buy_volume": 481.2, "taker_buy_quote": 1586.10625}, {"ts": 1768492260000, "open": 3.293, "high": 3.293, "low": 3.292, "close": 3.293, "volume": 1062.37, "quote_volume": 3498.24341, "trades": 9, "taker_buy_volume": 974.52, "taker_buy_quote": 3208.95336}, {"ts": 1768492320000, "open": 3.288, "high": 3.295, "low": 3.286, "close": 3.291, "volume": 835.92, "quote_volume": 2751.82129, "trades": 30, "taker_buy_volume": 508.68, "taker_buy_quote": 1673.94083}, {"ts": 1768492380000, "open": 3.295, "high": 3.299, "low": 3.293, "close": 3.296, "volume": 937.03, "quote_volume": 3087.4447, "trades": 19, "taker_buy_volume": 834.07, "taker_buy_quote": 2748.29725}, {"ts": 1768492440000, "open": 3.296, "high": 3.297, "low": 3.294, "close": 3.294, "volume": 57.72, "quote_volume": 190.18746, "trades": 9, "taker_buy_volume": 5.86, "taker_buy_quote": 19.32042}, {"ts": 1768492500000, "open": 3.297, "high": 3.298, "low": 3.288, "close": 3.29, "volume": 452.13, "quote_volume": 1488.82743, "trades": 26, "taker_buy_volume": 42.44, "taker_buy_quote": 139.80687}, {"ts": 1768492560000, "open": 3.288, "high": 3.303, "low": 3.28, "close": 3.298, "volume": 2171.25, "quote_volume": 7156.8131, "trades": 60, "taker_buy_volume": 1108.44, "taker_buy_quote": 3656.02996}, {"ts": 1768492620000, "open": 3.301, "high": 3.32, "low": 3.298, "close": 3.314, "volume": 5103.03, "quote_volume": 16879.25857, "trades": 93, "taker_buy_volume": 4582.16, "taker_buy_quote": 15154.37195}, {"ts": 1768492680000, "open": 3.312, "high": 3.331, "low": 3.311, "close": 3.32, "volume": 564.78, "quote_volume": 1873.9282, "trades": 33, "taker_buy_volume": 122.06, "taker_buy_quote": 405.95969}, {"ts": 1768492740000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 6.04, "quote_volume": 20.07696, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.07696}, {"ts": 1768492800000, "open": 3.324, "high": 3.327, "low": 3.321, "close": 3.322, "volume": 167.67, "quote_volume": 557.10662, "trades": 23, "taker_buy_volume": 17.88, "taker_buy_quote": 59.44636}, {"ts": 1768492860000, "open": 3.317, "high": 3.317, "low": 3.298, "close": 3.303, "volume": 1286.62, "quote_volume": 4255.48105, "trades": 56, "taker_buy_volume": 310.61, "taker_buy_quote": 1025.91011}, {"ts": 1768492920000, "open": 3.297, "high": 3.297, "low": 3.291, "close": 3.291, "volume": 100.65, "quote_volume": 331.71548, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492980000, "open": 3.293, "high": 3.296, "low": 3.284, "close": 3.293, "volume": 1689.53, "quote_volume": 5557.79312, "trades": 32, "taker_buy_volume": 1011.55, "taker_buy_quote": 3329.58997}, {"ts": 1768493040000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 3.36, "quote_volume": 11.07792, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.07792}, {"ts": 1768493100000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 10.26, "quote_volume": 33.858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493160000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 2.6, "quote_volume": 8.5566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493220000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493280000, "open": 3.301, "high": 3.304, "low": 3.301, "close": 3.304, "volume": 6.22, "quote_volume": 20.54035, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 20.54035}, {"ts": 1768493340000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493400000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493460000, "open": 3.304, "high": 3.304, "low": 3.301, "close": 3.301, "volume": 146.76, "quote_volume": 484.4685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493520000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 9.16, "quote_volume": 30.24632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493580000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493640000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 26.03, "quote_volume": 85.87297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493700000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 3.36, "quote_volume": 11.09472, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.09472}, {"ts": 1768493760000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 41.5, "quote_volume": 137.0745, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 137.0745}, {"ts": 1768493820000, "open": 3.308, "high": 3.31, "low": 3.308, "close": 3.31, "volume": 19.07, "quote_volume": 63.09456, "trades": 6, "taker_buy_volume": 5.5, "taker_buy_quote": 18.205}, {"ts": 1768493880000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 9.99, "quote_volume": 33.00696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493940000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494000000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494060000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494120000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 7.33, "quote_volume": 24.27757, "trades": 2, "taker_buy_volume": 7.33, "taker_buy_quote": 24.27757}, {"ts": 1768494180000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494240000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494300000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 3.48, "quote_volume": 11.51532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494360000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 3.13, "quote_volume": 10.3603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494420000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 5.39, "quote_volume": 17.83551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494480000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 2.18, "quote_volume": 7.21144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494540000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494600000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494660000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494720000, "open": 3.309, "high": 3.309, "low": 3.304, "close": 3.304, "volume": 594.73, "quote_volume": 1966.97339, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494780000, "open": 3.305, "high": 3.309, "low": 3.305, "close": 3.309, "volume": 202.93, "quote_volume": 671.03579, "trades": 7, "taker_buy_volume": 128.83, "taker_buy_quote": 425.83889}, {"ts": 1768494840000, "open": 3.305, "high": 3.305, "low": 3.295, "close": 3.297, "volume": 565.45, "quote_volume": 1865.34795, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494900000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494960000, "open": 3.296, "high": 3.296, "low": 3.284, "close": 3.296, "volume": 563.84, "quote_volume": 1855.44216, "trades": 26, "taker_buy_volume": 211.3, "taker_buy_quote": 695.57203}, {"ts": 1768495020000, "open": 3.3, "high": 3.304, "low": 3.3, "close": 3.304, "volume": 118.09, "quote_volume": 389.88843, "trades": 6, "taker_buy_volume": 118.09, "taker_buy_quote": 389.88843}, {"ts": 1768495080000, "open": 3.303, "high": 3.31, "low": 3.303, "close": 3.304, "volume": 327.54, "quote_volume": 1082.4839, "trades": 11, "taker_buy_volume": 317.54, "taker_buy_quote": 1049.44048}, {"ts": 1768495140000, "open": 3.308, "high": 3.309, "low": 3.308, "close": 3.309, "volume": 12.46, "quote_volume": 41.22678, "trades": 6, "taker_buy_volume": 12.46, "taker_buy_quote": 41.22678}, {"ts": 1768495200000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 10.77, "quote_volume": 35.56254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495260000, "open": 3.308, "high": 3.308, "low": 3.307, "close": 3.307, "volume": 32.71, "quote_volume": 108.19921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495320000, "open": 3.311, "high": 3.314, "low": 3.31, "close": 3.311, "volume": 101.47, "quote_volume": 336.07328, "trades": 17, "taker_buy_volume": 45.31, "taker_buy_quote": 150.13193}, {"ts": 1768495380000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 35.27, "quote_volume": 116.88478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495440000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495500000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495620000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495680000, "open": 3.309, "high": 3.315, "low": 3.309, "close": 3.311, "volume": 14.24, "quote_volume": 47.16005, "trades": 6, "taker_buy_volume": 1.53, "taker_buy_quote": 5.07195}, {"ts": 1768495740000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 19.72, "quote_volume": 65.33236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495800000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495860000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495920000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496100000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496160000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496220000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496280000, "open": 3.316, "high": 3.319, "low": 3.316, "close": 3.319, "volume": 146.49, "quote_volume": 486.15834, "trades": 7, "taker_buy_volume": 146.49, "taker_buy_quote": 486.15834}, {"ts": 1768496340000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496400000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496460000, "open": 3.319, "high": 3.319, "low": 3.317, "close": 3.317, "volume": 18.22, "quote_volume": 60.44916, "trades": 5, "taker_buy_volume": 6.71, "taker_buy_quote": 22.27049}, {"ts": 1768496520000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 6.03, "quote_volume": 20.00754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496580000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496640000, "open": 3.313, "high": 3.313, "low": 3.304, "close": 3.307, "volume": 506.92, "quote_volume": 1677.25124, "trades": 19, "taker_buy_volume": 46.56, "taker_buy_quote": 153.97392}, {"ts": 1768496700000, "open": 3.301, "high": 3.307, "low": 3.301, "close": 3.306, "volume": 235.98, "quote_volume": 779.74797, "trades": 13, "taker_buy_volume": 79.98, "taker_buy_quote": 264.45453}, {"ts": 1768496760000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 1.87, "quote_volume": 6.17661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496820000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 167.75, "quote_volume": 553.2395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496940000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 34.67, "quote_volume": 114.30699, "trades": 1, "taker_buy_volume": 34.67, "taker_buy_quote": 114.30699}, {"ts": 1768497000000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 1.52, "quote_volume": 5.02056, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 5.02056}, {"ts": 1768497060000, "open": 3.304, "high": 3.308, "low": 3.304, "close": 3.305, "volume": 294.75, "quote_volume": 974.37217, "trades": 9, "taker_buy_volume": 146.12, "taker_buy_quote": 483.1466}, {"ts": 1768497120000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 5.78, "quote_volume": 19.09134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497240000, "open": 3.301, "high": 3.301, "low": 3.295, "close": 3.296, "volume": 89.91, "quote_volume": 296.58432, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497300000, "open": 3.294, "high": 3.295, "low": 3.294, "close": 3.295, "volume": 10.94, "quote_volume": 36.04212, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 18.9792}, {"ts": 1768497360000, "open": 3.295, "high": 3.298, "low": 3.295, "close": 3.298, "volume": 6.4, "quote_volume": 21.09712, "trades": 4, "taker_buy_volume": 6.4, "taker_buy_quote": 21.09712}, {"ts": 1768497420000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 3.21, "quote_volume": 10.57053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497540000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 4.4, "quote_volume": 14.5332, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 14.5332}, {"ts": 1768497660000, "open": 3.303, "high": 3.303, "low": 3.298, "close": 3.298, "volume": 155.36, "quote_volume": 512.44293, "trades": 7, "taker_buy_volume": 3.36, "taker_buy_quote": 11.09808}, {"ts": 1768497720000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 3.297, "high": 3.3, "low": 3.297, "close": 3.3, "volume": 94.99, "quote_volume": 313.33122, "trades": 5, "taker_buy_volume": 49.73, "taker_buy_quote": 164.109}, {"ts": 1768497840000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 3.3, "high": 3.305, "low": 3.3, "close": 3.305, "volume": 35.43, "quote_volume": 117.01, "trades": 3, "taker_buy_volume": 35.43, "taker_buy_quote": 117.01}, {"ts": 1768498020000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 3.02, "quote_volume": 9.99016, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 9.99016}, {"ts": 1768498080000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 1.51, "quote_volume": 4.99659, "trades": 1, "taker_buy_volume": 1.51, "taker_buy_quote": 4.99659}, {"ts": 1768498140000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 6.04, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 19.99844}, {"ts": 1768498200000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498260000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 1.87, "quote_volume": 6.19157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498320000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498380000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498440000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 15.07, "quote_volume": 49.97212, "trades": 1, "taker_buy_volume": 15.07, "taker_buy_quote": 49.97212}, {"ts": 1768498500000, "open": 3.308, "high": 3.313, "low": 3.304, "close": 3.313, "volume": 215.78, "quote_volume": 713.71498, "trades": 10, "taker_buy_volume": 3.21, "taker_buy_quote": 10.63473}, {"ts": 1768498560000, "open": 3.313, "high": 3.317, "low": 3.313, "close": 3.316, "volume": 8.18, "quote_volume": 27.12123, "trades": 4, "taker_buy_volume": 8.18, "taker_buy_quote": 27.12123}, {"ts": 1768498620000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498680000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498920000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 4.1, "quote_volume": 13.5956, "trades": 1, "taker_buy_volume": 4.1, "taker_buy_quote": 13.5956}, {"ts": 1768498980000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499160000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499280000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 5.61, "quote_volume": 18.56349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 3.308, "high": 3.308, "low": 3.301, "close": 3.301, "volume": 55.55, "quote_volume": 183.54335, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499400000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499460000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 3.02, "quote_volume": 9.97506, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 9.97506}, {"ts": 1768499520000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 3.295, "high": 3.295, "low": 3.287, "close": 3.288, "volume": 501.03, "quote_volume": 1649.00914, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499640000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 14.03, "quote_volume": 46.1587, "trades": 4, "taker_buy_volume": 14.03, "taker_buy_quote": 46.1587}, {"ts": 1768499700000, "open": 3.29, "high": 3.29, "low": 3.289, "close": 3.289, "volume": 83.55, "quote_volume": 274.8498, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499760000, "open": 3.29, "high": 3.29, "low": 3.285, "close": 3.289, "volume": 19.03, "quote_volume": 62.54384, "trades": 8, "taker_buy_volume": 12.83, "taker_buy_quote": 42.16724}, {"ts": 1768499820000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499880000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 3.287, "high": 3.287, "low": 3.285, "close": 3.285, "volume": 371.33, "quote_volume": 1220.17696, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500000000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 2.19, "quote_volume": 7.2051, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 7.2051}, {"ts": 1768500060000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500120000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500180000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 1.55, "quote_volume": 5.09485, "trades": 1, "taker_buy_volume": 1.55, "taker_buy_quote": 5.09485}, {"ts": 1768500240000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500300000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 3.51, "quote_volume": 11.54088, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.54088}, {"ts": 1768500360000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500480000, "open": 3.291, "high": 3.296, "low": 3.291, "close": 3.296, "volume": 16.95, "quote_volume": 55.84704, "trades": 3, "taker_buy_volume": 16.95, "taker_buy_quote": 55.84704}, {"ts": 1768500540000, "open": 3.288, "high": 3.293, "low": 3.287, "close": 3.293, "volume": 106.15, "quote_volume": 349.46504, "trades": 10, "taker_buy_volume": 91.1, "taker_buy_quote": 299.9923}, {"ts": 1768500600000, "open": 3.285, "high": 3.286, "low": 3.276, "close": 3.286, "volume": 904.43, "quote_volume": 2970.12743, "trades": 47, "taker_buy_volume": 506.36, "taker_buy_quote": 1663.64861}, {"ts": 1768500660000, "open": 3.281, "high": 3.281, "low": 3.276, "close": 3.277, "volume": 18.95, "quote_volume": 62.11617, "trades": 7, "taker_buy_volume": 17.17, "taker_buy_quote": 56.28133}, {"ts": 1768500720000, "open": 3.274, "high": 3.275, "low": 3.267, "close": 3.267, "volume": 63.38, "quote_volume": 207.31768, "trades": 18, "taker_buy_volume": 15.3, "taker_buy_quote": 50.09503}, {"ts": 1768500780000, "open": 3.267, "high": 3.27, "low": 3.241, "close": 3.263, "volume": 3519.01, "quote_volume": 11436.37291, "trades": 124, "taker_buy_volume": 1329.16, "taker_buy_quote": 4320.20088}, {"ts": 1768500840000, "open": 3.263, "high": 3.265, "low": 3.263, "close": 3.265, "volume": 22.9, "quote_volume": 74.75332, "trades": 7, "taker_buy_volume": 22.9, "taker_buy_quote": 74.75332}, {"ts": 1768500900000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500960000, "open": 3.261, "high": 3.261, "low": 3.255, "close": 3.261, "volume": 177.82, "quote_volume": 579.35874, "trades": 20, "taker_buy_volume": 164.3, "taker_buy_quote": 535.32765}, {"ts": 1768501020000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 40.36, "quote_volume": 131.41216, "trades": 3, "taker_buy_volume": 40.36, "taker_buy_quote": 131.41216}, {"ts": 1768501080000, "open": 3.254, "high": 3.255, "low": 3.254, "close": 3.255, "volume": 47.64, "quote_volume": 155.05131, "trades": 3, "taker_buy_volume": 47.64, "taker_buy_quote": 155.05131}, {"ts": 1768501140000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501260000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501320000, "open": 3.261, "high": 3.261, "low": 3.252, "close": 3.252, "volume": 233.42, "quote_volume": 759.10128, "trades": 3, "taker_buy_volume": 1.53, "taker_buy_quote": 4.98933}, {"ts": 1768501380000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501440000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501500000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 222.36, "quote_volume": 724.67124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501620000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501680000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501740000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 3.266, "high": 3.266, "low": 3.258, "close": 3.258, "volume": 9.49, "quote_volume": 30.9501, "trades": 3, "taker_buy_volume": 3.17, "taker_buy_quote": 10.35322}, {"ts": 1768501860000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501920000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 76.17, "quote_volume": 248.39037, "trades": 3, "taker_buy_volume": 68.03, "taker_buy_quote": 221.84583}, {"ts": 1768501980000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502040000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 16.29, "quote_volume": 53.05653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 6.07, "quote_volume": 19.78213, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 19.78213}, {"ts": 1768502160000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502220000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 1.86, "quote_volume": 6.05616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502280000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502400000, "open": 3.253, "high": 3.253, "low": 3.251, "close": 3.251, "volume": 51.98, "quote_volume": 169.0431, "trades": 2, "taker_buy_volume": 51.98, "taker_buy_quote": 169.0431}, {"ts": 1768502460000, "open": 3.248, "high": 3.25, "low": 3.237, "close": 3.242, "volume": 1599.43, "quote_volume": 5184.59609, "trades": 62, "taker_buy_volume": 657.5, "taker_buy_quote": 2129.99507}, {"ts": 1768502520000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502580000, "open": 3.248, "high": 3.249, "low": 3.248, "close": 3.249, "volume": 3.49, "quote_volume": 11.33592, "trades": 3, "taker_buy_volume": 3.49, "taker_buy_quote": 11.33592}, {"ts": 1768502640000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502700000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 1.53, "quote_volume": 4.98168, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 4.98168}, {"ts": 1768502760000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.78, "quote_volume": 12.28878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502820000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502880000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502940000, "open": 3.249, "high": 3.251, "low": 3.249, "close": 3.251, "volume": 30.75, "quote_volume": 99.94711, "trades": 4, "taker_buy_volume": 30.75, "taker_buy_quote": 99.94711}, {"ts": 1768503000000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 2.01, "quote_volume": 6.52044, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.52044}, {"ts": 1768503060000, "open": 3.242, "high": 3.243, "low": 3.242, "close": 3.243, "volume": 38.95, "quote_volume": 126.2791, "trades": 3, "taker_buy_volume": 3.2, "taker_buy_quote": 10.3776}, {"ts": 1768503120000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503180000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503240000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503300000, "open": 3.247, "high": 3.247, "low": 3.244, "close": 3.247, "volume": 654.18, "quote_volume": 2123.20498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503360000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503420000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503480000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 3.85, "quote_volume": 12.48555, "trades": 2, "taker_buy_volume": 3.85, "taker_buy_quote": 12.48555}, {"ts": 1768503540000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 2577.67, "quote_volume": 8346.49546, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503660000, "open": 3.239, "high": 3.24, "low": 3.238, "close": 3.238, "volume": 58.62, "quote_volume": 189.87057, "trades": 13, "taker_buy_volume": 52.81, "taker_buy_quote": 171.05159}, {"ts": 1768503720000, "open": 3.238, "high": 3.238, "low": 3.228, "close": 3.228, "volume": 1280.74, "quote_volume": 4146.91477, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503780000, "open": 3.234, "high": 3.241, "low": 3.234, "close": 3.241, "volume": 491.89, "quote_volume": 1593.83229, "trades": 5, "taker_buy_volume": 491.89, "taker_buy_quote": 1593.83229}, {"ts": 1768503840000, "open": 3.246, "high": 3.247, "low": 3.245, "close": 3.245, "volume": 110.5, "quote_volume": 358.71712, "trades": 8, "taker_buy_volume": 110.5, "taker_buy_quote": 358.71712}, {"ts": 1768503900000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503960000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504020000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504080000, "open": 3.246, "high": 3.246, "low": 3.243, "close": 3.243, "volume": 334.34, "quote_volume": 1084.7098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504140000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504200000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504260000, "open": 3.245, "high": 3.245, "low": 3.243, "close": 3.243, "volume": 11.04, "quote_volume": 35.80965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504320000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504440000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504560000, "open": 3.246, "high": 3.249, "low": 3.246, "close": 3.249, "volume": 16.52, "quote_volume": 53.62944, "trades": 4, "taker_buy_volume": 16.52, "taker_buy_quote": 53.62944}, {"ts": 1768504620000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504680000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504800000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504860000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504920000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504980000, "open": 3.246, "high": 3.246, "low": 3.244, "close": 3.244, "volume": 10.5, "quote_volume": 34.07954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505040000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505160000, "open": 3.245, "high": 3.246, "low": 3.242, "close": 3.242, "volume": 48.14, "quote_volume": 156.23561, "trades": 9, "taker_buy_volume": 46.21, "taker_buy_quote": 149.97855}, {"ts": 1768505220000, "open": 3.243, "high": 3.247, "low": 3.243, "close": 3.247, "volume": 52.38, "quote_volume": 169.9764, "trades": 9, "taker_buy_volume": 52.38, "taker_buy_quote": 169.9764}, {"ts": 1768505280000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505340000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505400000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505460000, "open": 3.242, "high": 3.242, "low": 3.237, "close": 3.241, "volume": 113.87, "quote_volume": 369.04035, "trades": 23, "taker_buy_volume": 3.51, "taker_buy_quote": 11.37591}, {"ts": 1768505520000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 2.58, "quote_volume": 8.36178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505580000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 9.66, "quote_volume": 31.35636, "trades": 1, "taker_buy_volume": 9.66, "taker_buy_quote": 31.35636}, {"ts": 1768505640000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505700000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 2.5, "quote_volume": 8.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505760000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 3.242, "high": 3.245, "low": 3.24, "close": 3.245, "volume": 256.97, "quote_volume": 832.90393, "trades": 12, "taker_buy_volume": 56.97, "taker_buy_quote": 184.86057}, {"ts": 1768505880000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505940000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 30.89, "quote_volume": 100.0836, "trades": 1, "taker_buy_volume": 30.89, "taker_buy_quote": 100.0836}, {"ts": 1768506000000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506060000, "open": 3.237, "high": 3.244, "low": 3.237, "close": 3.244, "volume": 564.41, "quote_volume": 1830.60606, "trades": 17, "taker_buy_volume": 564.41, "taker_buy_quote": 1830.60606}, {"ts": 1768506120000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506180000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 6.88, "quote_volume": 22.27744, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 22.27744}, {"ts": 1768506240000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506360000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506420000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 106.94, "quote_volume": 347.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506480000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506540000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 3.253, "high": 3.258, "low": 3.253, "close": 3.258, "volume": 229.05, "quote_volume": 745.21269, "trades": 8, "taker_buy_volume": 229.05, "taker_buy_quote": 745.21269}, {"ts": 1768506660000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506720000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506780000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 3.255, "high": 3.255, "low": 3.249, "close": 3.249, "volume": 17.83, "quote_volume": 57.97144, "trades": 6, "taker_buy_volume": 2.08, "taker_buy_quote": 6.7704}, {"ts": 1768506900000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 3.79, "quote_volume": 12.32508, "trades": 3, "taker_buy_volume": 3.79, "taker_buy_quote": 12.32508}, {"ts": 1768507080000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507140000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507200000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507260000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 3.42, "quote_volume": 11.12184, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 11.12184}, {"ts": 1768507320000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507380000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507440000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507500000, "open": 3.259, "high": 3.262, "low": 3.259, "close": 3.262, "volume": 11.75, "quote_volume": 38.31029, "trades": 2, "taker_buy_volume": 11.75, "taker_buy_quote": 38.31029}, {"ts": 1768507560000, "open": 3.26, "high": 3.261, "low": 3.257, "close": 3.261, "volume": 310.18, "quote_volume": 1010.48431, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507620000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 3.7, "quote_volume": 12.062, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 12.062}, {"ts": 1768507680000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 1.86, "quote_volume": 6.05802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507740000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507800000, "open": 3.258, "high": 3.258, "low": 3.254, "close": 3.256, "volume": 752.14, "quote_volume": 2448.92802, "trades": 36, "taker_buy_volume": 9.83, "taker_buy_quote": 32.01631}, {"ts": 1768507860000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 3.255, "high": 3.256, "low": 3.255, "close": 3.255, "volume": 36.11, "quote_volume": 117.54476, "trades": 7, "taker_buy_volume": 36.11, "taker_buy_quote": 117.54476}, {"ts": 1768508100000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508160000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 3.251, "high": 3.251, "low": 3.25, "close": 3.251, "volume": 56.23, "quote_volume": 182.75395, "trades": 12, "taker_buy_volume": 1.81, "taker_buy_quote": 5.88431}, {"ts": 1768508280000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508340000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508400000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508520000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 3.51, "quote_volume": 11.4075, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 11.4075}, {"ts": 1768508580000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 2.15, "quote_volume": 6.9875, "trades": 1, "taker_buy_volume": 2.15, "taker_buy_quote": 6.9875}, {"ts": 1768508700000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 6.58, "quote_volume": 21.33894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509000000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509060000, "open": 3.238, "high": 3.238, "low": 3.236, "close": 3.236, "volume": 194.15, "quote_volume": 628.28165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509120000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509180000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 22.96, "quote_volume": 74.43632, "trades": 5, "taker_buy_volume": 22.96, "taker_buy_quote": 74.43632}, {"ts": 1768509300000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509360000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509480000, "open": 3.24, "high": 3.242, "low": 3.24, "close": 3.242, "volume": 106.34, "quote_volume": 344.72238, "trades": 7, "taker_buy_volume": 106.34, "taker_buy_quote": 344.72238}, {"ts": 1768509540000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 38.1, "quote_volume": 123.2916, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 3.236, "high": 3.236, "low": 3.235, "close": 3.235, "volume": 23.28, "quote_volume": 75.32478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 3.235, "high": 3.235, "low": 3.227, "close": 3.232, "volume": 869.93, "quote_volume": 2813.49459, "trades": 19, "taker_buy_volume": 1.9, "taker_buy_quote": 6.1408}, {"ts": 1768509720000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 1.55, "quote_volume": 5.00805, "trades": 1, "taker_buy_volume": 1.55, "taker_buy_quote": 5.00805}, {"ts": 1768509780000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 3044.89, "quote_volume": 9838.03959, "trades": 3, "taker_buy_volume": 3044.89, "taker_buy_quote": 9838.03959}, {"ts": 1768509840000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510020000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510080000, "open": 3.23, "high": 3.23, "low": 3.227, "close": 3.227, "volume": 4.36, "quote_volume": 14.07626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510140000, "open": 3.229, "high": 3.23, "low": 3.219, "close": 3.222, "volume": 160.49, "quote_volume": 517.3465, "trades": 49, "taker_buy_volume": 121.89, "taker_buy_quote": 393.02409}, {"ts": 1768510200000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510260000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510320000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 11.46, "quote_volume": 36.99288, "trades": 6, "taker_buy_volume": 11.46, "taker_buy_quote": 36.99288}, {"ts": 1768510440000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510680000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510800000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 25.18, "quote_volume": 81.25586, "trades": 5, "taker_buy_volume": 25.18, "taker_buy_quote": 81.25586}, {"ts": 1768510920000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510980000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 3.227, "high": 3.227, "low": 3.225, "close": 3.225, "volume": 64.46, "quote_volume": 207.8922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511100000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511160000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 3.34, "quote_volume": 10.7715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511220000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 8.65, "quote_volume": 27.89625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 1.77, "quote_volume": 5.70825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511460000, "open": 3.225, "high": 3.227, "low": 3.225, "close": 3.227, "volume": 105.89, "quote_volume": 341.50384, "trades": 3, "taker_buy_volume": 105.89, "taker_buy_quote": 341.50384}, {"ts": 1768511520000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 5.73, "quote_volume": 18.52509, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 18.52509}, {"ts": 1768511880000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 19.84, "quote_volume": 64.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511940000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512060000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512120000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512180000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512300000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 7.78, "quote_volume": 25.16052, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 25.16052}, {"ts": 1768512420000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 3.232, "high": 3.234, "low": 3.232, "close": 3.234, "volume": 46.39, "quote_volume": 149.94476, "trades": 4, "taker_buy_volume": 46.39, "taker_buy_quote": 149.94476}, {"ts": 1768512720000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 3.231, "high": 3.232, "low": 3.231, "close": 3.232, "volume": 24.76, "quote_volume": 80.01194, "trades": 4, "taker_buy_volume": 24.76, "taker_buy_quote": 80.01194}, {"ts": 1768513140000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 31.5, "quote_volume": 101.745, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 101.745}, {"ts": 1768513260000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 6.22, "quote_volume": 20.08438, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 20.08438}, {"ts": 1768513440000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 3.234, "high": 3.234, "low": 3.23, "close": 3.23, "volume": 6.36, "quote_volume": 20.55701, "trades": 3, "taker_buy_volume": 2.39, "taker_buy_quote": 7.72926}, {"ts": 1768513740000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513800000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 3.53, "quote_volume": 11.4019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 3.233, "high": 3.234, "low": 3.233, "close": 3.234, "volume": 77.31, "quote_volume": 249.98904, "trades": 4, "taker_buy_volume": 77.31, "taker_buy_quote": 249.98904}, {"ts": 1768514100000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 3.233, "high": 3.235, "low": 3.233, "close": 3.235, "volume": 61.82, "quote_volume": 199.91222, "trades": 6, "taker_buy_volume": 61.82, "taker_buy_quote": 199.91222}, {"ts": 1768514400000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514460000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 9.13, "quote_volume": 29.4899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 3.237, "high": 3.237, "low": 3.236, "close": 3.236, "volume": 173.54, "quote_volume": 561.62728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514640000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514700000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 78.92, "quote_volume": 255.54296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514820000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514880000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515000000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 3.237, "high": 3.242, "low": 3.237, "close": 3.242, "volume": 179.92, "quote_volume": 582.42854, "trades": 4, "taker_buy_volume": 5.5, "taker_buy_quote": 17.831}, {"ts": 1768515120000, "open": 3.24, "high": 3.242, "low": 3.24, "close": 3.242, "volume": 184.26, "quote_volume": 597.08985, "trades": 10, "taker_buy_volume": 184.26, "taker_buy_quote": 597.08985}, {"ts": 1768515180000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 68.47, "quote_volume": 221.63739, "trades": 2, "taker_buy_volume": 68.47, "taker_buy_quote": 221.63739}, {"ts": 1768515240000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515300000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 1.76, "quote_volume": 5.70592, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.70592}, {"ts": 1768515540000, "open": 3.244, "high": 3.245, "low": 3.244, "close": 3.245, "volume": 15.93, "quote_volume": 51.68943, "trades": 2, "taker_buy_volume": 15.93, "taker_buy_quote": 51.68943}, {"ts": 1768515600000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515720000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515840000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516080000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 3.247, "high": 3.251, "low": 3.247, "close": 3.247, "volume": 65.28, "quote_volume": 212.20218, "trades": 4, "taker_buy_volume": 65.28, "taker_buy_quote": 212.20218}, {"ts": 1768516260000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 290.4, "quote_volume": 942.9288, "trades": 2, "taker_buy_volume": 290.4, "taker_buy_quote": 942.9288}, {"ts": 1768516380000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516440000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516680000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 3.25, "high": 3.25, "low": 3.248, "close": 3.248, "volume": 182.0, "quote_volume": 591.40883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517040000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 55.48, "quote_volume": 180.14356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517100000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 30.61, "quote_volume": 99.42128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 24.02, "quote_volume": 78.01696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 10.97, "quote_volume": 35.63056, "trades": 8, "taker_buy_volume": 10.97, "taker_buy_quote": 35.63056}, {"ts": 1768518060000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518420000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518480000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 2.04, "quote_volume": 6.62592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518720000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 3.252, "high": 3.253, "low": 3.252, "close": 3.253, "volume": 35.59, "quote_volume": 115.74052, "trades": 2, "taker_buy_volume": 1.84, "taker_buy_quote": 5.98552}, {"ts": 1768518840000, "open": 3.252, "high": 3.258, "low": 3.252, "close": 3.257, "volume": 197.05, "quote_volume": 641.51106, "trades": 10, "taker_buy_volume": 95.8, "taker_buy_quote": 311.94231}, {"ts": 1768518900000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 3.259, "high": 3.262, "low": 3.259, "close": 3.262, "volume": 257.88, "quote_volume": 840.95669, "trades": 5, "taker_buy_volume": 257.88, "taker_buy_quote": 840.95669}, {"ts": 1768519020000, "open": 3.263, "high": 3.267, "low": 3.263, "close": 3.267, "volume": 25.99, "quote_volume": 84.85799, "trades": 4, "taker_buy_volume": 25.99, "taker_buy_quote": 84.85799}, {"ts": 1768519080000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519140000, "open": 3.266, "high": 3.266, "low": 3.262, "close": 3.266, "volume": 29.29, "quote_volume": 95.63786, "trades": 3, "taker_buy_volume": 23.47, "taker_buy_quote": 76.65302}, {"ts": 1768519200000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519260000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519320000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 3.26, "high": 3.261, "low": 3.26, "close": 3.261, "volume": 19.27, "quote_volume": 62.82428, "trades": 6, "taker_buy_volume": 15.19, "taker_buy_quote": 49.5194}, {"ts": 1768519440000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 3.26, "high": 3.261, "low": 3.26, "close": 3.261, "volume": 20.0, "quote_volume": 65.2016, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 65.2016}, {"ts": 1768520040000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 6.79, "quote_volume": 22.10824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520160000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 269.34, "quote_volume": 877.50972, "trades": 6, "taker_buy_volume": 269.34, "taker_buy_quote": 877.50972}, {"ts": 1768520700000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520880000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521000000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521060000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521240000, "open": 3.267, "high": 3.268, "low": 3.267, "close": 3.268, "volume": 534.59, "quote_volume": 1746.5094, "trades": 3, "taker_buy_volume": 534.59, "taker_buy_quote": 1746.5094}, {"ts": 1768521300000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 3.21, "quote_volume": 10.48065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 3.268, "high": 3.269, "low": 3.268, "close": 3.269, "volume": 22.85, "quote_volume": 74.6945, "trades": 6, "taker_buy_volume": 22.85, "taker_buy_quote": 74.6945}, {"ts": 1768521480000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 182.84, "quote_volume": 597.70396, "trades": 3, "taker_buy_volume": 182.84, "taker_buy_quote": 597.70396}, {"ts": 1768521600000, "open": 3.265, "high": 3.265, "low": 3.263, "close": 3.264, "volume": 561.59, "quote_volume": 1832.86854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521660000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 40.24, "quote_volume": 131.42384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521720000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 3.15, "quote_volume": 10.30365, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 10.30365}, {"ts": 1768521780000, "open": 3.274, "high": 3.274, "low": 3.27, "close": 3.271, "volume": 57.3, "quote_volume": 187.51341, "trades": 7, "taker_buy_volume": 30.2, "taker_buy_quote": 98.8748}, {"ts": 1768521840000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521900000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 13.76, "quote_volume": 45.03648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521960000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.13, "quote_volume": 16.81101, "trades": 2, "taker_buy_volume": 5.13, "taker_buy_quote": 16.81101}, {"ts": 1768522020000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 5.61, "quote_volume": 18.35592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522200000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522320000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522380000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522560000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522620000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522800000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 3.28, "high": 3.282, "low": 3.28, "close": 3.282, "volume": 19.33, "quote_volume": 63.43092, "trades": 2, "taker_buy_volume": 19.33, "taker_buy_quote": 63.43092}, {"ts": 1768522920000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 22.43, "quote_volume": 73.62049, "trades": 5, "taker_buy_volume": 5.23, "taker_buy_quote": 17.17009}, {"ts": 1768522980000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 16.02, "quote_volume": 52.60968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523040000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523100000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 108.6, "quote_volume": 356.6424, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 356.6424}, {"ts": 1768523580000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 3.28, "high": 3.28, "low": 3.277, "close": 3.28, "volume": 7.24, "quote_volume": 23.73592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523880000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524000000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524060000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 7.74, "quote_volume": 25.3872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 2.13, "quote_volume": 6.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 3.28, "high": 3.281, "low": 3.28, "close": 3.281, "volume": 44.17, "quote_volume": 144.91994, "trades": 13, "taker_buy_volume": 42.34, "taker_buy_quote": 138.91754}, {"ts": 1768524240000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524420000, "open": 3.278, "high": 3.278, "low": 3.268, "close": 3.274, "volume": 1873.23, "quote_volume": 6131.67859, "trades": 72, "taker_buy_volume": 73.23, "taker_buy_quote": 239.74332}, {"ts": 1768524480000, "open": 3.275, "high": 3.278, "low": 3.275, "close": 3.278, "volume": 16.32, "quote_volume": 53.46783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 3.277, "high": 3.277, "low": 3.276, "close": 3.276, "volume": 35.8, "quote_volume": 117.31122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 7.22, "quote_volume": 23.65994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 3.278, "high": 3.278, "low": 3.271, "close": 3.271, "volume": 231.25, "quote_volume": 757.1566, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 3.2, "quote_volume": 10.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525260000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 3.272, "high": 3.272, "low": 3.267, "close": 3.267, "volume": 14.41, "quote_volume": 47.12352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525380000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 5.85, "quote_volume": 19.1178, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 19.1178}, {"ts": 1768525620000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 6.94, "quote_volume": 22.67298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525860000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 5.58, "quote_volume": 18.20754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526280000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 1.83, "quote_volume": 5.9841, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 5.9841}, {"ts": 1768526460000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 21.92, "quote_volume": 71.63456, "trades": 2, "taker_buy_volume": 21.92, "taker_buy_quote": 71.63456}, {"ts": 1768526640000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526700000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526760000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526880000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527060000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527120000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527180000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 79.93, "quote_volume": 262.1704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527300000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527540000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527600000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 3.275, "high": 3.275, "low": 3.268, "close": 3.274, "volume": 817.43, "quote_volume": 2673.34839, "trades": 12, "taker_buy_volume": 1.79, "taker_buy_quote": 5.86046}, {"ts": 1768527720000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 3.58, "quote_volume": 11.7245, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 11.7245}, {"ts": 1768527780000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528020000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 3.276, "high": 3.276, "low": 3.265, "close": 3.275, "volume": 1158.75, "quote_volume": 3785.67078, "trades": 20, "taker_buy_volume": 514.23, "taker_buy_quote": 1679.78194}, {"ts": 1768528380000, "open": 3.27, "high": 3.275, "low": 3.27, "close": 3.275, "volume": 9.89, "quote_volume": 32.3808, "trades": 3, "taker_buy_volume": 8.1, "taker_buy_quote": 26.5275}, {"ts": 1768528440000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 4.06, "quote_volume": 13.29244, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 13.29244}, {"ts": 1768528500000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 1.95, "quote_volume": 6.3843, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.3843}, {"ts": 1768528740000, "open": 3.271, "high": 3.271, "low": 3.26, "close": 3.266, "volume": 807.73, "quote_volume": 2635.1271, "trades": 17, "taker_buy_volume": 5.86, "taker_buy_quote": 19.15048}, {"ts": 1768528800000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 25.59, "quote_volume": 83.57694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528860000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 121.06, "quote_volume": 395.2609, "trades": 2, "taker_buy_volume": 121.06, "taker_buy_quote": 395.2609}, {"ts": 1768528920000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.04, "quote_volume": 9.92864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 3.261, "high": 3.264, "low": 3.259, "close": 3.264, "volume": 673.55, "quote_volume": 2196.36234, "trades": 15, "taker_buy_volume": 111.34, "taker_buy_quote": 363.32172}, {"ts": 1768529100000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529160000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 35.11, "quote_volume": 114.38838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529220000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529280000, "open": 3.258, "high": 3.258, "low": 3.252, "close": 3.252, "volume": 281.33, "quote_volume": 914.98845, "trades": 5, "taker_buy_volume": 3.07, "taker_buy_quote": 10.00206}, {"ts": 1768529340000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 20.16, "quote_volume": 65.58048, "trades": 2, "taker_buy_volume": 20.16, "taker_buy_quote": 65.58048}, {"ts": 1768529460000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 3.251, "high": 3.251, "low": 3.247, "close": 3.247, "volume": 51.65, "quote_volume": 167.73733, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 3.36, "quote_volume": 10.91664, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 10.91664}, {"ts": 1768529820000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 3.246, "high": 3.246, "low": 3.235, "close": 3.239, "volume": 165.3, "quote_volume": 535.48243, "trades": 21, "taker_buy_volume": 50.28, "taker_buy_quote": 162.85692}, {"ts": 1768530060000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 1.68, "quote_volume": 5.44656, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.44656}, {"ts": 1768530120000, "open": 3.243, "high": 3.243, "low": 3.242, "close": 3.242, "volume": 239.26, "quote_volume": 775.89808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530360000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530420000, "open": 3.249, "high": 3.251, "low": 3.249, "close": 3.251, "volume": 123.82, "quote_volume": 402.53268, "trades": 4, "taker_buy_volume": 123.82, "taker_buy_quote": 402.53268}, {"ts": 1768530480000, "open": 3.262, "high": 3.264, "low": 3.262, "close": 3.264, "volume": 25.1, "quote_volume": 81.91934, "trades": 2, "taker_buy_volume": 25.1, "taker_buy_quote": 81.91934}, {"ts": 1768530540000, "open": 3.264, "high": 3.267, "low": 3.264, "close": 3.267, "volume": 230.55, "quote_volume": 752.76302, "trades": 6, "taker_buy_volume": 230.55, "taker_buy_quote": 752.76302}, {"ts": 1768530600000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530660000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530720000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 5.17, "quote_volume": 16.86454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530960000, "open": 3.265, "high": 3.265, "low": 3.261, "close": 3.261, "volume": 39.76, "quote_volume": 129.80624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531020000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 10.44, "quote_volume": 34.09704, "trades": 1, "taker_buy_volume": 10.44, "taker_buy_quote": 34.09704}, {"ts": 1768531080000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 3.06, "quote_volume": 9.98784, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 9.98784}, {"ts": 1768531260000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531320000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 4.59, "quote_volume": 14.99553, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 14.99553}, {"ts": 1768531620000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 3.268, "high": 3.271, "low": 3.268, "close": 3.271, "volume": 10.13, "quote_volume": 33.11738, "trades": 2, "taker_buy_volume": 10.13, "taker_buy_quote": 33.11738}, {"ts": 1768531800000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 4.79, "quote_volume": 15.65372, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 15.65372}, {"ts": 1768531920000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 3.266, "high": 3.271, "low": 3.266, "close": 3.271, "volume": 653.16, "quote_volume": 2134.22044, "trades": 6, "taker_buy_volume": 653.16, "taker_buy_quote": 2134.22044}, {"ts": 1768532040000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532160000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 20.51, "quote_volume": 67.08821, "trades": 1, "taker_buy_volume": 20.51, "taker_buy_quote": 67.08821}, {"ts": 1768532220000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532280000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 3.54, "quote_volume": 11.57934, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 11.57934}, {"ts": 1768532400000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532460000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 5.17, "quote_volume": 16.92658, "trades": 2, "taker_buy_volume": 5.17, "taker_buy_quote": 16.92658}, {"ts": 1768532580000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532640000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 3.274, "high": 3.274, "low": 3.268, "close": 3.268, "volume": 120.14, "quote_volume": 393.01804, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 3.277, "high": 3.28, "low": 3.277, "close": 3.278, "volume": 26.35, "quote_volume": 86.37961, "trades": 5, "taker_buy_volume": 7.24, "taker_buy_quote": 23.73703}, {"ts": 1768532820000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532880000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 128.06, "quote_volume": 419.26844, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 433.51, "quote_volume": 1418.01121, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 3.269, "high": 3.269, "low": 3.258, "close": 3.258, "volume": 299.68, "quote_volume": 977.39695, "trades": 13, "taker_buy_volume": 16.13, "taker_buy_quote": 52.56986}, {"ts": 1768533360000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 865.55, "quote_volume": 2819.9619, "trades": 2, "taker_buy_volume": 865.55, "taker_buy_quote": 2819.9619}, {"ts": 1768533420000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 283.69, "quote_volume": 924.26202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 3.259, "high": 3.26, "low": 3.259, "close": 3.26, "volume": 9.36, "quote_volume": 30.51038, "trades": 2, "taker_buy_volume": 9.36, "taker_buy_quote": 30.51038}, {"ts": 1768533960000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 1.91, "quote_volume": 6.2266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 3.26, "high": 3.26, "low": 3.257, "close": 3.257, "volume": 7.71, "quote_volume": 25.12065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 6.1, "quote_volume": 19.8555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 3.255, "high": 3.255, "low": 3.254, "close": 3.254, "volume": 3.7, "quote_volume": 12.04165, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 12.04165}, {"ts": 1768534320000, "open": 3.252, "high": 3.252, "low": 3.249, "close": 3.249, "volume": 111.83, "quote_volume": 363.54824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 3.249, "high": 3.253, "low": 3.249, "close": 3.253, "volume": 763.75, "quote_volume": 2482.55623, "trades": 27, "taker_buy_volume": 309.72, "taker_buy_quote": 1007.41276}, {"ts": 1768534440000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 145.68, "quote_volume": 473.60568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 3.254, "high": 3.255, "low": 3.254, "close": 3.255, "volume": 39.64, "quote_volume": 128.99445, "trades": 2, "taker_buy_volume": 5.89, "taker_buy_quote": 19.17195}, {"ts": 1768534920000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 3.254, "high": 3.254, "low": 3.25, "close": 3.25, "volume": 21.24, "quote_volume": 69.07808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 3.42, "quote_volume": 11.12526, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 11.12526}, {"ts": 1768535400000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 71.93, "quote_volume": 233.70057, "trades": 1, "taker_buy_volume": 71.93, "taker_buy_quote": 233.70057}, {"ts": 1768535460000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535520000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535640000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 2.53, "quote_volume": 8.23262, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 8.23262}, {"ts": 1768535880000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 3.25, "quote_volume": 10.5755, "trades": 1, "taker_buy_volume": 3.25, "taker_buy_quote": 10.5755}, {"ts": 1768535940000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536060000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 6.75, "quote_volume": 21.9645, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 21.9645}, {"ts": 1768536120000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536180000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 33.75, "quote_volume": 109.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 6.55, "quote_volume": 21.3268, "trades": 1, "taker_buy_volume": 6.55, "taker_buy_quote": 21.3268}, {"ts": 1768536360000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 3.252, "high": 3.252, "low": 3.246, "close": 3.246, "volume": 3796.43, "quote_volume": 12345.40129, "trades": 15, "taker_buy_volume": 24.75, "taker_buy_quote": 80.3385}, {"ts": 1768536480000, "open": 3.246, "high": 3.246, "low": 3.24, "close": 3.24, "volume": 135.81, "quote_volume": 440.52609, "trades": 9, "taker_buy_volume": 74.14, "taker_buy_quote": 240.65844}, {"ts": 1768536540000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 547.05, "quote_volume": 1775.7243, "trades": 4, "taker_buy_volume": 547.05, "taker_buy_quote": 1775.7243}, {"ts": 1768536660000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 11.83, "quote_volume": 38.4475, "trades": 6, "taker_buy_volume": 11.83, "taker_buy_quote": 38.4475}, {"ts": 1768536720000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537020000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 6.32, "quote_volume": 20.53368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 27.97, "quote_volume": 90.87453, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 82.8495}, {"ts": 1768537440000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 3.253, "high": 3.253, "low": 3.251, "close": 3.251, "volume": 15.17, "quote_volume": 49.33999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537800000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537860000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 3.24, "quote_volume": 10.52352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537920000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537980000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 2.52, "quote_volume": 8.1774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 3.243, "high": 3.243, "low": 3.242, "close": 3.243, "volume": 80.99, "quote_volume": 262.61971, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538100000, "open": 3.24, "high": 3.24, "low": 3.237, "close": 3.237, "volume": 45.28, "quote_volume": 146.65527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538160000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538220000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 3.235, "high": 3.235, "low": 3.234, "close": 3.234, "volume": 39.31, "quote_volume": 127.16409, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538340000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 5.91, "quote_volume": 19.10703, "trades": 4, "taker_buy_volume": 5.91, "taker_buy_quote": 19.10703}, {"ts": 1768538400000, "open": 3.231, "high": 3.231, "low": 3.224, "close": 3.224, "volume": 30.32, "quote_volume": 97.87509, "trades": 10, "taker_buy_volume": 3.46, "taker_buy_quote": 11.15504}, {"ts": 1768538460000, "open": 3.227, "high": 3.228, "low": 3.227, "close": 3.228, "volume": 6.08, "quote_volume": 19.62357, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 19.62357}, {"ts": 1768538520000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538820000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538880000, "open": 3.225, "high": 3.225, "low": 3.217, "close": 3.222, "volume": 324.74, "quote_volume": 1046.23172, "trades": 31, "taker_buy_volume": 140.91, "taker_buy_quote": 453.85773}, {"ts": 1768538940000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 6.5, "quote_volume": 20.917, "trades": 3, "taker_buy_volume": 6.5, "taker_buy_quote": 20.917}, {"ts": 1768539000000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 1.84, "quote_volume": 5.91744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539120000, "open": 3.216, "high": 3.216, "low": 3.211, "close": 3.214, "volume": 38.6, "quote_volume": 124.05694, "trades": 12, "taker_buy_volume": 17.32, "taker_buy_quote": 55.66332}, {"ts": 1768539180000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539240000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539300000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539360000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539420000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539480000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539540000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 9.99, "quote_volume": 32.19777, "trades": 2, "taker_buy_volume": 9.99, "taker_buy_quote": 32.19777}, {"ts": 1768539600000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 11.29, "quote_volume": 36.4667, "trades": 1, "taker_buy_volume": 11.29, "taker_buy_quote": 36.4667}, {"ts": 1768539660000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539720000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 2.02, "quote_volume": 6.51652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540080000, "open": 3.225, "high": 3.228, "low": 3.222, "close": 3.225, "volume": 112.74, "quote_volume": 363.58959, "trades": 11, "taker_buy_volume": 18.6, "taker_buy_quote": 60.0408}, {"ts": 1768540140000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540260000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 24.38, "quote_volume": 78.64988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540320000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540380000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 3.2, "quote_volume": 10.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 3.226, "high": 3.226, "low": 3.222, "close": 3.222, "volume": 22.26, "quote_volume": 71.76116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 43.44, "quote_volume": 140.05056, "trades": 3, "taker_buy_volume": 43.44, "taker_buy_quote": 140.05056}, {"ts": 1768540560000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540620000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540680000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 1.68, "quote_volume": 5.418, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.418}, {"ts": 1768540920000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540980000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541340000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541400000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541520000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541640000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541700000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541760000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541820000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 3.238, "high": 3.241, "low": 3.238, "close": 3.241, "volume": 8.4, "quote_volume": 27.21477, "trades": 2, "taker_buy_volume": 8.4, "taker_buy_quote": 27.21477}, {"ts": 1768542000000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542120000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542180000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542240000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 5.18, "quote_volume": 16.80392, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 16.80392}, {"ts": 1768542540000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 3.8, "quote_volume": 12.3386, "trades": 1, "taker_buy_volume": 3.8, "taker_buy_quote": 12.3386}, {"ts": 1768542600000, "open": 3.25, "high": 3.252, "low": 3.25, "close": 3.251, "volume": 49.36, "quote_volume": 160.50828, "trades": 19, "taker_buy_volume": 47.12, "taker_buy_quote": 153.22604}, {"ts": 1768542660000, "open": 3.252, "high": 3.253, "low": 3.252, "close": 3.253, "volume": 15.37, "quote_volume": 49.99038, "trades": 4, "taker_buy_volume": 15.37, "taker_buy_quote": 49.99038}, {"ts": 1768542720000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 3.247, "high": 3.253, "low": 3.247, "close": 3.253, "volume": 12.26, "quote_volume": 39.84506, "trades": 3, "taker_buy_volume": 6.14, "taker_buy_quote": 19.97342}, {"ts": 1768542840000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543260000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 10.22, "quote_volume": 33.14346, "trades": 2, "taker_buy_volume": 10.22, "taker_buy_quote": 33.14346}, {"ts": 1768543320000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 3.241, "high": 3.241, "low": 3.24, "close": 3.24, "volume": 58.32, "quote_volume": 189.00578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 3.241, "high": 3.241, "low": 3.24, "close": 3.24, "volume": 58.32, "quote_volume": 189.0067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 3.3, "quote_volume": 10.6953, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.6953}, {"ts": 1768543680000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 2.87, "quote_volume": 9.30167, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 9.30167}, {"ts": 1768543740000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 1.91, "quote_volume": 6.1884, "trades": 2, "taker_buy_volume": 1.91, "taker_buy_quote": 6.1884}, {"ts": 1768544220000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544400000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544460000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544520000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544580000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 3.246, "high": 3.247, "low": 3.246, "close": 3.247, "volume": 34.24, "quote_volume": 111.16695, "trades": 7, "taker_buy_volume": 34.24, "taker_buy_quote": 111.16695}, {"ts": 1768544880000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 3.247, "high": 3.247, "low": 3.238, "close": 3.238, "volume": 291.84, "quote_volume": 945.08178, "trades": 8, "taker_buy_volume": 1.84, "taker_buy_quote": 5.97448}, {"ts": 1768545060000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545300000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 91.92, "quote_volume": 298.00464, "trades": 4, "taker_buy_volume": 71.19, "taker_buy_quote": 230.79798}, {"ts": 1768545540000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 7.77, "quote_volume": 25.1748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 101.52, "quote_volume": 328.72176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545660000, "open": 3.24, "high": 3.242, "low": 3.24, "close": 3.242, "volume": 117.36, "quote_volume": 380.36052, "trades": 3, "taker_buy_volume": 117.36, "taker_buy_quote": 380.36052}, {"ts": 1768545720000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545960000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 3.242, "high": 3.243, "low": 3.242, "close": 3.243, "volume": 62.13, "quote_volume": 201.45384, "trades": 2, "taker_buy_volume": 62.13, "taker_buy_quote": 201.45384}, {"ts": 1768546140000, "open": 3.242, "high": 3.242, "low": 3.24, "close": 3.24, "volume": 101.47, "quote_volume": 328.81035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 1.58, "quote_volume": 5.1271, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.1271}, {"ts": 1768546260000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 2.7, "quote_volume": 8.7723, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 8.7723}, {"ts": 1768546440000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 45.87, "quote_volume": 149.0775, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 149.0775}, {"ts": 1768546500000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546620000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 3.256, "high": 3.258, "low": 3.256, "close": 3.258, "volume": 157.17, "quote_volume": 511.97024, "trades": 5, "taker_buy_volume": 157.17, "taker_buy_quote": 511.97024}, {"ts": 1768546800000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 8.42, "quote_volume": 27.365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 1.83, "quote_volume": 5.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547100000, "open": 3.254, "high": 3.261, "low": 3.254, "close": 3.254, "volume": 1703.2, "quote_volume": 5549.35421, "trades": 31, "taker_buy_volume": 1657.61, "taker_buy_quote": 5400.9706}, {"ts": 1768547160000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 7.17, "quote_volume": 23.34552, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 23.34552}, {"ts": 1768547220000, "open": 3.254, "high": 3.256, "low": 3.254, "close": 3.256, "volume": 27.0, "quote_volume": 87.89393, "trades": 4, "taker_buy_volume": 11.26, "taker_buy_quote": 36.64449}, {"ts": 1768547280000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547460000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 5.12, "quote_volume": 16.67072, "trades": 2, "taker_buy_volume": 5.12, "taker_buy_quote": 16.67072}, {"ts": 1768547640000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547700000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547760000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 8.0, "quote_volume": 26.048, "trades": 2, "taker_buy_volume": 1.77, "taker_buy_quote": 5.76312}, {"ts": 1768547820000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547880000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 6.12, "quote_volume": 19.95732, "trades": 2, "taker_buy_volume": 6.12, "taker_buy_quote": 19.95732}, {"ts": 1768548120000, "open": 3.257, "high": 3.257, "low": 3.233, "close": 3.238, "volume": 4397.6, "quote_volume": 14282.20608, "trades": 84, "taker_buy_volume": 692.1, "taker_buy_quote": 2244.68339}, {"ts": 1768548180000, "open": 3.238, "high": 3.238, "low": 3.214, "close": 3.227, "volume": 3505.46, "quote_volume": 11325.0009, "trades": 81, "taker_buy_volume": 531.64, "taker_buy_quote": 1717.12979}, {"ts": 1768548240000, "open": 3.228, "high": 3.233, "low": 3.228, "close": 3.233, "volume": 168.82, "quote_volume": 545.04428, "trades": 6, "taker_buy_volume": 89.26, "taker_buy_quote": 288.2246}, {"ts": 1768548300000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 156.72, "quote_volume": 506.04888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 8.5, "quote_volume": 27.4465, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 27.4465}, {"ts": 1768548480000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 3.225, "high": 3.225, "low": 3.211, "close": 3.218, "volume": 651.12, "quote_volume": 2095.74349, "trades": 15, "taker_buy_volume": 328.02, "taker_buy_quote": 1055.54851}, {"ts": 1768548600000, "open": 3.218, "high": 3.218, "low": 3.215, "close": 3.216, "volume": 523.74, "quote_volume": 1683.97716, "trades": 7, "taker_buy_volume": 514.59, "taker_buy_quote": 1654.53246}, {"ts": 1768548660000, "open": 3.226, "high": 3.228, "low": 3.226, "close": 3.228, "volume": 466.27, "quote_volume": 1504.31244, "trades": 3, "taker_buy_volume": 466.27, "taker_buy_quote": 1504.31244}, {"ts": 1768548720000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548780000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 3.224, "high": 3.224, "low": 3.223, "close": 3.223, "volume": 6.07, "quote_volume": 19.56764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 3.224, "high": 3.224, "low": 3.223, "close": 3.223, "volume": 7.66, "quote_volume": 24.69153, "trades": 3, "taker_buy_volume": 3.35, "taker_buy_quote": 10.8004}, {"ts": 1768549020000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 3.212, "high": 3.212, "low": 3.211, "close": 3.211, "volume": 15.36, "quote_volume": 49.32567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 3.211, "high": 3.221, "low": 3.208, "close": 3.22, "volume": 1625.59, "quote_volume": 5230.69292, "trades": 19, "taker_buy_volume": 1557.59, "taker_buy_quote": 5012.34908}, {"ts": 1768549440000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 3.22, "high": 3.225, "low": 3.22, "close": 3.225, "volume": 692.07, "quote_volume": 2228.6375, "trades": 7, "taker_buy_volume": 692.07, "taker_buy_quote": 2228.6375}, {"ts": 1768549560000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549620000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 3.11, "quote_volume": 10.04219, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 10.04219}, {"ts": 1768549680000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 2.69, "quote_volume": 8.67525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550040000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550100000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550220000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 2.38, "quote_volume": 7.68264, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 7.68264}, {"ts": 1768550280000, "open": 3.228, "high": 3.228, "low": 3.224, "close": 3.224, "volume": 11.85, "quote_volume": 38.2166, "trades": 3, "taker_buy_volume": 3.05, "taker_buy_quote": 9.8454}, {"ts": 1768550340000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 36.49, "quote_volume": 117.64376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550520000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 16.27, "quote_volume": 52.53583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 17.82, "quote_volume": 57.62988, "trades": 5, "taker_buy_volume": 17.82, "taker_buy_quote": 57.62988}, {"ts": 1768550820000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 6.89, "quote_volume": 22.28226, "trades": 1, "taker_buy_volume": 6.89, "taker_buy_quote": 22.28226}, {"ts": 1768550880000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 64.93, "quote_volume": 209.98362, "trades": 3, "taker_buy_volume": 64.93, "taker_buy_quote": 209.98362}, {"ts": 1768550940000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551000000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 4.22, "quote_volume": 13.6517, "trades": 1, "taker_buy_volume": 4.22, "taker_buy_quote": 13.6517}, {"ts": 1768551060000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 11.84, "quote_volume": 38.33792, "trades": 2, "taker_buy_volume": 11.84, "taker_buy_quote": 38.33792}, {"ts": 1768551120000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551180000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551360000, "open": 3.239, "high": 3.239, "low": 3.239, "close": 3.239, "volume": 17.96, "quote_volume": 58.17244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 3.239, "high": 3.239, "low": 3.239, "close": 3.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551480000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 22.88, "quote_volume": 74.15408, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 14.61691}, {"ts": 1768551540000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551600000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551660000, "open": 3.244, "high": 3.245, "low": 3.243, "close": 3.243, "volume": 322.55, "quote_volume": 1046.4642, "trades": 14, "taker_buy_volume": 3.44, "taker_buy_quote": 11.15936}, {"ts": 1768551720000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 32.86, "quote_volume": 106.53212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551780000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551840000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551900000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 7.69, "quote_volume": 24.92329, "trades": 1, "taker_buy_volume": 7.69, "taker_buy_quote": 24.92329}, {"ts": 1768552020000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 17.72, "quote_volume": 57.48368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552200000, "open": 3.246, "high": 3.251, "low": 3.246, "close": 3.248, "volume": 102.26, "quote_volume": 332.19524, "trades": 10, "taker_buy_volume": 95.58, "taker_buy_quote": 310.4986}, {"ts": 1768552260000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 136.89, "quote_volume": 444.75561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 21.59, "quote_volume": 70.10273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552380000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552440000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 2.07, "quote_volume": 6.71715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552620000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552860000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 1.76, "quote_volume": 5.72, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.72}, {"ts": 1768553040000, "open": 3.25, "high": 3.255, "low": 3.25, "close": 3.255, "volume": 85.14, "quote_volume": 277.01665, "trades": 3, "taker_buy_volume": 85.14, "taker_buy_quote": 277.01665}, {"ts": 1768553100000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 25.21, "quote_volume": 82.05855, "trades": 1, "taker_buy_volume": 25.21, "taker_buy_quote": 82.05855}, {"ts": 1768553160000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 1.9, "quote_volume": 6.1693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553220000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553280000, "open": 3.253, "high": 3.253, "low": 3.252, "close": 3.252, "volume": 12.96, "quote_volume": 42.15276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553340000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553400000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 3.255, "high": 3.256, "low": 3.255, "close": 3.256, "volume": 64.23, "quote_volume": 209.12704, "trades": 4, "taker_buy_volume": 64.23, "taker_buy_quote": 209.12704}, {"ts": 1768553520000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 4.39, "quote_volume": 14.29823, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 14.29823}, {"ts": 1768553580000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553640000, "open": 3.254, "high": 3.255, "low": 3.253, "close": 3.255, "volume": 27.87, "quote_volume": 90.69816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553700000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 3.16, "quote_volume": 10.28896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 18.76, "quote_volume": 61.04504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554120000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 81.11, "quote_volume": 263.76972, "trades": 1, "taker_buy_volume": 81.11, "taker_buy_quote": 263.76972}, {"ts": 1768554180000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 3.255, "high": 3.255, "low": 3.253, "close": 3.253, "volume": 16.79, "quote_volume": 54.63808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554360000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 19.61, "quote_volume": 63.83055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554420000, "open": 3.252, "high": 3.252, "low": 3.247, "close": 3.247, "volume": 27.28, "quote_volume": 88.66891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554480000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 1.94, "quote_volume": 6.30112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554600000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554660000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 3.252, "high": 3.253, "low": 3.252, "close": 3.253, "volume": 582.39, "quote_volume": 1894.51125, "trades": 7, "taker_buy_volume": 578.97, "taker_buy_quote": 1883.38941}, {"ts": 1768554840000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 5.23, "quote_volume": 17.01319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555020000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 2.94, "quote_volume": 9.56382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 3.25, "high": 3.25, "low": 3.241, "close": 3.241, "volume": 713.46, "quote_volume": 2317.60539, "trades": 21, "taker_buy_volume": 12.75, "taker_buy_quote": 41.412}, {"ts": 1768555200000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 10.23, "quote_volume": 33.21681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 3.249, "high": 3.25, "low": 3.249, "close": 3.25, "volume": 9.42, "quote_volume": 30.61154, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 19.37}, {"ts": 1768555440000, "open": 3.249, "high": 3.25, "low": 3.249, "close": 3.25, "volume": 5.79, "quote_volume": 18.81413, "trades": 2, "taker_buy_volume": 2.42, "taker_buy_quote": 7.865}, {"ts": 1768555500000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 7.51, "quote_volume": 24.39999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 64.16, "quote_volume": 207.94256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555980000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556040000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556160000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 35.5, "quote_volume": 115.02, "trades": 4, "taker_buy_volume": 35.5, "taker_buy_quote": 115.02}, {"ts": 1768556220000, "open": 3.24, "high": 3.244, "low": 3.24, "close": 3.24, "volume": 11.66, "quote_volume": 37.7923, "trades": 5, "taker_buy_volume": 5.77, "taker_buy_quote": 18.7087}, {"ts": 1768556280000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556520000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556580000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556640000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556760000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 6.82, "quote_volume": 22.12408, "trades": 3, "taker_buy_volume": 2.39, "taker_buy_quote": 7.75316}, {"ts": 1768556820000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 2.04, "quote_volume": 6.61776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556880000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 2.05, "quote_volume": 6.6502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 45.83, "quote_volume": 148.76418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557180000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557360000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557540000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 5.34, "quote_volume": 17.3283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 7.16, "quote_volume": 23.22704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557660000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557720000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557780000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557900000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 5.06, "quote_volume": 16.41464, "trades": 2, "taker_buy_volume": 5.06, "taker_buy_quote": 16.41464}, {"ts": 1768558020000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 3.37, "quote_volume": 10.93228, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 10.93228}, {"ts": 1768558080000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558500000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 46.92, "quote_volume": 152.0208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 3.236, "high": 3.237, "low": 3.235, "close": 3.237, "volume": 27.49, "quote_volume": 88.94523, "trades": 8, "taker_buy_volume": 4.69, "taker_buy_quote": 15.18153}, {"ts": 1768558620000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 3.236, "high": 3.236, "low": 3.235, "close": 3.235, "volume": 23.96, "quote_volume": 77.51662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 3.62, "quote_volume": 11.7107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 3.238, "high": 3.239, "low": 3.232, "close": 3.232, "volume": 184.33, "quote_volume": 596.78502, "trades": 9, "taker_buy_volume": 152.86, "taker_buy_quote": 495.03711}, {"ts": 1768558860000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558980000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 18.31, "quote_volume": 59.19623, "trades": 5, "taker_buy_volume": 18.31, "taker_buy_quote": 59.19623}, {"ts": 1768559040000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 3.231, "high": 3.231, "low": 3.23, "close": 3.23, "volume": 11.28, "quote_volume": 36.44485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 4.2, "quote_volume": 13.5576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 3.229, "high": 3.232, "low": 3.227, "close": 3.227, "volume": 52.69, "quote_volume": 170.19853, "trades": 6, "taker_buy_volume": 43.84, "taker_buy_quote": 141.63958}, {"ts": 1768559700000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559820000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 3.227, "high": 3.227, "low": 3.224, "close": 3.226, "volume": 123.61, "quote_volume": 398.60792, "trades": 8, "taker_buy_volume": 18.44, "taker_buy_quote": 59.48744}, {"ts": 1768560000000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 3.222, "high": 3.222, "low": 3.221, "close": 3.221, "volume": 33.89, "quote_volume": 109.16448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560120000, "open": 3.221, "high": 3.221, "low": 3.219, "close": 3.219, "volume": 67.07, "quote_volume": 215.94729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560180000, "open": 3.224, "high": 3.224, "low": 3.215, "close": 3.221, "volume": 830.01, "quote_volume": 2671.22063, "trades": 19, "taker_buy_volume": 154.3, "taker_buy_quote": 496.96502}, {"ts": 1768560240000, "open": 3.221, "high": 3.224, "low": 3.221, "close": 3.224, "volume": 249.95, "quote_volume": 805.53066, "trades": 9, "taker_buy_volume": 249.95, "taker_buy_quote": 805.53066}, {"ts": 1768560300000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 1.71, "quote_volume": 5.51304, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.51304}, {"ts": 1768560360000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 3.42, "quote_volume": 11.02266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 3.86, "quote_volume": 12.4099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 6.9, "quote_volume": 22.2111, "trades": 1, "taker_buy_volume": 6.9, "taker_buy_quote": 22.2111}, {"ts": 1768560780000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560900000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 3.218, "high": 3.218, "low": 3.217, "close": 3.217, "volume": 44.32, "quote_volume": 142.61119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561440000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561500000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561560000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 18.6, "quote_volume": 59.985, "trades": 3, "taker_buy_volume": 18.6, "taker_buy_quote": 59.985}, {"ts": 1768561620000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561740000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 3.223, "high": 3.224, "low": 3.223, "close": 3.224, "volume": 69.39, "quote_volume": 223.69127, "trades": 4, "taker_buy_volume": 69.39, "taker_buy_quote": 223.69127}, {"ts": 1768561860000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561920000, "open": 3.218, "high": 3.218, "low": 3.215, "close": 3.215, "volume": 11.65, "quote_volume": 37.46255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561980000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 11.66, "quote_volume": 37.53354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 3.213, "high": 3.213, "low": 3.21, "close": 3.21, "volume": 913.7, "quote_volume": 2935.70293, "trades": 7, "taker_buy_volume": 2.36, "taker_buy_quote": 7.58032}, {"ts": 1768562160000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562280000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 116.09, "quote_volume": 373.22935, "trades": 1, "taker_buy_volume": 116.09, "taker_buy_quote": 373.22935}, {"ts": 1768562340000, "open": 3.22, "high": 3.22, "low": 3.218, "close": 3.218, "volume": 8.28, "quote_volume": 26.65476, "trades": 2, "taker_buy_volume": 4.86, "taker_buy_quote": 15.6492}, {"ts": 1768562400000, "open": 3.22, "high": 3.224, "low": 3.22, "close": 3.224, "volume": 106.33, "quote_volume": 342.80456, "trades": 5, "taker_buy_volume": 106.33, "taker_buy_quote": 342.80456}, {"ts": 1768562460000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 3.228, "high": 3.23, "low": 3.228, "close": 3.23, "volume": 3.57, "quote_volume": 11.52742, "trades": 2, "taker_buy_volume": 3.57, "taker_buy_quote": 11.52742}, {"ts": 1768562700000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562760000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562820000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 3.23, "high": 3.23, "low": 3.225, "close": 3.225, "volume": 45.22, "quote_volume": 145.91552, "trades": 9, "taker_buy_volume": 3.08, "taker_buy_quote": 9.9484}, {"ts": 1768562940000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563000000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563060000, "open": 3.232, "high": 3.237, "low": 3.232, "close": 3.237, "volume": 242.68, "quote_volume": 784.94602, "trades": 20, "taker_buy_volume": 242.68, "taker_buy_quote": 784.94602}, {"ts": 1768563120000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563180000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563240000, "open": 3.235, "high": 3.241, "low": 3.235, "close": 3.241, "volume": 277.17, "quote_volume": 897.54851, "trades": 24, "taker_buy_volume": 277.17, "taker_buy_quote": 897.54851}, {"ts": 1768563300000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 3.229, "high": 3.229, "low": 3.228, "close": 3.228, "volume": 152.74, "quote_volume": 493.17171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563540000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 5.2, "quote_volume": 16.8064, "trades": 1, "taker_buy_volume": 5.2, "taker_buy_quote": 16.8064}, {"ts": 1768563600000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 14.86, "quote_volume": 47.96808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 3.227, "high": 3.227, "low": 3.225, "close": 3.225, "volume": 5.58, "quote_volume": 17.9992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563840000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 3.223, "high": 3.23, "low": 3.222, "close": 3.222, "volume": 217.88, "quote_volume": 702.94601, "trades": 32, "taker_buy_volume": 215.4, "taker_buy_quote": 694.95545}, {"ts": 1768563960000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 3.227, "high": 3.23, "low": 3.227, "close": 3.23, "volume": 120.31, "quote_volume": 388.5455, "trades": 5, "taker_buy_volume": 120.31, "taker_buy_quote": 388.5455}, {"ts": 1768564080000, "open": 3.23, "high": 3.23, "low": 3.227, "close": 3.227, "volume": 103.72, "quote_volume": 335.00444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564320000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564380000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564500000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564620000, "open": 3.237, "high": 3.242, "low": 3.235, "close": 3.241, "volume": 850.17, "quote_volume": 2752.3003, "trades": 10, "taker_buy_volume": 506.98, "taker_buy_quote": 1642.08065}, {"ts": 1768564680000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564800000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 1.54, "quote_volume": 4.99114, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 4.99114}, {"ts": 1768564920000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 5.29, "quote_volume": 17.14489, "trades": 2, "taker_buy_volume": 5.29, "taker_buy_quote": 17.14489}, {"ts": 1768564980000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565040000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 3.239, "high": 3.239, "low": 3.239, "close": 3.239, "volume": 7.59, "quote_volume": 24.58401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 3.239, "high": 3.239, "low": 3.237, "close": 3.237, "volume": 6.7, "quote_volume": 21.69842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565280000, "open": 3.244, "high": 3.246, "low": 3.244, "close": 3.246, "volume": 680.35, "quote_volume": 2208.19321, "trades": 6, "taker_buy_volume": 680.35, "taker_buy_quote": 2208.19321}, {"ts": 1768565340000, "open": 3.246, "high": 3.253, "low": 3.246, "close": 3.253, "volume": 2834.11, "quote_volume": 9209.47491, "trades": 31, "taker_buy_volume": 2005.55, "taker_buy_quote": 6516.65491}, {"ts": 1768565400000, "open": 3.252, "high": 3.253, "low": 3.252, "close": 3.253, "volume": 1260.04, "quote_volume": 4097.65154, "trades": 8, "taker_buy_volume": 1260.04, "taker_buy_quote": 4097.65154}, {"ts": 1768565460000, "open": 3.255, "high": 3.255, "low": 3.252, "close": 3.254, "volume": 366.24, "quote_volume": 1191.52384, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565520000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 31.99, "quote_volume": 104.12745, "trades": 2, "taker_buy_volume": 1.99, "taker_buy_quote": 6.47745}, {"ts": 1768565580000, "open": 3.256, "high": 3.258, "low": 3.254, "close": 3.254, "volume": 78.0, "quote_volume": 254.0352, "trades": 6, "taker_buy_volume": 57.5, "taker_buy_quote": 187.3282}, {"ts": 1768565640000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 22.53, "quote_volume": 73.35768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 8.72, "quote_volume": 28.39232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 48.35, "quote_volume": 157.57265, "trades": 2, "taker_buy_volume": 48.35, "taker_buy_quote": 157.57265}, {"ts": 1768565820000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 44.84, "quote_volume": 146.13356, "trades": 1, "taker_buy_volume": 44.84, "taker_buy_quote": 146.13356}, {"ts": 1768565880000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 3.42, "quote_volume": 11.13894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566000000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 3.255, "high": 3.255, "low": 3.253, "close": 3.253, "volume": 131.79, "quote_volume": 428.97036, "trades": 5, "taker_buy_volume": 4.06, "taker_buy_quote": 13.20921}, {"ts": 1768566120000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566180000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 32.75, "quote_volume": 106.53575, "trades": 2, "taker_buy_volume": 32.75, "taker_buy_quote": 106.53575}, {"ts": 1768566300000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566480000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566600000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 133.14, "quote_volume": 433.3707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566660000, "open": 3.249, "high": 3.249, "low": 3.247, "close": 3.247, "volume": 21.37, "quote_volume": 69.39815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566720000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566840000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566900000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 89.46, "quote_volume": 290.02932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566960000, "open": 3.239, "high": 3.239, "low": 3.228, "close": 3.235, "volume": 3815.8, "quote_volume": 12335.20476, "trades": 28, "taker_buy_volume": 1627.24, "taker_buy_quote": 5255.88838}, {"ts": 1768567020000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567380000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567440000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 7.9, "quote_volume": 25.5565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567860000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567920000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567980000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568160000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568220000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568280000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 3.35, "quote_volume": 10.8339, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 10.8339}, {"ts": 1768568400000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 3.234, "high": 3.234, "low": 3.228, "close": 3.228, "volume": 21.04, "quote_volume": 67.98246, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 2.19, "quote_volume": 7.08027, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 7.08027}, {"ts": 1768568580000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568700000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 3.232, "high": 3.232, "low": 3.227, "close": 3.228, "volume": 17.05, "quote_volume": 55.02963, "trades": 7, "taker_buy_volume": 15.19, "taker_buy_quote": 49.01814}, {"ts": 1768568880000, "open": 3.225, "high": 3.225, "low": 3.222, "close": 3.222, "volume": 11.0, "quote_volume": 35.45502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568940000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569000000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 18.48, "quote_volume": 59.57952, "trades": 5, "taker_buy_volume": 18.48, "taker_buy_quote": 59.57952}, {"ts": 1768569060000, "open": 3.227, "high": 3.23, "low": 3.227, "close": 3.23, "volume": 222.01, "quote_volume": 716.79883, "trades": 6, "taker_buy_volume": 222.01, "taker_buy_quote": 716.79883}, {"ts": 1768569120000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569240000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 2.55, "quote_volume": 8.22375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569420000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 3.225, "high": 3.225, "low": 3.222, "close": 3.222, "volume": 13.11, "quote_volume": 42.26277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 5.93, "quote_volume": 19.08867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 141.95, "quote_volume": 457.079, "trades": 2, "taker_buy_volume": 141.95, "taker_buy_quote": 457.079}, {"ts": 1768569720000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 3.222, "high": 3.223, "low": 3.222, "close": 3.223, "volume": 103.68, "quote_volume": 334.14357, "trades": 7, "taker_buy_volume": 103.68, "taker_buy_quote": 334.14357}, {"ts": 1768569840000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569900000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 4.03, "quote_volume": 12.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570020000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 3.71, "quote_volume": 11.97217, "trades": 2, "taker_buy_volume": 3.71, "taker_buy_quote": 11.97217}, {"ts": 1768570140000, "open": 3.226, "high": 3.227, "low": 3.226, "close": 3.227, "volume": 283.22, "quote_volume": 913.93534, "trades": 7, "taker_buy_volume": 49.36, "taker_buy_quote": 159.26912}, {"ts": 1768570200000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570260000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 33.69, "quote_volume": 108.68394, "trades": 9, "taker_buy_volume": 33.69, "taker_buy_quote": 108.68394}, {"ts": 1768570320000, "open": 3.223, "high": 3.223, "low": 3.222, "close": 3.222, "volume": 296.8, "quote_volume": 956.58083, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570380000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570440000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 282.94, "quote_volume": 911.63268, "trades": 2, "taker_buy_volume": 282.94, "taker_buy_quote": 911.63268}, {"ts": 1768570500000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 265.37, "quote_volume": 854.4914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 46.3, "quote_volume": 148.9471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 3.216, "high": 3.217, "low": 3.211, "close": 3.211, "volume": 20.91, "quote_volume": 67.19499, "trades": 4, "taker_buy_volume": 2.13, "taker_buy_quote": 6.85221}, {"ts": 1768570800000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570860000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571100000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571340000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571400000, "open": 3.222, "high": 3.222, "low": 3.219, "close": 3.219, "volume": 13.7, "quote_volume": 44.12085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571640000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571700000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571820000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 5.4, "quote_volume": 17.3826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 3.26, "quote_volume": 10.49394, "trades": 1, "taker_buy_volume": 3.26, "taker_buy_quote": 10.49394}, {"ts": 1768572060000, "open": 3.218, "high": 3.218, "low": 3.215, "close": 3.215, "volume": 6.41, "quote_volume": 20.62018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572180000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572240000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572300000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 1.6, "quote_volume": 5.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572360000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 3.216, "high": 3.216, "low": 3.214, "close": 3.214, "volume": 35.88, "quote_volume": 115.3247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572480000, "open": 3.214, "high": 3.214, "low": 3.211, "close": 3.211, "volume": 71.76, "quote_volume": 230.46801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 5.74, "quote_volume": 18.46558, "trades": 2, "taker_buy_volume": 5.74, "taker_buy_quote": 18.46558}, {"ts": 1768572600000, "open": 3.211, "high": 3.211, "low": 3.209, "close": 3.209, "volume": 91.53, "quote_volume": 293.80868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 3.209, "high": 3.209, "low": 3.205, "close": 3.205, "volume": 52.31, "quote_volume": 167.8311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 3.208, "high": 3.208, "low": 3.185, "close": 3.19, "volume": 2701.24, "quote_volume": 8632.74024, "trades": 93, "taker_buy_volume": 242.71, "taker_buy_quote": 775.61824}, {"ts": 1768572960000, "open": 3.187, "high": 3.188, "low": 3.183, "close": 3.188, "volume": 134.26, "quote_volume": 427.82823, "trades": 11, "taker_buy_volume": 120.27, "taker_buy_quote": 383.2597}, {"ts": 1768573020000, "open": 3.183, "high": 3.189, "low": 3.178, "close": 3.186, "volume": 902.18, "quote_volume": 2874.96674, "trades": 27, "taker_buy_volume": 879.31, "taker_buy_quote": 2802.17562}, {"ts": 1768573080000, "open": 3.185, "high": 3.196, "low": 3.185, "close": 3.196, "volume": 895.14, "quote_volume": 2858.88909, "trades": 19, "taker_buy_volume": 895.14, "taker_buy_quote": 2858.88909}, {"ts": 1768573140000, "open": 3.196, "high": 3.196, "low": 3.196, "close": 3.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 3.198, "high": 3.203, "low": 3.198, "close": 3.199, "volume": 903.03, "quote_volume": 2890.09823, "trades": 24, "taker_buy_volume": 376.35, "taker_buy_quote": 1204.81475}, {"ts": 1768573260000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 3.204, "high": 3.204, "low": 3.204, "close": 3.204, "volume": 6.07, "quote_volume": 19.44828, "trades": 2, "taker_buy_volume": 6.07, "taker_buy_quote": 19.44828}, {"ts": 1768573380000, "open": 3.204, "high": 3.204, "low": 3.204, "close": 3.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 3.204, "high": 3.204, "low": 3.204, "close": 3.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573500000, "open": 3.199, "high": 3.199, "low": 3.198, "close": 3.198, "volume": 119.97, "quote_volume": 383.66748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573560000, "open": 3.198, "high": 3.198, "low": 3.198, "close": 3.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573620000, "open": 3.198, "high": 3.198, "low": 3.198, "close": 3.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573680000, "open": 3.198, "high": 3.198, "low": 3.198, "close": 3.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 3.205, "high": 3.213, "low": 3.205, "close": 3.208, "volume": 560.97, "quote_volume": 1801.56069, "trades": 10, "taker_buy_volume": 549.58, "taker_buy_quote": 1765.02157}, {"ts": 1768573800000, "open": 3.214, "high": 3.214, "low": 3.21, "close": 3.21, "volume": 232.42, "quote_volume": 746.46962, "trades": 6, "taker_buy_volume": 196.99, "taker_buy_quote": 632.73932}, {"ts": 1768573860000, "open": 3.203, "high": 3.203, "low": 3.198, "close": 3.198, "volume": 429.05, "quote_volume": 1373.63641, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573920000, "open": 3.206, "high": 3.207, "low": 3.2, "close": 3.2, "volume": 141.8, "quote_volume": 454.21098, "trades": 6, "taker_buy_volume": 15.94, "taker_buy_quote": 51.06776}, {"ts": 1768573980000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 8.21, "quote_volume": 26.34589, "trades": 2, "taker_buy_volume": 8.21, "taker_buy_quote": 26.34589}, {"ts": 1768574040000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574100000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574160000, "open": 3.212, "high": 3.212, "low": 3.209, "close": 3.209, "volume": 35.2, "quote_volume": 112.96892, "trades": 3, "taker_buy_volume": 4.04, "taker_buy_quote": 12.97648}, {"ts": 1768574220000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574280000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574340000, "open": 3.207, "high": 3.208, "low": 3.207, "close": 3.208, "volume": 21.42, "quote_volume": 68.70218, "trades": 6, "taker_buy_volume": 21.42, "taker_buy_quote": 68.70218}, {"ts": 1768574400000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574460000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 2.53, "quote_volume": 8.11118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574640000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 389.52, "quote_volume": 1249.58016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574700000, "open": 3.21, "high": 3.217, "low": 3.21, "close": 3.217, "volume": 422.65, "quote_volume": 1359.17508, "trades": 11, "taker_buy_volume": 422.65, "taker_buy_quote": 1359.17508}, {"ts": 1768574760000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574820000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574880000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574940000, "open": 3.211, "high": 3.211, "low": 3.207, "close": 3.207, "volume": 6.57, "quote_volume": 21.08396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575060000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575120000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575240000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575300000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 5.99, "quote_volume": 19.22191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 3.208, "high": 3.208, "low": 3.203, "close": 3.203, "volume": 7.92, "quote_volume": 25.38096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 3.203, "high": 3.203, "low": 3.203, "close": 3.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 3.202, "high": 3.202, "low": 3.202, "close": 3.202, "volume": 5.05, "quote_volume": 16.1701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575660000, "open": 3.202, "high": 3.202, "low": 3.202, "close": 3.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575720000, "open": 3.202, "high": 3.202, "low": 3.2, "close": 3.2, "volume": 10.1, "quote_volume": 32.32144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575780000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575840000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575900000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575960000, "open": 3.213, "high": 3.214, "low": 3.213, "close": 3.214, "volume": 22.92, "quote_volume": 73.65911, "trades": 2, "taker_buy_volume": 22.92, "taker_buy_quote": 73.65911}, {"ts": 1768576020000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 10.32, "quote_volume": 33.18912, "trades": 2, "taker_buy_volume": 10.32, "taker_buy_quote": 33.18912}, {"ts": 1768576080000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576140000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576200000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 60.78, "quote_volume": 195.46848, "trades": 6, "taker_buy_volume": 60.78, "taker_buy_quote": 195.46848}, {"ts": 1768576320000, "open": 3.216, "high": 3.219, "low": 3.216, "close": 3.219, "volume": 115.63, "quote_volume": 372.12078, "trades": 4, "taker_buy_volume": 115.63, "taker_buy_quote": 372.12078}, {"ts": 1768576380000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576440000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576500000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 115.88, "quote_volume": 372.20656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576560000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576620000, "open": 3.212, "high": 3.213, "low": 3.209, "close": 3.213, "volume": 187.0, "quote_volume": 600.21078, "trades": 7, "taker_buy_volume": 3.48, "taker_buy_quote": 11.18124}, {"ts": 1768576680000, "open": 3.21, "high": 3.21, "low": 3.198, "close": 3.199, "volume": 31.38, "quote_volume": 100.45886, "trades": 7, "taker_buy_volume": 18.52, "taker_buy_quote": 59.24066}, {"ts": 1768576740000, "open": 3.197, "high": 3.197, "low": 3.183, "close": 3.183, "volume": 467.18, "quote_volume": 1490.49822, "trades": 13, "taker_buy_volume": 14.62, "taker_buy_quote": 46.65242}, {"ts": 1768576800000, "open": 3.184, "high": 3.192, "low": 3.184, "close": 3.192, "volume": 15.34, "quote_volume": 48.8932, "trades": 4, "taker_buy_volume": 6.33, "taker_buy_quote": 20.20536}, {"ts": 1768576860000, "open": 3.188, "high": 3.188, "low": 3.186, "close": 3.188, "volume": 53.83, "quote_volume": 171.58899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576920000, "open": 3.18, "high": 3.181, "low": 3.177, "close": 3.181, "volume": 54.3, "quote_volume": 172.67532, "trades": 5, "taker_buy_volume": 44.86, "taker_buy_quote": 142.67457}, {"ts": 1768576980000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 21.01, "quote_volume": 67.0219, "trades": 1, "taker_buy_volume": 21.01, "taker_buy_quote": 67.0219}, {"ts": 1768577040000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577100000, "open": 3.182, "high": 3.183, "low": 3.182, "close": 3.183, "volume": 22.03, "quote_volume": 70.11547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577160000, "open": 3.184, "high": 3.184, "low": 3.176, "close": 3.176, "volume": 35.22, "quote_volume": 112.0806, "trades": 13, "taker_buy_volume": 24.79, "taker_buy_quote": 78.93136}, {"ts": 1768577220000, "open": 3.176, "high": 3.181, "low": 3.173, "close": 3.174, "volume": 578.21, "quote_volume": 1835.61627, "trades": 20, "taker_buy_volume": 82.88, "taker_buy_quote": 263.50002}, {"ts": 1768577280000, "open": 3.177, "high": 3.177, "low": 3.168, "close": 3.172, "volume": 56.01, "quote_volume": 177.63333, "trades": 8, "taker_buy_volume": 23.21, "taker_buy_quote": 73.65362}, {"ts": 1768577340000, "open": 3.169, "high": 3.169, "low": 3.162, "close": 3.165, "volume": 148.29, "quote_volume": 469.44449, "trades": 24, "taker_buy_volume": 137.81, "taker_buy_quote": 436.29419}, {"ts": 1768577400000, "open": 3.161, "high": 3.163, "low": 3.156, "close": 3.163, "volume": 590.9, "quote_volume": 1867.74069, "trades": 15, "taker_buy_volume": 475.25, "taker_buy_quote": 1502.25153}, {"ts": 1768577460000, "open": 3.16, "high": 3.16, "low": 3.154, "close": 3.154, "volume": 20.3, "quote_volume": 64.08538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577520000, "open": 3.159, "high": 3.159, "low": 3.135, "close": 3.147, "volume": 1859.36, "quote_volume": 5844.4419, "trades": 133, "taker_buy_volume": 600.36, "taker_buy_quote": 1888.33949}, {"ts": 1768577580000, "open": 3.144, "high": 3.148, "low": 3.13, "close": 3.147, "volume": 2222.47, "quote_volume": 6979.28881, "trades": 68, "taker_buy_volume": 2124.04, "taker_buy_quote": 6670.56093}, {"ts": 1768577640000, "open": 3.142, "high": 3.149, "low": 3.142, "close": 3.149, "volume": 31.21, "quote_volume": 98.17877, "trades": 9, "taker_buy_volume": 25.12, "taker_buy_quote": 79.04399}, {"ts": 1768577700000, "open": 3.149, "high": 3.149, "low": 3.144, "close": 3.145, "volume": 196.54, "quote_volume": 618.0061, "trades": 5, "taker_buy_volume": 77.9, "taker_buy_quote": 245.00194}, {"ts": 1768577760000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 17.74, "quote_volume": 56.00518, "trades": 4, "taker_buy_volume": 17.74, "taker_buy_quote": 56.00518}, {"ts": 1768577820000, "open": 3.16, "high": 3.166, "low": 3.16, "close": 3.166, "volume": 27.25, "quote_volume": 86.2324, "trades": 6, "taker_buy_volume": 27.25, "taker_buy_quote": 86.2324}, {"ts": 1768577880000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 186.74, "quote_volume": 590.0984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577940000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578000000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578060000, "open": 3.152, "high": 3.152, "low": 3.15, "close": 3.15, "volume": 398.93, "quote_volume": 1256.63434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578120000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 6.62, "quote_volume": 20.83314, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.83314}, {"ts": 1768578180000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 41.17, "quote_volume": 129.52082, "trades": 1, "taker_buy_volume": 41.17, "taker_buy_quote": 129.52082}, {"ts": 1768578240000, "open": 3.151, "high": 3.153, "low": 3.151, "close": 3.153, "volume": 37.81, "quote_volume": 119.19472, "trades": 7, "taker_buy_volume": 37.81, "taker_buy_quote": 119.19472}, {"ts": 1768578300000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578360000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 7.76, "quote_volume": 24.37416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578420000, "open": 3.138, "high": 3.139, "low": 3.132, "close": 3.132, "volume": 46.81, "quote_volume": 146.74791, "trades": 11, "taker_buy_volume": 17.96, "taker_buy_quote": 56.33214}, {"ts": 1768578480000, "open": 3.13, "high": 3.13, "low": 3.125, "close": 3.125, "volume": 97.83, "quote_volume": 306.09234, "trades": 14, "taker_buy_volume": 49.22, "taker_buy_quote": 154.0586}, {"ts": 1768578540000, "open": 3.125, "high": 3.13, "low": 3.125, "close": 3.13, "volume": 96.02, "quote_volume": 300.2416, "trades": 12, "taker_buy_volume": 35.82, "taker_buy_quote": 112.1166}, {"ts": 1768578600000, "open": 3.134, "high": 3.134, "low": 3.133, "close": 3.134, "volume": 58.53, "quote_volume": 183.42621, "trades": 8, "taker_buy_volume": 58.53, "taker_buy_quote": 183.42621}, {"ts": 1768578660000, "open": 3.135, "high": 3.135, "low": 3.126, "close": 3.126, "volume": 17.5, "quote_volume": 54.78543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578720000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 8.14, "quote_volume": 25.50262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578840000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578900000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578960000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579020000, "open": 3.147, "high": 3.151, "low": 3.147, "close": 3.151, "volume": 45.54, "quote_volume": 143.32346, "trades": 3, "taker_buy_volume": 45.54, "taker_buy_quote": 143.32346}, {"ts": 1768579080000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579140000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579260000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 1.73, "quote_volume": 5.44431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 3.149, "high": 3.151, "low": 3.149, "close": 3.151, "volume": 41.03, "quote_volume": 129.20729, "trades": 4, "taker_buy_volume": 1.91, "taker_buy_quote": 6.01841}, {"ts": 1768579380000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579440000, "open": 3.15, "high": 3.151, "low": 3.15, "close": 3.151, "volume": 16.18, "quote_volume": 50.96708, "trades": 2, "taker_buy_volume": 16.18, "taker_buy_quote": 50.96708}, {"ts": 1768579500000, "open": 3.154, "high": 3.157, "low": 3.154, "close": 3.157, "volume": 7.22, "quote_volume": 22.78364, "trades": 2, "taker_buy_volume": 7.22, "taker_buy_quote": 22.78364}, {"ts": 1768579560000, "open": 3.16, "high": 3.166, "low": 3.16, "close": 3.166, "volume": 104.66, "quote_volume": 331.10711, "trades": 7, "taker_buy_volume": 104.66, "taker_buy_quote": 331.10711}, {"ts": 1768579620000, "open": 3.169, "high": 3.178, "low": 3.167, "close": 3.175, "volume": 2146.34, "quote_volume": 6810.76938, "trades": 38, "taker_buy_volume": 1057.87, "taker_buy_quote": 3356.79207}, {"ts": 1768579680000, "open": 3.171, "high": 3.171, "low": 3.165, "close": 3.165, "volume": 8.3, "quote_volume": 26.3076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579740000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 1.95, "quote_volume": 6.1854, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.1854}, {"ts": 1768579800000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 4.4, "quote_volume": 13.9568, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 13.9568}, {"ts": 1768579860000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 4.83, "quote_volume": 15.32076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 2.4, "quote_volume": 7.6128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579980000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 4.16, "quote_volume": 13.208, "trades": 1, "taker_buy_volume": 4.16, "taker_buy_quote": 13.208}, {"ts": 1768580100000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580160000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 3.173, "high": 3.173, "low": 3.173, "close": 3.173, "volume": 5.18, "quote_volume": 16.43614, "trades": 3, "taker_buy_volume": 5.18, "taker_buy_quote": 16.43614}, {"ts": 1768580280000, "open": 3.174, "high": 3.174, "low": 3.174, "close": 3.174, "volume": 3.42, "quote_volume": 10.85508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580340000, "open": 3.177, "high": 3.188, "low": 3.177, "close": 3.188, "volume": 200.81, "quote_volume": 639.42741, "trades": 21, "taker_buy_volume": 184.0, "taker_buy_quote": 585.90437}, {"ts": 1768580400000, "open": 3.187, "high": 3.193, "low": 3.186, "close": 3.19, "volume": 32.55, "quote_volume": 103.793, "trades": 8, "taker_buy_volume": 5.91, "taker_buy_quote": 18.85857}, {"ts": 1768580460000, "open": 3.187, "high": 3.187, "low": 3.183, "close": 3.183, "volume": 318.28, "quote_volume": 1014.07426, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580520000, "open": 3.186, "high": 3.186, "low": 3.185, "close": 3.185, "volume": 17.71, "quote_volume": 56.40971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580580000, "open": 3.185, "high": 3.185, "low": 3.185, "close": 3.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 3.185, "high": 3.185, "low": 3.185, "close": 3.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580700000, "open": 3.185, "high": 3.185, "low": 3.185, "close": 3.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580760000, "open": 3.185, "high": 3.185, "low": 3.185, "close": 3.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 3.191, "high": 3.194, "low": 3.191, "close": 3.194, "volume": 324.54, "quote_volume": 1036.30845, "trades": 14, "taker_buy_volume": 324.54, "taker_buy_quote": 1036.30845}, {"ts": 1768580880000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 3.93, "quote_volume": 12.5367, "trades": 2, "taker_buy_volume": 3.93, "taker_buy_quote": 12.5367}, {"ts": 1768580940000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581000000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 62.69, "quote_volume": 199.9811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581060000, "open": 3.187, "high": 3.19, "low": 3.185, "close": 3.19, "volume": 160.03, "quote_volume": 510.33939, "trades": 4, "taker_buy_volume": 122.26, "taker_buy_quote": 390.0094}, {"ts": 1768581120000, "open": 3.19, "high": 3.19, "low": 3.19, "close": 3.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581180000, "open": 3.189, "high": 3.189, "low": 3.189, "close": 3.189, "volume": 13.43, "quote_volume": 42.82827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581240000, "open": 3.189, "high": 3.189, "low": 3.189, "close": 3.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581300000, "open": 3.189, "high": 3.189, "low": 3.189, "close": 3.189, "volume": 19.05, "quote_volume": 60.75045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581360000, "open": 3.191, "high": 3.196, "low": 3.19, "close": 3.195, "volume": 124.83, "quote_volume": 398.67746, "trades": 16, "taker_buy_volume": 18.64, "taker_buy_quote": 59.56076}, {"ts": 1768581420000, "open": 3.196, "high": 3.196, "low": 3.196, "close": 3.196, "volume": 14.77, "quote_volume": 47.20492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581480000, "open": 3.196, "high": 3.196, "low": 3.196, "close": 3.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 3.195, "high": 3.195, "low": 3.19, "close": 3.19, "volume": 24.31, "quote_volume": 77.6107, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581600000, "open": 3.196, "high": 3.196, "low": 3.196, "close": 3.196, "volume": 14.91, "quote_volume": 47.65236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581660000, "open": 3.199, "high": 3.199, "low": 3.197, "close": 3.197, "volume": 18.32, "quote_volume": 58.5759, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.97257}, {"ts": 1768581720000, "open": 3.199, "high": 3.203, "low": 3.199, "close": 3.2, "volume": 152.68, "quote_volume": 488.57762, "trades": 6, "taker_buy_volume": 130.34, "taker_buy_quote": 417.08962}, {"ts": 1768581780000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 3.2, "high": 3.205, "low": 3.2, "close": 3.205, "volume": 33.03, "quote_volume": 105.72115, "trades": 4, "taker_buy_volume": 5.03, "taker_buy_quote": 16.12115}, {"ts": 1768581960000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582020000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582080000, "open": 3.203, "high": 3.203, "low": 3.203, "close": 3.203, "volume": 2.29, "quote_volume": 7.33487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582140000, "open": 3.208, "high": 3.211, "low": 3.208, "close": 3.211, "volume": 11.56, "quote_volume": 37.10713, "trades": 3, "taker_buy_volume": 11.56, "taker_buy_quote": 37.10713}, {"ts": 1768582200000, "open": 3.208, "high": 3.216, "low": 3.208, "close": 3.216, "volume": 62.69, "quote_volume": 201.32552, "trades": 9, "taker_buy_volume": 38.92, "taker_buy_quote": 125.07136}, {"ts": 1768582260000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 19.75, "quote_volume": 63.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 3.212, "high": 3.212, "low": 3.211, "close": 3.211, "volume": 13.69, "quote_volume": 43.97227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 3.209, "high": 3.209, "low": 3.207, "close": 3.207, "volume": 14.88, "quote_volume": 47.7499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582440000, "open": 3.206, "high": 3.206, "low": 3.205, "close": 3.205, "volume": 17.71, "quote_volume": 56.77625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582500000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582560000, "open": 3.203, "high": 3.203, "low": 3.199, "close": 3.199, "volume": 192.99, "quote_volume": 618.11485, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582620000, "open": 3.197, "high": 3.201, "low": 3.197, "close": 3.201, "volume": 7.89, "quote_volume": 25.24825, "trades": 3, "taker_buy_volume": 5.98, "taker_buy_quote": 19.14198}, {"ts": 1768582680000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 8.53, "quote_volume": 27.34718, "trades": 1, "taker_buy_volume": 8.53, "taker_buy_quote": 27.34718}, {"ts": 1768582740000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 3.205, "high": 3.206, "low": 3.205, "close": 3.206, "volume": 6.82, "quote_volume": 21.85821, "trades": 3, "taker_buy_volume": 6.82, "taker_buy_quote": 21.85821}, {"ts": 1768582860000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582920000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582980000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 35.81, "quote_volume": 114.87848, "trades": 1, "taker_buy_volume": 35.81, "taker_buy_quote": 114.87848}, {"ts": 1768583040000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 89.64, "quote_volume": 287.7444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 3.211, "high": 3.212, "low": 3.21, "close": 3.211, "volume": 24.71, "quote_volume": 79.35755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 3.211, "high": 3.211, "low": 3.206, "close": 3.211, "volume": 21.53, "quote_volume": 69.06297, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583220000, "open": 3.21, "high": 3.21, "low": 3.205, "close": 3.205, "volume": 7.69, "quote_volume": 24.65855, "trades": 3, "taker_buy_volume": 2.42, "taker_buy_quote": 7.7682}, {"ts": 1768583280000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583340000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 13.89, "quote_volume": 44.62857, "trades": 4, "taker_buy_volume": 13.89, "taker_buy_quote": 44.62857}, {"ts": 1768583400000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 3.207, "high": 3.212, "low": 3.207, "close": 3.212, "volume": 218.78, "quote_volume": 701.75584, "trades": 5, "taker_buy_volume": 218.78, "taker_buy_quote": 701.75584}, {"ts": 1768583700000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583820000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583880000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583940000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 3.64, "quote_volume": 11.6662, "trades": 2, "taker_buy_volume": 3.64, "taker_buy_quote": 11.6662}, {"ts": 1768584120000, "open": 3.203, "high": 3.205, "low": 3.203, "close": 3.205, "volume": 27.42, "quote_volume": 87.83562, "trades": 4, "taker_buy_volume": 1.17, "taker_buy_quote": 3.74985}, {"ts": 1768584180000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 3.202, "high": 3.202, "low": 3.202, "close": 3.202, "volume": 2.1, "quote_volume": 6.7242, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 6.7242}, {"ts": 1768584420000, "open": 3.203, "high": 3.207, "low": 3.203, "close": 3.207, "volume": 525.13, "quote_volume": 1683.45472, "trades": 6, "taker_buy_volume": 525.13, "taker_buy_quote": 1683.45472}, {"ts": 1768584480000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 120.2, "quote_volume": 385.6016, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 385.6016}, {"ts": 1768584540000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584660000, "open": 3.217, "high": 3.221, "low": 3.217, "close": 3.219, "volume": 41.29, "quote_volume": 132.92894, "trades": 5, "taker_buy_volume": 17.57, "taker_buy_quote": 56.57426}, {"ts": 1768584720000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584780000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584900000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 32.52, "quote_volume": 104.64936, "trades": 6, "taker_buy_volume": 32.52, "taker_buy_quote": 104.64936}, {"ts": 1768584960000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585020000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585080000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 10.39, "quote_volume": 33.38307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585200000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 17.04, "quote_volume": 54.73248, "trades": 5, "taker_buy_volume": 17.04, "taker_buy_quote": 54.73248}, {"ts": 1768585260000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585320000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585440000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585500000, "open": 3.213, "high": 3.213, "low": 3.213, "close": 3.213, "volume": 1.96, "quote_volume": 6.29748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 3.21, "high": 3.21, "low": 3.208, "close": 3.208, "volume": 16.5, "quote_volume": 52.943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585620000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585740000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585800000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 3.208, "high": 3.208, "low": 3.208, "close": 3.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586160000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 7.1, "quote_volume": 22.8052, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 22.8052}, {"ts": 1768586220000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586280000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586340000, "open": 3.215, "high": 3.215, "low": 3.215, "close": 3.215, "volume": 21.39, "quote_volume": 68.76885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586400000, "open": 3.223, "high": 3.223, "low": 3.22, "close": 3.22, "volume": 21.05, "quote_volume": 67.78565, "trades": 2, "taker_buy_volume": 1.55, "taker_buy_quote": 4.99565}, {"ts": 1768586460000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586520000, "open": 3.223, "high": 3.225, "low": 3.22, "close": 3.221, "volume": 15.33, "quote_volume": 49.38709, "trades": 7, "taker_buy_volume": 1.87, "taker_buy_quote": 6.02743}, {"ts": 1768586580000, "open": 3.222, "high": 3.222, "low": 3.221, "close": 3.221, "volume": 14.74, "quote_volume": 47.48616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586640000, "open": 3.22, "high": 3.22, "low": 3.218, "close": 3.218, "volume": 8.32, "quote_volume": 26.79038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586700000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586760000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586880000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587000000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 5.31, "quote_volume": 17.09289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 2.77, "quote_volume": 8.91663, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 8.91663}, {"ts": 1768587180000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587240000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 17.08, "quote_volume": 54.98052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587360000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587420000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 3.225, "high": 3.229, "low": 3.225, "close": 3.227, "volume": 78.65, "quote_volume": 253.78712, "trades": 11, "taker_buy_volume": 24.75, "taker_buy_quote": 79.9029}, {"ts": 1768587540000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 3.225, "high": 3.225, "low": 3.221, "close": 3.223, "volume": 556.32, "quote_volume": 1793.45502, "trades": 18, "taker_buy_volume": 5.5, "taker_buy_quote": 17.7265}, {"ts": 1768587720000, "open": 3.223, "high": 3.224, "low": 3.223, "close": 3.224, "volume": 65.75, "quote_volume": 211.9489, "trades": 5, "taker_buy_volume": 65.75, "taker_buy_quote": 211.9489}, {"ts": 1768587780000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 3.224, "high": 3.224, "low": 3.224, "close": 3.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587900000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 4.76, "quote_volume": 15.37004, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 15.37004}, {"ts": 1768587960000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588020000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588080000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 74.03, "quote_volume": 239.04287, "trades": 2, "taker_buy_volume": 74.03, "taker_buy_quote": 239.04287}, {"ts": 1768588320000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588380000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588440000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588560000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 7.48, "quote_volume": 24.13796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588620000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 3.225, "high": 3.231, "low": 3.225, "close": 3.231, "volume": 241.83, "quote_volume": 780.87109, "trades": 6, "taker_buy_volume": 241.83, "taker_buy_quote": 780.87109}, {"ts": 1768589160000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589220000, "open": 3.227, "high": 3.227, "low": 3.226, "close": 3.226, "volume": 10.5, "quote_volume": 33.8758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 2.18, "quote_volume": 7.0305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589400000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589460000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589520000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 12.29, "quote_volume": 39.64754, "trades": 1, "taker_buy_volume": 12.29, "taker_buy_quote": 39.64754}, {"ts": 1768589700000, "open": 3.226, "high": 3.228, "low": 3.226, "close": 3.228, "volume": 13.38, "quote_volume": 43.1801, "trades": 2, "taker_buy_volume": 13.38, "taker_buy_quote": 43.1801}, {"ts": 1768589760000, "open": 3.225, "high": 3.225, "low": 3.223, "close": 3.223, "volume": 7.52, "quote_volume": 24.24463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589880000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 4.44, "quote_volume": 14.33676, "trades": 3, "taker_buy_volume": 4.44, "taker_buy_quote": 14.33676}, {"ts": 1768589940000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 6.94, "quote_volume": 22.39538, "trades": 3, "taker_buy_volume": 6.94, "taker_buy_quote": 22.39538}, {"ts": 1768590060000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590120000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590180000, "open": 3.222, "high": 3.222, "low": 3.218, "close": 3.218, "volume": 34.64, "quote_volume": 111.48012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 1.56, "quote_volume": 5.02788, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.02788}, {"ts": 1768590300000, "open": 3.223, "high": 3.227, "low": 3.223, "close": 3.227, "volume": 77.26, "quote_volume": 249.27163, "trades": 3, "taker_buy_volume": 77.26, "taker_buy_quote": 249.27163}, {"ts": 1768590360000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 5.05, "quote_volume": 16.2913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 3.226, "high": 3.226, "low": 3.223, "close": 3.223, "volume": 131.44, "quote_volume": 424.01533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590540000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590660000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590780000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 4.85, "quote_volume": 15.64125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591020000, "open": 3.223, "high": 3.223, "low": 3.216, "close": 3.216, "volume": 323.11, "quote_volume": 1040.5168, "trades": 6, "taker_buy_volume": 39.8, "taker_buy_quote": 127.9968}, {"ts": 1768591080000, "open": 3.216, "high": 3.216, "low": 3.216, "close": 3.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591140000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 1.78, "quote_volume": 5.72804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591200000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591380000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591440000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591500000, "open": 3.22, "high": 3.22, "low": 3.218, "close": 3.218, "volume": 53.47, "quote_volume": 172.1391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591560000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591620000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 53.47, "quote_volume": 172.49422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591860000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591920000, "open": 3.232, "high": 3.235, "low": 3.232, "close": 3.235, "volume": 77.48, "quote_volume": 250.63574, "trades": 5, "taker_buy_volume": 77.48, "taker_buy_quote": 250.63574}, {"ts": 1768591980000, "open": 3.235, "high": 3.235, "low": 3.235, "close": 3.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592040000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 30.18, "quote_volume": 97.60212, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592100000, "open": 3.237, "high": 3.238, "low": 3.235, "close": 3.236, "volume": 30.35, "quote_volume": 98.20514, "trades": 4, "taker_buy_volume": 3.44, "taker_buy_quote": 11.13699}, {"ts": 1768592160000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 2.61, "quote_volume": 8.45118, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 8.45118}, {"ts": 1768592220000, "open": 3.238, "high": 3.24, "low": 3.238, "close": 3.24, "volume": 4.66, "quote_volume": 15.09522, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 15.09522}, {"ts": 1768592280000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 6.79, "quote_volume": 21.97244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 3.236, "high": 3.236, "low": 3.234, "close": 3.234, "volume": 23.08, "quote_volume": 74.68684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 13.39, "quote_volume": 43.28987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592520000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 3.239, "high": 3.239, "low": 3.239, "close": 3.239, "volume": 3.0, "quote_volume": 9.717, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 9.717}, {"ts": 1768592640000, "open": 3.239, "high": 3.239, "low": 3.239, "close": 3.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 3.234, "high": 3.234, "low": 3.233, "close": 3.233, "volume": 20.71, "quote_volume": 66.97613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592820000, "open": 3.234, "high": 3.234, "low": 3.229, "close": 3.229, "volume": 1736.61, "quote_volume": 5611.75114, "trades": 29, "taker_buy_volume": 47.45, "taker_buy_quote": 153.21605}, {"ts": 1768592880000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592940000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 75.77, "quote_volume": 244.81287, "trades": 2, "taker_buy_volume": 75.77, "taker_buy_quote": 244.81287}, {"ts": 1768593000000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593060000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593120000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593180000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 5.5, "quote_volume": 17.7815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 14.0, "quote_volume": 45.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593360000, "open": 3.236, "high": 3.236, "low": 3.236, "close": 3.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 3.24, "high": 3.24, "low": 3.238, "close": 3.238, "volume": 6.45, "quote_volume": 20.88862, "trades": 3, "taker_buy_volume": 6.45, "taker_buy_quote": 20.88862}, {"ts": 1768593480000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593540000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593600000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593660000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 20.49, "quote_volume": 66.32613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 62.62, "quote_volume": 202.70094, "trades": 1, "taker_buy_volume": 62.62, "taker_buy_quote": 202.70094}, {"ts": 1768593780000, "open": 3.238, "high": 3.238, "low": 3.237, "close": 3.237, "volume": 313.91, "quote_volume": 1016.39107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593900000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593960000, "open": 3.234, "high": 3.234, "low": 3.233, "close": 3.233, "volume": 284.25, "quote_volume": 919.23103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594020000, "open": 3.23, "high": 3.23, "low": 3.227, "close": 3.227, "volume": 19.88, "quote_volume": 64.16469, "trades": 4, "taker_buy_volume": 11.95, "taker_buy_quote": 38.56265}, {"ts": 1768594080000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594140000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594200000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594260000, "open": 3.227, "high": 3.227, "low": 3.227, "close": 3.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 3.225, "high": 3.229, "low": 3.225, "close": 3.229, "volume": 22.07, "quote_volume": 71.25083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594380000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 5.93, "quote_volume": 19.1539, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 19.1539}, {"ts": 1768594440000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594500000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 4.82, "quote_volume": 15.58788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 4.86, "quote_volume": 15.73182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594740000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594800000, "open": 3.237, "high": 3.237, "low": 3.237, "close": 3.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 3.241, "high": 3.245, "low": 3.241, "close": 3.243, "volume": 422.81, "quote_volume": 1371.26947, "trades": 12, "taker_buy_volume": 385.16, "taker_buy_quote": 1249.18674}, {"ts": 1768594920000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 7.67, "quote_volume": 24.86614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594980000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 3.245, "high": 3.247, "low": 3.245, "close": 3.247, "volume": 94.41, "quote_volume": 306.36727, "trades": 2, "taker_buy_volume": 94.41, "taker_buy_quote": 306.36727}, {"ts": 1768595160000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595220000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595280000, "open": 3.25, "high": 3.254, "low": 3.243, "close": 3.247, "volume": 540.59, "quote_volume": 1756.02768, "trades": 24, "taker_buy_volume": 220.78, "taker_buy_quote": 717.76315}, {"ts": 1768595340000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 5.0, "quote_volume": 16.265, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 16.265}, {"ts": 1768595400000, "open": 3.255, "high": 3.264, "low": 3.255, "close": 3.26, "volume": 576.49, "quote_volume": 1880.34343, "trades": 21, "taker_buy_volume": 574.63, "taker_buy_quote": 1874.27983}, {"ts": 1768595460000, "open": 3.261, "high": 3.267, "low": 3.261, "close": 3.265, "volume": 65.56, "quote_volume": 214.00162, "trades": 5, "taker_buy_volume": 16.23, "taker_buy_quote": 53.01595}, {"ts": 1768595520000, "open": 3.265, "high": 3.272, "low": 3.265, "close": 3.265, "volume": 543.91, "quote_volume": 1777.54231, "trades": 22, "taker_buy_volume": 517.57, "taker_buy_quote": 1691.53635}, {"ts": 1768595580000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595640000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595760000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 6.76, "quote_volume": 22.04436, "trades": 1, "taker_buy_volume": 6.76, "taker_buy_quote": 22.04436}, {"ts": 1768595820000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595880000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 125.82, "quote_volume": 411.05394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 10.37, "quote_volume": 33.86842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596060000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 3.266, "high": 3.268, "low": 3.266, "close": 3.267, "volume": 65.02, "quote_volume": 212.4598, "trades": 9, "taker_buy_volume": 42.17, "taker_buy_quote": 137.81156}, {"ts": 1768596180000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 19.99, "quote_volume": 65.32732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596240000, "open": 3.268, "high": 3.273, "low": 3.268, "close": 3.269, "volume": 54.01, "quote_volume": 176.53506, "trades": 6, "taker_buy_volume": 2.1, "taker_buy_quote": 6.8733}, {"ts": 1768596300000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596360000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 3.22, "quote_volume": 10.53262, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 10.53262}, {"ts": 1768596420000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 12.14, "quote_volume": 39.70994, "trades": 5, "taker_buy_volume": 12.14, "taker_buy_quote": 39.70994}, {"ts": 1768596480000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 4.79, "quote_volume": 15.68246, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 15.68246}, {"ts": 1768596540000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596600000, "open": 3.27, "high": 3.27, "low": 3.266, "close": 3.269, "volume": 271.2, "quote_volume": 886.59387, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596720000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 10.4, "quote_volume": 34.0184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596780000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596840000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596900000, "open": 3.271, "high": 3.277, "low": 3.271, "close": 3.272, "volume": 109.32, "quote_volume": 357.91519, "trades": 8, "taker_buy_volume": 35.83, "taker_buy_quote": 117.41296}, {"ts": 1768596960000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 14.21, "quote_volume": 46.52354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597080000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597200000, "open": 3.274, "high": 3.274, "low": 3.271, "close": 3.271, "volume": 20.07, "quote_volume": 65.67318, "trades": 8, "taker_buy_volume": 6.57, "taker_buy_quote": 21.51018}, {"ts": 1768597260000, "open": 3.271, "high": 3.271, "low": 3.268, "close": 3.27, "volume": 2106.6, "quote_volume": 6890.55295, "trades": 10, "taker_buy_volume": 2.89, "taker_buy_quote": 9.4503}, {"ts": 1768597320000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597380000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597440000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597500000, "open": 3.275, "high": 3.277, "low": 3.275, "close": 3.277, "volume": 7.62, "quote_volume": 24.96574, "trades": 2, "taker_buy_volume": 5.12, "taker_buy_quote": 16.77824}, {"ts": 1768597560000, "open": 3.278, "high": 3.278, "low": 3.275, "close": 3.277, "volume": 119.36, "quote_volume": 391.20676, "trades": 11, "taker_buy_volume": 91.44, "taker_buy_quote": 299.74032}, {"ts": 1768597620000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 24.2, "quote_volume": 79.3276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597680000, "open": 3.278, "high": 3.285, "low": 3.278, "close": 3.283, "volume": 964.64, "quote_volume": 3165.66904, "trades": 19, "taker_buy_volume": 952.3, "taker_buy_quote": 3125.21852}, {"ts": 1768597740000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 145.0, "quote_volume": 475.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597800000, "open": 3.281, "high": 3.288, "low": 3.281, "close": 3.288, "volume": 1150.32, "quote_volume": 3775.8371, "trades": 10, "taker_buy_volume": 1147.82, "taker_buy_quote": 3767.6346}, {"ts": 1768597860000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 123.73, "quote_volume": 406.20369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597920000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 2.13, "quote_volume": 6.99492, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 6.99492}, {"ts": 1768597980000, "open": 3.282, "high": 3.285, "low": 3.282, "close": 3.285, "volume": 609.02, "quote_volume": 1999.99254, "trades": 9, "taker_buy_volume": 609.02, "taker_buy_quote": 1999.99254}, {"ts": 1768598040000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598100000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 2.74, "quote_volume": 8.99268, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 8.99268}, {"ts": 1768598220000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598280000, "open": 3.282, "high": 3.283, "low": 3.282, "close": 3.283, "volume": 12.54, "quote_volume": 41.15882, "trades": 2, "taker_buy_volume": 12.54, "taker_buy_quote": 41.15882}, {"ts": 1768598340000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598400000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 3.08, "quote_volume": 10.09932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 3.279, "high": 3.279, "low": 3.278, "close": 3.278, "volume": 8.52, "quote_volume": 27.93377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 3.282, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 685.97, "quote_volume": 2251.45951, "trades": 4, "taker_buy_volume": 685.97, "taker_buy_quote": 2251.45951}, {"ts": 1768598700000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 128.72, "quote_volume": 422.33032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598820000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 3.284, "high": 3.284, "low": 3.282, "close": 3.283, "volume": 327.5, "quote_volume": 1075.44342, "trades": 9, "taker_buy_volume": 290.0, "taker_buy_quote": 952.36}, {"ts": 1768599240000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 7.53, "quote_volume": 24.71346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599480000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599900000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599960000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600080000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600140000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 1.88, "quote_volume": 6.17204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600260000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600320000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600380000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 5.1, "quote_volume": 16.7433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600560000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 121.76, "quote_volume": 399.9816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600740000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600860000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600920000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 3.03, "quote_volume": 9.95052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600980000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601040000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601100000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601160000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 3.289, "high": 3.292, "low": 3.288, "close": 3.289, "volume": 221.29, "quote_volume": 727.83771, "trades": 18, "taker_buy_volume": 117.33, "taker_buy_quote": 385.92564}, {"ts": 1768601280000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601340000, "open": 3.288, "high": 3.288, "low": 3.287, "close": 3.287, "volume": 13.6, "quote_volume": 44.71679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601400000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601520000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 3.285, "high": 3.285, "low": 3.276, "close": 3.276, "volume": 126.46, "quote_volume": 414.3222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601640000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 46.64, "quote_volume": 152.9792, "trades": 1, "taker_buy_volume": 46.64, "taker_buy_quote": 152.9792}, {"ts": 1768601700000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601760000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 14.65, "quote_volume": 48.1106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601880000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602000000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 1.76, "quote_volume": 5.76928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602120000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 3.86, "quote_volume": 12.65694, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 12.65694}, {"ts": 1768602180000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 37.65, "quote_volume": 123.2661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 3.276, "high": 3.279, "low": 3.276, "close": 3.279, "volume": 28.29, "quote_volume": 92.74848, "trades": 3, "taker_buy_volume": 23.48, "taker_buy_quote": 76.99092}, {"ts": 1768602360000, "open": 3.279, "high": 3.285, "low": 3.279, "close": 3.285, "volume": 477.02, "quote_volume": 1564.75842, "trades": 5, "taker_buy_volume": 477.02, "taker_buy_quote": 1564.75842}, {"ts": 1768602420000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602480000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 17.86, "quote_volume": 58.54508, "trades": 5, "taker_buy_volume": 17.86, "taker_buy_quote": 58.54508}, {"ts": 1768602660000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 40.73, "quote_volume": 133.83878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603260000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603320000, "open": 3.282, "high": 3.282, "low": 3.274, "close": 3.274, "volume": 153.58, "quote_volume": 503.79878, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603440000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 3.46, "quote_volume": 11.3315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603500000, "open": 3.277, "high": 3.286, "low": 3.277, "close": 3.28, "volume": 758.33, "quote_volume": 2488.90163, "trades": 11, "taker_buy_volume": 758.33, "taker_buy_quote": 2488.90163}, {"ts": 1768603560000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603860000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 194.45, "quote_volume": 638.76825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 47.47, "quote_volume": 155.7016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 3.279, "high": 3.279, "low": 3.275, "close": 3.275, "volume": 9.15, "quote_volume": 29.97349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604220000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604340000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 3.284, "high": 3.284, "low": 3.278, "close": 3.278, "volume": 18.04, "quote_volume": 59.18142, "trades": 9, "taker_buy_volume": 7.13, "taker_buy_quote": 23.41492}, {"ts": 1768604460000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 35.48, "quote_volume": 116.44536, "trades": 2, "taker_buy_volume": 35.48, "taker_buy_quote": 116.44536}, {"ts": 1768604520000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604580000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604820000, "open": 3.283, "high": 3.283, "low": 3.279, "close": 3.279, "volume": 8.49, "quote_volume": 27.86379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604940000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605000000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605060000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605240000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605300000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605360000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605420000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605900000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 3.56, "quote_volume": 11.66968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606140000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 19.78, "quote_volume": 64.85862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606200000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606320000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606440000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 129.66, "quote_volume": 424.6365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607100000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607160000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607280000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607400000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607460000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607520000, "open": 3.273, "high": 3.273, "low": 3.269, "close": 3.269, "volume": 184.26, "quote_volume": 602.83248, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 3.08, "quote_volume": 10.06852, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.06852}, {"ts": 1768607640000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607700000, "open": 3.269, "high": 3.269, "low": 3.264, "close": 3.264, "volume": 352.56, "quote_volume": 1151.43792, "trades": 13, "taker_buy_volume": 12.21, "taker_buy_quote": 39.90228}, {"ts": 1768607760000, "open": 3.265, "high": 3.266, "low": 3.265, "close": 3.266, "volume": 124.18, "quote_volume": 405.56482, "trades": 3, "taker_buy_volume": 117.12, "taker_buy_quote": 382.51392}, {"ts": 1768607820000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607880000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607940000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608000000, "open": 3.261, "high": 3.261, "low": 3.26, "close": 3.26, "volume": 6.13, "quote_volume": 19.98852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 3.8, "quote_volume": 12.4032, "trades": 1, "taker_buy_volume": 3.8, "taker_buy_quote": 12.4032}, {"ts": 1768608120000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608180000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608240000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608360000, "open": 3.269, "high": 3.27, "low": 3.269, "close": 3.27, "volume": 10.13, "quote_volume": 33.11687, "trades": 3, "taker_buy_volume": 10.13, "taker_buy_quote": 33.11687}, {"ts": 1768608420000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608480000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608540000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608600000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608840000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608900000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609020000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609080000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 2.68, "quote_volume": 8.76628, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 8.76628}, {"ts": 1768609380000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609560000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609680000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609740000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 13.56, "quote_volume": 44.35476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 28.63, "quote_volume": 93.50558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609980000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 12.36, "quote_volume": 40.40484, "trades": 4, "taker_buy_volume": 12.36, "taker_buy_quote": 40.40484}, {"ts": 1768610040000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 6.32, "quote_volume": 20.60952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610160000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610280000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610340000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 1.92, "quote_volume": 6.26112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610460000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610520000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610580000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 193.32, "quote_volume": 630.41652, "trades": 1, "taker_buy_volume": 193.32, "taker_buy_quote": 630.41652}, {"ts": 1768610640000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610760000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610940000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611000000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 40.62, "quote_volume": 132.86802, "trades": 2, "taker_buy_volume": 40.62, "taker_buy_quote": 132.86802}, {"ts": 1768611060000, "open": 3.271, "high": 3.274, "low": 3.271, "close": 3.274, "volume": 16.7, "quote_volume": 54.63596, "trades": 2, "taker_buy_volume": 16.7, "taker_buy_quote": 54.63596}, {"ts": 1768611120000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611180000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611300000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 67.48, "quote_volume": 220.92952, "trades": 3, "taker_buy_volume": 67.48, "taker_buy_quote": 220.92952}, {"ts": 1768611360000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 26.19, "quote_volume": 85.74606, "trades": 1, "taker_buy_volume": 26.19, "taker_buy_quote": 85.74606}, {"ts": 1768611420000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611480000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.54, "quote_volume": 1.76796, "trades": 1, "taker_buy_volume": 0.54, "taker_buy_quote": 1.76796}, {"ts": 1768611540000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 7.86, "quote_volume": 25.74936, "trades": 1, "taker_buy_volume": 7.86, "taker_buy_quote": 25.74936}, {"ts": 1768611600000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 7.08, "quote_volume": 23.19408, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 23.19408}, {"ts": 1768611660000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611720000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 3.277, "high": 3.28, "low": 3.277, "close": 3.28, "volume": 13.31, "quote_volume": 43.63982, "trades": 2, "taker_buy_volume": 13.31, "taker_buy_quote": 43.63982}, {"ts": 1768611840000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 7.1, "quote_volume": 23.2738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 3.279, "high": 3.279, "low": 3.277, "close": 3.277, "volume": 88.99, "quote_volume": 291.68119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 10.1, "quote_volume": 33.0876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612020000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 3.36, "quote_volume": 11.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612080000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612140000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 1.56, "quote_volume": 5.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612260000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612380000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612440000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612500000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612620000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 23.11, "quote_volume": 75.8008, "trades": 1, "taker_buy_volume": 23.11, "taker_buy_quote": 75.8008}, {"ts": 1768612680000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612800000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 274.29, "quote_volume": 900.47771, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 4.84, "quote_volume": 15.88488, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 15.88488}, {"ts": 1768613160000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 35.31, "quote_volume": 115.92273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 3.282, "high": 3.282, "low": 3.281, "close": 3.281, "volume": 97.92, "quote_volume": 321.3224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613460000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 3.285, "high": 3.286, "low": 3.285, "close": 3.286, "volume": 45.65, "quote_volume": 149.97215, "trades": 3, "taker_buy_volume": 45.65, "taker_buy_quote": 149.97215}, {"ts": 1768613580000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613640000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 26.16, "quote_volume": 85.8048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613700000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 3.288, "high": 3.288, "low": 3.279, "close": 3.279, "volume": 135.89, "quote_volume": 446.21865, "trades": 10, "taker_buy_volume": 2.27, "taker_buy_quote": 7.46376}, {"ts": 1768613820000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614060000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614120000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614180000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614300000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 3.276, "high": 3.278, "low": 3.275, "close": 3.278, "volume": 102.48, "quote_volume": 335.64807, "trades": 6, "taker_buy_volume": 2.58, "taker_buy_quote": 8.45724}, {"ts": 1768614420000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 5.0, "quote_volume": 16.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614480000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614540000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 3.285, "high": 3.287, "low": 3.285, "close": 3.287, "volume": 10.97, "quote_volume": 36.04575, "trades": 3, "taker_buy_volume": 10.97, "taker_buy_quote": 36.04575}, {"ts": 1768614900000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614960000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 3.283, "high": 3.284, "low": 3.283, "close": 3.284, "volume": 19.36, "quote_volume": 63.56612, "trades": 5, "taker_buy_volume": 19.36, "taker_buy_quote": 63.56612}, {"ts": 1768615200000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 4.35, "quote_volume": 14.268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615260000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615320000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615560000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615620000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615680000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615800000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 3.27, "high": 3.27, "low": 3.265, "close": 3.265, "volume": 6.62, "quote_volume": 21.63675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 2.13, "quote_volume": 6.95658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616100000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616220000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616280000, "open": 3.267, "high": 3.267, "low": 3.266, "close": 3.266, "volume": 36.92, "quote_volume": 120.58756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616340000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 13.79, "quote_volume": 44.99677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 15.29, "quote_volume": 49.90656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 28.44, "quote_volume": 92.9988, "trades": 2, "taker_buy_volume": 21.57, "taker_buy_quote": 70.5339}, {"ts": 1768616520000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616640000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616940000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617000000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 3.261, "high": 3.262, "low": 3.258, "close": 3.258, "volume": 87.97, "quote_volume": 286.85823, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617180000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617240000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617300000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617540000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617660000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617720000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 3.261, "high": 3.261, "low": 3.252, "close": 3.257, "volume": 77.3, "quote_volume": 251.48941, "trades": 10, "taker_buy_volume": 24.78, "taker_buy_quote": 80.64655}, {"ts": 1768617840000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618080000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618200000, "open": 3.254, "high": 3.255, "low": 3.254, "close": 3.255, "volume": 44.31, "quote_volume": 144.18702, "trades": 2, "taker_buy_volume": 42.03, "taker_buy_quote": 136.76562}, {"ts": 1768618260000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618320000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618380000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 3.264, "high": 3.266, "low": 3.264, "close": 3.265, "volume": 10.47, "quote_volume": 34.18016, "trades": 3, "taker_buy_volume": 10.47, "taker_buy_quote": 34.18016}, {"ts": 1768618860000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 2.39, "quote_volume": 7.79618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 6.5, "quote_volume": 21.203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618980000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 37.55, "quote_volume": 122.37545, "trades": 3, "taker_buy_volume": 37.55, "taker_buy_quote": 122.37545}, {"ts": 1768619100000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619160000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 3.06, "quote_volume": 9.9909, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 9.9909}, {"ts": 1768619220000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619280000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619400000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619460000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619820000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 22.17, "quote_volume": 72.34071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 33.75, "quote_volume": 110.2275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620000000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 1.98, "quote_volume": 6.47064, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 6.47064}, {"ts": 1768620060000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620120000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620180000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620300000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 17.06, "quote_volume": 55.73502, "trades": 4, "taker_buy_volume": 17.06, "taker_buy_quote": 55.73502}, {"ts": 1768620360000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 4.84, "quote_volume": 15.79776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620600000, "open": 3.264, "high": 3.264, "low": 3.263, "close": 3.263, "volume": 37.54, "quote_volume": 122.52678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620780000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620840000, "open": 3.254, "high": 3.254, "low": 3.249, "close": 3.251, "volume": 216.92, "quote_volume": 705.47086, "trades": 11, "taker_buy_volume": 41.59, "taker_buy_quote": 135.20909}, {"ts": 1768620900000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 3.25, "high": 3.252, "low": 3.248, "close": 3.25, "volume": 72.58, "quote_volume": 235.87774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621020000, "open": 3.251, "high": 3.251, "low": 3.248, "close": 3.248, "volume": 36.29, "quote_volume": 117.91099, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 129.88, "quote_volume": 422.36976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 3.249, "high": 3.249, "low": 3.246, "close": 3.246, "volume": 298.11, "quote_volume": 968.20372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621200000, "open": 3.248, "high": 3.248, "low": 3.243, "close": 3.243, "volume": 247.96, "quote_volume": 804.70666, "trades": 11, "taker_buy_volume": 81.96, "taker_buy_quote": 266.20608}, {"ts": 1768621260000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621320000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 12.31, "quote_volume": 39.97057, "trades": 1, "taker_buy_volume": 12.31, "taker_buy_quote": 39.97057}, {"ts": 1768621380000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 3.248, "high": 3.254, "low": 3.248, "close": 3.254, "volume": 658.14, "quote_volume": 2138.35024, "trades": 4, "taker_buy_volume": 658.14, "taker_buy_quote": 2138.35024}, {"ts": 1768621500000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 7.06, "quote_volume": 22.95912, "trades": 2, "taker_buy_volume": 7.06, "taker_buy_quote": 22.95912}, {"ts": 1768621560000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 27.65, "quote_volume": 90.0284, "trades": 1, "taker_buy_volume": 27.65, "taker_buy_quote": 90.0284}, {"ts": 1768621620000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621680000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621740000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621860000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 3.262, "high": 3.262, "low": 3.256, "close": 3.256, "volume": 52.3, "quote_volume": 170.32894, "trades": 3, "taker_buy_volume": 6.69, "taker_buy_quote": 21.82278}, {"ts": 1768622280000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622400000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 3.48, "quote_volume": 11.33436, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 11.33436}, {"ts": 1768622460000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 6.94, "quote_volume": 22.57582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622580000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622640000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622700000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 3.251, "high": 3.251, "low": 3.249, "close": 3.249, "volume": 10.57, "quote_volume": 34.34613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622880000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623000000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623060000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 10.61, "quote_volume": 34.45067, "trades": 4, "taker_buy_volume": 10.61, "taker_buy_quote": 34.45067}, {"ts": 1768623120000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623420000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623780000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623840000, "open": 3.253, "high": 3.253, "low": 3.252, "close": 3.252, "volume": 11.53, "quote_volume": 37.50588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 6.64, "quote_volume": 21.6132, "trades": 1, "taker_buy_volume": 6.64, "taker_buy_quote": 21.6132}, {"ts": 1768624020000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624200000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624260000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 2.04, "quote_volume": 6.63612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624860000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 33.75, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625100000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 138.41, "quote_volume": 450.66296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625280000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625340000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625400000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 7.33, "quote_volume": 23.8958, "trades": 1, "taker_buy_volume": 7.33, "taker_buy_quote": 23.8958}, {"ts": 1768625640000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625760000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625820000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625880000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 3.47, "quote_volume": 11.32261, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 11.32261}, {"ts": 1768626060000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626180000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626240000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 2.53, "quote_volume": 8.25286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 3.259, "high": 3.26, "low": 3.259, "close": 3.259, "volume": 113.12, "quote_volume": 368.69873, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626540000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 10.61, "quote_volume": 34.5886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627020000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 4.07, "quote_volume": 13.28448, "trades": 2, "taker_buy_volume": 4.07, "taker_buy_quote": 13.28448}, {"ts": 1768627080000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 2.72, "quote_volume": 8.87536, "trades": 1, "taker_buy_volume": 2.72, "taker_buy_quote": 8.87536}, {"ts": 1768627140000, "open": 3.26, "high": 3.26, "low": 3.258, "close": 3.258, "volume": 24.22, "quote_volume": 78.93142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627380000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 6.64, "quote_volume": 21.63976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 25.58, "quote_volume": 83.49312, "trades": 1, "taker_buy_volume": 25.58, "taker_buy_quote": 83.49312}, {"ts": 1768627620000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 13.69, "quote_volume": 44.69785, "trades": 4, "taker_buy_volume": 13.69, "taker_buy_quote": 44.69785}, {"ts": 1768627680000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 5.74, "quote_volume": 18.74684, "trades": 2, "taker_buy_volume": 5.74, "taker_buy_quote": 18.74684}, {"ts": 1768627740000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627800000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628100000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 6.74, "quote_volume": 22.01284, "trades": 1, "taker_buy_volume": 6.74, "taker_buy_quote": 22.01284}, {"ts": 1768628280000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628340000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628880000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628940000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 2.73, "quote_volume": 8.91618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629000000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 3.267, "high": 3.269, "low": 3.266, "close": 3.266, "volume": 169.8, "quote_volume": 554.8361, "trades": 11, "taker_buy_volume": 125.45, "taker_buy_quote": 409.989}, {"ts": 1768629180000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629420000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629480000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629540000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629600000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 3.49, "quote_volume": 11.38089, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 11.38089}, {"ts": 1768629660000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 5.67, "quote_volume": 18.46719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629780000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 9.81, "quote_volume": 31.92174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629840000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629900000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 5.04, "quote_volume": 16.4052, "trades": 2, "taker_buy_volume": 5.04, "taker_buy_quote": 16.4052}, {"ts": 1768630020000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630380000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630440000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 46.15, "quote_volume": 150.2644, "trades": 3, "taker_buy_volume": 46.15, "taker_buy_quote": 150.2644}, {"ts": 1768630500000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630560000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 10.62, "quote_volume": 34.52562, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630800000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.48, "quote_volume": 11.31348, "trades": 2, "taker_buy_volume": 3.48, "taker_buy_quote": 11.31348}, {"ts": 1768630860000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630920000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631040000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631100000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631160000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 3.99, "quote_volume": 12.97947, "trades": 1, "taker_buy_volume": 3.99, "taker_buy_quote": 12.97947}, {"ts": 1768631220000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631640000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631760000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 42.84, "quote_volume": 139.52988, "trades": 2, "taker_buy_volume": 42.84, "taker_buy_quote": 139.52988}, {"ts": 1768631880000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632120000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 3.256, "high": 3.256, "low": 3.253, "close": 3.253, "volume": 9.15, "quote_volume": 29.78037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632360000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632420000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 3.251, "high": 3.252, "low": 3.251, "close": 3.252, "volume": 34.61, "quote_volume": 112.52979, "trades": 4, "taker_buy_volume": 34.61, "taker_buy_quote": 112.52979}, {"ts": 1768632540000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 3.248, "high": 3.248, "low": 3.246, "close": 3.246, "volume": 16.09, "quote_volume": 52.23226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632960000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633020000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633140000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633200000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.52, "quote_volume": 11.44352, "trades": 1, "taker_buy_volume": 3.52, "taker_buy_quote": 11.44352}, {"ts": 1768633260000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 5.45, "quote_volume": 17.69615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633320000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633380000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 3.243, "high": 3.243, "low": 3.241, "close": 3.241, "volume": 17.8, "quote_volume": 57.6987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 5.03, "quote_volume": 16.30223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633620000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 37.11, "quote_volume": 120.31062, "trades": 13, "taker_buy_volume": 37.11, "taker_buy_quote": 120.31062}, {"ts": 1768633680000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633740000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633800000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634100000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634160000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634280000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634340000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 1.52, "quote_volume": 4.9324, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 4.9324}, {"ts": 1768634520000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 5.29, "quote_volume": 17.16605, "trades": 2, "taker_buy_volume": 5.29, "taker_buy_quote": 17.16605}, {"ts": 1768634580000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 7.53, "quote_volume": 24.44238, "trades": 2, "taker_buy_volume": 7.53, "taker_buy_quote": 24.44238}, {"ts": 1768634640000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634760000, "open": 3.248, "high": 3.248, "low": 3.247, "close": 3.247, "volume": 25.55, "quote_volume": 82.98549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634880000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634940000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 40.25, "quote_volume": 130.893, "trades": 8, "taker_buy_volume": 40.25, "taker_buy_quote": 130.893}, {"ts": 1768635060000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 8.92, "quote_volume": 29.00784, "trades": 1, "taker_buy_volume": 8.92, "taker_buy_quote": 29.00784}, {"ts": 1768635120000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635180000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635240000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "open": 3.252, "high": 3.253, "low": 3.25, "close": 3.253, "volume": 32.61, "quote_volume": 106.04952, "trades": 4, "taker_buy_volume": 1.84, "taker_buy_quote": 5.98552}, {"ts": 1768635360000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635480000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635720000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 33.75, "quote_volume": 109.72125, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 109.72125}, {"ts": 1768635780000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 28.82, "quote_volume": 93.72264, "trades": 8, "taker_buy_volume": 28.82, "taker_buy_quote": 93.72264}, {"ts": 1768635840000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635960000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 1.41, "quote_volume": 4.58532, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 4.58532}, {"ts": 1768636020000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 8.33, "quote_volume": 27.09749, "trades": 1, "taker_buy_volume": 8.33, "taker_buy_quote": 27.09749}, {"ts": 1768636080000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636140000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636200000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 17.72, "quote_volume": 57.60772, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636260000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636320000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636380000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636440000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636560000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636620000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 2.03, "quote_volume": 6.59953, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 6.59953}, {"ts": 1768636680000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636740000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.46, "quote_volume": 11.24846, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 11.24846}, {"ts": 1768636860000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636920000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 225.35, "quote_volume": 733.06355, "trades": 2, "taker_buy_volume": 225.35, "taker_buy_quote": 733.06355}, {"ts": 1768636980000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637040000, "open": 3.255, "high": 3.26, "low": 3.254, "close": 3.26, "volume": 164.95, "quote_volume": 537.64767, "trades": 10, "taker_buy_volume": 150.85, "taker_buy_quote": 491.75258}, {"ts": 1768637100000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637160000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 5.04, "quote_volume": 16.4304, "trades": 1, "taker_buy_volume": 5.04, "taker_buy_quote": 16.4304}, {"ts": 1768637220000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 5.07, "quote_volume": 16.5282, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 16.5282}, {"ts": 1768637280000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 5.97, "quote_volume": 19.4622, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 19.4622}, {"ts": 1768637340000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637400000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637460000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 1.58, "quote_volume": 5.1508, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.1508}, {"ts": 1768637520000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 140.29, "quote_volume": 456.92453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637580000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637640000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637700000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637760000, "open": 3.26, "high": 3.271, "low": 3.26, "close": 3.27, "volume": 1017.72, "quote_volume": 3321.86294, "trades": 20, "taker_buy_volume": 1017.72, "taker_buy_quote": 3321.86294}, {"ts": 1768637820000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637880000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637940000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638000000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638060000, "open": 3.271, "high": 3.286, "low": 3.271, "close": 3.282, "volume": 367.85, "quote_volume": 1206.78488, "trades": 17, "taker_buy_volume": 330.73, "taker_buy_quote": 1085.01662}, {"ts": 1768638120000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 11.81, "quote_volume": 38.76042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638180000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 3.7, "quote_volume": 12.1323, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 12.1323}, {"ts": 1768638240000, "open": 3.279, "high": 3.281, "low": 3.279, "close": 3.281, "volume": 171.31, "quote_volume": 561.79343, "trades": 7, "taker_buy_volume": 168.26, "taker_buy_quote": 551.79248}, {"ts": 1768638300000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 6.6, "quote_volume": 21.6612, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 21.6612}, {"ts": 1768638360000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 4.82, "quote_volume": 15.79514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638420000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638540000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638600000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 36.18, "quote_volume": 118.88748, "trades": 1, "taker_buy_volume": 36.18, "taker_buy_quote": 118.88748}, {"ts": 1768638660000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 6.42, "quote_volume": 21.07686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638720000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638780000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 3.42, "quote_volume": 11.2347, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 11.2347}, {"ts": 1768638840000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638900000, "open": 3.283, "high": 3.283, "low": 3.281, "close": 3.282, "volume": 97.26, "quote_volume": 319.13636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638960000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 5.85, "quote_volume": 19.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 3.282, "high": 3.282, "low": 3.281, "close": 3.281, "volume": 44.47, "quote_volume": 145.93982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639080000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639140000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639200000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639260000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639320000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 146.58, "quote_volume": 481.2063, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639380000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639440000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639500000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639620000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639740000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639800000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639860000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639920000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639980000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 3.289, "high": 3.292, "low": 3.289, "close": 3.292, "volume": 63.15, "quote_volume": 207.85911, "trades": 5, "taker_buy_volume": 63.15, "taker_buy_quote": 207.85911}, {"ts": 1768640100000, "open": 3.286, "high": 3.286, "low": 3.284, "close": 3.284, "volume": 904.74, "quote_volume": 2971.41302, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640160000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640280000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640340000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 13.8, "quote_volume": 45.402, "trades": 1, "taker_buy_volume": 13.8, "taker_buy_quote": 45.402}, {"ts": 1768640400000, "open": 3.292, "high": 3.304, "low": 3.29, "close": 3.295, "volume": 811.73, "quote_volume": 2675.08507, "trades": 16, "taker_buy_volume": 754.21, "taker_buy_quote": 2485.55685}, {"ts": 1768640460000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640520000, "open": 3.297, "high": 3.298, "low": 3.297, "close": 3.298, "volume": 818.42, "quote_volume": 2698.33655, "trades": 2, "taker_buy_volume": 818.42, "taker_buy_quote": 2698.33655}, {"ts": 1768640580000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640640000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 5.06, "quote_volume": 16.68788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640820000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.296, "volume": 350.28, "quote_volume": 1154.95304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 1.82, "quote_volume": 5.98962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640940000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641000000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 10.4, "quote_volume": 34.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 3.293, "high": 3.296, "low": 3.293, "close": 3.296, "volume": 86.48, "quote_volume": 284.9228, "trades": 5, "taker_buy_volume": 86.48, "taker_buy_quote": 284.9228}, {"ts": 1768641120000, "open": 3.291, "high": 3.291, "low": 3.29, "close": 3.29, "volume": 70.09, "quote_volume": 230.65787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641180000, "open": 3.291, "high": 3.291, "low": 3.289, "close": 3.289, "volume": 608.0, "quote_volume": 1999.97238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641240000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641300000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 45.14, "quote_volume": 148.64602, "trades": 1, "taker_buy_volume": 45.14, "taker_buy_quote": 148.64602}, {"ts": 1768641420000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641480000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641540000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 6.29, "quote_volume": 20.68781, "trades": 1, "taker_buy_volume": 6.29, "taker_buy_quote": 20.68781}, {"ts": 1768641660000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 3.282, "high": 3.282, "low": 3.279, "close": 3.279, "volume": 4.02, "quote_volume": 13.18761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641840000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641960000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642020000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642080000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642140000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 3.279, "high": 3.279, "low": 3.275, "close": 3.275, "volume": 21.76, "quote_volume": 71.2912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642320000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642440000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642680000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 7.36, "quote_volume": 24.08928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642860000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642920000, "open": 3.275, "high": 3.284, "low": 3.275, "close": 3.284, "volume": 452.82, "quote_volume": 1485.43007, "trades": 25, "taker_buy_volume": 451.25, "taker_buy_quote": 1480.28832}, {"ts": 1768642980000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643100000, "open": 3.275, "high": 3.275, "low": 3.273, "close": 3.273, "volume": 28.79, "quote_volume": 94.23027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643160000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643340000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643580000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 15.0, "quote_volume": 49.185, "trades": 6, "taker_buy_volume": 15.0, "taker_buy_quote": 49.185}, {"ts": 1768643700000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 2.35, "quote_volume": 7.71035, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 7.71035}, {"ts": 1768643940000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 3.281, "high": 3.282, "low": 3.281, "close": 3.282, "volume": 27.17, "quote_volume": 89.16417, "trades": 2, "taker_buy_volume": 27.17, "taker_buy_quote": 89.16417}, {"ts": 1768644060000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 15.21, "quote_volume": 49.98006, "trades": 1, "taker_buy_volume": 15.21, "taker_buy_quote": 49.98006}, {"ts": 1768644120000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 84.99, "quote_volume": 279.01828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644300000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 13.57, "quote_volume": 44.63173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644360000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 5.01, "quote_volume": 16.49292, "trades": 1, "taker_buy_volume": 5.01, "taker_buy_quote": 16.49292}, {"ts": 1768644420000, "open": 3.287, "high": 3.287, "low": 3.282, "close": 3.282, "volume": 265.18, "quote_volume": 870.45163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644600000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644960000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645080000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 3.292, "high": 3.293, "low": 3.292, "close": 3.293, "volume": 774.67, "quote_volume": 2550.83367, "trades": 7, "taker_buy_volume": 774.67, "taker_buy_quote": 2550.83367}, {"ts": 1768645200000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645440000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 124.22, "quote_volume": 409.42912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645560000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 33.75, "quote_volume": 111.27375, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 111.27375}, {"ts": 1768645860000, "open": 3.297, "high": 3.297, "low": 3.296, "close": 3.296, "volume": 4.57, "quote_volume": 15.06534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645980000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646040000, "open": 3.298, "high": 3.31, "low": 3.298, "close": 3.307, "volume": 45.6, "quote_volume": 150.70149, "trades": 8, "taker_buy_volume": 35.15, "taker_buy_quote": 116.14334}, {"ts": 1768646100000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 134.8, "quote_volume": 445.7836, "trades": 8, "taker_buy_volume": 38.56, "taker_buy_quote": 127.51792}, {"ts": 1768646160000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 22.61, "quote_volume": 74.68083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 3.3, "high": 3.3, "low": 3.294, "close": 3.295, "volume": 366.57, "quote_volume": 1208.43168, "trades": 12, "taker_buy_volume": 89.89, "taker_buy_quote": 296.18755}, {"ts": 1768646280000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 7.41, "quote_volume": 24.36408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 3.287, "high": 3.287, "low": 3.277, "close": 3.287, "volume": 1367.25, "quote_volume": 4490.2058, "trades": 24, "taker_buy_volume": 587.46, "taker_buy_quote": 1929.79059}, {"ts": 1768646460000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 124.28, "quote_volume": 408.13552, "trades": 3, "taker_buy_volume": 4.94, "taker_buy_quote": 16.22296}, {"ts": 1768646520000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 6.7, "quote_volume": 21.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646640000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 3.281, "high": 3.285, "low": 3.281, "close": 3.285, "volume": 61.16, "quote_volume": 200.83452, "trades": 2, "taker_buy_volume": 61.16, "taker_buy_quote": 200.83452}, {"ts": 1768646760000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646880000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646940000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647060000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 9.34, "quote_volume": 30.69124, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 30.69124}, {"ts": 1768647300000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647420000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 6.71, "quote_volume": 22.06248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647780000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647840000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 3.29, "high": 3.29, "low": 3.279, "close": 3.279, "volume": 550.1, "quote_volume": 1808.02025, "trades": 22, "taker_buy_volume": 32.55, "taker_buy_quote": 106.92092}, {"ts": 1768648140000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648200000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 1.52, "quote_volume": 4.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648260000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 15.19, "quote_volume": 49.86877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 3.287, "high": 3.288, "low": 3.287, "close": 3.288, "volume": 9.0, "quote_volume": 29.58852, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 29.58852}, {"ts": 1768648380000, "open": 3.287, "high": 3.293, "low": 3.287, "close": 3.293, "volume": 16.64, "quote_volume": 54.70474, "trades": 6, "taker_buy_volume": 16.64, "taker_buy_quote": 54.70474}, {"ts": 1768648440000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 3.295, "high": 3.296, "low": 3.295, "close": 3.296, "volume": 41.08, "quote_volume": 135.38939, "trades": 4, "taker_buy_volume": 10.29, "taker_buy_quote": 33.90555}, {"ts": 1768648680000, "open": 3.299, "high": 3.299, "low": 3.298, "close": 3.298, "volume": 16.13, "quote_volume": 53.21285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 22.92, "quote_volume": 75.59016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648860000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 29.79, "quote_volume": 98.21763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648980000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 9.49, "quote_volume": 31.27904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649040000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649100000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 7.2, "quote_volume": 23.7672, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 23.7672}, {"ts": 1768649160000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 33.75, "quote_volume": 111.34125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649400000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649520000, "open": 3.297, "high": 3.298, "low": 3.297, "close": 3.298, "volume": 3.58, "quote_volume": 11.80342, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 11.80342}, {"ts": 1768649580000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 3.3, "high": 3.301, "low": 3.3, "close": 3.301, "volume": 10.66, "quote_volume": 35.18037, "trades": 3, "taker_buy_volume": 10.66, "taker_buy_quote": 35.18037}, {"ts": 1768649820000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 2.21, "quote_volume": 7.28858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 3.299, "high": 3.299, "low": 3.297, "close": 3.297, "volume": 126.02, "quote_volume": 415.73042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 1.54, "quote_volume": 5.07122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650240000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650300000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650480000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650660000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 2.22, "quote_volume": 7.3149, "trades": 1, "taker_buy_volume": 2.22, "taker_buy_quote": 7.3149}, {"ts": 1768650900000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 3.291, "high": 3.291, "low": 3.288, "close": 3.289, "volume": 10.0, "quote_volume": 32.8964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 8.17, "quote_volume": 26.82211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 3.283, "high": 3.284, "low": 3.28, "close": 3.283, "volume": 115.88, "quote_volume": 380.42922, "trades": 19, "taker_buy_volume": 114.05, "taker_buy_quote": 374.42175}, {"ts": 1768651320000, "open": 3.283, "high": 3.291, "low": 3.283, "close": 3.291, "volume": 225.32, "quote_volume": 741.42992, "trades": 6, "taker_buy_volume": 225.32, "taker_buy_quote": 741.42992}, {"ts": 1768651380000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651440000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651500000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651560000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 7.51, "quote_volume": 24.68537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651620000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651680000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651920000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652100000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652160000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652220000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 6.08, "quote_volume": 20.07616, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 20.07616}, {"ts": 1768652280000, "open": 3.298, "high": 3.302, "low": 3.298, "close": 3.302, "volume": 49.13, "quote_volume": 162.17914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652340000, "open": 3.3, "high": 3.3, "low": 3.295, "close": 3.296, "volume": 1393.52, "quote_volume": 4595.85143, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 3.292, "high": 3.292, "low": 3.29, "close": 3.29, "volume": 119.94, "quote_volume": 394.60668, "trades": 2, "taker_buy_volume": 119.94, "taker_buy_quote": 394.60668}, {"ts": 1768652460000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652520000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652640000, "open": 3.3, "high": 3.302, "low": 3.3, "close": 3.302, "volume": 39.36, "quote_volume": 129.95958, "trades": 5, "taker_buy_volume": 39.36, "taker_buy_quote": 129.95958}, {"ts": 1768652700000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 83.81, "quote_volume": 276.573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652760000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652820000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652880000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 3.301, "high": 3.301, "low": 3.296, "close": 3.296, "volume": 4.5, "quote_volume": 14.841, "trades": 2, "taker_buy_volume": 1.8, "taker_buy_quote": 5.9418}, {"ts": 1768653000000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653060000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653120000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 1.95, "quote_volume": 6.4389, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.4389}, {"ts": 1768653180000, "open": 3.302, "high": 3.304, "low": 3.302, "close": 3.304, "volume": 28.01, "quote_volume": 92.49856, "trades": 3, "taker_buy_volume": 28.01, "taker_buy_quote": 92.49856}, {"ts": 1768653240000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 12.36, "quote_volume": 40.81272, "trades": 4, "taker_buy_volume": 12.36, "taker_buy_quote": 40.81272}, {"ts": 1768653540000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 2.69, "quote_volume": 8.88238, "trades": 1, "taker_buy_volume": 2.69, "taker_buy_quote": 8.88238}, {"ts": 1768653660000, "open": 3.305, "high": 3.305, "low": 3.3, "close": 3.3, "volume": 163.11, "quote_volume": 538.42868, "trades": 11, "taker_buy_volume": 6.96, "taker_buy_quote": 23.0028}, {"ts": 1768653720000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 3.26, "quote_volume": 10.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653840000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653900000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 4.97, "quote_volume": 16.37615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 23.69, "quote_volume": 78.177, "trades": 1, "taker_buy_volume": 23.69, "taker_buy_quote": 78.177}, {"ts": 1768654140000, "open": 3.301, "high": 3.303, "low": 3.301, "close": 3.302, "volume": 713.25, "quote_volume": 2354.88606, "trades": 6, "taker_buy_volume": 713.25, "taker_buy_quote": 2354.88606}, {"ts": 1768654200000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654260000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654320000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654380000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654440000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654620000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 4.2, "quote_volume": 13.8558, "trades": 1, "taker_buy_volume": 4.2, "taker_buy_quote": 13.8558}, {"ts": 1768654680000, "open": 3.3, "high": 3.301, "low": 3.3, "close": 3.301, "volume": 19.5, "quote_volume": 64.3626, "trades": 3, "taker_buy_volume": 19.5, "taker_buy_quote": 64.3626}, {"ts": 1768654740000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 59.09, "quote_volume": 195.17427, "trades": 2, "taker_buy_volume": 59.09, "taker_buy_quote": 195.17427}, {"ts": 1768654800000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 3.78, "quote_volume": 12.4929, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 12.4929}, {"ts": 1768654860000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654920000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655040000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655100000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655160000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 5.01, "quote_volume": 16.52298, "trades": 2, "taker_buy_volume": 5.01, "taker_buy_quote": 16.52298}, {"ts": 1768655220000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 3.36, "quote_volume": 11.08128, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.08128}, {"ts": 1768655280000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 5.97, "quote_volume": 19.68906, "trades": 2, "taker_buy_volume": 5.97, "taker_buy_quote": 19.68906}, {"ts": 1768655340000, "open": 3.3, "high": 3.301, "low": 3.294, "close": 3.296, "volume": 407.47, "quote_volume": 1343.80863, "trades": 16, "taker_buy_volume": 47.71, "taker_buy_quote": 157.44751}, {"ts": 1768655400000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655460000, "open": 3.299, "high": 3.301, "low": 3.299, "close": 3.301, "volume": 35.36, "quote_volume": 116.65304, "trades": 6, "taker_buy_volume": 35.36, "taker_buy_quote": 116.65304}, {"ts": 1768655520000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655580000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655640000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655760000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655820000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655880000, "open": 3.302, "high": 3.307, "low": 3.302, "close": 3.307, "volume": 165.33, "quote_volume": 546.70336, "trades": 6, "taker_buy_volume": 165.33, "taker_buy_quote": 546.70336}, {"ts": 1768655940000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656000000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656060000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656120000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656240000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656300000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656420000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656480000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 15.17, "quote_volume": 49.96998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656540000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656600000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 12.1, "quote_volume": 39.8695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656660000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656720000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 40.62, "quote_volume": 134.37096, "trades": 7, "taker_buy_volume": 40.62, "taker_buy_quote": 134.37096}, {"ts": 1768656780000, "open": 3.308, "high": 3.312, "low": 3.308, "close": 3.312, "volume": 35.9, "quote_volume": 118.88338, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 118.88338}, {"ts": 1768656840000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656900000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656960000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657020000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 9.9, "quote_volume": 32.6799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657080000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657140000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657200000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 43.86, "quote_volume": 145.13274, "trades": 1, "taker_buy_volume": 43.86, "taker_buy_quote": 145.13274}, {"ts": 1768657260000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 4.78, "quote_volume": 15.78356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657320000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657380000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657440000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657500000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657560000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657620000, "open": 3.309, "high": 3.309, "low": 3.306, "close": 3.306, "volume": 49.29, "quote_volume": 163.04313, "trades": 2, "taker_buy_volume": 30.13, "taker_buy_quote": 99.70017}, {"ts": 1768657680000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 45.2, "quote_volume": 149.5668, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 149.5668}, {"ts": 1768657740000, "open": 3.306, "high": 3.309, "low": 3.306, "close": 3.309, "volume": 31.63, "quote_volume": 104.61396, "trades": 5, "taker_buy_volume": 15.06, "taker_buy_quote": 49.83354}, {"ts": 1768657800000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 21.84, "quote_volume": 72.20304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657860000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657920000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658040000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.97, "quote_volume": 13.12482, "trades": 2, "taker_buy_volume": 3.97, "taker_buy_quote": 13.12482}, {"ts": 1768658100000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 2.86, "quote_volume": 9.44944, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 9.44944}, {"ts": 1768658160000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658280000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 3.307, "high": 3.307, "low": 3.304, "close": 3.304, "volume": 11.97, "quote_volume": 39.55359, "trades": 2, "taker_buy_volume": 1.57, "taker_buy_quote": 5.19199}, {"ts": 1768658460000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 3.306, "high": 3.306, "low": 3.3, "close": 3.3, "volume": 18.13, "quote_volume": 59.87122, "trades": 7, "taker_buy_volume": 5.65, "taker_buy_quote": 18.6789}, {"ts": 1768658580000, "open": 3.3, "high": 3.3, "low": 3.292, "close": 3.296, "volume": 732.1, "quote_volume": 2413.40552, "trades": 24, "taker_buy_volume": 22.87, "taker_buy_quote": 75.42078}, {"ts": 1768658640000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658700000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658760000, "open": 3.297, "high": 3.298, "low": 3.293, "close": 3.293, "volume": 20.22, "quote_volume": 66.64732, "trades": 8, "taker_buy_volume": 7.58, "taker_buy_quote": 24.99884}, {"ts": 1768658820000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658880000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659000000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659060000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659120000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 7.74, "quote_volume": 25.5033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659240000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 121.43, "quote_volume": 400.59757, "trades": 1, "taker_buy_volume": 121.43, "taker_buy_quote": 400.59757}, {"ts": 1768659300000, "open": 3.299, "high": 3.306, "low": 3.299, "close": 3.303, "volume": 4115.58, "quote_volume": 13578.62342, "trades": 15, "taker_buy_volume": 4104.01, "taker_buy_quote": 13540.40771}, {"ts": 1768659360000, "open": 3.301, "high": 3.302, "low": 3.301, "close": 3.302, "volume": 3.26, "quote_volume": 10.76289, "trades": 3, "taker_buy_volume": 3.26, "taker_buy_quote": 10.76289}, {"ts": 1768659420000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 73.57, "quote_volume": 242.781, "trades": 1, "taker_buy_volume": 73.57, "taker_buy_quote": 242.781}, {"ts": 1768659480000, "open": 3.304, "high": 3.304, "low": 3.3, "close": 3.3, "volume": 465.16, "quote_volume": 1536.6222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659540000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659600000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 2.55, "quote_volume": 8.42265, "trades": 1, "taker_buy_volume": 2.55, "taker_buy_quote": 8.42265}, {"ts": 1768659660000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659720000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659780000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 98.42, "quote_volume": 325.08126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659840000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659900000, "open": 3.304, "high": 3.305, "low": 3.304, "close": 3.305, "volume": 37.56, "quote_volume": 124.10202, "trades": 3, "taker_buy_volume": 37.56, "taker_buy_quote": 124.10202}, {"ts": 1768659960000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660020000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660080000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660140000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660200000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660260000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660320000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 46.34, "quote_volume": 153.29272, "trades": 1, "taker_buy_volume": 46.34, "taker_buy_quote": 153.29272}, {"ts": 1768660380000, "open": 3.309, "high": 3.311, "low": 3.309, "close": 3.311, "volume": 416.67, "quote_volume": 1379.35408, "trades": 17, "taker_buy_volume": 370.07, "taker_buy_quote": 1225.14163}, {"ts": 1768660440000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 10.6, "quote_volume": 35.1178, "trades": 3, "taker_buy_volume": 10.6, "taker_buy_quote": 35.1178}, {"ts": 1768660500000, "open": 3.313, "high": 3.318, "low": 3.313, "close": 3.318, "volume": 148.1, "quote_volume": 490.97937, "trades": 4, "taker_buy_volume": 148.1, "taker_buy_quote": 490.97937}, {"ts": 1768660560000, "open": 3.314, "high": 3.318, "low": 3.314, "close": 3.314, "volume": 11.45, "quote_volume": 37.96042, "trades": 5, "taker_buy_volume": 2.07, "taker_buy_quote": 6.86826}, {"ts": 1768660620000, "open": 3.318, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 658.36, "quote_volume": 2185.66817, "trades": 9, "taker_buy_volume": 531.09, "taker_buy_quote": 1763.38631}, {"ts": 1768660680000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660740000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660800000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 162.9, "quote_volume": 541.1538, "trades": 7, "taker_buy_volume": 162.9, "taker_buy_quote": 541.1538}, {"ts": 1768660860000, "open": 3.325, "high": 3.325, "low": 3.323, "close": 3.323, "volume": 20.91, "quote_volume": 69.48855, "trades": 2, "taker_buy_volume": 2.31, "taker_buy_quote": 7.68075}, {"ts": 1768660920000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 2.14, "quote_volume": 7.1155, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 7.1155}, {"ts": 1768660980000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 35.97, "quote_volume": 119.49234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661040000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 2.0, "quote_volume": 6.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661100000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661160000, "open": 3.324, "high": 3.325, "low": 3.324, "close": 3.325, "volume": 329.95, "quote_volume": 1096.85852, "trades": 5, "taker_buy_volume": 329.95, "taker_buy_quote": 1096.85852}, {"ts": 1768661220000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661280000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661340000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 9.03, "quote_volume": 30.02475, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 30.02475}, {"ts": 1768661400000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661460000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661520000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661640000, "open": 3.325, "high": 3.331, "low": 3.325, "close": 3.331, "volume": 278.25, "quote_volume": 926.08694, "trades": 12, "taker_buy_volume": 278.25, "taker_buy_quote": 926.08694}, {"ts": 1768661700000, "open": 3.328, "high": 3.331, "low": 3.326, "close": 3.326, "volume": 141.13, "quote_volume": 469.87886, "trades": 4, "taker_buy_volume": 120.33, "taker_buy_quote": 400.69806}, {"ts": 1768661760000, "open": 3.331, "high": 3.331, "low": 3.325, "close": 3.325, "volume": 82.17, "quote_volume": 273.36601, "trades": 5, "taker_buy_volume": 17.41, "taker_buy_quote": 57.99271}, {"ts": 1768661820000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661880000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661940000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 6.05, "quote_volume": 20.12835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662000000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 4.81, "quote_volume": 16.01249, "trades": 1, "taker_buy_volume": 4.81, "taker_buy_quote": 16.01249}, {"ts": 1768662120000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662180000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662240000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662360000, "open": 3.332, "high": 3.337, "low": 3.332, "close": 3.337, "volume": 95.45, "quote_volume": 318.22348, "trades": 6, "taker_buy_volume": 37.58, "taker_buy_quote": 125.2346}, {"ts": 1768662420000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.36, "quote_volume": 11.20896, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 11.20896}, {"ts": 1768662480000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 2.7, "quote_volume": 9.0099, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 9.0099}, {"ts": 1768662540000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 29.8, "quote_volume": 99.5022, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 99.5022}, {"ts": 1768662600000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662660000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.07, "quote_volume": 10.2538, "trades": 2, "taker_buy_volume": 3.07, "taker_buy_quote": 10.2538}, {"ts": 1768662720000, "open": 3.338, "high": 3.341, "low": 3.333, "close": 3.341, "volume": 908.88, "quote_volume": 3032.83745, "trades": 31, "taker_buy_volume": 240.02, "taker_buy_quote": 801.65904}, {"ts": 1768662780000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 37.9, "quote_volume": 126.68462, "trades": 6, "taker_buy_volume": 37.9, "taker_buy_quote": 126.68462}, {"ts": 1768662840000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 74.24, "quote_volume": 248.18432, "trades": 1, "taker_buy_volume": 74.24, "taker_buy_quote": 248.18432}, {"ts": 1768662960000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663020000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663080000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663140000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 6.22, "quote_volume": 20.8059, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 20.8059}, {"ts": 1768663200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663320000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663380000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663440000, "open": 3.336, "high": 3.341, "low": 3.335, "close": 3.335, "volume": 10.8, "quote_volume": 36.04939, "trades": 4, "taker_buy_volume": 4.48, "taker_buy_quote": 14.96768}, {"ts": 1768663500000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.1, "quote_volume": 10.3416, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 10.3416}, {"ts": 1768663560000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663620000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663680000, "open": 3.328, "high": 3.337, "low": 3.328, "close": 3.332, "volume": 1277.67, "quote_volume": 4255.61078, "trades": 10, "taker_buy_volume": 1277.67, "taker_buy_quote": 4255.61078}, {"ts": 1768663740000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663800000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663860000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663920000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.08, "quote_volume": 10.29028, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.29028}, {"ts": 1768663980000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 99.9, "quote_volume": 333.4662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664040000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 6.89, "quote_volume": 23.04016, "trades": 2, "taker_buy_volume": 6.89, "taker_buy_quote": 23.04016}, {"ts": 1768664100000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 140.0, "quote_volume": 467.88, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664220000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664280000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 1.92, "quote_volume": 6.41472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664340000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 4.08, "quote_volume": 13.65168, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 13.65168}, {"ts": 1768664400000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664460000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 28.24, "quote_volume": 94.49104, "trades": 2, "taker_buy_volume": 28.24, "taker_buy_quote": 94.49104}, {"ts": 1768664520000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664640000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 16.58, "quote_volume": 55.42694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 14.0, "quote_volume": 46.816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664760000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664880000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664940000, "open": 3.344, "high": 3.346, "low": 3.344, "close": 3.346, "volume": 3.23, "quote_volume": 10.8016, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 10.8016}, {"ts": 1768665000000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 14.38, "quote_volume": 48.14424, "trades": 1, "taker_buy_volume": 14.38, "taker_buy_quote": 48.14424}, {"ts": 1768665060000, "open": 3.343, "high": 3.343, "low": 3.34, "close": 3.34, "volume": 328.03, "quote_volume": 1096.00738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 3.341, "high": 3.345, "low": 3.338, "close": 3.345, "volume": 774.34, "quote_volume": 2586.056, "trades": 17, "taker_buy_volume": 169.41, "taker_buy_quote": 566.08415}, {"ts": 1768665180000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665240000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665300000, "open": 3.347, "high": 3.348, "low": 3.347, "close": 3.348, "volume": 77.08, "quote_volume": 258.04735, "trades": 5, "taker_buy_volume": 77.08, "taker_buy_quote": 258.04735}, {"ts": 1768665360000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665420000, "open": 3.343, "high": 3.343, "low": 3.336, "close": 3.336, "volume": 405.3, "quote_volume": 1353.93429, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665480000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 8.1, "quote_volume": 27.0702, "trades": 2, "taker_buy_volume": 4.05, "taker_buy_quote": 13.5351}, {"ts": 1768665540000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665600000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665660000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665720000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665780000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665840000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665900000, "open": 3.345, "high": 3.358, "low": 3.345, "close": 3.353, "volume": 1074.08, "quote_volume": 3602.54894, "trades": 22, "taker_buy_volume": 1038.99, "taker_buy_quote": 3484.96129}, {"ts": 1768665960000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 31.63, "quote_volume": 106.10247, "trades": 4, "taker_buy_volume": 31.63, "taker_buy_quote": 106.10247}, {"ts": 1768666020000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 23.08, "quote_volume": 77.4334, "trades": 2, "taker_buy_volume": 23.08, "taker_buy_quote": 77.4334}, {"ts": 1768666080000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 13.69, "quote_volume": 45.94364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666140000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666200000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.357, "volume": 32.04, "quote_volume": 107.5556, "trades": 3, "taker_buy_volume": 32.04, "taker_buy_quote": 107.5556}, {"ts": 1768666260000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666320000, "open": 3.357, "high": 3.366, "low": 3.357, "close": 3.365, "volume": 854.44, "quote_volume": 2872.10485, "trades": 22, "taker_buy_volume": 852.37, "taker_buy_quote": 2865.14965}, {"ts": 1768666380000, "open": 3.365, "high": 3.374, "low": 3.365, "close": 3.374, "volume": 505.74, "quote_volume": 1703.9308, "trades": 11, "taker_buy_volume": 503.94, "taker_buy_quote": 1697.8684}, {"ts": 1768666440000, "open": 3.371, "high": 3.371, "low": 3.365, "close": 3.365, "volume": 591.23, "quote_volume": 1991.27795, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 3.366, "high": 3.366, "low": 3.36, "close": 3.36, "volume": 550.16, "quote_volume": 1850.50977, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666560000, "open": 3.365, "high": 3.365, "low": 3.354, "close": 3.354, "volume": 320.46, "quote_volume": 1077.23909, "trades": 19, "taker_buy_volume": 13.97, "taker_buy_quote": 47.00905}, {"ts": 1768666620000, "open": 3.36, "high": 3.368, "low": 3.36, "close": 3.368, "volume": 296.62, "quote_volume": 997.31744, "trades": 7, "taker_buy_volume": 296.62, "taker_buy_quote": 997.31744}, {"ts": 1768666680000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666740000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 1.8, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666800000, "open": 3.361, "high": 3.361, "low": 3.358, "close": 3.361, "volume": 25.77, "quote_volume": 86.59586, "trades": 7, "taker_buy_volume": 1.65, "taker_buy_quote": 5.54565}, {"ts": 1768666860000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666920000, "open": 3.356, "high": 3.356, "low": 3.35, "close": 3.355, "volume": 236.48, "quote_volume": 793.49269, "trades": 13, "taker_buy_volume": 24.85, "taker_buy_quote": 83.37175}, {"ts": 1768666980000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 3.56, "quote_volume": 11.91888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667040000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667100000, "open": 3.345, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 18.17, "quote_volume": 60.7787, "trades": 6, "taker_buy_volume": 13.97, "taker_buy_quote": 46.7297}, {"ts": 1768667160000, "open": 3.342, "high": 3.342, "low": 3.339, "close": 3.339, "volume": 8.77, "quote_volume": 29.29592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667220000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 3.05, "quote_volume": 10.18395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667280000, "open": 3.339, "high": 3.343, "low": 3.336, "close": 3.343, "volume": 1013.46, "quote_volume": 3384.84021, "trades": 14, "taker_buy_volume": 577.81, "taker_buy_quote": 1930.42021}, {"ts": 1768667340000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667400000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 10.8, "quote_volume": 36.1584, "trades": 2, "taker_buy_volume": 10.8, "taker_buy_quote": 36.1584}, {"ts": 1768667460000, "open": 3.348, "high": 3.353, "low": 3.348, "close": 3.352, "volume": 957.68, "quote_volume": 3209.6658, "trades": 23, "taker_buy_volume": 904.0, "taker_buy_quote": 3029.71902}, {"ts": 1768667520000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667580000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667640000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667700000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 123.37, "quote_volume": 411.54793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667760000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667820000, "open": 3.333, "high": 3.333, "low": 3.33, "close": 3.332, "volume": 23.82, "quote_volume": 79.36592, "trades": 6, "taker_buy_volume": 14.65, "taker_buy_quote": 48.8138}, {"ts": 1768667880000, "open": 3.327, "high": 3.333, "low": 3.327, "close": 3.333, "volume": 402.7, "quote_volume": 1341.43648, "trades": 12, "taker_buy_volume": 398.13, "taker_buy_quote": 1326.23209}, {"ts": 1768667940000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668000000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668060000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668120000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668180000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 231.58, "quote_volume": 772.90229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668240000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668360000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668420000, "open": 3.335, "high": 3.344, "low": 3.335, "close": 3.344, "volume": 634.59, "quote_volume": 2119.5891, "trades": 15, "taker_buy_volume": 634.59, "taker_buy_quote": 2119.5891}, {"ts": 1768668480000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 1.54, "quote_volume": 5.13128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668600000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668720000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668780000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668900000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 2.41, "quote_volume": 8.05663, "trades": 1, "taker_buy_volume": 2.41, "taker_buy_quote": 8.05663}, {"ts": 1768669020000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 21.44, "quote_volume": 71.54528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669080000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 6.81, "quote_volume": 22.77945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669260000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669320000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669380000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669440000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 5.01, "quote_volume": 16.76847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669620000, "open": 3.35, "high": 3.358, "low": 3.35, "close": 3.353, "volume": 1649.16, "quote_volume": 5529.92563, "trades": 17, "taker_buy_volume": 1640.76, "taker_buy_quote": 5501.76043}, {"ts": 1768669680000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 3.361, "high": 3.367, "low": 3.361, "close": 3.365, "volume": 65.18, "quote_volume": 219.33243, "trades": 12, "taker_buy_volume": 63.34, "taker_buy_quote": 213.14083}, {"ts": 1768669800000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669860000, "open": 3.369, "high": 3.379, "low": 3.365, "close": 3.371, "volume": 1904.36, "quote_volume": 6416.06228, "trades": 60, "taker_buy_volume": 314.67, "taker_buy_quote": 1060.92603}, {"ts": 1768669920000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669980000, "open": 3.373, "high": 3.373, "low": 3.372, "close": 3.372, "volume": 179.89, "quote_volume": 606.67995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670040000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670100000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.369, "volume": 396.1, "quote_volume": 1333.8746, "trades": 15, "taker_buy_volume": 106.0, "taker_buy_quote": 357.06932}, {"ts": 1768670160000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 6.2, "quote_volume": 20.8816, "trades": 2, "taker_buy_volume": 6.2, "taker_buy_quote": 20.8816}, {"ts": 1768670220000, "open": 3.369, "high": 3.372, "low": 3.369, "close": 3.372, "volume": 351.58, "quote_volume": 1185.39026, "trades": 3, "taker_buy_volume": 351.58, "taker_buy_quote": 1185.39026}, {"ts": 1768670280000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670340000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670400000, "open": 3.381, "high": 3.383, "low": 3.379, "close": 3.382, "volume": 337.31, "quote_volume": 1140.67761, "trades": 16, "taker_buy_volume": 295.69, "taker_buy_quote": 999.97011}, {"ts": 1768670460000, "open": 3.38, "high": 3.38, "low": 3.379, "close": 3.379, "volume": 193.41, "quote_volume": 653.65073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670520000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 49.91, "quote_volume": 168.64589, "trades": 5, "taker_buy_volume": 29.92, "taker_buy_quote": 101.09968}, {"ts": 1768670640000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670700000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670760000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670940000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 3.375, "high": 3.375, "low": 3.367, "close": 3.367, "volume": 76.24, "quote_volume": 257.11003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671060000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671120000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 56.96, "quote_volume": 192.06228, "trades": 2, "taker_buy_volume": 56.96, "taker_buy_quote": 192.06228}, {"ts": 1768671180000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671240000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671300000, "open": 3.362, "high": 3.367, "low": 3.362, "close": 3.367, "volume": 68.18, "quote_volume": 229.4168, "trades": 9, "taker_buy_volume": 68.18, "taker_buy_quote": 229.4168}, {"ts": 1768671360000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671420000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 3.362, "high": 3.372, "low": 3.362, "close": 3.372, "volume": 422.94, "quote_volume": 1423.53207, "trades": 16, "taker_buy_volume": 422.94, "taker_buy_quote": 1423.53207}, {"ts": 1768671540000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671660000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671720000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.368, "volume": 24.29, "quote_volume": 81.8049, "trades": 7, "taker_buy_volume": 24.29, "taker_buy_quote": 81.8049}, {"ts": 1768671780000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671900000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671960000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672080000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672200000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672260000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 3.83, "quote_volume": 12.85731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672680000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672800000, "open": 3.367, "high": 3.38, "low": 3.367, "close": 3.379, "volume": 1056.85, "quote_volume": 3566.61326, "trades": 32, "taker_buy_volume": 975.1, "taker_buy_quote": 3291.03046}, {"ts": 1768672860000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672920000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672980000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 93.79, "quote_volume": 316.25988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673040000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 3.62, "quote_volume": 12.20302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673100000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 3.369, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 9.79, "quote_volume": 32.98841, "trades": 3, "taker_buy_volume": 9.79, "taker_buy_quote": 32.98841}, {"ts": 1768673220000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673280000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673340000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673400000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673460000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 62.07, "quote_volume": 209.05176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 38.57, "quote_volume": 130.05804, "trades": 2, "taker_buy_volume": 38.57, "taker_buy_quote": 130.05804}, {"ts": 1768673700000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 3.369, "high": 3.369, "low": 3.368, "close": 3.368, "volume": 19.69, "quote_volume": 66.33295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673820000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673880000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 3.377, "high": 3.38, "low": 3.377, "close": 3.38, "volume": 591.78, "quote_volume": 1999.98547, "trades": 8, "taker_buy_volume": 591.78, "taker_buy_quote": 1999.98547}, {"ts": 1768674000000, "open": 3.378, "high": 3.379, "low": 3.378, "close": 3.379, "volume": 29.65, "quote_volume": 100.15992, "trades": 9, "taker_buy_volume": 2.22, "taker_buy_quote": 7.50138}, {"ts": 1768674060000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 15.81, "quote_volume": 53.4378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 3.382, "high": 3.382, "low": 3.378, "close": 3.378, "volume": 320.6, "quote_volume": 1084.11784, "trades": 11, "taker_buy_volume": 5.68, "taker_buy_quote": 19.20976}, {"ts": 1768674240000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674300000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 7.38, "quote_volume": 24.97392, "trades": 2, "taker_buy_volume": 7.38, "taker_buy_quote": 24.97392}, {"ts": 1768674360000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674480000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674540000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674600000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674660000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674720000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674780000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674840000, "open": 3.378, "high": 3.378, "low": 3.377, "close": 3.377, "volume": 125.26, "quote_volume": 423.12143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674960000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675020000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 4.18, "quote_volume": 14.12422, "trades": 2, "taker_buy_volume": 4.18, "taker_buy_quote": 14.12422}, {"ts": 1768675080000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675140000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 14.97, "quote_volume": 50.58363, "trades": 8, "taker_buy_volume": 14.97, "taker_buy_quote": 50.58363}, {"ts": 1768675200000, "open": 3.375, "high": 3.375, "low": 3.373, "close": 3.373, "volume": 370.24, "quote_volume": 1249.10386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675260000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 3.372, "high": 3.372, "low": 3.366, "close": 3.366, "volume": 568.18, "quote_volume": 1915.05144, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 3.371, "high": 3.371, "low": 3.366, "close": 3.366, "volume": 125.85, "quote_volume": 424.20435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675560000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676160000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676220000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676280000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.96, "quote_volume": 9.99296, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 9.99296}, {"ts": 1768676400000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 7.13, "quote_volume": 24.03523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676700000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676760000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 19.31, "quote_volume": 65.09401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676880000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677000000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 1197.59, "quote_volume": 4019.55534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 3.36, "high": 3.36, "low": 3.355, "close": 3.355, "volume": 90.09, "quote_volume": 302.39705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 3.354, "high": 3.354, "low": 3.35, "close": 3.351, "volume": 59.89, "quote_volume": 200.71795, "trades": 13, "taker_buy_volume": 20.73, "taker_buy_quote": 69.49391}, {"ts": 1768677360000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677600000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677660000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 3.348, "high": 3.352, "low": 3.348, "close": 3.351, "volume": 67.27, "quote_volume": 225.34199, "trades": 5, "taker_buy_volume": 8.21, "taker_buy_quote": 27.51992}, {"ts": 1768677900000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 8.1, "quote_volume": 27.1026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678140000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 3.1, "quote_volume": 10.3757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 5.44, "quote_volume": 18.1968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678320000, "open": 3.342, "high": 3.342, "low": 3.341, "close": 3.341, "volume": 7.99, "quote_volume": 26.6981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678380000, "open": 3.344, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 66.34, "quote_volume": 221.86029, "trades": 7, "taker_buy_volume": 66.34, "taker_buy_quote": 221.86029}, {"ts": 1768678440000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678500000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 15.08, "quote_volume": 50.45768, "trades": 4, "taker_buy_volume": 15.08, "taker_buy_quote": 50.45768}, {"ts": 1768678560000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678620000, "open": 3.35, "high": 3.351, "low": 3.35, "close": 3.351, "volume": 210.31, "quote_volume": 704.6156, "trades": 19, "taker_buy_volume": 133.21, "taker_buy_quote": 446.2535}, {"ts": 1768678680000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678800000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678860000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678920000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678980000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 6.77, "quote_volume": 22.63211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679160000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679220000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679280000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679340000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679400000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 6.81, "quote_volume": 22.77945, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 22.77945}, {"ts": 1768679460000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 10.31, "quote_volume": 34.49726, "trades": 3, "taker_buy_volume": 10.31, "taker_buy_quote": 34.49726}, {"ts": 1768679520000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679580000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679640000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679700000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679760000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679820000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679880000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679940000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680000000, "open": 3.35, "high": 3.354, "low": 3.349, "close": 3.353, "volume": 132.4, "quote_volume": 443.5831, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680060000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680120000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680180000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680240000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680300000, "open": 3.349, "high": 3.349, "low": 3.337, "close": 3.341, "volume": 1807.97, "quote_volume": 6042.51713, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 118.2, "quote_volume": 395.0244, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 395.0244}, {"ts": 1768680420000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680480000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680600000, "open": 3.342, "high": 3.345, "low": 3.342, "close": 3.345, "volume": 184.49, "quote_volume": 616.87175, "trades": 6, "taker_buy_volume": 184.49, "taker_buy_quote": 616.87175}, {"ts": 1768680660000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.68, "quote_volume": 12.29488, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 12.29488}, {"ts": 1768680720000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 16.17, "quote_volume": 54.09805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680780000, "open": 3.344, "high": 3.344, "low": 3.343, "close": 3.343, "volume": 116.0, "quote_volume": 387.84368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 89.54, "quote_volume": 299.99674, "trades": 2, "taker_buy_volume": 89.54, "taker_buy_quote": 299.99674}, {"ts": 1768680900000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680960000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681080000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681140000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681260000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681320000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 57.46, "quote_volume": 192.31862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681380000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681500000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681560000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681620000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 5.61, "quote_volume": 18.73179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681680000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681800000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681860000, "open": 3.344, "high": 3.344, "low": 3.336, "close": 3.336, "volume": 135.03, "quote_volume": 450.87829, "trades": 5, "taker_buy_volume": 4.79, "taker_buy_quote": 16.01776}, {"ts": 1768681920000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681980000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.39, "quote_volume": 11.29887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682100000, "open": 3.333, "high": 3.335, "low": 3.333, "close": 3.335, "volume": 79.85, "quote_volume": 266.20453, "trades": 6, "taker_buy_volume": 79.85, "taker_buy_quote": 266.20453}, {"ts": 1768682160000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682220000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682280000, "open": 3.336, "high": 3.336, "low": 3.33, "close": 3.33, "volume": 118.86, "quote_volume": 396.25217, "trades": 12, "taker_buy_volume": 34.77, "taker_buy_quote": 115.99272}, {"ts": 1768682340000, "open": 3.33, "high": 3.33, "low": 3.329, "close": 3.329, "volume": 20.43, "quote_volume": 68.02615, "trades": 2, "taker_buy_volume": 20.43, "taker_buy_quote": 68.02615}, {"ts": 1768682400000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682580000, "open": 3.327, "high": 3.328, "low": 3.327, "close": 3.328, "volume": 75.71, "quote_volume": 251.95783, "trades": 8, "taker_buy_volume": 70.66, "taker_buy_quote": 235.15648}, {"ts": 1768682640000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682700000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 3.47, "quote_volume": 11.54469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682760000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682820000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 316.67, "quote_volume": 1054.5111, "trades": 1, "taker_buy_volume": 316.67, "taker_buy_quote": 1054.5111}, {"ts": 1768682940000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683000000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683060000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683240000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683300000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683360000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 2.5, "quote_volume": 8.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683420000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683480000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 1.5, "quote_volume": 5.0085, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.0085}, {"ts": 1768683600000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 7.02, "quote_volume": 23.40468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683660000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683720000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683780000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 69.17, "quote_volume": 230.47444, "trades": 1, "taker_buy_volume": 69.17, "taker_buy_quote": 230.47444}, {"ts": 1768683840000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683900000, "open": 3.334, "high": 3.334, "low": 3.333, "close": 3.333, "volume": 17.64, "quote_volume": 58.79759, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683960000, "open": 3.33, "high": 3.335, "low": 3.33, "close": 3.335, "volume": 3.81, "quote_volume": 12.69595, "trades": 2, "taker_buy_volume": 1.73, "taker_buy_quote": 5.76955}, {"ts": 1768684020000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 5.18, "quote_volume": 17.27012, "trades": 2, "taker_buy_volume": 5.18, "taker_buy_quote": 17.27012}, {"ts": 1768684080000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684140000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684200000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684320000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 3.335, "high": 3.335, "low": 3.333, "close": 3.333, "volume": 104.51, "quote_volume": 348.33951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684500000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684560000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684620000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 7.78, "quote_volume": 25.92296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684680000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684740000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684800000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 1.83, "quote_volume": 6.09756, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 6.09756}, {"ts": 1768684860000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 3.327, "high": 3.335, "low": 3.326, "close": 3.335, "volume": 21.79, "quote_volume": 72.50873, "trades": 10, "taker_buy_volume": 3.79, "taker_buy_quote": 12.62927}, {"ts": 1768684980000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685040000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685100000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685160000, "open": 3.339, "high": 3.341, "low": 3.339, "close": 3.341, "volume": 149.68, "quote_volume": 499.97227, "trades": 8, "taker_buy_volume": 149.68, "taker_buy_quote": 499.97227}, {"ts": 1768685220000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685280000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685340000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685460000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 6.86, "quote_volume": 22.8781, "trades": 3, "taker_buy_volume": 6.86, "taker_buy_quote": 22.8781}, {"ts": 1768685520000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 2.51, "quote_volume": 8.38089, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 8.38089}, {"ts": 1768685580000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 2.1, "quote_volume": 6.9951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685880000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685940000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686060000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686120000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686540000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686600000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686780000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687020000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687140000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687260000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687320000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687380000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687440000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687500000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687560000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 85.99, "quote_volume": 286.51868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 33.75, "quote_volume": 112.55625, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 112.55625}, {"ts": 1768687680000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 3.17, "quote_volume": 10.56244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687800000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 16.04, "quote_volume": 53.39716, "trades": 1, "taker_buy_volume": 16.04, "taker_buy_quote": 53.39716}, {"ts": 1768687920000, "open": 3.327, "high": 3.328, "low": 3.327, "close": 3.328, "volume": 13.25, "quote_volume": 44.08295, "trades": 4, "taker_buy_volume": 13.25, "taker_buy_quote": 44.08295}, {"ts": 1768687980000, "open": 3.324, "high": 3.324, "low": 3.318, "close": 3.318, "volume": 11.92, "quote_volume": 39.58704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688040000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688100000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688160000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 30.74, "quote_volume": 102.14902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688220000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688280000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 131.36, "quote_volume": 435.85398, "trades": 4, "taker_buy_volume": 1.5, "taker_buy_quote": 4.9785}, {"ts": 1768688460000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 2.43, "quote_volume": 8.06031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688520000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 5.58, "quote_volume": 18.5256, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 18.5256}, {"ts": 1768688700000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 14.32, "quote_volume": 47.49944, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688760000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 14.94, "quote_volume": 49.54104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688820000, "open": 3.315, "high": 3.315, "low": 3.314, "close": 3.314, "volume": 16.36, "quote_volume": 54.22083, "trades": 3, "taker_buy_volume": 12.57, "taker_buy_quote": 41.65698}, {"ts": 1768688880000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 257.34, "quote_volume": 852.31008, "trades": 3, "taker_buy_volume": 253.25, "taker_buy_quote": 838.764}, {"ts": 1768688940000, "open": 3.312, "high": 3.312, "low": 3.311, "close": 3.311, "volume": 127.6, "quote_volume": 422.48564, "trades": 3, "taker_buy_volume": 2.04, "taker_buy_quote": 6.75648}, {"ts": 1768689000000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.31, "volume": 151.8, "quote_volume": 502.32236, "trades": 9, "taker_buy_volume": 148.07, "taker_buy_quote": 489.97979}, {"ts": 1768689060000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.04, "quote_volume": 10.05024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 110.0, "quote_volume": 364.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 377.41, "quote_volume": 1249.60451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 3.306, "high": 3.307, "low": 3.306, "close": 3.307, "volume": 11.35, "quote_volume": 37.52587, "trades": 5, "taker_buy_volume": 2.77, "taker_buy_quote": 9.16039}, {"ts": 1768689420000, "open": 3.306, "high": 3.306, "low": 3.295, "close": 3.295, "volume": 162.35, "quote_volume": 535.75759, "trades": 16, "taker_buy_volume": 67.25, "taker_buy_quote": 221.85775}, {"ts": 1768689480000, "open": 3.297, "high": 3.297, "low": 3.291, "close": 3.291, "volume": 92.99, "quote_volume": 306.34601, "trades": 16, "taker_buy_volume": 44.23, "taker_buy_quote": 145.82631}, {"ts": 1768689540000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 37.83, "quote_volume": 124.57419, "trades": 2, "taker_buy_volume": 37.83, "taker_buy_quote": 124.57419}, {"ts": 1768689600000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689660000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689720000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689780000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 3.293, "high": 3.293, "low": 3.289, "close": 3.29, "volume": 268.4, "quote_volume": 882.8748, "trades": 17, "taker_buy_volume": 14.53, "taker_buy_quote": 47.84729}, {"ts": 1768689900000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 24.64, "quote_volume": 81.16416, "trades": 1, "taker_buy_volume": 24.64, "taker_buy_quote": 81.16416}, {"ts": 1768689960000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690020000, "open": 3.288, "high": 3.289, "low": 3.288, "close": 3.289, "volume": 57.91, "quote_volume": 190.46429, "trades": 11, "taker_buy_volume": 56.21, "taker_buy_quote": 184.87469}, {"ts": 1768690080000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 3.55, "quote_volume": 11.6724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690200000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690320000, "open": 3.287, "high": 3.287, "low": 3.282, "close": 3.282, "volume": 65.92, "quote_volume": 216.6487, "trades": 11, "taker_buy_volume": 56.24, "taker_buy_quote": 184.86088}, {"ts": 1768690380000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 5.78, "quote_volume": 18.97574, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 18.97574}, {"ts": 1768690500000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 1.63, "quote_volume": 5.34966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690620000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690680000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690740000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 6.96, "quote_volume": 22.90536, "trades": 1, "taker_buy_volume": 6.96, "taker_buy_quote": 22.90536}, {"ts": 1768690860000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 10.52, "quote_volume": 34.62132, "trades": 2, "taker_buy_volume": 10.52, "taker_buy_quote": 34.62132}, {"ts": 1768691220000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 5.35, "quote_volume": 17.60685, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 17.60685}, {"ts": 1768691280000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 2.13, "quote_volume": 7.00983, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.00983}, {"ts": 1768691340000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691400000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 3.03, "quote_volume": 9.9687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691460000, "open": 3.29, "high": 3.297, "low": 3.29, "close": 3.297, "volume": 1681.13, "quote_volume": 5531.04402, "trades": 18, "taker_buy_volume": 1681.13, "taker_buy_quote": 5531.04402}, {"ts": 1768691520000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 3.79, "quote_volume": 12.48805, "trades": 2, "taker_buy_volume": 3.79, "taker_buy_quote": 12.48805}, {"ts": 1768691640000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691760000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 7.51, "quote_volume": 24.71541, "trades": 1, "taker_buy_volume": 7.51, "taker_buy_quote": 24.71541}, {"ts": 1768691880000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 13.3, "quote_volume": 43.7703, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 43.7703}, {"ts": 1768691940000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692000000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692060000, "open": 3.288, "high": 3.288, "low": 3.285, "close": 3.285, "volume": 24.83, "quote_volume": 81.5841, "trades": 6, "taker_buy_volume": 3.09, "taker_buy_quote": 10.15065}, {"ts": 1768692120000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 2.24, "quote_volume": 7.35168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 3.282, "high": 3.282, "low": 3.277, "close": 3.277, "volume": 170.39, "quote_volume": 558.91767, "trades": 6, "taker_buy_volume": 116.98, "taker_buy_quote": 383.6944}, {"ts": 1768692300000, "open": 3.277, "high": 3.277, "low": 3.274, "close": 3.277, "volume": 63.68, "quote_volume": 208.60176, "trades": 13, "taker_buy_volume": 33.88, "taker_buy_quote": 111.02476}, {"ts": 1768692360000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692420000, "open": 3.277, "high": 3.281, "low": 3.277, "close": 3.281, "volume": 413.35, "quote_volume": 1355.71038, "trades": 6, "taker_buy_volume": 413.35, "taker_buy_quote": 1355.71038}, {"ts": 1768692480000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692720000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692840000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692900000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692960000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 15.11, "quote_volume": 49.65146, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 49.65146}, {"ts": 1768693320000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 3.289, "high": 3.293, "low": 3.289, "close": 3.293, "volume": 65.57, "quote_volume": 215.86816, "trades": 5, "taker_buy_volume": 65.57, "taker_buy_quote": 215.86816}, {"ts": 1768693560000, "open": 3.292, "high": 3.292, "low": 3.291, "close": 3.291, "volume": 4.63, "quote_volume": 15.23933, "trades": 2, "taker_buy_volume": 4.63, "taker_buy_quote": 15.23933}, {"ts": 1768693620000, "open": 3.291, "high": 3.293, "low": 3.291, "close": 3.293, "volume": 9.46, "quote_volume": 31.1403, "trades": 6, "taker_buy_volume": 9.46, "taker_buy_quote": 31.1403}, {"ts": 1768693680000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 2.28, "quote_volume": 7.51032, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 7.51032}, {"ts": 1768693740000, "open": 3.294, "high": 3.294, "low": 3.291, "close": 3.291, "volume": 8.24, "quote_volume": 27.1262, "trades": 4, "taker_buy_volume": 8.24, "taker_buy_quote": 27.1262}, {"ts": 1768693800000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 3.64, "quote_volume": 11.98652, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 11.98652}, {"ts": 1768693860000, "open": 3.293, "high": 3.296, "low": 3.293, "close": 3.296, "volume": 136.39, "quote_volume": 449.16986, "trades": 5, "taker_buy_volume": 136.39, "taker_buy_quote": 449.16986}, {"ts": 1768693920000, "open": 3.296, "high": 3.301, "low": 3.296, "close": 3.301, "volume": 38.57, "quote_volume": 127.1921, "trades": 8, "taker_buy_volume": 38.57, "taker_buy_quote": 127.1921}, {"ts": 1768693980000, "open": 3.301, "high": 3.303, "low": 3.297, "close": 3.297, "volume": 26.5, "quote_volume": 87.40647, "trades": 10, "taker_buy_volume": 2.76, "taker_buy_quote": 9.11196}, {"ts": 1768694040000, "open": 3.302, "high": 3.302, "low": 3.3, "close": 3.3, "volume": 4.56, "quote_volume": 15.05324, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 15.05324}, {"ts": 1768694100000, "open": 3.3, "high": 3.302, "low": 3.3, "close": 3.302, "volume": 5.79, "quote_volume": 19.11284, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 19.11284}, {"ts": 1768694160000, "open": 3.303, "high": 3.303, "low": 3.302, "close": 3.302, "volume": 6.18, "quote_volume": 20.41009, "trades": 2, "taker_buy_volume": 6.18, "taker_buy_quote": 20.41009}, {"ts": 1768694220000, "open": 3.301, "high": 3.302, "low": 3.301, "close": 3.302, "volume": 11.54, "quote_volume": 38.10183, "trades": 5, "taker_buy_volume": 11.54, "taker_buy_quote": 38.10183}, {"ts": 1768694280000, "open": 3.303, "high": 3.304, "low": 3.303, "close": 3.303, "volume": 6.03, "quote_volume": 19.9171, "trades": 3, "taker_buy_volume": 6.03, "taker_buy_quote": 19.9171}, {"ts": 1768694340000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 3.48, "quote_volume": 11.49444, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 11.49444}, {"ts": 1768694400000, "open": 3.303, "high": 3.303, "low": 3.301, "close": 3.301, "volume": 6.79, "quote_volume": 22.42145, "trades": 3, "taker_buy_volume": 6.79, "taker_buy_quote": 22.42145}, {"ts": 1768694460000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 4.72, "quote_volume": 15.58072, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 15.58072}, {"ts": 1768694520000, "open": 3.301, "high": 3.301, "low": 3.3, "close": 3.3, "volume": 5.76, "quote_volume": 19.01083, "trades": 2, "taker_buy_volume": 5.76, "taker_buy_quote": 19.01083}, {"ts": 1768694580000, "open": 3.3, "high": 3.3, "low": 3.299, "close": 3.299, "volume": 54.69, "quote_volume": 180.46807, "trades": 5, "taker_buy_volume": 45.76, "taker_buy_quote": 151.008}, {"ts": 1768694640000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 109.37, "quote_volume": 360.921, "trades": 5, "taker_buy_volume": 109.37, "taker_buy_quote": 360.921}, {"ts": 1768694700000, "open": 3.303, "high": 3.307, "low": 3.303, "close": 3.307, "volume": 83.74, "quote_volume": 276.8534, "trades": 8, "taker_buy_volume": 83.74, "taker_buy_quote": 276.8534}, {"ts": 1768694760000, "open": 3.31, "high": 3.311, "low": 3.306, "close": 3.306, "volume": 12.66, "quote_volume": 41.87634, "trades": 8, "taker_buy_volume": 5.2, "taker_buy_quote": 17.21358}, {"ts": 1768694820000, "open": 3.305, "high": 3.305, "low": 3.297, "close": 3.303, "volume": 13.6, "quote_volume": 44.87714, "trades": 3, "taker_buy_volume": 5.21, "taker_buy_quote": 17.21531}, {"ts": 1768694880000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 4.8, "quote_volume": 15.8592, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 15.8592}, {"ts": 1768694940000, "open": 3.304, "high": 3.307, "low": 3.304, "close": 3.307, "volume": 5.31, "quote_volume": 17.54595, "trades": 4, "taker_buy_volume": 5.31, "taker_buy_quote": 17.54595}, {"ts": 1768695000000, "open": 3.308, "high": 3.308, "low": 3.305, "close": 3.308, "volume": 18.32, "quote_volume": 60.5723, "trades": 8, "taker_buy_volume": 4.81, "taker_buy_quote": 15.91148}, {"ts": 1768695060000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 198.19, "quote_volume": 656.21273, "trades": 4, "taker_buy_volume": 198.19, "taker_buy_quote": 656.21273}, {"ts": 1768695120000, "open": 3.313, "high": 3.317, "low": 3.313, "close": 3.317, "volume": 20.52, "quote_volume": 68.04085, "trades": 10, "taker_buy_volume": 20.52, "taker_buy_quote": 68.04085}, {"ts": 1768695180000, "open": 3.319, "high": 3.321, "low": 3.319, "close": 3.321, "volume": 5.94, "quote_volume": 19.71994, "trades": 3, "taker_buy_volume": 5.94, "taker_buy_quote": 19.71994}, {"ts": 1768695240000, "open": 3.322, "high": 3.328, "low": 3.322, "close": 3.328, "volume": 10.24, "quote_volume": 34.04308, "trades": 4, "taker_buy_volume": 10.24, "taker_buy_quote": 34.04308}, {"ts": 1768695300000, "open": 3.326, "high": 3.328, "low": 3.326, "close": 3.328, "volume": 5.22, "quote_volume": 17.3662, "trades": 3, "taker_buy_volume": 5.22, "taker_buy_quote": 17.3662}, {"ts": 1768695360000, "open": 3.327, "high": 3.328, "low": 3.327, "close": 3.328, "volume": 5.28, "quote_volume": 17.56912, "trades": 2, "taker_buy_volume": 5.28, "taker_buy_quote": 17.56912}, {"ts": 1768695420000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 5.5, "quote_volume": 18.30649, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 18.30649}, {"ts": 1768695480000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 4.51, "quote_volume": 15.01379, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 15.01379}, {"ts": 1768695540000, "open": 3.324, "high": 3.33, "low": 3.324, "close": 3.33, "volume": 8.93, "quote_volume": 29.7069, "trades": 4, "taker_buy_volume": 4.5, "taker_buy_quote": 14.98158}, {"ts": 1768695600000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695660000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695720000, "open": 3.326, "high": 3.326, "low": 3.317, "close": 3.317, "volume": 329.28, "quote_volume": 1093.78197, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695780000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 117.58, "quote_volume": 391.07108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695840000, "open": 3.33, "high": 3.336, "low": 3.33, "close": 3.336, "volume": 247.73, "quote_volume": 825.75074, "trades": 14, "taker_buy_volume": 247.73, "taker_buy_quote": 825.75074}, {"ts": 1768695900000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 3.333, "high": 3.333, "low": 3.328, "close": 3.328, "volume": 223.43, "quote_volume": 744.4229, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696080000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696140000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696200000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696260000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696320000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 39.69, "quote_volume": 132.13344, "trades": 3, "taker_buy_volume": 39.69, "taker_buy_quote": 132.13344}, {"ts": 1768696380000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 20.49, "quote_volume": 68.25219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 8.83, "quote_volume": 29.43039, "trades": 1, "taker_buy_volume": 8.83, "taker_buy_quote": 29.43039}, {"ts": 1768696560000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696620000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696740000, "open": 3.327, "high": 3.327, "low": 3.326, "close": 3.326, "volume": 41.61, "quote_volume": 138.3968, "trades": 3, "taker_buy_volume": 16.34, "taker_buy_quote": 54.34684}, {"ts": 1768696800000, "open": 3.316, "high": 3.316, "low": 3.312, "close": 3.313, "volume": 183.72, "quote_volume": 608.573, "trades": 10, "taker_buy_volume": 26.65, "taker_buy_quote": 88.32716}, {"ts": 1768696860000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696920000, "open": 3.313, "high": 3.318, "low": 3.313, "close": 3.318, "volume": 284.37, "quote_volume": 942.84008, "trades": 5, "taker_buy_volume": 284.37, "taker_buy_quote": 942.84008}, {"ts": 1768696980000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 5.68, "quote_volume": 18.8292, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 18.8292}, {"ts": 1768697040000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697100000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697160000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 112.3, "quote_volume": 372.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697220000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697340000, "open": 3.312, "high": 3.312, "low": 3.311, "close": 3.311, "volume": 290.0, "quote_volume": 960.33094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697400000, "open": 3.315, "high": 3.322, "low": 3.315, "close": 3.316, "volume": 541.51, "quote_volume": 1795.86535, "trades": 5, "taker_buy_volume": 524.81, "taker_buy_quote": 1740.48815}, {"ts": 1768697460000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697520000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697580000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697640000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 383.11, "quote_volume": 1267.71099, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697760000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697880000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 1.68, "quote_volume": 5.56248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698060000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698120000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698180000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698240000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698300000, "open": 3.312, "high": 3.312, "low": 3.306, "close": 3.306, "volume": 5.57, "quote_volume": 18.42552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698360000, "open": 3.304, "high": 3.306, "low": 3.299, "close": 3.306, "volume": 2006.18, "quote_volume": 6622.24537, "trades": 22, "taker_buy_volume": 5.99, "taker_buy_quote": 19.79134}, {"ts": 1768698420000, "open": 3.297, "high": 3.297, "low": 3.29, "close": 3.291, "volume": 187.8, "quote_volume": 618.15436, "trades": 6, "taker_buy_volume": 22.66, "taker_buy_quote": 74.57406}, {"ts": 1768698480000, "open": 3.288, "high": 3.29, "low": 3.285, "close": 3.29, "volume": 807.95, "quote_volume": 2655.62834, "trades": 12, "taker_buy_volume": 580.14, "taker_buy_quote": 1907.13727}, {"ts": 1768698540000, "open": 3.285, "high": 3.287, "low": 3.282, "close": 3.282, "volume": 14.65, "quote_volume": 48.10849, "trades": 5, "taker_buy_volume": 8.61, "taker_buy_quote": 28.28521}, {"ts": 1768698600000, "open": 3.286, "high": 3.288, "low": 3.286, "close": 3.286, "volume": 462.87, "quote_volume": 1521.29383, "trades": 7, "taker_buy_volume": 462.87, "taker_buy_quote": 1521.29383}, {"ts": 1768698660000, "open": 3.286, "high": 3.286, "low": 3.278, "close": 3.28, "volume": 987.56, "quote_volume": 3241.64088, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698720000, "open": 3.279, "high": 3.281, "low": 3.27, "close": 3.271, "volume": 378.36, "quote_volume": 1238.67904, "trades": 33, "taker_buy_volume": 78.46, "taker_buy_quote": 257.19614}, {"ts": 1768698780000, "open": 3.272, "high": 3.275, "low": 3.272, "close": 3.275, "volume": 395.99, "quote_volume": 1296.08229, "trades": 8, "taker_buy_volume": 393.07, "taker_buy_quote": 1286.52805}, {"ts": 1768698840000, "open": 3.281, "high": 3.283, "low": 3.281, "close": 3.283, "volume": 399.67, "quote_volume": 1312.09452, "trades": 8, "taker_buy_volume": 399.67, "taker_buy_quote": 1312.09452}, {"ts": 1768698900000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 3.07, "quote_volume": 10.08802, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.08802}, {"ts": 1768698960000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699020000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699080000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699140000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 3.72, "quote_volume": 12.2574, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 12.2574}, {"ts": 1768699200000, "open": 3.298, "high": 3.3, "low": 3.298, "close": 3.3, "volume": 29.64, "quote_volume": 97.80472, "trades": 3, "taker_buy_volume": 29.64, "taker_buy_quote": 97.80472}, {"ts": 1768699260000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699320000, "open": 3.301, "high": 3.302, "low": 3.301, "close": 3.302, "volume": 13.71, "quote_volume": 45.26622, "trades": 2, "taker_buy_volume": 13.71, "taker_buy_quote": 45.26622}, {"ts": 1768699380000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 2.68, "quote_volume": 8.844, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 8.844}, {"ts": 1768699440000, "open": 3.303, "high": 3.304, "low": 3.303, "close": 3.304, "volume": 100.0, "quote_volume": 330.3897, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 330.3897}, {"ts": 1768699500000, "open": 3.303, "high": 3.305, "low": 3.303, "close": 3.305, "volume": 24.77, "quote_volume": 81.84801, "trades": 7, "taker_buy_volume": 24.77, "taker_buy_quote": 81.84801}, {"ts": 1768699560000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 4.27, "quote_volume": 14.08673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699620000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 4.11, "quote_volume": 13.55889, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 13.55889}, {"ts": 1768699680000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699740000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699800000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699860000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699920000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699980000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700040000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700100000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700160000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700220000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700280000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700340000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700460000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 3.292, "high": 3.292, "low": 3.291, "close": 3.291, "volume": 14.98, "quote_volume": 49.30111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 3.54, "quote_volume": 11.65368, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 11.65368}, {"ts": 1768700700000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 7.02, "quote_volume": 23.08176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700760000, "open": 3.287, "high": 3.287, "low": 3.284, "close": 3.284, "volume": 10.2, "quote_volume": 33.50292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700880000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 1.66, "quote_volume": 5.45144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701000000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701060000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701120000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701180000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 5.99, "quote_volume": 19.64121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701300000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701360000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 3.8, "quote_volume": 12.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701480000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701540000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701600000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701660000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 16.53, "quote_volume": 54.35064, "trades": 4, "taker_buy_volume": 16.53, "taker_buy_quote": 54.35064}, {"ts": 1768701720000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701780000, "open": 3.288, "high": 3.294, "low": 3.288, "close": 3.294, "volume": 45.08, "quote_volume": 148.4088, "trades": 6, "taker_buy_volume": 45.08, "taker_buy_quote": 148.4088}, {"ts": 1768701840000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701900000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702080000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702140000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 10.32, "quote_volume": 34.0044, "trades": 3, "taker_buy_volume": 10.32, "taker_buy_quote": 34.0044}, {"ts": 1768702200000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702260000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702320000, "open": 3.292, "high": 3.299, "low": 3.292, "close": 3.299, "volume": 265.54, "quote_volume": 874.61455, "trades": 4, "taker_buy_volume": 265.54, "taker_buy_quote": 874.61455}, {"ts": 1768702380000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702440000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 3.292, "high": 3.297, "low": 3.288, "close": 3.291, "volume": 764.21, "quote_volume": 2516.85005, "trades": 20, "taker_buy_volume": 143.0, "taker_buy_quote": 470.756}, {"ts": 1768702560000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702620000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702680000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 25.0, "quote_volume": 82.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702740000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702800000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702860000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702920000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702980000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703040000, "open": 3.277, "high": 3.277, "low": 3.276, "close": 3.276, "volume": 5.0, "quote_volume": 16.38342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703160000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 1.85, "quote_volume": 6.068, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 6.068}, {"ts": 1768703220000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703340000, "open": 3.279, "high": 3.285, "low": 3.279, "close": 3.28, "volume": 347.52, "quote_volume": 1140.79341, "trades": 21, "taker_buy_volume": 344.71, "taker_buy_quote": 1131.57661}, {"ts": 1768703400000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703520000, "open": 3.276, "high": 3.276, "low": 3.269, "close": 3.269, "volume": 25.05, "quote_volume": 81.93723, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703580000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 18.3, "quote_volume": 59.8776, "trades": 1, "taker_buy_volume": 18.3, "taker_buy_quote": 59.8776}, {"ts": 1768703640000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703700000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 3.23, "quote_volume": 10.59763, "trades": 1, "taker_buy_volume": 3.23, "taker_buy_quote": 10.59763}, {"ts": 1768703760000, "open": 3.275, "high": 3.275, "low": 3.267, "close": 3.27, "volume": 726.72, "quote_volume": 2379.24621, "trades": 25, "taker_buy_volume": 63.19, "taker_buy_quote": 206.73498}, {"ts": 1768703820000, "open": 3.269, "high": 3.269, "low": 3.257, "close": 3.26, "volume": 529.84, "quote_volume": 1728.85448, "trades": 24, "taker_buy_volume": 1.83, "taker_buy_quote": 5.97678}, {"ts": 1768703880000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703940000, "open": 3.265, "high": 3.266, "low": 3.265, "close": 3.266, "volume": 43.79, "quote_volume": 142.98423, "trades": 8, "taker_buy_volume": 43.79, "taker_buy_quote": 142.98423}, {"ts": 1768704000000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704060000, "open": 3.263, "high": 3.263, "low": 3.261, "close": 3.261, "volume": 2.09, "quote_volume": 6.81949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704120000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 8.66, "quote_volume": 28.30088, "trades": 2, "taker_buy_volume": 8.66, "taker_buy_quote": 28.30088}, {"ts": 1768704180000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 38.83, "quote_volume": 126.85761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704240000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704360000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704420000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704600000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 375.74, "quote_volume": 1229.79702, "trades": 2, "taker_buy_volume": 375.74, "taker_buy_quote": 1229.79702}, {"ts": 1768704720000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 53.26, "quote_volume": 174.00042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704900000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704960000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705020000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705080000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705200000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705260000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705320000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705380000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705440000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705500000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 2.52, "quote_volume": 8.25804, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 8.25804}, {"ts": 1768705560000, "open": 3.277, "high": 3.278, "low": 3.277, "close": 3.278, "volume": 9.94, "quote_volume": 32.58019, "trades": 2, "taker_buy_volume": 9.94, "taker_buy_quote": 32.58019}, {"ts": 1768705620000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705740000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705800000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705860000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705920000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705980000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706040000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706100000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 46.43, "quote_volume": 152.24397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706160000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706220000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706280000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 30.29, "quote_volume": 99.3512, "trades": 2, "taker_buy_volume": 30.29, "taker_buy_quote": 99.3512}, {"ts": 1768706340000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 3.85, "quote_volume": 12.63955, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 12.63955}, {"ts": 1768706400000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 1.79, "quote_volume": 5.87299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706460000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706520000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 35.54, "quote_volume": 116.67782, "trades": 1, "taker_buy_volume": 35.54, "taker_buy_quote": 116.67782}, {"ts": 1768706580000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706640000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 12.29, "quote_volume": 40.29891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706700000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706760000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706880000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706940000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707000000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707060000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 4.82, "quote_volume": 15.80478, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 15.80478}, {"ts": 1768707120000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707180000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707300000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 1.88, "quote_volume": 6.15888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707600000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707660000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707720000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 5.34, "quote_volume": 17.49384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707780000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707900000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 56.47, "quote_volume": 184.88278, "trades": 1, "taker_buy_volume": 56.47, "taker_buy_quote": 184.88278}, {"ts": 1768707960000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708020000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708260000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708320000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 1.93, "quote_volume": 6.32075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708380000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708440000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708500000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708560000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 2.49, "quote_volume": 8.13981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708620000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708680000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708740000, "open": 3.267, "high": 3.268, "low": 3.267, "close": 3.268, "volume": 56.57, "quote_volume": 184.85225, "trades": 10, "taker_buy_volume": 56.57, "taker_buy_quote": 184.85225}, {"ts": 1768708800000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 5.63, "quote_volume": 18.38758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708860000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708920000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 139.29, "quote_volume": 454.50327, "trades": 1, "taker_buy_volume": 139.29, "taker_buy_quote": 454.50327}, {"ts": 1768708980000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709040000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709100000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 1.28, "quote_volume": 4.17664, "trades": 1, "taker_buy_volume": 1.28, "taker_buy_quote": 4.17664}, {"ts": 1768709160000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709220000, "open": 3.26, "high": 3.263, "low": 3.26, "close": 3.263, "volume": 57.39, "quote_volume": 187.11162, "trades": 7, "taker_buy_volume": 6.74, "taker_buy_quote": 21.99262}, {"ts": 1768709280000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 68.01, "quote_volume": 221.84862, "trades": 2, "taker_buy_volume": 68.01, "taker_buy_quote": 221.84862}, {"ts": 1768709340000, "open": 3.259, "high": 3.263, "low": 3.259, "close": 3.263, "volume": 125.34, "quote_volume": 408.75471, "trades": 17, "taker_buy_volume": 125.34, "taker_buy_quote": 408.75471}, {"ts": 1768709400000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709460000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 7.34, "quote_volume": 23.91372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709520000, "open": 3.255, "high": 3.255, "low": 3.25, "close": 3.253, "volume": 34.12, "quote_volume": 110.95846, "trades": 11, "taker_buy_volume": 12.22, "taker_buy_quote": 39.75166}, {"ts": 1768709580000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709640000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709700000, "open": 3.253, "high": 3.253, "low": 3.251, "close": 3.252, "volume": 27.49, "quote_volume": 89.39979, "trades": 8, "taker_buy_volume": 27.49, "taker_buy_quote": 89.39979}, {"ts": 1768709760000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709820000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709880000, "open": 3.256, "high": 3.258, "low": 3.256, "close": 3.258, "volume": 61.81, "quote_volume": 201.31477, "trades": 5, "taker_buy_volume": 61.81, "taker_buy_quote": 201.31477}, {"ts": 1768709940000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710060000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710120000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710180000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710240000, "open": 3.265, "high": 3.267, "low": 3.265, "close": 3.267, "volume": 3.79, "quote_volume": 12.37501, "trades": 3, "taker_buy_volume": 3.79, "taker_buy_quote": 12.37501}, {"ts": 1768710300000, "open": 3.263, "high": 3.265, "low": 3.263, "close": 3.265, "volume": 49.39, "quote_volume": 161.25139, "trades": 2, "taker_buy_volume": 49.39, "taker_buy_quote": 161.25139}, {"ts": 1768710360000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710420000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 44.94, "quote_volume": 146.36958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710480000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 25.5, "quote_volume": 83.079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710600000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710660000, "open": 3.258, "high": 3.258, "low": 3.257, "close": 3.257, "volume": 7.57, "quote_volume": 24.6612, "trades": 4, "taker_buy_volume": 3.79, "taker_buy_quote": 12.34596}, {"ts": 1768710720000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710780000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710900000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710960000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711020000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711080000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 25.29, "quote_volume": 82.39482, "trades": 2, "taker_buy_volume": 25.29, "taker_buy_quote": 82.39482}, {"ts": 1768711140000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711200000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711260000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711320000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711380000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711440000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711560000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711620000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711680000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711800000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711860000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711920000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712100000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 1.99, "quote_volume": 6.48939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712160000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712220000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 75.9, "quote_volume": 247.5099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712280000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 2.87, "quote_volume": 9.36768, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 9.36768}, {"ts": 1768712340000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 3.264, "high": 3.266, "low": 3.264, "close": 3.266, "volume": 6.77, "quote_volume": 22.10978, "trades": 2, "taker_buy_volume": 6.77, "taker_buy_quote": 22.10978}, {"ts": 1768712460000, "open": 3.262, "high": 3.262, "low": 3.261, "close": 3.261, "volume": 40.73, "quote_volume": 132.84084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712520000, "open": 3.258, "high": 3.259, "low": 3.258, "close": 3.259, "volume": 10.79, "quote_volume": 35.15957, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 18.73925}, {"ts": 1768712580000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712640000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712700000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712820000, "open": 3.255, "high": 3.255, "low": 3.251, "close": 3.251, "volume": 22.17, "quote_volume": 72.14967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713000000, "open": 3.251, "high": 3.251, "low": 3.25, "close": 3.25, "volume": 93.37, "quote_volume": 303.49048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713060000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713120000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713180000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 39.65, "quote_volume": 128.90215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713240000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 127.88, "quote_volume": 415.73788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713300000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 26.34, "quote_volume": 85.63134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713360000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 18.38, "quote_volume": 59.735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 18.38, "quote_volume": 59.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713540000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 49.31, "quote_volume": 160.30681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713780000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 3.253, "high": 3.253, "low": 3.251, "close": 3.251, "volume": 127.34, "quote_volume": 414.18911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714140000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714200000, "open": 3.252, "high": 3.253, "low": 3.252, "close": 3.253, "volume": 56.84, "quote_volume": 184.85983, "trades": 6, "taker_buy_volume": 56.84, "taker_buy_quote": 184.85983}, {"ts": 1768714260000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714320000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 8.32, "quote_volume": 27.03168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 17.41, "quote_volume": 56.54768, "trades": 6, "taker_buy_volume": 17.41, "taker_buy_quote": 56.54768}, {"ts": 1768714440000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714680000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714740000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 2.42, "quote_volume": 7.86258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 25.36, "quote_volume": 82.39464, "trades": 7, "taker_buy_volume": 25.36, "taker_buy_quote": 82.39464}, {"ts": 1768715040000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715100000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715160000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 24.8, "quote_volume": 80.5504, "trades": 2, "taker_buy_volume": 21.68, "taker_buy_quote": 70.41664}, {"ts": 1768715280000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715340000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 3.248, "high": 3.252, "low": 3.248, "close": 3.25, "volume": 65.5, "quote_volume": 212.84044, "trades": 11, "taker_buy_volume": 65.5, "taker_buy_quote": 212.84044}, {"ts": 1768715460000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 3.247, "high": 3.247, "low": 3.242, "close": 3.243, "volume": 197.65, "quote_volume": 641.3147, "trades": 10, "taker_buy_volume": 18.69, "taker_buy_quote": 60.61167}, {"ts": 1768715580000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715700000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715760000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715880000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715940000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716000000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 4.89, "quote_volume": 15.88761, "trades": 2, "taker_buy_volume": 4.89, "taker_buy_quote": 15.88761}, {"ts": 1768716060000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716120000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 33.64, "quote_volume": 109.26272, "trades": 9, "taker_buy_volume": 33.64, "taker_buy_quote": 109.26272}, {"ts": 1768716180000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716240000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 5.09, "quote_volume": 16.54759, "trades": 1, "taker_buy_volume": 5.09, "taker_buy_quote": 16.54759}, {"ts": 1768716420000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716540000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716660000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716720000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716780000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 12.3, "quote_volume": 40.0119, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716960000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717080000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717140000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717200000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717260000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717320000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717380000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717440000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717500000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717620000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717680000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717740000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717860000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 2.05, "quote_volume": 6.64815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717980000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718100000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718220000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718280000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718460000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718640000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718700000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718880000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718940000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719000000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 47.46, "quote_volume": 154.15008, "trades": 5, "taker_buy_volume": 47.46, "taker_buy_quote": 154.15008}, {"ts": 1768719060000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719120000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719240000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719420000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719480000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 24.91, "quote_volume": 80.93259, "trades": 4, "taker_buy_volume": 24.91, "taker_buy_quote": 80.93259}, {"ts": 1768719600000, "open": 3.248, "high": 3.248, "low": 3.241, "close": 3.241, "volume": 1095.68, "quote_volume": 3558.14828, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719780000, "open": 3.241, "high": 3.241, "low": 3.241, "close": 3.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719840000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 5.9, "quote_volume": 19.1632, "trades": 1, "taker_buy_volume": 5.9, "taker_buy_quote": 19.1632}, {"ts": 1768719900000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 3.245, "high": 3.245, "low": 3.24, "close": 3.24, "volume": 10.45, "quote_volume": 33.88576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720020000, "open": 3.241, "high": 3.244, "low": 3.237, "close": 3.244, "volume": 111.62, "quote_volume": 361.89084, "trades": 14, "taker_buy_volume": 104.02, "taker_buy_quote": 337.27824}, {"ts": 1768720080000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720140000, "open": 3.242, "high": 3.243, "low": 3.242, "close": 3.243, "volume": 23.32, "quote_volume": 75.60345, "trades": 7, "taker_buy_volume": 23.32, "taker_buy_quote": 75.60345}, {"ts": 1768720200000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720260000, "open": 3.243, "high": 3.243, "low": 3.237, "close": 3.238, "volume": 58.89, "quote_volume": 190.84013, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720320000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720380000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 3.236, "high": 3.24, "low": 3.235, "close": 3.235, "volume": 49.37, "quote_volume": 159.73672, "trades": 18, "taker_buy_volume": 49.37, "taker_buy_quote": 159.73672}, {"ts": 1768720500000, "open": 3.234, "high": 3.234, "low": 3.23, "close": 3.23, "volume": 24.76, "quote_volume": 80.03844, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720560000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 12.13, "quote_volume": 39.21629, "trades": 4, "taker_buy_volume": 12.13, "taker_buy_quote": 39.21629}, {"ts": 1768720620000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720740000, "open": 3.233, "high": 3.233, "low": 3.233, "close": 3.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720800000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 2.5, "quote_volume": 8.095, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 8.095}, {"ts": 1768720860000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720920000, "open": 3.238, "high": 3.245, "low": 3.238, "close": 3.245, "volume": 475.61, "quote_volume": 1542.83675, "trades": 15, "taker_buy_volume": 475.61, "taker_buy_quote": 1542.83675}, {"ts": 1768720980000, "open": 3.243, "high": 3.247, "low": 3.243, "close": 3.247, "volume": 24.35, "quote_volume": 79.03421, "trades": 7, "taker_buy_volume": 20.57, "taker_buy_quote": 66.77567}, {"ts": 1768721040000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721100000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 2.0, "quote_volume": 6.506, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.506}, {"ts": 1768721160000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721220000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721280000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721340000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721580000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 8.42, "quote_volume": 27.33132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721640000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 2.77, "quote_volume": 8.98588, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 8.98588}, {"ts": 1768721700000, "open": 3.24, "high": 3.241, "low": 3.24, "close": 3.241, "volume": 19.0, "quote_volume": 61.56589, "trades": 6, "taker_buy_volume": 19.0, "taker_buy_quote": 61.56589}, {"ts": 1768721760000, "open": 3.243, "high": 3.247, "low": 3.243, "close": 3.247, "volume": 523.3, "quote_volume": 1698.89639, "trades": 8, "taker_buy_volume": 523.3, "taker_buy_quote": 1698.89639}, {"ts": 1768721820000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 30.82, "quote_volume": 100.13418, "trades": 1, "taker_buy_volume": 30.82, "taker_buy_quote": 100.13418}, {"ts": 1768721880000, "open": 3.254, "high": 3.254, "low": 3.248, "close": 3.248, "volume": 3.93, "quote_volume": 12.7767, "trades": 2, "taker_buy_volume": 2.01, "taker_buy_quote": 6.54054}, {"ts": 1768721940000, "open": 3.248, "high": 3.248, "low": 3.248, "close": 3.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722000000, "open": 3.256, "high": 3.26, "low": 3.256, "close": 3.26, "volume": 24.42, "quote_volume": 79.55943, "trades": 6, "taker_buy_volume": 24.42, "taker_buy_quote": 79.55943}, {"ts": 1768722060000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722120000, "open": 3.261, "high": 3.264, "low": 3.261, "close": 3.264, "volume": 152.06, "quote_volume": 496.00504, "trades": 6, "taker_buy_volume": 152.06, "taker_buy_quote": 496.00504}, {"ts": 1768722180000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722240000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722300000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722360000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722480000, "open": 3.26, "high": 3.26, "low": 3.259, "close": 3.259, "volume": 10.07, "quote_volume": 32.82507, "trades": 6, "taker_buy_volume": 6.94, "taker_buy_quote": 22.6244}, {"ts": 1768722540000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722600000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722660000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 3.259, "high": 3.259, "low": 3.258, "close": 3.258, "volume": 20.45, "quote_volume": 66.62911, "trades": 6, "taker_buy_volume": 17.44, "taker_buy_quote": 56.81952}, {"ts": 1768722900000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722960000, "open": 3.259, "high": 3.26, "low": 3.259, "close": 3.26, "volume": 22.58, "quote_volume": 73.60734, "trades": 2, "taker_buy_volume": 22.58, "taker_buy_quote": 73.60734}, {"ts": 1768723020000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723080000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723200000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723260000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723320000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723380000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723440000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723560000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 10.02, "quote_volume": 32.52492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723620000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 4.99, "quote_volume": 16.19754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723740000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723800000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723920000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724040000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724100000, "open": 3.246, "high": 3.246, "low": 3.246, "close": 3.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724160000, "open": 3.251, "high": 3.251, "low": 3.246, "close": 3.249, "volume": 26.07, "quote_volume": 84.68291, "trades": 15, "taker_buy_volume": 16.83, "taker_buy_quote": 54.68067}, {"ts": 1768724220000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 2.39, "quote_volume": 7.76511, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 7.76511}, {"ts": 1768724280000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 6.94, "quote_volume": 22.54806, "trades": 3, "taker_buy_volume": 6.94, "taker_buy_quote": 22.54806}, {"ts": 1768724400000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724460000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724580000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724700000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 24.69, "quote_volume": 80.26719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724760000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 3.2, "quote_volume": 10.4352, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 10.4352}, {"ts": 1768724940000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725060000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 3.26, "high": 3.26, "low": 3.258, "close": 3.258, "volume": 18.77, "quote_volume": 61.17448, "trades": 7, "taker_buy_volume": 3.06, "taker_buy_quote": 9.9756}, {"ts": 1768725300000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725360000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725420000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 3.264, "high": 3.268, "low": 3.264, "close": 3.268, "volume": 16.15, "quote_volume": 52.73434, "trades": 3, "taker_buy_volume": 16.15, "taker_buy_quote": 52.73434}, {"ts": 1768725540000, "open": 3.271, "high": 3.274, "low": 3.271, "close": 3.274, "volume": 183.35, "quote_volume": 600.09008, "trades": 7, "taker_buy_volume": 183.35, "taker_buy_quote": 600.09008}, {"ts": 1768725600000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725660000, "open": 3.274, "high": 3.274, "low": 3.273, "close": 3.273, "volume": 80.79, "quote_volume": 264.42795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725720000, "open": 3.274, "high": 3.274, "low": 3.27, "close": 3.27, "volume": 5.86, "quote_volume": 19.1856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725780000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 3.267, "high": 3.273, "low": 3.267, "close": 3.273, "volume": 9.08, "quote_volume": 29.69184, "trades": 2, "taker_buy_volume": 4.58, "taker_buy_quote": 14.99034}, {"ts": 1768725960000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726080000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726140000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726200000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 1.85, "quote_volume": 6.0532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726260000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726320000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726560000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726620000, "open": 3.274, "high": 3.274, "low": 3.273, "close": 3.273, "volume": 18.73, "quote_volume": 61.30753, "trades": 3, "taker_buy_volume": 14.49, "taker_buy_quote": 47.42577}, {"ts": 1768726680000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726800000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 11.66, "quote_volume": 38.11654, "trades": 3, "taker_buy_volume": 11.66, "taker_buy_quote": 38.11654}, {"ts": 1768726860000, "open": 3.274, "high": 3.332, "low": 3.274, "close": 3.308, "volume": 9859.52, "quote_volume": 32550.00364, "trades": 355, "taker_buy_volume": 7683.33, "taker_buy_quote": 25361.4161}, {"ts": 1768726920000, "open": 3.307, "high": 3.375, "low": 3.3, "close": 3.328, "volume": 10028.49, "quote_volume": 33434.93287, "trades": 475, "taker_buy_volume": 7277.21, "taker_buy_quote": 24280.48498}, {"ts": 1768726980000, "open": 3.329, "high": 3.335, "low": 3.312, "close": 3.315, "volume": 947.96, "quote_volume": 3145.11309, "trades": 46, "taker_buy_volume": 658.79, "taker_buy_quote": 2186.45993}, {"ts": 1768727040000, "open": 3.319, "high": 3.319, "low": 3.309, "close": 3.312, "volume": 323.07, "quote_volume": 1070.33637, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727100000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 3.309, "high": 3.313, "low": 3.309, "close": 3.313, "volume": 18.94, "quote_volume": 62.72225, "trades": 7, "taker_buy_volume": 15.9, "taker_buy_quote": 52.66289}, {"ts": 1768727220000, "open": 3.309, "high": 3.309, "low": 3.306, "close": 3.306, "volume": 10.45, "quote_volume": 34.55397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727280000, "open": 3.303, "high": 3.308, "low": 3.3, "close": 3.308, "volume": 225.63, "quote_volume": 745.79109, "trades": 35, "taker_buy_volume": 211.47, "taker_buy_quote": 699.0469}, {"ts": 1768727340000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.31, "volume": 51.29, "quote_volume": 169.74618, "trades": 6, "taker_buy_volume": 51.29, "taker_buy_quote": 169.74618}, {"ts": 1768727400000, "open": 3.318, "high": 3.343, "low": 3.303, "close": 3.303, "volume": 9986.36, "quote_volume": 33168.56807, "trades": 138, "taker_buy_volume": 2570.25, "taker_buy_quote": 8548.12974}, {"ts": 1768727460000, "open": 3.305, "high": 3.323, "low": 3.268, "close": 3.289, "volume": 20646.33, "quote_volume": 67940.07035, "trades": 358, "taker_buy_volume": 6986.71, "taker_buy_quote": 23047.43182}, {"ts": 1768727520000, "open": 3.288, "high": 3.288, "low": 3.282, "close": 3.282, "volume": 40.94, "quote_volume": 134.45667, "trades": 9, "taker_buy_volume": 16.54, "taker_buy_quote": 54.28428}, {"ts": 1768727580000, "open": 3.282, "high": 3.289, "low": 3.282, "close": 3.288, "volume": 1430.62, "quote_volume": 4700.32299, "trades": 28, "taker_buy_volume": 1430.62, "taker_buy_quote": 4700.32299}, {"ts": 1768727640000, "open": 3.281, "high": 3.283, "low": 3.281, "close": 3.283, "volume": 66.06, "quote_volume": 216.82462, "trades": 11, "taker_buy_volume": 66.06, "taker_buy_quote": 216.82462}, {"ts": 1768727700000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 70.46, "quote_volume": 231.03834, "trades": 5, "taker_buy_volume": 70.46, "taker_buy_quote": 231.03834}, {"ts": 1768727760000, "open": 3.281, "high": 3.285, "low": 3.281, "close": 3.285, "volume": 266.35, "quote_volume": 874.86999, "trades": 4, "taker_buy_volume": 266.35, "taker_buy_quote": 874.86999}, {"ts": 1768727820000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727880000, "open": 3.281, "high": 3.282, "low": 3.281, "close": 3.282, "volume": 56.33, "quote_volume": 184.85859, "trades": 5, "taker_buy_volume": 56.33, "taker_buy_quote": 184.85859}, {"ts": 1768727940000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728000000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.9, "quote_volume": 19.3343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728060000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728120000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728180000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 11.37, "quote_volume": 37.25949, "trades": 4, "taker_buy_volume": 11.37, "taker_buy_quote": 37.25949}, {"ts": 1768728240000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 132.71, "quote_volume": 434.22712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728360000, "open": 3.277, "high": 3.277, "low": 3.275, "close": 3.276, "volume": 88.05, "quote_volume": 288.46529, "trades": 7, "taker_buy_volume": 88.05, "taker_buy_quote": 288.46529}, {"ts": 1768728420000, "open": 3.278, "high": 3.278, "low": 3.274, "close": 3.275, "volume": 51.8, "quote_volume": 169.6907, "trades": 12, "taker_buy_volume": 51.8, "taker_buy_quote": 169.6907}, {"ts": 1768728480000, "open": 3.274, "high": 3.274, "low": 3.273, "close": 3.273, "volume": 9.14, "quote_volume": 29.92236, "trades": 2, "taker_buy_volume": 7.14, "taker_buy_quote": 23.37636}, {"ts": 1768728540000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728600000, "open": 3.278, "high": 3.29, "low": 3.278, "close": 3.283, "volume": 1377.02, "quote_volume": 4520.73422, "trades": 43, "taker_buy_volume": 1350.67, "taker_buy_quote": 4434.22967}, {"ts": 1768728660000, "open": 3.281, "high": 3.287, "low": 3.281, "close": 3.287, "volume": 251.38, "quote_volume": 826.02154, "trades": 14, "taker_buy_volume": 251.38, "taker_buy_quote": 826.02154}, {"ts": 1768728720000, "open": 3.288, "high": 3.288, "low": 3.279, "close": 3.285, "volume": 697.98, "quote_volume": 2293.14872, "trades": 18, "taker_buy_volume": 162.1, "taker_buy_quote": 532.57479}, {"ts": 1768728780000, "open": 3.286, "high": 3.292, "low": 3.286, "close": 3.292, "volume": 20.46, "quote_volume": 67.27924, "trades": 5, "taker_buy_volume": 20.46, "taker_buy_quote": 67.27924}, {"ts": 1768728840000, "open": 3.291, "high": 3.298, "low": 3.286, "close": 3.288, "volume": 4114.64, "quote_volume": 13549.34407, "trades": 34, "taker_buy_volume": 386.66, "taker_buy_quote": 1274.05178}, {"ts": 1768728900000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 74.37, "quote_volume": 244.75167, "trades": 1, "taker_buy_volume": 74.37, "taker_buy_quote": 244.75167}, {"ts": 1768729020000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 5.82, "quote_volume": 19.15944, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 19.15944}, {"ts": 1768729080000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 42.81, "quote_volume": 140.8449, "trades": 4, "taker_buy_volume": 42.81, "taker_buy_quote": 140.8449}, {"ts": 1768729140000, "open": 3.293, "high": 3.296, "low": 3.293, "close": 3.296, "volume": 125.58, "quote_volume": 413.75498, "trades": 9, "taker_buy_volume": 125.58, "taker_buy_quote": 413.75498}, {"ts": 1768729200000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729260000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 3.48, "quote_volume": 11.46312, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 11.46312}, {"ts": 1768729320000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 3.42, "quote_volume": 11.26206, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 11.26206}, {"ts": 1768729380000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729440000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729560000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729620000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729680000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 8.76, "quote_volume": 28.80288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729860000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729980000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730040000, "open": 3.284, "high": 3.284, "low": 3.283, "close": 3.283, "volume": 49.95, "quote_volume": 164.0196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730100000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730220000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730340000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 4.28, "quote_volume": 14.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 3.285, "high": 3.285, "low": 3.282, "close": 3.282, "volume": 17.2, "quote_volume": 56.49339, "trades": 4, "taker_buy_volume": 14.33, "taker_buy_quote": 47.07405}, {"ts": 1768730460000, "open": 3.283, "high": 3.283, "low": 3.282, "close": 3.282, "volume": 6.84, "quote_volume": 22.45369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730520000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 3.278, "high": 3.278, "low": 3.269, "close": 3.275, "volume": 1034.34, "quote_volume": 3387.64852, "trades": 58, "taker_buy_volume": 233.33, "taker_buy_quote": 763.67029}, {"ts": 1768730700000, "open": 3.275, "high": 3.275, "low": 3.269, "close": 3.272, "volume": 25.43, "quote_volume": 83.18743, "trades": 9, "taker_buy_volume": 25.43, "taker_buy_quote": 83.18743}, {"ts": 1768730760000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730820000, "open": 3.267, "high": 3.269, "low": 3.263, "close": 3.269, "volume": 199.57, "quote_volume": 651.57983, "trades": 19, "taker_buy_volume": 84.0, "taker_buy_quote": 274.45108}, {"ts": 1768730880000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730940000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731000000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 3.46, "quote_volume": 11.32112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731060000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731120000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731180000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731300000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731360000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731420000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731540000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731600000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 1.79, "quote_volume": 5.88015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731660000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 3.289, "high": 3.301, "low": 3.289, "close": 3.3, "volume": 1469.23, "quote_volume": 4845.36286, "trades": 35, "taker_buy_volume": 1469.23, "taker_buy_quote": 4845.36286}, {"ts": 1768731780000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731840000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732080000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732140000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732200000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 2.82, "quote_volume": 9.29472, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 9.29472}, {"ts": 1768732260000, "open": 3.291, "high": 3.291, "low": 3.285, "close": 3.285, "volume": 313.16, "quote_volume": 1029.48389, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732320000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732380000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732440000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 1.91, "quote_volume": 6.28772, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.28772}, {"ts": 1768732500000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732560000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 2.72, "quote_volume": 8.9352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732620000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732680000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 3.71, "quote_volume": 12.18364, "trades": 2, "taker_buy_volume": 3.71, "taker_buy_quote": 12.18364}, {"ts": 1768732800000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732860000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732920000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732980000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733220000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733280000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733340000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733400000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 19.51, "quote_volume": 63.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733460000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733520000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733580000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733640000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733700000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733760000, "open": 3.288, "high": 3.289, "low": 3.288, "close": 3.289, "volume": 15.35, "quote_volume": 50.47453, "trades": 4, "taker_buy_volume": 15.35, "taker_buy_quote": 50.47453}, {"ts": 1768733820000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734000000, "open": 3.287, "high": 3.294, "low": 3.287, "close": 3.294, "volume": 614.34, "quote_volume": 2022.93129, "trades": 8, "taker_buy_volume": 607.36, "taker_buy_quote": 1999.98803}, {"ts": 1768734060000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734180000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734240000, "open": 3.289, "high": 3.289, "low": 3.288, "close": 3.288, "volume": 6.47, "quote_volume": 21.27646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 3.285, "high": 3.287, "low": 3.285, "close": 3.286, "volume": 278.83, "quote_volume": 916.47519, "trades": 8, "taker_buy_volume": 278.83, "taker_buy_quote": 916.47519}, {"ts": 1768734360000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 32.46, "quote_volume": 106.7934, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 106.7934}, {"ts": 1768734480000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734540000, "open": 3.29, "high": 3.299, "low": 3.29, "close": 3.293, "volume": 257.44, "quote_volume": 848.22785, "trades": 16, "taker_buy_volume": 229.43, "taker_buy_quote": 755.98059}, {"ts": 1768734600000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 45.43, "quote_volume": 150.00986, "trades": 3, "taker_buy_volume": 45.43, "taker_buy_quote": 150.00986}, {"ts": 1768734660000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734780000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734840000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 13.02, "quote_volume": 42.966, "trades": 3, "taker_buy_volume": 13.02, "taker_buy_quote": 42.966}, {"ts": 1768734900000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734960000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735020000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735080000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735140000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735200000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 3.59, "quote_volume": 11.85059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735260000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735440000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735560000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735620000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 2.09, "quote_volume": 6.897, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 6.897}, {"ts": 1768735680000, "open": 3.3, "high": 3.304, "low": 3.3, "close": 3.304, "volume": 45.33, "quote_volume": 149.70361, "trades": 4, "taker_buy_volume": 45.33, "taker_buy_quote": 149.70361}, {"ts": 1768735740000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.296, "volume": 45.28, "quote_volume": 149.24856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735860000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735920000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735980000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736040000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736100000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736160000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736220000, "open": 3.296, "high": 3.296, "low": 3.286, "close": 3.296, "volume": 1467.38, "quote_volume": 4828.26689, "trades": 48, "taker_buy_volume": 80.3, "taker_buy_quote": 264.59227}, {"ts": 1768736280000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736340000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 64.02, "quote_volume": 210.88188, "trades": 2, "taker_buy_volume": 64.02, "taker_buy_quote": 210.88188}, {"ts": 1768736400000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736460000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736520000, "open": 3.298, "high": 3.3, "low": 3.298, "close": 3.3, "volume": 62.65, "quote_volume": 206.73816, "trades": 5, "taker_buy_volume": 62.65, "taker_buy_quote": 206.73816}, {"ts": 1768736580000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 2.08, "quote_volume": 6.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736640000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736700000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736760000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736820000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 101.21, "quote_volume": 334.39784, "trades": 4, "taker_buy_volume": 101.21, "taker_buy_quote": 334.39784}, {"ts": 1768736880000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736940000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737120000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 3.307, "high": 3.307, "low": 3.306, "close": 3.306, "volume": 7.18, "quote_volume": 23.74056, "trades": 2, "taker_buy_volume": 3.48, "taker_buy_quote": 11.50836}, {"ts": 1768737240000, "open": 3.309, "high": 3.317, "low": 3.309, "close": 3.312, "volume": 261.72, "quote_volume": 867.03726, "trades": 17, "taker_buy_volume": 233.02, "taker_buy_quote": 771.98286}, {"ts": 1768737300000, "open": 3.309, "high": 3.309, "low": 3.307, "close": 3.307, "volume": 25.05, "quote_volume": 82.87833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737360000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737420000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 2.9, "quote_volume": 9.5932, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 9.5932}, {"ts": 1768737480000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 3.2, "quote_volume": 10.5824, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 10.5824}, {"ts": 1768737540000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737600000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737660000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 11.78, "quote_volume": 38.88578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 35.46, "quote_volume": 117.1953, "trades": 1, "taker_buy_volume": 35.46, "taker_buy_quote": 117.1953}, {"ts": 1768737780000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737900000, "open": 3.302, "high": 3.303, "low": 3.302, "close": 3.303, "volume": 11.72, "quote_volume": 38.69945, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 38.69945}, {"ts": 1768737960000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738020000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738080000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738260000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738380000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738440000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738500000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 35.42, "quote_volume": 117.20478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738560000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 3.305, "high": 3.308, "low": 3.303, "close": 3.308, "volume": 9.11, "quote_volume": 30.11694, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 14.98524}, {"ts": 1768738800000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 150.05, "quote_volume": 495.61515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738860000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738920000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738980000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 5.19, "quote_volume": 17.14257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739100000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739160000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739280000, "open": 3.305, "high": 3.305, "low": 3.298, "close": 3.298, "volume": 997.88, "quote_volume": 3294.73365, "trades": 47, "taker_buy_volume": 88.24, "taker_buy_quote": 291.15943}, {"ts": 1768739340000, "open": 3.303, "high": 3.305, "low": 3.3, "close": 3.305, "volume": 25.77, "quote_volume": 85.12988, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 19.169}, {"ts": 1768739400000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739460000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739520000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739580000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739640000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739700000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739760000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739820000, "open": 3.304, "high": 3.304, "low": 3.299, "close": 3.299, "volume": 53.97, "quote_volume": 178.06213, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 9.97808}, {"ts": 1768739880000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739940000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740060000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740120000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740180000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740300000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740420000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 3.301, "high": 3.301, "low": 3.298, "close": 3.298, "volume": 6.05, "quote_volume": 19.96205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740600000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 8.1, "quote_volume": 26.7138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740660000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740720000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.01, "quote_volume": 0.03298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740780000, "open": 3.295, "high": 3.296, "low": 3.295, "close": 3.296, "volume": 51.0, "quote_volume": 168.05808, "trades": 13, "taker_buy_volume": 51.0, "taker_buy_quote": 168.05808}, {"ts": 1768740840000, "open": 3.296, "high": 3.296, "low": 3.296, "close": 3.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740900000, "open": 3.292, "high": 3.292, "low": 3.289, "close": 3.289, "volume": 10.98, "quote_volume": 36.14051, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740960000, "open": 3.288, "high": 3.288, "low": 3.279, "close": 3.28, "volume": 34.66, "quote_volume": 113.81652, "trades": 11, "taker_buy_volume": 7.14, "taker_buy_quote": 23.4192}, {"ts": 1768741020000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741080000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 2.61, "quote_volume": 8.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741140000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 2.2, "quote_volume": 7.2182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741200000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 6.64, "quote_volume": 21.79912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741260000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 4.8, "quote_volume": 15.7632, "trades": 1, "taker_buy_volume": 4.8, "taker_buy_quote": 15.7632}, {"ts": 1768741320000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741380000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741440000, "open": 3.284, "high": 3.291, "low": 3.284, "close": 3.291, "volume": 308.92, "quote_volume": 1016.62845, "trades": 7, "taker_buy_volume": 308.92, "taker_buy_quote": 1016.62845}, {"ts": 1768741500000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 3.08, "quote_volume": 10.13936, "trades": 2, "taker_buy_volume": 3.08, "taker_buy_quote": 10.13936}, {"ts": 1768741560000, "open": 3.294, "high": 3.297, "low": 3.294, "close": 3.297, "volume": 13.24, "quote_volume": 43.63407, "trades": 3, "taker_buy_volume": 13.24, "taker_buy_quote": 43.63407}, {"ts": 1768741620000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741680000, "open": 3.29, "high": 3.29, "low": 3.283, "close": 3.284, "volume": 394.92, "quote_volume": 1297.01943, "trades": 8, "taker_buy_volume": 28.72, "taker_buy_quote": 94.31648}, {"ts": 1768741740000, "open": 3.285, "high": 3.288, "low": 3.285, "close": 3.288, "volume": 10.12, "quote_volume": 33.25626, "trades": 3, "taker_buy_volume": 4.02, "taker_buy_quote": 13.21776}, {"ts": 1768741800000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 21.52, "quote_volume": 70.67168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741860000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741980000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742100000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 39.22, "quote_volume": 129.0338, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 18.1608}, {"ts": 1768742220000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742280000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742340000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742400000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 4.6, "quote_volume": 15.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742460000, "open": 3.286, "high": 3.286, "low": 3.281, "close": 3.286, "volume": 21.29, "quote_volume": 69.89271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742520000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742580000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742640000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742700000, "open": 3.279, "high": 3.279, "low": 3.276, "close": 3.276, "volume": 3.84, "quote_volume": 12.58206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742760000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742820000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 4.3, "quote_volume": 14.0868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742880000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742940000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743000000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743060000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 15.14, "quote_volume": 49.6592, "trades": 4, "taker_buy_volume": 15.14, "taker_buy_quote": 49.6592}, {"ts": 1768743120000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743180000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743240000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743300000, "open": 3.275, "high": 3.277, "low": 3.275, "close": 3.277, "volume": 37.7, "quote_volume": 123.5001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743420000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743480000, "open": 3.279, "high": 3.279, "low": 3.277, "close": 3.277, "volume": 33.15, "quote_volume": 108.63677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743540000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743600000, "open": 3.285, "high": 3.303, "low": 3.281, "close": 3.303, "volume": 1892.9, "quote_volume": 6236.43921, "trades": 54, "taker_buy_volume": 1771.38, "taker_buy_quote": 5836.84131}, {"ts": 1768743660000, "open": 3.296, "high": 3.297, "low": 3.293, "close": 3.293, "volume": 63.12, "quote_volume": 207.94318, "trades": 7, "taker_buy_volume": 20.39, "taker_buy_quote": 67.20895}, {"ts": 1768743720000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 121.53, "quote_volume": 400.19829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743840000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743960000, "open": 3.292, "high": 3.297, "low": 3.292, "close": 3.297, "volume": 180.0, "quote_volume": 593.42829, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 593.42829}, {"ts": 1768744020000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744260000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744320000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744380000, "open": 3.287, "high": 3.288, "low": 3.287, "close": 3.288, "volume": 23.25, "quote_volume": 76.44248, "trades": 2, "taker_buy_volume": 23.25, "taker_buy_quote": 76.44248}, {"ts": 1768744440000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744500000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 39.24, "quote_volume": 128.7072, "trades": 2, "taker_buy_volume": 39.24, "taker_buy_quote": 128.7072}, {"ts": 1768744560000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744620000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 5.73, "quote_volume": 18.81159, "trades": 1, "taker_buy_volume": 5.73, "taker_buy_quote": 18.81159}, {"ts": 1768744680000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744740000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 3.283, "high": 3.283, "low": 3.274, "close": 3.279, "volume": 591.99, "quote_volume": 1940.17863, "trades": 16, "taker_buy_volume": 77.72, "taker_buy_quote": 254.87067}, {"ts": 1768744860000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.1, "quote_volume": 16.7127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744920000, "open": 3.277, "high": 3.277, "low": 3.273, "close": 3.273, "volume": 4.79, "quote_volume": 15.67775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744980000, "open": 3.274, "high": 3.275, "low": 3.273, "close": 3.273, "volume": 95.41, "quote_volume": 312.31786, "trades": 7, "taker_buy_volume": 22.22, "taker_buy_quote": 72.76699}, {"ts": 1768745040000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 39.8, "quote_volume": 130.1858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745100000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745160000, "open": 3.274, "high": 3.277, "low": 3.274, "close": 3.277, "volume": 301.86, "quote_volume": 988.48997, "trades": 5, "taker_buy_volume": 301.86, "taker_buy_quote": 988.48997}, {"ts": 1768745220000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745280000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745340000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 5.62, "quote_volume": 18.44484, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 18.44484}, {"ts": 1768745400000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745460000, "open": 3.276, "high": 3.276, "low": 3.27, "close": 3.27, "volume": 383.25, "quote_volume": 1254.22534, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745520000, "open": 3.277, "high": 3.277, "low": 3.275, "close": 3.275, "volume": 40.03, "quote_volume": 131.12964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745580000, "open": 3.279, "high": 3.289, "low": 3.279, "close": 3.289, "volume": 420.15, "quote_volume": 1380.19981, "trades": 18, "taker_buy_volume": 420.15, "taker_buy_quote": 1380.19981}, {"ts": 1768745640000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 7.66, "quote_volume": 25.15544, "trades": 2, "taker_buy_volume": 7.66, "taker_buy_quote": 25.15544}, {"ts": 1768745700000, "open": 3.288, "high": 3.288, "low": 3.287, "close": 3.287, "volume": 62.8, "quote_volume": 206.454, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745760000, "open": 3.29, "high": 3.29, "low": 3.285, "close": 3.285, "volume": 45.22, "quote_volume": 148.61118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745820000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 30.16, "quote_volume": 99.28672, "trades": 3, "taker_buy_volume": 30.16, "taker_buy_quote": 99.28672}, {"ts": 1768745880000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745940000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746000000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746060000, "open": 3.289, "high": 3.289, "low": 3.284, "close": 3.284, "volume": 4.24, "quote_volume": 13.93486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746120000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746240000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746300000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746360000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 5.63, "quote_volume": 18.47766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746420000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 3.2, "quote_volume": 10.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746600000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746660000, "open": 3.283, "high": 3.291, "low": 3.283, "close": 3.291, "volume": 308.32, "quote_volume": 1012.96858, "trades": 16, "taker_buy_volume": 308.32, "taker_buy_quote": 1012.96858}, {"ts": 1768746720000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 3.29, "high": 3.291, "low": 3.29, "close": 3.291, "volume": 45.11, "quote_volume": 148.42326, "trades": 2, "taker_buy_volume": 45.11, "taker_buy_quote": 148.42326}, {"ts": 1768746840000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746900000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747020000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 2.6, "quote_volume": 8.5306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747080000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.02, "quote_volume": 0.06562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747140000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 5.1, "quote_volume": 16.7076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747200000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 2.1, "quote_volume": 6.8859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747320000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.02, "quote_volume": 0.06558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747380000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 6.1, "quote_volume": 19.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747500000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.08, "quote_volume": 0.26176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747560000, "open": 3.273, "high": 3.277, "low": 3.273, "close": 3.277, "volume": 50.0, "quote_volume": 163.73564, "trades": 11, "taker_buy_volume": 50.0, "taker_buy_quote": 163.73564}, {"ts": 1768747620000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 1.9, "quote_volume": 6.2111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747680000, "open": 3.269, "high": 3.269, "low": 3.268, "close": 3.268, "volume": 30.66, "quote_volume": 100.20998, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747920000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 2.6, "quote_volume": 8.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747980000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748040000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 9.1, "quote_volume": 29.757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748100000, "open": 3.27, "high": 3.27, "low": 3.269, "close": 3.269, "volume": 3.8, "quote_volume": 12.42415, "trades": 4, "taker_buy_volume": 1.85, "taker_buy_quote": 6.04765}, {"ts": 1768748160000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 8.0, "quote_volume": 26.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748220000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748280000, "open": 3.267, "high": 3.267, "low": 3.261, "close": 3.261, "volume": 24.72, "quote_volume": 80.68632, "trades": 6, "taker_buy_volume": 14.49, "taker_buy_quote": 47.30985}, {"ts": 1768748340000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 170.84, "quote_volume": 557.10924, "trades": 1, "taker_buy_volume": 170.84, "taker_buy_quote": 557.10924}, {"ts": 1768748400000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 6.94, "quote_volume": 22.6244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748460000, "open": 3.261, "high": 3.261, "low": 3.253, "close": 3.257, "volume": 872.01, "quote_volume": 2841.56962, "trades": 11, "taker_buy_volume": 1.84, "taker_buy_quote": 5.99288}, {"ts": 1768748520000, "open": 3.256, "high": 3.256, "low": 3.252, "close": 3.255, "volume": 57.78, "quote_volume": 188.05768, "trades": 12, "taker_buy_volume": 52.72, "taker_buy_quote": 171.60256}, {"ts": 1768748580000, "open": 3.255, "high": 3.265, "low": 3.255, "close": 3.265, "volume": 438.4, "quote_volume": 1429.63042, "trades": 15, "taker_buy_volume": 416.2, "taker_buy_quote": 1357.28062}, {"ts": 1768748640000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 3.261, "high": 3.268, "low": 3.261, "close": 3.268, "volume": 60.63, "quote_volume": 197.966, "trades": 4, "taker_buy_volume": 57.53, "taker_buy_quote": 187.8569}, {"ts": 1768748760000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 1.69, "quote_volume": 5.5094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748820000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748880000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748940000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 3.263, "high": 3.263, "low": 3.256, "close": 3.259, "volume": 31.53, "quote_volume": 102.67839, "trades": 4, "taker_buy_volume": 1.53, "taker_buy_quote": 4.99239}, {"ts": 1768749060000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749120000, "open": 3.259, "high": 3.259, "low": 3.259, "close": 3.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749180000, "open": 3.266, "high": 3.267, "low": 3.266, "close": 3.267, "volume": 37.79, "quote_volume": 123.43673, "trades": 5, "taker_buy_volume": 37.79, "taker_buy_quote": 123.43673}, {"ts": 1768749240000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749300000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749360000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 329.94, "quote_volume": 1077.91398, "trades": 1, "taker_buy_volume": 329.94, "taker_buy_quote": 1077.91398}, {"ts": 1768749420000, "open": 3.271, "high": 3.274, "low": 3.27, "close": 3.274, "volume": 15.83, "quote_volume": 51.78613, "trades": 6, "taker_buy_volume": 2.07, "taker_buy_quote": 6.77718}, {"ts": 1768749480000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749540000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749600000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749660000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749720000, "open": 3.273, "high": 3.277, "low": 3.273, "close": 3.276, "volume": 59.4, "quote_volume": 194.57436, "trades": 9, "taker_buy_volume": 3.96, "taker_buy_quote": 12.97692}, {"ts": 1768749780000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 105.18, "quote_volume": 344.56968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 3.4, "quote_volume": 11.1316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749900000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750020000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750080000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 4.9, "quote_volume": 16.0475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750200000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750260000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750320000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750380000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750440000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750500000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750680000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 1.9, "quote_volume": 6.2111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750800000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750860000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750920000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750980000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751040000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 4.13, "quote_volume": 13.51336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751160000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751220000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 12.98, "quote_volume": 42.40566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751280000, "open": 3.272, "high": 3.276, "low": 3.272, "close": 3.276, "volume": 50.85, "quote_volume": 166.52349, "trades": 4, "taker_buy_volume": 50.85, "taker_buy_quote": 166.52349}, {"ts": 1768751340000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751400000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751460000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 6.19, "quote_volume": 20.2413, "trades": 2, "taker_buy_volume": 6.19, "taker_buy_quote": 20.2413}, {"ts": 1768751580000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751700000, "open": 3.272, "high": 3.274, "low": 3.272, "close": 3.274, "volume": 23.01, "quote_volume": 75.31387, "trades": 7, "taker_buy_volume": 23.01, "taker_buy_quote": 75.31387}, {"ts": 1768751760000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751820000, "open": 3.273, "high": 3.273, "low": 3.268, "close": 3.268, "volume": 5.97, "quote_volume": 19.51881, "trades": 2, "taker_buy_volume": 1.77, "taker_buy_quote": 5.79321}, {"ts": 1768751880000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 2.27, "quote_volume": 7.42971, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 7.42971}, {"ts": 1768751940000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752060000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 9.41, "quote_volume": 30.80834, "trades": 2, "taker_buy_volume": 9.41, "taker_buy_quote": 30.80834}, {"ts": 1768752120000, "open": 3.272, "high": 3.272, "low": 3.267, "close": 3.267, "volume": 24.33, "quote_volume": 79.50326, "trades": 2, "taker_buy_volume": 3.43, "taker_buy_quote": 11.22296}, {"ts": 1768752180000, "open": 3.267, "high": 3.267, "low": 3.266, "close": 3.266, "volume": 17.9, "quote_volume": 58.47425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752240000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752300000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 12.53, "quote_volume": 40.98563, "trades": 4, "taker_buy_volume": 12.53, "taker_buy_quote": 40.98563}, {"ts": 1768752360000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 5.0, "quote_volume": 16.375, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 16.375}, {"ts": 1768752420000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752480000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752540000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752600000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752780000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752840000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752900000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752960000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 2.12, "quote_volume": 6.94512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753020000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753080000, "open": 3.276, "high": 3.276, "low": 3.274, "close": 3.274, "volume": 3.42, "quote_volume": 11.20316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753140000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753200000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 3.279, "high": 3.289, "low": 3.279, "close": 3.289, "volume": 2092.59, "quote_volume": 6871.14788, "trades": 53, "taker_buy_volume": 2092.59, "taker_buy_quote": 6871.14788}, {"ts": 1768753320000, "open": 3.289, "high": 3.293, "low": 3.289, "close": 3.293, "volume": 141.86, "quote_volume": 466.78345, "trades": 13, "taker_buy_volume": 141.86, "taker_buy_quote": 466.78345}, {"ts": 1768753380000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 3.285, "high": 3.285, "low": 3.279, "close": 3.279, "volume": 825.0, "quote_volume": 2708.24383, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753500000, "open": 3.281, "high": 3.281, "low": 3.276, "close": 3.28, "volume": 399.13, "quote_volume": 1309.18408, "trades": 21, "taker_buy_volume": 11.76, "taker_buy_quote": 38.5728}, {"ts": 1768753560000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 5.48, "quote_volume": 17.947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753680000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753740000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 3.276, "high": 3.279, "low": 3.276, "close": 3.279, "volume": 199.46, "quote_volume": 653.6238, "trades": 5, "taker_buy_volume": 199.46, "taker_buy_quote": 653.6238}, {"ts": 1768753860000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753920000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 6.35, "quote_volume": 20.78355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753980000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754040000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754160000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754220000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.1, "quote_volume": 16.7127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754400000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 3.4, "quote_volume": 11.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754520000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 27.42, "quote_volume": 89.9376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 4.41, "quote_volume": 14.45598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 2.1, "quote_volume": 6.8838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754880000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754940000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.07, "quote_volume": 0.22946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755240000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755300000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755480000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 6.89, "quote_volume": 22.52341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755660000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 16.2, "quote_volume": 52.9902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755720000, "open": 3.27, "high": 3.274, "low": 3.268, "close": 3.274, "volume": 76.97, "quote_volume": 251.64343, "trades": 14, "taker_buy_volume": 16.77, "taker_buy_quote": 54.88132}, {"ts": 1768755780000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 9.5, "quote_volume": 31.0935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755900000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755960000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 2.1, "quote_volume": 6.8796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756020000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 5.02, "quote_volume": 16.46058, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 16.46058}, {"ts": 1768756080000, "open": 3.275, "high": 3.275, "low": 3.274, "close": 3.274, "volume": 28.0, "quote_volume": 91.68618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 7.62, "quote_volume": 24.98598, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 24.98598}, {"ts": 1768756200000, "open": 3.275, "high": 3.275, "low": 3.273, "close": 3.273, "volume": 21.36, "quote_volume": 69.94968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 3.274, "high": 3.279, "low": 3.274, "close": 3.274, "volume": 211.72, "quote_volume": 693.74728, "trades": 11, "taker_buy_volume": 121.95, "taker_buy_quote": 399.8403}, {"ts": 1768756320000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 3.274, "high": 3.274, "low": 3.273, "close": 3.273, "volume": 0.86, "quote_volume": 2.8148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756440000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 13.84, "quote_volume": 45.27064, "trades": 4, "taker_buy_volume": 13.84, "taker_buy_quote": 45.27064}, {"ts": 1768756500000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756560000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756620000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756680000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756740000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756800000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 301.41, "quote_volume": 987.41916, "trades": 4, "taker_buy_volume": 301.41, "taker_buy_quote": 987.41916}, {"ts": 1768756860000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756980000, "open": 3.273, "high": 3.274, "low": 3.273, "close": 3.274, "volume": 23.28, "quote_volume": 76.21582, "trades": 2, "taker_buy_volume": 20.38, "taker_buy_quote": 66.72412}, {"ts": 1768757040000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 33.82, "quote_volume": 110.69286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757100000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757160000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 1.7, "quote_volume": 5.5624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757220000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757340000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 89.55, "quote_volume": 293.45535, "trades": 1, "taker_buy_volume": 89.55, "taker_buy_quote": 293.45535}, {"ts": 1768757460000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.48, "quote_volume": 17.95796, "trades": 1, "taker_buy_volume": 5.48, "taker_buy_quote": 17.95796}, {"ts": 1768757520000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 11.23, "quote_volume": 36.80071, "trades": 2, "taker_buy_volume": 11.23, "taker_buy_quote": 36.80071}, {"ts": 1768757580000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 3.275, "high": 3.275, "low": 3.274, "close": 3.274, "volume": 1103.51, "quote_volume": 3613.87343, "trades": 8, "taker_buy_volume": 981.69, "taker_buy_quote": 3215.03475}, {"ts": 1768757700000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757760000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757820000, "open": 3.272, "high": 3.272, "low": 3.268, "close": 3.268, "volume": 4.44, "quote_volume": 14.51888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 3.268, "high": 3.268, "low": 3.268, "close": 3.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 3.271, "high": 3.274, "low": 3.271, "close": 3.274, "volume": 122.51, "quote_volume": 400.95344, "trades": 15, "taker_buy_volume": 122.51, "taker_buy_quote": 400.95344}, {"ts": 1768758000000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 3.38, "quote_volume": 11.04246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758060000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758420000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758720000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 45.06, "quote_volume": 147.30114, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 3.271, "high": 3.271, "low": 3.269, "close": 3.269, "volume": 199.26, "quote_volume": 651.50101, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 3.275, "high": 3.279, "low": 3.275, "close": 3.279, "volume": 138.3, "quote_volume": 453.44222, "trades": 6, "taker_buy_volume": 138.3, "taker_buy_quote": 453.44222}, {"ts": 1768759200000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759260000, "open": 3.276, "high": 3.276, "low": 3.275, "close": 3.275, "volume": 4.83, "quote_volume": 15.82025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759320000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759380000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759500000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759860000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759980000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760040000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 5.1, "quote_volume": 16.6974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760160000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 5.09, "quote_volume": 16.67484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760280000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760340000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 101.0, "quote_volume": 330.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760460000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760580000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 117.12, "quote_volume": 383.33376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760700000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760760000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 25.67, "quote_volume": 84.12059, "trades": 1, "taker_buy_volume": 25.67, "taker_buy_quote": 84.12059}, {"ts": 1768760820000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760880000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760940000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761000000, "open": 3.292, "high": 3.294, "low": 3.292, "close": 3.294, "volume": 56.13, "quote_volume": 184.88008, "trades": 3, "taker_buy_volume": 56.13, "taker_buy_quote": 184.88008}, {"ts": 1768761060000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761120000, "open": 3.289, "high": 3.289, "low": 3.285, "close": 3.285, "volume": 692.08, "quote_volume": 2274.58943, "trades": 10, "taker_buy_volume": 87.81, "taker_buy_quote": 288.45585}, {"ts": 1768761180000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761240000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761300000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 9.98, "quote_volume": 32.79428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761360000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761420000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761480000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761540000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761600000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 8.74, "quote_volume": 28.71964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761720000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761840000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761900000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762080000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762140000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762200000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762260000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762320000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 3.295, "high": 3.297, "low": 3.295, "close": 3.297, "volume": 121.54, "quote_volume": 400.70526, "trades": 3, "taker_buy_volume": 121.54, "taker_buy_quote": 400.70526}, {"ts": 1768762440000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 4.87, "quote_volume": 16.06126, "trades": 1, "taker_buy_volume": 4.87, "taker_buy_quote": 16.06126}, {"ts": 1768762500000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762560000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762620000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762680000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762740000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762800000, "open": 3.295, "high": 3.295, "low": 3.293, "close": 3.293, "volume": 493.84, "quote_volume": 1626.56295, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762860000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 2.7, "quote_volume": 8.8965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.06, "quote_volume": 0.1977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 2.7, "quote_volume": 8.8884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 3.0, "quote_volume": 9.885, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 9.885}, {"ts": 1768763100000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763160000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763220000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 40.1, "quote_volume": 131.7285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763340000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763640000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763700000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763760000, "open": 3.284, "high": 3.284, "low": 3.28, "close": 3.28, "volume": 40.04, "quote_volume": 131.41136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763880000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764000000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764180000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764360000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764420000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764480000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764540000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 2.1, "quote_volume": 6.8859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 2.0, "quote_volume": 6.554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764720000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764900000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764960000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 10.74, "quote_volume": 35.19498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765140000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765200000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765260000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765320000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 1.98, "quote_volume": 6.48648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765500000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 35.32, "quote_volume": 115.63768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 2.1, "quote_volume": 6.8712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 3.272, "high": 3.272, "low": 3.27, "close": 3.27, "volume": 10.67, "quote_volume": 34.89098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765680000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 3.78, "quote_volume": 12.34926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765740000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765800000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765860000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766100000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766160000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 1.78, "quote_volume": 5.82416, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 5.82416}, {"ts": 1768766280000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766340000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 3.4, "quote_volume": 11.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766460000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 46.2, "quote_volume": 151.1202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766520000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 2.3, "quote_volume": 7.5233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 33.3, "quote_volume": 108.8577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766760000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766880000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 37.56, "quote_volume": 122.59584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767060000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 7.4, "quote_volume": 24.1314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767120000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767300000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 12.49, "quote_volume": 40.76736, "trades": 2, "taker_buy_volume": 12.49, "taker_buy_quote": 40.76736}, {"ts": 1768767360000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767480000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767540000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 10.84, "quote_volume": 35.49016, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 18.46536}, {"ts": 1768767600000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767660000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767720000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 2.01, "quote_volume": 6.59883, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.59883}, {"ts": 1768767780000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767840000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767900000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767960000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768020000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768080000, "open": 3.279, "high": 3.279, "low": 3.278, "close": 3.278, "volume": 125.45, "quote_volume": 411.25564, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768140000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768200000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768260000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 2.2, "quote_volume": 7.2226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768320000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768380000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768440000, "open": 3.283, "high": 3.283, "low": 3.281, "close": 3.281, "volume": 4.5, "quote_volume": 14.76462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768500000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768560000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768680000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 1.83, "quote_volume": 5.99142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768740000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768800000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768860000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768920000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768980000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769040000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769100000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769160000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769280000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769340000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769400000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769460000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769580000, "open": 3.279, "high": 3.279, "low": 3.275, "close": 3.275, "volume": 10.02, "quote_volume": 32.83558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769700000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769760000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769880000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769940000, "open": 3.28, "high": 3.281, "low": 3.28, "close": 3.281, "volume": 7.41, "quote_volume": 24.30829, "trades": 2, "taker_buy_volume": 7.41, "taker_buy_quote": 24.30829}, {"ts": 1768770000000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 2.05, "quote_volume": 6.73425, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 6.73425}, {"ts": 1768770060000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770120000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 19.53, "quote_volume": 64.17558, "trades": 2, "taker_buy_volume": 19.53, "taker_buy_quote": 64.17558}, {"ts": 1768770180000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 3.279, "high": 3.279, "low": 3.277, "close": 3.277, "volume": 174.73, "quote_volume": 572.63901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770300000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 12.54, "quote_volume": 41.21898, "trades": 1, "taker_buy_volume": 12.54, "taker_buy_quote": 41.21898}, {"ts": 1768770420000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 8.91, "quote_volume": 29.27826, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 29.27826}, {"ts": 1768770480000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770600000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770660000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770780000, "open": 3.282, "high": 3.282, "low": 3.279, "close": 3.279, "volume": 35.47, "quote_volume": 116.32035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770840000, "open": 3.28, "high": 3.28, "low": 3.278, "close": 3.278, "volume": 91.51, "quote_volume": 300.03529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 3.279, "high": 3.279, "low": 3.277, "close": 3.277, "volume": 72.46, "quote_volume": 237.53867, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770960000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 14.54, "quote_volume": 47.60396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771140000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771260000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771320000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771380000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 48.19, "quote_volume": 157.77406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771620000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 2.4, "quote_volume": 7.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.1, "quote_volume": 16.7127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771860000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771920000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 5.03, "quote_volume": 16.48331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771980000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772040000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772100000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772280000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 3.277, "high": 3.277, "low": 3.277, "close": 3.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 3.275, "high": 3.279, "low": 3.275, "close": 3.279, "volume": 17.36, "quote_volume": 56.86948, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 12.68973}, {"ts": 1768772580000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 13.4, "quote_volume": 43.8984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 24.94, "quote_volume": 81.77826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772760000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772820000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 5.2, "quote_volume": 17.0612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772880000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 4.84, "quote_volume": 15.87036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773240000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 1.97, "quote_volume": 6.46357, "trades": 1, "taker_buy_volume": 1.97, "taker_buy_quote": 6.46357}, {"ts": 1768773300000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 6.08, "quote_volume": 19.94848, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 19.94848}, {"ts": 1768773360000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773720000, "open": 3.281, "high": 3.281, "low": 3.281, "close": 3.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 3.281, "high": 3.286, "low": 3.281, "close": 3.286, "volume": 172.24, "quote_volume": 565.62809, "trades": 6, "taker_buy_volume": 172.24, "taker_buy_quote": 565.62809}, {"ts": 1768773840000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773900000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773960000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 15.03, "quote_volume": 49.35852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774020000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 10.44, "quote_volume": 34.28496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774080000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774140000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774200000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774380000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774440000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774560000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 3.284, "high": 3.284, "low": 3.284, "close": 3.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 5.62, "quote_volume": 18.45046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774740000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 3.279, "high": 3.279, "low": 3.275, "close": 3.275, "volume": 1194.84, "quote_volume": 3915.28351, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 3.279, "high": 3.279, "low": 3.278, "close": 3.278, "volume": 20.17, "quote_volume": 66.12686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 3.276, "high": 3.276, "low": 3.273, "close": 3.276, "volume": 206.77, "quote_volume": 677.08001, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775520000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776060000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 3.86, "quote_volume": 12.6415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776120000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776180000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776240000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776960000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 3.04, "quote_volume": 9.97728, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 9.97728}, {"ts": 1768777020000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777140000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 186.73, "quote_volume": 612.10094, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777320000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 2.31, "quote_volume": 7.56525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777380000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777440000, "open": 3.261, "high": 3.261, "low": 3.252, "close": 3.253, "volume": 34.81, "quote_volume": 113.28978, "trades": 18, "taker_buy_volume": 10.57, "taker_buy_quote": 34.37718}, {"ts": 1768777500000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777560000, "open": 3.251, "high": 3.26, "low": 3.246, "close": 3.246, "volume": 2246.69, "quote_volume": 7307.17441, "trades": 57, "taker_buy_volume": 720.4, "taker_buy_quote": 2345.26375}, {"ts": 1768777620000, "open": 3.25, "high": 3.251, "low": 3.25, "close": 3.251, "volume": 97.0, "quote_volume": 315.32508, "trades": 8, "taker_buy_volume": 97.0, "taker_buy_quote": 315.32508}, {"ts": 1768777680000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.76, "quote_volume": 12.22376, "trades": 3, "taker_buy_volume": 3.76, "taker_buy_quote": 12.22376}, {"ts": 1768777740000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 3.22, "quote_volume": 10.47788, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 10.47788}, {"ts": 1768777800000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777860000, "open": 3.247, "high": 3.254, "low": 3.246, "close": 3.254, "volume": 48.27, "quote_volume": 156.92953, "trades": 12, "taker_buy_volume": 27.79, "taker_buy_quote": 90.30077}, {"ts": 1768777920000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777980000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778040000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778100000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778160000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778220000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778280000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778340000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778400000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778460000, "open": 3.25, "high": 3.25, "low": 3.25, "close": 3.25, "volume": 2.09, "quote_volume": 6.7925, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 6.7925}, {"ts": 1768778520000, "open": 3.245, "high": 3.245, "low": 3.226, "close": 3.227, "volume": 1936.34, "quote_volume": 6260.67983, "trades": 51, "taker_buy_volume": 478.53, "taker_buy_quote": 1547.58453}, {"ts": 1768778580000, "open": 3.225, "high": 3.232, "low": 3.223, "close": 3.228, "volume": 369.36, "quote_volume": 1191.11121, "trades": 21, "taker_buy_volume": 65.31, "taker_buy_quote": 210.79122}, {"ts": 1768778640000, "open": 3.231, "high": 3.234, "low": 3.231, "close": 3.234, "volume": 17.13, "quote_volume": 55.37628, "trades": 4, "taker_buy_volume": 9.75, "taker_buy_quote": 31.5315}, {"ts": 1768778700000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778760000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778820000, "open": 3.225, "high": 3.225, "low": 3.225, "close": 3.225, "volume": 1.84, "quote_volume": 5.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778880000, "open": 3.225, "high": 3.225, "low": 3.21, "close": 3.212, "volume": 877.25, "quote_volume": 2820.96953, "trades": 33, "taker_buy_volume": 158.04, "taker_buy_quote": 507.94478}, {"ts": 1768778940000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 128.19, "quote_volume": 411.74628, "trades": 2, "taker_buy_volume": 128.19, "taker_buy_quote": 411.74628}, {"ts": 1768779000000, "open": 3.207, "high": 3.212, "low": 3.196, "close": 3.212, "volume": 1546.88, "quote_volume": 4953.64043, "trades": 47, "taker_buy_volume": 355.03, "taker_buy_quote": 1138.41702}, {"ts": 1768779060000, "open": 3.212, "high": 3.226, "low": 3.212, "close": 3.226, "volume": 455.44, "quote_volume": 1465.87739, "trades": 17, "taker_buy_volume": 455.44, "taker_buy_quote": 1465.87739}, {"ts": 1768779120000, "open": 3.218, "high": 3.22, "low": 3.218, "close": 3.22, "volume": 127.95, "quote_volume": 411.99208, "trades": 3, "taker_buy_volume": 127.95, "taker_buy_quote": 411.99208}, {"ts": 1768779180000, "open": 3.216, "high": 3.225, "low": 3.216, "close": 3.225, "volume": 497.88, "quote_volume": 1604.33164, "trades": 24, "taker_buy_volume": 497.88, "taker_buy_quote": 1604.33164}, {"ts": 1768779240000, "open": 3.214, "high": 3.214, "low": 3.212, "close": 3.212, "volume": 9.68, "quote_volume": 31.10692, "trades": 4, "taker_buy_volume": 7.38, "taker_buy_quote": 23.71932}, {"ts": 1768779300000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779360000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779420000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779480000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779540000, "open": 3.205, "high": 3.206, "low": 3.205, "close": 3.206, "volume": 71.15, "quote_volume": 228.10495, "trades": 11, "taker_buy_volume": 69.2, "taker_buy_quote": 221.8552}, {"ts": 1768779600000, "open": 3.198, "high": 3.202, "low": 3.193, "close": 3.202, "volume": 65.4, "quote_volume": 209.14098, "trades": 19, "taker_buy_volume": 38.62, "taker_buy_quote": 123.57124}, {"ts": 1768779660000, "open": 3.202, "high": 3.202, "low": 3.202, "close": 3.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779720000, "open": 3.202, "high": 3.202, "low": 3.202, "close": 3.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779780000, "open": 3.195, "high": 3.197, "low": 3.195, "close": 3.197, "volume": 40.71, "quote_volume": 130.11609, "trades": 9, "taker_buy_volume": 38.16, "taker_buy_quote": 121.96884}, {"ts": 1768779840000, "open": 3.196, "high": 3.205, "low": 3.196, "close": 3.205, "volume": 266.26, "quote_volume": 852.68759, "trades": 16, "taker_buy_volume": 266.26, "taker_buy_quote": 852.68759}, {"ts": 1768779900000, "open": 3.196, "high": 3.196, "low": 3.196, "close": 3.196, "volume": 19.99, "quote_volume": 63.88804, "trades": 6, "taker_buy_volume": 19.99, "taker_buy_quote": 63.88804}, {"ts": 1768779960000, "open": 3.192, "high": 3.197, "low": 3.18, "close": 3.194, "volume": 2396.86, "quote_volume": 7636.39018, "trades": 94, "taker_buy_volume": 655.71, "taker_buy_quote": 2092.24085}, {"ts": 1768780020000, "open": 3.191, "high": 3.191, "low": 3.174, "close": 3.178, "volume": 1195.85, "quote_volume": 3801.20865, "trades": 67, "taker_buy_volume": 371.31, "taker_buy_quote": 1180.75059}, {"ts": 1768780080000, "open": 3.175, "high": 3.178, "low": 3.161, "close": 3.167, "volume": 439.09, "quote_volume": 1390.81156, "trades": 46, "taker_buy_volume": 142.87, "taker_buy_quote": 452.81102}, {"ts": 1768780140000, "open": 3.172, "high": 3.178, "low": 3.172, "close": 3.177, "volume": 169.51, "quote_volume": 538.45899, "trades": 15, "taker_buy_volume": 169.51, "taker_buy_quote": 538.45899}, {"ts": 1768780200000, "open": 3.17, "high": 3.187, "low": 3.168, "close": 3.182, "volume": 1100.46, "quote_volume": 3494.65535, "trades": 57, "taker_buy_volume": 833.42, "taker_buy_quote": 2648.13855}, {"ts": 1768780260000, "open": 3.179, "high": 3.182, "low": 3.179, "close": 3.182, "volume": 74.81, "quote_volume": 237.92816, "trades": 20, "taker_buy_volume": 74.81, "taker_buy_quote": 237.92816}, {"ts": 1768780320000, "open": 3.177, "high": 3.183, "low": 3.176, "close": 3.183, "volume": 78.37, "quote_volume": 249.11616, "trades": 36, "taker_buy_volume": 75.51, "taker_buy_quote": 240.02994}, {"ts": 1768780380000, "open": 3.176, "high": 3.176, "low": 3.176, "close": 3.176, "volume": 4.73, "quote_volume": 15.02248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780440000, "open": 3.174, "high": 3.174, "low": 3.174, "close": 3.174, "volume": 3.29, "quote_volume": 10.44246, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.44246}, {"ts": 1768780500000, "open": 3.174, "high": 3.174, "low": 3.174, "close": 3.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780560000, "open": 3.169, "high": 3.177, "low": 3.168, "close": 3.177, "volume": 150.93, "quote_volume": 479.23935, "trades": 18, "taker_buy_volume": 145.93, "taker_buy_quote": 463.39509}, {"ts": 1768780620000, "open": 3.173, "high": 3.175, "low": 3.172, "close": 3.173, "volume": 120.29, "quote_volume": 381.71823, "trades": 16, "taker_buy_volume": 86.54, "taker_buy_quote": 274.66323}, {"ts": 1768780680000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 4.82, "quote_volume": 15.28904, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 15.28904}, {"ts": 1768780740000, "open": 3.174, "high": 3.18, "low": 3.174, "close": 3.18, "volume": 157.31, "quote_volume": 499.99159, "trades": 9, "taker_buy_volume": 157.31, "taker_buy_quote": 499.99159}, {"ts": 1768780800000, "open": 3.172, "high": 3.172, "low": 3.105, "close": 3.114, "volume": 2481.31, "quote_volume": 7757.94148, "trades": 125, "taker_buy_volume": 825.81, "taker_buy_quote": 2583.90606}, {"ts": 1768780860000, "open": 3.114, "high": 3.118, "low": 2.98, "close": 2.98, "volume": 10341.19, "quote_volume": 31802.07061, "trades": 365, "taker_buy_volume": 3668.12, "taker_buy_quote": 11355.75241}, {"ts": 1768780920000, "open": 2.98, "high": 3.059, "low": 2.961, "close": 2.985, "volume": 10843.78, "quote_volume": 32396.25746, "trades": 444, "taker_buy_volume": 5011.57, "taker_buy_quote": 14987.71295}, {"ts": 1768780980000, "open": 2.986, "high": 3.06, "low": 2.977, "close": 3.06, "volume": 2512.17, "quote_volume": 7559.82875, "trades": 262, "taker_buy_volume": 1197.98, "taker_buy_quote": 3614.06695}, {"ts": 1768781040000, "open": 3.048, "high": 3.099, "low": 3.042, "close": 3.078, "volume": 7651.1, "quote_volume": 23481.02546, "trades": 395, "taker_buy_volume": 5567.44, "taker_buy_quote": 17078.15143}, {"ts": 1768781100000, "open": 3.075, "high": 3.086, "low": 3.072, "close": 3.074, "volume": 1575.84, "quote_volume": 4853.10556, "trades": 157, "taker_buy_volume": 1097.82, "taker_buy_quote": 3380.83879}, {"ts": 1768781160000, "open": 3.076, "high": 3.076, "low": 3.055, "close": 3.056, "volume": 204.4, "quote_volume": 626.30132, "trades": 30, "taker_buy_volume": 72.66, "taker_buy_quote": 223.06696}, {"ts": 1768781220000, "open": 3.054, "high": 3.069, "low": 3.05, "close": 3.055, "volume": 471.27, "quote_volume": 1441.78852, "trades": 85, "taker_buy_volume": 448.0, "taker_buy_quote": 1370.69866}, {"ts": 1768781280000, "open": 3.06, "high": 3.067, "low": 3.06, "close": 3.061, "volume": 113.41, "quote_volume": 347.52469, "trades": 21, "taker_buy_volume": 59.59, "taker_buy_quote": 182.52}, {"ts": 1768781340000, "open": 3.065, "high": 3.075, "low": 3.056, "close": 3.057, "volume": 643.01, "quote_volume": 1969.8671, "trades": 101, "taker_buy_volume": 440.89, "taker_buy_quote": 1351.21171}, {"ts": 1768781400000, "open": 3.054, "high": 3.054, "low": 3.039, "close": 3.053, "volume": 326.45, "quote_volume": 993.56217, "trades": 52, "taker_buy_volume": 111.12, "taker_buy_quote": 338.23624}, {"ts": 1768781460000, "open": 3.046, "high": 3.047, "low": 3.036, "close": 3.046, "volume": 217.58, "quote_volume": 662.15989, "trades": 19, "taker_buy_volume": 46.78, "taker_buy_quote": 142.23219}, {"ts": 1768781520000, "open": 3.037, "high": 3.049, "low": 3.034, "close": 3.045, "volume": 217.47, "quote_volume": 661.2703, "trades": 41, "taker_buy_volume": 148.58, "taker_buy_quote": 452.06346}, {"ts": 1768781580000, "open": 3.041, "high": 3.041, "low": 3.037, "close": 3.04, "volume": 113.64, "quote_volume": 345.54507, "trades": 14, "taker_buy_volume": 47.73, "taker_buy_quote": 145.11276}, {"ts": 1768781640000, "open": 3.037, "high": 3.044, "low": 3.021, "close": 3.044, "volume": 896.11, "quote_volume": 2715.76231, "trades": 33, "taker_buy_volume": 182.67, "taker_buy_quote": 555.07867}, {"ts": 1768781700000, "open": 3.031, "high": 3.035, "low": 3.02, "close": 3.034, "volume": 1575.84, "quote_volume": 4771.63859, "trades": 76, "taker_buy_volume": 761.1, "taker_buy_quote": 2305.64274}, {"ts": 1768781760000, "open": 3.024, "high": 3.038, "low": 3.021, "close": 3.036, "volume": 1605.84, "quote_volume": 4872.69017, "trades": 67, "taker_buy_volume": 600.83, "taker_buy_quote": 1823.05305}, {"ts": 1768781820000, "open": 3.034, "high": 3.054, "low": 3.027, "close": 3.054, "volume": 580.73, "quote_volume": 1765.10549, "trades": 50, "taker_buy_volume": 293.59, "taker_buy_quote": 892.76686}, {"ts": 1768781880000, "open": 3.052, "high": 3.052, "low": 3.041, "close": 3.045, "volume": 502.61, "quote_volume": 1530.87244, "trades": 32, "taker_buy_volume": 146.54, "taker_buy_quote": 445.9353}, {"ts": 1768781940000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 88.71, "quote_volume": 270.65421, "trades": 3, "taker_buy_volume": 84.75, "taker_buy_quote": 258.57225}, {"ts": 1768782000000, "open": 3.046, "high": 3.046, "low": 3.024, "close": 3.026, "volume": 1138.45, "quote_volume": 3452.3946, "trades": 31, "taker_buy_volume": 225.5, "taker_buy_quote": 683.30249}, {"ts": 1768782060000, "open": 3.021, "high": 3.032, "low": 3.019, "close": 3.024, "volume": 658.18, "quote_volume": 1994.94857, "trades": 26, "taker_buy_volume": 609.52, "taker_buy_quote": 1847.84107}, {"ts": 1768782120000, "open": 3.027, "high": 3.034, "low": 3.027, "close": 3.028, "volume": 346.55, "quote_volume": 1049.55363, "trades": 26, "taker_buy_volume": 220.68, "taker_buy_quote": 668.41927}, {"ts": 1768782180000, "open": 3.032, "high": 3.049, "low": 3.032, "close": 3.041, "volume": 2340.76, "quote_volume": 7113.44661, "trades": 51, "taker_buy_volume": 947.38, "taker_buy_quote": 2876.35047}, {"ts": 1768782240000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 21.19, "quote_volume": 64.22689, "trades": 3, "taker_buy_volume": 21.19, "taker_buy_quote": 64.22689}, {"ts": 1768782300000, "open": 3.035, "high": 3.035, "low": 3.031, "close": 3.032, "volume": 693.62, "quote_volume": 2103.75722, "trades": 7, "taker_buy_volume": 269.27, "taker_buy_quote": 816.29197}, {"ts": 1768782360000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 34.06, "quote_volume": 103.38896, "trades": 9, "taker_buy_volume": 34.06, "taker_buy_quote": 103.38896}, {"ts": 1768782420000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.031, "volume": 151.02, "quote_volume": 457.61592, "trades": 6, "taker_buy_volume": 12.7, "taker_buy_quote": 38.4937}, {"ts": 1768782480000, "open": 3.03, "high": 3.033, "low": 3.025, "close": 3.033, "volume": 55.37, "quote_volume": 167.78002, "trades": 16, "taker_buy_volume": 42.98, "taker_buy_quote": 130.26867}, {"ts": 1768782540000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.043, "volume": 157.42, "quote_volume": 478.9276, "trades": 9, "taker_buy_volume": 25.98, "taker_buy_quote": 78.95568}, {"ts": 1768782600000, "open": 3.029, "high": 3.03, "low": 3.028, "close": 3.03, "volume": 45.38, "quote_volume": 137.46705, "trades": 15, "taker_buy_volume": 45.38, "taker_buy_quote": 137.46705}, {"ts": 1768782660000, "open": 3.026, "high": 3.029, "low": 3.023, "close": 3.028, "volume": 126.08, "quote_volume": 381.67988, "trades": 29, "taker_buy_volume": 117.87, "taker_buy_quote": 356.84468}, {"ts": 1768782720000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 90.72, "quote_volume": 274.75686, "trades": 20, "taker_buy_volume": 90.72, "taker_buy_quote": 274.75686}, {"ts": 1768782780000, "open": 3.032, "high": 3.035, "low": 3.032, "close": 3.035, "volume": 134.33, "quote_volume": 407.68393, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 7.70128}, {"ts": 1768782840000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768782900000, "open": 3.024, "high": 3.028, "low": 3.024, "close": 3.028, "volume": 107.12, "quote_volume": 324.29779, "trades": 14, "taker_buy_volume": 107.12, "taker_buy_quote": 324.29779}, {"ts": 1768782960000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 100.0, "quote_volume": 303.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 303.0}, {"ts": 1768783020000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 432.83, "quote_volume": 1312.78545, "trades": 6, "taker_buy_volume": 21.24, "taker_buy_quote": 64.43298}, {"ts": 1768783080000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 334.92, "quote_volume": 1014.8076, "trades": 2, "taker_buy_volume": 334.92, "taker_buy_quote": 1014.8076}, {"ts": 1768783140000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783200000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 37.46, "quote_volume": 113.49407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783260000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 5.02, "quote_volume": 15.2263, "trades": 2, "taker_buy_volume": 2.83, "taker_buy_quote": 8.58622}, {"ts": 1768783320000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783380000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 435.7, "quote_volume": 1326.29525, "trades": 2, "taker_buy_volume": 435.7, "taker_buy_quote": 1326.29525}, {"ts": 1768783440000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783500000, "open": 3.04, "high": 3.05, "low": 3.04, "close": 3.047, "volume": 154.97, "quote_volume": 472.56633, "trades": 9, "taker_buy_volume": 13.51, "taker_buy_quote": 41.12365}, {"ts": 1768783560000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 108.79, "quote_volume": 332.12974, "trades": 6, "taker_buy_volume": 108.79, "taker_buy_quote": 332.12974}, {"ts": 1768783620000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 130.97, "quote_volume": 399.98238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783680000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.051, "volume": 17.73, "quote_volume": 54.11495, "trades": 4, "taker_buy_volume": 10.36, "taker_buy_quote": 31.62908}, {"ts": 1768783740000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 3.35, "quote_volume": 10.2443, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 10.2443}, {"ts": 1768783800000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 1.92, "quote_volume": 5.86944, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 5.86944}, {"ts": 1768783860000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 6.9, "quote_volume": 21.0864, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 21.0864}, {"ts": 1768783920000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783980000, "open": 3.054, "high": 3.054, "low": 3.053, "close": 3.053, "volume": 132.97, "quote_volume": 406.08515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784040000, "open": 3.054, "high": 3.061, "low": 3.054, "close": 3.061, "volume": 11.98, "quote_volume": 36.62318, "trades": 2, "taker_buy_volume": 11.98, "taker_buy_quote": 36.62318}, {"ts": 1768784100000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 17.11, "quote_volume": 52.32238, "trades": 5, "taker_buy_volume": 17.11, "taker_buy_quote": 52.32238}, {"ts": 1768784160000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 6.15, "quote_volume": 18.8436, "trades": 2, "taker_buy_volume": 6.15, "taker_buy_quote": 18.8436}, {"ts": 1768784220000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 10.57, "quote_volume": 32.37591, "trades": 2, "taker_buy_volume": 8.38, "taker_buy_quote": 25.66794}, {"ts": 1768784280000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784340000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.065, "volume": 67.43, "quote_volume": 206.73168, "trades": 4, "taker_buy_volume": 67.43, "taker_buy_quote": 206.73168}, {"ts": 1768784400000, "open": 3.056, "high": 3.056, "low": 3.05, "close": 3.052, "volume": 21.75, "quote_volume": 66.41664, "trades": 9, "taker_buy_volume": 15.0, "taker_buy_quote": 45.8022}, {"ts": 1768784460000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 40.35, "quote_volume": 123.1406, "trades": 2, "taker_buy_volume": 7.6, "taker_buy_quote": 23.1876}, {"ts": 1768784520000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 430.83, "quote_volume": 1316.12205, "trades": 3, "taker_buy_volume": 430.83, "taker_buy_quote": 1316.12205}, {"ts": 1768784580000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784640000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784700000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 13.72, "quote_volume": 42.01064, "trades": 6, "taker_buy_volume": 13.72, "taker_buy_quote": 42.01064}, {"ts": 1768784760000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.064, "volume": 84.32, "quote_volume": 258.32784, "trades": 8, "taker_buy_volume": 37.37, "taker_buy_quote": 114.50168}, {"ts": 1768784820000, "open": 3.057, "high": 3.061, "low": 3.057, "close": 3.061, "volume": 13.89, "quote_volume": 42.47745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784880000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784940000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 104.5, "quote_volume": 319.6655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785000000, "open": 3.067, "high": 3.073, "low": 3.066, "close": 3.071, "volume": 62.72, "quote_volume": 192.4951, "trades": 6, "taker_buy_volume": 16.96, "taker_buy_quote": 52.06534}, {"ts": 1768785060000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 2.53, "quote_volume": 7.7671, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 7.7671}, {"ts": 1768785120000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 14.17, "quote_volume": 43.51607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785180000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 3.39, "quote_volume": 10.42086, "trades": 1, "taker_buy_volume": 3.39, "taker_buy_quote": 10.42086}, {"ts": 1768785240000, "open": 3.069, "high": 3.085, "low": 3.069, "close": 3.08, "volume": 2320.29, "quote_volume": 7142.74342, "trades": 70, "taker_buy_volume": 2253.21, "taker_buy_quote": 6936.3694}, {"ts": 1768785300000, "open": 3.081, "high": 3.082, "low": 3.081, "close": 3.082, "volume": 21.04, "quote_volume": 64.83502, "trades": 12, "taker_buy_volume": 21.04, "taker_buy_quote": 64.83502}, {"ts": 1768785360000, "open": 3.08, "high": 3.093, "low": 3.077, "close": 3.093, "volume": 764.96, "quote_volume": 2357.21741, "trades": 24, "taker_buy_volume": 153.01, "taker_buy_quote": 472.25835}, {"ts": 1768785420000, "open": 3.088, "high": 3.088, "low": 3.087, "close": 3.088, "volume": 58.39, "quote_volume": 180.29802, "trades": 6, "taker_buy_volume": 12.98, "taker_buy_quote": 40.07194}, {"ts": 1768785480000, "open": 3.088, "high": 3.092, "low": 3.088, "close": 3.092, "volume": 41.53, "quote_volume": 128.3002, "trades": 12, "taker_buy_volume": 27.49, "taker_buy_quote": 84.9166}, {"ts": 1768785540000, "open": 3.088, "high": 3.094, "low": 3.088, "close": 3.094, "volume": 173.98, "quote_volume": 537.80736, "trades": 13, "taker_buy_volume": 144.59, "taker_buy_quote": 447.05104}, {"ts": 1768785600000, "open": 3.089, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 28.22, "quote_volume": 87.16919, "trades": 10, "taker_buy_volume": 26.57, "taker_buy_quote": 82.07729}, {"ts": 1768785660000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 132.91, "quote_volume": 410.16026, "trades": 2, "taker_buy_volume": 132.91, "taker_buy_quote": 410.16026}, {"ts": 1768785720000, "open": 3.085, "high": 3.089, "low": 3.084, "close": 3.089, "volume": 29.07, "quote_volume": 89.76187, "trades": 9, "taker_buy_volume": 29.07, "taker_buy_quote": 89.76187}, {"ts": 1768785780000, "open": 3.086, "high": 3.086, "low": 3.082, "close": 3.082, "volume": 145.38, "quote_volume": 448.59613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785840000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.08, "volume": 39.43, "quote_volume": 121.43756, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.5336}, {"ts": 1768785900000, "open": 3.078, "high": 3.078, "low": 3.068, "close": 3.075, "volume": 5987.21, "quote_volume": 18393.73444, "trades": 68, "taker_buy_volume": 2444.02, "taker_buy_quote": 7504.01098}, {"ts": 1768785960000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 4.16, "quote_volume": 12.80448, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 12.80448}, {"ts": 1768786020000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786080000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.85, "quote_volume": 11.8503, "trades": 2, "taker_buy_volume": 3.85, "taker_buy_quote": 11.8503}, {"ts": 1768786140000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786200000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 2.05, "quote_volume": 6.3058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786260000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 1.83, "quote_volume": 5.62542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786320000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786380000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 52.75, "quote_volume": 162.31175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786440000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786500000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.67, "quote_volume": 11.29626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786560000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786620000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786680000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 1.83, "quote_volume": 5.62908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786740000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 4.7, "quote_volume": 14.4525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786800000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786860000, "open": 3.067, "high": 3.067, "low": 3.066, "close": 3.066, "volume": 10.65, "quote_volume": 32.6571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786920000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 11.0, "quote_volume": 33.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786980000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787040000, "open": 3.074, "high": 3.075, "low": 3.074, "close": 3.075, "volume": 20.0, "quote_volume": 61.48903, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 61.48903}, {"ts": 1768787100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787160000, "open": 3.07, "high": 3.072, "low": 3.07, "close": 3.072, "volume": 44.26, "quote_volume": 135.8866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787220000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 27.72, "quote_volume": 85.03864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787280000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787340000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787400000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 4.58, "quote_volume": 14.02854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787460000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787520000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787580000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787640000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 17.81, "quote_volume": 54.55203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787700000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787760000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787820000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787880000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 8.69, "quote_volume": 26.64354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787940000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 65.23, "quote_volume": 200.19087, "trades": 2, "taker_buy_volume": 65.23, "taker_buy_quote": 200.19087}, {"ts": 1768788000000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788060000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 1.88, "quote_volume": 5.76972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788120000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 2.42, "quote_volume": 7.42214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788180000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788240000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788300000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788360000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788420000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788480000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.31, "quote_volume": 10.15177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788540000, "open": 3.067, "high": 3.067, "low": 3.06, "close": 3.06, "volume": 5.34, "quote_volume": 16.35926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788600000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788660000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788720000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788780000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788840000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788900000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 22.26, "quote_volume": 68.2269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788960000, "open": 3.067, "high": 3.068, "low": 3.067, "close": 3.068, "volume": 16.29, "quote_volume": 49.97091, "trades": 3, "taker_buy_volume": 16.29, "taker_buy_quote": 49.97091}, {"ts": 1768789020000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789080000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789140000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789200000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789260000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 6.87, "quote_volume": 21.09777, "trades": 2, "taker_buy_volume": 6.87, "taker_buy_quote": 21.09777}, {"ts": 1768789320000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789380000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 4.61, "quote_volume": 14.17575, "trades": 1, "taker_buy_volume": 4.61, "taker_buy_quote": 14.17575}, {"ts": 1768789440000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789500000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 17.5, "quote_volume": 53.6725, "trades": 6, "taker_buy_volume": 17.5, "taker_buy_quote": 53.6725}, {"ts": 1768789620000, "open": 3.071, "high": 3.072, "low": 3.071, "close": 3.072, "volume": 144.98, "quote_volume": 445.26192, "trades": 2, "taker_buy_volume": 144.98, "taker_buy_quote": 445.26192}, {"ts": 1768789680000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789740000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789800000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 10.89, "quote_volume": 33.39963, "trades": 4, "taker_buy_volume": 10.89, "taker_buy_quote": 33.39963}, {"ts": 1768789860000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 17.48, "quote_volume": 53.5762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789920000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 504.44, "quote_volume": 1551.40079, "trades": 8, "taker_buy_volume": 504.44, "taker_buy_quote": 1551.40079}, {"ts": 1768790040000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 16.25, "quote_volume": 49.96875, "trades": 3, "taker_buy_volume": 13.02, "taker_buy_quote": 40.0365}, {"ts": 1768790100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 1.63, "quote_volume": 5.01225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790160000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 2.29, "quote_volume": 7.04175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790220000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.31, "quote_volume": 10.1617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790280000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790340000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 22.76, "quote_volume": 69.96648, "trades": 8, "taker_buy_volume": 22.76, "taker_buy_quote": 69.96648}, {"ts": 1768790460000, "open": 3.074, "high": 3.074, "low": 3.073, "close": 3.073, "volume": 71.57, "quote_volume": 219.97088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790520000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790580000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 2.77, "quote_volume": 8.51775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790760000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790880000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 8.47, "quote_volume": 26.07066, "trades": 3, "taker_buy_volume": 8.47, "taker_buy_quote": 26.07066}, {"ts": 1768791000000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791120000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791180000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791240000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791420000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 68.19, "quote_volume": 209.88882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791480000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 3.082, "high": 3.083, "low": 3.082, "close": 3.082, "volume": 67.94, "quote_volume": 209.4223, "trades": 3, "taker_buy_volume": 67.94, "taker_buy_quote": 209.4223}, {"ts": 1768791600000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791660000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791720000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 2.38, "quote_volume": 7.33278, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 7.33278}, {"ts": 1768791780000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791840000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 4.46, "quote_volume": 13.74126, "trades": 2, "taker_buy_volume": 4.46, "taker_buy_quote": 13.74126}, {"ts": 1768791900000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792020000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 5.65, "quote_volume": 17.40765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792080000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792140000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 52.78, "quote_volume": 162.8263, "trades": 2, "taker_buy_volume": 52.78, "taker_buy_quote": 162.8263}, {"ts": 1768792200000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 134.04, "quote_volume": 413.74512, "trades": 5, "taker_buy_volume": 134.04, "taker_buy_quote": 413.74512}, {"ts": 1768792260000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792320000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792380000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792440000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792500000, "open": 3.088, "high": 3.089, "low": 3.088, "close": 3.089, "volume": 77.82, "quote_volume": 240.33325, "trades": 2, "taker_buy_volume": 77.82, "taker_buy_quote": 240.33325}, {"ts": 1768792560000, "open": 3.091, "high": 3.093, "low": 3.091, "close": 3.093, "volume": 25.0, "quote_volume": 77.30014, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 77.30014}, {"ts": 1768792620000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792740000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792800000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.089, "volume": 17.47, "quote_volume": 53.96389, "trades": 8, "taker_buy_volume": 12.95, "taker_buy_quote": 40.01065}, {"ts": 1768792860000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792920000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792980000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793040000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 18.73, "quote_volume": 57.80078, "trades": 5, "taker_buy_volume": 13.72, "taker_buy_quote": 42.33992}, {"ts": 1768793100000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793160000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 134.88, "quote_volume": 416.64432, "trades": 1, "taker_buy_volume": 134.88, "taker_buy_quote": 416.64432}, {"ts": 1768793220000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793280000, "open": 3.094, "high": 3.098, "low": 3.094, "close": 3.098, "volume": 100.33, "quote_volume": 310.79906, "trades": 5, "taker_buy_volume": 100.33, "taker_buy_quote": 310.79906}, {"ts": 1768793340000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793400000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 3.48, "quote_volume": 10.7706, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 10.7706}, {"ts": 1768793460000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.095, "volume": 107.88, "quote_volume": 333.75612, "trades": 12, "taker_buy_volume": 107.88, "taker_buy_quote": 333.75612}, {"ts": 1768793520000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793580000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793700000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 3.42, "quote_volume": 10.57464, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.57464}, {"ts": 1768793760000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793820000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 3.03, "quote_volume": 9.3627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793880000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 19.94, "quote_volume": 61.69436, "trades": 5, "taker_buy_volume": 19.94, "taker_buy_quote": 61.69436}, {"ts": 1768793940000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794000000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 69.35, "quote_volume": 214.5689, "trades": 1, "taker_buy_volume": 69.35, "taker_buy_quote": 214.5689}, {"ts": 1768794060000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794120000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794180000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794240000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794300000, "open": 3.094, "high": 3.095, "low": 3.094, "close": 3.095, "volume": 18.07, "quote_volume": 55.91881, "trades": 7, "taker_buy_volume": 10.23, "taker_buy_quote": 31.66185}, {"ts": 1768794360000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 3.42, "quote_volume": 10.59516, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.59516}, {"ts": 1768794420000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 4.58, "quote_volume": 14.198, "trades": 1, "taker_buy_volume": 4.58, "taker_buy_quote": 14.198}, {"ts": 1768794480000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794540000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 39.87, "quote_volume": 123.42309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794600000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794660000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794720000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794780000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794840000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 6.88, "quote_volume": 21.30736, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 21.30736}, {"ts": 1768794900000, "open": 3.096, "high": 3.103, "low": 3.096, "close": 3.103, "volume": 46.15, "quote_volume": 143.05514, "trades": 4, "taker_buy_volume": 25.73, "taker_buy_quote": 79.83482}, {"ts": 1768794960000, "open": 3.098, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 28.43, "quote_volume": 88.11318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795020000, "open": 3.098, "high": 3.105, "low": 3.094, "close": 3.104, "volume": 361.62, "quote_volume": 1120.72346, "trades": 22, "taker_buy_volume": 198.66, "taker_buy_quote": 616.01852}, {"ts": 1768795080000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 7.24, "quote_volume": 22.42952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795140000, "open": 3.1, "high": 3.103, "low": 3.1, "close": 3.103, "volume": 66.88, "quote_volume": 207.42992, "trades": 12, "taker_buy_volume": 66.88, "taker_buy_quote": 207.42992}, {"ts": 1768795200000, "open": 3.095, "high": 3.096, "low": 3.095, "close": 3.096, "volume": 11.63, "quote_volume": 35.9996, "trades": 4, "taker_buy_volume": 11.63, "taker_buy_quote": 35.9996}, {"ts": 1768795260000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 5.28, "quote_volume": 16.32576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795320000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795380000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795440000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795500000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 3.42, "quote_volume": 10.60542, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 10.60542}, {"ts": 1768795560000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 4.99, "quote_volume": 15.46401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795620000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 52.76, "quote_volume": 163.43882, "trades": 11, "taker_buy_volume": 18.72, "taker_buy_quote": 57.99954}, {"ts": 1768795680000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795800000, "open": 3.106, "high": 3.106, "low": 3.104, "close": 3.104, "volume": 34.98, "quote_volume": 108.58748, "trades": 6, "taker_buy_volume": 4.78, "taker_buy_quote": 14.84668}, {"ts": 1768795860000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795920000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795980000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796040000, "open": 3.104, "high": 3.104, "low": 3.1, "close": 3.1, "volume": 20.55, "quote_volume": 63.72144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 3.098, "high": 3.098, "low": 3.097, "close": 3.097, "volume": 304.58, "quote_volume": 943.57158, "trades": 4, "taker_buy_volume": 19.19, "taker_buy_quote": 59.43336}, {"ts": 1768796160000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 17.25, "quote_volume": 53.3715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796220000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 6.55, "quote_volume": 20.2657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796340000, "open": 3.097, "high": 3.099, "low": 3.097, "close": 3.099, "volume": 189.82, "quote_volume": 587.88622, "trades": 4, "taker_buy_volume": 189.82, "taker_buy_quote": 587.88622}, {"ts": 1768796400000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796460000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 2.04, "quote_volume": 6.31584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796520000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796640000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 13.69, "quote_volume": 42.35686, "trades": 4, "taker_buy_volume": 13.69, "taker_buy_quote": 42.35686}, {"ts": 1768796700000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796760000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796820000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 165.31, "quote_volume": 511.01743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796880000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796940000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 6.81, "quote_volume": 21.09057, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 21.09057}, {"ts": 1768797000000, "open": 3.097, "high": 3.098, "low": 3.097, "close": 3.098, "volume": 27.0, "quote_volume": 83.63912, "trades": 4, "taker_buy_volume": 6.88, "taker_buy_quote": 21.30736}, {"ts": 1768797060000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797120000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797240000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797300000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 3.46, "quote_volume": 10.71562, "trades": 2, "taker_buy_volume": 3.46, "taker_buy_quote": 10.71562}, {"ts": 1768797360000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797420000, "open": 3.096, "high": 3.1, "low": 3.096, "close": 3.1, "volume": 8.71, "quote_volume": 26.98164, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 11.997}, {"ts": 1768797480000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 8.01, "quote_volume": 24.831, "trades": 1, "taker_buy_volume": 8.01, "taker_buy_quote": 24.831}, {"ts": 1768797540000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 3.098, "high": 3.098, "low": 3.096, "close": 3.096, "volume": 74.89, "quote_volume": 231.8687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797720000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797900000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 4.76, "quote_volume": 14.72268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797960000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 166.51, "quote_volume": 513.84986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798020000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798080000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798140000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798200000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 2.77, "quote_volume": 8.56207, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 8.56207}, {"ts": 1768798320000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798380000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798440000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798500000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798560000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798620000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 3.09, "high": 3.092, "low": 3.09, "close": 3.092, "volume": 98.67, "quote_volume": 305.04174, "trades": 5, "taker_buy_volume": 93.79, "taker_buy_quote": 289.96254}, {"ts": 1768798740000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.092, "volume": 42.92, "quote_volume": 132.76541, "trades": 7, "taker_buy_volume": 39.83, "taker_buy_quote": 123.21113}, {"ts": 1768798800000, "open": 3.091, "high": 3.094, "low": 3.088, "close": 3.088, "volume": 81.15, "quote_volume": 250.92915, "trades": 8, "taker_buy_volume": 64.31, "taker_buy_quote": 198.92723}, {"ts": 1768798860000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798920000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798980000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799040000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799100000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799160000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 3.26, "quote_volume": 10.07014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799220000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 6.84, "quote_volume": 21.12876, "trades": 3, "taker_buy_volume": 6.84, "taker_buy_quote": 21.12876}, {"ts": 1768799280000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799340000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799400000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799460000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 5.03, "quote_volume": 15.53767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799520000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 2.09, "quote_volume": 6.45601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799580000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799640000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 17.37, "quote_volume": 53.62119, "trades": 4, "taker_buy_volume": 17.37, "taker_buy_quote": 53.62119}, {"ts": 1768799700000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.083, "volume": 25.78, "quote_volume": 79.48513, "trades": 9, "taker_buy_volume": 17.11, "taker_buy_quote": 52.75013}, {"ts": 1768799820000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799880000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 10.38, "quote_volume": 32.00154, "trades": 3, "taker_buy_volume": 10.38, "taker_buy_quote": 32.00154}, {"ts": 1768799940000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800000000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800060000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800120000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 30.91, "quote_volume": 95.26462, "trades": 10, "taker_buy_volume": 30.91, "taker_buy_quote": 95.26462}, {"ts": 1768800180000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800240000, "open": 3.082, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 40.78, "quote_volume": 125.70503, "trades": 13, "taker_buy_volume": 34.36, "taker_buy_quote": 105.92501}, {"ts": 1768800300000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 1.62, "quote_volume": 4.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800360000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800540000, "open": 3.083, "high": 3.084, "low": 3.083, "close": 3.084, "volume": 24.01, "quote_volume": 74.02973, "trades": 7, "taker_buy_volume": 24.01, "taker_buy_quote": 74.02973}, {"ts": 1768800600000, "open": 3.086, "high": 3.103, "low": 3.086, "close": 3.099, "volume": 613.47, "quote_volume": 1896.57994, "trades": 32, "taker_buy_volume": 579.72, "taker_buy_quote": 1792.35994}, {"ts": 1768800660000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 12.26, "quote_volume": 37.89566, "trades": 6, "taker_buy_volume": 12.26, "taker_buy_quote": 37.89566}, {"ts": 1768800720000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800780000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 6.81, "quote_volume": 21.00204, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 21.00204}, {"ts": 1768800840000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 3.46, "quote_volume": 10.66372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800900000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 2.37, "quote_volume": 7.30671, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 7.30671}, {"ts": 1768800960000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801020000, "open": 3.08, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 81.54, "quote_volume": 251.05707, "trades": 11, "taker_buy_volume": 24.01, "taker_buy_quote": 73.97481}, {"ts": 1768801080000, "open": 3.082, "high": 3.083, "low": 3.082, "close": 3.083, "volume": 8.42, "quote_volume": 25.95202, "trades": 3, "taker_buy_volume": 8.42, "taker_buy_quote": 25.95202}, {"ts": 1768801140000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801200000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 27.43, "quote_volume": 84.58717, "trades": 8, "taker_buy_volume": 27.43, "taker_buy_quote": 84.58717}, {"ts": 1768801260000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801320000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801380000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801440000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 2.6, "quote_volume": 8.0054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801560000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 10.36, "quote_volume": 31.9088, "trades": 7, "taker_buy_volume": 10.36, "taker_buy_quote": 31.9088}, {"ts": 1768801620000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 16.23, "quote_volume": 49.97217, "trades": 4, "taker_buy_volume": 16.23, "taker_buy_quote": 49.97217}, {"ts": 1768801680000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 5.09, "quote_volume": 15.65175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801740000, "open": 3.073, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 94.16, "quote_volume": 289.36654, "trades": 8, "taker_buy_volume": 14.97, "taker_buy_quote": 46.01907}, {"ts": 1768801800000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801920000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801980000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802040000, "open": 3.075, "high": 3.075, "low": 3.074, "close": 3.074, "volume": 38.19, "quote_volume": 117.42906, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 101.475}, {"ts": 1768802100000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802160000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802220000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802280000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 24.01, "quote_volume": 73.87877, "trades": 7, "taker_buy_volume": 24.01, "taker_buy_quote": 73.87877}, {"ts": 1768802340000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 3.078, "high": 3.082, "low": 3.078, "close": 3.081, "volume": 69.08, "quote_volume": 212.84596, "trades": 6, "taker_buy_volume": 69.08, "taker_buy_quote": 212.84596}, {"ts": 1768802460000, "open": 3.076, "high": 3.076, "low": 3.074, "close": 3.075, "volume": 57.48, "quote_volume": 176.70028, "trades": 3, "taker_buy_volume": 4.51, "taker_buy_quote": 13.8705}, {"ts": 1768802520000, "open": 3.074, "high": 3.076, "low": 3.074, "close": 3.076, "volume": 5.79, "quote_volume": 17.8032, "trades": 2, "taker_buy_volume": 5.79, "taker_buy_quote": 17.8032}, {"ts": 1768802580000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 1.05, "quote_volume": 3.2298, "trades": 1, "taker_buy_volume": 1.05, "taker_buy_quote": 3.2298}, {"ts": 1768802640000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802700000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 2.07, "quote_volume": 6.36525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802760000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 27.87, "quote_volume": 85.61664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802820000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802880000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 6.85, "quote_volume": 21.0432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803000000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803060000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803120000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803180000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803240000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803300000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 28.7, "quote_volume": 88.2812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803360000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 18.2, "quote_volume": 55.9286, "trades": 4, "taker_buy_volume": 18.2, "taker_buy_quote": 55.9286}, {"ts": 1768803420000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803480000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803540000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803600000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803660000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803720000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 34.95, "quote_volume": 107.7159, "trades": 4, "taker_buy_volume": 16.76, "taker_buy_quote": 51.65432}, {"ts": 1768803780000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 12.0, "quote_volume": 36.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803840000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 4.75, "quote_volume": 14.6205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803900000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803960000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804020000, "open": 3.078, "high": 3.078, "low": 3.077, "close": 3.077, "volume": 70.93, "quote_volume": 218.29357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804140000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804200000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804260000, "open": 3.079, "high": 3.08, "low": 3.079, "close": 3.08, "volume": 13.65, "quote_volume": 42.03858, "trades": 4, "taker_buy_volume": 13.65, "taker_buy_quote": 42.03858}, {"ts": 1768804320000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804380000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 77.0, "quote_volume": 237.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804440000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 13.63, "quote_volume": 42.02129, "trades": 4, "taker_buy_volume": 13.63, "taker_buy_quote": 42.02129}, {"ts": 1768804500000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 4.87, "quote_volume": 15.00447, "trades": 2, "taker_buy_volume": 4.87, "taker_buy_quote": 15.00447}, {"ts": 1768804560000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 2.0, "quote_volume": 6.162, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.162}, {"ts": 1768804620000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 16.07, "quote_volume": 49.43374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804680000, "open": 3.075, "high": 3.077, "low": 3.075, "close": 3.075, "volume": 13.48, "quote_volume": 41.45809, "trades": 9, "taker_buy_volume": 13.48, "taker_buy_quote": 41.45809}, {"ts": 1768804740000, "open": 3.074, "high": 3.076, "low": 3.073, "close": 3.075, "volume": 23.01, "quote_volume": 70.73021, "trades": 11, "taker_buy_volume": 23.01, "taker_buy_quote": 70.73021}, {"ts": 1768804800000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804920000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804980000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805040000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805160000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805220000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 7.85, "quote_volume": 24.13058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805280000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805340000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805400000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "open": 3.074, "high": 3.074, "low": 3.073, "close": 3.073, "volume": 2.56, "quote_volume": 7.86906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805580000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805640000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805820000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805880000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 32.83, "quote_volume": 101.05074, "trades": 1, "taker_buy_volume": 32.83, "taker_buy_quote": 101.05074}, {"ts": 1768805940000, "open": 3.079, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 78.88, "quote_volume": 242.92563, "trades": 12, "taker_buy_volume": 78.88, "taker_buy_quote": 242.92563}, {"ts": 1768806000000, "open": 3.082, "high": 3.082, "low": 3.081, "close": 3.081, "volume": 50.03, "quote_volume": 154.18904, "trades": 5, "taker_buy_volume": 50.03, "taker_buy_quote": 154.18904}, {"ts": 1768806060000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806120000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806180000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806240000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806300000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 44.58, "quote_volume": 137.3064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806360000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 14.84, "quote_volume": 45.75172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806480000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 9.71, "quote_volume": 29.93593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806540000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 19.51, "quote_volume": 60.18835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806600000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 54.31, "quote_volume": 167.54635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 13.7, "quote_volume": 42.3056, "trades": 3, "taker_buy_volume": 13.7, "taker_buy_quote": 42.3056}, {"ts": 1768806720000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806840000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 27.97, "quote_volume": 86.34339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806900000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 25.31, "quote_volume": 78.18259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806960000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807020000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 24.36, "quote_volume": 75.29676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807080000, "open": 3.097, "high": 3.097, "low": 3.095, "close": 3.095, "volume": 51.45, "quote_volume": 159.24667, "trades": 11, "taker_buy_volume": 4.46, "taker_buy_quote": 13.81262}, {"ts": 1768807140000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807200000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807260000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807320000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807380000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807440000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807500000, "open": 3.1, "high": 3.1, "low": 3.098, "close": 3.099, "volume": 85.04, "quote_volume": 263.52069, "trades": 9, "taker_buy_volume": 6.15, "taker_buy_quote": 19.065}, {"ts": 1768807560000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807620000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807680000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807740000, "open": 3.103, "high": 3.104, "low": 3.103, "close": 3.104, "volume": 64.43, "quote_volume": 199.98735, "trades": 2, "taker_buy_volume": 64.43, "taker_buy_quote": 199.98735}, {"ts": 1768807800000, "open": 3.099, "high": 3.099, "low": 3.098, "close": 3.098, "volume": 108.39, "quote_volume": 335.86045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807860000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807920000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807980000, "open": 3.1, "high": 3.101, "low": 3.1, "close": 3.1, "volume": 26.64, "quote_volume": 82.58982, "trades": 11, "taker_buy_volume": 12.66, "taker_buy_quote": 39.25182}, {"ts": 1768808040000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808100000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808160000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808220000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808280000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808340000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 6.9, "quote_volume": 21.3762, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 21.3762}, {"ts": 1768808400000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808460000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808520000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808640000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808700000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808760000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808820000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 13.15, "quote_volume": 40.7387, "trades": 6, "taker_buy_volume": 1.91, "taker_buy_quote": 5.91718}, {"ts": 1768808880000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 12.78, "quote_volume": 39.56688, "trades": 2, "taker_buy_volume": 1.91, "taker_buy_quote": 5.91336}, {"ts": 1768808940000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809000000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809060000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809120000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 5.19, "quote_volume": 16.07862, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 16.07862}, {"ts": 1768809180000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 52.5, "quote_volume": 162.8025, "trades": 3, "taker_buy_volume": 52.5, "taker_buy_quote": 162.8025}, {"ts": 1768809240000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809300000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 25.9, "quote_volume": 80.4195, "trades": 2, "taker_buy_volume": 25.9, "taker_buy_quote": 80.4195}, {"ts": 1768809360000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809420000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809480000, "open": 3.104, "high": 3.104, "low": 3.098, "close": 3.104, "volume": 9.64, "quote_volume": 29.90534, "trades": 4, "taker_buy_volume": 6.77, "taker_buy_quote": 21.01408}, {"ts": 1768809540000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809600000, "open": 3.102, "high": 3.103, "low": 3.102, "close": 3.103, "volume": 71.41, "quote_volume": 221.52093, "trades": 5, "taker_buy_volume": 71.41, "taker_buy_quote": 221.52093}, {"ts": 1768809660000, "open": 3.101, "high": 3.103, "low": 3.101, "close": 3.103, "volume": 7.05, "quote_volume": 21.87165, "trades": 2, "taker_buy_volume": 7.05, "taker_buy_quote": 21.87165}, {"ts": 1768809720000, "open": 3.105, "high": 3.106, "low": 3.101, "close": 3.101, "volume": 63.55, "quote_volume": 197.29901, "trades": 5, "taker_buy_volume": 47.38, "taker_buy_quote": 147.15584}, {"ts": 1768809780000, "open": 3.096, "high": 3.097, "low": 3.096, "close": 3.097, "volume": 58.18, "quote_volume": 180.18161, "trades": 9, "taker_buy_volume": 56.33, "taker_buy_quote": 174.45401}, {"ts": 1768809840000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809900000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809960000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810020000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 3.23, "quote_volume": 10.00331, "trades": 1, "taker_buy_volume": 3.23, "taker_buy_quote": 10.00331}, {"ts": 1768810080000, "open": 3.095, "high": 3.095, "low": 3.094, "close": 3.094, "volume": 3.0, "quote_volume": 9.28492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810140000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 13.96, "quote_volume": 43.23412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810200000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810260000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 13.68, "quote_volume": 42.39432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810320000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810380000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810440000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 3.099, "high": 3.099, "low": 3.098, "close": 3.098, "volume": 6.09, "quote_volume": 18.87054, "trades": 3, "taker_buy_volume": 2.37, "taker_buy_quote": 7.34226}, {"ts": 1768810560000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810620000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 10.33, "quote_volume": 32.01267, "trades": 3, "taker_buy_volume": 10.33, "taker_buy_quote": 32.01267}, {"ts": 1768810680000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810740000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.101, "volume": 50.87, "quote_volume": 157.71509, "trades": 8, "taker_buy_volume": 17.13, "taker_buy_quote": 53.12013}, {"ts": 1768810800000, "open": 3.103, "high": 3.104, "low": 3.103, "close": 3.104, "volume": 33.71, "quote_volume": 104.61731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810860000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 5.93, "quote_volume": 18.43637, "trades": 2, "taker_buy_volume": 5.93, "taker_buy_quote": 18.43637}, {"ts": 1768810920000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 24.01, "quote_volume": 74.55105, "trades": 8, "taker_buy_volume": 24.01, "taker_buy_quote": 74.55105}, {"ts": 1768810980000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811040000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811100000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811160000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811220000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811280000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811340000, "open": 3.108, "high": 3.11, "low": 3.105, "close": 3.105, "volume": 72.03, "quote_volume": 223.9145, "trades": 10, "taker_buy_volume": 64.32, "taker_buy_quote": 199.97495}, {"ts": 1768811400000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 13.65, "quote_volume": 42.30135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811460000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811520000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811580000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811640000, "open": 3.108, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 17.1, "quote_volume": 53.13288, "trades": 4, "taker_buy_volume": 13.62, "taker_buy_quote": 42.33096}, {"ts": 1768811700000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811760000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811820000, "open": 3.106, "high": 3.111, "low": 3.106, "close": 3.111, "volume": 129.99, "quote_volume": 404.37924, "trades": 3, "taker_buy_volume": 126.06, "taker_buy_quote": 392.17266}, {"ts": 1768811880000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811940000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812000000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812060000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812120000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812180000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812240000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 27.59, "quote_volume": 85.86008, "trades": 8, "taker_buy_volume": 27.59, "taker_buy_quote": 85.86008}, {"ts": 1768812300000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812360000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 3.113, "high": 3.113, "low": 3.112, "close": 3.112, "volume": 18.16, "quote_volume": 56.51764, "trades": 3, "taker_buy_volume": 3.72, "taker_buy_quote": 11.58036}, {"ts": 1768812540000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812600000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812660000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812720000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 2.31, "quote_volume": 7.19103, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 7.19103}, {"ts": 1768812780000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812840000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812960000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 2.28, "quote_volume": 7.09764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813020000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813080000, "open": 3.114, "high": 3.114, "low": 3.113, "close": 3.113, "volume": 12.57, "quote_volume": 39.13328, "trades": 3, "taker_buy_volume": 2.87, "taker_buy_quote": 8.93718}, {"ts": 1768813140000, "open": 3.114, "high": 3.116, "low": 3.114, "close": 3.114, "volume": 69.83, "quote_volume": 217.54022, "trades": 7, "taker_buy_volume": 69.83, "taker_buy_quote": 217.54022}, {"ts": 1768813200000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813260000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 3.83, "quote_volume": 11.90747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 2.38, "quote_volume": 7.39942, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 7.39942}, {"ts": 1768813380000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813440000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 18.15, "quote_volume": 56.42835, "trades": 4, "taker_buy_volume": 18.15, "taker_buy_quote": 56.42835}, {"ts": 1768813500000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813560000, "open": 3.108, "high": 3.109, "low": 3.108, "close": 3.108, "volume": 26.56, "quote_volume": 82.55103, "trades": 8, "taker_buy_volume": 26.56, "taker_buy_quote": 82.55103}, {"ts": 1768813620000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813740000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813800000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813920000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813980000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814040000, "open": 3.109, "high": 3.109, "low": 3.108, "close": 3.108, "volume": 17.94, "quote_volume": 55.77135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 3.11, "high": 3.111, "low": 3.11, "close": 3.11, "volume": 32.82, "quote_volume": 102.08695, "trades": 7, "taker_buy_volume": 32.82, "taker_buy_quote": 102.08695}, {"ts": 1768814160000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814220000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814400000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 2.26, "quote_volume": 7.02408, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 7.02408}, {"ts": 1768814460000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814520000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814580000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814640000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814700000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814760000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 4.79, "quote_volume": 14.89211, "trades": 2, "taker_buy_volume": 4.79, "taker_buy_quote": 14.89211}, {"ts": 1768814820000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 1.71, "quote_volume": 5.31297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814880000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 1.79, "quote_volume": 5.56153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815000000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815060000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 47.77, "quote_volume": 148.37362, "trades": 3, "taker_buy_volume": 47.77, "taker_buy_quote": 148.37362}, {"ts": 1768815120000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815180000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815240000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 1.6, "quote_volume": 4.9776, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 4.9776}, {"ts": 1768815300000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815360000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815420000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815480000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815600000, "open": 3.118, "high": 3.118, "low": 3.112, "close": 3.112, "volume": 62.51, "quote_volume": 194.60964, "trades": 6, "taker_buy_volume": 3.2, "taker_buy_quote": 9.9776}, {"ts": 1768815660000, "open": 3.114, "high": 3.114, "low": 3.112, "close": 3.112, "volume": 65.75, "quote_volume": 204.62338, "trades": 5, "taker_buy_volume": 33.82, "taker_buy_quote": 105.24784}, {"ts": 1768815720000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815900000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815960000, "open": 3.115, "high": 3.116, "low": 3.115, "close": 3.116, "volume": 10.32, "quote_volume": 32.15364, "trades": 3, "taker_buy_volume": 10.32, "taker_buy_quote": 32.15364}, {"ts": 1768816020000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816320000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 3.114, "high": 3.114, "low": 3.113, "close": 3.113, "volume": 11.92, "quote_volume": 37.1096, "trades": 3, "taker_buy_volume": 9.28, "taker_buy_quote": 28.88864}, {"ts": 1768816440000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 4.64, "quote_volume": 14.43968, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 14.43968}, {"ts": 1768816500000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816560000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816740000, "open": 3.118, "high": 3.119, "low": 3.118, "close": 3.119, "volume": 66.37, "quote_volume": 207.00687, "trades": 4, "taker_buy_volume": 66.37, "taker_buy_quote": 207.00687}, {"ts": 1768816800000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816860000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816920000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816980000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817040000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 3.2, "quote_volume": 9.9744, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 9.9744}, {"ts": 1768817100000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817160000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 4.46, "quote_volume": 13.88844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817280000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817340000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817460000, "open": 3.12, "high": 3.122, "low": 3.119, "close": 3.119, "volume": 39.6, "quote_volume": 123.52923, "trades": 4, "taker_buy_volume": 9.98, "taker_buy_quote": 31.14445}, {"ts": 1768817520000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817580000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 3.2, "quote_volume": 9.9904, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 9.9904}, {"ts": 1768817640000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817700000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817760000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 2.38, "quote_volume": 7.42798, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 7.42798}, {"ts": 1768817820000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817940000, "open": 3.118, "high": 3.119, "low": 3.118, "close": 3.119, "volume": 26.54, "quote_volume": 82.75425, "trades": 10, "taker_buy_volume": 26.54, "taker_buy_quote": 82.75425}, {"ts": 1768818000000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818060000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818120000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818240000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 2.05, "quote_volume": 6.39395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818300000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818360000, "open": 3.119, "high": 3.119, "low": 3.116, "close": 3.116, "volume": 18.28, "quote_volume": 56.9975, "trades": 5, "taker_buy_volume": 6.53, "taker_buy_quote": 20.34925}, {"ts": 1768818420000, "open": 3.116, "high": 3.117, "low": 3.116, "close": 3.116, "volume": 5.3, "quote_volume": 16.51531, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 16.51531}, {"ts": 1768818480000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818600000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 10.57, "quote_volume": 32.89384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 65.5, "quote_volume": 203.836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 3.113, "high": 3.113, "low": 3.111, "close": 3.111, "volume": 693.3, "quote_volume": 2157.57682, "trades": 18, "taker_buy_volume": 30.78, "taker_buy_quote": 95.81458}, {"ts": 1768818780000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 17.44, "quote_volume": 54.20352, "trades": 5, "taker_buy_volume": 3.58, "taker_buy_quote": 11.12664}, {"ts": 1768818840000, "open": 3.108, "high": 3.112, "low": 3.108, "close": 3.109, "volume": 31.43, "quote_volume": 97.71739, "trades": 7, "taker_buy_volume": 31.43, "taker_buy_quote": 97.71739}, {"ts": 1768818900000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819020000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 10.23, "quote_volume": 31.79484, "trades": 3, "taker_buy_volume": 10.23, "taker_buy_quote": 31.79484}, {"ts": 1768819080000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819200000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819260000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 3.42, "quote_volume": 10.62936, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.62936}, {"ts": 1768819380000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819500000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819560000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819620000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819680000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819740000, "open": 3.108, "high": 3.108, "low": 3.107, "close": 3.107, "volume": 10.51, "quote_volume": 32.6599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819800000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819860000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819920000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819980000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820040000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820100000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820220000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820280000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820340000, "open": 3.108, "high": 3.112, "low": 3.108, "close": 3.112, "volume": 68.86, "quote_volume": 214.1549, "trades": 14, "taker_buy_volume": 63.86, "taker_buy_quote": 198.6149}, {"ts": 1768820400000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 6.87, "quote_volume": 21.35883, "trades": 4, "taker_buy_volume": 6.87, "taker_buy_quote": 21.35883}, {"ts": 1768820460000, "open": 3.107, "high": 3.107, "low": 3.106, "close": 3.106, "volume": 25.45, "quote_volume": 79.06349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820520000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 1.97, "quote_volume": 6.11882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820580000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820640000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 18.32, "quote_volume": 56.93856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820700000, "open": 3.109, "high": 3.109, "low": 3.107, "close": 3.107, "volume": 86.64, "quote_volume": 269.2942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820760000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 3.21, "quote_volume": 9.9831, "trades": 1, "taker_buy_volume": 3.21, "taker_buy_quote": 9.9831}, {"ts": 1768820820000, "open": 3.11, "high": 3.113, "low": 3.11, "close": 3.113, "volume": 24.92, "quote_volume": 77.57533, "trades": 2, "taker_buy_volume": 24.92, "taker_buy_quote": 77.57533}, {"ts": 1768820880000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821000000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821060000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821120000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821180000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 57.5, "quote_volume": 179.055, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 179.055}, {"ts": 1768821240000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 3.54, "quote_volume": 11.03418, "trades": 3, "taker_buy_volume": 3.54, "taker_buy_quote": 11.03418}, {"ts": 1768821300000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821360000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821480000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 5.26, "quote_volume": 16.37438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821540000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 7.38, "quote_volume": 22.97394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821600000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821660000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821720000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821780000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 1.93, "quote_volume": 6.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821840000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821900000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 4.83, "quote_volume": 15.05028, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 15.05028}, {"ts": 1768822020000, "open": 3.116, "high": 3.117, "low": 3.116, "close": 3.117, "volume": 45.75, "quote_volume": 142.56216, "trades": 8, "taker_buy_volume": 40.59, "taker_buy_quote": 126.47844}, {"ts": 1768822080000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822200000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822260000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822320000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822380000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822440000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822500000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822560000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822680000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822740000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822800000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822860000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822920000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822980000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823040000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823160000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823220000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823280000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823340000, "open": 3.111, "high": 3.111, "low": 3.107, "close": 3.107, "volume": 55.72, "quote_volume": 173.22543, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 3.111, "high": 3.111, "low": 3.109, "close": 3.109, "volume": 83.68, "quote_volume": 260.19546, "trades": 8, "taker_buy_volume": 17.17, "taker_buy_quote": 53.41587}, {"ts": 1768823460000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823520000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 2.09, "quote_volume": 6.48527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823700000, "open": 3.103, "high": 3.103, "low": 3.102, "close": 3.102, "volume": 47.33, "quote_volume": 146.84398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823820000, "open": 3.107, "high": 3.108, "low": 3.107, "close": 3.107, "volume": 7.44, "quote_volume": 23.11765, "trades": 4, "taker_buy_volume": 7.44, "taker_buy_quote": 23.11765}, {"ts": 1768823880000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 3.107, "high": 3.11, "low": 3.107, "close": 3.108, "volume": 67.12, "quote_volume": 208.70104, "trades": 4, "taker_buy_volume": 67.12, "taker_buy_quote": 208.70104}, {"ts": 1768824000000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824060000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824120000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 2.29, "quote_volume": 7.11503, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 7.11503}, {"ts": 1768824180000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824240000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 55.6, "quote_volume": 172.1932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824300000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824360000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824420000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824480000, "open": 3.098, "high": 3.099, "low": 3.098, "close": 3.099, "volume": 76.9, "quote_volume": 238.23902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824540000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824600000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824660000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824720000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 3.5, "quote_volume": 10.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824780000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824840000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824900000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 3.42, "quote_volume": 10.62252, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.62252}, {"ts": 1768824960000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825020000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825080000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825140000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825200000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825260000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 1.93, "quote_volume": 5.99072, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 5.99072}, {"ts": 1768825320000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 5.93, "quote_volume": 18.383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825380000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 3.7, "quote_volume": 11.47, "trades": 3, "taker_buy_volume": 3.7, "taker_buy_quote": 11.47}, {"ts": 1768825440000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825500000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825560000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 4.8, "quote_volume": 14.8752, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 14.8752}, {"ts": 1768825620000, "open": 3.099, "high": 3.1, "low": 3.099, "close": 3.1, "volume": 11.93, "quote_volume": 36.97612, "trades": 3, "taker_buy_volume": 6.88, "taker_buy_quote": 21.32112}, {"ts": 1768825680000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825740000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 3.096, "high": 3.099, "low": 3.094, "close": 3.099, "volume": 199.42, "quote_volume": 617.28136, "trades": 6, "taker_buy_volume": 33.75, "taker_buy_quote": 104.59125}, {"ts": 1768825860000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825980000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826040000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 13.65, "quote_volume": 42.3696, "trades": 4, "taker_buy_volume": 13.65, "taker_buy_quote": 42.3696}, {"ts": 1768826100000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826160000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826220000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826340000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 1.83, "quote_volume": 5.67483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826400000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826460000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826520000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 2.48, "quote_volume": 7.69792, "trades": 1, "taker_buy_volume": 2.48, "taker_buy_quote": 7.69792}, {"ts": 1768826580000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826700000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 3.04, "quote_volume": 9.42096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826760000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827000000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827060000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827180000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827240000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 12.88, "quote_volume": 39.8636, "trades": 5, "taker_buy_volume": 12.88, "taker_buy_quote": 39.8636}, {"ts": 1768827360000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 1.61, "quote_volume": 4.98295, "trades": 2, "taker_buy_volume": 1.61, "taker_buy_quote": 4.98295}, {"ts": 1768827420000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827480000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 500.0, "quote_volume": 1545.52172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827600000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 15.01, "quote_volume": 46.41092, "trades": 1, "taker_buy_volume": 15.01, "taker_buy_quote": 46.41092}, {"ts": 1768827660000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827720000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827780000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 5.31, "quote_volume": 16.4079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827840000, "open": 3.091, "high": 3.092, "low": 3.091, "close": 3.092, "volume": 59.8, "quote_volume": 184.86439, "trades": 5, "taker_buy_volume": 59.8, "taker_buy_quote": 184.86439}, {"ts": 1768827900000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827960000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828020000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828080000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828140000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 3.65, "quote_volume": 11.31135, "trades": 2, "taker_buy_volume": 3.65, "taker_buy_quote": 11.31135}, {"ts": 1768828200000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 16.62, "quote_volume": 51.45552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828260000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 13.84, "quote_volume": 42.93168, "trades": 2, "taker_buy_volume": 13.84, "taker_buy_quote": 42.93168}, {"ts": 1768828320000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828380000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828440000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 3.86, "quote_volume": 11.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828500000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828560000, "open": 3.1, "high": 3.1, "low": 3.098, "close": 3.098, "volume": 7.35, "quote_volume": 22.7804, "trades": 3, "taker_buy_volume": 2.3, "taker_buy_quote": 7.1254}, {"ts": 1768828620000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828680000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 3.66, "quote_volume": 11.35332, "trades": 1, "taker_buy_volume": 3.66, "taker_buy_quote": 11.35332}, {"ts": 1768828740000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 15.73, "quote_volume": 48.70008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828800000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828860000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 8.89, "quote_volume": 27.50501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828920000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828980000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829040000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829100000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829160000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829220000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829280000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829340000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829400000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829460000, "open": 3.092, "high": 3.093, "low": 3.092, "close": 3.093, "volume": 33.26, "quote_volume": 102.84917, "trades": 8, "taker_buy_volume": 33.26, "taker_buy_quote": 102.84917}, {"ts": 1768829520000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 6.54, "quote_volume": 20.21004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829640000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829700000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829760000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829880000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829940000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830000000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 5.71, "quote_volume": 17.68958, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 17.68958}, {"ts": 1768830060000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830180000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830240000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830300000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 1.88, "quote_volume": 5.82424, "trades": 1, "taker_buy_volume": 1.88, "taker_buy_quote": 5.82424}, {"ts": 1768830360000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 10.86, "quote_volume": 33.60084, "trades": 2, "taker_buy_volume": 7.98, "taker_buy_quote": 24.69012}, {"ts": 1768830420000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830480000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830540000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830660000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830720000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830780000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 2.85, "quote_volume": 8.8179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830840000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830900000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831020000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 2.33, "quote_volume": 7.20902, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 7.20902}, {"ts": 1768831200000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831260000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 29.05, "quote_volume": 89.8226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831320000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 11.66, "quote_volume": 36.05764, "trades": 6, "taker_buy_volume": 1.64, "taker_buy_quote": 5.0758}, {"ts": 1768831380000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831440000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831500000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831560000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831620000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 5.97, "quote_volume": 18.49506, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 18.49506}, {"ts": 1768831680000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831740000, "open": 3.097, "high": 3.098, "low": 3.097, "close": 3.098, "volume": 161.79, "quote_volume": 501.21512, "trades": 5, "taker_buy_volume": 161.79, "taker_buy_quote": 501.21512}, {"ts": 1768831800000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831860000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831920000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831980000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832040000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832160000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832220000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832280000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832340000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832400000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832460000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832520000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832580000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 4.66, "quote_volume": 14.47396, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 14.47396}, {"ts": 1768832640000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832700000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832760000, "open": 3.103, "high": 3.104, "low": 3.103, "close": 3.104, "volume": 26.51, "quote_volume": 82.27333, "trades": 9, "taker_buy_volume": 26.51, "taker_buy_quote": 82.27333}, {"ts": 1768832820000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832880000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832940000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833000000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833060000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833120000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 9.98, "quote_volume": 31.02782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833180000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 4.01, "quote_volume": 12.46709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833240000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 66.86, "quote_volume": 207.9346, "trades": 3, "taker_buy_volume": 66.86, "taker_buy_quote": 207.9346}, {"ts": 1768833300000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833420000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833480000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 2.26, "quote_volume": 7.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833540000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833600000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833660000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 4.66, "quote_volume": 14.49726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833900000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 4.67, "quote_volume": 14.52837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833960000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834080000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834260000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 80.36, "quote_volume": 249.99996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 10.46, "quote_volume": 32.54106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834380000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834440000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 7.76, "quote_volume": 24.05923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834560000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834680000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834800000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 120.28, "quote_volume": 373.34912, "trades": 1, "taker_buy_volume": 120.28, "taker_buy_quote": 373.34912}, {"ts": 1768834860000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 5.71, "quote_volume": 17.75239, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 17.75239}, {"ts": 1768834980000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 3.74, "quote_volume": 11.64262, "trades": 2, "taker_buy_volume": 3.74, "taker_buy_quote": 11.64262}, {"ts": 1768835040000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835100000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 2.59, "quote_volume": 8.04195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835220000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835340000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835400000, "open": 3.107, "high": 3.107, "low": 3.106, "close": 3.106, "volume": 6.44, "quote_volume": 20.00612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835460000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 9.99, "quote_volume": 31.04892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835580000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 11.41, "quote_volume": 35.45087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835640000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835700000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835760000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 6.88, "quote_volume": 21.35552, "trades": 3, "taker_buy_volume": 6.88, "taker_buy_quote": 21.35552}, {"ts": 1768835820000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835880000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835940000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836000000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836060000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836120000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836180000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 5.71, "quote_volume": 17.70671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836300000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 16.12, "quote_volume": 49.92364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836360000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836420000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836480000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836540000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 16.62, "quote_volume": 51.48876, "trades": 1, "taker_buy_volume": 16.62, "taker_buy_quote": 51.48876}, {"ts": 1768836600000, "open": 3.099, "high": 3.1, "low": 3.099, "close": 3.1, "volume": 18.78, "quote_volume": 58.20428, "trades": 5, "taker_buy_volume": 18.78, "taker_buy_quote": 58.20428}, {"ts": 1768836660000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836720000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836780000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836840000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836900000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 3.102, "high": 3.102, "low": 3.1, "close": 3.1, "volume": 2.76, "quote_volume": 8.56016, "trades": 2, "taker_buy_volume": 0.68, "taker_buy_quote": 2.108}, {"ts": 1768837020000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 11.55, "quote_volume": 35.8281, "trades": 5, "taker_buy_volume": 3.39, "taker_buy_quote": 10.51578}, {"ts": 1768837080000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 3.22, "quote_volume": 9.97234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837260000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 112.65, "quote_volume": 349.4403, "trades": 3, "taker_buy_volume": 112.65, "taker_buy_quote": 349.4403}, {"ts": 1768837320000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837440000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 4.12, "quote_volume": 12.78848, "trades": 2, "taker_buy_volume": 4.12, "taker_buy_quote": 12.78848}, {"ts": 1768837500000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837560000, "open": 3.104, "high": 3.104, "low": 3.099, "close": 3.099, "volume": 33.6, "quote_volume": 104.21631, "trades": 7, "taker_buy_volume": 16.81, "taker_buy_quote": 52.17824}, {"ts": 1768837620000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837680000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837800000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 14.07, "quote_volume": 43.60293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837860000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837980000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838220000, "open": 3.1, "high": 3.101, "low": 3.1, "close": 3.101, "volume": 8.88, "quote_volume": 27.53431, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 27.53431}, {"ts": 1768838280000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 3.098, "high": 3.098, "low": 3.097, "close": 3.097, "volume": 98.17, "quote_volume": 304.0855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838400000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838460000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838520000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838580000, "open": 3.104, "high": 3.107, "low": 3.104, "close": 3.107, "volume": 74.79, "quote_volume": 232.31341, "trades": 7, "taker_buy_volume": 74.79, "taker_buy_quote": 232.31341}, {"ts": 1768838640000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838700000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838760000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838820000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838880000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839000000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839060000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 3.107, "high": 3.11, "low": 3.106, "close": 3.11, "volume": 9.91, "quote_volume": 30.79697, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.54717}, {"ts": 1768839180000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 3.11, "high": 3.11, "low": 3.107, "close": 3.107, "volume": 6.6, "quote_volume": 20.5161, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2531}, {"ts": 1768839300000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 1.85, "quote_volume": 5.7461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839360000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839420000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839480000, "open": 3.105, "high": 3.11, "low": 3.105, "close": 3.11, "volume": 9.81, "quote_volume": 30.48939, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.263}, {"ts": 1768839540000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 3.11, "high": 3.112, "low": 3.11, "close": 3.112, "volume": 6.61, "quote_volume": 20.5637, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.5637}, {"ts": 1768839660000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839720000, "open": 3.112, "high": 3.115, "low": 3.112, "close": 3.115, "volume": 6.77, "quote_volume": 21.07817, "trades": 3, "taker_buy_volume": 3.47, "taker_buy_quote": 10.80857}, {"ts": 1768839780000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 3.115, "high": 3.115, "low": 3.112, "close": 3.112, "volume": 6.62, "quote_volume": 20.61137, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.61137}, {"ts": 1768839900000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 3.115, "high": 3.117, "low": 3.111, "close": 3.111, "volume": 33.14, "quote_volume": 103.27406, "trades": 4, "taker_buy_volume": 29.84, "taker_buy_quote": 93.00776}, {"ts": 1768840020000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840080000, "open": 3.111, "high": 3.116, "low": 3.111, "close": 3.116, "volume": 6.61, "quote_volume": 20.58026, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31396}, {"ts": 1768840140000, "open": 3.116, "high": 3.117, "low": 3.116, "close": 3.117, "volume": 6.85, "quote_volume": 21.35134, "trades": 4, "taker_buy_volume": 6.85, "taker_buy_quote": 21.35134}, {"ts": 1768840200000, "open": 3.116, "high": 3.116, "low": 3.112, "close": 3.112, "volume": 6.62, "quote_volume": 20.61468, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31396}, {"ts": 1768840260000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 1.92, "quote_volume": 5.97504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840320000, "open": 3.112, "high": 3.117, "low": 3.112, "close": 3.117, "volume": 6.61, "quote_volume": 20.58682, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768840380000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 3.118, "high": 3.118, "low": 3.115, "close": 3.115, "volume": 20.49, "quote_volume": 63.87792, "trades": 4, "taker_buy_volume": 20.49, "taker_buy_quote": 63.87792}, {"ts": 1768840500000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840560000, "open": 3.115, "high": 3.118, "low": 3.115, "close": 3.118, "volume": 6.61, "quote_volume": 20.60008, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.60008}, {"ts": 1768840620000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840680000, "open": 3.118, "high": 3.118, "low": 3.115, "close": 3.115, "volume": 6.61, "quote_volume": 20.60008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840740000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840800000, "open": 3.115, "high": 3.118, "low": 3.115, "close": 3.118, "volume": 6.62, "quote_volume": 20.63123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840860000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840920000, "open": 3.119, "high": 3.119, "low": 3.115, "close": 3.115, "volume": 18.56, "quote_volume": 57.866, "trades": 4, "taker_buy_volume": 12.9, "taker_buy_quote": 40.2351}, {"ts": 1768840980000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 3.119, "high": 3.119, "low": 3.116, "close": 3.116, "volume": 10.78, "quote_volume": 33.61289, "trades": 4, "taker_buy_volume": 7.47, "taker_buy_quote": 23.29893}, {"ts": 1768841100000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 3.119, "high": 3.122, "low": 3.119, "close": 3.122, "volume": 6.62, "quote_volume": 20.65771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841220000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "open": 3.12, "high": 3.12, "low": 3.119, "close": 3.119, "volume": 20.32, "quote_volume": 63.38138, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.296}, {"ts": 1768841340000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 2.55, "quote_volume": 7.95345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841400000, "open": 3.119, "high": 3.122, "low": 3.119, "close": 3.122, "volume": 6.62, "quote_volume": 20.65747, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.69829}, {"ts": 1768841460000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841520000, "open": 3.117, "high": 3.122, "low": 3.117, "close": 3.122, "volume": 11.52, "quote_volume": 35.92439, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33382}, {"ts": 1768841580000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841640000, "open": 3.12, "high": 3.135, "low": 3.12, "close": 3.129, "volume": 1223.96, "quote_volume": 3830.21626, "trades": 37, "taker_buy_volume": 1130.6, "taker_buy_quote": 3538.12261}, {"ts": 1768841700000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841760000, "open": 3.128, "high": 3.128, "low": 3.123, "close": 3.123, "volume": 6.62, "quote_volume": 20.69081, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35368}, {"ts": 1768841820000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 16.21, "quote_volume": 50.62383, "trades": 1, "taker_buy_volume": 16.21, "taker_buy_quote": 50.62383}, {"ts": 1768841880000, "open": 3.122, "high": 3.126, "low": 3.121, "close": 3.126, "volume": 165.37, "quote_volume": 516.92901, "trades": 5, "taker_buy_volume": 162.07, "taker_buy_quote": 506.62752}, {"ts": 1768841940000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842000000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 13.24, "quote_volume": 41.39158, "trades": 4, "taker_buy_volume": 9.93, "taker_buy_quote": 31.04121}, {"ts": 1768842060000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842120000, "open": 3.123, "high": 3.126, "low": 3.121, "close": 3.126, "volume": 12.42, "quote_volume": 38.79096, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3158}, {"ts": 1768842180000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842240000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.62, "quote_volume": 20.68419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842300000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 3.124, "high": 3.129, "low": 3.124, "close": 3.129, "volume": 6.61, "quote_volume": 20.66619, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35699}, {"ts": 1768842420000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.11, "quote_volume": 0.34419, "trades": 1, "taker_buy_volume": 0.11, "taker_buy_quote": 0.34419}, {"ts": 1768842480000, "open": 3.129, "high": 3.133, "low": 3.129, "close": 3.133, "volume": 6.61, "quote_volume": 20.69589, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.69589}, {"ts": 1768842540000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 3.132, "high": 3.136, "low": 3.132, "close": 3.136, "volume": 6.62, "quote_volume": 20.74708, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38016}, {"ts": 1768842660000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.71903, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3488}, {"ts": 1768842780000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842840000, "open": 3.134, "high": 3.137, "low": 3.134, "close": 3.137, "volume": 9.92, "quote_volume": 31.10583, "trades": 5, "taker_buy_volume": 4.67, "taker_buy_quote": 14.64843}, {"ts": 1768842900000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842960000, "open": 3.135, "high": 3.135, "low": 3.131, "close": 3.131, "volume": 6.6, "quote_volume": 20.6778, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1768843020000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 12.72, "quote_volume": 39.82632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843140000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 6.88, "quote_volume": 21.51376, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 21.51376}, {"ts": 1768843200000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.128, "volume": 8.2, "quote_volume": 25.66427, "trades": 4, "taker_buy_volume": 8.2, "taker_buy_quote": 25.66427}, {"ts": 1768843260000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 24.71, "quote_volume": 77.26817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 3.127, "high": 3.129, "low": 3.124, "close": 3.129, "volume": 9.8, "quote_volume": 30.64127, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3257}, {"ts": 1768843380000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 30.29, "quote_volume": 94.62596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 3.124, "high": 3.129, "low": 3.124, "close": 3.129, "volume": 36.18, "quote_volume": 113.04282, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3257}, {"ts": 1768843500000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 3.129, "high": 3.131, "low": 3.126, "close": 3.131, "volume": 6.84, "quote_volume": 21.39906, "trades": 4, "taker_buy_volume": 3.54, "taker_buy_quote": 11.08326}, {"ts": 1768843620000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 3.129, "high": 3.129, "low": 3.125, "close": 3.125, "volume": 6.6, "quote_volume": 20.6382, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3257}, {"ts": 1768843740000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 3.125, "high": 3.125, "low": 3.122, "close": 3.122, "volume": 6.62, "quote_volume": 20.67757, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.67757}, {"ts": 1768843860000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843920000, "open": 3.119, "high": 3.124, "low": 3.119, "close": 3.124, "volume": 9.79, "quote_volume": 30.55469, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 20.2308}, {"ts": 1768843980000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 3.124, "high": 3.124, "low": 3.119, "close": 3.119, "volume": 6.61, "quote_volume": 20.63314, "trades": 3, "taker_buy_volume": 0.16, "taker_buy_quote": 0.49984}, {"ts": 1768844100000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 3.12, "high": 3.124, "low": 3.12, "close": 3.124, "volume": 6.61, "quote_volume": 20.6364, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3092}, {"ts": 1768844220000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844280000, "open": 3.122, "high": 3.122, "low": 3.118, "close": 3.118, "volume": 6.61, "quote_volume": 20.62652, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3026}, {"ts": 1768844340000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 2.05, "quote_volume": 6.396, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 6.396}, {"ts": 1768844400000, "open": 3.12, "high": 3.122, "low": 3.118, "close": 3.122, "volume": 7.98, "quote_volume": 24.89758, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 14.577}, {"ts": 1768844460000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844520000, "open": 3.122, "high": 3.122, "low": 3.117, "close": 3.117, "volume": 6.61, "quote_volume": 20.61987, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3026}, {"ts": 1768844580000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 3.118, "high": 3.122, "low": 3.118, "close": 3.122, "volume": 6.61, "quote_volume": 20.62318, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3026}, {"ts": 1768844700000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 4.14, "quote_volume": 12.9168, "trades": 1, "taker_buy_volume": 4.14, "taker_buy_quote": 12.9168}, {"ts": 1768844760000, "open": 3.117, "high": 3.121, "low": 3.117, "close": 3.121, "volume": 6.6, "quote_volume": 20.5854, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2993}, {"ts": 1768844820000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844880000, "open": 3.121, "high": 3.123, "low": 3.118, "close": 3.123, "volume": 10.04, "quote_volume": 31.33153, "trades": 4, "taker_buy_volume": 6.73, "taker_buy_quote": 21.01095}, {"ts": 1768844940000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845000000, "open": 3.122, "high": 3.122, "low": 3.118, "close": 3.118, "volume": 6.61, "quote_volume": 20.62516, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33382}, {"ts": 1768845060000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845120000, "open": 3.119, "high": 3.121, "low": 3.119, "close": 3.121, "volume": 6.61, "quote_volume": 20.62319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845180000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 3.118, "high": 3.118, "low": 3.115, "close": 3.115, "volume": 10.8, "quote_volume": 33.66447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845300000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 3.114, "high": 3.116, "low": 3.114, "close": 3.116, "volume": 6.62, "quote_volume": 20.6213, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31396}, {"ts": 1768845420000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 3.116, "high": 3.116, "low": 3.114, "close": 3.114, "volume": 6.61, "quote_volume": 20.59014, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2828}, {"ts": 1768845540000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 2.22, "quote_volume": 6.91308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845600000, "open": 3.114, "high": 3.115, "low": 3.112, "close": 3.115, "volume": 70.97, "quote_volume": 220.87873, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31065}, {"ts": 1768845660000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845720000, "open": 3.113, "high": 3.117, "low": 3.113, "close": 3.117, "volume": 6.62, "quote_volume": 20.6213, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31727}, {"ts": 1768845780000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845840000, "open": 3.115, "high": 3.115, "low": 3.113, "close": 3.113, "volume": 9.91, "quote_volume": 30.85974, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.58684}, {"ts": 1768845900000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 3.114, "high": 3.118, "low": 3.114, "close": 3.118, "volume": 6.73, "quote_volume": 20.97054, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.6632}, {"ts": 1768846020000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 3.117, "high": 3.117, "low": 3.113, "close": 3.113, "volume": 6.61, "quote_volume": 20.59013, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768846140000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846200000, "open": 3.115, "high": 3.119, "low": 3.115, "close": 3.119, "volume": 6.61, "quote_volume": 20.60339, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.32389}, {"ts": 1768846260000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846320000, "open": 3.119, "high": 3.119, "low": 3.116, "close": 3.116, "volume": 6.62, "quote_volume": 20.63785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846380000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846440000, "open": 3.116, "high": 3.118, "low": 3.115, "close": 3.118, "volume": 9.15, "quote_volume": 28.51471, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.32058}, {"ts": 1768846500000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846560000, "open": 3.114, "high": 3.116, "low": 3.11, "close": 3.116, "volume": 362.42, "quote_volume": 1129.14409, "trades": 6, "taker_buy_volume": 359.11, "taker_buy_quote": 1118.84999}, {"ts": 1768846620000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846680000, "open": 3.116, "high": 3.116, "low": 3.113, "close": 3.113, "volume": 6.6, "quote_volume": 20.5557, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2828}, {"ts": 1768846740000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846800000, "open": 3.114, "high": 3.119, "low": 3.114, "close": 3.119, "volume": 6.74, "quote_volume": 21.00515, "trades": 4, "taker_buy_volume": 3.43, "taker_buy_quote": 10.69781}, {"ts": 1768846860000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 3.119, "high": 3.119, "low": 3.116, "close": 3.116, "volume": 6.6, "quote_volume": 20.5755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 3.114, "high": 3.119, "low": 3.114, "close": 3.119, "volume": 6.6, "quote_volume": 20.5689, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2927}, {"ts": 1768847100000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "open": 3.115, "high": 3.115, "low": 3.112, "close": 3.112, "volume": 6.6, "quote_volume": 20.5491, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2795}, {"ts": 1768847220000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 3.112, "high": 3.115, "low": 3.112, "close": 3.115, "volume": 6.6, "quote_volume": 20.5491, "trades": 4, "taker_buy_volume": 3.26, "taker_buy_quote": 10.14548}, {"ts": 1768847340000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 3.114, "high": 3.114, "low": 3.109, "close": 3.109, "volume": 6.61, "quote_volume": 20.56699, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2762}, {"ts": 1768847460000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 3.111, "high": 3.114, "low": 3.109, "close": 3.114, "volume": 6.61, "quote_volume": 20.57272, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.30734}, {"ts": 1768847580000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 3.116, "high": 3.116, "low": 3.113, "close": 3.113, "volume": 20.93, "quote_volume": 65.20795, "trades": 3, "taker_buy_volume": 20.93, "taker_buy_quote": 65.20795}, {"ts": 1768847700000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847760000, "open": 3.113, "high": 3.117, "low": 3.113, "close": 3.117, "volume": 6.61, "quote_volume": 20.59013, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768847820000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.16, "quote_volume": 0.49872, "trades": 1, "taker_buy_volume": 0.16, "taker_buy_quote": 0.49872}, {"ts": 1768847880000, "open": 3.114, "high": 3.121, "low": 3.114, "close": 3.121, "volume": 9.91, "quote_volume": 30.90271, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.62651}, {"ts": 1768847940000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 3.119, "high": 3.123, "low": 3.119, "close": 3.123, "volume": 6.62, "quote_volume": 20.66102, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1768848060000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848120000, "open": 3.123, "high": 3.123, "low": 3.12, "close": 3.12, "volume": 6.61, "quote_volume": 20.63501, "trades": 4, "taker_buy_volume": 4.73, "taker_buy_quote": 14.76753}, {"ts": 1768848180000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 2.44, "quote_volume": 7.61036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848300000, "open": 3.123, "high": 3.125, "low": 3.123, "close": 3.125, "volume": 4.17, "quote_volume": 13.03073, "trades": 2, "taker_buy_volume": 4.17, "taker_buy_quote": 13.03073}, {"ts": 1768848360000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848420000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848600000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848660000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 1.63, "quote_volume": 5.09375, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 5.09375}, {"ts": 1768848720000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848780000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848840000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848900000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 42.0, "quote_volume": 130.998, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 130.998}, {"ts": 1768848960000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849020000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849140000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 3.119, "high": 3.123, "low": 3.119, "close": 3.123, "volume": 6.72, "quote_volume": 20.97336, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 20.97336}, {"ts": 1768849260000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849320000, "open": 3.123, "high": 3.129, "low": 3.123, "close": 3.129, "volume": 9.01, "quote_volume": 28.16903, "trades": 4, "taker_buy_volume": 5.71, "taker_buy_quote": 17.86313}, {"ts": 1768849380000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.62, "quote_volume": 20.70725, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 5.34546}, {"ts": 1768849500000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849560000, "open": 3.126, "high": 3.128, "low": 3.126, "close": 3.128, "volume": 6.6, "quote_volume": 20.6382, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.6382}, {"ts": 1768849620000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849680000, "open": 3.128, "high": 3.129, "low": 3.125, "close": 3.129, "volume": 6.78, "quote_volume": 21.20122, "trades": 3, "taker_buy_volume": 6.78, "taker_buy_quote": 21.20122}, {"ts": 1768849740000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849800000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.62, "quote_volume": 20.70405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 3.124, "high": 3.124, "low": 3.123, "close": 3.123, "volume": 97.64, "quote_volume": 304.97491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849920000, "open": 3.123, "high": 3.128, "low": 3.123, "close": 3.128, "volume": 6.61, "quote_volume": 20.65953, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3224}, {"ts": 1768849980000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 3.128, "high": 3.128, "low": 3.125, "close": 3.125, "volume": 6.61, "quote_volume": 20.66618, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35368}, {"ts": 1768850100000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 3.124, "high": 3.127, "low": 3.124, "close": 3.127, "volume": 6.61, "quote_volume": 20.65957, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35037}, {"ts": 1768850220000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850280000, "open": 3.132, "high": 3.135, "low": 3.132, "close": 3.132, "volume": 36.57, "quote_volume": 114.54714, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1768850340000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850400000, "open": 3.132, "high": 3.135, "low": 3.126, "close": 3.127, "volume": 1946.77, "quote_volume": 6088.07707, "trades": 21, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1768850460000, "open": 3.126, "high": 3.129, "low": 3.126, "close": 3.129, "volume": 588.7, "quote_volume": 1840.3338, "trades": 7, "taker_buy_volume": 588.7, "taker_buy_quote": 1840.3338}, {"ts": 1768850520000, "open": 3.129, "high": 3.131, "low": 3.127, "close": 3.131, "volume": 15.3, "quote_volume": 47.86754, "trades": 6, "taker_buy_volume": 9.5, "taker_buy_quote": 29.72594}, {"ts": 1768850580000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850640000, "open": 3.131, "high": 3.131, "low": 3.125, "close": 3.125, "volume": 14.92, "quote_volume": 46.66142, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3323}, {"ts": 1768850700000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850760000, "open": 3.125, "high": 3.128, "low": 3.125, "close": 3.128, "volume": 6.6, "quote_volume": 20.6349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850880000, "open": 3.128, "high": 3.128, "low": 3.125, "close": 3.125, "volume": 6.62, "quote_volume": 20.69743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850940000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 3.125, "high": 3.128, "low": 3.125, "close": 3.128, "volume": 6.61, "quote_volume": 20.66615, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3224}, {"ts": 1768851060000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 3.126, "high": 3.126, "low": 3.122, "close": 3.123, "volume": 11.48, "quote_volume": 35.86075, "trades": 5, "taker_buy_volume": 6.15, "taker_buy_quote": 19.21635}, {"ts": 1768851180000, "open": 3.123, "high": 3.124, "low": 3.12, "close": 3.124, "volume": 18.6, "quote_volume": 58.06346, "trades": 4, "taker_buy_volume": 8.58, "taker_buy_quote": 26.80106}, {"ts": 1768851240000, "open": 3.124, "high": 3.124, "low": 3.121, "close": 3.122, "volume": 645.1, "quote_volume": 2014.97275, "trades": 17, "taker_buy_volume": 6.62, "taker_buy_quote": 20.67095}, {"ts": 1768851300000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "open": 3.122, "high": 3.125, "low": 3.122, "close": 3.125, "volume": 12.92, "quote_volume": 40.36507, "trades": 4, "taker_buy_volume": 12.92, "taker_buy_quote": 40.36507}, {"ts": 1768851420000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851480000, "open": 3.125, "high": 3.125, "low": 3.12, "close": 3.12, "volume": 6.61, "quote_volume": 20.63975, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34375}, {"ts": 1768851540000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "open": 3.12, "high": 3.123, "low": 3.12, "close": 3.123, "volume": 6.6, "quote_volume": 20.6019, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3059}, {"ts": 1768851660000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851720000, "open": 3.121, "high": 3.124, "low": 3.121, "close": 3.124, "volume": 6.6, "quote_volume": 20.6085, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3092}, {"ts": 1768851780000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 3.123, "high": 3.123, "low": 3.12, "close": 3.123, "volume": 10.84, "quote_volume": 33.84342, "trades": 4, "taker_buy_volume": 7.54, "taker_buy_quote": 23.54742}, {"ts": 1768851900000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 3.123, "high": 3.123, "low": 3.12, "close": 3.12, "volume": 6.62, "quote_volume": 20.66433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 2.86, "quote_volume": 8.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 3.118, "high": 3.118, "low": 3.115, "close": 3.115, "volume": 6.61, "quote_volume": 20.60005, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2894}, {"ts": 1768852140000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 3.117, "high": 3.117, "low": 3.114, "close": 3.114, "volume": 6.6, "quote_volume": 20.5623, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768852260000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 1.6, "quote_volume": 4.9872, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 4.9872}, {"ts": 1768852320000, "open": 3.117, "high": 3.117, "low": 3.113, "close": 3.113, "volume": 8.74, "quote_volume": 27.22296, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768852380000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 3.112, "high": 3.115, "low": 3.112, "close": 3.115, "volume": 8.25, "quote_volume": 25.68885, "trades": 3, "taker_buy_volume": 4.95, "taker_buy_quote": 15.41925}, {"ts": 1768852500000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852560000, "open": 3.113, "high": 3.113, "low": 3.109, "close": 3.109, "volume": 6.61, "quote_volume": 20.56369, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2729}, {"ts": 1768852620000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 3.109, "high": 3.112, "low": 3.109, "close": 3.11, "volume": 549.9, "quote_volume": 1710.19232, "trades": 9, "taker_buy_volume": 546.6, "taker_buy_quote": 1699.93262}, {"ts": 1768852740000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 2.0, "quote_volume": 6.228, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.228}, {"ts": 1768852800000, "open": 3.114, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 6.6, "quote_volume": 20.5425, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.5425}, {"ts": 1768852860000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 3.114, "high": 3.117, "low": 3.114, "close": 3.117, "volume": 6.61, "quote_volume": 20.59344, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1768852980000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853040000, "open": 3.115, "high": 3.115, "low": 3.112, "close": 3.112, "volume": 6.61, "quote_volume": 20.58025, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31065}, {"ts": 1768853100000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 3.111, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 9.92, "quote_volume": 30.87105, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.30734}, {"ts": 1768853220000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 3.109, "high": 3.113, "low": 3.109, "close": 3.113, "volume": 6.61, "quote_volume": 20.56369, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2729}, {"ts": 1768853340000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 3.11, "high": 3.11, "low": 3.107, "close": 3.107, "volume": 6.61, "quote_volume": 20.5472, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2941}, {"ts": 1768853460000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 3.108, "high": 3.11, "low": 3.108, "close": 3.11, "volume": 6.61, "quote_volume": 20.55048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853580000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 6.04, "quote_volume": 18.76628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 3.107, "high": 3.107, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 5.22, "quote_volume": 16.19244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 3.102, "high": 3.104, "low": 3.099, "close": 3.104, "volume": 14.64, "quote_volume": 45.42152, "trades": 6, "taker_buy_volume": 9.07, "taker_buy_quote": 28.15328}, {"ts": 1768853820000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 3.66, "quote_volume": 11.37528, "trades": 1, "taker_buy_volume": 3.66, "taker_buy_quote": 11.37528}, {"ts": 1768853880000, "open": 3.106, "high": 3.106, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51742, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1768853940000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 3.102, "high": 3.105, "low": 3.102, "close": 3.105, "volume": 6.61, "quote_volume": 20.51415, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2366}, {"ts": 1768854060000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854120000, "open": 3.106, "high": 3.108, "low": 3.106, "close": 3.108, "volume": 6.6, "quote_volume": 20.5062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854180000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854240000, "open": 3.108, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 6.6, "quote_volume": 20.4996, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2564}, {"ts": 1768854300000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 26.27, "quote_volume": 81.62089, "trades": 4, "taker_buy_volume": 26.27, "taker_buy_quote": 81.62089}, {"ts": 1768854360000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.61, "quote_volume": 20.52734, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2531}, {"ts": 1768854420000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854480000, "open": 3.106, "high": 3.112, "low": 3.106, "close": 3.112, "volume": 6.6, "quote_volume": 20.5194, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2696}, {"ts": 1768854540000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 60.42, "quote_volume": 187.84578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.6, "quote_volume": 20.5095, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1768854660000, "open": 3.105, "high": 3.106, "low": 3.105, "close": 3.106, "volume": 8.53, "quote_volume": 26.48913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854720000, "open": 3.105, "high": 3.105, "low": 3.099, "close": 3.099, "volume": 12.89, "quote_volume": 39.97259, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27755}, {"ts": 1768854780000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 5.96, "quote_volume": 18.48196, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 18.48196}, {"ts": 1768854840000, "open": 3.101, "high": 3.101, "low": 3.096, "close": 3.101, "volume": 20.91, "quote_volume": 64.82536, "trades": 5, "taker_buy_volume": 17.6, "taker_buy_quote": 54.5776}, {"ts": 1768854900000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854960000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.46788, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.46788}, {"ts": 1768855020000, "open": 3.096, "high": 3.096, "low": 3.095, "close": 3.095, "volume": 302.29, "quote_volume": 935.61801, "trades": 13, "taker_buy_volume": 120.3, "taker_buy_quote": 372.3285}, {"ts": 1768855080000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 66.25, "quote_volume": 205.29555, "trades": 3, "taker_buy_volume": 59.65, "taker_buy_quote": 184.85535}, {"ts": 1768855140000, "open": 3.098, "high": 3.098, "low": 3.097, "close": 3.097, "volume": 27.54, "quote_volume": 85.31644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 6.61, "quote_volume": 20.4811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855260000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 5.48, "quote_volume": 16.97156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 59.39, "quote_volume": 183.87832, "trades": 8, "taker_buy_volume": 59.39, "taker_buy_quote": 183.87832}, {"ts": 1768855500000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 3.095, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4138, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2135}, {"ts": 1768855620000, "open": 3.095, "high": 3.097, "low": 3.095, "close": 3.097, "volume": 1.78, "quote_volume": 5.51234, "trades": 2, "taker_buy_volume": 1.78, "taker_buy_quote": 5.51234}, {"ts": 1768855680000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46127, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.46127}, {"ts": 1768855740000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 3.096, "high": 3.1, "low": 3.096, "close": 3.1, "volume": 6.61, "quote_volume": 20.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855860000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 3.1, "high": 3.1, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47776, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1768855980000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 3.096, "high": 3.099, "low": 3.094, "close": 3.099, "volume": 8.88, "quote_volume": 27.49581, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1768856100000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 10.02, "quote_volume": 31.00188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 3.094, "high": 3.096, "low": 3.091, "close": 3.096, "volume": 8.56, "quote_volume": 26.48134, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768856220000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856280000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 6.61, "quote_volume": 20.47446, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768856340000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 3.099, "high": 3.107, "low": 3.099, "close": 3.107, "volume": 11.55, "quote_volume": 35.84878, "trades": 4, "taker_buy_volume": 8.25, "taker_buy_quote": 25.60228}, {"ts": 1768856460000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 3.104, "high": 3.104, "low": 3.098, "close": 3.102, "volume": 13.98, "quote_volume": 43.35391, "trades": 7, "taker_buy_volume": 7.38, "taker_buy_quote": 22.90166}, {"ts": 1768856580000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856640000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.101, "volume": 9.93, "quote_volume": 30.78631, "trades": 3, "taker_buy_volume": 9.93, "taker_buy_quote": 30.78631}, {"ts": 1768856700000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.6, "quote_volume": 20.4567, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4567}, {"ts": 1768856820000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 186.13, "quote_volume": 575.70009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 6.61, "quote_volume": 20.43483, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1768856940000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 3.089, "high": 3.094, "low": 3.089, "close": 3.094, "volume": 71.18, "quote_volume": 220.14205, "trades": 12, "taker_buy_volume": 63.07, "taker_buy_quote": 195.08546}, {"ts": 1768857060000, "open": 3.088, "high": 3.088, "low": 3.087, "close": 3.087, "volume": 12.9, "quote_volume": 39.82784, "trades": 4, "taker_buy_volume": 1.8, "taker_buy_quote": 5.5566}, {"ts": 1768857120000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 17.26, "quote_volume": 53.22896, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1768857180000, "open": 3.083, "high": 3.083, "low": 3.082, "close": 3.082, "volume": 63.1, "quote_volume": 194.47732, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 194.47732}, {"ts": 1768857240000, "open": 3.081, "high": 3.081, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34891, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768857300000, "open": 3.078, "high": 3.079, "low": 3.078, "close": 3.079, "volume": 7.81, "quote_volume": 24.04351, "trades": 5, "taker_buy_volume": 7.81, "taker_buy_quote": 24.04351}, {"ts": 1768857360000, "open": 3.079, "high": 3.079, "low": 3.077, "close": 3.077, "volume": 6.6, "quote_volume": 20.3148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1768857420000, "open": 3.077, "high": 3.077, "low": 3.075, "close": 3.077, "volume": 21.56, "quote_volume": 66.32778, "trades": 3, "taker_buy_volume": 2.2, "taker_buy_quote": 6.7694}, {"ts": 1768857480000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 9.68, "quote_volume": 29.75963, "trades": 4, "taker_buy_volume": 6.37, "taker_buy_quote": 19.59131}, {"ts": 1768857540000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 62.45, "quote_volume": 191.98054, "trades": 4, "taker_buy_volume": 62.45, "taker_buy_quote": 191.98054}, {"ts": 1768857600000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 41.94, "quote_volume": 129.08139, "trades": 3, "taker_buy_volume": 41.94, "taker_buy_quote": 129.08139}, {"ts": 1768857660000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 40.78, "quote_volume": 125.32687, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1768857780000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.071, "volume": 149.12, "quote_volume": 457.68416, "trades": 10, "taker_buy_volume": 14.3, "taker_buy_quote": 43.90507}, {"ts": 1768857900000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 3.071, "high": 3.071, "low": 3.066, "close": 3.066, "volume": 41.89, "quote_volume": 128.48511, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2587}, {"ts": 1768858020000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 3.066, "high": 3.072, "low": 3.066, "close": 3.072, "volume": 6.61, "quote_volume": 20.28606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 3.067, "high": 3.067, "low": 3.066, "close": 3.066, "volume": 5.29, "quote_volume": 16.22371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.067, "volume": 75.34, "quote_volume": 231.04502, "trades": 13, "taker_buy_volume": 60.23, "taker_buy_quote": 184.70783}, {"ts": 1768858260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 3.066, "high": 3.069, "low": 3.064, "close": 3.066, "volume": 10.2, "quote_volume": 31.28212, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1768858380000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858440000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 16.36, "quote_volume": 50.12058, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1768858500000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858560000, "open": 3.063, "high": 3.065, "low": 3.059, "close": 3.065, "volume": 28.85, "quote_volume": 88.38911, "trades": 5, "taker_buy_volume": 23.61, "taker_buy_quote": 72.35609}, {"ts": 1768858620000, "open": 3.066, "high": 3.068, "low": 3.066, "close": 3.068, "volume": 53.51, "quote_volume": 164.1452, "trades": 7, "taker_buy_volume": 53.51, "taker_buy_quote": 164.1452}, {"ts": 1768858680000, "open": 3.066, "high": 3.066, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.25302, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1768858740000, "open": 3.068, "high": 3.07, "low": 3.068, "close": 3.068, "volume": 467.1, "quote_volume": 1433.36708, "trades": 7, "taker_buy_volume": 442.46, "taker_buy_quote": 1357.77156}, {"ts": 1768858800000, "open": 3.068, "high": 3.072, "low": 3.068, "close": 3.072, "volume": 41.8, "quote_volume": 128.39636, "trades": 10, "taker_buy_volume": 38.49, "taker_buy_quote": 118.24128}, {"ts": 1768858860000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.262, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.262}, {"ts": 1768858980000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 6.61, "quote_volume": 20.29929, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1768859100000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 39.51, "quote_volume": 121.27359, "trades": 5, "taker_buy_volume": 4.35, "taker_buy_quote": 13.36755}, {"ts": 1768859160000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27616, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.27616}, {"ts": 1768859220000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 3.066, "high": 3.067, "low": 3.066, "close": 3.067, "volume": 6.62, "quote_volume": 20.30023, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1768859340000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.9, "quote_volume": 2.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 3.066, "high": 3.066, "low": 3.064, "close": 3.064, "volume": 6.6, "quote_volume": 20.229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859520000, "open": 3.063, "high": 3.065, "low": 3.061, "close": 3.064, "volume": 23.77, "quote_volume": 72.8286, "trades": 9, "taker_buy_volume": 20.47, "taker_buy_quote": 62.72338}, {"ts": 1768859580000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 17.02, "quote_volume": 52.14928, "trades": 6, "taker_buy_volume": 17.02, "taker_buy_quote": 52.14928}, {"ts": 1768859700000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 3.062, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 6.61, "quote_volume": 20.24975, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14515}, {"ts": 1768859820000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 6.61, "quote_volume": 20.26297, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1768859940000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 2.74, "quote_volume": 8.39536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860000000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 6.62, "quote_volume": 20.29361, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1768860060000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860120000, "open": 3.07, "high": 3.076, "low": 3.07, "close": 3.075, "volume": 32.61, "quote_volume": 100.27533, "trades": 5, "taker_buy_volume": 29.31, "taker_buy_quote": 90.14433}, {"ts": 1768860180000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860240000, "open": 3.075, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.72, "quote_volume": 20.6673, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.5231}, {"ts": 1768860300000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860360000, "open": 3.075, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 6.62, "quote_volume": 20.37305, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768860420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 3.077, "high": 3.077, "low": 3.075, "close": 3.075, "volume": 8.91, "quote_volume": 27.40485, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1768860540000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 41.27, "quote_volume": 127.01223, "trades": 5, "taker_buy_volume": 37.96, "taker_buy_quote": 116.83398}, {"ts": 1768860660000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 34.61, "quote_volume": 106.36011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860720000, "open": 3.073, "high": 3.076, "low": 3.071, "close": 3.073, "volume": 12.38, "quote_volume": 38.04099, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1755}, {"ts": 1768860780000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 32.6, "quote_volume": 99.9842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860840000, "open": 3.066, "high": 3.069, "low": 3.064, "close": 3.069, "volume": 26.92, "quote_volume": 82.5906, "trades": 4, "taker_buy_volume": 26.92, "taker_buy_quote": 82.5906}, {"ts": 1768860900000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860960000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.62, "quote_volume": 20.30685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861020000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 3.069, "high": 3.074, "low": 3.069, "close": 3.07, "volume": 40.16, "quote_volume": 123.3011, "trades": 4, "taker_buy_volume": 32.76, "taker_buy_quote": 100.5864}, {"ts": 1768861140000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 3.071, "high": 3.078, "low": 3.071, "close": 3.078, "volume": 6.61, "quote_volume": 20.32248, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1768861260000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861320000, "open": 3.075, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 6.62, "quote_volume": 20.37305, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.37305}, {"ts": 1768861380000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861440000, "open": 3.08, "high": 3.082, "low": 3.077, "close": 3.082, "volume": 8.97, "quote_volume": 27.6243, "trades": 3, "taker_buy_volume": 8.97, "taker_buy_quote": 27.6243}, {"ts": 1768861500000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 16.3, "quote_volume": 50.1877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861560000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 13.23, "quote_volume": 40.76493, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1768861620000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 3.082, "high": 3.084, "low": 3.082, "close": 3.084, "volume": 6.61, "quote_volume": 20.37862, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1768861740000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 3.084, "high": 3.084, "low": 3.079, "close": 3.079, "volume": 138.42, "quote_volume": 426.86661, "trades": 5, "taker_buy_volume": 133.05, "taker_buy_quote": 410.3262}, {"ts": 1768861860000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861920000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 6.6, "quote_volume": 20.3346, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1768861980000, "open": 3.077, "high": 3.077, "low": 3.071, "close": 3.071, "volume": 13.96, "quote_volume": 42.89641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862040000, "open": 3.071, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 20.48, "quote_volume": 62.94924, "trades": 7, "taker_buy_volume": 17.18, "taker_buy_quote": 52.80504}, {"ts": 1768862100000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 122.74, "quote_volume": 377.67098, "trades": 1, "taker_buy_volume": 122.74, "taker_buy_quote": 377.67098}, {"ts": 1768862160000, "open": 3.076, "high": 3.082, "low": 3.076, "close": 3.082, "volume": 6.62, "quote_volume": 20.38298, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1768862220000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 3.08, "high": 3.08, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34556, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768862340000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 13.57, "quote_volume": 41.68704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 19.67, "quote_volume": 60.48958, "trades": 6, "taker_buy_volume": 2.26, "taker_buy_quote": 6.94724}, {"ts": 1768862460000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1768862580000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 3.078, "high": 3.083, "low": 3.075, "close": 3.083, "volume": 69.03, "quote_volume": 212.6324, "trades": 9, "taker_buy_volume": 59.57, "taker_buy_quote": 183.5429}, {"ts": 1768862700000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 3.081, "high": 3.081, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34891, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768862820000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862880000, "open": 3.076, "high": 3.079, "low": 3.074, "close": 3.079, "volume": 127.92, "quote_volume": 393.24295, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1768862940000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863000000, "open": 3.076, "high": 3.081, "low": 3.076, "close": 3.081, "volume": 6.61, "quote_volume": 20.34891, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768863060000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 3.081, "high": 3.087, "low": 3.081, "close": 3.087, "volume": 6.6, "quote_volume": 20.3544, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3544}, {"ts": 1768863180000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863240000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 408.33, "quote_volume": 1258.23743, "trades": 14, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1768863300000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 2.16, "quote_volume": 6.65064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 9.75, "quote_volume": 30.0009, "trades": 3, "taker_buy_volume": 6.45, "taker_buy_quote": 19.8501}, {"ts": 1768863420000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 3.076, "high": 3.081, "low": 3.076, "close": 3.076, "volume": 35.54, "quote_volume": 109.33759, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768863540000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 8.76, "quote_volume": 26.92824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 3.074, "high": 3.075, "low": 3.069, "close": 3.075, "volume": 62.22, "quote_volume": 191.3034, "trades": 5, "taker_buy_volume": 58.92, "taker_buy_quote": 181.1757}, {"ts": 1768863660000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863720000, "open": 3.076, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 9.91, "quote_volume": 30.49301, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768863780000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.32242, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1768863900000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 3.076, "high": 3.08, "low": 3.076, "close": 3.08, "volume": 6.62, "quote_volume": 20.37636, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768864020000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 6.09, "quote_volume": 18.73284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864080000, "open": 3.074, "high": 3.074, "low": 3.068, "close": 3.068, "volume": 8.58, "quote_volume": 26.34718, "trades": 3, "taker_buy_volume": 5.27, "taker_buy_quote": 16.1921}, {"ts": 1768864140000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864200000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.079, "volume": 84.61, "quote_volume": 260.51751, "trades": 11, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768864260000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 30.43, "quote_volume": 93.70539, "trades": 3, "taker_buy_volume": 13.95, "taker_buy_quote": 42.97995}, {"ts": 1768864320000, "open": 3.081, "high": 3.081, "low": 3.08, "close": 3.08, "volume": 6.61, "quote_volume": 20.3621, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1768864380000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 85.28, "quote_volume": 262.74768, "trades": 2, "taker_buy_volume": 85.28, "taker_buy_quote": 262.74768}, {"ts": 1768864440000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 6.62, "quote_volume": 20.39622, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1768864500000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864560000, "open": 3.076, "high": 3.076, "low": 3.071, "close": 3.071, "volume": 9.98, "quote_volume": 30.67034, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1768864620000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864680000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 6.62, "quote_volume": 20.35319, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1768864740000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864800000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.62, "quote_volume": 20.35981, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.35981}, {"ts": 1768864860000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864920000, "open": 3.075, "high": 3.077, "low": 3.075, "close": 3.077, "volume": 6.61, "quote_volume": 20.33235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864980000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 3.077, "high": 3.077, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.3565, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1768865100000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865160000, "open": 3.077, "high": 3.081, "low": 3.077, "close": 3.081, "volume": 6.62, "quote_volume": 20.38298, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1768865220000, "open": 3.081, "high": 3.083, "low": 3.081, "close": 3.083, "volume": 189.96, "quote_volume": 585.58886, "trades": 4, "taker_buy_volume": 189.96, "taker_buy_quote": 585.58886}, {"ts": 1768865280000, "open": 3.08, "high": 3.084, "low": 3.08, "close": 3.084, "volume": 6.69, "quote_volume": 20.61876, "trades": 3, "taker_buy_volume": 3.39, "taker_buy_quote": 10.45476}, {"ts": 1768865340000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865400000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 110.94, "quote_volume": 342.50735, "trades": 9, "taker_buy_volume": 107.63, "taker_buy_quote": 332.29269}, {"ts": 1768865460000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 8.96, "quote_volume": 27.70823, "trades": 2, "taker_buy_volume": 8.96, "taker_buy_quote": 27.70823}, {"ts": 1768865520000, "open": 3.097, "high": 3.101, "low": 3.095, "close": 3.095, "volume": 22.45, "quote_volume": 69.57036, "trades": 6, "taker_buy_volume": 19.15, "taker_buy_quote": 59.35686}, {"ts": 1768865580000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865640000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 9.83, "quote_volume": 30.48276, "trades": 3, "taker_buy_volume": 6.53, "taker_buy_quote": 20.25606}, {"ts": 1768865700000, "open": 3.099, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 145.28, "quote_volume": 450.22208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 3.1, "high": 3.1, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47776, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1768865820000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865880000, "open": 3.097, "high": 3.099, "low": 3.097, "close": 3.099, "volume": 6.62, "quote_volume": 20.50876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 3.099, "high": 3.099, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.50876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 93.77, "quote_volume": 290.6771, "trades": 5, "taker_buy_volume": 93.77, "taker_buy_quote": 290.6771}, {"ts": 1768866180000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 3.1, "high": 3.102, "low": 3.098, "close": 3.102, "volume": 10.86, "quote_volume": 33.66792, "trades": 4, "taker_buy_volume": 4.26, "taker_buy_quote": 13.21452}, {"ts": 1768866300000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "open": 3.101, "high": 3.101, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.51207, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26431}, {"ts": 1768866420000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 6.61, "quote_volume": 20.49432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866540000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 3.1, "high": 3.105, "low": 3.1, "close": 3.105, "volume": 6.61, "quote_volume": 20.5075, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1768866660000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.101, "volume": 29.49, "quote_volume": 91.41317, "trades": 8, "taker_buy_volume": 5.98, "taker_buy_quote": 18.54398}, {"ts": 1768866720000, "open": 3.101, "high": 3.101, "low": 3.095, "close": 3.1, "volume": 12.38, "quote_volume": 38.36476, "trades": 5, "taker_buy_volume": 9.07, "taker_buy_quote": 28.12031}, {"ts": 1768866780000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 3.099, "high": 3.099, "low": 3.095, "close": 3.095, "volume": 6.62, "quote_volume": 20.50214, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1768866900000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866960000, "open": 3.093, "high": 3.098, "low": 3.093, "close": 3.098, "volume": 6.61, "quote_volume": 20.46123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867020000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867080000, "open": 3.097, "high": 3.097, "low": 3.093, "close": 3.093, "volume": 6.62, "quote_volume": 20.4889, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1768867140000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867260000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 2.32, "quote_volume": 7.17344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867320000, "open": 3.091, "high": 3.095, "low": 3.089, "close": 3.094, "volume": 18.81, "quote_volume": 58.1777, "trades": 7, "taker_buy_volume": 9.23, "taker_buy_quote": 28.55602}, {"ts": 1768867380000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 6.53, "quote_volume": 20.20382, "trades": 2, "taker_buy_volume": 6.53, "taker_buy_quote": 20.20382}, {"ts": 1768867440000, "open": 3.092, "high": 3.096, "low": 3.092, "close": 3.096, "volume": 6.61, "quote_volume": 20.45132, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768867500000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867560000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 6.6, "quote_volume": 20.4435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867620000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 2.54, "quote_volume": 7.85114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867680000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.61, "quote_volume": 20.44144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867800000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 6.62, "quote_volume": 20.49221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867920000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 8.54, "quote_volume": 26.43266, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1768867980000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868040000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 6.62, "quote_volume": 20.48559, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1768868100000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868160000, "open": 3.096, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.45136, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768868220000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.62, "quote_volume": 20.47897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868340000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868400000, "open": 3.096, "high": 3.1, "low": 3.096, "close": 3.1, "volume": 6.61, "quote_volume": 20.47776, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1768868460000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868520000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51207, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1768868580000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868640000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 7.06, "quote_volume": 21.86482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868700000, "open": 3.093, "high": 3.093, "low": 3.092, "close": 3.092, "volume": 25.67, "quote_volume": 79.37614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868760000, "open": 3.091, "high": 3.091, "low": 3.089, "close": 3.089, "volume": 30.74, "quote_volume": 94.96246, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1768868820000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868880000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3775}, {"ts": 1768868940000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869000000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 6.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1768869060000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869120000, "open": 3.091, "high": 3.096, "low": 3.091, "close": 3.096, "volume": 6.6, "quote_volume": 20.4171, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768869180000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869240000, "open": 3.092, "high": 3.092, "low": 3.09, "close": 3.09, "volume": 6.61, "quote_volume": 20.4315, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.4315}, {"ts": 1768869300000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869360000, "open": 3.091, "high": 3.096, "low": 3.091, "close": 3.096, "volume": 6.61, "quote_volume": 20.44806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869420000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 4.51, "quote_volume": 13.94943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869480000, "open": 3.09, "high": 3.094, "low": 3.09, "close": 3.09, "volume": 8.91, "quote_volume": 27.5451, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1768869540000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869600000, "open": 3.094, "high": 3.096, "low": 3.094, "close": 3.096, "volume": 6.6, "quote_volume": 20.427, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768869660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45463, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45463}, {"ts": 1768869780000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869840000, "open": 3.094, "high": 3.096, "low": 3.094, "close": 3.096, "volume": 10.65, "quote_volume": 32.9658, "trades": 3, "taker_buy_volume": 7.35, "taker_buy_quote": 22.7556}, {"ts": 1768869900000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 3.096, "high": 3.096, "low": 3.092, "close": 3.094, "volume": 11.87, "quote_volume": 36.72578, "trades": 4, "taker_buy_volume": 6.26, "taker_buy_quote": 19.37506}, {"ts": 1768870020000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 3.094, "high": 3.094, "low": 3.09, "close": 3.09, "volume": 6.6, "quote_volume": 20.4072, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1768870140000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870200000, "open": 3.089, "high": 3.093, "low": 3.089, "close": 3.093, "volume": 6.6, "quote_volume": 20.4006, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1768870260000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40835, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1768870380000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870440000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 6.61, "quote_volume": 20.4117, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1768870500000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870560000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.089, "volume": 9.85, "quote_volume": 30.41672, "trades": 3, "taker_buy_volume": 6.54, "taker_buy_quote": 20.20537}, {"ts": 1768870620000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870680000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870740000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870800000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1768870860000, "open": 3.085, "high": 3.085, "low": 3.076, "close": 3.082, "volume": 780.92, "quote_volume": 2403.33454, "trades": 16, "taker_buy_volume": 38.28, "taker_buy_quote": 117.95583}, {"ts": 1768870920000, "open": 3.077, "high": 3.08, "low": 3.072, "close": 3.077, "volume": 27.18, "quote_volume": 83.59645, "trades": 7, "taker_buy_volume": 17.95, "taker_buy_quote": 55.23527}, {"ts": 1768870980000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 3.074, "high": 3.079, "low": 3.074, "close": 3.079, "volume": 6.61, "quote_volume": 20.33564, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1768871100000, "open": 3.084, "high": 3.086, "low": 3.082, "close": 3.086, "volume": 422.12, "quote_volume": 1301.81134, "trades": 3, "taker_buy_volume": 422.12, "taker_buy_quote": 1301.81134}, {"ts": 1768871160000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38853, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38853}, {"ts": 1768871220000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871280000, "open": 3.082, "high": 3.086, "low": 3.082, "close": 3.086, "volume": 6.62, "quote_volume": 20.41608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 1.94, "quote_volume": 5.97326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871400000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.33233, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1768871460000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 2.49, "quote_volume": 7.65177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871520000, "open": 3.073, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 9.81, "quote_volume": 30.14615, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1768871580000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871640000, "open": 3.081, "high": 3.086, "low": 3.081, "close": 3.086, "volume": 9.92, "quote_volume": 30.59, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1768871700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871760000, "open": 3.084, "high": 3.084, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.39291, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1768871820000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871880000, "open": 3.08, "high": 3.085, "low": 3.08, "close": 3.085, "volume": 6.61, "quote_volume": 20.37535, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1768871940000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872000000, "open": 3.088, "high": 3.094, "low": 3.088, "close": 3.094, "volume": 6.6, "quote_volume": 20.4006, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1768872060000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872120000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.44144, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1768872180000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872240000, "open": 3.088, "high": 3.094, "low": 3.088, "close": 3.094, "volume": 6.61, "quote_volume": 20.43148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1768872300000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.0, "quote_volume": 9.288, "trades": 2, "taker_buy_volume": 2.44, "taker_buy_quote": 7.55424}, {"ts": 1768872360000, "open": 3.096, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 30.59, "quote_volume": 94.72068, "trades": 4, "taker_buy_volume": 27.28, "taker_buy_quote": 84.47292}, {"ts": 1768872420000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 2.5, "quote_volume": 7.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872480000, "open": 3.096, "high": 3.099, "low": 3.093, "close": 3.099, "volume": 17.54, "quote_volume": 54.28384, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1768872540000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872600000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 8.37, "quote_volume": 25.92873, "trades": 3, "taker_buy_volume": 1.77, "taker_buy_quote": 5.48523}, {"ts": 1768872660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 6.61, "quote_volume": 20.47446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 5.92, "quote_volume": 18.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.44802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 163.5, "quote_volume": 505.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.62, "quote_volume": 20.47897, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1768873020000, "open": 3.091, "high": 3.091, "low": 3.089, "close": 3.089, "volume": 159.3, "quote_volume": 492.17294, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 377.62, "quote_volume": 1165.48536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 3.085, "high": 3.086, "low": 3.081, "close": 3.086, "volume": 99.88, "quote_volume": 308.16144, "trades": 4, "taker_buy_volume": 96.58, "taker_buy_quote": 297.99414}, {"ts": 1768873260000, "open": 3.089, "high": 3.091, "low": 3.089, "close": 3.091, "volume": 237.68, "quote_volume": 734.48166, "trades": 4, "taker_buy_volume": 237.68, "taker_buy_quote": 734.48166}, {"ts": 1768873320000, "open": 3.089, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 8.34, "quote_volume": 25.75062, "trades": 5, "taker_buy_volume": 5.04, "taker_buy_quote": 15.57012}, {"ts": 1768873380000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 3.083, "high": 3.089, "low": 3.083, "close": 3.089, "volume": 10.9, "quote_volume": 33.64699, "trades": 4, "taker_buy_volume": 7.6, "taker_buy_quote": 23.47309}, {"ts": 1768873500000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873560000, "open": 3.089, "high": 3.089, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.40408, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1768873620000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 1.76, "quote_volume": 5.44192, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.44192}, {"ts": 1768873680000, "open": 3.092, "high": 3.092, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.3907, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1768873740000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873800000, "open": 3.091, "high": 3.096, "low": 3.091, "close": 3.093, "volume": 21.41, "quote_volume": 66.22444, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768873860000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873920000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.61, "quote_volume": 20.45466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873980000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 3.095, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 6.61, "quote_volume": 20.47119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874160000, "open": 3.099, "high": 3.099, "low": 3.095, "close": 3.095, "volume": 8.86, "quote_volume": 27.43716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874220000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 2.32, "quote_volume": 7.192, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 7.192}, {"ts": 1768874280000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1768874340000, "open": 3.096, "high": 3.096, "low": 3.095, "close": 3.095, "volume": 60.77, "quote_volume": 188.10016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874400000, "open": 3.097, "high": 3.098, "low": 3.092, "close": 3.092, "volume": 13.22, "quote_volume": 40.91922, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.47448}, {"ts": 1768874460000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874520000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.6, "quote_volume": 20.4171, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1768874580000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874640000, "open": 3.095, "high": 3.098, "low": 3.095, "close": 3.098, "volume": 6.62, "quote_volume": 20.49883, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.49883}, {"ts": 1768874700000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874760000, "open": 3.096, "high": 3.096, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.44806, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768874820000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874880000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.6, "quote_volume": 20.4105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874940000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875000000, "open": 3.091, "high": 3.096, "low": 3.091, "close": 3.096, "volume": 6.61, "quote_volume": 20.44806, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768875060000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 3.093, "high": 3.097, "low": 3.093, "close": 3.093, "volume": 34.45, "quote_volume": 106.56709, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1768875180000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 4.92, "quote_volume": 15.20772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875240000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.62, "quote_volume": 20.47235, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1768875300000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875360000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.43811, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1768875420000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 3.65, "quote_volume": 11.2931, "trades": 2, "taker_buy_volume": 3.65, "taker_buy_quote": 11.2931}, {"ts": 1768875480000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4072, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1768875540000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875600000, "open": 3.092, "high": 3.094, "low": 3.092, "close": 3.094, "volume": 6.62, "quote_volume": 20.47566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875660000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875720000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.095, "volume": 6.6, "quote_volume": 20.4138, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2135}, {"ts": 1768875780000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 10.95, "quote_volume": 33.86835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875840000, "open": 3.093, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 37.83, "quote_volume": 116.9869, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1768875900000, "open": 3.093, "high": 3.094, "low": 3.093, "close": 3.094, "volume": 25.69, "quote_volume": 79.46543, "trades": 2, "taker_buy_volume": 25.69, "taker_buy_quote": 79.46543}, {"ts": 1768875960000, "open": 3.094, "high": 3.094, "low": 3.089, "close": 3.089, "volume": 6.62, "quote_volume": 20.46573, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1768876020000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876080000, "open": 3.089, "high": 3.092, "low": 3.089, "close": 3.092, "volume": 6.61, "quote_volume": 20.42822, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.42822}, {"ts": 1768876140000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876200000, "open": 3.092, "high": 3.095, "low": 3.089, "close": 3.095, "volume": 6.61, "quote_volume": 20.44646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876260000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876320000, "open": 3.092, "high": 3.096, "low": 3.092, "close": 3.096, "volume": 6.62, "quote_volume": 20.48228, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.48228}, {"ts": 1768876380000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 5.16, "quote_volume": 15.94956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876440000, "open": 3.088, "high": 3.094, "low": 3.088, "close": 3.094, "volume": 6.61, "quote_volume": 20.43148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1768876500000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876560000, "open": 3.096, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 6.61, "quote_volume": 20.47366, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1768876620000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876680000, "open": 3.096, "high": 3.1, "low": 3.096, "close": 3.098, "volume": 19.54, "quote_volume": 60.53492, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1768876740000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876800000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 6.6, "quote_volume": 20.4501, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1768876860000, "open": 3.1, "high": 3.102, "low": 3.1, "close": 3.101, "volume": 135.06, "quote_volume": 418.73923, "trades": 7, "taker_buy_volume": 95.43, "taker_buy_quote": 295.833}, {"ts": 1768876920000, "open": 3.104, "high": 3.104, "low": 3.1, "close": 3.1, "volume": 6.62, "quote_volume": 20.53524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877040000, "open": 3.1, "high": 3.105, "low": 3.1, "close": 3.104, "volume": 10.58, "quote_volume": 32.83043, "trades": 4, "taker_buy_volume": 7.28, "taker_buy_quote": 22.60043}, {"ts": 1768877100000, "open": 3.104, "high": 3.106, "low": 3.104, "close": 3.106, "volume": 27.09, "quote_volume": 84.0945, "trades": 10, "taker_buy_volume": 27.09, "taker_buy_quote": 84.0945}, {"ts": 1768877160000, "open": 3.106, "high": 3.106, "low": 3.104, "close": 3.104, "volume": 6.6, "quote_volume": 20.493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877220000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877280000, "open": 3.105, "high": 3.107, "low": 3.105, "close": 3.107, "volume": 6.62, "quote_volume": 20.56172, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28417}, {"ts": 1768877340000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877400000, "open": 3.107, "high": 3.107, "low": 3.101, "close": 3.101, "volume": 40.26, "quote_volume": 124.89098, "trades": 7, "taker_buy_volume": 0.15, "taker_buy_quote": 0.46605}, {"ts": 1768877460000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 3.104, "high": 3.104, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.50094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877640000, "open": 3.102, "high": 3.106, "low": 3.102, "close": 3.102, "volume": 19.5, "quote_volume": 60.5022, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1768877700000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877760000, "open": 3.102, "high": 3.106, "low": 3.102, "close": 3.106, "volume": 6.61, "quote_volume": 20.51742, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1768877820000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 3.106, "high": 3.106, "low": 3.102, "close": 3.102, "volume": 13.68, "quote_volume": 42.45187, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1768877940000, "open": 3.099, "high": 3.103, "low": 3.099, "close": 3.099, "volume": 44.13, "quote_volume": 136.77495, "trades": 3, "taker_buy_volume": 4.02, "taker_buy_quote": 12.47406}, {"ts": 1768878000000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47449, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768878060000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 3.097, "high": 3.099, "low": 3.097, "close": 3.099, "volume": 6.61, "quote_volume": 20.47777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878180000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 3.096, "high": 3.102, "low": 3.096, "close": 3.102, "volume": 32.13, "quote_volume": 99.6336, "trades": 6, "taker_buy_volume": 28.82, "taker_buy_quote": 89.38584}, {"ts": 1768878300000, "open": 3.098, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 368.8, "quote_volume": 1142.01706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878360000, "open": 3.098, "high": 3.101, "low": 3.097, "close": 3.101, "volume": 9.1, "quote_volume": 28.20797, "trades": 4, "taker_buy_volume": 5.79, "taker_buy_quote": 17.95479}, {"ts": 1768878420000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 3.098, "high": 3.101, "low": 3.098, "close": 3.101, "volume": 6.61, "quote_volume": 20.48768, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2333}, {"ts": 1768878540000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 3.101, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51538, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26431}, {"ts": 1768878660000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878720000, "open": 3.095, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 6.6, "quote_volume": 20.4402, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1768878780000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878840000, "open": 3.099, "high": 3.099, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.47119, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1768878900000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878960000, "open": 3.095, "high": 3.098, "low": 3.095, "close": 3.098, "volume": 6.6, "quote_volume": 20.4369, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2234}, {"ts": 1768879020000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 3.095, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 6.61, "quote_volume": 20.47115, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1768879140000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 6.62, "quote_volume": 20.51207, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1768879260000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 36.93, "quote_volume": 114.26142, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 9.83892}, {"ts": 1768879320000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.095, "volume": 10.69, "quote_volume": 33.07235, "trades": 4, "taker_buy_volume": 7.39, "taker_buy_quote": 22.87205}, {"ts": 1768879380000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 20.0, "quote_volume": 61.8901, "trades": 3, "taker_buy_volume": 16.7, "taker_buy_quote": 51.6865}, {"ts": 1768879500000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 3.094, "high": 3.094, "low": 3.09, "close": 3.09, "volume": 6.62, "quote_volume": 20.46904, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1768879620000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 31.49, "quote_volume": 97.3041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879680000, "open": 3.087, "high": 3.093, "low": 3.087, "close": 3.093, "volume": 6.61, "quote_volume": 20.42493, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23783}, {"ts": 1768879740000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879800000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 6.61, "quote_volume": 20.43483, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1768879860000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879920000, "open": 3.089, "high": 3.092, "low": 3.087, "close": 3.087, "volume": 105.77, "quote_volume": 326.53852, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1768879980000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880040000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41277, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1768880100000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880160000, "open": 3.079, "high": 3.084, "low": 3.079, "close": 3.084, "volume": 6.62, "quote_volume": 20.39953, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1768880220000, "open": 3.084, "high": 3.085, "low": 3.084, "close": 3.085, "volume": 221.73, "quote_volume": 683.90744, "trades": 4, "taker_buy_volume": 221.73, "taker_buy_quote": 683.90744}, {"ts": 1768880280000, "open": 3.085, "high": 3.094, "low": 3.085, "close": 3.094, "volume": 6.61, "quote_volume": 20.42155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880340000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 3.094, "high": 3.094, "low": 3.089, "close": 3.089, "volume": 6.61, "quote_volume": 20.43484, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1768880460000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 6.96, "quote_volume": 21.51336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880520000, "open": 3.091, "high": 3.091, "low": 3.086, "close": 3.086, "volume": 19.75, "quote_volume": 60.97167, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1768880580000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 64.14, "quote_volume": 197.93604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 3.085, "high": 3.09, "low": 3.085, "close": 3.09, "volume": 234.21, "quote_volume": 723.68893, "trades": 4, "taker_buy_volume": 230.9, "taker_buy_quote": 713.47758}, {"ts": 1768880700000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 6.87, "quote_volume": 21.24891, "trades": 3, "taker_buy_volume": 6.87, "taker_buy_quote": 21.24891}, {"ts": 1768880760000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.62, "quote_volume": 20.48559, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23783}, {"ts": 1768880820000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880880000, "open": 3.093, "high": 3.098, "low": 3.093, "close": 3.098, "volume": 6.6, "quote_volume": 20.4303, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2234}, {"ts": 1768880940000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 3.098, "high": 3.098, "low": 3.091, "close": 3.091, "volume": 6.62, "quote_volume": 20.48559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881120000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 6.61, "quote_volume": 20.45467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 3.091, "high": 3.091, "low": 3.089, "close": 3.089, "volume": 27.92, "quote_volume": 86.25478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881240000, "open": 3.09, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1768881300000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881360000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 6.62, "quote_volume": 20.43925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881420000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881480000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 6.62, "quote_volume": 20.44256, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1768881540000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881600000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881660000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 2.26, "quote_volume": 6.9721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881720000, "open": 3.082, "high": 3.086, "low": 3.082, "close": 3.082, "volume": 11.99, "quote_volume": 36.97962, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39846}, {"ts": 1768881780000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 68.55, "quote_volume": 211.2711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 3.079, "high": 3.085, "low": 3.079, "close": 3.085, "volume": 6.61, "quote_volume": 20.37205, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1768881900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881960000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.088, "volume": 6.62, "quote_volume": 20.4227, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1768882020000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.51, "quote_volume": 10.82133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882080000, "open": 3.086, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.38191, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1768882140000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882200000, "open": 3.084, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 8.55, "quote_volume": 26.3643, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1768882260000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882320000, "open": 3.082, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 15.09, "quote_volume": 46.514, "trades": 8, "taker_buy_volume": 9.79, "taker_buy_quote": 30.1794}, {"ts": 1768882380000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.24, "quote_volume": 9.98892, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 9.98892}, {"ts": 1768882440000, "open": 3.082, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.35552, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1768882500000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 6.6, "quote_volume": 20.3181, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768882620000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 3.08, "high": 3.08, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.3423, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768882740000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 3.075, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 6.61, "quote_volume": 20.34225, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.34225}, {"ts": 1768882860000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882920000, "open": 3.08, "high": 3.08, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3115, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768882980000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883040000, "open": 3.076, "high": 3.078, "low": 3.076, "close": 3.078, "volume": 6.61, "quote_volume": 20.33896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883100000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883160000, "open": 3.076, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 6.62, "quote_volume": 20.37494, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768883220000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 3.6, "quote_volume": 11.0772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 6.61, "quote_volume": 20.34887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883400000, "open": 3.08, "high": 3.083, "low": 3.08, "close": 3.083, "volume": 6.61, "quote_volume": 20.3687, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768883460000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883520000, "open": 3.083, "high": 3.089, "low": 3.083, "close": 3.089, "volume": 6.6, "quote_volume": 20.3676, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3676}, {"ts": 1768883580000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 3.092, "high": 3.092, "low": 3.087, "close": 3.087, "volume": 6.61, "quote_volume": 20.42157, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1768883700000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 3.084, "high": 3.089, "low": 3.084, "close": 3.089, "volume": 6.6, "quote_volume": 20.3709, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3709}, {"ts": 1768883820000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 3.088, "high": 3.088, "low": 3.084, "close": 3.084, "volume": 6.62, "quote_volume": 20.42932, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1768883940000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 7.58, "quote_volume": 23.37672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884060000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.45, "quote_volume": 10.626, "trades": 2, "taker_buy_volume": 3.45, "taker_buy_quote": 10.626}, {"ts": 1768884120000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.37967, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.37967}, {"ts": 1768884180000, "open": 3.08, "high": 3.083, "low": 3.08, "close": 3.083, "volume": 14.34, "quote_volume": 44.20998, "trades": 2, "taker_buy_volume": 14.34, "taker_buy_quote": 44.20998}, {"ts": 1768884240000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 6.6, "quote_volume": 20.3379, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768884300000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 4.22, "quote_volume": 13.02292, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 13.02292}, {"ts": 1768884360000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1768884420000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 1.73, "quote_volume": 5.3457, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 5.3457}, {"ts": 1768884480000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.3841, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3841}, {"ts": 1768884540000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884600000, "open": 3.089, "high": 3.096, "low": 3.089, "close": 3.096, "volume": 6.61, "quote_volume": 20.44139, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1768884660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884720000, "open": 3.095, "high": 3.095, "low": 3.084, "close": 3.084, "volume": 500.83, "quote_volume": 1546.26, "trades": 15, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24445}, {"ts": 1768884780000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 42.57, "quote_volume": 131.20074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884840000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.088, "volume": 6.61, "quote_volume": 20.39182, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39182}, {"ts": 1768884900000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884960000, "open": 3.085, "high": 3.091, "low": 3.085, "close": 3.091, "volume": 6.61, "quote_volume": 20.41171, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1768885020000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 3.091, "high": 3.091, "low": 3.08, "close": 3.08, "volume": 22.24, "quote_volume": 68.5619, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3907}, {"ts": 1768885140000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 1.72, "quote_volume": 5.30276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885200000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 6.6, "quote_volume": 20.3379, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1768885260000, "open": 3.076, "high": 3.089, "low": 3.076, "close": 3.089, "volume": 487.25, "quote_volume": 1499.12154, "trades": 6, "taker_buy_volume": 487.25, "taker_buy_quote": 1499.12154}, {"ts": 1768885320000, "open": 3.089, "high": 3.094, "low": 3.086, "close": 3.088, "volume": 39.1, "quote_volume": 120.76465, "trades": 5, "taker_buy_volume": 8.39, "taker_buy_quote": 25.92887}, {"ts": 1768885380000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885440000, "open": 3.086, "high": 3.091, "low": 3.086, "close": 3.091, "volume": 6.61, "quote_volume": 20.41496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885500000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885560000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.09, "volume": 9.95, "quote_volume": 30.74881, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.45911}, {"ts": 1768885620000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 3.09, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 8.64, "quote_volume": 26.67831, "trades": 3, "taker_buy_volume": 2.03, "taker_buy_quote": 6.26661}, {"ts": 1768885740000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 131.67, "quote_volume": 406.33362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 6.62, "quote_volume": 20.39953, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.39953}, {"ts": 1768885860000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 33.61, "quote_volume": 103.45158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885920000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.32242, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1768885980000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886040000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.61, "quote_volume": 20.31585, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1768886100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886160000, "open": 3.075, "high": 3.075, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2752, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1768886220000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886280000, "open": 3.074, "high": 3.08, "low": 3.074, "close": 3.08, "volume": 6.62, "quote_volume": 20.36974, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768886340000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886400000, "open": 3.08, "high": 3.085, "low": 3.08, "close": 3.085, "volume": 9.85, "quote_volume": 30.36424, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 20.40615}, {"ts": 1768886460000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 3.47, "quote_volume": 10.67025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886520000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.073, "volume": 11.08, "quote_volume": 34.05546, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.34988}, {"ts": 1768886580000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 6.88, "quote_volume": 21.13536, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 21.13536}, {"ts": 1768886640000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 6.6, "quote_volume": 20.2686, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1768886700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886760000, "open": 3.073, "high": 3.075, "low": 3.07, "close": 3.075, "volume": 6.74, "quote_volume": 20.70871, "trades": 4, "taker_buy_volume": 3.43, "taker_buy_quote": 10.54701}, {"ts": 1768886820000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886880000, "open": 3.075, "high": 3.081, "low": 3.075, "close": 3.081, "volume": 6.6, "quote_volume": 20.3148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1768886940000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 2.31, "quote_volume": 7.10556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887000000, "open": 3.076, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 6.61, "quote_volume": 20.34226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887060000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887120000, "open": 3.076, "high": 3.08, "low": 3.076, "close": 3.08, "volume": 6.62, "quote_volume": 20.37636, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1768887180000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887240000, "open": 3.079, "high": 3.079, "low": 3.074, "close": 3.074, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1768887300000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 6.6, "quote_volume": 20.2917, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1768887420000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887480000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32907, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1768887540000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887600000, "open": 3.074, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 6.61, "quote_volume": 20.32904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 8.9, "quote_volume": 27.3586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887720000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.074, "volume": 8.66, "quote_volume": 26.61752, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1768887780000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 31.86, "quote_volume": 97.87392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 3.072, "high": 3.075, "low": 3.069, "close": 3.075, "volume": 10.83, "quote_volume": 33.27219, "trades": 4, "taker_buy_volume": 7.53, "taker_buy_quote": 23.14449}, {"ts": 1768887900000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 20.59, "quote_volume": 63.27307, "trades": 7, "taker_buy_volume": 20.59, "taker_buy_quote": 63.27307}, {"ts": 1768887960000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 6.62, "quote_volume": 20.35319, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.35319}, {"ts": 1768888020000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888080000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.33233, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1768888140000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888200000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 6.61, "quote_volume": 20.3654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888320000, "open": 3.08, "high": 3.08, "low": 3.073, "close": 3.073, "volume": 20.08, "quote_volume": 61.77225, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3049}, {"ts": 1768888380000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888440000, "open": 3.073, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 29.85, "quote_volume": 91.7157, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1768888500000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 3.07, "high": 3.077, "low": 3.07, "close": 3.077, "volume": 11.17, "quote_volume": 34.33673, "trades": 5, "taker_buy_volume": 7.87, "taker_buy_quote": 24.20573}, {"ts": 1768888620000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 2.11, "quote_volume": 6.48192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888680000, "open": 3.072, "high": 3.078, "low": 3.072, "close": 3.078, "volume": 6.62, "quote_volume": 20.3565, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1768888740000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 3.077, "high": 3.077, "low": 3.071, "close": 3.072, "volume": 8.77, "quote_volume": 26.95578, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.32242}, {"ts": 1768888860000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.61, "quote_volume": 20.31585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889040000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.61, "quote_volume": 20.30921, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1768889100000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 18.46, "quote_volume": 56.64155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889160000, "open": 3.069, "high": 3.074, "low": 3.069, "close": 3.074, "volume": 6.61, "quote_volume": 20.30259, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1768889220000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 3.072, "high": 3.072, "low": 3.068, "close": 3.068, "volume": 6.61, "quote_volume": 20.29268, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1768889340000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 45.94, "quote_volume": 140.94392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889400000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 6.61, "quote_volume": 20.28938, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1768889460000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 3.071, "high": 3.071, "low": 3.066, "close": 3.066, "volume": 178.31, "quote_volume": 547.05657, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16501}, {"ts": 1768889580000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.062, "volume": 6.62, "quote_volume": 20.27706, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14184}, {"ts": 1768889700000, "open": 3.064, "high": 3.064, "low": 3.058, "close": 3.06, "volume": 172.45, "quote_volume": 527.88811, "trades": 12, "taker_buy_volume": 21.43, "taker_buy_quote": 65.57128}, {"ts": 1768889760000, "open": 3.059, "high": 3.06, "low": 3.054, "close": 3.055, "volume": 216.78, "quote_volume": 662.28944, "trades": 30, "taker_buy_volume": 208.72, "taker_buy_quote": 637.67224}, {"ts": 1768889820000, "open": 3.051, "high": 3.053, "low": 3.041, "close": 3.041, "volume": 743.85, "quote_volume": 2269.17523, "trades": 47, "taker_buy_volume": 55.88, "taker_buy_quote": 170.44507}, {"ts": 1768889880000, "open": 3.041, "high": 3.047, "low": 3.039, "close": 3.04, "volume": 45.56, "quote_volume": 138.55617, "trades": 13, "taker_buy_volume": 40.41, "taker_buy_quote": 122.90532}, {"ts": 1768889940000, "open": 3.042, "high": 3.046, "low": 3.042, "close": 3.046, "volume": 74.27, "quote_volume": 226.13546, "trades": 7, "taker_buy_volume": 74.27, "taker_buy_quote": 226.13546}, {"ts": 1768890000000, "open": 3.045, "high": 3.045, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.11095, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11095}, {"ts": 1768890060000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890120000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.6, "quote_volume": 20.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890180000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890240000, "open": 3.049, "high": 3.06, "low": 3.047, "close": 3.06, "volume": 474.13, "quote_volume": 1449.25362, "trades": 11, "taker_buy_volume": 467.52, "taker_buy_quote": 1429.0964}, {"ts": 1768890300000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890360000, "open": 3.06, "high": 3.06, "low": 3.057, "close": 3.057, "volume": 6.61, "quote_volume": 20.2167, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2167}, {"ts": 1768890420000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890480000, "open": 3.058, "high": 3.066, "low": 3.058, "close": 3.066, "volume": 6.61, "quote_volume": 20.23978, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1768890540000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890600000, "open": 3.065, "high": 3.065, "low": 3.057, "close": 3.057, "volume": 10.49, "quote_volume": 32.11577, "trades": 4, "taker_buy_volume": 5.22, "taker_buy_quote": 15.99548}, {"ts": 1768890660000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890720000, "open": 3.057, "high": 3.06, "low": 3.053, "close": 3.053, "volume": 68.32, "quote_volume": 208.65146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890780000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890840000, "open": 3.053, "high": 3.054, "low": 3.05, "close": 3.054, "volume": 12.86, "quote_volume": 39.25789, "trades": 4, "taker_buy_volume": 9.55, "taker_buy_quote": 29.15246}, {"ts": 1768890900000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890960000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 6.61, "quote_volume": 20.19684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891020000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 3.057, "high": 3.06, "low": 3.051, "close": 3.051, "volume": 395.84, "quote_volume": 1208.02927, "trades": 10, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2167}, {"ts": 1768891140000, "open": 3.053, "high": 3.053, "low": 3.048, "close": 3.048, "volume": 14.23, "quote_volume": 43.40569, "trades": 5, "taker_buy_volume": 6.53, "taker_buy_quote": 19.93609}, {"ts": 1768891200000, "open": 3.045, "high": 3.051, "low": 3.045, "close": 3.051, "volume": 6.61, "quote_volume": 20.14731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891260000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 3.052, "high": 3.057, "low": 3.052, "close": 3.057, "volume": 6.61, "quote_volume": 20.19027, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1768891380000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 3.056, "high": 3.06, "low": 3.056, "close": 3.06, "volume": 10.48, "quote_volume": 32.0556, "trades": 3, "taker_buy_volume": 7.18, "taker_buy_quote": 21.9708}, {"ts": 1768891500000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891560000, "open": 3.06, "high": 3.06, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.20012, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.098}, {"ts": 1768891620000, "open": 3.053, "high": 3.055, "low": 3.053, "close": 3.055, "volume": 9.07, "quote_volume": 27.70091, "trades": 2, "taker_buy_volume": 9.07, "taker_buy_quote": 27.70091}, {"ts": 1768891680000, "open": 3.053, "high": 3.053, "low": 3.049, "close": 3.049, "volume": 6.6, "quote_volume": 20.1366, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1366}, {"ts": 1768891740000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891800000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1768891860000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 128.74, "quote_volume": 392.6701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891920000, "open": 3.048, "high": 3.052, "low": 3.048, "close": 3.052, "volume": 6.61, "quote_volume": 20.16048, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1768891980000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892040000, "open": 3.051, "high": 3.051, "low": 3.047, "close": 3.047, "volume": 35.42, "quote_volume": 107.96675, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1768892100000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892160000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 6.61, "quote_volume": 20.1506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892280000, "open": 3.047, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 6.6, "quote_volume": 20.1234, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1768892340000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 6.21, "quote_volume": 18.92187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 3.047, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 44.14, "quote_volume": 134.46694, "trades": 10, "taker_buy_volume": 37.54, "taker_buy_quote": 114.34684}, {"ts": 1768892460000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892520000, "open": 3.045, "high": 3.049, "low": 3.045, "close": 3.049, "volume": 6.6, "quote_volume": 20.1102, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1768892580000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 3.047, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 6.61, "quote_volume": 20.15387, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1768892700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892760000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.62, "quote_volume": 20.18769, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.18769}, {"ts": 1768892820000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 6.19, "quote_volume": 18.85474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892880000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.61, "quote_volume": 20.13404, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1768892940000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 94.73, "quote_volume": 289.11596, "trades": 2, "taker_buy_volume": 94.73, "taker_buy_quote": 289.11596}, {"ts": 1768893000000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 6.6, "quote_volume": 20.1531, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1768893060000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893120000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.62, "quote_volume": 20.21417, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1768893180000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 3.24, "quote_volume": 9.88848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893240000, "open": 3.055, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17705, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1768893300000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893360000, "open": 3.05, "high": 3.056, "low": 3.05, "close": 3.056, "volume": 6.62, "quote_volume": 20.21086, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1768893420000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 6.61, "quote_volume": 20.19026, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.19026}, {"ts": 1768893540000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 13.06, "quote_volume": 39.92442, "trades": 1, "taker_buy_volume": 13.06, "taker_buy_quote": 39.92442}, {"ts": 1768893600000, "open": 3.057, "high": 3.057, "low": 3.051, "close": 3.051, "volume": 8.82, "quote_volume": 26.93961, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.22741}, {"ts": 1768893660000, "open": 3.054, "high": 3.055, "low": 3.051, "close": 3.051, "volume": 27.46, "quote_volume": 83.86836, "trades": 3, "taker_buy_volume": 22.84, "taker_buy_quote": 69.77274}, {"ts": 1768893720000, "open": 3.051, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 11.12, "quote_volume": 33.94081, "trades": 4, "taker_buy_volume": 4.97, "taker_buy_quote": 15.17011}, {"ts": 1768893780000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893840000, "open": 3.05, "high": 3.053, "low": 3.047, "close": 3.047, "volume": 77.87, "quote_volume": 237.34274, "trades": 7, "taker_buy_volume": 6.61, "taker_buy_quote": 20.17043}, {"ts": 1768893900000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893960000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 6.6, "quote_volume": 20.1201, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1201}, {"ts": 1768894020000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894080000, "open": 3.05, "high": 3.052, "low": 3.05, "close": 3.052, "volume": 6.6, "quote_volume": 20.1366, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1366}, {"ts": 1768894140000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 3.051, "high": 3.051, "low": 3.046, "close": 3.046, "volume": 12.72, "quote_volume": 38.76493, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1768894260000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894320000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.6, "quote_volume": 20.0937, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0937}, {"ts": 1768894380000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894440000, "open": 3.046, "high": 3.046, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.11426, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1768894500000, "open": 3.041, "high": 3.041, "low": 3.035, "close": 3.039, "volume": 1885.03, "quote_volume": 5728.19589, "trades": 29, "taker_buy_volume": 317.1, "taker_buy_quote": 963.6669}, {"ts": 1768894560000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 36.3, "quote_volume": 110.3058, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 110.3058}, {"ts": 1768894620000, "open": 3.037, "high": 3.037, "low": 3.033, "close": 3.033, "volume": 152.23, "quote_volume": 462.09181, "trades": 10, "taker_buy_volume": 76.43, "taker_buy_quote": 232.11791}, {"ts": 1768894680000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 10.54, "quote_volume": 31.95336, "trades": 4, "taker_buy_volume": 3.92, "taker_buy_quote": 11.88152}, {"ts": 1768894740000, "open": 3.03, "high": 3.038, "low": 3.028, "close": 3.036, "volume": 3467.75, "quote_volume": 10512.77885, "trades": 24, "taker_buy_volume": 3422.03, "taker_buy_quote": 10374.32657}, {"ts": 1768894800000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.035, "volume": 28.65, "quote_volume": 86.94627, "trades": 5, "taker_buy_volume": 11.61, "taker_buy_quote": 35.23803}, {"ts": 1768894860000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894920000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.035, "volume": 44.6, "quote_volume": 135.35107, "trades": 5, "taker_buy_volume": 41.29, "taker_buy_quote": 125.31515}, {"ts": 1768894980000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 3.035, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 10.25, "quote_volume": 31.08425, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1768895100000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.03, "volume": 101.0, "quote_volume": 305.91181, "trades": 10, "taker_buy_volume": 40.36, "taker_buy_quote": 122.2908}, {"ts": 1768895160000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.03, "volume": 146.66, "quote_volume": 444.3732, "trades": 5, "taker_buy_volume": 143.36, "taker_buy_quote": 434.3808}, {"ts": 1768895220000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.031, "volume": 16.26, "quote_volume": 49.28318, "trades": 5, "taker_buy_volume": 16.26, "taker_buy_quote": 49.28318}, {"ts": 1768895280000, "open": 3.028, "high": 3.033, "low": 3.028, "close": 3.031, "volume": 23.5, "quote_volume": 71.22522, "trades": 7, "taker_buy_volume": 20.2, "taker_buy_quote": 61.23282}, {"ts": 1768895340000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 6.61, "quote_volume": 20.04484, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0023}, {"ts": 1768895460000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 6.61, "quote_volume": 20.05146, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05146}, {"ts": 1768895580000, "open": 3.033, "high": 3.034, "low": 3.03, "close": 3.031, "volume": 105.17, "quote_volume": 318.95822, "trades": 17, "taker_buy_volume": 100.34, "taker_buy_quote": 304.32332}, {"ts": 1768895640000, "open": 3.029, "high": 3.031, "low": 3.025, "close": 3.025, "volume": 19.04, "quote_volume": 57.67977, "trades": 4, "taker_buy_volume": 15.73, "taker_buy_quote": 47.66702}, {"ts": 1768895700000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895760000, "open": 3.026, "high": 3.031, "low": 3.026, "close": 3.028, "volume": 46.87, "quote_volume": 141.8886, "trades": 10, "taker_buy_volume": 40.96, "taker_buy_quote": 124.00494}, {"ts": 1768895820000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895880000, "open": 3.027, "high": 3.027, "low": 3.022, "close": 3.022, "volume": 6.6, "quote_volume": 19.9617, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1768895940000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 3.022, "high": 3.026, "low": 3.022, "close": 3.026, "volume": 28.43, "quote_volume": 85.97208, "trades": 7, "taker_buy_volume": 25.13, "taker_buy_quote": 75.98958}, {"ts": 1768896060000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896120000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.62, "quote_volume": 20.02219, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1768896180000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 10.27, "quote_volume": 31.05648, "trades": 3, "taker_buy_volume": 10.27, "taker_buy_quote": 31.05648}, {"ts": 1768896240000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 6.6, "quote_volume": 19.95105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896300000, "open": 3.021, "high": 3.023, "low": 3.021, "close": 3.023, "volume": 51.85, "quote_volume": 156.67271, "trades": 4, "taker_buy_volume": 16.93, "taker_buy_quote": 51.17939}, {"ts": 1768896360000, "open": 3.023, "high": 3.023, "low": 3.018, "close": 3.018, "volume": 41.61, "quote_volume": 125.63252, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1768896420000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896480000, "open": 3.02, "high": 3.026, "low": 3.02, "close": 3.026, "volume": 6.62, "quote_volume": 20.01226, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768896540000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896600000, "open": 3.023, "high": 3.023, "low": 3.017, "close": 3.021, "volume": 14.23, "quote_volume": 42.9754, "trades": 5, "taker_buy_volume": 14.23, "taker_buy_quote": 42.9754}, {"ts": 1768896660000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896720000, "open": 3.02, "high": 3.02, "low": 3.013, "close": 3.013, "volume": 156.5, "quote_volume": 472.09677, "trades": 26, "taker_buy_volume": 140.37, "taker_buy_quote": 423.47313}, {"ts": 1768896780000, "open": 3.012, "high": 3.012, "low": 3.001, "close": 3.001, "volume": 120.9, "quote_volume": 363.53118, "trades": 31, "taker_buy_volume": 56.08, "taker_buy_quote": 168.65145}, {"ts": 1768896840000, "open": 3.004, "high": 3.013, "low": 3.004, "close": 3.013, "volume": 17.95, "quote_volume": 54.01458, "trades": 6, "taker_buy_volume": 14.64, "taker_buy_quote": 44.07134}, {"ts": 1768896900000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 9.05, "quote_volume": 27.2586, "trades": 3, "taker_buy_volume": 9.05, "taker_buy_quote": 27.2586}, {"ts": 1768896960000, "open": 3.011, "high": 3.011, "low": 3.004, "close": 3.005, "volume": 15.31, "quote_volume": 46.0292, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768897020000, "open": 3.009, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 17.33, "quote_volume": 52.13232, "trades": 7, "taker_buy_volume": 17.33, "taker_buy_quote": 52.13232}, {"ts": 1768897080000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 6.62, "quote_volume": 19.91958, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.91958}, {"ts": 1768897140000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897200000, "open": 3.009, "high": 3.016, "low": 3.009, "close": 3.01, "volume": 31.37, "quote_volume": 94.44416, "trades": 8, "taker_buy_volume": 4.62, "taker_buy_quote": 13.92996}, {"ts": 1768897260000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897320000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.013, "volume": 34.69, "quote_volume": 104.42683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897380000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897440000, "open": 3.015, "high": 3.018, "low": 3.015, "close": 3.018, "volume": 6.61, "quote_volume": 19.93905, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768897500000, "open": 3.018, "high": 3.02, "low": 3.018, "close": 3.02, "volume": 42.08, "quote_volume": 127.08136, "trades": 2, "taker_buy_volume": 42.08, "taker_buy_quote": 127.08136}, {"ts": 1768897560000, "open": 3.017, "high": 3.021, "low": 3.017, "close": 3.021, "volume": 6.61, "quote_volume": 19.95557, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.95557}, {"ts": 1768897620000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 20.75, "quote_volume": 62.65135, "trades": 5, "taker_buy_volume": 20.75, "taker_buy_quote": 62.65135}, {"ts": 1768897680000, "open": 3.02, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 6.61, "quote_volume": 19.9523, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.9523}, {"ts": 1768897740000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 5.02, "quote_volume": 15.14534, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 15.14534}, {"ts": 1768897800000, "open": 3.017, "high": 3.017, "low": 3.011, "close": 3.011, "volume": 8.61, "quote_volume": 25.95253, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768897860000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897920000, "open": 3.011, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 47.02, "quote_volume": 141.57661, "trades": 11, "taker_buy_volume": 36.63, "taker_buy_quote": 110.3065}, {"ts": 1768897980000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.006, "volume": 61.51, "quote_volume": 184.94456, "trades": 7, "taker_buy_volume": 61.51, "taker_buy_quote": 184.94456}, {"ts": 1768898040000, "open": 3.005, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 12.07, "quote_volume": 36.26919, "trades": 4, "taker_buy_volume": 12.07, "taker_buy_quote": 36.26919}, {"ts": 1768898100000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.001, "volume": 338.97, "quote_volume": 1016.94053, "trades": 19, "taker_buy_volume": 17.21, "taker_buy_quote": 51.64721}, {"ts": 1768898160000, "open": 3.0, "high": 3.003, "low": 2.998, "close": 3.003, "volume": 6.61, "quote_volume": 19.83748, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9099}, {"ts": 1768898220000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 27.07, "quote_volume": 81.24144, "trades": 9, "taker_buy_volume": 27.07, "taker_buy_quote": 81.24144}, {"ts": 1768898280000, "open": 3.003, "high": 3.003, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.83003, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93993}, {"ts": 1768898340000, "open": 2.999, "high": 3.0, "low": 2.996, "close": 2.998, "volume": 67.66, "quote_volume": 202.87039, "trades": 12, "taker_buy_volume": 67.66, "taker_buy_quote": 202.87039}, {"ts": 1768898400000, "open": 3.001, "high": 3.001, "low": 2.995, "close": 2.998, "volume": 32.62, "quote_volume": 97.80133, "trades": 9, "taker_buy_volume": 8.79, "taker_buy_quote": 26.35899}, {"ts": 1768898460000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898520000, "open": 2.998, "high": 3.001, "low": 2.994, "close": 2.994, "volume": 30.45, "quote_volume": 91.23473, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1768898580000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898640000, "open": 2.994, "high": 3.0, "low": 2.994, "close": 3.0, "volume": 12.11, "quote_volume": 36.31014, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 16.5}, {"ts": 1768898700000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898760000, "open": 3.0, "high": 3.003, "low": 2.998, "close": 2.999, "volume": 206.31, "quote_volume": 618.55122, "trades": 10, "taker_buy_volume": 10.82, "taker_buy_quote": 32.44233}, {"ts": 1768898820000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898880000, "open": 2.998, "high": 2.998, "low": 2.993, "close": 2.993, "volume": 8.91, "quote_volume": 26.6932, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1768898940000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899000000, "open": 2.994, "high": 2.999, "low": 2.994, "close": 2.999, "volume": 6.6, "quote_volume": 19.7769, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8967}, {"ts": 1768899060000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899120000, "open": 2.996, "high": 3.0, "low": 2.996, "close": 3.0, "volume": 61.92, "quote_volume": 185.74676, "trades": 11, "taker_buy_volume": 61.92, "taker_buy_quote": 185.74676}, {"ts": 1768899180000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 67.59, "quote_volume": 202.75622, "trades": 5, "taker_buy_volume": 67.59, "taker_buy_quote": 202.75622}, {"ts": 1768899240000, "open": 3.0, "high": 3.0, "low": 2.994, "close": 2.994, "volume": 6.62, "quote_volume": 19.84014, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1768899300000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 1.66, "quote_volume": 4.98332, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 4.98332}, {"ts": 1768899360000, "open": 3.002, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 8.37, "quote_volume": 25.12011, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 25.12011}, {"ts": 1768899420000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899480000, "open": 3.002, "high": 3.002, "low": 2.998, "close": 2.998, "volume": 7.72, "quote_volume": 23.1578, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1768899540000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 4.2, "quote_volume": 12.5874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899600000, "open": 2.997, "high": 3.0, "low": 2.997, "close": 2.998, "volume": 37.3, "quote_volume": 111.82872, "trades": 10, "taker_buy_volume": 30.69, "taker_buy_quote": 92.00862}, {"ts": 1768899660000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899720000, "open": 2.998, "high": 2.998, "low": 2.99, "close": 2.992, "volume": 1275.2, "quote_volume": 3817.33238, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 40.08, "quote_volume": 119.95944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 2.993, "high": 2.996, "low": 2.993, "close": 2.996, "volume": 6.6, "quote_volume": 19.7637, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1768899900000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 2.996, "high": 2.998, "low": 2.993, "close": 2.998, "volume": 16.61, "quote_volume": 49.77366, "trades": 3, "taker_buy_volume": 13.31, "taker_buy_quote": 39.89676}, {"ts": 1768900020000, "open": 2.993, "high": 2.998, "low": 2.993, "close": 2.998, "volume": 6.74, "quote_volume": 20.19527, "trades": 4, "taker_buy_volume": 4.49, "taker_buy_quote": 13.46102}, {"ts": 1768900080000, "open": 2.998, "high": 2.998, "low": 2.993, "close": 2.994, "volume": 506.61, "quote_volume": 1517.31652, "trades": 14, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8934}, {"ts": 1768900140000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 8.8, "quote_volume": 26.3912, "trades": 1, "taker_buy_volume": 8.8, "taker_buy_quote": 26.3912}, {"ts": 1768900200000, "open": 2.998, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 6.61, "quote_volume": 19.80685, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8934}, {"ts": 1768900260000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 182.11, "quote_volume": 545.97244, "trades": 4, "taker_buy_volume": 132.09, "taker_buy_quote": 396.00582}, {"ts": 1768900320000, "open": 2.996, "high": 3.0, "low": 2.996, "close": 3.0, "volume": 6.61, "quote_volume": 19.81676, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1768900380000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900440000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 6.6, "quote_volume": 19.8066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900500000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900560000, "open": 3.003, "high": 3.004, "low": 2.998, "close": 2.998, "volume": 12.13, "quote_volume": 36.40192, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 16.44872}, {"ts": 1768900620000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 6.61, "quote_volume": 19.82671, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93331}, {"ts": 1768900740000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.02, "quote_volume": 0.05996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900800000, "open": 2.996, "high": 3.001, "low": 2.996, "close": 2.998, "volume": 58.61, "quote_volume": 175.64735, "trades": 8, "taker_buy_volume": 13.79, "taker_buy_quote": 41.36663}, {"ts": 1768900860000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900920000, "open": 2.998, "high": 2.998, "low": 2.994, "close": 2.994, "volume": 9.71, "quote_volume": 29.09116, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1768900980000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901040000, "open": 2.994, "high": 2.997, "low": 2.994, "close": 2.997, "volume": 6.6, "quote_volume": 19.7703, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8802}, {"ts": 1768901100000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901160000, "open": 2.996, "high": 2.996, "low": 2.993, "close": 2.993, "volume": 6.61, "quote_volume": 19.79366, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91676}, {"ts": 1768901220000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 3.38, "quote_volume": 10.11634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 2.992, "high": 2.995, "low": 2.991, "close": 2.995, "volume": 6.6, "quote_volume": 19.75595, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8835}, {"ts": 1768901340000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 50.08, "quote_volume": 149.9896, "trades": 1, "taker_buy_volume": 50.08, "taker_buy_quote": 149.9896}, {"ts": 1768901400000, "open": 2.995, "high": 2.995, "low": 2.992, "close": 2.992, "volume": 6.61, "quote_volume": 19.78702, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90352}, {"ts": 1768901460000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 39.1, "quote_volume": 116.9481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.993, "volume": 6.6, "quote_volume": 19.7439, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1768901580000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901640000, "open": 2.993, "high": 2.995, "low": 2.993, "close": 2.995, "volume": 6.61, "quote_volume": 19.79033, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8835}, {"ts": 1768901700000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 38.45, "quote_volume": 115.15775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901760000, "open": 2.995, "high": 2.995, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.78371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901820000, "open": 2.993, "high": 2.996, "low": 2.993, "close": 2.996, "volume": 161.32, "quote_volume": 482.90369, "trades": 4, "taker_buy_volume": 44.17, "taker_buy_quote": 132.27374}, {"ts": 1768901880000, "open": 2.996, "high": 2.996, "low": 2.99, "close": 2.99, "volume": 6.62, "quote_volume": 19.81366, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8969}, {"ts": 1768901940000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902000000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 77.12, "quote_volume": 230.5987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902060000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.991, "volume": 25.41, "quote_volume": 76.00229, "trades": 10, "taker_buy_volume": 19.79, "taker_buy_quote": 59.19849}, {"ts": 1768902180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902240000, "open": 2.989, "high": 2.993, "low": 2.989, "close": 2.993, "volume": 6.61, "quote_volume": 19.77049, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1768902300000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 4.35, "quote_volume": 13.01955, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 13.01955}, {"ts": 1768902360000, "open": 2.991, "high": 2.995, "low": 2.991, "close": 2.995, "volume": 6.61, "quote_volume": 19.78371, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8835}, {"ts": 1768902420000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902480000, "open": 2.993, "high": 2.993, "low": 2.988, "close": 2.992, "volume": 56.65, "quote_volume": 169.36671, "trades": 7, "taker_buy_volume": 23.07, "taker_buy_quote": 69.02533}, {"ts": 1768902540000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902600000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.995, "volume": 6.61, "quote_volume": 19.78705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902660000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902720000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 6.62, "quote_volume": 19.83683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902780000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 5.09, "quote_volume": 15.22928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902840000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.995, "volume": 7.1, "quote_volume": 21.2531, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8835}, {"ts": 1768902900000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902960000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 8.74, "quote_volume": 26.18623, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1768903020000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 6.61, "quote_volume": 19.80685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903140000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 2.28, "quote_volume": 6.84, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 6.84}, {"ts": 1768903200000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 453.86, "quote_volume": 1360.22835, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1768903260000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903320000, "open": 2.997, "high": 2.999, "low": 2.995, "close": 2.998, "volume": 19.85, "quote_volume": 59.49837, "trades": 9, "taker_buy_volume": 9.93, "taker_buy_quote": 29.77345}, {"ts": 1768903380000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 3.0, "high": 3.005, "low": 3.0, "close": 3.005, "volume": 1095.64, "quote_volume": 3287.12649, "trades": 9, "taker_buy_volume": 1071.96, "taker_buy_quote": 3216.03913}, {"ts": 1768903500000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903560000, "open": 3.003, "high": 3.008, "low": 3.003, "close": 3.008, "volume": 6.6, "quote_volume": 19.8363, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1768903620000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 4.49, "quote_volume": 13.49694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903680000, "open": 3.007, "high": 3.013, "low": 3.007, "close": 3.012, "volume": 1008.98, "quote_volume": 3038.56654, "trades": 11, "taker_buy_volume": 996.15, "taker_buy_quote": 2999.97018}, {"ts": 1768903740000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "open": 3.01, "high": 3.015, "low": 3.01, "close": 3.015, "volume": 6.61, "quote_volume": 19.91265, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97965}, {"ts": 1768903860000, "open": 3.016, "high": 3.023, "low": 3.016, "close": 3.023, "volume": 21.46, "quote_volume": 64.79883, "trades": 5, "taker_buy_volume": 21.46, "taker_buy_quote": 64.79883}, {"ts": 1768903920000, "open": 3.022, "high": 3.022, "low": 3.017, "close": 3.017, "volume": 6.61, "quote_volume": 19.95892, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768903980000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904040000, "open": 3.022, "high": 3.026, "low": 3.022, "close": 3.026, "volume": 13.47, "quote_volume": 40.71954, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1768904100000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.028, "volume": 6.61, "quote_volume": 20.00846, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.00846}, {"ts": 1768904220000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 89.74, "quote_volume": 271.55324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904280000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 52.84, "quote_volume": 159.90377, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1768904340000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 2.24, "quote_volume": 6.77376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904400000, "open": 3.024, "high": 3.027, "low": 3.024, "close": 3.027, "volume": 6.62, "quote_volume": 20.02881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904460000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 13.33, "quote_volume": 40.34331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 3.026, "high": 3.026, "low": 3.021, "close": 3.021, "volume": 92.62, "quote_volume": 279.82157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904580000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904640000, "open": 3.021, "high": 3.021, "low": 3.018, "close": 3.018, "volume": 6.61, "quote_volume": 19.95891, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768904700000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 3.018, "high": 3.021, "low": 3.018, "close": 3.021, "volume": 6.61, "quote_volume": 19.95888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904820000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 3.018, "high": 3.023, "low": 3.018, "close": 3.023, "volume": 6.61, "quote_volume": 19.96553, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1768904940000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 3.023, "high": 3.023, "low": 3.019, "close": 3.019, "volume": 6.61, "quote_volume": 19.96879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905060000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905120000, "open": 3.019, "high": 3.021, "low": 3.011, "close": 3.011, "volume": 1246.91, "quote_volume": 3756.71489, "trades": 19, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99951}, {"ts": 1768905180000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 24.94, "quote_volume": 75.16916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905240000, "open": 3.014, "high": 3.014, "low": 3.008, "close": 3.013, "volume": 8.8, "quote_volume": 26.5012, "trades": 3, "taker_buy_volume": 2.2, "taker_buy_quote": 6.6286}, {"ts": 1768905300000, "open": 3.01, "high": 3.01, "low": 3.007, "close": 3.007, "volume": 200.0, "quote_volume": 601.72175, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905360000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.013, "volume": 6.62, "quote_volume": 19.93613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 6.84, "quote_volume": 20.5884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "open": 3.01, "high": 3.01, "low": 3.004, "close": 3.004, "volume": 6.62, "quote_volume": 19.90634, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768905540000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905600000, "open": 3.005, "high": 3.007, "low": 3.005, "close": 3.005, "volume": 14.55, "quote_volume": 43.72937, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95317}, {"ts": 1768905660000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "open": 3.005, "high": 3.005, "low": 3.003, "close": 3.003, "volume": 8.65, "quote_volume": 25.98257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905780000, "open": 3.003, "high": 3.004, "low": 3.003, "close": 3.004, "volume": 41.42, "quote_volume": 124.41902, "trades": 2, "taker_buy_volume": 41.42, "taker_buy_quote": 124.41902}, {"ts": 1768905840000, "open": 3.001, "high": 3.004, "low": 3.001, "close": 3.004, "volume": 6.61, "quote_volume": 19.84651, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1768905900000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 4.01, "quote_volume": 12.05807, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 12.05807}, {"ts": 1768905960000, "open": 3.007, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 15.73, "quote_volume": 47.2609, "trades": 6, "taker_buy_volume": 5.11, "taker_buy_quote": 15.35584}, {"ts": 1768906020000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906080000, "open": 3.007, "high": 3.007, "low": 3.003, "close": 3.004, "volume": 31.83, "quote_volume": 95.62391, "trades": 4, "taker_buy_volume": 28.52, "taker_buy_quote": 85.68398}, {"ts": 1768906140000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 8.24, "quote_volume": 24.77283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 3.006, "high": 3.009, "low": 3.006, "close": 3.009, "volume": 6.62, "quote_volume": 19.90965, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95979}, {"ts": 1768906260000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906320000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 23.76, "quote_volume": 71.57624, "trades": 5, "taker_buy_volume": 17.15, "taker_buy_quote": 51.67682}, {"ts": 1768906380000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.62, "quote_volume": 19.94275, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.94275}, {"ts": 1768906500000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906560000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 10.59, "quote_volume": 31.88649, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906680000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.014, "volume": 6.61, "quote_volume": 19.91261, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768906740000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 36.96, "quote_volume": 111.4344, "trades": 2, "taker_buy_volume": 36.96, "taker_buy_quote": 111.4344}, {"ts": 1768906800000, "open": 3.014, "high": 3.014, "low": 3.009, "close": 3.009, "volume": 29.62, "quote_volume": 89.1891, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90599}, {"ts": 1768906860000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906920000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 6.61, "quote_volume": 19.92255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906980000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 3.19, "quote_volume": 9.62104, "trades": 1, "taker_buy_volume": 3.19, "taker_buy_quote": 9.62104}, {"ts": 1768907040000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.014, "volume": 13.43, "quote_volume": 40.48134, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98296}, {"ts": 1768907100000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907160000, "open": 3.014, "high": 3.017, "low": 3.014, "close": 3.017, "volume": 6.62, "quote_volume": 19.96248, "trades": 3, "taker_buy_volume": 0.13, "taker_buy_quote": 0.39208}, {"ts": 1768907220000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907280000, "open": 3.017, "high": 3.021, "low": 3.017, "close": 3.021, "volume": 16.57, "quote_volume": 50.03811, "trades": 5, "taker_buy_volume": 13.26, "taker_buy_quote": 40.05184}, {"ts": 1768907340000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 38.12, "quote_volume": 115.1224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907400000, "open": 3.017, "high": 3.021, "low": 3.017, "close": 3.021, "volume": 8.92, "quote_volume": 26.93408, "trades": 4, "taker_buy_volume": 5.61, "taker_buy_quote": 16.94781}, {"ts": 1768907460000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907520000, "open": 3.019, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 6.61, "quote_volume": 19.96552, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768907580000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907640000, "open": 3.02, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 73.84, "quote_volume": 222.97287, "trades": 12, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768907700000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 6.62, "quote_volume": 19.9924, "trades": 1, "taker_buy_volume": 6.62, "taker_buy_quote": 19.9924}, {"ts": 1768907760000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.023, "volume": 6.61, "quote_volume": 19.97213, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1768907820000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907880000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 6.61, "quote_volume": 19.9721, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.9721}, {"ts": 1768907940000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 69.07, "quote_volume": 208.50233, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908000000, "open": 3.018, "high": 3.019, "low": 3.014, "close": 3.014, "volume": 18.71, "quote_volume": 56.4265, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1768908060000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 2.18, "quote_volume": 6.57924, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 6.57924}, {"ts": 1768908120000, "open": 3.018, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 6.6, "quote_volume": 19.9056, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768908180000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908240000, "open": 3.014, "high": 3.017, "low": 3.014, "close": 3.017, "volume": 6.6, "quote_volume": 19.9023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908300000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 3.015, "high": 3.019, "low": 3.014, "close": 3.019, "volume": 6.6, "quote_volume": 19.90964, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.96156}, {"ts": 1768908420000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908480000, "open": 3.017, "high": 3.017, "low": 3.013, "close": 3.013, "volume": 6.62, "quote_volume": 19.9593, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768908540000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 16.57, "quote_volume": 50.00826, "trades": 1, "taker_buy_volume": 16.57, "taker_buy_quote": 50.00826}, {"ts": 1768908600000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.6, "quote_volume": 19.9089, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768908660000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908720000, "open": 3.013, "high": 3.017, "low": 3.013, "close": 3.017, "volume": 6.61, "quote_volume": 19.92917, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768908780000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 3.42, "quote_volume": 10.31472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908840000, "open": 3.016, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 9.9, "quote_volume": 29.8584, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768908900000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 3.015, "high": 3.018, "low": 3.013, "close": 3.013, "volume": 148.77, "quote_volume": 448.28356, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1768909020000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 29.5, "quote_volume": 88.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909080000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.013, "volume": 6.61, "quote_volume": 19.906, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.906}, {"ts": 1768909140000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909200000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.62, "quote_volume": 19.93613, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768909260000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909320000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.01, "volume": 17.14, "quote_volume": 51.55443, "trades": 7, "taker_buy_volume": 8.62, "taker_buy_quote": 25.92625}, {"ts": 1768909380000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909440000, "open": 3.01, "high": 3.013, "low": 3.007, "close": 3.012, "volume": 38.56, "quote_volume": 116.11706, "trades": 8, "taker_buy_volume": 35.26, "taker_buy_quote": 106.19396}, {"ts": 1768909500000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 3.84, "quote_volume": 11.58144, "trades": 1, "taker_buy_volume": 3.84, "taker_buy_quote": 11.58144}, {"ts": 1768909560000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 6.61, "quote_volume": 19.92583, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.92583}, {"ts": 1768909620000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909680000, "open": 3.012, "high": 3.016, "low": 3.012, "close": 3.016, "volume": 6.61, "quote_volume": 19.92256, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98296}, {"ts": 1768909740000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909800000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 6.62, "quote_volume": 19.95599, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768909860000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909920000, "open": 3.013, "high": 3.016, "low": 3.013, "close": 3.016, "volume": 6.6, "quote_volume": 19.8957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909980000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 526.85, "quote_volume": 1588.9796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910040000, "open": 3.013, "high": 3.017, "low": 3.013, "close": 3.017, "volume": 6.61, "quote_volume": 19.92913, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9561}, {"ts": 1768910100000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 6.63, "quote_volume": 19.99608, "trades": 1, "taker_buy_volume": 6.63, "taker_buy_quote": 19.99608}, {"ts": 1768910160000, "open": 3.016, "high": 3.019, "low": 3.016, "close": 3.019, "volume": 6.6, "quote_volume": 19.9155, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9155}, {"ts": 1768910220000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 10.44, "quote_volume": 31.5288, "trades": 3, "taker_buy_volume": 10.44, "taker_buy_quote": 31.5288}, {"ts": 1768910280000, "open": 3.017, "high": 3.021, "low": 3.017, "close": 3.021, "volume": 6.62, "quote_volume": 19.98578, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.98578}, {"ts": 1768910340000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910400000, "open": 3.017, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 6.62, "quote_volume": 19.95599, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768910460000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910520000, "open": 3.012, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.61, "quote_volume": 19.92582, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9561}, {"ts": 1768910580000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 6.3, "quote_volume": 19.0134, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 19.0134}, {"ts": 1768910640000, "open": 3.016, "high": 3.016, "low": 3.012, "close": 3.015, "volume": 39.79, "quote_volume": 119.96025, "trades": 3, "taker_buy_volume": 39.79, "taker_buy_quote": 119.96025}, {"ts": 1768910700000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 3.015, "high": 3.02, "low": 3.015, "close": 3.016, "volume": 8.78, "quote_volume": 26.49041, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9962}, {"ts": 1768910820000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 6.62, "quote_volume": 19.9924, "trades": 1, "taker_buy_volume": 6.62, "taker_buy_quote": 19.9924}, {"ts": 1768910880000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.023, "volume": 6.61, "quote_volume": 19.97213, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1768910940000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911000000, "open": 3.028, "high": 3.031, "low": 3.028, "close": 3.031, "volume": 140.12, "quote_volume": 424.48239, "trades": 13, "taker_buy_volume": 136.81, "taker_buy_quote": 414.45971}, {"ts": 1768911060000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 14.68, "quote_volume": 44.43457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 3.027, "high": 3.027, "low": 3.022, "close": 3.027, "volume": 40.05, "quote_volume": 121.19132, "trades": 11, "taker_buy_volume": 29.78, "taker_buy_quote": 90.12423}, {"ts": 1768911180000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 32.99, "quote_volume": 99.99269, "trades": 1, "taker_buy_volume": 32.99, "taker_buy_quote": 99.99269}, {"ts": 1768911240000, "open": 3.03, "high": 3.033, "low": 3.028, "close": 3.033, "volume": 42.46, "quote_volume": 128.74483, "trades": 5, "taker_buy_volume": 42.46, "taker_buy_quote": 128.74483}, {"ts": 1768911300000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 36.18, "quote_volume": 109.53222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911360000, "open": 3.032, "high": 3.039, "low": 3.032, "close": 3.039, "volume": 10.53, "quote_volume": 31.9579, "trades": 3, "taker_buy_volume": 3.92, "taker_buy_quote": 11.89328}, {"ts": 1768911420000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911480000, "open": 3.039, "high": 3.039, "low": 3.033, "close": 3.034, "volume": 307.92, "quote_volume": 934.0959, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911540000, "open": 3.031, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 69.96, "quote_volume": 212.00769, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911600000, "open": 3.029, "high": 3.035, "low": 3.029, "close": 3.031, "volume": 19.06, "quote_volume": 57.77748, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1768911660000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911720000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 6.61, "quote_volume": 20.04481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911780000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 36.28, "quote_volume": 110.20862, "trades": 2, "taker_buy_volume": 36.28, "taker_buy_quote": 110.20862}, {"ts": 1768911840000, "open": 3.038, "high": 3.04, "low": 3.038, "close": 3.04, "volume": 108.5, "quote_volume": 329.8334, "trades": 3, "taker_buy_volume": 108.5, "taker_buy_quote": 329.8334}, {"ts": 1768911900000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911960000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.61, "quote_volume": 20.08447, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.08447}, {"ts": 1768912020000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 23.14, "quote_volume": 70.3671, "trades": 9, "taker_buy_volume": 1.64, "taker_buy_quote": 4.9856}, {"ts": 1768912080000, "open": 3.041, "high": 3.043, "low": 3.041, "close": 3.043, "volume": 6.6, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0772}, {"ts": 1768912140000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.10433, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1768912260000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912320000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.042, "volume": 12.62, "quote_volume": 38.39662, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1768912380000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912440000, "open": 3.042, "high": 3.042, "low": 3.037, "close": 3.037, "volume": 9.12, "quote_volume": 27.71901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912500000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912560000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 9.91, "quote_volume": 30.14953, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1768912620000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912680000, "open": 3.042, "high": 3.042, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.11881, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1768912740000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912800000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.036, "volume": 12.52, "quote_volume": 38.01401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912860000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 4.93, "quote_volume": 14.97241, "trades": 2, "taker_buy_volume": 4.93, "taker_buy_quote": 14.97241}, {"ts": 1768912920000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.037, "volume": 11.46, "quote_volume": 34.7974, "trades": 5, "taker_buy_volume": 8.15, "taker_buy_quote": 24.75155}, {"ts": 1768912980000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 3.035, "high": 3.04, "low": 3.035, "close": 3.04, "volume": 10.38, "quote_volume": 31.53865, "trades": 3, "taker_buy_volume": 7.07, "taker_buy_quote": 21.4928}, {"ts": 1768913100000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 19.49, "quote_volume": 59.2496, "trades": 1, "taker_buy_volume": 19.49, "taker_buy_quote": 59.2496}, {"ts": 1768913160000, "open": 3.04, "high": 3.043, "low": 3.04, "close": 3.042, "volume": 53.9, "quote_volume": 163.98137, "trades": 5, "taker_buy_volume": 53.9, "taker_buy_quote": 163.98137}, {"ts": 1768913220000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913280000, "open": 3.041, "high": 3.041, "low": 3.036, "close": 3.036, "volume": 30.77, "quote_volume": 93.43427, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06571}, {"ts": 1768913340000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913400000, "open": 3.037, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 6.6, "quote_volume": 20.0607, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1768913460000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913520000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.09772, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.09772}, {"ts": 1768913580000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913640000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.12149, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06571}, {"ts": 1768913700000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913760000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 6.61, "quote_volume": 20.09108, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1768913820000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913880000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.09439, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1768913940000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914000000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 42.21, "quote_volume": 128.21527, "trades": 7, "taker_buy_volume": 9.95, "taker_buy_quote": 30.2181}, {"ts": 1768914060000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914120000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 72.37, "quote_volume": 219.50814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914180000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 1.91, "quote_volume": 5.77775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914240000, "open": 3.025, "high": 3.028, "low": 3.022, "close": 3.022, "volume": 39.13, "quote_volume": 118.35179, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914300000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914360000, "open": 3.021, "high": 3.025, "low": 3.021, "close": 3.025, "volume": 6.61, "quote_volume": 19.98201, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9825}, {"ts": 1768914420000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914480000, "open": 3.025, "high": 3.025, "low": 3.019, "close": 3.019, "volume": 9.35, "quote_volume": 28.25293, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.97539}, {"ts": 1768914540000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 3.54, "quote_volume": 10.68018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914600000, "open": 3.017, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 43.15, "quote_volume": 130.19348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914660000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914720000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 39.55, "quote_volume": 119.03269, "trades": 9, "taker_buy_volume": 6.62, "taker_buy_quote": 19.93944}, {"ts": 1768914780000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914840000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 8.6, "quote_volume": 25.8873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914900000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914960000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 6.62, "quote_volume": 19.92951, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95979}, {"ts": 1768915020000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915080000, "open": 3.012, "high": 3.013, "low": 3.008, "close": 3.008, "volume": 9.16, "quote_volume": 27.57955, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768915140000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915200000, "open": 3.006, "high": 3.01, "low": 3.006, "close": 3.01, "volume": 6.61, "quote_volume": 19.88286, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.933}, {"ts": 1768915260000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 1.81, "quote_volume": 5.4481, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 5.4481}, {"ts": 1768915320000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.008, "volume": 13.25, "quote_volume": 39.85602, "trades": 6, "taker_buy_volume": 9.95, "taker_buy_quote": 29.93622}, {"ts": 1768915380000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 3.007, "high": 3.007, "low": 3.002, "close": 3.002, "volume": 7.11, "quote_volume": 21.36581, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9231}, {"ts": 1768915500000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915560000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 6.61, "quote_volume": 19.85643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915620000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 35.37, "quote_volume": 106.50726, "trades": 2, "taker_buy_volume": 35.37, "taker_buy_quote": 106.50726}, {"ts": 1768915680000, "open": 3.011, "high": 3.011, "low": 3.006, "close": 3.006, "volume": 6.6, "quote_volume": 19.8561, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768915740000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 3.005, "high": 3.01, "low": 3.005, "close": 3.01, "volume": 6.62, "quote_volume": 19.90965, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768915860000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 35.35, "quote_volume": 106.4742, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 106.4742}, {"ts": 1768915920000, "open": 3.009, "high": 3.013, "low": 3.009, "close": 3.013, "volume": 6.6, "quote_volume": 19.8726, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.8726}, {"ts": 1768915980000, "open": 3.006, "high": 3.006, "low": 3.005, "close": 3.005, "volume": 6.92, "quote_volume": 20.79849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916040000, "open": 3.003, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 187.27, "quote_volume": 562.08203, "trades": 12, "taker_buy_volume": 79.41, "taker_buy_quote": 238.47727}, {"ts": 1768916100000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916160000, "open": 3.004, "high": 3.01, "low": 3.004, "close": 3.005, "volume": 32.05, "quote_volume": 96.34255, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 9.933}, {"ts": 1768916220000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916280000, "open": 3.006, "high": 3.011, "low": 3.006, "close": 3.011, "volume": 22.56, "quote_volume": 67.89801, "trades": 7, "taker_buy_volume": 19.26, "taker_buy_quote": 57.97821}, {"ts": 1768916340000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916400000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 6.61, "quote_volume": 19.90271, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90271}, {"ts": 1768916460000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 5.05, "quote_volume": 15.20555, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 15.20555}, {"ts": 1768916520000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 6.6, "quote_volume": 19.8594, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768916580000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 15.48, "quote_volume": 46.57932, "trades": 2, "taker_buy_volume": 15.48, "taker_buy_quote": 46.57932}, {"ts": 1768916640000, "open": 3.01, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 12.11, "quote_volume": 36.4467, "trades": 4, "taker_buy_volume": 8.81, "taker_buy_quote": 26.5236}, {"ts": 1768916700000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916760000, "open": 3.01, "high": 3.01, "low": 3.003, "close": 3.003, "volume": 72.25, "quote_volume": 217.1624, "trades": 10, "taker_buy_volume": 21.75, "taker_buy_quote": 65.4306}, {"ts": 1768916820000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 1.8, "quote_volume": 5.409, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 5.409}, {"ts": 1768916880000, "open": 3.005, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 6.61, "quote_volume": 19.85315, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.85315}, {"ts": 1768916940000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 3.002, "high": 3.005, "low": 2.994, "close": 2.994, "volume": 38.54, "quote_volume": 115.58409, "trades": 19, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1768917060000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917120000, "open": 2.998, "high": 3.002, "low": 2.998, "close": 3.002, "volume": 6.6, "quote_volume": 19.8, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9066}, {"ts": 1768917180000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917240000, "open": 3.002, "high": 3.002, "low": 2.996, "close": 2.996, "volume": 6.61, "quote_volume": 19.82668, "trades": 4, "taker_buy_volume": 4.98, "taker_buy_quote": 14.93994}, {"ts": 1768917300000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 17.93, "quote_volume": 53.72585, "trades": 5, "taker_buy_volume": 17.93, "taker_buy_quote": 53.72585}, {"ts": 1768917360000, "open": 2.996, "high": 2.996, "low": 2.991, "close": 2.993, "volume": 10.46, "quote_volume": 31.31207, "trades": 5, "taker_buy_volume": 8.45, "taker_buy_quote": 25.29413}, {"ts": 1768917420000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917480000, "open": 2.99, "high": 2.997, "low": 2.99, "close": 2.997, "volume": 6.6, "quote_volume": 19.7571, "trades": 3, "taker_buy_volume": 3.33, "taker_buy_quote": 9.9798}, {"ts": 1768917540000, "open": 2.99, "high": 2.994, "low": 2.989, "close": 2.994, "volume": 37.02, "quote_volume": 110.7347, "trades": 4, "taker_buy_volume": 14.44, "taker_buy_quote": 43.23336}, {"ts": 1768917600000, "open": 2.994, "high": 2.999, "low": 2.989, "close": 2.999, "volume": 96.9, "quote_volume": 290.52715, "trades": 6, "taker_buy_volume": 93.6, "taker_buy_quote": 280.66345}, {"ts": 1768917660000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.83, "quote_volume": 11.47468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917720000, "open": 2.997, "high": 3.002, "low": 2.997, "close": 3.002, "volume": 6.61, "quote_volume": 19.82667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917780000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 4.09, "quote_volume": 12.27409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917840000, "open": 3.002, "high": 3.007, "low": 2.999, "close": 2.999, "volume": 560.83, "quote_volume": 1682.44924, "trades": 16, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95317}, {"ts": 1768917900000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917960000, "open": 3.001, "high": 3.005, "low": 3.001, "close": 3.005, "volume": 6.61, "quote_volume": 19.84981, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9165}, {"ts": 1768918020000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 24.67, "quote_volume": 74.04845, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918080000, "open": 3.002, "high": 3.005, "low": 3.002, "close": 3.003, "volume": 12.76, "quote_volume": 38.32159, "trades": 3, "taker_buy_volume": 9.45, "taker_buy_quote": 28.38497}, {"ts": 1768918140000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918200000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 6.6, "quote_volume": 19.8132, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.8132}, {"ts": 1768918260000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918320000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 131.23, "quote_volume": 393.68338, "trades": 3, "taker_buy_volume": 131.23, "taker_buy_quote": 393.68338}, {"ts": 1768918380000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918440000, "open": 3.003, "high": 3.008, "low": 3.003, "close": 3.008, "volume": 6.62, "quote_volume": 19.89641, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95648}, {"ts": 1768918500000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 15.57, "quote_volume": 46.72557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918560000, "open": 2.999, "high": 3.004, "low": 2.999, "close": 3.004, "volume": 6.6, "quote_volume": 19.8099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918620000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 3.65, "quote_volume": 10.9646, "trades": 2, "taker_buy_volume": 3.65, "taker_buy_quote": 10.9646}, {"ts": 1768918680000, "open": 3.004, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 6.6, "quote_volume": 19.8165, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1768918740000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 177.03, "quote_volume": 530.93128, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918800000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 61.62, "quote_volume": 184.97662, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.86662}, {"ts": 1768918860000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 99.69, "quote_volume": 299.46876, "trades": 2, "taker_buy_volume": 99.69, "taker_buy_quote": 299.46876}, {"ts": 1768918920000, "open": 3.004, "high": 3.009, "low": 3.004, "close": 3.009, "volume": 6.61, "quote_volume": 19.87299, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95979}, {"ts": 1768918980000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 50.23, "quote_volume": 150.89092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919040000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 242.95, "quote_volume": 729.8317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919100000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919160000, "open": 3.002, "high": 3.006, "low": 3.002, "close": 3.006, "volume": 6.62, "quote_volume": 19.88648, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94986}, {"ts": 1768919220000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919280000, "open": 3.006, "high": 3.006, "low": 3.0, "close": 3.0, "volume": 92.96, "quote_volume": 278.98086, "trades": 13, "taker_buy_volume": 6.62, "taker_buy_quote": 19.88979}, {"ts": 1768919340000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919400000, "open": 3.002, "high": 3.012, "low": 3.002, "close": 3.01, "volume": 146.61, "quote_volume": 441.49472, "trades": 5, "taker_buy_volume": 122.15, "taker_buy_quote": 367.9158}, {"ts": 1768919460000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 10.03, "quote_volume": 30.11006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919520000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 6.62, "quote_volume": 19.86331, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92669}, {"ts": 1768919580000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 5.0, "quote_volume": 15.04, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 15.04}, {"ts": 1768919640000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.005, "volume": 6.61, "quote_volume": 19.87295, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.87295}, {"ts": 1768919700000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 10.03, "quote_volume": 30.25048, "trades": 1, "taker_buy_volume": 10.03, "taker_buy_quote": 30.25048}, {"ts": 1768919760000, "open": 3.018, "high": 3.018, "low": 3.013, "close": 3.013, "volume": 8.59, "quote_volume": 25.90807, "trades": 3, "taker_buy_volume": 5.28, "taker_buy_quote": 15.93504}, {"ts": 1768919820000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 6.58, "quote_volume": 19.83212, "trades": 1, "taker_buy_volume": 6.58, "taker_buy_quote": 19.83212}, {"ts": 1768919880000, "open": 3.014, "high": 3.022, "low": 3.011, "close": 3.022, "volume": 15.52, "quote_volume": 46.83863, "trades": 4, "taker_buy_volume": 12.22, "taker_buy_quote": 36.89243}, {"ts": 1768919940000, "open": 3.025, "high": 3.034, "low": 3.025, "close": 3.034, "volume": 22.5, "quote_volume": 68.16447, "trades": 4, "taker_buy_volume": 22.5, "taker_buy_quote": 68.16447}, {"ts": 1768920000000, "open": 3.034, "high": 3.036, "low": 3.032, "close": 3.036, "volume": 56.24, "quote_volume": 170.69985, "trades": 7, "taker_buy_volume": 43.31, "taker_buy_quote": 131.48285}, {"ts": 1768920060000, "open": 3.023, "high": 3.023, "low": 3.019, "close": 3.022, "volume": 142.4, "quote_volume": 430.42074, "trades": 5, "taker_buy_volume": 7.74, "taker_buy_quote": 23.38678}, {"ts": 1768920120000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 32.43, "quote_volume": 98.00346, "trades": 3, "taker_buy_volume": 32.43, "taker_buy_quote": 98.00346}, {"ts": 1768920180000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920240000, "open": 3.021, "high": 3.022, "low": 3.013, "close": 3.022, "volume": 109.67, "quote_volume": 331.38965, "trades": 6, "taker_buy_volume": 106.36, "taker_buy_quote": 321.41662}, {"ts": 1768920300000, "open": 3.028, "high": 3.028, "low": 3.023, "close": 3.023, "volume": 7.57, "quote_volume": 22.90486, "trades": 2, "taker_buy_volume": 4.15, "taker_buy_quote": 12.5662}, {"ts": 1768920360000, "open": 3.022, "high": 3.022, "low": 3.017, "close": 3.017, "volume": 6.62, "quote_volume": 19.98909, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768920420000, "open": 3.015, "high": 3.015, "low": 3.011, "close": 3.011, "volume": 20.16, "quote_volume": 60.72636, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920480000, "open": 3.009, "high": 3.016, "low": 3.007, "close": 3.012, "volume": 199.42, "quote_volume": 599.71716, "trades": 5, "taker_buy_volume": 4.97, "taker_buy_quote": 14.97624}, {"ts": 1768920540000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 3.98, "quote_volume": 11.97184, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 11.97184}, {"ts": 1768920600000, "open": 3.008, "high": 3.017, "low": 3.008, "close": 3.017, "volume": 6.62, "quote_volume": 19.94275, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768920660000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 292.89, "quote_volume": 883.75827, "trades": 12, "taker_buy_volume": 31.95, "taker_buy_quote": 96.39315}, {"ts": 1768920720000, "open": 3.017, "high": 3.02, "low": 3.011, "close": 3.018, "volume": 278.75, "quote_volume": 841.09569, "trades": 8, "taker_buy_volume": 262.18, "taker_buy_quote": 791.12802}, {"ts": 1768920780000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920840000, "open": 3.015, "high": 3.015, "low": 3.009, "close": 3.015, "volume": 9.93, "quote_volume": 29.91909, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.9593}, {"ts": 1768920900000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920960000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.62, "quote_volume": 19.92951, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.92951}, {"ts": 1768921020000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921080000, "open": 3.012, "high": 3.015, "low": 3.006, "close": 3.015, "volume": 8.94, "quote_volume": 26.91438, "trades": 3, "taker_buy_volume": 5.63, "taker_buy_quote": 16.96452}, {"ts": 1768921140000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 7.77, "quote_volume": 23.41878, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 23.41878}, {"ts": 1768921200000, "open": 3.012, "high": 3.012, "low": 3.006, "close": 3.006, "volume": 28.24, "quote_volume": 84.9093, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1768921260000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 58.87, "quote_volume": 176.96322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921320000, "open": 3.006, "high": 3.012, "low": 3.006, "close": 3.008, "volume": 30.22, "quote_volume": 90.96114, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1768921380000, "open": 3.003, "high": 3.007, "low": 3.0, "close": 3.007, "volume": 203.02, "quote_volume": 610.12315, "trades": 8, "taker_buy_volume": 164.82, "taker_buy_quote": 495.50722}, {"ts": 1768921440000, "open": 3.002, "high": 3.007, "low": 3.002, "close": 3.007, "volume": 16.51, "quote_volume": 49.6021, "trades": 5, "taker_buy_volume": 16.51, "taker_buy_quote": 49.6021}, {"ts": 1768921500000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 9.99, "quote_volume": 30.07989, "trades": 1, "taker_buy_volume": 9.99, "taker_buy_quote": 30.07989}, {"ts": 1768921560000, "open": 3.011, "high": 3.017, "low": 3.01, "close": 3.01, "volume": 10.53, "quote_volume": 31.72177, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768921620000, "open": 3.0, "high": 3.0, "low": 2.993, "close": 2.993, "volume": 15.53, "quote_volume": 46.50905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921680000, "open": 2.993, "high": 3.002, "low": 2.993, "close": 3.002, "volume": 10.47, "quote_volume": 31.37374, "trades": 4, "taker_buy_volume": 2.01, "taker_buy_quote": 6.01995}, {"ts": 1768921740000, "open": 2.988, "high": 2.988, "low": 2.979, "close": 2.979, "volume": 34.21, "quote_volume": 102.08401, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921800000, "open": 2.98, "high": 2.984, "low": 2.98, "close": 2.984, "volume": 22.95, "quote_volume": 68.46956, "trades": 4, "taker_buy_volume": 19.64, "taker_buy_quote": 58.60576}, {"ts": 1768921860000, "open": 2.987, "high": 2.99, "low": 2.987, "close": 2.99, "volume": 165.11, "quote_volume": 493.60526, "trades": 7, "taker_buy_volume": 165.11, "taker_buy_quote": 493.60526}, {"ts": 1768921920000, "open": 2.99, "high": 2.996, "low": 2.99, "close": 2.996, "volume": 6.62, "quote_volume": 19.81366, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.81366}, {"ts": 1768921980000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922040000, "open": 2.996, "high": 2.999, "low": 2.992, "close": 2.992, "volume": 9.45, "quote_volume": 28.31077, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.81349}, {"ts": 1768922100000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 5.0, "quote_volume": 14.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922160000, "open": 2.99, "high": 2.994, "low": 2.99, "close": 2.993, "volume": 23.36, "quote_volume": 69.90723, "trades": 7, "taker_buy_volume": 20.05, "taker_buy_quote": 60.0004}, {"ts": 1768922220000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 18.94, "quote_volume": 56.74854, "trades": 5, "taker_buy_volume": 18.94, "taker_buy_quote": 56.74854}, {"ts": 1768922280000, "open": 2.997, "high": 2.997, "low": 2.99, "close": 2.992, "volume": 50.38, "quote_volume": 150.78968, "trades": 11, "taker_buy_volume": 21.71, "taker_buy_quote": 64.95632}, {"ts": 1768922340000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 21.47, "quote_volume": 64.1953, "trades": 2, "taker_buy_volume": 21.47, "taker_buy_quote": 64.1953}, {"ts": 1768922400000, "open": 2.988, "high": 2.988, "low": 2.982, "close": 2.982, "volume": 6.61, "quote_volume": 19.73082, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8604}, {"ts": 1768922460000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922520000, "open": 2.991, "high": 2.997, "low": 2.991, "close": 2.993, "volume": 23.11, "quote_volume": 69.17481, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922580000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 11.8, "quote_volume": 35.3174, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 35.3174}, {"ts": 1768922640000, "open": 2.991, "high": 2.996, "low": 2.991, "close": 2.996, "volume": 6.62, "quote_volume": 19.81697, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91676}, {"ts": 1768922700000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 14.65, "quote_volume": 43.96465, "trades": 1, "taker_buy_volume": 14.65, "taker_buy_quote": 43.96465}, {"ts": 1768922760000, "open": 3.001, "high": 3.001, "low": 2.995, "close": 2.996, "volume": 684.19, "quote_volume": 2051.38884, "trades": 21, "taker_buy_volume": 253.13, "taker_buy_quote": 758.37748}, {"ts": 1768922820000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922880000, "open": 2.993, "high": 2.999, "low": 2.993, "close": 2.999, "volume": 6.62, "quote_volume": 19.83352, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92669}, {"ts": 1768922940000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923000000, "open": 2.997, "high": 2.997, "low": 2.991, "close": 2.991, "volume": 6.62, "quote_volume": 19.82028, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92007}, {"ts": 1768923060000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 3.33, "quote_volume": 9.97335, "trades": 1, "taker_buy_volume": 3.33, "taker_buy_quote": 9.97335}, {"ts": 1768923120000, "open": 2.994, "high": 2.994, "low": 2.988, "close": 2.988, "volume": 10.51, "quote_volume": 31.42897, "trades": 4, "taker_buy_volume": 4.7, "taker_buy_quote": 14.06485}, {"ts": 1768923180000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923240000, "open": 2.988, "high": 2.994, "low": 2.988, "close": 2.994, "volume": 6.62, "quote_volume": 19.80042, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.80042}, {"ts": 1768923300000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923360000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.6, "quote_volume": 19.7505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923420000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923480000, "open": 2.991, "high": 2.997, "low": 2.991, "close": 2.997, "volume": 6.6, "quote_volume": 19.7604, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8901}, {"ts": 1768923540000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923600000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.6, "quote_volume": 19.7505, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7505}, {"ts": 1768923660000, "open": 2.991, "high": 2.994, "low": 2.991, "close": 2.994, "volume": 11.17, "quote_volume": 33.4095, "trades": 2, "taker_buy_volume": 11.17, "taker_buy_quote": 33.4095}, {"ts": 1768923720000, "open": 2.993, "high": 2.993, "low": 2.989, "close": 2.993, "volume": 16.53, "quote_volume": 49.46109, "trades": 7, "taker_buy_volume": 13.23, "taker_buy_quote": 39.59739}, {"ts": 1768923780000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923840000, "open": 2.99, "high": 2.996, "low": 2.99, "close": 2.996, "volume": 6.6, "quote_volume": 19.7538, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1768923900000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 3.03, "quote_volume": 9.06273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923960000, "open": 2.992, "high": 2.992, "low": 2.986, "close": 2.991, "volume": 9.17, "quote_volume": 27.41427, "trades": 3, "taker_buy_volume": 5.87, "taker_buy_quote": 17.56047}, {"ts": 1768924020000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924080000, "open": 2.988, "high": 2.992, "low": 2.988, "close": 2.992, "volume": 6.61, "quote_volume": 19.76392, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90352}, {"ts": 1768924140000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924200000, "open": 2.992, "high": 2.992, "low": 2.988, "close": 2.988, "volume": 6.62, "quote_volume": 19.7938, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90352}, {"ts": 1768924260000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924320000, "open": 2.992, "high": 2.997, "low": 2.992, "close": 2.997, "volume": 6.61, "quote_volume": 19.79367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924380000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 2.999, "high": 2.999, "low": 2.994, "close": 2.994, "volume": 6.6, "quote_volume": 19.7769, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8967}, {"ts": 1768924500000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.78044, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91014}, {"ts": 1768924620000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.94, "quote_volume": 11.81212, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 11.81212}, {"ts": 1768924680000, "open": 2.998, "high": 2.998, "low": 2.992, "close": 2.996, "volume": 9.41, "quote_volume": 28.18574, "trades": 3, "taker_buy_volume": 6.1, "taker_buy_quote": 18.28222}, {"ts": 1768924740000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 5.37, "quote_volume": 16.08852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924800000, "open": 2.996, "high": 3.002, "low": 2.996, "close": 3.002, "volume": 20.13, "quote_volume": 60.33543, "trades": 4, "taker_buy_volume": 5.98, "taker_buy_quote": 17.94203}, {"ts": 1768924860000, "open": 3.0, "high": 3.007, "low": 3.0, "close": 3.007, "volume": 38.2, "quote_volume": 114.75797, "trades": 8, "taker_buy_volume": 8.29, "taker_buy_quote": 24.92803}, {"ts": 1768924920000, "open": 3.005, "high": 3.01, "low": 3.005, "close": 3.01, "volume": 6.61, "quote_volume": 19.8796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924980000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925040000, "open": 3.004, "high": 3.004, "low": 2.998, "close": 2.998, "volume": 6.61, "quote_volume": 19.83664, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.83664}, {"ts": 1768925100000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 68.5, "quote_volume": 205.1605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925160000, "open": 2.996, "high": 2.996, "low": 2.992, "close": 2.996, "volume": 10.44, "quote_volume": 31.26504, "trades": 6, "taker_buy_volume": 7.14, "taker_buy_quote": 21.39144}, {"ts": 1768925220000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925280000, "open": 2.997, "high": 2.997, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.79037, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92007}, {"ts": 1768925340000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925400000, "open": 2.988, "high": 2.996, "low": 2.985, "close": 2.996, "volume": 121.7, "quote_volume": 364.3903, "trades": 8, "taker_buy_volume": 118.4, "taker_buy_quote": 354.5398}, {"ts": 1768925460000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 136.12, "quote_volume": 407.58733, "trades": 16, "taker_buy_volume": 136.12, "taker_buy_quote": 407.58733}, {"ts": 1768925520000, "open": 2.992, "high": 3.0, "low": 2.992, "close": 3.0, "volume": 6.62, "quote_volume": 19.83352, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1768925580000, "open": 2.995, "high": 2.995, "low": 2.992, "close": 2.992, "volume": 2.01, "quote_volume": 6.01902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925640000, "open": 2.992, "high": 3.0, "low": 2.992, "close": 3.0, "volume": 6.62, "quote_volume": 19.83352, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1768925700000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925760000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.003, "volume": 6.61, "quote_volume": 19.83993, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1768925820000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925880000, "open": 3.0, "high": 3.005, "low": 3.0, "close": 3.005, "volume": 6.61, "quote_volume": 19.8465, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9165}, {"ts": 1768925940000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926000000, "open": 3.002, "high": 3.006, "low": 3.002, "close": 3.006, "volume": 6.6, "quote_volume": 19.8264, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.8264}, {"ts": 1768926060000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 6.65, "quote_volume": 19.95, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926120000, "open": 3.0, "high": 3.0, "low": 2.994, "close": 3.0, "volume": 12.31, "quote_volume": 36.91014, "trades": 4, "taker_buy_volume": 9.0, "taker_buy_quote": 27.0}, {"ts": 1768926180000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926240000, "open": 2.996, "high": 2.996, "low": 2.991, "close": 2.991, "volume": 6.6, "quote_volume": 19.7571, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7571}, {"ts": 1768926300000, "open": 2.993, "high": 2.993, "low": 2.985, "close": 2.985, "volume": 97.07, "quote_volume": 289.86677, "trades": 4, "taker_buy_volume": 13.36, "taker_buy_quote": 39.98648}, {"ts": 1768926360000, "open": 2.987, "high": 2.987, "low": 2.982, "close": 2.982, "volume": 6.6, "quote_volume": 19.6977, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.6977}, {"ts": 1768926420000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 14.03, "quote_volume": 41.87955, "trades": 5, "taker_buy_volume": 14.03, "taker_buy_quote": 41.87955}, {"ts": 1768926480000, "open": 2.984, "high": 2.984, "low": 2.979, "close": 2.979, "volume": 6.61, "quote_volume": 19.70774, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87704}, {"ts": 1768926540000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 12.0, "quote_volume": 35.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926600000, "open": 2.979, "high": 2.985, "low": 2.977, "close": 2.977, "volume": 46.18, "quote_volume": 137.54245, "trades": 13, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88035}, {"ts": 1768926660000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 5.24, "quote_volume": 15.59424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926720000, "open": 2.979, "high": 2.98, "low": 2.974, "close": 2.975, "volume": 16.52, "quote_volume": 49.18999, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 19.6978}, {"ts": 1768926780000, "open": 2.977, "high": 2.977, "low": 2.97, "close": 2.974, "volume": 181.39, "quote_volume": 539.21537, "trades": 25, "taker_buy_volume": 105.17, "taker_buy_quote": 312.82739}, {"ts": 1768926840000, "open": 2.972, "high": 2.977, "low": 2.972, "close": 2.977, "volume": 6.61, "quote_volume": 19.66142, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8241}, {"ts": 1768926900000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926960000, "open": 2.977, "high": 2.977, "low": 2.972, "close": 2.975, "volume": 100.56, "quote_volume": 298.91769, "trades": 5, "taker_buy_volume": 13.39, "taker_buy_quote": 39.83195}, {"ts": 1768927020000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927080000, "open": 2.975, "high": 2.978, "low": 2.975, "close": 2.978, "volume": 6.61, "quote_volume": 19.67468, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1768927140000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 2.977, "high": 2.977, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.66142, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8241}, {"ts": 1768927260000, "open": 2.972, "high": 2.972, "low": 2.967, "close": 2.967, "volume": 94.24, "quote_volume": 279.83098, "trades": 15, "taker_buy_volume": 27.7, "taker_buy_quote": 82.269}, {"ts": 1768927320000, "open": 2.964, "high": 2.97, "low": 2.961, "close": 2.967, "volume": 41.68, "quote_volume": 123.66585, "trades": 11, "taker_buy_volume": 35.82, "taker_buy_quote": 106.30446}, {"ts": 1768927380000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927440000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.965, "volume": 29.74, "quote_volume": 88.17354, "trades": 4, "taker_buy_volume": 29.74, "taker_buy_quote": 88.17354}, {"ts": 1768927500000, "open": 2.966, "high": 2.966, "low": 2.961, "close": 2.961, "volume": 36.93, "quote_volume": 109.4354, "trades": 4, "taker_buy_volume": 31.21, "taker_buy_quote": 92.49848}, {"ts": 1768927560000, "open": 2.961, "high": 2.961, "low": 2.955, "close": 2.955, "volume": 8.89, "quote_volume": 26.29662, "trades": 3, "taker_buy_volume": 8.89, "taker_buy_quote": 26.29662}, {"ts": 1768927620000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 16.02, "quote_volume": 47.43522, "trades": 3, "taker_buy_volume": 16.02, "taker_buy_quote": 47.43522}, {"ts": 1768927680000, "open": 2.961, "high": 2.962, "low": 2.958, "close": 2.958, "volume": 14.74, "quote_volume": 43.61897, "trades": 4, "taker_buy_volume": 5.34, "taker_buy_quote": 15.81377}, {"ts": 1768927740000, "open": 2.958, "high": 2.958, "low": 2.954, "close": 2.958, "volume": 318.55, "quote_volume": 942.19238, "trades": 9, "taker_buy_volume": 297.18, "taker_buy_quote": 879.05844}, {"ts": 1768927800000, "open": 2.958, "high": 2.965, "low": 2.958, "close": 2.965, "volume": 16.7, "quote_volume": 49.48902, "trades": 3, "taker_buy_volume": 13.39, "taker_buy_quote": 39.67818}, {"ts": 1768927860000, "open": 2.966, "high": 2.968, "low": 2.963, "close": 2.968, "volume": 103.22, "quote_volume": 306.00272, "trades": 3, "taker_buy_volume": 2.03, "taker_buy_quote": 6.02504}, {"ts": 1768927920000, "open": 2.968, "high": 2.968, "low": 2.962, "close": 2.962, "volume": 6.61, "quote_volume": 19.59862, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1768927980000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928040000, "open": 2.962, "high": 2.968, "low": 2.962, "close": 2.968, "volume": 10.38, "quote_volume": 30.78426, "trades": 3, "taker_buy_volume": 7.08, "taker_buy_quote": 21.00966}, {"ts": 1768928100000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928160000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 6.62, "quote_volume": 19.63823, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.63823}, {"ts": 1768928220000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 2.963, "high": 2.968, "low": 2.963, "close": 2.968, "volume": 6.6, "quote_volume": 19.5723, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1768928340000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.75, "quote_volume": 11.11125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 17.52, "quote_volume": 51.90846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928460000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928520000, "open": 2.959, "high": 2.965, "low": 2.959, "close": 2.965, "volume": 35.06, "quote_volume": 103.92979, "trades": 3, "taker_buy_volume": 35.06, "taker_buy_quote": 103.92979}, {"ts": 1768928580000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928640000, "open": 2.962, "high": 2.968, "low": 2.962, "close": 2.968, "volume": 6.62, "quote_volume": 19.6283, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1768928700000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928760000, "open": 2.973, "high": 2.979, "low": 2.973, "close": 2.979, "volume": 6.62, "quote_volume": 19.70112, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.86049}, {"ts": 1768928820000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 1.72, "quote_volume": 5.12388, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 5.12388}, {"ts": 1768928880000, "open": 2.978, "high": 2.982, "low": 2.978, "close": 2.982, "volume": 6.61, "quote_volume": 19.69782, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1768928940000, "open": 2.978, "high": 2.978, "low": 2.972, "close": 2.972, "volume": 22.81, "quote_volume": 67.91762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929000000, "open": 2.972, "high": 2.975, "low": 2.971, "close": 2.971, "volume": 40.34, "quote_volume": 119.86665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929060000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929120000, "open": 2.972, "high": 2.977, "low": 2.972, "close": 2.977, "volume": 6.6, "quote_volume": 19.6317, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8241}, {"ts": 1768929180000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 99.83, "quote_volume": 296.69476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929240000, "open": 2.97, "high": 2.974, "low": 2.968, "close": 2.969, "volume": 14.29, "quote_volume": 42.44233, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1768929300000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929360000, "open": 2.971, "high": 2.976, "low": 2.971, "close": 2.976, "volume": 6.62, "quote_volume": 19.68457, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85056}, {"ts": 1768929420000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929480000, "open": 2.975, "high": 2.975, "low": 2.97, "close": 2.97, "volume": 6.6, "quote_volume": 19.6185, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1768929540000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 2.971, "high": 2.975, "low": 2.971, "close": 2.975, "volume": 6.61, "quote_volume": 19.65151, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1768929660000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 2.975, "high": 2.975, "low": 2.972, "close": 2.972, "volume": 6.62, "quote_volume": 19.68457, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84725}, {"ts": 1768929780000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 53.58, "quote_volume": 159.16674, "trades": 4, "taker_buy_volume": 24.34, "taker_buy_quote": 72.26546}, {"ts": 1768929840000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 6.61, "quote_volume": 19.63499, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.63499}, {"ts": 1768929900000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 140.29, "quote_volume": 416.22399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929960000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.6, "quote_volume": 19.5525, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1768930020000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930080000, "open": 2.961, "high": 2.965, "low": 2.961, "close": 2.961, "volume": 50.51, "quote_volume": 149.64708, "trades": 5, "taker_buy_volume": 47.2, "taker_buy_quote": 139.83624}, {"ts": 1768930140000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 2.961, "high": 2.967, "low": 2.961, "close": 2.967, "volume": 6.61, "quote_volume": 19.59207, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.59207}, {"ts": 1768930260000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 4.38, "quote_volume": 12.97794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 45.23, "quote_volume": 134.00659, "trades": 4, "taker_buy_volume": 41.92, "taker_buy_quote": 124.19906}, {"ts": 1768930380000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930440000, "open": 2.96, "high": 2.96, "low": 2.953, "close": 2.957, "volume": 720.29, "quote_volume": 2127.38735, "trades": 13, "taker_buy_volume": 17.74, "taker_buy_quote": 52.46708}, {"ts": 1768930500000, "open": 2.954, "high": 2.957, "low": 2.954, "close": 2.957, "volume": 28.8, "quote_volume": 85.1184, "trades": 3, "taker_buy_volume": 28.8, "taker_buy_quote": 85.1184}, {"ts": 1768930560000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.53584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930620000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.952, "volume": 14.02, "quote_volume": 41.39279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930680000, "open": 2.95, "high": 2.955, "low": 2.95, "close": 2.955, "volume": 9.71, "quote_volume": 28.67325, "trades": 3, "taker_buy_volume": 6.41, "taker_buy_quote": 18.93825}, {"ts": 1768930740000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930800000, "open": 2.952, "high": 2.957, "low": 2.952, "close": 2.955, "volume": 30.62, "quote_volume": 90.47882, "trades": 6, "taker_buy_volume": 30.62, "taker_buy_quote": 90.47882}, {"ts": 1768930860000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930920000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52265, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7416}, {"ts": 1768930980000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931040000, "open": 2.951, "high": 2.955, "low": 2.95, "close": 2.953, "volume": 21.06, "quote_volume": 62.18915, "trades": 6, "taker_buy_volume": 17.76, "taker_buy_quote": 52.45188}, {"ts": 1768931100000, "open": 2.95, "high": 2.952, "low": 2.95, "close": 2.952, "volume": 37.81, "quote_volume": 111.56103, "trades": 9, "taker_buy_volume": 19.35, "taker_buy_quote": 57.10403}, {"ts": 1768931160000, "open": 2.949, "high": 2.95, "low": 2.937, "close": 2.937, "volume": 502.64, "quote_volume": 1478.51255, "trades": 39, "taker_buy_volume": 164.13, "taker_buy_quote": 483.35139}, {"ts": 1768931220000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 22.07, "quote_volume": 64.92994, "trades": 4, "taker_buy_volume": 22.07, "taker_buy_quote": 64.92994}, {"ts": 1768931280000, "open": 2.942, "high": 2.942, "low": 2.939, "close": 2.939, "volume": 6.6, "quote_volume": 19.4073, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6987}, {"ts": 1768931340000, "open": 2.946, "high": 2.953, "low": 2.946, "close": 2.953, "volume": 73.2, "quote_volume": 216.08967, "trades": 3, "taker_buy_volume": 63.21, "taker_buy_quote": 186.65913}, {"ts": 1768931400000, "open": 2.953, "high": 2.953, "low": 2.949, "close": 2.949, "volume": 8.89, "quote_volume": 26.23311, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.735}, {"ts": 1768931460000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931520000, "open": 2.949, "high": 2.949, "low": 2.94, "close": 2.94, "volume": 6.61, "quote_volume": 19.4631, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.4631}, {"ts": 1768931580000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931640000, "open": 2.945, "high": 2.949, "low": 2.945, "close": 2.949, "volume": 6.6, "quote_volume": 19.4502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931700000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 105.66, "quote_volume": 312.2253, "trades": 8, "taker_buy_volume": 105.66, "taker_buy_quote": 312.2253}, {"ts": 1768931760000, "open": 2.955, "high": 2.955, "low": 2.951, "close": 2.955, "volume": 155.56, "quote_volume": 459.6666, "trades": 4, "taker_buy_volume": 152.26, "taker_buy_quote": 449.9283}, {"ts": 1768931820000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931880000, "open": 2.952, "high": 2.958, "low": 2.951, "close": 2.951, "volume": 9.24, "quote_volume": 27.29383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 2.951, "high": 2.954, "low": 2.951, "close": 2.954, "volume": 6.61, "quote_volume": 19.51604, "trades": 3, "taker_buy_volume": 3.19, "taker_buy_quote": 9.41369}, {"ts": 1768932060000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932120000, "open": 2.955, "high": 2.96, "low": 2.955, "close": 2.96, "volume": 6.62, "quote_volume": 19.57865, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1768932180000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932240000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 21.46, "quote_volume": 63.51167, "trades": 3, "taker_buy_volume": 21.46, "taker_buy_quote": 63.51167}, {"ts": 1768932300000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932360000, "open": 2.959, "high": 2.96, "low": 2.957, "close": 2.959, "volume": 16.9, "quote_volume": 50.00381, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7581}, {"ts": 1768932420000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 86.66, "quote_volume": 256.0803, "trades": 2, "taker_buy_volume": 43.33, "taker_buy_quote": 128.04015}, {"ts": 1768932480000, "open": 2.955, "high": 2.961, "low": 2.955, "close": 2.961, "volume": 6.6, "quote_volume": 19.5228, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1768932540000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932600000, "open": 2.959, "high": 2.959, "low": 2.955, "close": 2.955, "volume": 6.6, "quote_volume": 19.5162, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7647}, {"ts": 1768932660000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932720000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 6.62, "quote_volume": 19.57534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932780000, "open": 2.959, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 10.24, "quote_volume": 30.35076, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 30.35076}, {"ts": 1768932840000, "open": 2.961, "high": 2.964, "low": 2.961, "close": 2.964, "volume": 6.61, "quote_volume": 19.58214, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.58214}, {"ts": 1768932900000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932960000, "open": 2.962, "high": 2.962, "low": 2.958, "close": 2.958, "volume": 6.61, "quote_volume": 19.56558, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7746}, {"ts": 1768933020000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 2.958, "high": 2.961, "low": 2.955, "close": 2.955, "volume": 11.72, "quote_volume": 34.66575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933140000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 5.61, "quote_volume": 16.6056, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 16.6056}, {"ts": 1768933200000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 10.54, "quote_volume": 31.17671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933260000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 19.72, "quote_volume": 58.2726, "trades": 1, "taker_buy_volume": 19.72, "taker_buy_quote": 58.2726}, {"ts": 1768933320000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.6, "quote_volume": 19.4931, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.4931}, {"ts": 1768933380000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 22.76, "quote_volume": 67.23304, "trades": 2, "taker_buy_volume": 22.76, "taker_buy_quote": 67.23304}, {"ts": 1768933440000, "open": 2.953, "high": 2.953, "low": 2.95, "close": 2.95, "volume": 6.62, "quote_volume": 19.53893, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77443}, {"ts": 1768933500000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933560000, "open": 2.951, "high": 2.956, "low": 2.951, "close": 2.956, "volume": 6.62, "quote_volume": 19.55217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933620000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933680000, "open": 2.956, "high": 2.959, "low": 2.956, "close": 2.959, "volume": 6.6, "quote_volume": 19.5195, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7548}, {"ts": 1768933740000, "open": 2.951, "high": 2.951, "low": 2.947, "close": 2.947, "volume": 242.21, "quote_volume": 714.40654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933800000, "open": 2.948, "high": 2.953, "low": 2.948, "close": 2.95, "volume": 148.76, "quote_volume": 439.1508, "trades": 7, "taker_buy_volume": 139.83, "taker_buy_quote": 412.81392}, {"ts": 1768933860000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 2.948, "high": 2.953, "low": 2.948, "close": 2.953, "volume": 6.61, "quote_volume": 19.50278, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7449}, {"ts": 1768933980000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934040000, "open": 2.951, "high": 2.951, "low": 2.947, "close": 2.947, "volume": 6.61, "quote_volume": 19.49287, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.49287}, {"ts": 1768934100000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934160000, "open": 2.95, "high": 2.953, "low": 2.95, "close": 2.95, "volume": 103.3, "quote_volume": 304.76995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934220000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934280000, "open": 2.95, "high": 2.95, "low": 2.947, "close": 2.95, "volume": 25.5, "quote_volume": 75.2151, "trades": 4, "taker_buy_volume": 22.19, "taker_buy_quote": 65.4506}, {"ts": 1768934340000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 271.36, "quote_volume": 799.96928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934400000, "open": 2.948, "high": 2.949, "low": 2.94, "close": 2.94, "volume": 39.96, "quote_volume": 117.75887, "trades": 9, "taker_buy_volume": 31.21, "taker_buy_quote": 91.99089}, {"ts": 1768934460000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 15.48, "quote_volume": 45.55764, "trades": 2, "taker_buy_volume": 15.48, "taker_buy_quote": 45.55764}, {"ts": 1768934520000, "open": 2.943, "high": 2.947, "low": 2.943, "close": 2.947, "volume": 32.35, "quote_volume": 95.31894, "trades": 5, "taker_buy_volume": 25.74, "taker_buy_quote": 75.85578}, {"ts": 1768934580000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934640000, "open": 2.947, "high": 2.949, "low": 2.945, "close": 2.945, "volume": 9.86, "quote_volume": 29.05742, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.76119}, {"ts": 1768934700000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 80.44, "quote_volume": 236.73492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934760000, "open": 2.943, "high": 2.943, "low": 2.939, "close": 2.943, "volume": 113.03, "quote_volume": 332.23744, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7314}, {"ts": 1768934820000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934880000, "open": 2.941, "high": 2.946, "low": 2.941, "close": 2.946, "volume": 6.6, "quote_volume": 19.4271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934940000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935000000, "open": 2.946, "high": 2.949, "low": 2.944, "close": 2.944, "volume": 101.31, "quote_volume": 298.36785, "trades": 12, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7218}, {"ts": 1768935060000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935120000, "open": 2.944, "high": 2.95, "low": 2.944, "close": 2.95, "volume": 6.61, "quote_volume": 19.4797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935180000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 2.948, "high": 2.948, "low": 2.941, "close": 2.944, "volume": 42.82, "quote_volume": 126.09737, "trades": 6, "taker_buy_volume": 39.51, "taker_buy_quote": 116.35804}, {"ts": 1768935300000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935360000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.947, "volume": 6.62, "quote_volume": 19.49921, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74464}, {"ts": 1768935420000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 2.95, "high": 2.95, "low": 2.945, "close": 2.945, "volume": 9.91, "quote_volume": 29.20475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 1.99, "quote_volume": 5.86254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 2.946, "high": 2.952, "low": 2.946, "close": 2.952, "volume": 6.62, "quote_volume": 19.52238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935660000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935720000, "open": 2.952, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 6.62, "quote_volume": 19.55217, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1768935780000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 1.79, "quote_volume": 5.28945, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.28945}, {"ts": 1768935840000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 9.92, "quote_volume": 29.33674, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7614}, {"ts": 1768935900000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935960000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 6.6, "quote_volume": 19.5129, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1768936020000, "open": 2.96, "high": 2.96, "low": 2.95, "close": 2.955, "volume": 37.87, "quote_volume": 112.01298, "trades": 10, "taker_buy_volume": 21.89, "taker_buy_quote": 64.7944}, {"ts": 1768936080000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52265, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1768936140000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 4.05, "quote_volume": 11.96775, "trades": 2, "taker_buy_volume": 4.05, "taker_buy_quote": 11.96775}, {"ts": 1768936200000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.954, "volume": 9.88, "quote_volume": 29.1789, "trades": 4, "taker_buy_volume": 9.88, "taker_buy_quote": 29.1789}, {"ts": 1768936260000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 2.21, "quote_volume": 6.5195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 2.95, "high": 2.952, "low": 2.947, "close": 2.952, "volume": 151.13, "quote_volume": 446.09892, "trades": 8, "taker_buy_volume": 147.83, "taker_buy_quote": 436.36392}, {"ts": 1768936380000, "open": 2.945, "high": 2.946, "low": 2.945, "close": 2.946, "volume": 37.49, "quote_volume": 110.43525, "trades": 9, "taker_buy_volume": 37.49, "taker_buy_quote": 110.43525}, {"ts": 1768936440000, "open": 2.945, "high": 2.947, "low": 2.943, "close": 2.947, "volume": 21.83, "quote_volume": 64.31317, "trades": 7, "taker_buy_volume": 18.52, "taker_buy_quote": 54.57184}, {"ts": 1768936500000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936560000, "open": 2.947, "high": 2.947, "low": 2.944, "close": 2.944, "volume": 6.61, "quote_volume": 19.46977, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75457}, {"ts": 1768936620000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 37.32, "quote_volume": 110.094, "trades": 5, "taker_buy_volume": 37.32, "taker_buy_quote": 110.094}, {"ts": 1768936680000, "open": 2.95, "high": 2.953, "low": 2.95, "close": 2.953, "volume": 6.61, "quote_volume": 19.50943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936740000, "open": 2.949, "high": 2.95, "low": 2.949, "close": 2.95, "volume": 13.7, "quote_volume": 40.40131, "trades": 5, "taker_buy_volume": 13.7, "taker_buy_quote": 40.40131}, {"ts": 1768936800000, "open": 2.949, "high": 2.949, "low": 2.944, "close": 2.944, "volume": 6.61, "quote_volume": 19.47634, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7317}, {"ts": 1768936860000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936920000, "open": 2.946, "high": 2.95, "low": 2.944, "close": 2.944, "volume": 61.75, "quote_volume": 181.8184, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.735}, {"ts": 1768936980000, "open": 2.949, "high": 2.949, "low": 2.947, "close": 2.948, "volume": 35.43, "quote_volume": 104.45971, "trades": 7, "taker_buy_volume": 35.43, "taker_buy_quote": 104.45971}, {"ts": 1768937040000, "open": 2.948, "high": 2.948, "low": 2.944, "close": 2.944, "volume": 6.62, "quote_volume": 19.50252, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75788}, {"ts": 1768937100000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.947, "volume": 6.62, "quote_volume": 19.49921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937220000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 2.947, "high": 2.947, "low": 2.945, "close": 2.947, "volume": 27.17, "quote_volume": 80.06337, "trades": 4, "taker_buy_volume": 20.56, "taker_buy_quote": 60.59032}, {"ts": 1768937340000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 2.947, "high": 2.947, "low": 2.942, "close": 2.942, "volume": 37.91, "quote_volume": 111.5634, "trades": 5, "taker_buy_volume": 34.6, "taker_buy_quote": 101.81876}, {"ts": 1768937460000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 18.39, "quote_volume": 54.08499, "trades": 1, "taker_buy_volume": 18.39, "taker_buy_quote": 54.08499}, {"ts": 1768937520000, "open": 2.941, "high": 2.941, "low": 2.938, "close": 2.938, "volume": 6.61, "quote_volume": 19.43008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937580000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937640000, "open": 2.938, "high": 2.943, "low": 2.938, "close": 2.943, "volume": 8.41, "quote_volume": 24.72729, "trades": 4, "taker_buy_volume": 5.11, "taker_buy_quote": 15.03189}, {"ts": 1768937700000, "open": 2.937, "high": 2.939, "low": 2.934, "close": 2.937, "volume": 92.89, "quote_volume": 272.8684, "trades": 16, "taker_buy_volume": 64.87, "taker_buy_quote": 190.61957}, {"ts": 1768937760000, "open": 2.937, "high": 2.937, "low": 2.934, "close": 2.934, "volume": 6.62, "quote_volume": 19.43301, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.43301}, {"ts": 1768937820000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937880000, "open": 2.934, "high": 2.938, "low": 2.934, "close": 2.934, "volume": 91.54, "quote_volume": 268.59156, "trades": 16, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6954}, {"ts": 1768937940000, "open": 2.936, "high": 2.937, "low": 2.935, "close": 2.937, "volume": 71.5, "quote_volume": 209.92299, "trades": 8, "taker_buy_volume": 71.5, "taker_buy_quote": 209.92299}, {"ts": 1768938000000, "open": 2.936, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 6.62, "quote_volume": 19.4297, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.71816}, {"ts": 1768938060000, "open": 2.936, "high": 2.937, "low": 2.936, "close": 2.937, "volume": 69.87, "quote_volume": 205.17827, "trades": 14, "taker_buy_volume": 69.87, "taker_buy_quote": 205.17827}, {"ts": 1768938120000, "open": 2.937, "high": 2.942, "low": 2.937, "close": 2.942, "volume": 6.62, "quote_volume": 19.45949, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.73802}, {"ts": 1768938180000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938240000, "open": 2.94, "high": 2.941, "low": 2.937, "close": 2.941, "volume": 34.07, "quote_volume": 100.16705, "trades": 8, "taker_buy_volume": 30.76, "taker_buy_quote": 90.44558}, {"ts": 1768938300000, "open": 2.937, "high": 2.939, "low": 2.937, "close": 2.939, "volume": 181.28, "quote_volume": 532.56792, "trades": 3, "taker_buy_volume": 74.28, "taker_buy_quote": 218.30892}, {"ts": 1768938360000, "open": 2.939, "high": 2.94, "low": 2.936, "close": 2.94, "volume": 22.43, "quote_volume": 65.9208, "trades": 8, "taker_buy_volume": 15.83, "taker_buy_quote": 46.5333}, {"ts": 1768938420000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 10.61, "quote_volume": 31.1934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 2.94, "high": 2.943, "low": 2.94, "close": 2.943, "volume": 10.21, "quote_volume": 30.0381, "trades": 4, "taker_buy_volume": 6.9, "taker_buy_quote": 20.3067}, {"ts": 1768938540000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 2.94, "high": 2.945, "low": 2.94, "close": 2.945, "volume": 6.61, "quote_volume": 19.44995, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74795}, {"ts": 1768938660000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 2.948, "high": 2.948, "low": 2.943, "close": 2.943, "volume": 6.61, "quote_volume": 19.46973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938780000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938840000, "open": 2.948, "high": 2.952, "low": 2.948, "close": 2.952, "volume": 6.62, "quote_volume": 19.529, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1768938900000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 2.949, "high": 2.952, "low": 2.949, "close": 2.952, "volume": 6.61, "quote_volume": 19.50279, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.50279}, {"ts": 1768939020000, "open": 2.95, "high": 2.952, "low": 2.95, "close": 2.952, "volume": 17.65, "quote_volume": 52.08188, "trades": 5, "taker_buy_volume": 17.65, "taker_buy_quote": 52.08188}, {"ts": 1768939080000, "open": 2.951, "high": 2.952, "low": 2.946, "close": 2.952, "volume": 63.44, "quote_volume": 187.25166, "trades": 4, "taker_buy_volume": 60.14, "taker_buy_quote": 177.52986}, {"ts": 1768939140000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 3.53, "quote_volume": 10.42056, "trades": 1, "taker_buy_volume": 3.53, "taker_buy_quote": 10.42056}, {"ts": 1768939200000, "open": 2.952, "high": 2.952, "low": 2.947, "close": 2.95, "volume": 20.13, "quote_volume": 59.37462, "trades": 4, "taker_buy_volume": 16.83, "taker_buy_quote": 49.64952}, {"ts": 1768939260000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939320000, "open": 2.948, "high": 2.948, "low": 2.945, "close": 2.945, "volume": 6.62, "quote_volume": 19.50583, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75788}, {"ts": 1768939380000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939440000, "open": 2.945, "high": 2.945, "low": 2.941, "close": 2.941, "volume": 8.82, "quote_volume": 25.95724, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7185}, {"ts": 1768939500000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939560000, "open": 2.94, "high": 2.943, "low": 2.94, "close": 2.943, "volume": 6.61, "quote_volume": 19.44333, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74133}, {"ts": 1768939620000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.62, "quote_volume": 19.47273, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.47273}, {"ts": 1768939740000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939800000, "open": 2.944, "high": 2.949, "low": 2.944, "close": 2.949, "volume": 6.61, "quote_volume": 19.47634, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7317}, {"ts": 1768939860000, "open": 2.951, "high": 2.955, "low": 2.95, "close": 2.955, "volume": 271.92, "quote_volume": 802.73403, "trades": 18, "taker_buy_volume": 271.92, "taker_buy_quote": 802.73403}, {"ts": 1768939920000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52262, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1768939980000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940040000, "open": 2.955, "high": 2.955, "low": 2.95, "close": 2.95, "volume": 6.61, "quote_volume": 19.516, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1768940100000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940160000, "open": 2.949, "high": 2.952, "low": 2.949, "close": 2.952, "volume": 6.62, "quote_volume": 19.53231, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1768940220000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 5.6, "quote_volume": 16.5704, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 16.5704}, {"ts": 1768940280000, "open": 2.956, "high": 2.962, "low": 2.956, "close": 2.962, "volume": 145.7, "quote_volume": 431.51623, "trades": 22, "taker_buy_volume": 142.39, "taker_buy_quote": 421.73187}, {"ts": 1768940340000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940400000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 6.6, "quote_volume": 19.5393, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7647}, {"ts": 1768940460000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940520000, "open": 2.959, "high": 2.962, "low": 2.957, "close": 2.962, "volume": 9.89, "quote_volume": 29.26779, "trades": 3, "taker_buy_volume": 3.28, "taker_buy_quote": 9.70552}, {"ts": 1768940580000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 2.96, "high": 2.967, "low": 2.96, "close": 2.967, "volume": 25.21, "quote_volume": 74.76837, "trades": 3, "taker_buy_volume": 18.61, "taker_buy_quote": 55.21587}, {"ts": 1768940700000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940760000, "open": 2.964, "high": 2.97, "low": 2.964, "close": 2.97, "volume": 6.61, "quote_volume": 19.6119, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.6119}, {"ts": 1768940820000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940880000, "open": 2.969, "high": 2.969, "low": 2.964, "close": 2.969, "volume": 9.13, "quote_volume": 27.09047, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 17.30927}, {"ts": 1768940940000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941000000, "open": 2.969, "high": 2.972, "low": 2.966, "close": 2.966, "volume": 7.51, "quote_volume": 22.29722, "trades": 3, "taker_buy_volume": 7.51, "taker_buy_quote": 22.29722}, {"ts": 1768941060000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941120000, "open": 2.963, "high": 2.969, "low": 2.963, "close": 2.963, "volume": 11.03, "quote_volume": 32.70169, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5756}, {"ts": 1768941180000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941240000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.966, "volume": 6.61, "quote_volume": 19.59533, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7878}, {"ts": 1768941300000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 20.32, "quote_volume": 60.20816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 2.96, "high": 2.964, "low": 2.96, "close": 2.964, "volume": 6.6, "quote_volume": 19.5492, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5492}, {"ts": 1768941420000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941480000, "open": 2.963, "high": 2.963, "low": 2.958, "close": 2.958, "volume": 8.64, "quote_volume": 25.57367, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80753}, {"ts": 1768941540000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941600000, "open": 2.956, "high": 2.961, "low": 2.956, "close": 2.961, "volume": 6.62, "quote_volume": 19.58527, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1768941660000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 2.961, "high": 2.966, "low": 2.961, "close": 2.966, "volume": 9.92, "quote_volume": 29.39957, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81746}, {"ts": 1768941780000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 2.965, "high": 2.965, "low": 2.963, "close": 2.963, "volume": 6.6, "quote_volume": 19.5624, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5624}, {"ts": 1768941900000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941960000, "open": 2.963, "high": 2.969, "low": 2.963, "close": 2.969, "volume": 6.76, "quote_volume": 20.05, "trades": 3, "taker_buy_volume": 0.16, "taker_buy_quote": 0.4744}, {"ts": 1768942020000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942080000, "open": 2.972, "high": 2.972, "low": 2.967, "close": 2.967, "volume": 6.6, "quote_volume": 19.5987, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1768942140000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942200000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 6.61, "quote_volume": 19.60194, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1768942260000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 9.69, "quote_volume": 28.78209, "trades": 3, "taker_buy_volume": 9.69, "taker_buy_quote": 28.78209}, {"ts": 1768942320000, "open": 2.97, "high": 2.97, "low": 2.965, "close": 2.965, "volume": 6.62, "quote_volume": 19.64485, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1768942380000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942440000, "open": 2.965, "high": 2.968, "low": 2.96, "close": 2.96, "volume": 25.6, "quote_volume": 75.87549, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81415}, {"ts": 1768942500000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942560000, "open": 2.964, "high": 2.968, "low": 2.964, "close": 2.968, "volume": 6.61, "quote_volume": 19.60528, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1768942620000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942680000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 6.61, "quote_volume": 19.60855, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81415}, {"ts": 1768942740000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 3.69, "quote_volume": 10.95561, "trades": 2, "taker_buy_volume": 3.69, "taker_buy_quote": 10.95561}, {"ts": 1768942800000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.966, "volume": 6.62, "quote_volume": 19.64485, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82739}, {"ts": 1768942860000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942920000, "open": 2.966, "high": 2.971, "low": 2.966, "close": 2.971, "volume": 6.6, "quote_volume": 19.5921, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8043}, {"ts": 1768942980000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943040000, "open": 2.97, "high": 2.97, "low": 2.966, "close": 2.966, "volume": 6.62, "quote_volume": 19.64816, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1768943100000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943160000, "open": 2.966, "high": 2.969, "low": 2.966, "close": 2.969, "volume": 6.62, "quote_volume": 19.64485, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82739}, {"ts": 1768943220000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943280000, "open": 2.969, "high": 2.97, "low": 2.968, "close": 2.968, "volume": 12.46, "quote_volume": 36.99301, "trades": 5, "taker_buy_volume": 10.76, "taker_buy_quote": 31.94571}, {"ts": 1768943340000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943400000, "open": 2.966, "high": 2.97, "low": 2.966, "close": 2.97, "volume": 6.61, "quote_volume": 19.6185, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1768943460000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943520000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 6.62, "quote_volume": 19.65809, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1768943580000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 672.85, "quote_volume": 2000.09802, "trades": 14, "taker_buy_volume": 672.85, "taker_buy_quote": 2000.09802}, {"ts": 1768943640000, "open": 2.973, "high": 2.973, "low": 2.97, "close": 2.97, "volume": 6.62, "quote_volume": 19.67133, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1768943700000, "open": 2.973, "high": 2.974, "low": 2.965, "close": 2.965, "volume": 717.77, "quote_volume": 2129.94816, "trades": 23, "taker_buy_volume": 43.72, "taker_buy_quote": 129.98953}, {"ts": 1768943760000, "open": 2.969, "high": 2.97, "low": 2.966, "close": 2.966, "volume": 18.47, "quote_volume": 54.8308, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 19.61846}, {"ts": 1768943820000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 4.67, "quote_volume": 13.85589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943880000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 6.6, "quote_volume": 19.5756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944000000, "open": 2.965, "high": 2.968, "low": 2.965, "close": 2.968, "volume": 6.62, "quote_volume": 19.63823, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1768944060000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 2.968, "high": 2.97, "low": 2.965, "close": 2.97, "volume": 28.68, "quote_volume": 85.15621, "trades": 5, "taker_buy_volume": 25.37, "taker_buy_quote": 75.34206}, {"ts": 1768944180000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944240000, "open": 2.969, "high": 2.969, "low": 2.965, "close": 2.965, "volume": 6.6, "quote_volume": 19.5822, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1768944300000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 18.67, "quote_volume": 55.39389, "trades": 3, "taker_buy_volume": 18.67, "taker_buy_quote": 55.39389}, {"ts": 1768944360000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 39.25, "quote_volume": 116.38285, "trades": 7, "taker_buy_volume": 32.08, "taker_buy_quote": 95.1238}, {"ts": 1768944420000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944480000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 6.61, "quote_volume": 19.58875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944600000, "open": 2.961, "high": 2.962, "low": 2.957, "close": 2.962, "volume": 37.27, "quote_volume": 110.30545, "trades": 8, "taker_buy_volume": 33.97, "taker_buy_quote": 100.54735}, {"ts": 1768944660000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 19.22, "quote_volume": 56.85072, "trades": 7, "taker_buy_volume": 17.18, "taker_buy_quote": 50.81844}, {"ts": 1768944720000, "open": 2.955, "high": 2.959, "low": 2.955, "close": 2.959, "volume": 6.62, "quote_volume": 19.57534, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.57534}, {"ts": 1768944780000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 21.48, "quote_volume": 63.48738, "trades": 5, "taker_buy_volume": 21.48, "taker_buy_quote": 63.48738}, {"ts": 1768944840000, "open": 2.956, "high": 2.956, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52592, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7548}, {"ts": 1768944900000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944960000, "open": 2.952, "high": 2.957, "low": 2.952, "close": 2.957, "volume": 6.61, "quote_volume": 19.52927, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78767}, {"ts": 1768945020000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 2.957, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 6.6, "quote_volume": 19.5261, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5261}, {"ts": 1768945140000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945200000, "open": 2.96, "high": 2.963, "low": 2.959, "close": 2.959, "volume": 23.1, "quote_volume": 68.3694, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1768945260000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.62, "quote_volume": 19.58527, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1768945380000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 2.957, "high": 2.961, "low": 2.957, "close": 2.961, "volume": 6.73, "quote_volume": 19.91418, "trades": 4, "taker_buy_volume": 3.42, "taker_buy_quote": 10.12651}, {"ts": 1768945500000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 2.961, "high": 2.961, "low": 2.957, "close": 2.958, "volume": 15.06, "quote_volume": 44.55396, "trades": 7, "taker_buy_volume": 7.53, "taker_buy_quote": 22.28022}, {"ts": 1768945620000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 4.23, "quote_volume": 12.51234, "trades": 2, "taker_buy_volume": 4.23, "taker_buy_quote": 12.51234}, {"ts": 1768945680000, "open": 2.956, "high": 2.956, "low": 2.951, "close": 2.951, "volume": 54.12, "quote_volume": 159.72798, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.55548}, {"ts": 1768945740000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 2.952, "high": 2.957, "low": 2.952, "close": 2.957, "volume": 6.62, "quote_volume": 19.55879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945920000, "open": 2.954, "high": 2.959, "low": 2.954, "close": 2.959, "volume": 6.62, "quote_volume": 19.57203, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79429}, {"ts": 1768945980000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 2.958, "high": 2.958, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.53918, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79098}, {"ts": 1768946100000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946160000, "open": 2.952, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 11.61, "quote_volume": 34.29765, "trades": 6, "taker_buy_volume": 8.31, "taker_buy_quote": 24.55605}, {"ts": 1768946220000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 10.17, "quote_volume": 30.04218, "trades": 3, "taker_buy_volume": 10.17, "taker_buy_quote": 30.04218}, {"ts": 1768946280000, "open": 2.954, "high": 2.957, "low": 2.954, "close": 2.957, "volume": 6.61, "quote_volume": 19.53587, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.53587}, {"ts": 1768946340000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 2.11, "quote_volume": 6.23083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 2.953, "high": 2.956, "low": 2.953, "close": 2.956, "volume": 6.62, "quote_volume": 19.55879, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1768946460000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946520000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.957, "volume": 12.97, "quote_volume": 38.35559, "trades": 4, "taker_buy_volume": 9.67, "taker_buy_quote": 28.59749}, {"ts": 1768946580000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 30.42, "quote_volume": 90.01278, "trades": 4, "taker_buy_volume": 30.42, "taker_buy_quote": 90.01278}, {"ts": 1768946640000, "open": 2.959, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 6.61, "quote_volume": 19.57554, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1768946700000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946760000, "open": 2.964, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 11.45, "quote_volume": 33.9213, "trades": 4, "taker_buy_volume": 4.85, "taker_buy_quote": 14.3754}, {"ts": 1768946820000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 9.5, "quote_volume": 28.12993, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80753}, {"ts": 1768946940000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 2.96, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 7.85, "quote_volume": 23.23601, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1768947060000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 2.958, "high": 2.962, "low": 2.958, "close": 2.962, "volume": 6.61, "quote_volume": 19.56558, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7746}, {"ts": 1768947180000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947240000, "open": 2.962, "high": 2.965, "low": 2.962, "close": 2.965, "volume": 6.6, "quote_volume": 19.5591, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5591}, {"ts": 1768947300000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.12, "quote_volume": 0.3558, "trades": 1, "taker_buy_volume": 0.12, "taker_buy_quote": 0.3558}, {"ts": 1768947360000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 6.61, "quote_volume": 19.60195, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7878}, {"ts": 1768947420000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 2.966, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 6.77, "quote_volume": 20.07981, "trades": 3, "taker_buy_volume": 3.46, "taker_buy_quote": 10.26566}, {"ts": 1768947540000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 2.967, "high": 2.97, "low": 2.967, "close": 2.97, "volume": 10.31, "quote_volume": 30.61077, "trades": 3, "taker_buy_volume": 10.31, "taker_buy_quote": 30.61077}, {"ts": 1768947660000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 2.11, "quote_volume": 6.2667, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 6.2667}, {"ts": 1768947720000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 27.49, "quote_volume": 81.6552, "trades": 3, "taker_buy_volume": 27.49, "taker_buy_quote": 81.6552}, {"ts": 1768947780000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 2.973, "high": 2.973, "low": 2.968, "close": 2.968, "volume": 17.2, "quote_volume": 51.06615, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1768947900000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 52.47, "quote_volume": 155.58015, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7911}, {"ts": 1768948020000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948080000, "open": 2.965, "high": 2.965, "low": 2.96, "close": 2.96, "volume": 6.62, "quote_volume": 19.61175, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81415}, {"ts": 1768948140000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 2.96, "high": 2.965, "low": 2.96, "close": 2.965, "volume": 131.66, "quote_volume": 390.34878, "trades": 3, "taker_buy_volume": 125.05, "taker_buy_quote": 370.77325}, {"ts": 1768948260000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 5.11, "quote_volume": 15.13582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 2.959, "high": 2.963, "low": 2.959, "close": 2.963, "volume": 6.62, "quote_volume": 19.60182, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.60182}, {"ts": 1768948380000, "open": 2.959, "high": 2.959, "low": 2.933, "close": 2.933, "volume": 494.85, "quote_volume": 1460.55641, "trades": 32, "taker_buy_volume": 14.85, "taker_buy_quote": 43.7105}, {"ts": 1768948440000, "open": 2.932, "high": 2.934, "low": 2.925, "close": 2.929, "volume": 170.27, "quote_volume": 498.45233, "trades": 39, "taker_buy_volume": 105.37, "taker_buy_quote": 308.44789}, {"ts": 1768948500000, "open": 2.923, "high": 2.944, "low": 2.923, "close": 2.943, "volume": 1103.76, "quote_volume": 3237.85655, "trades": 36, "taker_buy_volume": 967.89, "taker_buy_quote": 2839.26523}, {"ts": 1768948560000, "open": 2.943, "high": 2.949, "low": 2.94, "close": 2.948, "volume": 48.88, "quote_volume": 143.97231, "trades": 15, "taker_buy_volume": 42.37, "taker_buy_quote": 124.82328}, {"ts": 1768948620000, "open": 2.943, "high": 2.947, "low": 2.943, "close": 2.947, "volume": 131.92, "quote_volume": 388.71768, "trades": 6, "taker_buy_volume": 131.92, "taker_buy_quote": 388.71768}, {"ts": 1768948680000, "open": 2.945, "high": 2.952, "low": 2.945, "close": 2.952, "volume": 346.45, "quote_volume": 1022.57312, "trades": 11, "taker_buy_volume": 343.14, "taker_buy_quote": 1012.82517}, {"ts": 1768948740000, "open": 2.953, "high": 2.956, "low": 2.953, "close": 2.956, "volume": 32.73, "quote_volume": 96.73131, "trades": 4, "taker_buy_volume": 32.73, "taker_buy_quote": 96.73131}, {"ts": 1768948800000, "open": 2.955, "high": 2.96, "low": 2.955, "close": 2.96, "volume": 6.61, "quote_volume": 19.54905, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1768948860000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948920000, "open": 2.96, "high": 2.96, "low": 2.955, "close": 2.955, "volume": 6.61, "quote_volume": 19.5491, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1768948980000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949040000, "open": 2.955, "high": 2.961, "low": 2.955, "close": 2.959, "volume": 11.9, "quote_volume": 35.20552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949100000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949160000, "open": 2.959, "high": 2.964, "low": 2.959, "close": 2.96, "volume": 9.33, "quote_volume": 27.6267, "trades": 3, "taker_buy_volume": 6.03, "taker_buy_quote": 17.862}, {"ts": 1768949220000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949280000, "open": 2.96, "high": 2.96, "low": 2.955, "close": 2.956, "volume": 19.41, "quote_volume": 57.40016, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949400000, "open": 2.956, "high": 2.959, "low": 2.955, "close": 2.959, "volume": 9.77, "quote_volume": 28.88672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949460000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 27.69, "quote_volume": 81.82395, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 2.955, "high": 2.955, "low": 2.947, "close": 2.947, "volume": 250.35, "quote_volume": 737.95044, "trades": 14, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7482}, {"ts": 1768949580000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949640000, "open": 2.947, "high": 2.95, "low": 2.947, "close": 2.948, "volume": 396.6, "quote_volume": 1169.1751, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7251}, {"ts": 1768949700000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 2.949, "high": 2.953, "low": 2.949, "close": 2.953, "volume": 6.62, "quote_volume": 19.53562, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77443}, {"ts": 1768949820000, "open": 2.953, "high": 2.959, "low": 2.953, "close": 2.959, "volume": 53.18, "quote_volume": 157.16885, "trades": 5, "taker_buy_volume": 53.18, "taker_buy_quote": 157.16885}, {"ts": 1768949880000, "open": 2.961, "high": 2.961, "low": 2.948, "close": 2.951, "volume": 768.65, "quote_volume": 2271.08724, "trades": 15, "taker_buy_volume": 5.28, "taker_buy_quote": 15.61428}, {"ts": 1768949940000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 2.949, "high": 2.954, "low": 2.949, "close": 2.954, "volume": 6.61, "quote_volume": 19.50944, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77774}, {"ts": 1768950060000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 2.954, "high": 2.954, "low": 2.946, "close": 2.946, "volume": 14.9, "quote_volume": 43.94344, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77774}, {"ts": 1768950180000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 2.945, "high": 2.947, "low": 2.941, "close": 2.947, "volume": 148.24, "quote_volume": 436.83686, "trades": 9, "taker_buy_volume": 144.94, "taker_buy_quote": 427.13156}, {"ts": 1768950300000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 2.946, "high": 2.949, "low": 2.942, "close": 2.949, "volume": 8.37, "quote_volume": 24.64977, "trades": 4, "taker_buy_volume": 5.07, "taker_buy_quote": 14.94117}, {"ts": 1768950420000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950480000, "open": 2.949, "high": 2.952, "low": 2.949, "close": 2.952, "volume": 6.61, "quote_volume": 19.50282, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7317}, {"ts": 1768950540000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950600000, "open": 2.952, "high": 2.958, "low": 2.952, "close": 2.958, "volume": 6.61, "quote_volume": 19.53252, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7614}, {"ts": 1768950660000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "open": 2.956, "high": 2.961, "low": 2.956, "close": 2.961, "volume": 6.62, "quote_volume": 19.58527, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1768950780000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950840000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 6.61, "quote_volume": 19.55237, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7647}, {"ts": 1768950900000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 2.958, "high": 2.961, "low": 2.951, "close": 2.953, "volume": 1519.14, "quote_volume": 4485.70835, "trades": 30, "taker_buy_volume": 55.78, "taker_buy_quote": 164.82016}, {"ts": 1768951020000, "open": 2.95, "high": 2.951, "low": 2.95, "close": 2.951, "volume": 52.11, "quote_volume": 153.74979, "trades": 2, "taker_buy_volume": 25.29, "taker_buy_quote": 74.63079}, {"ts": 1768951080000, "open": 2.949, "high": 2.956, "low": 2.949, "close": 2.956, "volume": 9.01, "quote_volume": 26.60566, "trades": 3, "taker_buy_volume": 5.71, "taker_buy_quote": 16.87396}, {"ts": 1768951140000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 2.956, "high": 2.957, "low": 2.953, "close": 2.957, "volume": 9.9, "quote_volume": 29.25777, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.53253}, {"ts": 1768951260000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.53587, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.53587}, {"ts": 1768951380000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 2.954, "high": 2.954, "low": 2.951, "close": 2.951, "volume": 6.61, "quote_volume": 19.51601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951500000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 3.38, "quote_volume": 9.97438, "trades": 1, "taker_buy_volume": 3.38, "taker_buy_quote": 9.97438}, {"ts": 1768951560000, "open": 2.951, "high": 2.951, "low": 2.943, "close": 2.944, "volume": 40.61, "quote_volume": 119.59139, "trades": 7, "taker_buy_volume": 34.11, "taker_buy_quote": 100.44909}, {"ts": 1768951620000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951680000, "open": 2.944, "high": 2.948, "low": 2.944, "close": 2.948, "volume": 6.61, "quote_volume": 19.47304, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.47304}, {"ts": 1768951740000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951800000, "open": 2.947, "high": 2.95, "low": 2.945, "close": 2.95, "volume": 34.9, "quote_volume": 102.92788, "trades": 5, "taker_buy_volume": 34.9, "taker_buy_quote": 102.92788}, {"ts": 1768951860000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 40.86, "quote_volume": 120.57786, "trades": 4, "taker_buy_volume": 40.86, "taker_buy_quote": 120.57786}, {"ts": 1768951920000, "open": 2.949, "high": 2.955, "low": 2.949, "close": 2.955, "volume": 9.04, "quote_volume": 26.69096, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1768951980000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952040000, "open": 2.952, "high": 2.952, "low": 2.946, "close": 2.946, "volume": 6.62, "quote_volume": 19.52238, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1768952100000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952160000, "open": 2.948, "high": 2.954, "low": 2.948, "close": 2.954, "volume": 6.61, "quote_volume": 19.50614, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77774}, {"ts": 1768952220000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 5.0, "quote_volume": 14.765, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 14.765}, {"ts": 1768952280000, "open": 2.953, "high": 2.953, "low": 2.948, "close": 2.948, "volume": 6.6, "quote_volume": 19.4733, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7449}, {"ts": 1768952340000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 2.952, "high": 2.957, "low": 2.952, "close": 2.957, "volume": 6.6, "quote_volume": 19.4997, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7581}, {"ts": 1768952460000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952520000, "open": 2.956, "high": 2.956, "low": 2.953, "close": 2.953, "volume": 6.6, "quote_volume": 19.4997, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7548}, {"ts": 1768952580000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 12.6, "quote_volume": 37.2456, "trades": 1, "taker_buy_volume": 12.6, "taker_buy_quote": 37.2456}, {"ts": 1768952640000, "open": 2.956, "high": 2.956, "low": 2.953, "close": 2.953, "volume": 10.8, "quote_volume": 31.90233, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1768952700000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952760000, "open": 2.956, "high": 2.956, "low": 2.95, "close": 2.95, "volume": 6.62, "quote_volume": 19.54886, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1768952820000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 1.79, "quote_volume": 5.28945, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.28945}, {"ts": 1768952880000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52265, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.52265}, {"ts": 1768952940000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 5.21, "quote_volume": 15.37471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 2.951, "high": 2.951, "low": 2.945, "close": 2.945, "volume": 9.84, "quote_volume": 29.01152, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7383}, {"ts": 1768953060000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953120000, "open": 2.946, "high": 2.951, "low": 2.946, "close": 2.951, "volume": 6.6, "quote_volume": 19.4601, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7383}, {"ts": 1768953180000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953240000, "open": 2.95, "high": 2.95, "low": 2.945, "close": 2.945, "volume": 6.62, "quote_volume": 19.51245, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7645}, {"ts": 1768953300000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953360000, "open": 2.948, "high": 2.953, "low": 2.948, "close": 2.953, "volume": 6.72, "quote_volume": 19.82728, "trades": 3, "taker_buy_volume": 3.41, "taker_buy_quote": 10.0694}, {"ts": 1768953420000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 6.22, "quote_volume": 18.3801, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 18.3801}, {"ts": 1768953480000, "open": 2.955, "high": 2.955, "low": 2.95, "close": 2.95, "volume": 6.61, "quote_volume": 19.516, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1768953540000, "open": 2.953, "high": 2.953, "low": 2.948, "close": 2.948, "volume": 13.56, "quote_volume": 40.02973, "trades": 3, "taker_buy_volume": 10.97, "taker_buy_quote": 32.39441}, {"ts": 1768953600000, "open": 2.948, "high": 2.953, "low": 2.948, "close": 2.953, "volume": 6.62, "quote_volume": 19.53231, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77443}, {"ts": 1768953660000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 21.1, "quote_volume": 62.41292, "trades": 2, "taker_buy_volume": 21.1, "taker_buy_quote": 62.41292}, {"ts": 1768953720000, "open": 2.956, "high": 2.962, "low": 2.956, "close": 2.962, "volume": 6.61, "quote_volume": 19.55896, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7746}, {"ts": 1768953780000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 135.15, "quote_volume": 399.5034, "trades": 2, "taker_buy_volume": 135.15, "taker_buy_quote": 399.5034}, {"ts": 1768953840000, "open": 2.956, "high": 2.96, "low": 2.954, "close": 2.954, "volume": 29.71, "quote_volume": 87.85234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953900000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953960000, "open": 2.954, "high": 2.958, "low": 2.954, "close": 2.958, "volume": 278.58, "quote_volume": 823.88734, "trades": 6, "taker_buy_volume": 278.58, "taker_buy_quote": 823.88734}, {"ts": 1768954020000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 4.46, "quote_volume": 13.1793, "trades": 2, "taker_buy_volume": 4.46, "taker_buy_quote": 13.1793}, {"ts": 1768954080000, "open": 2.956, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 6.62, "quote_volume": 19.58196, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1768954140000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 2.959, "high": 2.959, "low": 2.955, "close": 2.955, "volume": 6.61, "quote_volume": 19.54579, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79429}, {"ts": 1768954260000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 40.97, "quote_volume": 121.05645, "trades": 3, "taker_buy_volume": 40.97, "taker_buy_quote": 121.05645}, {"ts": 1768954380000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 2.953, "high": 2.958, "low": 2.953, "close": 2.958, "volume": 6.61, "quote_volume": 19.53588, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79098}, {"ts": 1768954500000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 10.44, "quote_volume": 30.8502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954560000, "open": 2.957, "high": 2.961, "low": 2.957, "close": 2.961, "volume": 6.61, "quote_volume": 19.55901, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1768954620000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 14.31, "quote_volume": 42.31065, "trades": 3, "taker_buy_volume": 4.02, "taker_buy_quote": 11.88312}, {"ts": 1768954680000, "open": 2.956, "high": 2.965, "low": 2.956, "close": 2.965, "volume": 186.0, "quote_volume": 550.9138, "trades": 7, "taker_buy_volume": 182.69, "taker_buy_quote": 541.12944}, {"ts": 1768954740000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954800000, "open": 2.965, "high": 2.965, "low": 2.957, "close": 2.957, "volume": 23.13, "quote_volume": 68.43372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954860000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 159.74, "quote_volume": 472.98628, "trades": 3, "taker_buy_volume": 159.74, "taker_buy_quote": 472.98628}, {"ts": 1768954920000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.966, "volume": 6.6, "quote_volume": 19.5657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.96, "volume": 6.6, "quote_volume": 19.5426, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5426}, {"ts": 1768955100000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 2.958, "high": 2.963, "low": 2.958, "close": 2.963, "volume": 6.62, "quote_volume": 19.59839, "trades": 4, "taker_buy_volume": 0.12, "taker_buy_quote": 0.35544}, {"ts": 1768955220000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 2.96, "high": 2.965, "low": 2.96, "close": 2.965, "volume": 6.6, "quote_volume": 19.5525, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5525}, {"ts": 1768955340000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955400000, "open": 2.962, "high": 2.967, "low": 2.962, "close": 2.967, "volume": 6.61, "quote_volume": 19.59532, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7911}, {"ts": 1768955460000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955520000, "open": 2.967, "high": 2.972, "low": 2.967, "close": 2.972, "volume": 12.68, "quote_volume": 37.64413, "trades": 3, "taker_buy_volume": 12.68, "taker_buy_quote": 37.64413}, {"ts": 1768955580000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 2.969, "high": 2.969, "low": 2.963, "close": 2.963, "volume": 6.6, "quote_volume": 19.5756, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1768955700000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955760000, "open": 2.965, "high": 2.97, "low": 2.965, "close": 2.97, "volume": 10.07, "quote_volume": 29.88809, "trades": 3, "taker_buy_volume": 3.46, "taker_buy_quote": 10.2762}, {"ts": 1768955820000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955880000, "open": 2.97, "high": 2.974, "low": 2.97, "close": 2.974, "volume": 11.87, "quote_volume": 35.28487, "trades": 3, "taker_buy_volume": 8.57, "taker_buy_quote": 25.48387}, {"ts": 1768955940000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 6.0, "quote_volume": 17.862, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 17.862}, {"ts": 1768956000000, "open": 2.977, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 6.62, "quote_volume": 19.71105, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.71105}, {"ts": 1768956060000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956120000, "open": 2.978, "high": 2.978, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.66472, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8274}, {"ts": 1768956180000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956240000, "open": 2.973, "high": 2.978, "low": 2.973, "close": 2.978, "volume": 6.61, "quote_volume": 19.66803, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8274}, {"ts": 1768956300000, "open": 2.975, "high": 2.984, "low": 2.975, "close": 2.984, "volume": 325.69, "quote_volume": 971.31962, "trades": 10, "taker_buy_volume": 321.42, "taker_buy_quote": 958.61637}, {"ts": 1768956360000, "open": 2.984, "high": 2.985, "low": 2.979, "close": 2.985, "volume": 201.0, "quote_volume": 599.96189, "trades": 10, "taker_buy_volume": 194.39, "taker_buy_quote": 580.25415}, {"ts": 1768956420000, "open": 2.986, "high": 2.989, "low": 2.986, "close": 2.989, "volume": 9.71, "quote_volume": 29.00918, "trades": 2, "taker_buy_volume": 9.71, "taker_buy_quote": 29.00918}, {"ts": 1768956480000, "open": 2.987, "high": 2.993, "low": 2.987, "close": 2.993, "volume": 17.34, "quote_volume": 51.86862, "trades": 6, "taker_buy_volume": 10.74, "taker_buy_quote": 32.13792}, {"ts": 1768956540000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956600000, "open": 2.99, "high": 2.996, "low": 2.99, "close": 2.996, "volume": 6.61, "quote_volume": 19.78376, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91676}, {"ts": 1768956660000, "open": 2.991, "high": 2.991, "low": 2.988, "close": 2.988, "volume": 121.02, "quote_volume": 361.71545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956720000, "open": 2.991, "high": 2.997, "low": 2.991, "close": 2.997, "volume": 8.34, "quote_volume": 24.97339, "trades": 3, "taker_buy_volume": 5.03, "taker_buy_quote": 15.07318}, {"ts": 1768956780000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956840000, "open": 2.997, "high": 2.997, "low": 2.992, "close": 2.992, "volume": 6.6, "quote_volume": 19.7637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956900000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.995, "volume": 6.62, "quote_volume": 19.81697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957020000, "open": 2.994, "high": 2.998, "low": 2.994, "close": 2.998, "volume": 8.18, "quote_volume": 24.50756, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 12.47168}, {"ts": 1768957080000, "open": 2.995, "high": 3.001, "low": 2.995, "close": 3.001, "volume": 67.32, "quote_volume": 202.00421, "trades": 7, "taker_buy_volume": 64.02, "taker_buy_quote": 192.12071}, {"ts": 1768957140000, "open": 3.004, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 22.15, "quote_volume": 66.49596, "trades": 4, "taker_buy_volume": 15.24, "taker_buy_quote": 45.76596}, {"ts": 1768957200000, "open": 3.0, "high": 3.005, "low": 3.0, "close": 3.005, "volume": 6.6, "quote_volume": 19.8165, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9165}, {"ts": 1768957260000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 5.09, "quote_volume": 15.30563, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 15.30563}, {"ts": 1768957320000, "open": 3.008, "high": 3.012, "low": 3.008, "close": 3.012, "volume": 6.6, "quote_volume": 19.866, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9396}, {"ts": 1768957380000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 14.73, "quote_volume": 44.30784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957440000, "open": 3.008, "high": 3.012, "low": 3.008, "close": 3.012, "volume": 107.25, "quote_volume": 323.02376, "trades": 4, "taker_buy_volume": 103.94, "taker_buy_quote": 313.06728}, {"ts": 1768957500000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 6.59, "quote_volume": 19.85567, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 19.85567}, {"ts": 1768957560000, "open": 3.011, "high": 3.016, "low": 3.011, "close": 3.016, "volume": 6.6, "quote_volume": 19.8891, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9528}, {"ts": 1768957620000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957680000, "open": 3.016, "high": 3.016, "low": 3.012, "close": 3.012, "volume": 10.78, "quote_volume": 32.48587, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.92583}, {"ts": 1768957740000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 58.15, "quote_volume": 175.1478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957800000, "open": 3.015, "high": 3.016, "low": 3.01, "close": 3.014, "volume": 91.0, "quote_volume": 274.31708, "trades": 15, "taker_buy_volume": 51.77, "taker_buy_quote": 156.13502}, {"ts": 1768957860000, "open": 3.015, "high": 3.019, "low": 3.015, "close": 3.019, "volume": 32.55, "quote_volume": 98.16691, "trades": 5, "taker_buy_volume": 3.64, "taker_buy_quote": 10.98916}, {"ts": 1768957920000, "open": 3.019, "high": 3.024, "low": 3.019, "close": 3.021, "volume": 292.36, "quote_volume": 883.46329, "trades": 8, "taker_buy_volume": 246.08, "taker_buy_quote": 743.67543}, {"ts": 1768957980000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 6.29, "quote_volume": 19.02725, "trades": 1, "taker_buy_volume": 6.29, "taker_buy_quote": 19.02725}, {"ts": 1768958040000, "open": 3.025, "high": 3.03, "low": 3.025, "close": 3.03, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.04205}, {"ts": 1768958100000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958160000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 133.84, "quote_volume": 405.50848, "trades": 9, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1768958220000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 5.62, "quote_volume": 17.03422, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 17.03422}, {"ts": 1768958280000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 6.61, "quote_volume": 20.05146, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1768958340000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958400000, "open": 3.036, "high": 3.036, "low": 3.034, "close": 3.034, "volume": 205.65, "quote_volume": 623.94872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958460000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 9.14, "quote_volume": 27.73076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 3.034, "high": 3.034, "low": 3.03, "close": 3.03, "volume": 228.23, "quote_volume": 691.55345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958580000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958640000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 6.61, "quote_volume": 20.03823, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1768958700000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 1.69, "quote_volume": 5.1207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 6.61, "quote_volume": 20.0382, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768958820000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768958940000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 57.07, "quote_volume": 173.09331, "trades": 1, "taker_buy_volume": 57.07, "taker_buy_quote": 173.09331}, {"ts": 1768959000000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 6.61, "quote_volume": 20.05806, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768959060000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959120000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 7.51, "quote_volume": 22.78776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 3.022, "high": 3.022, "low": 3.014, "close": 3.014, "volume": 17.57, "quote_volume": 53.03266, "trades": 5, "taker_buy_volume": 15.53, "taker_buy_quote": 46.8841}, {"ts": 1768959300000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959360000, "open": 3.021, "high": 3.026, "low": 3.02, "close": 3.026, "volume": 17.34, "quote_volume": 52.39008, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768959420000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959480000, "open": 3.024, "high": 3.024, "low": 3.02, "close": 3.02, "volume": 6.61, "quote_volume": 19.97544, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.97544}, {"ts": 1768959540000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959600000, "open": 3.021, "high": 3.026, "low": 3.021, "close": 3.023, "volume": 9.29, "quote_volume": 28.08698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959660000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959720000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 6.61, "quote_volume": 19.98862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959780000, "open": 3.02, "high": 3.02, "low": 3.013, "close": 3.016, "volume": 98.8, "quote_volume": 297.98737, "trades": 3, "taker_buy_volume": 85.52, "taker_buy_quote": 257.92832}, {"ts": 1768959840000, "open": 3.014, "high": 3.019, "low": 3.013, "close": 3.013, "volume": 11.11, "quote_volume": 33.4976, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1768959900000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 3.014, "high": 3.019, "low": 3.014, "close": 3.014, "volume": 9.93, "quote_volume": 29.94557, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1768960020000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 3.015, "high": 3.02, "low": 3.015, "close": 3.02, "volume": 6.61, "quote_volume": 19.9455, "trades": 3, "taker_buy_volume": 0.15, "taker_buy_quote": 0.45285}, {"ts": 1768960140000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.023, "volume": 6.6, "quote_volume": 19.9419, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1768960260000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960320000, "open": 3.02, "high": 3.024, "low": 3.02, "close": 3.024, "volume": 6.6, "quote_volume": 19.9452, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9452}, {"ts": 1768960380000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960440000, "open": 3.024, "high": 3.025, "low": 3.021, "close": 3.021, "volume": 6.73, "quote_volume": 20.34493, "trades": 3, "taker_buy_volume": 6.73, "taker_buy_quote": 20.34493}, {"ts": 1768960500000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960560000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.019, "volume": 6.6, "quote_volume": 19.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960680000, "open": 3.02, "high": 3.027, "low": 3.02, "close": 3.027, "volume": 6.61, "quote_volume": 19.98537, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01937}, {"ts": 1768960740000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 3.025, "high": 3.028, "low": 3.022, "close": 3.028, "volume": 17.3, "quote_volume": 52.3547, "trades": 3, "taker_buy_volume": 14.0, "taker_buy_quote": 42.3821}, {"ts": 1768960860000, "open": 3.031, "high": 3.039, "low": 3.031, "close": 3.039, "volume": 32.36, "quote_volume": 98.20113, "trades": 10, "taker_buy_volume": 32.36, "taker_buy_quote": 98.20113}, {"ts": 1768960920000, "open": 3.037, "high": 3.037, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.05147, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05147}, {"ts": 1768960980000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961040000, "open": 3.027, "high": 3.033, "low": 3.027, "close": 3.033, "volume": 9.91, "quote_volume": 30.03717, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0178}, {"ts": 1768961100000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.0382, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.0382}, {"ts": 1768961220000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 16.85, "quote_volume": 51.02734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961280000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.62, "quote_volume": 20.03543, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01275}, {"ts": 1768961340000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961400000, "open": 3.029, "high": 3.033, "low": 3.029, "close": 3.033, "volume": 6.61, "quote_volume": 20.03489, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768961460000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 47.16, "quote_volume": 142.76348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 3.026, "high": 3.031, "low": 3.026, "close": 3.03, "volume": 47.13, "quote_volume": 142.8114, "trades": 14, "taker_buy_volume": 20.59, "taker_buy_quote": 62.40829}, {"ts": 1768961580000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 13.56, "quote_volume": 41.10036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961640000, "open": 3.031, "high": 3.037, "low": 3.031, "close": 3.032, "volume": 35.68, "quote_volume": 108.24329, "trades": 15, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1768961700000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 6.26, "quote_volume": 19.00536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961760000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.05806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961820000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 6.62, "quote_volume": 20.08839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961940000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962000000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 9.11, "quote_volume": 27.64225, "trades": 4, "taker_buy_volume": 9.11, "taker_buy_quote": 27.64225}, {"ts": 1768962060000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 9.91, "quote_volume": 30.04383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962180000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962240000, "open": 3.028, "high": 3.033, "low": 3.028, "close": 3.033, "volume": 6.6, "quote_volume": 20.0013, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768962300000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962360000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.026, "volume": 137.78, "quote_volume": 416.94112, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03261}, {"ts": 1768962420000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962480000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768962540000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962600000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 6.62, "quote_volume": 20.07515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962660000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 5.26, "quote_volume": 15.94306, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 7.69874}, {"ts": 1768962720000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 20.00515, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.00515}, {"ts": 1768962780000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962840000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 6.62, "quote_volume": 20.03543, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.37611}, {"ts": 1768962900000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 8.65, "quote_volume": 26.15888, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768963020000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963080000, "open": 3.027, "high": 3.032, "low": 3.027, "close": 3.029, "volume": 23.51, "quote_volume": 71.21512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963140000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "open": 3.026, "high": 3.026, "low": 3.024, "close": 3.024, "volume": 6.6, "quote_volume": 19.965, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1768963260000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963320000, "open": 3.024, "high": 3.027, "low": 3.024, "close": 3.027, "volume": 6.62, "quote_volume": 20.02881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963380000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963440000, "open": 3.027, "high": 3.027, "low": 3.024, "close": 3.027, "volume": 10.01, "quote_volume": 30.29034, "trades": 3, "taker_buy_volume": 10.01, "taker_buy_quote": 30.29034}, {"ts": 1768963500000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 3.94, "quote_volume": 11.9185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963560000, "open": 3.028, "high": 3.031, "low": 3.028, "close": 3.031, "volume": 6.6, "quote_volume": 19.9947, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0023}, {"ts": 1768963620000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963680000, "open": 3.029, "high": 3.029, "low": 3.024, "close": 3.024, "volume": 9.03, "quote_volume": 27.32568, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1768963740000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963800000, "open": 3.024, "high": 3.024, "low": 3.023, "close": 3.023, "volume": 66.46, "quote_volume": 200.91188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 3.021, "high": 3.026, "low": 3.021, "close": 3.026, "volume": 6.6, "quote_volume": 19.9551, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1768963980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.028, "volume": 6.62, "quote_volume": 20.03874, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.03874}, {"ts": 1768964100000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964160000, "open": 3.027, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99523, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1768964220000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 3.023, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 9.46, "quote_volume": 28.60417, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1768964340000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.97, "quote_volume": 18.06522, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 18.06522}, {"ts": 1768964400000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 6.62, "quote_volume": 20.01888, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768964460000, "open": 3.021, "high": 3.021, "low": 3.02, "close": 3.02, "volume": 43.02, "quote_volume": 129.9519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964520000, "open": 3.021, "high": 3.025, "low": 3.021, "close": 3.025, "volume": 6.61, "quote_volume": 19.98201, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9825}, {"ts": 1768964580000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964640000, "open": 3.025, "high": 3.026, "low": 3.021, "close": 3.021, "volume": 19.83, "quote_volume": 59.9655, "trades": 9, "taker_buy_volume": 16.52, "taker_buy_quote": 49.96599}, {"ts": 1768964700000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 4.43, "quote_volume": 13.3786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964760000, "open": 3.02, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 6.6, "quote_volume": 19.9221, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1768964820000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 2.09, "quote_volume": 6.30135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 3.015, "high": 3.021, "low": 3.015, "close": 3.021, "volume": 6.61, "quote_volume": 19.94901, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99951}, {"ts": 1768964940000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965000000, "open": 3.019, "high": 3.019, "low": 3.012, "close": 3.012, "volume": 136.18, "quote_volume": 410.54961, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9627}, {"ts": 1768965060000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965120000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 6.62, "quote_volume": 19.91958, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1768965180000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 3.009, "high": 3.013, "low": 3.009, "close": 3.013, "volume": 6.61, "quote_volume": 19.90273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965300000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 3.017, "high": 3.022, "low": 3.017, "close": 3.022, "volume": 6.61, "quote_volume": 19.95892, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768965420000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965480000, "open": 3.022, "high": 3.022, "low": 3.018, "close": 3.018, "volume": 12.22, "quote_volume": 36.89647, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1768965540000, "open": 3.017, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 77.8, "quote_volume": 234.49824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "open": 3.012, "high": 3.014, "low": 3.009, "close": 3.009, "volume": 7.31, "quote_volume": 22.01439, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768965660000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 1.65, "quote_volume": 4.97475, "trades": 1, "taker_buy_volume": 1.65, "taker_buy_quote": 4.97475}, {"ts": 1768965720000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.91925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965840000, "open": 3.012, "high": 3.015, "low": 3.012, "close": 3.015, "volume": 6.61, "quote_volume": 19.91925, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9396}, {"ts": 1768965900000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965960000, "open": 3.012, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.61, "quote_volume": 19.92582, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9561}, {"ts": 1768966020000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.6, "quote_volume": 19.9023, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9023}, {"ts": 1768966140000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966200000, "open": 3.014, "high": 3.019, "low": 3.014, "close": 3.019, "volume": 6.78, "quote_volume": 20.45195, "trades": 3, "taker_buy_volume": 3.47, "taker_buy_quote": 10.47561}, {"ts": 1768966260000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 2.3, "quote_volume": 6.9345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966320000, "open": 3.014, "high": 3.014, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.90604, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97634}, {"ts": 1768966380000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 3.01, "high": 3.014, "low": 3.01, "close": 3.014, "volume": 6.61, "quote_volume": 19.9093, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768966500000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.62, "quote_volume": 19.94275, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.32809}, {"ts": 1768966620000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966680000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 9.82, "quote_volume": 29.57792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966740000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966800000, "open": 3.011, "high": 3.017, "low": 3.011, "close": 3.017, "volume": 216.96, "quote_volume": 654.38788, "trades": 5, "taker_buy_volume": 210.36, "taker_buy_quote": 634.50538}, {"ts": 1768966860000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966920000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.61, "quote_volume": 19.93244, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.93244}, {"ts": 1768966980000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967040000, "open": 3.013, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.72, "quote_volume": 20.26069, "trades": 4, "taker_buy_volume": 3.42, "taker_buy_quote": 10.31814}, {"ts": 1768967100000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.62, "quote_volume": 19.96261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967280000, "open": 3.014, "high": 3.017, "low": 3.013, "close": 3.014, "volume": 186.71, "quote_volume": 562.74696, "trades": 16, "taker_buy_volume": 20.75, "taker_buy_quote": 62.53362}, {"ts": 1768967340000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 3.014, "high": 3.014, "low": 3.008, "close": 3.008, "volume": 9.09, "quote_volume": 27.37244, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90268}, {"ts": 1768967460000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 3.008, "high": 3.011, "low": 3.008, "close": 3.011, "volume": 6.6, "quote_volume": 19.8627, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768967580000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.006, "volume": 6.6, "quote_volume": 19.8528, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.933}, {"ts": 1768967700000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 3.006, "high": 3.01, "low": 3.006, "close": 3.01, "volume": 6.61, "quote_volume": 19.8829, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768967820000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 5.79, "quote_volume": 17.4279, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 17.4279}, {"ts": 1768967880000, "open": 3.011, "high": 3.011, "low": 3.006, "close": 3.006, "volume": 6.6, "quote_volume": 19.8561, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768967940000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 61.44, "quote_volume": 184.87296, "trades": 3, "taker_buy_volume": 61.44, "taker_buy_quote": 184.87296}, {"ts": 1768968000000, "open": 3.009, "high": 3.009, "low": 3.006, "close": 3.006, "volume": 6.62, "quote_volume": 19.90965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968060000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 1.94, "quote_volume": 5.83164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968120000, "open": 3.006, "high": 3.006, "low": 3.004, "close": 3.004, "volume": 6.6, "quote_volume": 19.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968180000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968240000, "open": 3.008, "high": 3.013, "low": 3.008, "close": 3.013, "volume": 6.61, "quote_volume": 19.89938, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9429}, {"ts": 1768968300000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 3.013, "high": 3.016, "low": 3.01, "close": 3.01, "volume": 43.8, "quote_volume": 131.95322, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 4.11, "quote_volume": 12.35466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "open": 3.006, "high": 3.009, "low": 3.006, "close": 3.009, "volume": 6.62, "quote_volume": 19.90965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968600000, "open": 3.006, "high": 3.009, "low": 3.006, "close": 3.009, "volume": 6.61, "quote_volume": 19.87956, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.87956}, {"ts": 1768968660000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968720000, "open": 3.008, "high": 3.008, "low": 3.002, "close": 3.002, "volume": 16.1, "quote_volume": 48.37703, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1768968780000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 3.001, "high": 3.005, "low": 3.001, "close": 3.005, "volume": 6.62, "quote_volume": 19.87986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "open": 3.004, "high": 3.005, "low": 3.0, "close": 3.005, "volume": 18.46, "quote_volume": 55.44406, "trades": 4, "taker_buy_volume": 15.16, "taker_buy_quote": 45.54406}, {"ts": 1768969020000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969080000, "open": 3.005, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 6.62, "quote_volume": 19.88317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 3.003, "high": 3.008, "low": 3.003, "close": 3.008, "volume": 6.61, "quote_volume": 19.86633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969260000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969320000, "open": 3.008, "high": 3.011, "low": 3.008, "close": 3.011, "volume": 6.61, "quote_volume": 19.89278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 6.6, "quote_volume": 19.8594, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768969500000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 3.004, "high": 3.009, "low": 3.004, "close": 3.009, "volume": 6.61, "quote_volume": 19.87299, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95979}, {"ts": 1768969620000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 10.32, "quote_volume": 31.05288, "trades": 3, "taker_buy_volume": 10.32, "taker_buy_quote": 31.05288}, {"ts": 1768969680000, "open": 3.008, "high": 3.012, "low": 3.008, "close": 3.012, "volume": 6.62, "quote_volume": 19.9262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969740000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 6.61, "quote_volume": 19.90604, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97634}, {"ts": 1768969860000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 15.13, "quote_volume": 45.57816, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768969980000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 3.012, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 8.55, "quote_volume": 25.74927, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768970100000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 3.014, "high": 3.014, "low": 3.008, "close": 3.008, "volume": 6.6, "quote_volume": 19.8726, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768970220000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 6.61, "quote_volume": 19.8895, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768970340000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 3.01, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 6.72, "quote_volume": 20.22057, "trades": 3, "taker_buy_volume": 3.41, "taker_buy_quote": 10.2674}, {"ts": 1768970460000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970520000, "open": 3.011, "high": 3.011, "low": 3.008, "close": 3.008, "volume": 6.62, "quote_volume": 19.92289, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.3178}, {"ts": 1768970580000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 6.6, "quote_volume": 19.8759, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768970700000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 3.38, "quote_volume": 10.17718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 3.011, "high": 3.013, "low": 3.008, "close": 3.013, "volume": 9.68, "quote_volume": 29.14318, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9429}, {"ts": 1768970820000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.90603, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768970940000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 13.77, "quote_volume": 41.4675, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 19.8858}, {"ts": 1768971060000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971120000, "open": 3.009, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 9.26, "quote_volume": 27.87658, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768971180000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971240000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 6.62, "quote_volume": 19.92951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.89942, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1768971420000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 6.61, "quote_volume": 19.89939, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9396}, {"ts": 1768971540000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.62, "quote_volume": 19.92951, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1768971660000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 6.62, "quote_volume": 19.92951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971780000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971840000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.014, "volume": 6.61, "quote_volume": 19.91264, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97634}, {"ts": 1768971900000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971960000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 8.62, "quote_volume": 25.96472, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768972020000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972080000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.014, "volume": 6.62, "quote_volume": 19.94275, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.94275}, {"ts": 1768972140000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.012, "volume": 12.4, "quote_volume": 37.35209, "trades": 4, "taker_buy_volume": 0.17, "taker_buy_quote": 0.51238}, {"ts": 1768972260000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972320000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 6.61, "quote_volume": 19.92255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972380000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972440000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.013, "volume": 6.61, "quote_volume": 19.92253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972500000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972560000, "open": 3.014, "high": 3.016, "low": 3.014, "close": 3.014, "volume": 10.38, "quote_volume": 31.29192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972680000, "open": 3.012, "high": 3.012, "low": 3.008, "close": 3.008, "volume": 6.62, "quote_volume": 19.9262, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.9262}, {"ts": 1768972740000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972800000, "open": 3.006, "high": 3.011, "low": 3.006, "close": 3.011, "volume": 6.61, "quote_volume": 19.88621, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1768972860000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 6.61, "quote_volume": 19.88951, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1768972980000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 3.006, "high": 3.01, "low": 3.006, "close": 3.01, "volume": 6.6, "quote_volume": 19.8528, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.933}, {"ts": 1768973100000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.006, "volume": 6.62, "quote_volume": 19.91296, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768973220000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 3.007, "high": 3.009, "low": 3.007, "close": 3.009, "volume": 6.62, "quote_volume": 19.91296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973400000, "open": 3.009, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 6.6, "quote_volume": 19.8528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973460000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973520000, "open": 3.007, "high": 3.012, "low": 3.007, "close": 3.012, "volume": 68.03, "quote_volume": 204.83808, "trades": 5, "taker_buy_volume": 64.72, "taker_buy_quote": 194.88491}, {"ts": 1768973580000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.89939, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9396}, {"ts": 1768973700000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "open": 3.009, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 12.97, "quote_volume": 39.03335, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1768973820000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 17.33, "quote_volume": 52.18063, "trades": 1, "taker_buy_volume": 17.33, "taker_buy_quote": 52.18063}, {"ts": 1768973880000, "open": 3.009, "high": 3.011, "low": 3.009, "close": 3.011, "volume": 20.3, "quote_volume": 61.11668, "trades": 3, "taker_buy_volume": 16.99, "taker_buy_quote": 51.15689}, {"ts": 1768973940000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974000000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.014, "volume": 6.6, "quote_volume": 19.8825, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768974060000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974120000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.91594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "open": 3.012, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 10.77, "quote_volume": 32.44914, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1768974300000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 3.013, "high": 3.017, "low": 3.013, "close": 3.017, "volume": 6.61, "quote_volume": 19.92917, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768974420000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974480000, "open": 3.018, "high": 3.02, "low": 3.018, "close": 3.02, "volume": 6.61, "quote_volume": 19.9556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974540000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 3.02, "high": 3.02, "low": 3.018, "close": 3.018, "volume": 6.6, "quote_volume": 19.9254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974660000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 3.018, "high": 3.021, "low": 3.018, "close": 3.021, "volume": 6.62, "quote_volume": 19.98909, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99951}, {"ts": 1768974780000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.11, "quote_volume": 0.33231, "trades": 1, "taker_buy_volume": 0.11, "taker_buy_quote": 0.33231}, {"ts": 1768974840000, "open": 3.021, "high": 3.022, "low": 3.018, "close": 3.022, "volume": 38.11, "quote_volume": 115.15188, "trades": 3, "taker_buy_volume": 31.5, "taker_buy_quote": 95.193}, {"ts": 1768974900000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 3.022, "high": 3.022, "low": 3.019, "close": 3.019, "volume": 6.62, "quote_volume": 19.99571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 3.019, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 72.79, "quote_volume": 219.96148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975200000, "open": 3.022, "high": 3.022, "low": 3.019, "close": 3.019, "volume": 6.61, "quote_volume": 19.96552, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1768975260000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 120.43, "quote_volume": 363.57817, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975320000, "open": 3.021, "high": 3.021, "low": 3.017, "close": 3.017, "volume": 13.22, "quote_volume": 39.91558, "trades": 5, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9386}, {"ts": 1768975380000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975440000, "open": 3.019, "high": 3.023, "low": 3.019, "close": 3.023, "volume": 30.51, "quote_volume": 92.21522, "trades": 5, "taker_buy_volume": 5.84, "taker_buy_quote": 17.65101}, {"ts": 1768975500000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 3.023, "high": 3.028, "low": 3.023, "close": 3.028, "volume": 6.61, "quote_volume": 19.99858, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02268}, {"ts": 1768975620000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 3.028, "high": 3.028, "low": 3.024, "close": 3.024, "volume": 9.24, "quote_volume": 27.95831, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01275}, {"ts": 1768975740000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 37.52, "quote_volume": 113.70721, "trades": 11, "taker_buy_volume": 17.43, "taker_buy_quote": 52.84776}, {"ts": 1768975800000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 6.62, "quote_volume": 20.06191, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1768975860000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 3.033, "high": 3.037, "low": 3.033, "close": 3.037, "volume": 6.6, "quote_volume": 20.031, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0221}, {"ts": 1768975980000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976040000, "open": 3.037, "high": 3.037, "low": 3.032, "close": 3.032, "volume": 6.62, "quote_volume": 20.08839, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1768976100000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 6.61, "quote_volume": 20.0448, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1768976220000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0145, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1768976340000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 6.6, "quote_volume": 20.0079, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1768976460000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.026, "volume": 9.91, "quote_volume": 30.00746, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9914}, {"ts": 1768976580000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 378.76, "quote_volume": 1148.69072, "trades": 4, "taker_buy_volume": 378.76, "taker_buy_quote": 1148.69072}, {"ts": 1768976640000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.0382, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1768976700000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 65.04, "quote_volume": 197.10195, "trades": 5, "taker_buy_volume": 20.24, "taker_buy_quote": 61.3272}, {"ts": 1768976760000, "open": 3.031, "high": 3.033, "low": 3.029, "close": 3.029, "volume": 36.52, "quote_volume": 110.6685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976820000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 6.61, "quote_volume": 20.04485, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1768976940000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 13.7, "quote_volume": 41.5795, "trades": 2, "taker_buy_volume": 0.11, "taker_buy_quote": 0.33385}, {"ts": 1768977000000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 6.6, "quote_volume": 20.0409, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1768977060000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "open": 3.038, "high": 3.038, "low": 3.032, "close": 3.032, "volume": 39.63, "quote_volume": 120.27705, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1768977180000, "open": 3.037, "high": 3.037, "low": 3.033, "close": 3.033, "volume": 180.35, "quote_volume": 547.63099, "trades": 8, "taker_buy_volume": 157.36, "taker_buy_quote": 477.90232}, {"ts": 1768977240000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.038, "volume": 6.6, "quote_volume": 20.0475, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1768977300000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 8.67, "quote_volume": 26.29734, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1768977420000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 3.031, "high": 3.034, "low": 3.029, "close": 3.034, "volume": 8.6, "quote_volume": 26.06993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 75.0, "quote_volume": 227.55, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 227.55}, {"ts": 1768977600000, "open": 3.034, "high": 3.037, "low": 3.034, "close": 3.036, "volume": 10.65, "quote_volume": 32.3301, "trades": 4, "taker_buy_volume": 10.65, "taker_buy_quote": 32.3301}, {"ts": 1768977660000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.04485, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.04485}, {"ts": 1768977780000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977840000, "open": 3.03, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 13.93, "quote_volume": 42.22389, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0112}, {"ts": 1768977900000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 4.67, "quote_volume": 14.14076, "trades": 2, "taker_buy_volume": 2.18, "taker_buy_quote": 6.60104}, {"ts": 1768977960000, "open": 3.028, "high": 3.029, "low": 3.025, "close": 3.029, "volume": 7.84, "quote_volume": 23.73292, "trades": 3, "taker_buy_volume": 7.84, "taker_buy_quote": 23.73292}, {"ts": 1768978020000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978080000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 6.61, "quote_volume": 20.03159, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1768978140000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978200000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.03159, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.03159}, {"ts": 1768978260000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 3.026, "high": 3.03, "low": 3.026, "close": 3.03, "volume": 6.61, "quote_volume": 20.0151, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.0151}, {"ts": 1768978380000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978440000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 6.61, "quote_volume": 20.01507, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.01507}, {"ts": 1768978500000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978560000, "open": 3.027, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 39.71, "quote_volume": 120.09257, "trades": 5, "taker_buy_volume": 34.89, "taker_buy_quote": 105.51729}, {"ts": 1768978620000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978680000, "open": 3.026, "high": 3.031, "low": 3.026, "close": 3.031, "volume": 6.62, "quote_volume": 20.04867, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03261}, {"ts": 1768978740000, "open": 3.031, "high": 3.031, "low": 3.025, "close": 3.025, "volume": 28.14, "quote_volume": 85.26102, "trades": 2, "taker_buy_volume": 22.92, "taker_buy_quote": 69.47052}, {"ts": 1768978800000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 6.62, "quote_volume": 20.03543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978860000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 4.5, "quote_volume": 13.6035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978920000, "open": 3.022, "high": 3.022, "low": 3.016, "close": 3.016, "volume": 171.68, "quote_volume": 517.92968, "trades": 15, "taker_buy_volume": 6.61, "taker_buy_quote": 19.95892}, {"ts": 1768978980000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979040000, "open": 3.02, "high": 3.025, "low": 3.02, "close": 3.025, "volume": 13.31, "quote_volume": 40.2462, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 30.25}, {"ts": 1768979100000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979160000, "open": 3.024, "high": 3.03, "low": 3.024, "close": 3.03, "volume": 6.61, "quote_volume": 20.0085, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1768979220000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979280000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 49.25, "quote_volume": 149.45036, "trades": 5, "taker_buy_volume": 49.25, "taker_buy_quote": 149.45036}, {"ts": 1768979340000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 3.035, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 6.6, "quote_volume": 20.0178, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1768979460000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 3.031, "high": 3.033, "low": 3.028, "close": 3.033, "volume": 6.73, "quote_volume": 20.3953, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1768979580000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979640000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0079}, {"ts": 1768979700000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 60.78, "quote_volume": 184.1634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979760000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 6.9, "quote_volume": 20.92439, "trades": 3, "taker_buy_volume": 3.59, "taker_buy_quote": 10.89509}, {"ts": 1768979820000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 2.43, "quote_volume": 7.36776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979880000, "open": 3.032, "high": 3.038, "low": 3.032, "close": 3.038, "volume": 6.61, "quote_volume": 20.06132, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1768979940000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 3.037, "high": 3.037, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05807, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1768980060000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980120000, "open": 3.032, "high": 3.037, "low": 3.032, "close": 3.037, "volume": 6.61, "quote_volume": 20.05802, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0221}, {"ts": 1768980180000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980240000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 6.61, "quote_volume": 20.06467, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.06467}, {"ts": 1768980300000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 3.034, "high": 3.037, "low": 3.034, "close": 3.037, "volume": 6.62, "quote_volume": 20.09501, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1768980420000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980480000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.06795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 35.47, "quote_volume": 107.60208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980720000, "open": 3.033, "high": 3.033, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.03489, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.03489}, {"ts": 1768980780000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980840000, "open": 3.027, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99523, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.99523}, {"ts": 1768980900000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 3.023, "high": 3.023, "low": 3.019, "close": 3.019, "volume": 8.81, "quote_volume": 26.61503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981020000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981080000, "open": 3.019, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 6.6, "quote_volume": 19.9353, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9627}, {"ts": 1768981140000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.3, "quote_volume": 9.9627, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9627}, {"ts": 1768981260000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981320000, "open": 3.018, "high": 3.018, "low": 3.013, "close": 3.013, "volume": 6.62, "quote_volume": 19.96523, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1768981380000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981440000, "open": 3.013, "high": 3.019, "low": 3.013, "close": 3.013, "volume": 13.81, "quote_volume": 41.65909, "trades": 7, "taker_buy_volume": 6.61, "taker_buy_quote": 19.95559}, {"ts": 1768981500000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 2.43, "quote_volume": 7.32402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981560000, "open": 3.014, "high": 3.014, "low": 3.009, "close": 3.009, "volume": 36.76, "quote_volume": 110.6397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 3.012, "high": 3.018, "low": 3.012, "close": 3.018, "volume": 6.6, "quote_volume": 19.899, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1768981740000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93577, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.93577}, {"ts": 1768981860000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981920000, "open": 3.015, "high": 3.018, "low": 3.015, "close": 3.018, "volume": 6.62, "quote_volume": 19.96923, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97965}, {"ts": 1768981980000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982040000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.62, "quote_volume": 19.96923, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97965}, {"ts": 1768982100000, "open": 3.013, "high": 3.013, "low": 3.007, "close": 3.007, "volume": 274.63, "quote_volume": 825.98133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "open": 3.01, "high": 3.013, "low": 3.007, "close": 3.013, "volume": 6.61, "quote_volume": 19.90345, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768982220000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982280000, "open": 3.012, "high": 3.012, "low": 3.006, "close": 3.006, "volume": 60.59, "quote_volume": 182.20551, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.92289}, {"ts": 1768982340000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 3.3, "quote_volume": 9.9198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982400000, "open": 3.01, "high": 3.016, "low": 3.01, "close": 3.015, "volume": 41.04, "quote_volume": 123.75347, "trades": 4, "taker_buy_volume": 34.42, "taker_buy_quote": 103.81072}, {"ts": 1768982460000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982520000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.90273, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768982580000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982640000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 6.61, "quote_volume": 19.90599, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1768982700000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982760000, "open": 3.013, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.61, "quote_volume": 19.92844, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768982820000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982880000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982940000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983000000, "open": 3.015, "high": 3.018, "low": 3.015, "close": 3.018, "volume": 6.61, "quote_volume": 19.93908, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1768983060000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 3.015, "high": 3.015, "low": 3.009, "close": 3.009, "volume": 20.54, "quote_volume": 61.83437, "trades": 9, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90935}, {"ts": 1768983180000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983240000, "open": 3.011, "high": 3.015, "low": 3.011, "close": 3.015, "volume": 6.61, "quote_volume": 19.91591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983300000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983360000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 6.61, "quote_volume": 19.89194, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1768983420000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "open": 3.007, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 6.61, "quote_volume": 19.86637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983540000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983600000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 6.61, "quote_volume": 19.86307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983660000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 3.007, "high": 3.007, "low": 3.003, "close": 3.003, "volume": 8.61, "quote_volume": 25.87104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983780000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983840000, "open": 3.004, "high": 3.006, "low": 3.004, "close": 3.006, "volume": 6.61, "quote_volume": 19.86306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983900000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 152.19, "quote_volume": 457.02657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 6.61, "quote_volume": 19.83332, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1768984020000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984080000, "open": 2.999, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 8.32, "quote_volume": 24.95499, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93331}, {"ts": 1768984140000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.3, "quote_volume": 9.8934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 2.998, "high": 2.999, "low": 2.995, "close": 2.999, "volume": 6.77, "quote_volume": 20.28987, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.81019}, {"ts": 1768984260000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984320000, "open": 2.999, "high": 2.999, "low": 2.993, "close": 2.993, "volume": 306.14, "quote_volume": 916.51804, "trades": 11, "taker_buy_volume": 94.84, "taker_buy_quote": 283.88372}, {"ts": 1768984380000, "open": 2.993, "high": 2.995, "low": 2.993, "close": 2.995, "volume": 40.8, "quote_volume": 122.1723, "trades": 6, "taker_buy_volume": 40.8, "taker_buy_quote": 122.1723}, {"ts": 1768984440000, "open": 2.995, "high": 3.0, "low": 2.995, "close": 3.0, "volume": 6.6, "quote_volume": 19.7835, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7835}, {"ts": 1768984500000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984560000, "open": 2.997, "high": 2.997, "low": 2.99, "close": 2.99, "volume": 58.32, "quote_volume": 174.40553, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92007}, {"ts": 1768984620000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 8.43, "quote_volume": 25.18287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984680000, "open": 2.985, "high": 2.989, "low": 2.985, "close": 2.985, "volume": 43.5, "quote_volume": 129.8607, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8637}, {"ts": 1768984740000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 2.985, "high": 2.99, "low": 2.985, "close": 2.99, "volume": 6.61, "quote_volume": 19.74735, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.74735}, {"ts": 1768984860000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984920000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 6.61, "quote_volume": 19.74078, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89028}, {"ts": 1768984980000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 2.985, "high": 2.99, "low": 2.985, "close": 2.99, "volume": 6.6, "quote_volume": 19.7175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.867}, {"ts": 1768985100000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985160000, "open": 2.99, "high": 2.994, "low": 2.99, "close": 2.994, "volume": 6.6, "quote_volume": 19.7472, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7472}, {"ts": 1768985220000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.78044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 16.4, "quote_volume": 49.0688, "trades": 1, "taker_buy_volume": 16.4, "taker_buy_quote": 49.0688}, {"ts": 1768985400000, "open": 2.991, "high": 2.995, "low": 2.991, "close": 2.995, "volume": 6.62, "quote_volume": 19.81366, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91345}, {"ts": 1768985460000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985520000, "open": 2.995, "high": 2.995, "low": 2.992, "close": 2.992, "volume": 6.62, "quote_volume": 19.81697, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.81697}, {"ts": 1768985580000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 13.52, "quote_volume": 40.4924, "trades": 1, "taker_buy_volume": 13.52, "taker_buy_quote": 40.4924}, {"ts": 1768985640000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 6.62, "quote_volume": 19.83683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 2.999, "high": 3.005, "low": 2.999, "close": 3.005, "volume": 16.67, "quote_volume": 50.06035, "trades": 3, "taker_buy_volume": 10.07, "taker_buy_quote": 30.26035}, {"ts": 1768985820000, "open": 3.009, "high": 3.011, "low": 3.009, "close": 3.011, "volume": 232.64, "quote_volume": 700.43212, "trades": 5, "taker_buy_volume": 209.18, "taker_buy_quote": 629.84098}, {"ts": 1768985880000, "open": 3.011, "high": 3.02, "low": 3.004, "close": 3.01, "volume": 1463.19, "quote_volume": 4404.58576, "trades": 49, "taker_buy_volume": 144.99, "taker_buy_quote": 436.99193}, {"ts": 1768985940000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 2.12, "quote_volume": 6.37696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 3.008, "high": 3.014, "low": 3.008, "close": 3.014, "volume": 6.61, "quote_volume": 19.90274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986060000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 2.33, "quote_volume": 7.0133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 3.009, "high": 3.01, "low": 3.004, "close": 3.01, "volume": 20.39, "quote_volume": 61.33746, "trades": 4, "taker_buy_volume": 17.08, "taker_buy_quote": 51.39422}, {"ts": 1768986180000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 3.012, "high": 3.016, "low": 3.012, "close": 3.016, "volume": 6.61, "quote_volume": 19.92256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986300000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 132.62, "quote_volume": 399.98192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 3.016, "high": 3.016, "low": 3.01, "close": 3.01, "volume": 22.75, "quote_volume": 68.4973, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9528}, {"ts": 1768986420000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986480000, "open": 3.009, "high": 3.009, "low": 3.004, "close": 3.004, "volume": 6.62, "quote_volume": 19.90303, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95979}, {"ts": 1768986540000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 3.005, "high": 3.01, "low": 3.005, "close": 3.01, "volume": 6.61, "quote_volume": 19.8796, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1768986660000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986720000, "open": 3.01, "high": 3.01, "low": 3.007, "close": 3.007, "volume": 6.62, "quote_volume": 19.91627, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.91627}, {"ts": 1768986780000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "open": 3.009, "high": 3.013, "low": 3.009, "close": 3.01, "volume": 155.87, "quote_volume": 469.17532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986900000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986960000, "open": 3.008, "high": 3.013, "low": 3.008, "close": 3.013, "volume": 6.61, "quote_volume": 19.89938, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9429}, {"ts": 1768987020000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 3.01, "high": 3.014, "low": 3.01, "close": 3.014, "volume": 6.61, "quote_volume": 19.90934, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90934}, {"ts": 1768987140000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987200000, "open": 3.012, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.61, "quote_volume": 19.92587, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1768987260000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "open": 3.014, "high": 3.019, "low": 3.014, "close": 3.019, "volume": 6.61, "quote_volume": 19.93904, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9627}, {"ts": 1768987380000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 6.73, "quote_volume": 20.31787, "trades": 3, "taker_buy_volume": 6.73, "taker_buy_quote": 20.31787}, {"ts": 1768987500000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 3.018, "high": 3.022, "low": 3.018, "close": 3.022, "volume": 6.61, "quote_volume": 19.96218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 3.022, "high": 3.024, "low": 3.022, "close": 3.024, "volume": 6.61, "quote_volume": 19.98204, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1768987740000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987800000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 6.62, "quote_volume": 20.00895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987860000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 16.64, "quote_volume": 50.28608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987920000, "open": 3.022, "high": 3.023, "low": 3.019, "close": 3.023, "volume": 12.0, "quote_volume": 36.2574, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9386}, {"ts": 1768987980000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 3.02, "high": 3.025, "low": 3.02, "close": 3.025, "volume": 6.61, "quote_volume": 19.9787, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.9787}, {"ts": 1768988100000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 3.022, "high": 3.026, "low": 3.022, "close": 3.026, "volume": 6.6, "quote_volume": 19.9584, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9584}, {"ts": 1768988220000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 6.62, "quote_volume": 20.00895, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1768988340000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 3.024, "high": 3.024, "low": 3.019, "close": 3.019, "volume": 6.61, "quote_volume": 19.97209, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9792}, {"ts": 1768988460000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988520000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.026, "volume": 6.62, "quote_volume": 20.02219, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768988580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99196, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.99196}, {"ts": 1768988700000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 17.0, "quote_volume": 51.374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 3.022, "high": 3.029, "low": 3.022, "close": 3.029, "volume": 137.0, "quote_volume": 414.713, "trades": 7, "taker_buy_volume": 133.69, "taker_buy_quote": 404.71018}, {"ts": 1768988820000, "open": 3.027, "high": 3.03, "low": 3.027, "close": 3.029, "volume": 301.96, "quote_volume": 914.59397, "trades": 16, "taker_buy_volume": 150.6, "taker_buy_quote": 456.12453}, {"ts": 1768988880000, "open": 3.027, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 6.61, "quote_volume": 20.0184, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1768988940000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 8.43, "quote_volume": 25.5242, "trades": 3, "taker_buy_volume": 5.12, "taker_buy_quote": 15.50814}, {"ts": 1768989060000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 3.027, "high": 3.03, "low": 3.026, "close": 3.03, "volume": 6.61, "quote_volume": 20.01771, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1768989180000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 3.028, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 29.0, "quote_volume": 87.76062, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02268}, {"ts": 1768989300000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.6, "quote_volume": 19.9617, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1768989420000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 3.023, "high": 3.026, "low": 3.018, "close": 3.018, "volume": 40.22, "quote_volume": 121.58068, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 19.99193}, {"ts": 1768989540000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989600000, "open": 3.018, "high": 3.021, "low": 3.018, "close": 3.021, "volume": 6.62, "quote_volume": 19.98909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989660000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 30.97, "quote_volume": 93.62231, "trades": 1, "taker_buy_volume": 30.97, "taker_buy_quote": 93.62231}, {"ts": 1768989720000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.026, "volume": 6.61, "quote_volume": 19.99196, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1768989780000, "open": 3.03, "high": 3.034, "low": 3.03, "close": 3.034, "volume": 395.7, "quote_volume": 1199.26312, "trades": 14, "taker_buy_volume": 255.76, "taker_buy_quote": 775.10498}, {"ts": 1768989840000, "open": 3.033, "high": 3.037, "low": 3.031, "close": 3.033, "volume": 24.95, "quote_volume": 75.67997, "trades": 7, "taker_buy_volume": 5.11, "taker_buy_quote": 15.51187}, {"ts": 1768989900000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 24.29, "quote_volume": 73.62299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 6.62, "quote_volume": 20.07515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.033, "volume": 22.18, "quote_volume": 67.27527, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1768990140000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 6.61, "quote_volume": 20.05141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 3.036, "high": 3.044, "low": 3.036, "close": 3.044, "volume": 431.03, "quote_volume": 1309.96259, "trades": 10, "taker_buy_volume": 431.03, "taker_buy_quote": 1309.96259}, {"ts": 1768990320000, "open": 3.042, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 25.49, "quote_volume": 77.4599, "trades": 5, "taker_buy_volume": 8.62, "taker_buy_quote": 26.20884}, {"ts": 1768990380000, "open": 3.037, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 8.25, "quote_volume": 25.07575, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 12.4722}, {"ts": 1768990440000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.04, "volume": 25.26, "quote_volume": 76.77837, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1768990500000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 16.49, "quote_volume": 50.1296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990560000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.041, "volume": 20.91, "quote_volume": 63.61494, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1768990620000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 28.77, "quote_volume": 87.54711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 3.043, "high": 3.05, "low": 3.043, "close": 3.046, "volume": 270.49, "quote_volume": 823.9989, "trades": 32, "taker_buy_volume": 180.04, "taker_buy_quote": 548.4981}, {"ts": 1768990740000, "open": 3.043, "high": 3.043, "low": 3.041, "close": 3.043, "volume": 387.68, "quote_volume": 1179.33417, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990800000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.1043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 3.039, "high": 3.039, "low": 3.035, "close": 3.035, "volume": 205.13, "quote_volume": 622.74775, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 3.039, "high": 3.041, "low": 3.035, "close": 3.041, "volume": 6.61, "quote_volume": 20.09075, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1768990980000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.12149, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.12149}, {"ts": 1768991100000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 6.61, "quote_volume": 20.09438, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1768991220000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 3.042, "high": 3.042, "low": 3.037, "close": 3.037, "volume": 6.62, "quote_volume": 20.12149, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1768991340000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 3.038, "high": 3.04, "low": 3.038, "close": 3.04, "volume": 6.6, "quote_volume": 20.0574, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1768991460000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 29.87, "quote_volume": 90.65736, "trades": 2, "taker_buy_volume": 27.96, "taker_buy_quote": 84.8586}, {"ts": 1768991520000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05142, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1768991580000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991640000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.026, "volume": 6.62, "quote_volume": 20.04867, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03261}, {"ts": 1768991700000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991760000, "open": 3.028, "high": 3.032, "low": 3.028, "close": 3.032, "volume": 6.62, "quote_volume": 20.0586, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1768991820000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 8.61, "quote_volume": 26.08101, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.05529}, {"ts": 1768991940000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992000000, "open": 3.031, "high": 3.037, "low": 3.031, "close": 3.037, "volume": 6.61, "quote_volume": 20.05471, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0221}, {"ts": 1768992060000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 5.27, "quote_volume": 15.98918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992120000, "open": 3.034, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.03819, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0122}, {"ts": 1768992180000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 3.029, "high": 3.034, "low": 3.029, "close": 3.032, "volume": 10.73, "quote_volume": 32.53008, "trades": 5, "taker_buy_volume": 7.43, "taker_buy_quote": 22.53438}, {"ts": 1768992300000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 3.1, "quote_volume": 9.3992, "trades": 2, "taker_buy_volume": 3.1, "taker_buy_quote": 9.3992}, {"ts": 1768992360000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.026, "volume": 6.88, "quote_volume": 20.83624, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.01841}, {"ts": 1768992420000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 6.61, "quote_volume": 20.01179, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1768992540000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.04205}, {"ts": 1768992660000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 3.028, "high": 3.035, "low": 3.026, "close": 3.035, "volume": 294.09, "quote_volume": 890.99995, "trades": 8, "taker_buy_volume": 294.09, "taker_buy_quote": 890.99995}, {"ts": 1768992780000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 6.62, "quote_volume": 20.05529, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1768992900000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 140.07, "quote_volume": 423.70633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 3.023, "high": 3.025, "low": 3.021, "close": 3.021, "volume": 34.76, "quote_volume": 105.08054, "trades": 5, "taker_buy_volume": 6.4, "taker_buy_quote": 19.3569}, {"ts": 1768993020000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 3.019, "high": 3.023, "low": 3.018, "close": 3.023, "volume": 6.61, "quote_volume": 19.96747, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1768993140000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 3.023, "high": 3.023, "low": 3.017, "close": 3.017, "volume": 6.61, "quote_volume": 19.96223, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1768993260000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993320000, "open": 3.017, "high": 3.02, "low": 3.014, "close": 3.02, "volume": 8.51, "quote_volume": 25.6747, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9962}, {"ts": 1768993380000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 3.02, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 6.61, "quote_volume": 19.95227, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.95227}, {"ts": 1768993500000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 3.016, "high": 3.019, "low": 3.014, "close": 3.019, "volume": 6.61, "quote_volume": 19.94356, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9627}, {"ts": 1768993620000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 3.018, "high": 3.018, "low": 3.016, "close": 3.016, "volume": 6.61, "quote_volume": 19.94236, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.94236}, {"ts": 1768993740000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 3.017, "high": 3.022, "low": 3.017, "close": 3.022, "volume": 6.61, "quote_volume": 19.95887, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9726}, {"ts": 1768993860000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993920000, "open": 3.022, "high": 3.027, "low": 3.022, "close": 3.027, "volume": 6.61, "quote_volume": 19.99197, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01937}, {"ts": 1768993980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 6.9, "quote_volume": 20.8794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994040000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 64.58, "quote_volume": 195.23527, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768994100000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 23.92, "quote_volume": 72.44356, "trades": 4, "taker_buy_volume": 6.9, "taker_buy_quote": 20.907}, {"ts": 1768994160000, "open": 3.028, "high": 3.028, "low": 3.022, "close": 3.022, "volume": 6.61, "quote_volume": 19.99522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 3.022, "high": 3.028, "low": 3.022, "close": 3.028, "volume": 6.62, "quote_volume": 20.0255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994340000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 43.39, "quote_volume": 131.34153, "trades": 5, "taker_buy_volume": 43.39, "taker_buy_quote": 131.34153}, {"ts": 1768994400000, "open": 3.024, "high": 3.029, "low": 3.024, "close": 3.029, "volume": 6.61, "quote_volume": 20.00519, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1768994460000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994520000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768994580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 3.027, "high": 3.031, "low": 3.027, "close": 3.031, "volume": 6.6, "quote_volume": 19.9914, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0023}, {"ts": 1768994700000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 45.72, "quote_volume": 138.5739, "trades": 2, "taker_buy_volume": 45.72, "taker_buy_quote": 138.5739}, {"ts": 1768994760000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 6.61, "quote_volume": 20.02168, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.02168}, {"ts": 1768994820000, "open": 3.03, "high": 3.041, "low": 3.03, "close": 3.035, "volume": 1182.12, "quote_volume": 3591.21709, "trades": 25, "taker_buy_volume": 1112.66, "taker_buy_quote": 3380.34299}, {"ts": 1768994880000, "open": 3.036, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 6.61, "quote_volume": 20.08451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994940000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995000000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.12149, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1768995060000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 3.037, "high": 3.041, "low": 3.037, "close": 3.041, "volume": 6.6, "quote_volume": 20.0574, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1768995180000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 3.041, "high": 3.044, "low": 3.039, "close": 3.044, "volume": 6.73, "quote_volume": 20.46921, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.41012}, {"ts": 1768995300000, "open": 3.037, "high": 3.037, "low": 3.027, "close": 3.034, "volume": 1088.63, "quote_volume": 3299.97398, "trades": 23, "taker_buy_volume": 41.59, "taker_buy_quote": 126.18406}, {"ts": 1768995360000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 6.6, "quote_volume": 20.0145, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0145}, {"ts": 1768995420000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 6.1, "quote_volume": 18.5013, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 18.5013}, {"ts": 1768995480000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 6.6, "quote_volume": 19.9947, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1768995540000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 3.027, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 6.6, "quote_volume": 19.9881, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1768995660000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 249.07, "quote_volume": 754.43303, "trades": 5, "taker_buy_volume": 249.07, "taker_buy_quote": 754.43303}, {"ts": 1768995720000, "open": 3.029, "high": 3.033, "low": 3.029, "close": 3.033, "volume": 9.8, "quote_volume": 29.70686, "trades": 3, "taker_buy_volume": 6.5, "taker_buy_quote": 19.70126}, {"ts": 1768995780000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 1.85, "quote_volume": 5.61105, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 5.61105}, {"ts": 1768995840000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 6.62, "quote_volume": 20.07184, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03923}, {"ts": 1768995900000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 141.01, "quote_volume": 427.36049, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 3.033, "high": 3.033, "low": 3.027, "close": 3.027, "volume": 323.81, "quote_volume": 980.19603, "trades": 7, "taker_buy_volume": 197.27, "taker_buy_quote": 597.15615}, {"ts": 1768996020000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996080000, "open": 3.026, "high": 3.026, "low": 3.021, "close": 3.021, "volume": 6.61, "quote_volume": 19.98536, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1768996140000, "open": 3.021, "high": 3.021, "low": 3.015, "close": 3.015, "volume": 582.61, "quote_volume": 1758.05252, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99951}, {"ts": 1768996200000, "open": 3.019, "high": 3.02, "low": 3.016, "close": 3.02, "volume": 18.63, "quote_volume": 56.23589, "trades": 7, "taker_buy_volume": 5.16, "taker_buy_quote": 15.56996}, {"ts": 1768996260000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996320000, "open": 3.018, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 6.61, "quote_volume": 19.93574, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.93574}, {"ts": 1768996380000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996440000, "open": 3.012, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 6.62, "quote_volume": 19.95599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996560000, "open": 3.013, "high": 3.013, "low": 3.005, "close": 3.005, "volume": 8.93, "quote_volume": 26.87041, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1768996620000, "open": 3.003, "high": 3.003, "low": 2.997, "close": 3.001, "volume": 716.49, "quote_volume": 2149.22983, "trades": 13, "taker_buy_volume": 73.3, "taker_buy_quote": 219.9733}, {"ts": 1768996680000, "open": 2.994, "high": 2.997, "low": 2.988, "close": 2.989, "volume": 756.07, "quote_volume": 2261.32182, "trades": 19, "taker_buy_volume": 332.86, "taker_buy_quote": 995.6211}, {"ts": 1768996740000, "open": 2.992, "high": 2.992, "low": 2.988, "close": 2.988, "volume": 18.89, "quote_volume": 56.4858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996800000, "open": 2.989, "high": 2.997, "low": 2.989, "close": 2.997, "volume": 6.61, "quote_volume": 19.78377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996860000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 2.997, "high": 2.997, "low": 2.992, "close": 2.992, "volume": 11.41, "quote_volume": 34.15858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996980000, "open": 2.99, "high": 2.996, "low": 2.979, "close": 2.986, "volume": 1299.59, "quote_volume": 3881.99486, "trades": 38, "taker_buy_volume": 723.28, "taker_buy_quote": 2162.7531}, {"ts": 1768997040000, "open": 2.985, "high": 2.991, "low": 2.98, "close": 2.991, "volume": 579.84, "quote_volume": 1732.48807, "trades": 14, "taker_buy_volume": 579.84, "taker_buy_quote": 1732.48807}, {"ts": 1768997100000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 22.54, "quote_volume": 67.29284, "trades": 7, "taker_buy_volume": 22.54, "taker_buy_quote": 67.29284}, {"ts": 1768997160000, "open": 2.984, "high": 2.989, "low": 2.982, "close": 2.982, "volume": 13.03, "quote_volume": 38.88473, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8637}, {"ts": 1768997220000, "open": 2.987, "high": 2.996, "low": 2.987, "close": 2.996, "volume": 21.88, "quote_volume": 65.46612, "trades": 5, "taker_buy_volume": 21.88, "taker_buy_quote": 65.46612}, {"ts": 1768997280000, "open": 2.996, "high": 2.998, "low": 2.993, "close": 2.998, "volume": 8.92, "quote_volume": 26.72102, "trades": 3, "taker_buy_volume": 5.62, "taker_buy_quote": 16.84412}, {"ts": 1768997340000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 2.996, "high": 2.996, "low": 2.989, "close": 2.989, "volume": 52.29, "quote_volume": 156.40934, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.78046}, {"ts": 1768997460000, "open": 2.988, "high": 2.988, "low": 2.983, "close": 2.983, "volume": 156.54, "quote_volume": 467.24324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997520000, "open": 2.981, "high": 2.986, "low": 2.981, "close": 2.986, "volume": 6.61, "quote_volume": 19.72091, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8538}, {"ts": 1768997580000, "open": 2.978, "high": 2.98, "low": 2.973, "close": 2.98, "volume": 163.76, "quote_volume": 487.872, "trades": 11, "taker_buy_volume": 155.86, "taker_buy_quote": 464.37345}, {"ts": 1768997640000, "open": 2.983, "high": 2.983, "low": 2.974, "close": 2.981, "volume": 177.48, "quote_volume": 528.66849, "trades": 22, "taker_buy_volume": 80.23, "taker_buy_quote": 239.12577}, {"ts": 1768997700000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997760000, "open": 2.981, "high": 2.981, "low": 2.978, "close": 2.978, "volume": 6.62, "quote_volume": 19.72429, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85718}, {"ts": 1768997820000, "open": 2.979, "high": 2.979, "low": 2.975, "close": 2.979, "volume": 336.3, "quote_volume": 1001.42528, "trades": 11, "taker_buy_volume": 2.65, "taker_buy_quote": 7.89435}, {"ts": 1768997880000, "open": 2.979, "high": 2.98, "low": 2.971, "close": 2.98, "volume": 98.27, "quote_volume": 292.32531, "trades": 13, "taker_buy_volume": 24.54, "taker_buy_quote": 73.12589}, {"ts": 1768997940000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 2.02, "quote_volume": 6.01556, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.01556}, {"ts": 1768998000000, "open": 2.978, "high": 2.981, "low": 2.978, "close": 2.981, "volume": 6.61, "quote_volume": 19.69448, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.69448}, {"ts": 1768998060000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 136.83, "quote_volume": 407.07401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998120000, "open": 2.975, "high": 2.975, "low": 2.97, "close": 2.972, "volume": 20.4, "quote_volume": 60.61835, "trades": 7, "taker_buy_volume": 13.79, "taker_buy_quote": 40.9701}, {"ts": 1768998180000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998240000, "open": 2.975, "high": 2.983, "low": 2.975, "close": 2.983, "volume": 6.61, "quote_volume": 19.69123, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87373}, {"ts": 1768998300000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998360000, "open": 2.978, "high": 2.978, "low": 2.974, "close": 2.974, "volume": 84.63, "quote_volume": 251.7059, "trades": 4, "taker_buy_volume": 3.57, "taker_buy_quote": 10.63042}, {"ts": 1768998420000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998480000, "open": 2.977, "high": 2.98, "low": 2.977, "close": 2.98, "volume": 6.61, "quote_volume": 19.6879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998540000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998600000, "open": 2.978, "high": 2.978, "low": 2.974, "close": 2.974, "volume": 6.61, "quote_volume": 19.67138, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.67138}, {"ts": 1768998660000, "open": 2.976, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 12.06, "quote_volume": 35.89215, "trades": 5, "taker_buy_volume": 12.06, "taker_buy_quote": 35.89215}, {"ts": 1768998720000, "open": 2.977, "high": 2.977, "low": 2.971, "close": 2.971, "volume": 9.91, "quote_volume": 29.47704, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 19.66804}, {"ts": 1768998780000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998840000, "open": 2.975, "high": 2.98, "low": 2.975, "close": 2.98, "volume": 6.6, "quote_volume": 19.6515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998900000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 10.09, "quote_volume": 30.10856, "trades": 1, "taker_buy_volume": 10.09, "taker_buy_quote": 30.10856}, {"ts": 1768998960000, "open": 2.987, "high": 2.993, "low": 2.987, "close": 2.993, "volume": 8.78, "quote_volume": 26.25874, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 16.40164}, {"ts": 1768999020000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999080000, "open": 2.992, "high": 2.997, "low": 2.992, "close": 2.993, "volume": 8.61, "quote_volume": 25.77967, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92007}, {"ts": 1768999140000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999200000, "open": 2.994, "high": 2.999, "low": 2.994, "close": 2.999, "volume": 6.62, "quote_volume": 19.83653, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92639}, {"ts": 1768999260000, "open": 3.001, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 598.5, "quote_volume": 1796.50297, "trades": 5, "taker_buy_volume": 336.97, "taker_buy_quote": 1011.91297}, {"ts": 1768999320000, "open": 2.998, "high": 3.003, "low": 2.998, "close": 3.003, "volume": 6.6, "quote_volume": 19.8033, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9099}, {"ts": 1768999380000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999440000, "open": 3.003, "high": 3.003, "low": 2.999, "close": 2.999, "volume": 11.59, "quote_volume": 34.77491, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9099}, {"ts": 1768999500000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999560000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 10.37, "quote_volume": 31.11662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999680000, "open": 2.997, "high": 3.002, "low": 2.997, "close": 3.002, "volume": 6.6, "quote_volume": 19.7967, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9066}, {"ts": 1768999740000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 7.03, "quote_volume": 21.08297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999800000, "open": 2.997, "high": 3.002, "low": 2.997, "close": 3.002, "volume": 6.61, "quote_volume": 19.82667, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9066}, {"ts": 1768999860000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999920000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 488.67, "quote_volume": 1467.49674, "trades": 7, "taker_buy_volume": 485.37, "taker_buy_quote": 1457.58354}, {"ts": 1768999980000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 12.51, "quote_volume": 37.58004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 3.001, "high": 3.006, "low": 3.001, "close": 3.006, "volume": 6.62, "quote_volume": 19.88317, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94986}, {"ts": 1769000100000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000160000, "open": 3.006, "high": 3.006, "low": 3.004, "close": 3.004, "volume": 6.6, "quote_volume": 19.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000280000, "open": 3.004, "high": 3.01, "low": 3.004, "close": 3.005, "volume": 39.65, "quote_volume": 119.16144, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.933}, {"ts": 1769000340000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000400000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.008, "volume": 6.61, "quote_volume": 19.87295, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94655}, {"ts": 1769000460000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 4.48, "quote_volume": 13.48928, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 13.48928}, {"ts": 1769000520000, "open": 3.011, "high": 3.012, "low": 3.008, "close": 3.012, "volume": 9.13, "quote_volume": 27.48381, "trades": 3, "taker_buy_volume": 9.13, "taker_buy_quote": 27.48381}, {"ts": 1769000580000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 3.011, "high": 3.013, "low": 3.007, "close": 3.013, "volume": 178.89, "quote_volume": 538.63683, "trades": 7, "taker_buy_volume": 175.59, "taker_buy_quote": 528.71373}, {"ts": 1769000700000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 4.9, "quote_volume": 14.7784, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 14.7784}, {"ts": 1769000760000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.90603, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1769000820000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000880000, "open": 3.013, "high": 3.016, "low": 3.013, "close": 3.016, "volume": 6.62, "quote_volume": 19.95599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000940000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001000000, "open": 3.016, "high": 3.022, "low": 3.016, "close": 3.022, "volume": 6.61, "quote_volume": 19.95562, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1769001060000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 3.02, "high": 3.02, "low": 3.016, "close": 3.016, "volume": 6.61, "quote_volume": 19.94896, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1769001180000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001240000, "open": 3.016, "high": 3.019, "low": 3.016, "close": 3.019, "volume": 6.62, "quote_volume": 19.97585, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1769001300000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001360000, "open": 3.015, "high": 3.017, "low": 3.012, "close": 3.017, "volume": 8.91, "quote_volume": 26.86034, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769001420000, "open": 3.01, "high": 3.01, "low": 3.009, "close": 3.009, "volume": 38.76, "quote_volume": 116.63603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001480000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 6.61, "quote_volume": 19.89942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001540000, "open": 3.007, "high": 3.012, "low": 3.007, "close": 3.009, "volume": 457.51, "quote_volume": 1377.49654, "trades": 7, "taker_buy_volume": 457.51, "taker_buy_quote": 1377.49654}, {"ts": 1769001600000, "open": 3.009, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 16.54, "quote_volume": 49.75895, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 19.9262}, {"ts": 1769001660000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001720000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.007, "volume": 26.61, "quote_volume": 80.03281, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.89281}, {"ts": 1769001780000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 3.006, "high": 3.01, "low": 3.004, "close": 3.004, "volume": 21.62, "quote_volume": 64.9729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001960000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 6.61, "quote_volume": 19.84984, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94324}, {"ts": 1769002020000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002080000, "open": 3.002, "high": 3.006, "low": 3.0, "close": 3.006, "volume": 9.9, "quote_volume": 29.73084, "trades": 5, "taker_buy_volume": 5.53, "taker_buy_quote": 16.61872}, {"ts": 1769002140000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002200000, "open": 3.006, "high": 3.006, "low": 2.998, "close": 2.998, "volume": 6.62, "quote_volume": 19.87324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002260000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002320000, "open": 2.998, "high": 2.998, "low": 2.994, "close": 2.994, "volume": 6.61, "quote_volume": 19.80358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002380000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002440000, "open": 2.993, "high": 2.997, "low": 2.993, "close": 2.997, "volume": 6.73, "quote_volume": 20.15657, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.24974}, {"ts": 1769002500000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002560000, "open": 3.001, "high": 3.001, "low": 2.997, "close": 2.997, "volume": 141.29, "quote_volume": 423.47415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002620000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002680000, "open": 2.994, "high": 2.999, "low": 2.994, "close": 2.999, "volume": 6.61, "quote_volume": 19.80684, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8967}, {"ts": 1769002740000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002800000, "open": 2.996, "high": 3.001, "low": 2.996, "close": 3.0, "volume": 14.23, "quote_volume": 42.67994, "trades": 6, "taker_buy_volume": 14.23, "taker_buy_quote": 42.67994}, {"ts": 1769002860000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 3.0, "high": 3.0, "low": 2.993, "close": 2.993, "volume": 8.52, "quote_volume": 25.5273, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1769002980000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003040000, "open": 2.99, "high": 2.994, "low": 2.99, "close": 2.994, "volume": 6.6, "quote_volume": 19.7472, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7472}, {"ts": 1769003100000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003160000, "open": 2.99, "high": 2.99, "low": 2.986, "close": 2.986, "volume": 8.63, "quote_volume": 25.79184, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8969}, {"ts": 1769003220000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003280000, "open": 2.984, "high": 2.989, "low": 2.984, "close": 2.989, "volume": 6.6, "quote_volume": 19.7109, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8637}, {"ts": 1769003340000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.984, "volume": 24.0, "quote_volume": 71.60706, "trades": 5, "taker_buy_volume": 19.53, "taker_buy_quote": 58.27752}, {"ts": 1769003400000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.981, "volume": 6.62, "quote_volume": 19.74415, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.74415}, {"ts": 1769003460000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003520000, "open": 2.981, "high": 2.984, "low": 2.981, "close": 2.984, "volume": 6.62, "quote_volume": 19.74415, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.86711}, {"ts": 1769003580000, "open": 2.985, "high": 2.99, "low": 2.985, "close": 2.99, "volume": 85.36, "quote_volume": 255.08873, "trades": 9, "taker_buy_volume": 85.36, "taker_buy_quote": 255.08873}, {"ts": 1769003640000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 6.61, "quote_volume": 19.754, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.754}, {"ts": 1769003700000, "open": 2.993, "high": 2.996, "low": 2.993, "close": 2.996, "volume": 53.68, "quote_volume": 160.73399, "trades": 7, "taker_buy_volume": 53.68, "taker_buy_quote": 160.73399}, {"ts": 1769003760000, "open": 2.991, "high": 2.991, "low": 2.987, "close": 2.987, "volume": 6.61, "quote_volume": 19.75731, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90021}, {"ts": 1769003820000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003880000, "open": 2.993, "high": 2.996, "low": 2.993, "close": 2.996, "volume": 6.61, "quote_volume": 19.79363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003940000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 3.12, "quote_volume": 9.3168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004000000, "open": 2.985, "high": 2.985, "low": 2.982, "close": 2.982, "volume": 6.6, "quote_volume": 19.6911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004060000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004120000, "open": 2.985, "high": 2.99, "low": 2.985, "close": 2.988, "volume": 11.49, "quote_volume": 34.32882, "trades": 4, "taker_buy_volume": 8.19, "taker_buy_quote": 24.47832}, {"ts": 1769004180000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004240000, "open": 2.986, "high": 3.015, "low": 2.986, "close": 2.995, "volume": 2196.74, "quote_volume": 6608.51971, "trades": 74, "taker_buy_volume": 781.57, "taker_buy_quote": 2350.3081}, {"ts": 1769004300000, "open": 2.997, "high": 3.016, "low": 2.997, "close": 3.015, "volume": 939.89, "quote_volume": 2831.88514, "trades": 29, "taker_buy_volume": 932.68, "taker_buy_quote": 2810.14368}, {"ts": 1769004360000, "open": 3.015, "high": 3.017, "low": 3.01, "close": 3.017, "volume": 909.57, "quote_volume": 2740.0827, "trades": 13, "taker_buy_volume": 10.25, "taker_buy_quote": 30.92425}, {"ts": 1769004420000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 5.02, "quote_volume": 15.1604, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 15.1604}, {"ts": 1769004480000, "open": 3.018, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 6.61, "quote_volume": 19.93578, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.93578}, {"ts": 1769004540000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004600000, "open": 3.012, "high": 3.025, "low": 3.012, "close": 3.025, "volume": 132.78, "quote_volume": 400.80318, "trades": 14, "taker_buy_volume": 129.48, "taker_buy_quote": 390.86358}, {"ts": 1769004660000, "open": 3.028, "high": 3.031, "low": 3.028, "close": 3.031, "volume": 30.35, "quote_volume": 91.96612, "trades": 7, "taker_buy_volume": 30.35, "taker_buy_quote": 91.96612}, {"ts": 1769004720000, "open": 3.029, "high": 3.029, "low": 3.019, "close": 3.026, "volume": 146.02, "quote_volume": 441.70397, "trades": 6, "taker_buy_volume": 10.49, "taker_buy_quote": 31.73944}, {"ts": 1769004780000, "open": 3.034, "high": 3.041, "low": 3.034, "close": 3.036, "volume": 45.63, "quote_volume": 138.58728, "trades": 7, "taker_buy_volume": 25.46, "taker_buy_quote": 77.35116}, {"ts": 1769004840000, "open": 3.034, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 6.61, "quote_volume": 20.07129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004900000, "open": 3.025, "high": 3.029, "low": 3.024, "close": 3.026, "volume": 11.74, "quote_volume": 35.5293, "trades": 5, "taker_buy_volume": 7.64, "taker_buy_quote": 23.12748}, {"ts": 1769004960000, "open": 3.024, "high": 3.047, "low": 3.024, "close": 3.038, "volume": 222.96, "quote_volume": 678.35474, "trades": 20, "taker_buy_volume": 191.08, "taker_buy_quote": 581.54608}, {"ts": 1769005020000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 10.0, "quote_volume": 30.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005080000, "open": 3.037, "high": 3.037, "low": 3.033, "close": 3.033, "volume": 9.23, "quote_volume": 28.0111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005140000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 131.88, "quote_volume": 399.99204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005200000, "open": 3.033, "high": 3.034, "low": 3.03, "close": 3.034, "volume": 26.8, "quote_volume": 81.27856, "trades": 8, "taker_buy_volume": 23.5, "taker_buy_quote": 71.27956}, {"ts": 1769005260000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 131.53, "quote_volume": 398.66743, "trades": 2, "taker_buy_volume": 131.53, "taker_buy_quote": 398.66743}, {"ts": 1769005320000, "open": 3.031, "high": 3.038, "low": 3.031, "close": 3.038, "volume": 90.21, "quote_volume": 274.03151, "trades": 4, "taker_buy_volume": 90.21, "taker_buy_quote": 274.03151}, {"ts": 1769005380000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005440000, "open": 3.036, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 6.61, "quote_volume": 20.08451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005500000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005560000, "open": 3.037, "high": 3.037, "low": 3.032, "close": 3.032, "volume": 11.3, "quote_volume": 34.28748, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05802}, {"ts": 1769005620000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005680000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.6, "quote_volume": 20.0013, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9957}, {"ts": 1769005740000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 4.69, "quote_volume": 14.22477, "trades": 2, "taker_buy_volume": 4.69, "taker_buy_quote": 14.22477}, {"ts": 1769005800000, "open": 3.033, "high": 3.047, "low": 3.026, "close": 3.046, "volume": 98.67, "quote_volume": 300.162, "trades": 11, "taker_buy_volume": 20.54, "taker_buy_quote": 62.35014}, {"ts": 1769005860000, "open": 3.049, "high": 3.049, "low": 3.037, "close": 3.043, "volume": 754.91, "quote_volume": 2294.96412, "trades": 20, "taker_buy_volume": 438.71, "taker_buy_quote": 1333.33677}, {"ts": 1769005920000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 138.25, "quote_volume": 420.40469, "trades": 4, "taker_buy_volume": 6.72, "taker_buy_quote": 20.42196}, {"ts": 1769005980000, "open": 3.039, "high": 3.043, "low": 3.039, "close": 3.043, "volume": 12.9, "quote_volume": 39.23408, "trades": 4, "taker_buy_volume": 12.9, "taker_buy_quote": 39.23408}, {"ts": 1769006040000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.041, "volume": 9.13, "quote_volume": 27.76763, "trades": 3, "taker_buy_volume": 2.53, "taker_buy_quote": 7.69373}, {"ts": 1769006100000, "open": 3.039, "high": 3.041, "low": 3.039, "close": 3.041, "volume": 6.78, "quote_volume": 20.61102, "trades": 2, "taker_buy_volume": 6.78, "taker_buy_quote": 20.61102}, {"ts": 1769006160000, "open": 3.039, "high": 3.039, "low": 3.029, "close": 3.029, "volume": 33.57, "quote_volume": 101.76802, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 20.09501}, {"ts": 1769006220000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 3.42, "quote_volume": 10.36944, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.36944}, {"ts": 1769006280000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.04152, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769006340000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006400000, "open": 3.033, "high": 3.038, "low": 3.033, "close": 3.038, "volume": 6.62, "quote_volume": 20.09501, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769006460000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006520000, "open": 3.035, "high": 3.04, "low": 3.035, "close": 3.039, "volume": 8.54, "quote_volume": 25.94316, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769006580000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006640000, "open": 3.037, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 6.61, "quote_volume": 20.09107, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1769006700000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 3.041, "high": 3.041, "low": 3.033, "close": 3.036, "volume": 14.95, "quote_volume": 45.39485, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07461}, {"ts": 1769006820000, "open": 3.038, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 162.98, "quote_volume": 495.62852, "trades": 9, "taker_buy_volume": 17.2, "taker_buy_quote": 52.28116}, {"ts": 1769006880000, "open": 3.042, "high": 3.048, "low": 3.042, "close": 3.048, "volume": 6.6, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769006940000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007000000, "open": 3.042, "high": 3.042, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.07792, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1769007060000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007120000, "open": 3.034, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 6.61, "quote_volume": 20.07124, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0287}, {"ts": 1769007180000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007240000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 6.6, "quote_volume": 20.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007300000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007360000, "open": 3.042, "high": 3.043, "low": 3.039, "close": 3.042, "volume": 499.31, "quote_volume": 1519.01927, "trades": 10, "taker_buy_volume": 362.8, "taker_buy_quote": 1103.6277}, {"ts": 1769007420000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007480000, "open": 3.042, "high": 3.048, "low": 3.042, "close": 3.048, "volume": 6.62, "quote_volume": 20.1579, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.1579}, {"ts": 1769007540000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 50.1, "quote_volume": 152.63216, "trades": 5, "taker_buy_volume": 13.78, "taker_buy_quote": 42.00144}, {"ts": 1769007600000, "open": 3.046, "high": 3.134, "low": 3.046, "close": 3.125, "volume": 28766.4, "quote_volume": 89256.85255, "trades": 865, "taker_buy_volume": 20308.29, "taker_buy_quote": 63006.9986}, {"ts": 1769007660000, "open": 3.125, "high": 3.127, "low": 3.049, "close": 3.065, "volume": 10660.37, "quote_volume": 33001.56539, "trades": 362, "taker_buy_volume": 5054.56, "taker_buy_quote": 15693.41304}, {"ts": 1769007720000, "open": 3.065, "high": 3.065, "low": 3.036, "close": 3.046, "volume": 10141.02, "quote_volume": 30885.10258, "trades": 347, "taker_buy_volume": 3112.67, "taker_buy_quote": 9480.09088}, {"ts": 1769007780000, "open": 3.046, "high": 3.054, "low": 3.045, "close": 3.047, "volume": 2821.44, "quote_volume": 8606.99387, "trades": 41, "taker_buy_volume": 1102.56, "taker_buy_quote": 3365.34984}, {"ts": 1769007840000, "open": 3.048, "high": 3.057, "low": 3.043, "close": 3.043, "volume": 3576.17, "quote_volume": 10913.22268, "trades": 113, "taker_buy_volume": 1744.09, "taker_buy_quote": 5326.21791}, {"ts": 1769007900000, "open": 3.044, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 85.68, "quote_volume": 261.1226, "trades": 14, "taker_buy_volume": 85.68, "taker_buy_quote": 261.1226}, {"ts": 1769007960000, "open": 3.05, "high": 3.057, "low": 3.05, "close": 3.057, "volume": 451.9, "quote_volume": 1379.62153, "trades": 16, "taker_buy_volume": 444.56, "taker_buy_quote": 1357.22719}, {"ts": 1769008020000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 11.07, "quote_volume": 33.78318, "trades": 2, "taker_buy_volume": 6.56, "taker_buy_quote": 20.02768}, {"ts": 1769008080000, "open": 3.056, "high": 3.062, "low": 3.054, "close": 3.057, "volume": 105.22, "quote_volume": 321.73401, "trades": 8, "taker_buy_volume": 10.45, "taker_buy_quote": 31.95295}, {"ts": 1769008140000, "open": 3.057, "high": 3.065, "low": 3.052, "close": 3.065, "volume": 824.9, "quote_volume": 2519.11864, "trades": 19, "taker_buy_volume": 756.73, "taker_buy_quote": 2310.99595}, {"ts": 1769008200000, "open": 3.065, "high": 3.075, "low": 3.059, "close": 3.065, "volume": 931.78, "quote_volume": 2858.63768, "trades": 17, "taker_buy_volume": 324.53, "taker_buy_quote": 997.17911}, {"ts": 1769008260000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 620.14, "quote_volume": 1899.48882, "trades": 6, "taker_buy_volume": 84.78, "taker_buy_quote": 259.68114}, {"ts": 1769008320000, "open": 3.063, "high": 3.063, "low": 3.053, "close": 3.057, "volume": 393.98, "quote_volume": 1206.4549, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008380000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008440000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.057, "volume": 13.56, "quote_volume": 41.46285, "trades": 6, "taker_buy_volume": 10.25, "taker_buy_quote": 31.33425}, {"ts": 1769008500000, "open": 3.06, "high": 3.064, "low": 3.056, "close": 3.064, "volume": 125.02, "quote_volume": 382.60828, "trades": 23, "taker_buy_volume": 90.82, "taker_buy_quote": 278.09308}, {"ts": 1769008560000, "open": 3.062, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 8.76, "quote_volume": 26.82186, "trades": 4, "taker_buy_volume": 8.76, "taker_buy_quote": 26.82186}, {"ts": 1769008620000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008680000, "open": 3.063, "high": 3.073, "low": 3.063, "close": 3.073, "volume": 189.49, "quote_volume": 581.53808, "trades": 12, "taker_buy_volume": 144.88, "taker_buy_quote": 444.71921}, {"ts": 1769008740000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 9.67, "quote_volume": 29.64822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008800000, "open": 3.066, "high": 3.076, "low": 3.065, "close": 3.065, "volume": 645.16, "quote_volume": 1984.15592, "trades": 12, "taker_buy_volume": 617.88, "taker_buy_quote": 1900.52198}, {"ts": 1769008860000, "open": 3.065, "high": 3.065, "low": 3.06, "close": 3.06, "volume": 178.51, "quote_volume": 546.9061, "trades": 11, "taker_buy_volume": 45.94, "taker_buy_quote": 140.57905}, {"ts": 1769008920000, "open": 3.057, "high": 3.062, "low": 3.057, "close": 3.061, "volume": 25.04, "quote_volume": 76.63754, "trades": 8, "taker_buy_volume": 25.04, "taker_buy_quote": 76.63754}, {"ts": 1769008980000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009040000, "open": 3.061, "high": 3.068, "low": 3.061, "close": 3.068, "volume": 282.65, "quote_volume": 866.64887, "trades": 9, "taker_buy_volume": 282.65, "taker_buy_quote": 866.64887}, {"ts": 1769009100000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 74.45, "quote_volume": 228.2637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009160000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 6.61, "quote_volume": 20.25633, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.25633}, {"ts": 1769009220000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 3.062, "high": 3.062, "low": 3.054, "close": 3.054, "volume": 90.57, "quote_volume": 276.65232, "trades": 5, "taker_buy_volume": 65.51, "taker_buy_quote": 200.09402}, {"ts": 1769009340000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 3.056, "high": 3.063, "low": 3.054, "close": 3.054, "volume": 450.37, "quote_volume": 1376.34892, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009460000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009520000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.18694, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769009580000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009640000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 6.62, "quote_volume": 20.22741, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.22741}, {"ts": 1769009700000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009760000, "open": 3.057, "high": 3.057, "low": 3.049, "close": 3.049, "volume": 65.77, "quote_volume": 200.56299, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769009820000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009880000, "open": 3.051, "high": 3.052, "low": 3.042, "close": 3.042, "volume": 92.04, "quote_volume": 280.23145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009940000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010000000, "open": 3.045, "high": 3.051, "low": 3.045, "close": 3.051, "volume": 6.62, "quote_volume": 20.17776, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769010060000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010120000, "open": 3.051, "high": 3.074, "low": 3.051, "close": 3.059, "volume": 3283.48, "quote_volume": 10051.59367, "trades": 61, "taker_buy_volume": 3199.1, "taker_buy_quote": 9793.33201}, {"ts": 1769010180000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 21.28, "quote_volume": 65.13555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010240000, "open": 3.06, "high": 3.06, "low": 3.054, "close": 3.054, "volume": 31.21, "quote_volume": 95.40166, "trades": 6, "taker_buy_volume": 27.9, "taker_buy_quote": 85.29292}, {"ts": 1769010300000, "open": 3.057, "high": 3.058, "low": 3.054, "close": 3.058, "volume": 1157.76, "quote_volume": 3537.64401, "trades": 25, "taker_buy_volume": 97.39, "taker_buy_quote": 297.81862}, {"ts": 1769010360000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 10.39, "quote_volume": 31.78255, "trades": 5, "taker_buy_volume": 7.08, "taker_buy_quote": 21.65064}, {"ts": 1769010420000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010480000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 6.72, "quote_volume": 20.54976, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 20.54976}, {"ts": 1769010540000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010600000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 493.37, "quote_volume": 1508.73539, "trades": 4, "taker_buy_volume": 81.57, "taker_buy_quote": 249.44106}, {"ts": 1769010660000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010720000, "open": 3.062, "high": 3.067, "low": 3.062, "close": 3.067, "volume": 6.61, "quote_volume": 20.25637, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769010780000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 3.42, "quote_volume": 10.47888, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.47888}, {"ts": 1769010840000, "open": 3.064, "high": 3.067, "low": 3.063, "close": 3.063, "volume": 8.98, "quote_volume": 27.52229, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14184}, {"ts": 1769010900000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 3.063, "high": 3.069, "low": 3.063, "close": 3.069, "volume": 6.72, "quote_volume": 20.60388, "trades": 3, "taker_buy_volume": 3.42, "taker_buy_quote": 10.49598}, {"ts": 1769011020000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.68, "quote_volume": 11.2976, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 11.2976}, {"ts": 1769011080000, "open": 3.069, "high": 3.073, "low": 3.067, "close": 3.073, "volume": 12.81, "quote_volume": 39.32175, "trades": 6, "taker_buy_volume": 12.81, "taker_buy_quote": 39.32175}, {"ts": 1769011140000, "open": 3.07, "high": 3.071, "low": 3.07, "close": 3.071, "volume": 3.82, "quote_volume": 11.72935, "trades": 2, "taker_buy_volume": 3.82, "taker_buy_quote": 11.72935}, {"ts": 1769011200000, "open": 3.071, "high": 3.071, "low": 3.065, "close": 3.069, "volume": 13.1, "quote_volume": 40.19726, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 40.19726}, {"ts": 1769011260000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011320000, "open": 3.068, "high": 3.068, "low": 3.062, "close": 3.063, "volume": 15.22, "quote_volume": 46.63051, "trades": 5, "taker_buy_volume": 10.37, "taker_buy_quote": 31.77981}, {"ts": 1769011380000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011440000, "open": 3.061, "high": 3.066, "low": 3.061, "close": 3.066, "volume": 6.62, "quote_volume": 20.28037, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769011500000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011560000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 6.61, "quote_volume": 20.25636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011620000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011680000, "open": 3.062, "high": 3.062, "low": 3.058, "close": 3.058, "volume": 6.62, "quote_volume": 20.2572, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13522}, {"ts": 1769011740000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011800000, "open": 3.058, "high": 3.064, "low": 3.058, "close": 3.064, "volume": 45.17, "quote_volume": 138.25299, "trades": 5, "taker_buy_volume": 41.86, "taker_buy_quote": 128.12108}, {"ts": 1769011860000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011920000, "open": 3.062, "high": 3.062, "low": 3.055, "close": 3.055, "volume": 9.53, "quote_volume": 29.13725, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.21665}, {"ts": 1769011980000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012040000, "open": 3.055, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 6.61, "quote_volume": 20.20348, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769012100000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 5.42, "quote_volume": 16.52016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012160000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 13.15, "quote_volume": 40.0602, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012220000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 6.84, "quote_volume": 20.83464, "trades": 2, "taker_buy_volume": 6.84, "taker_buy_quote": 20.83464}, {"ts": 1769012280000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.62, "quote_volume": 20.17445, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769012340000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 6.35, "quote_volume": 19.3167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012400000, "open": 3.041, "high": 3.044, "low": 3.037, "close": 3.044, "volume": 77.4, "quote_volume": 235.5198, "trades": 11, "taker_buy_volume": 70.79, "taker_buy_quote": 215.44523}, {"ts": 1769012460000, "open": 3.037, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 35.86, "quote_volume": 108.99372, "trades": 11, "taker_buy_volume": 29.64, "taker_buy_quote": 90.10794}, {"ts": 1769012520000, "open": 3.04, "high": 3.04, "low": 3.032, "close": 3.04, "volume": 36.29, "quote_volume": 110.27588, "trades": 6, "taker_buy_volume": 32.99, "taker_buy_quote": 100.27028}, {"ts": 1769012580000, "open": 3.033, "high": 3.039, "low": 3.028, "close": 3.028, "volume": 125.79, "quote_volume": 381.68708, "trades": 24, "taker_buy_volume": 95.67, "taker_buy_quote": 290.40911}, {"ts": 1769012640000, "open": 3.028, "high": 3.036, "low": 3.028, "close": 3.031, "volume": 42.93, "quote_volume": 130.25644, "trades": 10, "taker_buy_volume": 36.32, "taker_buy_quote": 110.23143}, {"ts": 1769012700000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012760000, "open": 3.031, "high": 3.034, "low": 3.028, "close": 3.034, "volume": 44.57, "quote_volume": 135.15464, "trades": 7, "taker_buy_volume": 41.27, "taker_buy_quote": 125.15234}, {"ts": 1769012820000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 3.3, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769012880000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 6.61, "quote_volume": 20.07128, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769012940000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013000000, "open": 3.038, "high": 3.038, "low": 3.031, "close": 3.031, "volume": 270.02, "quote_volume": 819.30354, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769013060000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 5.4, "quote_volume": 16.3944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.05806, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05806}, {"ts": 1769013180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013240000, "open": 3.032, "high": 3.032, "low": 3.024, "close": 3.024, "volume": 6.61, "quote_volume": 20.01512, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769013300000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013360000, "open": 3.022, "high": 3.027, "low": 3.014, "close": 3.014, "volume": 35.49, "quote_volume": 107.09007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013420000, "open": 3.015, "high": 3.017, "low": 3.009, "close": 3.016, "volume": 181.6, "quote_volume": 547.50108, "trades": 12, "taker_buy_volume": 38.88, "taker_buy_quote": 117.24294}, {"ts": 1769013480000, "open": 3.012, "high": 3.019, "low": 3.01, "close": 3.01, "volume": 28.25, "quote_volume": 85.10821, "trades": 7, "taker_buy_volume": 8.93, "taker_buy_quote": 26.91109}, {"ts": 1769013540000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013600000, "open": 3.012, "high": 3.013, "low": 3.001, "close": 3.001, "volume": 41.19, "quote_volume": 123.80435, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013660000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 1.66, "quote_volume": 4.9883, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 4.9883}, {"ts": 1769013720000, "open": 3.005, "high": 3.005, "low": 2.996, "close": 2.999, "volume": 407.87, "quote_volume": 1223.24425, "trades": 15, "taker_buy_volume": 403.88, "taker_buy_quote": 1211.27425}, {"ts": 1769013780000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 4.58, "quote_volume": 13.71252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013840000, "open": 2.994, "high": 2.994, "low": 2.977, "close": 2.978, "volume": 44.07, "quote_volume": 131.55016, "trades": 11, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8406}, {"ts": 1769013900000, "open": 2.98, "high": 2.985, "low": 2.978, "close": 2.985, "volume": 42.75, "quote_volume": 127.42698, "trades": 9, "taker_buy_volume": 37.06, "taker_buy_quote": 110.48216}, {"ts": 1769013960000, "open": 2.992, "high": 2.997, "low": 2.992, "close": 2.997, "volume": 6.62, "quote_volume": 19.82359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014020000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014080000, "open": 3.001, "high": 3.009, "low": 2.997, "close": 3.0, "volume": 904.06, "quote_volume": 2714.67621, "trades": 22, "taker_buy_volume": 50.16, "taker_buy_quote": 150.50628}, {"ts": 1769014140000, "open": 2.997, "high": 3.004, "low": 2.997, "close": 3.004, "volume": 50.44, "quote_volume": 151.37592, "trades": 5, "taker_buy_volume": 31.6, "taker_buy_quote": 94.78056}, {"ts": 1769014200000, "open": 3.004, "high": 3.005, "low": 2.998, "close": 2.998, "volume": 591.75, "quote_volume": 1776.89041, "trades": 21, "taker_buy_volume": 166.05, "taker_buy_quote": 498.96237}, {"ts": 1769014260000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 17.74, "quote_volume": 53.23774, "trades": 2, "taker_buy_volume": 17.74, "taker_buy_quote": 53.23774}, {"ts": 1769014320000, "open": 3.001, "high": 3.004, "low": 2.998, "close": 2.998, "volume": 156.99, "quote_volume": 470.73202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014380000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.999, "volume": 30.35, "quote_volume": 91.00079, "trades": 3, "taker_buy_volume": 30.35, "taker_buy_quote": 91.00079}, {"ts": 1769014440000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 15.06, "quote_volume": 45.16494, "trades": 4, "taker_buy_volume": 1.83, "taker_buy_quote": 5.48817}, {"ts": 1769014500000, "open": 2.994, "high": 2.994, "low": 2.989, "close": 2.989, "volume": 20.27, "quote_volume": 60.62501, "trades": 5, "taker_buy_volume": 2.01, "taker_buy_quote": 6.01392}, {"ts": 1769014560000, "open": 2.986, "high": 2.992, "low": 2.97, "close": 2.984, "volume": 487.77, "quote_volume": 1452.61453, "trades": 15, "taker_buy_volume": 468.51, "taker_buy_quote": 1395.2791}, {"ts": 1769014620000, "open": 2.984, "high": 2.984, "low": 2.979, "close": 2.979, "volume": 25.03, "quote_volume": 74.59386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014680000, "open": 2.979, "high": 2.979, "low": 2.968, "close": 2.975, "volume": 125.05, "quote_volume": 371.52643, "trades": 20, "taker_buy_volume": 7.38, "taker_buy_quote": 21.95035}, {"ts": 1769014740000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 169.84, "quote_volume": 504.42376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014800000, "open": 2.97, "high": 2.99, "low": 2.97, "close": 2.984, "volume": 498.89, "quote_volume": 1488.42235, "trades": 19, "taker_buy_volume": 51.17, "taker_buy_quote": 152.34715}, {"ts": 1769014860000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014920000, "open": 2.984, "high": 2.984, "low": 2.979, "close": 2.979, "volume": 6.62, "quote_volume": 19.73753, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87704}, {"ts": 1769014980000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 9.45, "quote_volume": 28.2177, "trades": 1, "taker_buy_volume": 9.45, "taker_buy_quote": 28.2177}, {"ts": 1769015040000, "open": 2.986, "high": 2.992, "low": 2.986, "close": 2.992, "volume": 19.49, "quote_volume": 58.28107, "trades": 4, "taker_buy_volume": 12.89, "taker_buy_quote": 38.56357}, {"ts": 1769015100000, "open": 2.991, "high": 2.991, "low": 2.988, "close": 2.988, "volume": 19.15, "quote_volume": 57.24891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015160000, "open": 2.988, "high": 2.997, "low": 2.988, "close": 2.994, "volume": 23.91, "quote_volume": 71.56185, "trades": 6, "taker_buy_volume": 14.01, "taker_buy_quote": 41.93115}, {"ts": 1769015220000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 68.22, "quote_volume": 204.13215, "trades": 5, "taker_buy_volume": 16.77, "taker_buy_quote": 50.1423}, {"ts": 1769015280000, "open": 2.99, "high": 2.99, "low": 2.985, "close": 2.985, "volume": 9.18, "quote_volume": 27.42542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015340000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 143.64, "quote_volume": 429.08187, "trades": 2, "taker_buy_volume": 9.73, "taker_buy_quote": 29.0927}, {"ts": 1769015400000, "open": 2.987, "high": 2.99, "low": 2.986, "close": 2.99, "volume": 16.53, "quote_volume": 49.39167, "trades": 6, "taker_buy_volume": 9.93, "taker_buy_quote": 29.68077}, {"ts": 1769015460000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015520000, "open": 2.987, "high": 2.987, "low": 2.979, "close": 2.983, "volume": 47.33, "quote_volume": 141.14328, "trades": 8, "taker_buy_volume": 44.02, "taker_buy_quote": 131.28279}, {"ts": 1769015580000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015640000, "open": 2.979, "high": 2.979, "low": 2.967, "close": 2.967, "volume": 98.28, "quote_volume": 292.20806, "trades": 13, "taker_buy_volume": 40.27, "taker_buy_quote": 119.75199}, {"ts": 1769015700000, "open": 2.97, "high": 2.971, "low": 2.957, "close": 2.96, "volume": 498.75, "quote_volume": 1480.44445, "trades": 26, "taker_buy_volume": 370.81, "taker_buy_quote": 1101.39308}, {"ts": 1769015760000, "open": 2.96, "high": 2.968, "low": 2.96, "close": 2.96, "volume": 299.33, "quote_volume": 887.10441, "trades": 35, "taker_buy_volume": 99.5, "taker_buy_quote": 294.71928}, {"ts": 1769015820000, "open": 2.964, "high": 2.979, "low": 2.964, "close": 2.971, "volume": 474.38, "quote_volume": 1410.68762, "trades": 35, "taker_buy_volume": 433.48, "taker_buy_quote": 1289.11102}, {"ts": 1769015880000, "open": 2.969, "high": 2.975, "low": 2.969, "close": 2.974, "volume": 47.25, "quote_volume": 140.51559, "trades": 7, "taker_buy_volume": 26.74, "taker_buy_quote": 79.52466}, {"ts": 1769015940000, "open": 2.978, "high": 2.989, "low": 2.978, "close": 2.983, "volume": 368.85, "quote_volume": 1100.40391, "trades": 21, "taker_buy_volume": 63.08, "taker_buy_quote": 188.07126}, {"ts": 1769016000000, "open": 2.98, "high": 2.984, "low": 2.977, "close": 2.981, "volume": 88.73, "quote_volume": 264.39155, "trades": 11, "taker_buy_volume": 62.02, "taker_buy_quote": 184.78478}, {"ts": 1769016060000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 10.54, "quote_volume": 31.34596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016120000, "open": 2.972, "high": 2.975, "low": 2.971, "close": 2.975, "volume": 18.72, "quote_volume": 55.6673, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 34.867}, {"ts": 1769016180000, "open": 2.975, "high": 2.978, "low": 2.975, "close": 2.978, "volume": 90.74, "quote_volume": 270.1214, "trades": 12, "taker_buy_volume": 90.74, "taker_buy_quote": 270.1214}, {"ts": 1769016240000, "open": 2.978, "high": 2.981, "low": 2.978, "close": 2.981, "volume": 6.61, "quote_volume": 19.69451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016360000, "open": 2.979, "high": 2.98, "low": 2.971, "close": 2.976, "volume": 92.89, "quote_volume": 276.23012, "trades": 11, "taker_buy_volume": 59.2, "taker_buy_quote": 176.05678}, {"ts": 1769016420000, "open": 2.968, "high": 2.972, "low": 2.968, "close": 2.972, "volume": 47.88, "quote_volume": 142.24246, "trades": 6, "taker_buy_volume": 36.54, "taker_buy_quote": 108.58534}, {"ts": 1769016480000, "open": 2.972, "high": 2.975, "low": 2.969, "close": 2.969, "volume": 327.31, "quote_volume": 972.83939, "trades": 15, "taker_buy_volume": 6.61, "taker_buy_quote": 19.65485}, {"ts": 1769016540000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 16.1, "quote_volume": 47.87184, "trades": 5, "taker_buy_volume": 13.71, "taker_buy_quote": 40.76876}, {"ts": 1769016600000, "open": 2.974, "high": 2.974, "low": 2.966, "close": 2.973, "volume": 142.95, "quote_volume": 424.67855, "trades": 17, "taker_buy_volume": 119.1, "taker_buy_quote": 353.7944}, {"ts": 1769016660000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016720000, "open": 2.97, "high": 2.97, "low": 2.961, "close": 2.967, "volume": 69.54, "quote_volume": 206.17703, "trades": 12, "taker_buy_volume": 34.6, "taker_buy_quote": 102.64015}, {"ts": 1769016780000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 27.96, "quote_volume": 82.91262, "trades": 3, "taker_buy_volume": 27.96, "taker_buy_quote": 82.91262}, {"ts": 1769016840000, "open": 2.964, "high": 2.968, "low": 2.964, "close": 2.968, "volume": 6.61, "quote_volume": 19.60528, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1769016900000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 5.92, "quote_volume": 17.54688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016960000, "open": 2.964, "high": 2.971, "low": 2.962, "close": 2.971, "volume": 86.54, "quote_volume": 256.90892, "trades": 10, "taker_buy_volume": 70.96, "taker_buy_quote": 210.67293}, {"ts": 1769017020000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.965, "volume": 19.98, "quote_volume": 59.22961, "trades": 3, "taker_buy_volume": 5.05, "taker_buy_quote": 14.97325}, {"ts": 1769017080000, "open": 2.965, "high": 2.967, "low": 2.959, "close": 2.967, "volume": 27.8, "quote_volume": 82.4192, "trades": 4, "taker_buy_volume": 24.49, "taker_buy_quote": 72.62491}, {"ts": 1769017140000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 39.29, "quote_volume": 116.88661, "trades": 5, "taker_buy_volume": 27.33, "taker_buy_quote": 81.30675}, {"ts": 1769017200000, "open": 2.971, "high": 2.98, "low": 2.969, "close": 2.98, "volume": 607.82, "quote_volume": 1804.9485, "trades": 12, "taker_buy_volume": 467.73, "taker_buy_quote": 1388.88786}, {"ts": 1769017260000, "open": 2.978, "high": 2.982, "low": 2.976, "close": 2.978, "volume": 101.68, "quote_volume": 302.85586, "trades": 11, "taker_buy_volume": 44.54, "taker_buy_quote": 132.69756}, {"ts": 1769017320000, "open": 2.976, "high": 2.98, "low": 2.976, "close": 2.98, "volume": 6.6, "quote_volume": 19.6548, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.834}, {"ts": 1769017380000, "open": 2.984, "high": 2.989, "low": 2.982, "close": 2.982, "volume": 61.37, "quote_volume": 183.12363, "trades": 6, "taker_buy_volume": 26.67, "taker_buy_quote": 79.61336}, {"ts": 1769017440000, "open": 2.981, "high": 2.981, "low": 2.979, "close": 2.979, "volume": 10.99, "quote_volume": 32.74583, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.69781}, {"ts": 1769017500000, "open": 2.978, "high": 2.978, "low": 2.975, "close": 2.975, "volume": 144.39, "quote_volume": 429.96318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017560000, "open": 2.972, "high": 2.977, "low": 2.972, "close": 2.977, "volume": 6.61, "quote_volume": 19.66142, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8241}, {"ts": 1769017620000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017680000, "open": 2.98, "high": 2.983, "low": 2.98, "close": 2.983, "volume": 6.6, "quote_volume": 19.6779, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8439}, {"ts": 1769017740000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 9.79, "quote_volume": 29.15462, "trades": 1, "taker_buy_volume": 9.79, "taker_buy_quote": 29.15462}, {"ts": 1769017800000, "open": 2.978, "high": 2.981, "low": 2.978, "close": 2.981, "volume": 15.41, "quote_volume": 45.92731, "trades": 3, "taker_buy_volume": 12.11, "taker_buy_quote": 36.09991}, {"ts": 1769017860000, "open": 2.981, "high": 2.985, "low": 2.981, "close": 2.981, "volume": 753.24, "quote_volume": 2246.33179, "trades": 6, "taker_buy_volume": 741.23, "taker_buy_quote": 2210.51798}, {"ts": 1769017920000, "open": 2.981, "high": 2.984, "low": 2.981, "close": 2.984, "volume": 6.61, "quote_volume": 19.71431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017980000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 1.83, "quote_volume": 5.46072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018040000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.981, "volume": 6.6, "quote_volume": 19.6845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018100000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018160000, "open": 2.981, "high": 2.983, "low": 2.979, "close": 2.983, "volume": 9.01, "quote_volume": 26.85881, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8439}, {"ts": 1769018220000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 11.42, "quote_volume": 33.99734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018280000, "open": 2.978, "high": 2.986, "low": 2.978, "close": 2.986, "volume": 15.47, "quote_volume": 46.16702, "trades": 3, "taker_buy_volume": 12.17, "taker_buy_quote": 36.33962}, {"ts": 1769018340000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 2.82, "quote_volume": 8.42616, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 8.42616}, {"ts": 1769018400000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 32.74, "quote_volume": 97.75094, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 19.77063}, {"ts": 1769018460000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018520000, "open": 2.985, "high": 2.985, "low": 2.981, "close": 2.981, "volume": 18.39, "quote_volume": 54.83709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018580000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018640000, "open": 2.979, "high": 2.983, "low": 2.979, "close": 2.982, "volume": 30.82, "quote_volume": 91.87432, "trades": 4, "taker_buy_volume": 27.51, "taker_buy_quote": 82.01383}, {"ts": 1769018700000, "open": 2.992, "high": 3.011, "low": 2.992, "close": 2.997, "volume": 2405.45, "quote_volume": 7220.72545, "trades": 88, "taker_buy_volume": 1255.06, "taker_buy_quote": 3768.34369}, {"ts": 1769018760000, "open": 2.996, "high": 2.999, "low": 2.992, "close": 2.999, "volume": 538.17, "quote_volume": 1613.42941, "trades": 9, "taker_buy_volume": 534.87, "taker_buy_quote": 1603.55581}, {"ts": 1769018820000, "open": 2.999, "high": 2.999, "low": 2.993, "close": 2.993, "volume": 230.27, "quote_volume": 689.88702, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018880000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.993, "volume": 6.62, "quote_volume": 19.80373, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.80373}, {"ts": 1769018940000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019000000, "open": 2.994, "high": 2.995, "low": 2.991, "close": 2.995, "volume": 46.62, "quote_volume": 139.58214, "trades": 5, "taker_buy_volume": 43.31, "taker_buy_quote": 129.68193}, {"ts": 1769019060000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 11.67, "quote_volume": 34.99833, "trades": 1, "taker_buy_volume": 11.67, "taker_buy_quote": 34.99833}, {"ts": 1769019120000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 69.21, "quote_volume": 207.78584, "trades": 12, "taker_buy_volume": 69.21, "taker_buy_quote": 207.78584}, {"ts": 1769019180000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 23.24, "quote_volume": 69.8943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019240000, "open": 3.007, "high": 3.007, "low": 3.001, "close": 3.001, "volume": 10.6, "quote_volume": 31.8423, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 19.8363}, {"ts": 1769019300000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 14.39, "quote_volume": 43.17952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019360000, "open": 3.0, "high": 3.0, "low": 2.994, "close": 2.994, "volume": 14.84, "quote_volume": 44.49402, "trades": 8, "taker_buy_volume": 5.55, "taker_buy_quote": 16.65}, {"ts": 1769019420000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019480000, "open": 2.994, "high": 2.997, "low": 2.994, "close": 2.997, "volume": 6.62, "quote_volume": 19.83021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019540000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 2.994, "high": 2.998, "low": 2.994, "close": 2.998, "volume": 6.61, "quote_volume": 19.80358, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1769019660000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 20.91, "quote_volume": 62.69425, "trades": 3, "taker_buy_volume": 20.91, "taker_buy_quote": 62.69425}, {"ts": 1769019720000, "open": 2.999, "high": 3.002, "low": 2.999, "close": 3.002, "volume": 6.61, "quote_volume": 19.83332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019780000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019840000, "open": 3.0, "high": 3.0, "low": 2.996, "close": 2.996, "volume": 6.62, "quote_volume": 19.84676, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1769019900000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 50.91, "quote_volume": 152.68201, "trades": 7, "taker_buy_volume": 50.91, "taker_buy_quote": 152.68201}, {"ts": 1769019960000, "open": 3.0, "high": 3.002, "low": 2.997, "close": 3.002, "volume": 29.05, "quote_volume": 87.15079, "trades": 6, "taker_buy_volume": 29.05, "taker_buy_quote": 87.15079}, {"ts": 1769020020000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 11.46, "quote_volume": 34.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020080000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.8201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020140000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020200000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 26.65, "quote_volume": 79.89009, "trades": 7, "taker_buy_volume": 23.34, "taker_buy_quote": 69.97002}, {"ts": 1769020260000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 11.51, "quote_volume": 34.55302, "trades": 1, "taker_buy_volume": 11.51, "taker_buy_quote": 34.55302}, {"ts": 1769020320000, "open": 3.004, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 6.6, "quote_volume": 19.8132, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1769020380000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 11.79, "quote_volume": 35.38179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020440000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 6.61, "quote_volume": 19.83663, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93993}, {"ts": 1769020500000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 10.0, "quote_volume": 29.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020560000, "open": 2.997, "high": 3.0, "low": 2.997, "close": 2.999, "volume": 10.94, "quote_volume": 32.80577, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1769020620000, "open": 2.998, "high": 2.998, "low": 2.994, "close": 2.994, "volume": 11.23, "quote_volume": 33.64068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 2.991, "high": 2.998, "low": 2.991, "close": 2.998, "volume": 22.63, "quote_volume": 67.78417, "trades": 5, "taker_buy_volume": 15.98, "taker_buy_quote": 47.89068}, {"ts": 1769020740000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020800000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.001, "volume": 9.95, "quote_volume": 29.86657, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94324}, {"ts": 1769020860000, "open": 3.005, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 5.27, "quote_volume": 15.83303, "trades": 2, "taker_buy_volume": 1.95, "taker_buy_quote": 5.85975}, {"ts": 1769020920000, "open": 3.004, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 9.9, "quote_volume": 29.7429, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9198}, {"ts": 1769020980000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.33, "quote_volume": 9.98334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021040000, "open": 2.999, "high": 3.004, "low": 2.999, "close": 3.0, "volume": 11.12, "quote_volume": 33.36993, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94324}, {"ts": 1769021100000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021160000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 11.63, "quote_volume": 34.92332, "trades": 3, "taker_buy_volume": 8.33, "taker_buy_quote": 25.02332}, {"ts": 1769021220000, "open": 3.007, "high": 3.013, "low": 3.007, "close": 3.013, "volume": 18.1, "quote_volume": 54.4618, "trades": 2, "taker_buy_volume": 18.1, "taker_buy_quote": 54.4618}, {"ts": 1769021280000, "open": 3.013, "high": 3.022, "low": 3.013, "close": 3.022, "volume": 22.23, "quote_volume": 67.06778, "trades": 5, "taker_buy_volume": 18.93, "taker_buy_quote": 57.12488}, {"ts": 1769021340000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 5.53, "quote_volume": 16.72825, "trades": 1, "taker_buy_volume": 5.53, "taker_buy_quote": 16.72825}, {"ts": 1769021400000, "open": 3.025, "high": 3.026, "low": 3.02, "close": 3.02, "volume": 102.01, "quote_volume": 308.41441, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00282}, {"ts": 1769021460000, "open": 3.024, "high": 3.028, "low": 3.024, "close": 3.028, "volume": 52.12, "quote_volume": 157.70031, "trades": 6, "taker_buy_volume": 52.12, "taker_buy_quote": 157.70031}, {"ts": 1769021520000, "open": 3.028, "high": 3.034, "low": 3.028, "close": 3.034, "volume": 8.47, "quote_volume": 25.66887, "trades": 3, "taker_buy_volume": 5.16, "taker_buy_quote": 15.62633}, {"ts": 1769021580000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021640000, "open": 3.027, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99523, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1769021700000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 6.7, "quote_volume": 20.2541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021760000, "open": 3.023, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 8.75, "quote_volume": 26.45904, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.99196}, {"ts": 1769021820000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021880000, "open": 3.022, "high": 3.022, "low": 3.019, "close": 3.019, "volume": 6.6, "quote_volume": 19.9353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021940000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 4.06, "quote_volume": 12.27744, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 12.27744}, {"ts": 1769022000000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.022, "volume": 8.29, "quote_volume": 25.0557, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1769022060000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 10.55, "quote_volume": 31.9243, "trades": 1, "taker_buy_volume": 10.55, "taker_buy_quote": 31.9243}, {"ts": 1769022120000, "open": 3.028, "high": 3.032, "low": 3.024, "close": 3.024, "volume": 31.33, "quote_volume": 94.79396, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769022180000, "open": 3.023, "high": 3.025, "low": 3.015, "close": 3.015, "volume": 272.93, "quote_volume": 823.26814, "trades": 15, "taker_buy_volume": 3.96, "taker_buy_quote": 11.979}, {"ts": 1769022240000, "open": 3.015, "high": 3.017, "low": 3.01, "close": 3.01, "volume": 18.75, "quote_volume": 56.47717, "trades": 3, "taker_buy_volume": 18.75, "taker_buy_quote": 56.47717}, {"ts": 1769022300000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022360000, "open": 3.009, "high": 3.011, "low": 3.008, "close": 3.011, "volume": 6.6, "quote_volume": 19.86506, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1769022420000, "open": 3.01, "high": 3.017, "low": 3.009, "close": 3.017, "volume": 351.44, "quote_volume": 1058.20091, "trades": 13, "taker_buy_volume": 80.47, "taker_buy_quote": 242.65645}, {"ts": 1769022480000, "open": 3.012, "high": 3.015, "low": 3.012, "close": 3.015, "volume": 13.15, "quote_volume": 39.61773, "trades": 8, "taker_buy_volume": 6.31, "taker_buy_quote": 19.00572}, {"ts": 1769022540000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 3.015, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 9.9, "quote_volume": 29.8551, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9089}, {"ts": 1769022660000, "open": 3.016, "high": 3.016, "low": 3.014, "close": 3.014, "volume": 4.3, "quote_volume": 12.9645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.61, "quote_volume": 19.91264, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.91264}, {"ts": 1769022780000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 6.62, "quote_volume": 19.9262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022960000, "open": 3.01, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 10.61, "quote_volume": 31.9427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023020000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 11.9, "quote_volume": 35.819, "trades": 1, "taker_buy_volume": 11.9, "taker_buy_quote": 35.819}, {"ts": 1769023080000, "open": 3.007, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 6.61, "quote_volume": 19.88947, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1769023140000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 27.28, "quote_volume": 82.15472, "trades": 5, "taker_buy_volume": 27.28, "taker_buy_quote": 82.15472}, {"ts": 1769023200000, "open": 3.012, "high": 3.014, "low": 3.012, "close": 3.014, "volume": 6.61, "quote_volume": 19.91592, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.91592}, {"ts": 1769023260000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 51.73, "quote_volume": 155.74658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023320000, "open": 3.007, "high": 3.014, "low": 3.007, "close": 3.014, "volume": 33.34, "quote_volume": 100.42647, "trades": 5, "taker_buy_volume": 27.89, "taker_buy_quote": 84.03832}, {"ts": 1769023380000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023440000, "open": 3.014, "high": 3.019, "low": 3.014, "close": 3.015, "volume": 227.64, "quote_volume": 686.78662, "trades": 10, "taker_buy_volume": 202.43, "taker_buy_quote": 610.73067}, {"ts": 1769023500000, "open": 3.015, "high": 3.015, "low": 3.014, "close": 3.014, "volume": 26.46, "quote_volume": 79.76108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023560000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.61, "quote_volume": 19.91261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023620000, "open": 3.012, "high": 3.057, "low": 3.012, "close": 3.049, "volume": 2420.54, "quote_volume": 7370.14476, "trades": 173, "taker_buy_volume": 1060.79, "taker_buy_quote": 3227.9477}, {"ts": 1769023680000, "open": 3.052, "high": 3.058, "low": 3.047, "close": 3.049, "volume": 1206.33, "quote_volume": 3682.20503, "trades": 67, "taker_buy_volume": 598.58, "taker_buy_quote": 1828.48909}, {"ts": 1769023740000, "open": 3.049, "high": 3.053, "low": 3.047, "close": 3.053, "volume": 75.59, "quote_volume": 230.54386, "trades": 9, "taker_buy_volume": 37.31, "taker_buy_quote": 113.85388}, {"ts": 1769023800000, "open": 3.053, "high": 3.061, "low": 3.049, "close": 3.061, "volume": 93.03, "quote_volume": 284.12555, "trades": 25, "taker_buy_volume": 51.17, "taker_buy_quote": 156.39773}, {"ts": 1769023860000, "open": 3.059, "high": 3.061, "low": 3.059, "close": 3.061, "volume": 40.29, "quote_volume": 123.25161, "trades": 16, "taker_buy_volume": 2.25, "taker_buy_quote": 6.88725}, {"ts": 1769023920000, "open": 3.061, "high": 3.064, "low": 3.058, "close": 3.064, "volume": 34.47, "quote_volume": 105.55944, "trades": 5, "taker_buy_volume": 34.47, "taker_buy_quote": 105.55944}, {"ts": 1769023980000, "open": 3.062, "high": 3.063, "low": 3.06, "close": 3.063, "volume": 198.46, "quote_volume": 607.51921, "trades": 18, "taker_buy_volume": 16.55, "taker_buy_quote": 50.69265}, {"ts": 1769024040000, "open": 3.063, "high": 3.07, "low": 3.063, "close": 3.07, "volume": 20.98, "quote_volume": 64.34185, "trades": 6, "taker_buy_volume": 18.35, "taker_buy_quote": 56.27564}, {"ts": 1769024100000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 86.94, "quote_volume": 266.65315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024160000, "open": 3.067, "high": 3.076, "low": 3.067, "close": 3.076, "volume": 9.04, "quote_volume": 27.76732, "trades": 4, "taker_buy_volume": 5.73, "taker_buy_quote": 17.61555}, {"ts": 1769024220000, "open": 3.072, "high": 3.085, "low": 3.072, "close": 3.082, "volume": 125.69, "quote_volume": 387.00474, "trades": 27, "taker_buy_volume": 75.77, "taker_buy_quote": 233.22374}, {"ts": 1769024280000, "open": 3.08, "high": 3.08, "low": 3.071, "close": 3.071, "volume": 144.65, "quote_volume": 444.68966, "trades": 6, "taker_buy_volume": 9.86, "taker_buy_quote": 30.3557}, {"ts": 1769024340000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 8.11, "quote_volume": 24.93014, "trades": 1, "taker_buy_volume": 8.11, "taker_buy_quote": 24.93014}, {"ts": 1769024400000, "open": 3.074, "high": 3.074, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.33664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024460000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024520000, "open": 3.076, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 23.45, "quote_volume": 72.19262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024580000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024640000, "open": 3.08, "high": 3.085, "low": 3.08, "close": 3.081, "volume": 10.66, "quote_volume": 32.85339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024700000, "open": 3.088, "high": 3.094, "low": 3.088, "close": 3.094, "volume": 16.06, "quote_volume": 49.65154, "trades": 4, "taker_buy_volume": 16.06, "taker_buy_quote": 49.65154}, {"ts": 1769024760000, "open": 3.094, "high": 3.094, "low": 3.088, "close": 3.088, "volume": 6.61, "quote_volume": 20.43148, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.43148}, {"ts": 1769024820000, "open": 3.095, "high": 3.096, "low": 3.095, "close": 3.096, "volume": 23.47, "quote_volume": 72.64768, "trades": 3, "taker_buy_volume": 23.47, "taker_buy_quote": 72.64768}, {"ts": 1769024880000, "open": 3.095, "high": 3.097, "low": 3.089, "close": 3.091, "volume": 154.76, "quote_volume": 479.12104, "trades": 12, "taker_buy_volume": 130.4, "taker_buy_quote": 403.81854}, {"ts": 1769024940000, "open": 3.091, "high": 3.091, "low": 3.089, "close": 3.089, "volume": 25.0, "quote_volume": 77.25584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025000000, "open": 3.09, "high": 3.095, "low": 3.09, "close": 3.091, "volume": 16.37, "quote_volume": 50.60956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025060000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 340.99, "quote_volume": 1053.32561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025120000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3577}, {"ts": 1769025180000, "open": 3.09, "high": 3.091, "low": 3.09, "close": 3.091, "volume": 8.09, "quote_volume": 24.99813, "trades": 2, "taker_buy_volume": 8.09, "taker_buy_quote": 24.99813}, {"ts": 1769025240000, "open": 3.091, "high": 3.094, "low": 3.089, "close": 3.089, "volume": 38.1, "quote_volume": 117.72731, "trades": 12, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769025300000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025360000, "open": 3.091, "high": 3.097, "low": 3.091, "close": 3.097, "volume": 18.6, "quote_volume": 57.57405, "trades": 5, "taker_buy_volume": 12.0, "taker_buy_quote": 37.16025}, {"ts": 1769025420000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 18.63, "quote_volume": 57.62871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.61, "quote_volume": 20.44805, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.44805}, {"ts": 1769025540000, "open": 3.097, "high": 3.1, "low": 3.095, "close": 3.096, "volume": 98.82, "quote_volume": 306.07198, "trades": 18, "taker_buy_volume": 61.57, "taker_buy_quote": 190.76628}, {"ts": 1769025600000, "open": 3.096, "high": 3.103, "low": 3.096, "close": 3.103, "volume": 11.08, "quote_volume": 34.33812, "trades": 5, "taker_buy_volume": 2.22, "taker_buy_quote": 6.88866}, {"ts": 1769025660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 226.09, "quote_volume": 699.97464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025720000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 6.6, "quote_volume": 20.4435, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4435}, {"ts": 1769025780000, "open": 3.091, "high": 3.092, "low": 3.091, "close": 3.091, "volume": 23.21, "quote_volume": 71.75022, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025840000, "open": 3.089, "high": 3.093, "low": 3.089, "close": 3.093, "volume": 113.07, "quote_volume": 349.60896, "trades": 5, "taker_buy_volume": 9.76, "taker_buy_quote": 30.18437}, {"ts": 1769025900000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025960000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 6.6, "quote_volume": 20.4039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026020000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 1.61, "quote_volume": 4.97812, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 4.97812}, {"ts": 1769026080000, "open": 3.091, "high": 3.092, "low": 3.083, "close": 3.092, "volume": 15.08, "quote_volume": 46.59435, "trades": 3, "taker_buy_volume": 11.78, "taker_buy_quote": 36.42045}, {"ts": 1769026140000, "open": 3.089, "high": 3.092, "low": 3.089, "close": 3.092, "volume": 7.83, "quote_volume": 24.19851, "trades": 2, "taker_buy_volume": 3.88, "taker_buy_quote": 11.99696}, {"ts": 1769026200000, "open": 3.092, "high": 3.092, "low": 3.09, "close": 3.09, "volume": 10.39, "quote_volume": 32.11832, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.43812}, {"ts": 1769026260000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 3.087, "high": 3.091, "low": 3.087, "close": 3.091, "volume": 6.62, "quote_volume": 20.44918, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769026380000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026440000, "open": 3.091, "high": 3.091, "low": 3.086, "close": 3.086, "volume": 8.61, "quote_volume": 26.58696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 100.28, "quote_volume": 309.26352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026560000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 10.44, "quote_volume": 32.17554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026620000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 9.7, "quote_volume": 29.9245, "trades": 1, "taker_buy_volume": 9.7, "taker_buy_quote": 29.9245}, {"ts": 1769026680000, "open": 3.083, "high": 3.087, "low": 3.083, "close": 3.087, "volume": 6.62, "quote_volume": 20.4227, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769026740000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 6.44, "quote_volume": 19.8352, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 19.8352}, {"ts": 1769026800000, "open": 3.079, "high": 3.079, "low": 3.075, "close": 3.075, "volume": 71.66, "quote_volume": 220.3949, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769026860000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 8.52, "quote_volume": 26.16045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026920000, "open": 3.069, "high": 3.072, "low": 3.066, "close": 3.072, "volume": 71.45, "quote_volume": 219.30603, "trades": 9, "taker_buy_volume": 69.46, "taker_buy_quote": 213.2027}, {"ts": 1769026980000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027040000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.62, "quote_volume": 20.32671, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769027100000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 3.067, "high": 3.071, "low": 3.067, "close": 3.071, "volume": 6.6, "quote_volume": 20.2554, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769027220000, "open": 3.067, "high": 3.067, "low": 3.065, "close": 3.065, "volume": 60.95, "quote_volume": 186.88836, "trades": 5, "taker_buy_volume": 9.79, "taker_buy_quote": 30.00635}, {"ts": 1769027280000, "open": 3.065, "high": 3.068, "low": 3.062, "close": 3.068, "volume": 446.09, "quote_volume": 1368.16422, "trades": 13, "taker_buy_volume": 429.58, "taker_buy_quote": 1317.5941}, {"ts": 1769027340000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 5.21, "quote_volume": 15.98949, "trades": 1, "taker_buy_volume": 5.21, "taker_buy_quote": 15.98949}, {"ts": 1769027400000, "open": 3.068, "high": 3.068, "low": 3.066, "close": 3.066, "volume": 6.62, "quote_volume": 20.30354, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15508}, {"ts": 1769027460000, "open": 3.065, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 31.79, "quote_volume": 97.45375, "trades": 4, "taker_buy_volume": 18.67, "taker_buy_quote": 57.25206}, {"ts": 1769027520000, "open": 3.068, "high": 3.072, "low": 3.068, "close": 3.072, "volume": 6.61, "quote_volume": 20.29268, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769027580000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 25.81, "quote_volume": 79.31108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027640000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.6, "quote_volume": 20.2851, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2851}, {"ts": 1769027700000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027760000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34657, "trades": 3, "taker_buy_volume": 4.56, "taker_buy_quote": 14.01825}, {"ts": 1769027820000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027880000, "open": 3.07, "high": 3.075, "low": 3.07, "close": 3.075, "volume": 13.2, "quote_volume": 40.5702, "trades": 3, "taker_buy_volume": 9.9, "taker_buy_quote": 30.4392}, {"ts": 1769027940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028000000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.34988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028060000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028120000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.3026, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.3026}, {"ts": 1769028180000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 4.61, "quote_volume": 14.16653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028240000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 10.65, "quote_volume": 32.70139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028360000, "open": 3.07, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 6.62, "quote_volume": 20.33664, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769028420000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 3.9, "quote_volume": 12.0276, "trades": 1, "taker_buy_volume": 3.9, "taker_buy_quote": 12.0276}, {"ts": 1769028480000, "open": 3.083, "high": 3.083, "low": 3.078, "close": 3.078, "volume": 6.6, "quote_volume": 20.3313, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769028540000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028600000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.078, "volume": 13.88, "quote_volume": 42.74378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028660000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 3.079, "high": 3.087, "low": 3.079, "close": 3.087, "volume": 6.6, "quote_volume": 20.3478, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769028780000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028840000, "open": 3.088, "high": 3.092, "low": 3.087, "close": 3.092, "volume": 10.77, "quote_volume": 33.26766, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 23.08056}, {"ts": 1769028900000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028960000, "open": 3.091, "high": 3.092, "low": 3.087, "close": 3.092, "volume": 91.42, "quote_volume": 282.62623, "trades": 6, "taker_buy_volume": 88.12, "taker_buy_quote": 272.43913}, {"ts": 1769029020000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029080000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.6, "quote_volume": 20.3973, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769029140000, "open": 3.089, "high": 3.089, "low": 3.088, "close": 3.088, "volume": 9.83, "quote_volume": 30.36174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029200000, "open": 3.088, "high": 3.093, "low": 3.086, "close": 3.086, "volume": 20.36, "quote_volume": 62.87608, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1769029260000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 1.82, "quote_volume": 5.61652, "trades": 1, "taker_buy_volume": 1.82, "taker_buy_quote": 5.61652}, {"ts": 1769029320000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029380000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 23.24, "quote_volume": 71.86822, "trades": 3, "taker_buy_volume": 23.24, "taker_buy_quote": 71.86822}, {"ts": 1769029440000, "open": 3.097, "high": 3.102, "low": 3.096, "close": 3.102, "volume": 19.28, "quote_volume": 59.73574, "trades": 10, "taker_buy_volume": 12.92, "taker_buy_quote": 40.03972}, {"ts": 1769029500000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029560000, "open": 3.098, "high": 3.101, "low": 3.096, "close": 3.101, "volume": 16.44, "quote_volume": 50.95396, "trades": 4, "taker_buy_volume": 16.44, "taker_buy_quote": 50.95396}, {"ts": 1769029620000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029680000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.099, "volume": 6.6, "quote_volume": 20.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029800000, "open": 3.097, "high": 3.097, "low": 3.091, "close": 3.091, "volume": 8.43, "quote_volume": 26.08059, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769029860000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029920000, "open": 3.091, "high": 3.095, "low": 3.088, "close": 3.095, "volume": 732.29, "quote_volume": 2264.73351, "trades": 22, "taker_buy_volume": 725.68, "taker_buy_quote": 2244.3119}, {"ts": 1769029980000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030040000, "open": 3.095, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 9.02, "quote_volume": 27.9268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 3.095, "high": 3.095, "low": 3.093, "close": 3.093, "volume": 19.29, "quote_volume": 59.67987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 3.093, "high": 3.095, "low": 3.093, "close": 3.095, "volume": 6.61, "quote_volume": 20.45133, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45133}, {"ts": 1769030220000, "open": 3.101, "high": 3.102, "low": 3.101, "close": 3.102, "volume": 82.5, "quote_volume": 255.84151, "trades": 3, "taker_buy_volume": 82.5, "taker_buy_quote": 255.84151}, {"ts": 1769030280000, "open": 3.103, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 21.04, "quote_volume": 65.29463, "trades": 7, "taker_buy_volume": 5.41, "taker_buy_quote": 16.78903}, {"ts": 1769030340000, "open": 3.098, "high": 3.098, "low": 3.097, "close": 3.097, "volume": 56.01, "quote_volume": 173.47035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030400000, "open": 3.095, "high": 3.097, "low": 3.095, "close": 3.097, "volume": 6.61, "quote_volume": 20.46457, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769030460000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 9.55, "quote_volume": 29.57032, "trades": 2, "taker_buy_volume": 7.54, "taker_buy_quote": 23.35138}, {"ts": 1769030520000, "open": 3.095, "high": 3.099, "low": 3.095, "close": 3.095, "volume": 15.13, "quote_volume": 46.84055, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769030580000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 3.094, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 6.6, "quote_volume": 20.42893, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769030700000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030760000, "open": 3.096, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.45132, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769030820000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 3.092, "high": 3.094, "low": 3.092, "close": 3.094, "volume": 6.61, "quote_volume": 20.44474, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.44474}, {"ts": 1769030940000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031000000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 6.6, "quote_volume": 20.4303, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769031180000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 3.096, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 6.62, "quote_volume": 20.48228, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1769031300000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.61, "quote_volume": 20.42822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 3.092, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 10.51, "quote_volume": 32.50291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031540000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031600000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.62, "quote_volume": 20.47235, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.47235}, {"ts": 1769031660000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031720000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.62, "quote_volume": 20.47235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031780000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031840000, "open": 3.094, "high": 3.097, "low": 3.093, "close": 3.093, "volume": 10.77, "quote_volume": 33.32811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031900000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031960000, "open": 3.094, "high": 3.099, "low": 3.094, "close": 3.099, "volume": 6.61, "quote_volume": 20.46784, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769032020000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032080000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.092, "volume": 8.45, "quote_volume": 26.14763, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769032140000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032200000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.62, "quote_volume": 20.45911, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769032260000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032320000, "open": 3.087, "high": 3.091, "low": 3.087, "close": 3.091, "volume": 6.6, "quote_volume": 20.3874, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1769032380000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032440000, "open": 3.089, "high": 3.093, "low": 3.089, "close": 3.093, "volume": 6.61, "quote_volume": 20.43153, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23783}, {"ts": 1769032500000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032560000, "open": 3.092, "high": 3.092, "low": 3.088, "close": 3.088, "volume": 6.6, "quote_volume": 20.394, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769032620000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032680000, "open": 3.089, "high": 3.096, "low": 3.089, "close": 3.096, "volume": 38.11, "quote_volume": 117.95879, "trades": 3, "taker_buy_volume": 34.8, "taker_buy_quote": 107.7342}, {"ts": 1769032740000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 3.095, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.44471, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2135}, {"ts": 1769032860000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 1.87, "quote_volume": 5.78017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 3.09, "high": 3.094, "low": 3.09, "close": 3.094, "volume": 6.6, "quote_volume": 20.4072, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1769032980000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 66.1, "quote_volume": 204.5134, "trades": 2, "taker_buy_volume": 58.7, "taker_buy_quote": 181.6178}, {"ts": 1769033040000, "open": 3.094, "high": 3.099, "low": 3.094, "close": 3.099, "volume": 9.92, "quote_volume": 30.70903, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1769033100000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 3.098, "high": 3.098, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46458, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25438}, {"ts": 1769033220000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033280000, "open": 3.094, "high": 3.099, "low": 3.094, "close": 3.099, "volume": 6.62, "quote_volume": 20.49883, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1769033340000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033400000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 6.6, "quote_volume": 20.4633, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769033460000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033520000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.62, "quote_volume": 20.52531, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26762}, {"ts": 1769033580000, "open": 3.092, "high": 3.092, "low": 3.091, "close": 3.091, "volume": 30.9, "quote_volume": 95.51914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033640000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.095, "volume": 6.61, "quote_volume": 20.44475, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24445}, {"ts": 1769033700000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033760000, "open": 3.092, "high": 3.093, "low": 3.087, "close": 3.088, "volume": 53.1, "quote_volume": 164.19066, "trades": 9, "taker_buy_volume": 47.76, "taker_buy_quote": 147.70404}, {"ts": 1769033820000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 2.0, "quote_volume": 6.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 3.088, "high": 3.092, "low": 3.088, "close": 3.092, "volume": 8.77, "quote_volume": 27.10029, "trades": 4, "taker_buy_volume": 2.15, "taker_buy_quote": 6.6478}, {"ts": 1769033940000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 3.091, "high": 3.091, "low": 3.087, "close": 3.087, "volume": 6.61, "quote_volume": 20.41831, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769034060000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034120000, "open": 3.087, "high": 3.087, "low": 3.08, "close": 3.087, "volume": 142.83, "quote_volume": 440.09727, "trades": 7, "taker_buy_volume": 5.58, "taker_buy_quote": 17.22546}, {"ts": 1769034180000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 173.9, "quote_volume": 536.15399, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034240000, "open": 3.083, "high": 3.087, "low": 3.083, "close": 3.087, "volume": 6.61, "quote_volume": 20.39183, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769034300000, "open": 3.086, "high": 3.088, "low": 3.086, "close": 3.088, "volume": 26.43, "quote_volume": 81.59481, "trades": 4, "taker_buy_volume": 26.43, "taker_buy_quote": 81.59481}, {"ts": 1769034360000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.083, "volume": 6.62, "quote_volume": 20.42782, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769034420000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034480000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 6.6, "quote_volume": 20.3478, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769034540000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034600000, "open": 3.081, "high": 3.081, "low": 3.077, "close": 3.077, "volume": 6.6, "quote_volume": 20.3214, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1769034660000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034720000, "open": 3.074, "high": 3.079, "low": 3.074, "close": 3.079, "volume": 6.61, "quote_volume": 20.33564, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769034780000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034840000, "open": 3.082, "high": 3.085, "low": 3.082, "close": 3.085, "volume": 6.62, "quote_volume": 20.41277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034960000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 6.6, "quote_volume": 20.3412, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769035020000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035080000, "open": 3.081, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 27.91, "quote_volume": 86.01251, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21279}, {"ts": 1769035140000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 125.84, "quote_volume": 387.71304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 3.08, "high": 3.08, "low": 3.076, "close": 3.076, "volume": 6.62, "quote_volume": 20.37636, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1769035260000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035320000, "open": 3.075, "high": 3.076, "low": 3.075, "close": 3.076, "volume": 6.95, "quote_volume": 21.37176, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17876}, {"ts": 1769035380000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.071, "volume": 161.4, "quote_volume": 495.59283, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035440000, "open": 3.071, "high": 3.071, "low": 3.063, "close": 3.069, "volume": 335.68, "quote_volume": 1029.20554, "trades": 17, "taker_buy_volume": 322.91, "taker_buy_quote": 990.06133}, {"ts": 1769035500000, "open": 3.068, "high": 3.076, "low": 3.066, "close": 3.076, "volume": 242.78, "quote_volume": 746.62377, "trades": 6, "taker_buy_volume": 225.36, "taker_buy_quote": 693.1939}, {"ts": 1769035560000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.6, "quote_volume": 20.2917, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2917}, {"ts": 1769035620000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 375.0, "quote_volume": 1152.37692, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 6.62, "quote_volume": 20.34988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 1.71, "quote_volume": 5.25996, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.25996}, {"ts": 1769035800000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 8.28, "quote_volume": 25.45935, "trades": 5, "taker_buy_volume": 4.97, "taker_buy_quote": 15.28772}, {"ts": 1769035860000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 5.85, "quote_volume": 18.00045, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 18.00045}, {"ts": 1769035920000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 6.6, "quote_volume": 20.3016, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769035980000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.33238, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769036100000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036160000, "open": 3.075, "high": 3.079, "low": 3.075, "close": 3.079, "volume": 6.62, "quote_volume": 20.36974, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769036220000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 3.076, "high": 3.081, "low": 3.076, "close": 3.081, "volume": 6.61, "quote_volume": 20.34886, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1769036340000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 4.66, "quote_volume": 14.33882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 3.077, "high": 3.078, "low": 3.072, "close": 3.072, "volume": 46.54, "quote_volume": 143.16229, "trades": 16, "taker_buy_volume": 7.07, "taker_buy_quote": 21.76146}, {"ts": 1769036460000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036520000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 9.91, "quote_volume": 30.46471, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17961}, {"ts": 1769036580000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036640000, "open": 3.077, "high": 3.08, "low": 3.074, "close": 3.08, "volume": 13.19, "quote_volume": 40.59223, "trades": 5, "taker_buy_volume": 9.92, "taker_buy_quote": 30.53044}, {"ts": 1769036700000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.3016, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3016}, {"ts": 1769036820000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 6.61, "quote_volume": 20.32242, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769036940000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2983}, {"ts": 1769037060000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037120000, "open": 3.076, "high": 3.082, "low": 3.076, "close": 3.082, "volume": 10.55, "quote_volume": 32.4953, "trades": 3, "taker_buy_volume": 7.25, "taker_buy_quote": 22.3445}, {"ts": 1769037180000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037240000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.086, "volume": 30.97, "quote_volume": 95.56677, "trades": 6, "taker_buy_volume": 11.1, "taker_buy_quote": 34.26446}, {"ts": 1769037300000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.0, "quote_volume": 9.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39622, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769037420000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 6.62, "quote_volume": 20.39291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 12.85, "quote_volume": 39.51375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037600000, "open": 3.073, "high": 3.078, "low": 3.073, "close": 3.078, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769037660000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2917, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2917}, {"ts": 1769037780000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 6.43, "quote_volume": 19.7401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.31347, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769037900000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 3.067, "high": 3.073, "low": 3.067, "close": 3.068, "volume": 32.88, "quote_volume": 100.88909, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038020000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 3.068, "high": 3.074, "low": 3.068, "close": 3.074, "volume": 6.6, "quote_volume": 20.2686, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769038140000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 3.074, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 6.62, "quote_volume": 20.35981, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769038260000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 3.077, "high": 3.077, "low": 3.073, "close": 3.073, "volume": 11.89, "quote_volume": 36.56041, "trades": 6, "taker_buy_volume": 5.61, "taker_buy_quote": 17.26197}, {"ts": 1769038380000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038440000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.30263, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769038500000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 12.75, "quote_volume": 39.17082, "trades": 3, "taker_buy_volume": 12.75, "taker_buy_quote": 39.17082}, {"ts": 1769038620000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.33333, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769038740000, "open": 3.072, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 38.15, "quote_volume": 117.20345, "trades": 3, "taker_buy_volume": 38.15, "taker_buy_quote": 117.20345}, {"ts": 1769038800000, "open": 3.072, "high": 3.072, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.28937, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769038860000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038920000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 246.59, "quote_volume": 755.55474, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1769038980000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 6.6, "quote_volume": 20.2059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039100000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 3.06, "high": 3.06, "low": 3.054, "close": 3.059, "volume": 146.85, "quote_volume": 449.2009, "trades": 5, "taker_buy_volume": 143.54, "taker_buy_quote": 439.09216}, {"ts": 1769039220000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 7.68, "quote_volume": 23.50848, "trades": 2, "taker_buy_volume": 7.68, "taker_buy_quote": 23.50848}, {"ts": 1769039280000, "open": 3.058, "high": 3.064, "low": 3.058, "close": 3.064, "volume": 6.62, "quote_volume": 20.26382, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.26382}, {"ts": 1769039340000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039400000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20345, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20345}, {"ts": 1769039460000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039520000, "open": 3.053, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 8.68, "quote_volume": 26.50664, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769039580000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039640000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 6.61, "quote_volume": 20.18362, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.18362}, {"ts": 1769039700000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039760000, "open": 3.057, "high": 3.062, "low": 3.057, "close": 3.062, "volume": 9.91, "quote_volume": 30.32461, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1046}, {"ts": 1769039820000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 2.08, "quote_volume": 6.36896, "trades": 1, "taker_buy_volume": 2.08, "taker_buy_quote": 6.36896}, {"ts": 1769039880000, "open": 3.062, "high": 3.062, "low": 3.057, "close": 3.057, "volume": 6.62, "quote_volume": 20.25389, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13522}, {"ts": 1769039940000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 6.75, "quote_volume": 20.628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 3.057, "high": 3.064, "low": 3.057, "close": 3.064, "volume": 72.85, "quote_volume": 223.18923, "trades": 4, "taker_buy_volume": 69.54, "taker_buy_quote": 213.07056}, {"ts": 1769040060000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040120000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 6.61, "quote_volume": 20.26297, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769040180000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 15.26, "quote_volume": 46.75664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040240000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.23321, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.23321}, {"ts": 1769040300000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040360000, "open": 3.064, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 6.61, "quote_volume": 20.25813, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1769040420000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 1.7, "quote_volume": 5.2207, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 5.2207}, {"ts": 1769040480000, "open": 3.071, "high": 3.071, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.28276, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769040540000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040600000, "open": 3.063, "high": 3.067, "low": 3.063, "close": 3.067, "volume": 6.6, "quote_volume": 20.229, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1211}, {"ts": 1769040660000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040720000, "open": 3.071, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 6.61, "quote_volume": 20.31255, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769040780000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040840000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 6.6, "quote_volume": 20.3016, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769040900000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040960000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.33565}, {"ts": 1769041020000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 6.6, "quote_volume": 20.3016, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769041140000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041200000, "open": 3.078, "high": 3.078, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.32903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041260000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041320000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 6.6, "quote_volume": 20.2917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 3.076, "high": 3.079, "low": 3.074, "close": 3.074, "volume": 106.61, "quote_volume": 327.74226, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.34226}, {"ts": 1769041500000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041560000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 6.6, "quote_volume": 20.3049, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769041620000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041680000, "open": 3.078, "high": 3.084, "low": 3.078, "close": 3.084, "volume": 6.62, "quote_volume": 20.39622, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769041740000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 63.37, "quote_volume": 195.05286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 3.076, "high": 3.08, "low": 3.076, "close": 3.08, "volume": 6.6, "quote_volume": 20.3148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769041860000, "open": 3.078, "high": 3.08, "low": 3.078, "close": 3.08, "volume": 55.56, "quote_volume": 171.04146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041920000, "open": 3.08, "high": 3.083, "low": 3.08, "close": 3.083, "volume": 6.6, "quote_volume": 20.3379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041980000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042040000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.082, "volume": 26.27, "quote_volume": 80.96083, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042100000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042160000, "open": 3.081, "high": 3.083, "low": 3.081, "close": 3.083, "volume": 6.61, "quote_volume": 20.37201, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769042220000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042280000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.084, "volume": 6.61, "quote_volume": 20.37534, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769042340000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042400000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 6.61, "quote_volume": 20.39514, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39514}, {"ts": 1769042460000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 4.8, "quote_volume": 14.8224, "trades": 1, "taker_buy_volume": 4.8, "taker_buy_quote": 14.8224}, {"ts": 1769042520000, "open": 3.088, "high": 3.091, "low": 3.087, "close": 3.091, "volume": 8.42, "quote_volume": 26.00758, "trades": 3, "taker_buy_volume": 5.11, "taker_buy_quote": 15.78961}, {"ts": 1769042580000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 3.09, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769042700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 6.61, "quote_volume": 20.40839, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40839}, {"ts": 1769042820000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042880000, "open": 3.089, "high": 3.089, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40509, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769042940000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 11.45, "quote_volume": 35.3118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 6.6, "quote_volume": 20.3643, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3643}, {"ts": 1769043060000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043120000, "open": 3.087, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 6.62, "quote_volume": 20.44587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043180000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043240000, "open": 3.088, "high": 3.092, "low": 3.088, "close": 3.092, "volume": 6.62, "quote_volume": 20.4558, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769043300000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043360000, "open": 3.091, "high": 3.091, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.3874, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1769043420000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043480000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.62, "quote_volume": 20.42601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043600000, "open": 3.082, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 10.52, "quote_volume": 32.41661, "trades": 3, "taker_buy_volume": 7.21, "taker_buy_quote": 22.22512}, {"ts": 1769043660000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 6.61, "quote_volume": 20.36209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043780000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043840000, "open": 3.083, "high": 3.085, "low": 3.083, "close": 3.085, "volume": 6.6, "quote_volume": 20.3544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043960000, "open": 3.083, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1769044020000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 3.083, "high": 3.083, "low": 3.078, "close": 3.078, "volume": 8.54, "quote_volume": 26.30843, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769044140000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044200000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 6.61, "quote_volume": 20.35551, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.35551}, {"ts": 1769044260000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.62, "quote_volume": 20.38991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044380000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044440000, "open": 3.078, "high": 3.084, "low": 3.078, "close": 3.084, "volume": 6.62, "quote_volume": 20.39622, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769044500000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044560000, "open": 3.084, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.37864, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769044620000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044680000, "open": 3.084, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 9.64, "quote_volume": 29.75508, "trades": 3, "taker_buy_volume": 6.33, "taker_buy_quote": 19.54704}, {"ts": 1769044740000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 3.091, "high": 3.094, "low": 3.087, "close": 3.094, "volume": 29.19, "quote_volume": 90.23453, "trades": 11, "taker_buy_volume": 7.04, "taker_buy_quote": 21.78014}, {"ts": 1769044860000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 155.04, "quote_volume": 479.0736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 3.089, "high": 3.089, "low": 3.085, "close": 3.085, "volume": 6.6, "quote_volume": 20.3742, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769044980000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 3.088, "high": 3.091, "low": 3.088, "close": 3.091, "volume": 6.62, "quote_volume": 20.45249, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769045100000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045160000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 6.62, "quote_volume": 20.45249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045220000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045280000, "open": 3.092, "high": 3.094, "low": 3.092, "close": 3.094, "volume": 6.61, "quote_volume": 20.44474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045340000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045400000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.44474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045520000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.092, "volume": 9.84, "quote_volume": 30.43191, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24445}, {"ts": 1769045580000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 6.6, "quote_volume": 20.3907, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1769045700000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045760000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 6.61, "quote_volume": 20.46124, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769045820000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045880000, "open": 3.097, "high": 3.097, "low": 3.091, "close": 3.091, "volume": 8.47, "quote_volume": 26.20621, "trades": 4, "taker_buy_volume": 2.68, "taker_buy_quote": 8.29996}, {"ts": 1769045940000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 3.092, "high": 3.094, "low": 3.092, "close": 3.094, "volume": 6.61, "quote_volume": 20.44472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046060000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 3.094, "high": 3.094, "low": 3.084, "close": 3.084, "volume": 408.52, "quote_volume": 1261.58297, "trades": 37, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769046180000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 3.09, "high": 3.094, "low": 3.09, "close": 3.094, "volume": 6.61, "quote_volume": 20.43814, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769046300000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 3.092, "high": 3.092, "low": 3.088, "close": 3.088, "volume": 6.6, "quote_volume": 20.394, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769046420000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 3.089, "high": 3.091, "low": 3.089, "close": 3.091, "volume": 6.6, "quote_volume": 20.394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046540000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.61, "quote_volume": 20.45466, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1769046660000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45463, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769046780000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 3.093, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 9.12, "quote_volume": 28.22892, "trades": 3, "taker_buy_volume": 9.12, "taker_buy_quote": 28.22892}, {"ts": 1769046900000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "open": 3.095, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4138, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2135}, {"ts": 1769047020000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047080000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 6.62, "quote_volume": 20.48559, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769047140000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047200000, "open": 3.097, "high": 3.097, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.45137, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769047260000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047320000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769047380000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.22, "quote_volume": 9.96912, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 9.96912}, {"ts": 1769047440000, "open": 3.093, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 9.84, "quote_volume": 30.46124, "trades": 4, "taker_buy_volume": 6.53, "taker_buy_quote": 20.22341}, {"ts": 1769047500000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047560000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.45726, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769047620000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047680000, "open": 3.093, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 6.62, "quote_volume": 20.4889, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769047740000, "open": 3.093, "high": 3.093, "low": 3.089, "close": 3.089, "volume": 187.96, "quote_volume": 581.06252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047800000, "open": 3.095, "high": 3.095, "low": 3.088, "close": 3.088, "volume": 12.45, "quote_volume": 38.50826, "trades": 6, "taker_buy_volume": 5.97, "taker_buy_quote": 18.47715}, {"ts": 1769047860000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 3.09, "high": 3.094, "low": 3.09, "close": 3.094, "volume": 302.57, "quote_volume": 936.13504, "trades": 4, "taker_buy_volume": 299.26, "taker_buy_quote": 925.90714}, {"ts": 1769047980000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.095, "volume": 10.09, "quote_volume": 31.23187, "trades": 3, "taker_buy_volume": 6.79, "taker_buy_quote": 21.02167}, {"ts": 1769048100000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 10.19, "quote_volume": 31.5276, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1769048220000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.61, "quote_volume": 20.45463, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45463}, {"ts": 1769048340000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048400000, "open": 3.096, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 6.62, "quote_volume": 20.50545, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.50545}, {"ts": 1769048460000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 3.096, "high": 3.101, "low": 3.096, "close": 3.101, "volume": 14.41, "quote_volume": 44.64326, "trades": 6, "taker_buy_volume": 7.23, "taker_buy_quote": 22.41398}, {"ts": 1769048580000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048640000, "open": 3.103, "high": 3.103, "low": 3.099, "close": 3.103, "volume": 14.66, "quote_volume": 45.47067, "trades": 4, "taker_buy_volume": 11.35, "taker_buy_quote": 35.21298}, {"ts": 1769048700000, "open": 3.102, "high": 3.103, "low": 3.102, "close": 3.103, "volume": 266.47, "quote_volume": 826.75328, "trades": 5, "taker_buy_volume": 266.47, "taker_buy_quote": 826.75328}, {"ts": 1769048760000, "open": 3.103, "high": 3.103, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.52531, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27093}, {"ts": 1769048820000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "open": 3.098, "high": 3.101, "low": 3.098, "close": 3.101, "volume": 6.6, "quote_volume": 20.4567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048940000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049000000, "open": 3.1, "high": 3.1, "low": 3.098, "close": 3.098, "volume": 6.61, "quote_volume": 20.4844, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.4844}, {"ts": 1769049060000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 4.32, "quote_volume": 13.37904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049120000, "open": 3.096, "high": 3.096, "low": 3.089, "close": 3.089, "volume": 358.88, "quote_volume": 1108.81364, "trades": 11, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769049180000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 3.42, "quote_volume": 10.57806, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 10.57806}, {"ts": 1769049240000, "open": 3.092, "high": 3.092, "low": 3.09, "close": 3.091, "volume": 8.73, "quote_volume": 26.98443, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.46242}, {"ts": 1769049300000, "open": 3.096, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 7.85, "quote_volume": 24.27864, "trades": 2, "taker_buy_volume": 1.61, "taker_buy_quote": 4.98456}, {"ts": 1769049360000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.61, "quote_volume": 20.44802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049420000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 3.095, "high": 3.095, "low": 3.09, "close": 3.09, "volume": 6.62, "quote_volume": 20.47235, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24445}, {"ts": 1769049540000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049600000, "open": 3.091, "high": 3.096, "low": 3.091, "close": 3.091, "volume": 8.64, "quote_volume": 26.71996, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24493}, {"ts": 1769049660000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 3.091, "high": 3.095, "low": 3.091, "close": 3.095, "volume": 25.49, "quote_volume": 78.87501, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.44141}, {"ts": 1769049780000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049840000, "open": 3.095, "high": 3.098, "low": 3.095, "close": 3.098, "volume": 6.61, "quote_volume": 20.46785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049900000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 3.097, "high": 3.097, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45971, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769050020000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050080000, "open": 3.093, "high": 3.096, "low": 3.093, "close": 3.096, "volume": 6.61, "quote_volume": 20.45463, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45463}, {"ts": 1769050140000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.6, "quote_volume": 20.3973, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769050380000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 6.62, "quote_volume": 20.44256, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769050500000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 3.086, "high": 3.086, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39184, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39184}, {"ts": 1769050620000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050680000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 6.61, "quote_volume": 20.39517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.083, "volume": 271.51, "quote_volume": 836.34712, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 3.08, "high": 3.084, "low": 3.08, "close": 3.084, "volume": 6.6, "quote_volume": 20.3412, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769050860000, "open": 3.085, "high": 3.086, "low": 3.085, "close": 3.086, "volume": 11.48, "quote_volume": 35.42154, "trades": 2, "taker_buy_volume": 11.48, "taker_buy_quote": 35.42154}, {"ts": 1769050920000, "open": 3.086, "high": 3.088, "low": 3.086, "close": 3.088, "volume": 6.61, "quote_volume": 20.40508, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40508}, {"ts": 1769050980000, "open": 3.084, "high": 3.089, "low": 3.08, "close": 3.087, "volume": 629.05, "quote_volume": 1939.34046, "trades": 65, "taker_buy_volume": 51.63, "taker_buy_quote": 159.40015}, {"ts": 1769051040000, "open": 3.087, "high": 3.092, "low": 3.087, "close": 3.092, "volume": 10.84, "quote_volume": 33.48933, "trades": 4, "taker_buy_volume": 10.84, "taker_buy_quote": 33.48933}, {"ts": 1769051100000, "open": 3.092, "high": 3.092, "low": 3.087, "close": 3.09, "volume": 195.08, "quote_volume": 602.3897, "trades": 17, "taker_buy_volume": 5.42, "taker_buy_quote": 16.7478}, {"ts": 1769051160000, "open": 3.089, "high": 3.094, "low": 3.086, "close": 3.094, "volume": 191.67, "quote_volume": 591.98361, "trades": 34, "taker_buy_volume": 22.31, "taker_buy_quote": 68.98772}, {"ts": 1769051220000, "open": 3.091, "high": 3.092, "low": 3.09, "close": 3.092, "volume": 67.19, "quote_volume": 207.62436, "trades": 7, "taker_buy_volume": 1.71, "taker_buy_quote": 5.28732}, {"ts": 1769051280000, "open": 3.092, "high": 3.094, "low": 3.089, "close": 3.092, "volume": 68.98, "quote_volume": 213.28187, "trades": 14, "taker_buy_volume": 8.8, "taker_buy_quote": 27.21521}, {"ts": 1769051340000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051400000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.6, "quote_volume": 20.4105, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1769051460000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 16.07, "quote_volume": 49.72056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051520000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 6.61, "quote_volume": 20.44802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 5.88, "quote_volume": 18.1692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 3.09, "high": 3.093, "low": 3.09, "close": 3.093, "volume": 6.61, "quote_volume": 20.43483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051700000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 3.092, "high": 3.092, "low": 3.09, "close": 3.09, "volume": 27.55, "quote_volume": 85.1361, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769051820000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051880000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39622, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769051940000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052000000, "open": 3.079, "high": 3.087, "low": 3.079, "close": 3.087, "volume": 6.6, "quote_volume": 20.3478, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769052060000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 3.084, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 6.61, "quote_volume": 20.39848, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769052180000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052240000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.39518, "trades": 3, "taker_buy_volume": 1.78, "taker_buy_quote": 5.49664}, {"ts": 1769052300000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 1.93, "quote_volume": 5.95212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37534, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769052420000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.084, "volume": 6.61, "quote_volume": 20.37531, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769052540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 3.083, "high": 3.083, "low": 3.075, "close": 3.076, "volume": 260.62, "quote_volume": 801.62026, "trades": 32, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769052660000, "open": 3.075, "high": 3.079, "low": 3.072, "close": 3.079, "volume": 405.51, "quote_volume": 1246.29943, "trades": 33, "taker_buy_volume": 17.9, "taker_buy_quote": 55.08588}, {"ts": 1769052720000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.071, "volume": 389.8, "quote_volume": 1197.52427, "trades": 58, "taker_buy_volume": 3.34, "taker_buy_quote": 10.2705}, {"ts": 1769052780000, "open": 3.072, "high": 3.074, "low": 3.068, "close": 3.074, "volume": 451.21, "quote_volume": 1384.93027, "trades": 58, "taker_buy_volume": 9.82, "taker_buy_quote": 30.17237}, {"ts": 1769052840000, "open": 3.074, "high": 3.074, "low": 3.068, "close": 3.068, "volume": 24.58, "quote_volume": 75.44927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052900000, "open": 3.068, "high": 3.068, "low": 3.066, "close": 3.066, "volume": 81.06, "quote_volume": 248.67256, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052960000, "open": 3.066, "high": 3.068, "low": 3.061, "close": 3.061, "volume": 76.36, "quote_volume": 233.92325, "trades": 18, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1244}, {"ts": 1769053020000, "open": 3.065, "high": 3.065, "low": 3.064, "close": 3.064, "volume": 16.22, "quote_volume": 49.70985, "trades": 7, "taker_buy_volume": 4.48, "taker_buy_quote": 13.7312}, {"ts": 1769053080000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 48.45, "quote_volume": 148.40895, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053140000, "open": 3.063, "high": 3.063, "low": 3.062, "close": 3.063, "volume": 15.91, "quote_volume": 48.72911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053200000, "open": 3.063, "high": 3.066, "low": 3.06, "close": 3.06, "volume": 202.36, "quote_volume": 619.64987, "trades": 38, "taker_buy_volume": 8.17, "taker_buy_quote": 25.03929}, {"ts": 1769053260000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 4.04, "quote_volume": 12.3826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053320000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 6.62, "quote_volume": 20.29361, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769053380000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053440000, "open": 3.065, "high": 3.068, "low": 3.065, "close": 3.068, "volume": 6.6, "quote_volume": 20.2389, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1244}, {"ts": 1769053500000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 3.86, "quote_volume": 11.8309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053560000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 6.62, "quote_volume": 20.30685, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769053620000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053680000, "open": 3.069, "high": 3.072, "low": 3.069, "close": 3.072, "volume": 6.62, "quote_volume": 20.32671, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769053740000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053800000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 6.62, "quote_volume": 20.33995, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769053860000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 3.072, "high": 3.072, "low": 3.068, "close": 3.068, "volume": 6.6, "quote_volume": 20.26586, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769053980000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 6.6, "quote_volume": 20.2587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054100000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054160000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 6.62, "quote_volume": 20.32009, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16501}, {"ts": 1769054220000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 2.08, "quote_volume": 6.38976, "trades": 2, "taker_buy_volume": 2.08, "taker_buy_quote": 6.38976}, {"ts": 1769054280000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.62, "quote_volume": 20.32671, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769054340000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 1.92, "quote_volume": 5.89248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 3.069, "high": 3.069, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.27949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054460000, "open": 3.067, "high": 3.067, "low": 3.059, "close": 3.065, "volume": 1017.48, "quote_volume": 3117.08212, "trades": 23, "taker_buy_volume": 839.58, "taker_buy_quote": 2572.46487}, {"ts": 1769054520000, "open": 3.065, "high": 3.068, "low": 3.063, "close": 3.063, "volume": 8.49, "quote_volume": 26.02802, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1145}, {"ts": 1769054580000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054640000, "open": 3.067, "high": 3.072, "low": 3.067, "close": 3.072, "volume": 6.62, "quote_volume": 20.32009, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769054700000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054760000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.61, "quote_volume": 20.29602, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.29602}, {"ts": 1769054820000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 4.95, "quote_volume": 15.20145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054880000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.6, "quote_volume": 20.2851, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769054940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055000000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.31913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055060000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055120000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 6.61, "quote_volume": 20.32246, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.32246}, {"ts": 1769055180000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 3.073, "high": 3.073, "low": 3.068, "close": 3.068, "volume": 6.61, "quote_volume": 20.2977, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769055300000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 3.068, "high": 3.072, "low": 3.068, "close": 3.072, "volume": 6.6, "quote_volume": 20.262, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.262}, {"ts": 1769055420000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055480000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 6.6, "quote_volume": 20.2686, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769055540000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055600000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 11.37, "quote_volume": 34.9272, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769055660000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055720000, "open": 3.071, "high": 3.073, "low": 3.071, "close": 3.073, "volume": 6.62, "quote_volume": 20.33664, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.33664}, {"ts": 1769055780000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055840000, "open": 3.07, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 6.6, "quote_volume": 20.2752, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769055900000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 22.6, "quote_volume": 69.4498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055960000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.62, "quote_volume": 20.34657, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769056020000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056080000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.61, "quote_volume": 20.31585, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769056260000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 3.074, "high": 3.074, "low": 3.069, "close": 3.069, "volume": 37.41, "quote_volume": 114.88944, "trades": 11, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769056380000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056440000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.62, "quote_volume": 20.34657, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769056500000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056560000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 6.62, "quote_volume": 20.36643, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769056620000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056680000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 6.6, "quote_volume": 20.3247, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1769056740000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 126.12, "quote_volume": 387.81927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056800000, "open": 3.075, "high": 3.075, "low": 3.071, "close": 3.071, "volume": 9.87, "quote_volume": 30.32726, "trades": 4, "taker_buy_volume": 3.25, "taker_buy_quote": 9.984}, {"ts": 1769056860000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 3.071, "high": 3.074, "low": 3.069, "close": 3.074, "volume": 8.45, "quote_volume": 25.95325, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769056980000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2884, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769057100000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057160000, "open": 3.075, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 6.61, "quote_volume": 20.33417, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769057220000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057280000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769057340000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 3.074, "high": 3.076, "low": 3.074, "close": 3.076, "volume": 6.61, "quote_volume": 20.32576, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1769057460000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 3.075, "high": 3.075, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.2818, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769057580000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 3.07, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 6.61, "quote_volume": 20.3059, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769057700000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 6.61, "quote_volume": 20.29933, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769057820000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057880000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 6.61, "quote_volume": 20.29929, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769057940000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 3.07, "high": 3.07, "low": 3.066, "close": 3.066, "volume": 10.05, "quote_volume": 30.8298, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2521}, {"ts": 1769058060000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 4.86, "quote_volume": 14.9202, "trades": 2, "taker_buy_volume": 4.86, "taker_buy_quote": 14.9202}, {"ts": 1769058120000, "open": 3.069, "high": 3.069, "low": 3.065, "close": 3.065, "volume": 6.62, "quote_volume": 20.30543, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769058180000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058240000, "open": 3.065, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 8.52, "quote_volume": 26.11708, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1244}, {"ts": 1769058300000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058360000, "open": 3.066, "high": 3.07, "low": 3.066, "close": 3.07, "volume": 6.6, "quote_volume": 20.2488, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.131}, {"ts": 1769058420000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058480000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.61, "quote_volume": 20.29602, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769058540000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058600000, "open": 3.069, "high": 3.072, "low": 3.069, "close": 3.072, "volume": 6.61, "quote_volume": 20.29599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058660000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 3.069, "high": 3.074, "low": 3.069, "close": 3.074, "volume": 6.61, "quote_volume": 20.30264, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769058780000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2686, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769058900000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 3.069, "high": 3.071, "low": 3.069, "close": 3.071, "volume": 6.61, "quote_volume": 20.29271, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16501}, {"ts": 1769059020000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 7.28, "quote_volume": 22.34232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059080000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27619, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769059140000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059200000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 6.6, "quote_volume": 20.2257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059260000, "open": 3.062, "high": 3.062, "low": 3.059, "close": 3.059, "volume": 4.12, "quote_volume": 12.60944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 3.059, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 6.62, "quote_volume": 20.26051, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.26051}, {"ts": 1769059380000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 3.06, "high": 3.064, "low": 3.06, "close": 3.064, "volume": 6.61, "quote_volume": 20.23984, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14184}, {"ts": 1769059500000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059560000, "open": 3.063, "high": 3.063, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.23981, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.23981}, {"ts": 1769059620000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 3.061, "high": 3.061, "low": 3.057, "close": 3.057, "volume": 6.61, "quote_volume": 20.21997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059740000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059800000, "open": 3.055, "high": 3.059, "low": 3.055, "close": 3.059, "volume": 6.61, "quote_volume": 20.20675, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769059860000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059920000, "open": 3.058, "high": 3.058, "low": 3.054, "close": 3.054, "volume": 9.14, "quote_volume": 27.9268, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769059980000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 6.61, "quote_volume": 20.19684, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.19684}, {"ts": 1769060100000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060160000, "open": 3.057, "high": 3.057, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20015, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769060220000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060280000, "open": 3.059, "high": 3.064, "low": 3.059, "close": 3.064, "volume": 6.61, "quote_volume": 20.23649, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769060340000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060400000, "open": 3.063, "high": 3.063, "low": 3.056, "close": 3.058, "volume": 67.08, "quote_volume": 205.13709, "trades": 11, "taker_buy_volume": 63.77, "taker_buy_quote": 195.02173}, {"ts": 1769060460000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060520000, "open": 3.058, "high": 3.059, "low": 3.054, "close": 3.059, "volume": 9.85, "quote_volume": 30.11006, "trades": 4, "taker_buy_volume": 6.55, "taker_buy_quote": 20.03186}, {"ts": 1769060580000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060640000, "open": 3.058, "high": 3.058, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.20678, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20678}, {"ts": 1769060700000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060760000, "open": 3.056, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 6.6, "quote_volume": 20.1795, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769060820000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060880000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.21006, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769060940000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061000000, "open": 3.057, "high": 3.061, "low": 3.057, "close": 3.061, "volume": 6.62, "quote_volume": 20.25058, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13191}, {"ts": 1769061060000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061120000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.058, "volume": 6.6, "quote_volume": 20.1894, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.098}, {"ts": 1769061180000, "open": 3.058, "high": 3.058, "low": 3.05, "close": 3.05, "volume": 44.31, "quote_volume": 135.21888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061240000, "open": 3.047, "high": 3.052, "low": 3.047, "close": 3.052, "volume": 6.61, "quote_volume": 20.15722, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769061300000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061360000, "open": 3.049, "high": 3.054, "low": 3.049, "close": 3.054, "volume": 6.6, "quote_volume": 20.1399, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769061420000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.6, "quote_volume": 20.1465, "trades": 3, "taker_buy_volume": 4.51, "taker_buy_quote": 13.76364}, {"ts": 1769061540000, "open": 3.05, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 9.86, "quote_volume": 30.08575, "trades": 3, "taker_buy_volume": 4.52, "taker_buy_quote": 13.79956}, {"ts": 1769061600000, "open": 3.054, "high": 3.058, "low": 3.054, "close": 3.054, "volume": 10.11, "quote_volume": 30.88918, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769061660000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061720000, "open": 3.054, "high": 3.056, "low": 3.054, "close": 3.056, "volume": 6.62, "quote_volume": 20.2241, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.2241}, {"ts": 1769061780000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061840000, "open": 3.056, "high": 3.058, "low": 3.056, "close": 3.058, "volume": 6.61, "quote_volume": 20.20678, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20678}, {"ts": 1769061900000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "open": 3.057, "high": 3.06, "low": 3.056, "close": 3.06, "volume": 6.61, "quote_volume": 20.21537, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.098}, {"ts": 1769062020000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 1.74, "quote_volume": 5.31396, "trades": 1, "taker_buy_volume": 1.74, "taker_buy_quote": 5.31396}, {"ts": 1769062080000, "open": 3.054, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 9.13, "quote_volume": 27.87313, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 17.80813}, {"ts": 1769062140000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062200000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 6.6, "quote_volume": 20.1234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 2.12, "quote_volume": 6.45964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 6.62, "quote_volume": 20.16121, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769062380000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062440000, "open": 3.044, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 86.45, "quote_volume": 263.59582, "trades": 13, "taker_buy_volume": 85.53, "taker_buy_quote": 260.79534}, {"ts": 1769062500000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 4.2, "quote_volume": 12.8058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062560000, "open": 3.047, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 6.62, "quote_volume": 20.18438, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769062620000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.1069, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1069}, {"ts": 1769062740000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062800000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.05, "volume": 6.62, "quote_volume": 20.17776, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769062860000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062920000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.1506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062980000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 2.18, "quote_volume": 6.64028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 3.046, "high": 3.046, "low": 3.042, "close": 3.042, "volume": 6.6, "quote_volume": 20.0904, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769063100000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063160000, "open": 3.042, "high": 3.042, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.1248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063220000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 8.59, "quote_volume": 26.08253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 3.035, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 7.5, "quote_volume": 22.76912, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769063460000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 6.62, "quote_volume": 20.13804, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769063580000, "open": 3.045, "high": 3.045, "low": 3.041, "close": 3.041, "volume": 4.91, "quote_volume": 14.93791, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 5.02425}, {"ts": 1769063640000, "open": 3.041, "high": 3.045, "low": 3.041, "close": 3.045, "volume": 6.61, "quote_volume": 20.11421, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769063700000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 7.36, "quote_volume": 22.42113, "trades": 4, "taker_buy_volume": 0.74, "taker_buy_quote": 2.2533}, {"ts": 1769063820000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063880000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 3.044, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 16.58, "quote_volume": 50.54518, "trades": 5, "taker_buy_volume": 13.28, "taker_buy_quote": 40.49998}, {"ts": 1769064060000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.055, "volume": 6.61, "quote_volume": 20.17705, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.17705}, {"ts": 1769064180000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 3.054, "high": 3.054, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.17044, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769064300000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064360000, "open": 3.051, "high": 3.055, "low": 3.051, "close": 3.055, "volume": 6.6, "quote_volume": 20.1498, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769064420000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064480000, "open": 3.052, "high": 3.057, "low": 3.052, "close": 3.057, "volume": 6.62, "quote_volume": 20.22079, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1769064540000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 9.92, "quote_volume": 30.30561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064720000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 6.6, "quote_volume": 20.1663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 3.054, "high": 3.054, "low": 3.05, "close": 3.05, "volume": 33.99, "quote_volume": 103.71378, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 3.048, "high": 3.052, "low": 3.048, "close": 3.052, "volume": 6.61, "quote_volume": 20.16048, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769064900000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 6.6, "quote_volume": 20.1531, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1531}, {"ts": 1769065020000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18365, "trades": 3, "taker_buy_volume": 0.85, "taker_buy_quote": 2.59675}, {"ts": 1769065140000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 10.15, "quote_volume": 30.98773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065260000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 56.22, "quote_volume": 171.58344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065320000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 8.94, "quote_volume": 27.29478, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.18362}, {"ts": 1769065380000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.15718, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769065500000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065560000, "open": 3.048, "high": 3.051, "low": 3.048, "close": 3.051, "volume": 6.6, "quote_volume": 20.1267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 3.05, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 8.71, "quote_volume": 26.54808, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769065740000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.61, "quote_volume": 20.12416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065860000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 3.045, "high": 3.049, "low": 3.045, "close": 3.049, "volume": 6.62, "quote_volume": 20.17114, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769065980000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14396, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769066100000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 3.045, "high": 3.045, "low": 3.043, "close": 3.043, "volume": 6.65, "quote_volume": 20.24255, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769066220000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066280000, "open": 3.04, "high": 3.04, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.0779, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769066340000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066400000, "open": 3.034, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 6.61, "quote_volume": 20.06794, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769066460000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.07128, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07128}, {"ts": 1769066580000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 3.034, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 6.61, "quote_volume": 20.06798, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769066700000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066760000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 6.61, "quote_volume": 20.09108, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769066820000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066880000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 6.61, "quote_volume": 20.11094, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11094}, {"ts": 1769066940000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067060000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067120000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 6.61, "quote_volume": 20.11094, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11094}, {"ts": 1769067180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 3.044, "high": 3.046, "low": 3.044, "close": 3.046, "volume": 6.6, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.097}, {"ts": 1769067300000, "open": 3.043, "high": 3.045, "low": 3.041, "close": 3.045, "volume": 89.25, "quote_volume": 271.49072, "trades": 15, "taker_buy_volume": 4.25, "taker_buy_quote": 12.94125}, {"ts": 1769067360000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 6.61, "quote_volume": 20.15057, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769067420000, "open": 3.049, "high": 3.049, "low": 3.048, "close": 3.048, "volume": 85.35, "quote_volume": 260.17215, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 6.61, "quote_volume": 20.13735, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769067540000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 3.042, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 14.41, "quote_volume": 43.82863, "trades": 7, "taker_buy_volume": 6.61, "taker_buy_quote": 20.10103}, {"ts": 1769067660000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 128.27, "quote_volume": 390.32561, "trades": 2, "taker_buy_volume": 128.27, "taker_buy_quote": 390.32561}, {"ts": 1769067720000, "open": 3.044, "high": 3.049, "low": 3.044, "close": 3.049, "volume": 6.62, "quote_volume": 20.16783, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769067780000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.6, "quote_volume": 20.0937, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0937}, {"ts": 1769067900000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 3.043, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 6.61, "quote_volume": 20.13078, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.13078}, {"ts": 1769068020000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.1069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.61, "quote_volume": 20.13408, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769068260000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068320000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.16783, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16783}, {"ts": 1769068380000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 2.26, "quote_volume": 6.87944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 3.043, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.10103, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769068500000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068560000, "open": 3.039, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 6.62, "quote_volume": 20.12811, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.12811}, {"ts": 1769068620000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 2.39, "quote_volume": 7.27038, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 7.27038}, {"ts": 1769068680000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.62, "quote_volume": 20.12811, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.12811}, {"ts": 1769068740000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 92.38, "quote_volume": 281.11135, "trades": 3, "taker_buy_volume": 92.38, "taker_buy_quote": 281.11135}, {"ts": 1769068800000, "open": 3.043, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 10.06, "quote_volume": 30.58884, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0739}, {"ts": 1769068860000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.05, "volume": 208.59, "quote_volume": 636.1863, "trades": 4, "taker_buy_volume": 205.29, "taker_buy_quote": 626.1345}, {"ts": 1769068980000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 48.41, "quote_volume": 147.56676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069040000, "open": 3.048, "high": 3.052, "low": 3.048, "close": 3.052, "volume": 6.61, "quote_volume": 20.16048, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769069100000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.16052, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769069220000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 3.048, "high": 3.051, "low": 3.048, "close": 3.051, "volume": 6.61, "quote_volume": 20.15718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069400000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.15718, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769069460000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069520000, "open": 3.043, "high": 3.045, "low": 3.041, "close": 3.045, "volume": 46.77, "quote_volume": 142.25081, "trades": 8, "taker_buy_volume": 6.64, "taker_buy_quote": 20.21218}, {"ts": 1769069580000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069640000, "open": 3.045, "high": 3.045, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11421, "trades": 4, "taker_buy_volume": 0.97, "taker_buy_quote": 2.95365}, {"ts": 1769069700000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069760000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.043, "volume": 10.25, "quote_volume": 31.20395, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769069820000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069880000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.61, "quote_volume": 20.14399, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769069940000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 3.049, "high": 3.049, "low": 3.045, "close": 3.045, "volume": 39.76, "quote_volume": 121.08244, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769070060000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 6.99, "quote_volume": 21.28455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070120000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769070180000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070240000, "open": 3.04, "high": 3.043, "low": 3.04, "close": 3.043, "volume": 6.6, "quote_volume": 20.0739, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0419}, {"ts": 1769070300000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070360000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 6.61, "quote_volume": 20.09442, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1769070420000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 10.0, "quote_volume": 30.44, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 30.44}, {"ts": 1769070480000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 6.61, "quote_volume": 20.12415, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.12415}, {"ts": 1769070540000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.039, "volume": 6.6, "quote_volume": 20.0772, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769070660000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070720000, "open": 3.037, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 6.61, "quote_volume": 20.09112, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1769070780000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070840000, "open": 3.04, "high": 3.04, "low": 3.036, "close": 3.036, "volume": 6.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769070900000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070960000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 6.6, "quote_volume": 20.064, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1769071020000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 6.36, "quote_volume": 19.34712, "trades": 2, "taker_buy_volume": 6.36, "taker_buy_quote": 19.34712}, {"ts": 1769071080000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.61, "quote_volume": 20.0845, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769071140000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 2.14, "quote_volume": 6.49918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071200000, "open": 3.039, "high": 3.043, "low": 3.039, "close": 3.043, "volume": 6.62, "quote_volume": 20.13142, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769071260000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 4.28, "quote_volume": 13.0112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071320000, "open": 3.04, "high": 3.041, "low": 3.037, "close": 3.041, "volume": 13.16, "quote_volume": 40.00306, "trades": 3, "taker_buy_volume": 6.56, "taker_buy_quote": 19.94896}, {"ts": 1769071380000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 10.7, "quote_volume": 32.50583, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769071500000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 6.61, "quote_volume": 20.08119, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.08119}, {"ts": 1769071620000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 3.29, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071680000, "open": 3.039, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 8.35, "quote_volume": 25.36905, "trades": 3, "taker_buy_volume": 5.05, "taker_buy_quote": 15.35025}, {"ts": 1769071740000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.61, "quote_volume": 20.08447, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769071860000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071920000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.046, "volume": 6.61, "quote_volume": 20.11426, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769071980000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072040000, "open": 3.051, "high": 3.054, "low": 3.051, "close": 3.054, "volume": 6.62, "quote_volume": 20.20755, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769072100000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 4.27, "quote_volume": 13.04485, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 13.04485}, {"ts": 1769072160000, "open": 3.052, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 6.6, "quote_volume": 20.1564, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769072220000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 3.055, "high": 3.055, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.18035, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769072340000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.049, "volume": 74.29, "quote_volume": 226.53585, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072460000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16379}, {"ts": 1769072580000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "open": 3.049, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 6.61, "quote_volume": 20.16713, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769072700000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.19762, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.19762}, {"ts": 1769072820000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 1.71, "quote_volume": 5.22405, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.22405}, {"ts": 1769072880000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.18362}, {"ts": 1769072940000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073000000, "open": 3.052, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 132.92, "quote_volume": 406.18703, "trades": 6, "taker_buy_volume": 129.63, "taker_buy_quote": 396.13608}, {"ts": 1769073060000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073120000, "open": 3.056, "high": 3.062, "low": 3.056, "close": 3.062, "volume": 6.61, "quote_volume": 20.22002, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769073180000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073240000, "open": 3.062, "high": 3.062, "low": 3.059, "close": 3.059, "volume": 6.6, "quote_volume": 20.1993, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769073300000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073360000, "open": 3.06, "high": 3.065, "low": 3.06, "close": 3.065, "volume": 6.6, "quote_volume": 20.2125, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1145}, {"ts": 1769073420000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 3.062, "high": 3.062, "low": 3.056, "close": 3.057, "volume": 15.5, "quote_volume": 47.40298, "trades": 6, "taker_buy_volume": 11.51, "taker_buy_quote": 35.20555}, {"ts": 1769073540000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073600000, "open": 3.054, "high": 3.058, "low": 3.054, "close": 3.058, "volume": 6.61, "quote_volume": 20.20018, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20018}, {"ts": 1769073660000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 3.055, "high": 3.059, "low": 3.055, "close": 3.059, "volume": 6.6, "quote_volume": 20.1762, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769073780000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 3.058, "high": 3.058, "low": 3.054, "close": 3.054, "volume": 6.62, "quote_volume": 20.23072, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769073900000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073960000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 3.31, "quote_volume": 10.11867, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1769074020000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 6.61, "quote_volume": 20.2167, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2167}, {"ts": 1769074140000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 6.6, "quote_volume": 20.163, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.163}, {"ts": 1769074260000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074320000, "open": 3.058, "high": 3.06, "low": 3.056, "close": 3.056, "volume": 8.64, "quote_volume": 26.42368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 3.056, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 6.62, "quote_volume": 20.24065, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.24065}, {"ts": 1769074500000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074560000, "open": 3.059, "high": 3.064, "low": 3.059, "close": 3.064, "volume": 451.24, "quote_volume": 1381.76529, "trades": 8, "taker_buy_volume": 451.24, "taker_buy_quote": 1381.76529}, {"ts": 1769074620000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 4.05, "quote_volume": 12.393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 3.06, "high": 3.064, "low": 3.06, "close": 3.064, "volume": 6.6, "quote_volume": 20.2092, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769074740000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24314, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.24314}, {"ts": 1769074860000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 3.061, "high": 3.066, "low": 3.061, "close": 3.066, "volume": 6.61, "quote_volume": 20.24976, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769074980000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075040000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 6.62, "quote_volume": 20.29361, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15508}, {"ts": 1769075100000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 4.2, "quote_volume": 12.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075160000, "open": 3.064, "high": 3.069, "low": 3.064, "close": 3.069, "volume": 6.62, "quote_volume": 20.30023, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769075220000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 3.069, "high": 3.069, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26954, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769075340000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 25.61, "quote_volume": 78.46904, "trades": 4, "taker_buy_volume": 19.11, "taker_buy_quote": 58.55304}, {"ts": 1769075400000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 6.62, "quote_volume": 20.28699, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769075460000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 4.52, "quote_volume": 13.86284, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 13.86284}, {"ts": 1769075520000, "open": 3.066, "high": 3.066, "low": 3.061, "close": 3.061, "volume": 6.6, "quote_volume": 20.2191, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1178}, {"ts": 1769075580000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 3.061, "high": 3.064, "low": 3.061, "close": 3.064, "volume": 6.6, "quote_volume": 20.2125, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2125}, {"ts": 1769075700000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 3.061, "high": 3.065, "low": 3.061, "close": 3.065, "volume": 6.62, "quote_volume": 20.27706, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.27706}, {"ts": 1769075820000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.6, "quote_volume": 20.2191, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1046}, {"ts": 1769075940000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 63.05, "quote_volume": 192.99605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076000000, "open": 3.061, "high": 3.064, "low": 3.06, "close": 3.06, "volume": 10.06, "quote_volume": 30.8001, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2125}, {"ts": 1769076060000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076120000, "open": 3.06, "high": 3.062, "low": 3.058, "close": 3.058, "volume": 15.67, "quote_volume": 47.95546, "trades": 7, "taker_buy_volume": 6.62, "taker_buy_quote": 20.27044}, {"ts": 1769076180000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.061, "volume": 6.62, "quote_volume": 20.25389, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.25389}, {"ts": 1769076300000, "open": 3.063, "high": 3.077, "low": 3.063, "close": 3.072, "volume": 861.82, "quote_volume": 2647.6482, "trades": 43, "taker_buy_volume": 842.91, "taker_buy_quote": 2589.6218}, {"ts": 1769076360000, "open": 3.069, "high": 3.072, "low": 3.067, "close": 3.067, "volume": 51.71, "quote_volume": 158.62575, "trades": 13, "taker_buy_volume": 7.11, "taker_buy_quote": 21.82059}, {"ts": 1769076420000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 3.067, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 6.61, "quote_volume": 20.2828, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1211}, {"ts": 1769076540000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 3.07, "high": 3.07, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.27284, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.27284}, {"ts": 1769076660000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076720000, "open": 3.064, "high": 3.07, "low": 3.064, "close": 3.07, "volume": 6.62, "quote_volume": 20.30354, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769076780000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076840000, "open": 3.068, "high": 3.068, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26624, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1244}, {"ts": 1769076900000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 6.62, "quote_volume": 20.29361, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.29361}, {"ts": 1769077020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077080000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26294, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.26294}, {"ts": 1769077140000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 7.66, "quote_volume": 23.45472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077200000, "open": 3.06, "high": 3.063, "low": 3.06, "close": 3.063, "volume": 6.62, "quote_volume": 20.26713, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.26713}, {"ts": 1769077260000, "open": 3.064, "high": 3.072, "low": 3.064, "close": 3.067, "volume": 316.66, "quote_volume": 971.54991, "trades": 23, "taker_buy_volume": 316.66, "taker_buy_quote": 971.54991}, {"ts": 1769077320000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26294, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.26294}, {"ts": 1769077380000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 3.062, "high": 3.065, "low": 3.059, "close": 3.065, "volume": 42.47, "quote_volume": 130.04311, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1145}, {"ts": 1769077500000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077560000, "open": 3.065, "high": 3.066, "low": 3.062, "close": 3.066, "volume": 59.97, "quote_volume": 183.64612, "trades": 5, "taker_buy_volume": 56.67, "taker_buy_quote": 173.53162}, {"ts": 1769077620000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077680000, "open": 3.066, "high": 3.066, "low": 3.061, "close": 3.061, "volume": 6.62, "quote_volume": 20.28037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 3.06, "high": 3.064, "low": 3.06, "close": 3.064, "volume": 6.61, "quote_volume": 20.2398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077860000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077920000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.6, "quote_volume": 20.2125, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2125}, {"ts": 1769077980000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 32.65, "quote_volume": 99.97315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078040000, "open": 3.06, "high": 3.064, "low": 3.06, "close": 3.064, "volume": 6.6, "quote_volume": 20.2092, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769078100000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078160000, "open": 3.062, "high": 3.067, "low": 3.061, "close": 3.067, "volume": 6.61, "quote_volume": 20.25525, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1211}, {"ts": 1769078220000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078280000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26297, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769078340000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078400000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 3.061, "high": 3.064, "low": 3.061, "close": 3.064, "volume": 6.62, "quote_volume": 20.27375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 46.73, "quote_volume": 143.07203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 3.061, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 10.74, "quote_volume": 32.88504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078700000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078760000, "open": 3.061, "high": 3.065, "low": 3.061, "close": 3.065, "volume": 6.61, "quote_volume": 20.24645, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14515}, {"ts": 1769078820000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078880000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.24972, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.24972}, {"ts": 1769078940000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 6.5, "quote_volume": 19.916, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 19.916}, {"ts": 1769079000000, "open": 3.064, "high": 3.064, "low": 3.06, "close": 3.06, "volume": 146.91, "quote_volume": 449.59265, "trades": 6, "taker_buy_volume": 6.62, "taker_buy_quote": 20.27375}, {"ts": 1769079060000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079120000, "open": 3.061, "high": 3.065, "low": 3.061, "close": 3.064, "volume": 8.62, "quote_volume": 26.40506, "trades": 3, "taker_buy_volume": 5.31, "taker_buy_quote": 16.27315}, {"ts": 1769079180000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079240000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.066, "volume": 6.61, "quote_volume": 20.25966, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.25966}, {"ts": 1769079300000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 3.065, "high": 3.065, "low": 3.063, "close": 3.063, "volume": 6.61, "quote_volume": 20.25305, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.25305}, {"ts": 1769079420000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079480000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 6.62, "quote_volume": 20.28699, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.28699}, {"ts": 1769079540000, "open": 3.063, "high": 3.063, "low": 3.062, "close": 3.062, "volume": 67.51, "quote_volume": 206.74712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079600000, "open": 3.062, "high": 3.062, "low": 3.058, "close": 3.062, "volume": 21.9, "quote_volume": 67.04238, "trades": 7, "taker_buy_volume": 15.92, "taker_buy_quote": 48.74704}, {"ts": 1769079660000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 6.5, "quote_volume": 19.903, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 19.903}, {"ts": 1769079720000, "open": 3.062, "high": 3.064, "low": 3.059, "close": 3.064, "volume": 18.87, "quote_volume": 57.78304, "trades": 7, "taker_buy_volume": 18.87, "taker_buy_quote": 57.78304}, {"ts": 1769079780000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 5.26, "quote_volume": 16.1219, "trades": 1, "taker_buy_volume": 5.26, "taker_buy_quote": 16.1219}, {"ts": 1769079840000, "open": 3.065, "high": 3.066, "low": 3.062, "close": 3.066, "volume": 9.91, "quote_volume": 30.36755, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2224}, {"ts": 1769079900000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 6.5, "quote_volume": 19.9225, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 19.9225}, {"ts": 1769079960000, "open": 3.065, "high": 3.066, "low": 3.062, "close": 3.066, "volume": 13.1, "quote_volume": 40.1481, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 40.1481}, {"ts": 1769080020000, "open": 3.066, "high": 3.066, "low": 3.061, "close": 3.061, "volume": 8.75, "quote_volume": 26.81625, "trades": 2, "taker_buy_volume": 6.5, "taker_buy_quote": 19.929}, {"ts": 1769080080000, "open": 3.061, "high": 3.066, "low": 3.061, "close": 3.066, "volume": 13.12, "quote_volume": 40.20275, "trades": 4, "taker_buy_volume": 6.5, "taker_buy_quote": 19.929}, {"ts": 1769080140000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 6.26, "quote_volume": 19.19316, "trades": 1, "taker_buy_volume": 6.26, "taker_buy_quote": 19.19316}, {"ts": 1769080200000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 6.61, "quote_volume": 20.25636, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.25636}, {"ts": 1769080260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 75.25, "quote_volume": 230.79175, "trades": 1, "taker_buy_volume": 75.25, "taker_buy_quote": 230.79175}, {"ts": 1769080320000, "open": 3.07, "high": 3.07, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.2795, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769080380000, "open": 3.062, "high": 3.062, "low": 3.058, "close": 3.058, "volume": 118.17, "quote_volume": 361.37398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080440000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20348, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20348}, {"ts": 1769080500000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080560000, "open": 3.056, "high": 3.058, "low": 3.056, "close": 3.058, "volume": 6.6, "quote_volume": 20.1762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080620000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080680000, "open": 3.058, "high": 3.063, "low": 3.058, "close": 3.063, "volume": 6.6, "quote_volume": 20.1993, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1079}, {"ts": 1769080740000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "open": 3.06, "high": 3.065, "low": 3.06, "close": 3.065, "volume": 6.62, "quote_volume": 20.27375, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14515}, {"ts": 1769080860000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080920000, "open": 3.059, "high": 3.059, "low": 3.054, "close": 3.054, "volume": 6.6, "quote_volume": 20.1729, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769080980000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 3.46, "quote_volume": 10.56684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081040000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17704, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769081100000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081160000, "open": 3.051, "high": 3.054, "low": 3.049, "close": 3.049, "volume": 8.68, "quote_volume": 26.48842, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769081220000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081280000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 6.6, "quote_volume": 20.1333, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1333}, {"ts": 1769081340000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081400000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16382, "trades": 3, "taker_buy_volume": 0.15, "taker_buy_quote": 0.4578}, {"ts": 1769081460000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 3.24, "quote_volume": 9.89172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081520000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.1671, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769081580000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 6.62, "quote_volume": 20.20093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 5.05, "quote_volume": 15.4025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081760000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.15057, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769081820000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 3.047, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 9.62, "quote_volume": 29.31544, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769081940000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.14727, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14727}, {"ts": 1769082060000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 6.61, "quote_volume": 20.13074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082240000, "open": 3.046, "high": 3.052, "low": 3.046, "close": 3.047, "volume": 10.78, "quote_volume": 32.86295, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769082300000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082360000, "open": 3.048, "high": 3.052, "low": 3.048, "close": 3.052, "volume": 6.6, "quote_volume": 20.13, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769082420000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082480000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 9.92, "quote_volume": 30.2553, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16382}, {"ts": 1769082540000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 9.9, "quote_volume": 30.2214, "trades": 3, "taker_buy_volume": 9.9, "taker_buy_quote": 30.2214}, {"ts": 1769082600000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 9.35, "quote_volume": 28.53565, "trades": 3, "taker_buy_volume": 6.05, "taker_buy_quote": 18.47065}, {"ts": 1769082660000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082720000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.055, "volume": 6.62, "quote_volume": 20.20755, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769082780000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082840000, "open": 3.053, "high": 3.053, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16709, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0749}, {"ts": 1769082900000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082960000, "open": 3.049, "high": 3.054, "low": 3.049, "close": 3.054, "volume": 16.43, "quote_volume": 50.14553, "trades": 7, "taker_buy_volume": 9.82, "taker_buy_quote": 29.98174}, {"ts": 1769083020000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 4.02, "quote_volume": 12.27306, "trades": 2, "taker_buy_volume": 4.02, "taker_buy_quote": 12.27306}, {"ts": 1769083080000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17043, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.17043}, {"ts": 1769083140000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 68.49, "quote_volume": 208.67164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083200000, "open": 3.045, "high": 3.05, "low": 3.042, "close": 3.042, "volume": 8.58, "quote_volume": 26.13674, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769083260000, "open": 3.043, "high": 3.045, "low": 3.043, "close": 3.045, "volume": 144.2, "quote_volume": 439.08194, "trades": 12, "taker_buy_volume": 144.2, "taker_buy_quote": 439.08194}, {"ts": 1769083320000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 6.61, "quote_volume": 20.12743, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769083380000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083440000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.61, "quote_volume": 20.13408, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769083500000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 3.046, "high": 3.054, "low": 3.046, "close": 3.054, "volume": 527.34, "quote_volume": 1609.66778, "trades": 13, "taker_buy_volume": 520.54, "taker_buy_quote": 1588.92698}, {"ts": 1769083620000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 1.67, "quote_volume": 5.10519, "trades": 1, "taker_buy_volume": 1.67, "taker_buy_quote": 5.10519}, {"ts": 1769083680000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.053, "volume": 6.61, "quote_volume": 20.19357, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1769083740000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 9.97, "quote_volume": 30.43841, "trades": 1, "taker_buy_volume": 9.97, "taker_buy_quote": 30.43841}, {"ts": 1769083800000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.1704, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.1704}, {"ts": 1769083860000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 3.052, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 6.61, "quote_volume": 20.18696, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769083980000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084040000, "open": 3.055, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20755, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769084100000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084160000, "open": 3.053, "high": 3.058, "low": 3.053, "close": 3.058, "volume": 6.61, "quote_volume": 20.19683, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0914}, {"ts": 1769084220000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 3.054, "high": 3.054, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17374, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769084340000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 6.62, "quote_volume": 20.19875, "trades": 4, "taker_buy_volume": 6.44, "taker_buy_quote": 19.64975}, {"ts": 1769084460000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084520000, "open": 3.053, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 6.62, "quote_volume": 20.21417, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.21417}, {"ts": 1769084580000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084640000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17704, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769084700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 3.051, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 9.84, "quote_volume": 30.02184, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0749}, {"ts": 1769084820000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 3.05, "high": 3.054, "low": 3.05, "close": 3.051, "volume": 24.44, "quote_volume": 74.58029, "trades": 4, "taker_buy_volume": 10.22, "taker_buy_quote": 31.19507}, {"ts": 1769084940000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085000000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.056, "volume": 6.61, "quote_volume": 20.18366, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769085060000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 6.6, "quote_volume": 20.1597, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1597}, {"ts": 1769085180000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085240000, "open": 3.053, "high": 3.057, "low": 3.053, "close": 3.057, "volume": 6.62, "quote_volume": 20.2241, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.2241}, {"ts": 1769085300000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 3.054, "high": 3.054, "low": 3.048, "close": 3.048, "volume": 9.25, "quote_volume": 28.22436, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769085420000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085480000, "open": 3.05, "high": 3.054, "low": 3.05, "close": 3.054, "volume": 6.62, "quote_volume": 20.20424, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769085540000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 3.049, "high": 3.049, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.1102, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1102}, {"ts": 1769085660000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085720000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 6.61, "quote_volume": 20.12743, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769085780000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085840000, "open": 3.045, "high": 3.049, "low": 3.044, "close": 3.044, "volume": 13.62, "quote_volume": 41.48199, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1769085900000, "open": 3.043, "high": 3.044, "low": 3.039, "close": 3.042, "volume": 248.6, "quote_volume": 755.70954, "trades": 15, "taker_buy_volume": 30.36, "taker_buy_quote": 92.37536}, {"ts": 1769085960000, "open": 3.045, "high": 3.045, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.11095, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769086020000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 3.041, "high": 3.045, "low": 3.041, "close": 3.045, "volume": 6.62, "quote_volume": 20.14466, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769086140000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086200000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 6.62, "quote_volume": 20.16783, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16783}, {"ts": 1769086260000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 6.6, "quote_volume": 20.10243, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769086380000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086440000, "open": 3.043, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 6.62, "quote_volume": 20.16121, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769086500000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.16783, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769086620000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 3.045, "high": 3.047, "low": 3.045, "close": 3.047, "volume": 6.62, "quote_volume": 20.16452, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16452}, {"ts": 1769086740000, "open": 3.044, "high": 3.044, "low": 3.043, "close": 3.043, "volume": 65.72, "quote_volume": 200.01746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 3.043, "high": 3.046, "low": 3.043, "close": 3.046, "volume": 6.62, "quote_volume": 20.15459, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.15459}, {"ts": 1769086860000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 12.21, "quote_volume": 37.22829, "trades": 1, "taker_buy_volume": 12.21, "taker_buy_quote": 37.22829}, {"ts": 1769086920000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14399, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14399}, {"ts": 1769086980000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087040000, "open": 3.046, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 9.93, "quote_volume": 30.24016, "trades": 4, "taker_buy_volume": 9.93, "taker_buy_quote": 30.24016}, {"ts": 1769087100000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087160000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 24.7, "quote_volume": 75.14358, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.12746}, {"ts": 1769087220000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087280000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.046, "volume": 6.61, "quote_volume": 20.11756, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769087340000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087400000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.62, "quote_volume": 20.13473, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.13473}, {"ts": 1769087460000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.043, "volume": 6.6, "quote_volume": 20.0673, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0419}, {"ts": 1769087580000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 2.21, "quote_volume": 6.71398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.043, "volume": 6.61, "quote_volume": 20.09768, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0419}, {"ts": 1769087700000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 5.94, "quote_volume": 18.07542, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 18.07542}, {"ts": 1769087760000, "open": 3.043, "high": 3.045, "low": 3.043, "close": 3.045, "volume": 6.61, "quote_volume": 20.12085, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.12085}, {"ts": 1769087820000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087880000, "open": 3.043, "high": 3.044, "low": 3.038, "close": 3.038, "volume": 9.81, "quote_volume": 29.82258, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04199}, {"ts": 1769087940000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 3.039, "high": 3.045, "low": 3.038, "close": 3.045, "volume": 9.72, "quote_volume": 29.5715, "trades": 5, "taker_buy_volume": 6.42, "taker_buy_quote": 19.54296}, {"ts": 1769088060000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088120000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.04, "volume": 112.31, "quote_volume": 341.40743, "trades": 19, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14797}, {"ts": 1769088180000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088240000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 6.61, "quote_volume": 20.10766, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04526}, {"ts": 1769088300000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088360000, "open": 3.043, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 32.74, "quote_volume": 99.77497, "trades": 4, "taker_buy_volume": 29.43, "taker_buy_quote": 89.70264}, {"ts": 1769088420000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088480000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.16783, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16783}, {"ts": 1769088540000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088600000, "open": 3.049, "high": 3.059, "low": 3.049, "close": 3.059, "volume": 74.43, "quote_volume": 227.56868, "trades": 18, "taker_buy_volume": 67.81, "taker_buy_quote": 207.36775}, {"ts": 1769088660000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 2.92, "quote_volume": 8.90892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088720000, "open": 3.049, "high": 3.05, "low": 3.045, "close": 3.049, "volume": 31.68, "quote_volume": 96.58243, "trades": 13, "taker_buy_volume": 26.49, "taker_buy_quote": 80.76813}, {"ts": 1769088780000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 3.24, "quote_volume": 9.85932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088840000, "open": 3.042, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.10101, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0691}, {"ts": 1769088900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088960000, "open": 3.042, "high": 3.045, "low": 3.038, "close": 3.038, "volume": 12.06, "quote_volume": 36.6833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089020000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089080000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 6.6, "quote_volume": 20.0772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089140000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089200000, "open": 3.042, "high": 3.043, "low": 3.033, "close": 3.035, "volume": 167.31, "quote_volume": 507.57793, "trades": 23, "taker_buy_volume": 44.12, "taker_buy_quote": 133.91628}, {"ts": 1769089260000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089320000, "open": 3.037, "high": 3.038, "low": 3.031, "close": 3.031, "volume": 11.51, "quote_volume": 34.91634, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.02226}, {"ts": 1769089380000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089440000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 6.6, "quote_volume": 19.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089500000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 4.1, "quote_volume": 12.4107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089560000, "open": 3.029, "high": 3.035, "low": 3.028, "close": 3.035, "volume": 9.76, "quote_volume": 29.59211, "trades": 5, "taker_buy_volume": 6.45, "taker_buy_quote": 19.56635}, {"ts": 1769089620000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089680000, "open": 3.034, "high": 3.038, "low": 3.033, "close": 3.038, "volume": 6.6, "quote_volume": 20.03734, "trades": 4, "taker_buy_volume": 3.04, "taker_buy_quote": 9.23552}, {"ts": 1769089740000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089800000, "open": 3.038, "high": 3.04, "low": 3.035, "close": 3.04, "volume": 18.46, "quote_volume": 56.08615, "trades": 10, "taker_buy_volume": 15.15, "taker_buy_quote": 46.03037}, {"ts": 1769089860000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089920000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 8.28, "quote_volume": 25.1397, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769089980000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 3.02, "quote_volume": 9.15664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090040000, "open": 3.03, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.05557, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.05557}, {"ts": 1769090100000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090160000, "open": 3.032, "high": 3.035, "low": 3.031, "close": 3.035, "volume": 6.6, "quote_volume": 20.02081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090280000, "open": 3.035, "high": 3.035, "low": 3.029, "close": 3.029, "volume": 6.6, "quote_volume": 20.01428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090340000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 67.72, "quote_volume": 205.13425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 3.029, "high": 3.036, "low": 3.029, "close": 3.036, "volume": 12.24, "quote_volume": 37.11788, "trades": 6, "taker_buy_volume": 8.94, "taker_buy_quote": 27.12218}, {"ts": 1769090460000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 3.032, "high": 3.033, "low": 3.03, "close": 3.032, "volume": 22.41, "quote_volume": 67.94057, "trades": 5, "taker_buy_volume": 22.41, "taker_buy_quote": 67.94057}, {"ts": 1769090580000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.031, "volume": 27.5, "quote_volume": 83.35242, "trades": 9, "taker_buy_volume": 24.2, "taker_buy_quote": 73.35342}, {"ts": 1769090640000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 9.92, "quote_volume": 30.06089, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.03491}, {"ts": 1769090700000, "open": 3.036, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 28.24, "quote_volume": 85.72955, "trades": 9, "taker_buy_volume": 28.24, "taker_buy_quote": 85.72955}, {"ts": 1769090760000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.62, "quote_volume": 20.08177, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1769090820000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 12.38, "quote_volume": 37.58257, "trades": 4, "taker_buy_volume": 12.38, "taker_buy_quote": 37.58257}, {"ts": 1769090880000, "open": 3.036, "high": 3.037, "low": 3.033, "close": 3.036, "volume": 33.97, "quote_volume": 103.13498, "trades": 9, "taker_buy_volume": 33.97, "taker_buy_quote": 103.13498}, {"ts": 1769090940000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091000000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 35.02, "quote_volume": 106.31079, "trades": 4, "taker_buy_volume": 28.41, "taker_buy_quote": 86.25276}, {"ts": 1769091060000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 31.27, "quote_volume": 94.95874, "trades": 7, "taker_buy_volume": 31.27, "taker_buy_quote": 94.95874}, {"ts": 1769091120000, "open": 3.038, "high": 3.043, "low": 3.035, "close": 3.043, "volume": 19.96, "quote_volume": 60.68948, "trades": 6, "taker_buy_volume": 16.66, "taker_buy_quote": 50.67398}, {"ts": 1769091180000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 11.4, "quote_volume": 34.68057, "trades": 4, "taker_buy_volume": 11.4, "taker_buy_quote": 34.68057}, {"ts": 1769091240000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0706, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0706}, {"ts": 1769091300000, "open": 3.043, "high": 3.044, "low": 3.041, "close": 3.043, "volume": 27.29, "quote_volume": 83.03614, "trades": 9, "taker_buy_volume": 23.6, "taker_buy_quote": 71.81485}, {"ts": 1769091360000, "open": 3.043, "high": 3.043, "low": 3.037, "close": 3.037, "volume": 17.83, "quote_volume": 54.20535, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769091420000, "open": 3.041, "high": 3.042, "low": 3.041, "close": 3.042, "volume": 26.47, "quote_volume": 80.51797, "trades": 6, "taker_buy_volume": 26.47, "taker_buy_quote": 80.51797}, {"ts": 1769091480000, "open": 3.042, "high": 3.042, "low": 3.038, "close": 3.038, "volume": 9.44, "quote_volume": 28.69476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091540000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 12.38, "quote_volume": 37.62282, "trades": 7, "taker_buy_volume": 12.38, "taker_buy_quote": 37.62282}, {"ts": 1769091600000, "open": 3.036, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 21.09, "quote_volume": 64.11443, "trades": 5, "taker_buy_volume": 17.79, "taker_buy_quote": 54.09563}, {"ts": 1769091660000, "open": 3.037, "high": 3.038, "low": 3.025, "close": 3.031, "volume": 78.17, "quote_volume": 236.81717, "trades": 27, "taker_buy_volume": 41.02, "taker_buy_quote": 124.36661}, {"ts": 1769091720000, "open": 3.031, "high": 3.032, "low": 3.028, "close": 3.028, "volume": 8.49, "quote_volume": 25.72656, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769091780000, "open": 3.031, "high": 3.033, "low": 3.027, "close": 3.028, "volume": 62.43, "quote_volume": 189.10515, "trades": 19, "taker_buy_volume": 35.51, "taker_buy_quote": 107.59166}, {"ts": 1769091840000, "open": 3.025, "high": 3.03, "low": 3.025, "close": 3.03, "volume": 35.6, "quote_volume": 107.83202, "trades": 13, "taker_buy_volume": 32.3, "taker_buy_quote": 97.84952}, {"ts": 1769091900000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 19.16, "quote_volume": 58.057, "trades": 7, "taker_buy_volume": 11.2, "taker_buy_quote": 33.9584}, {"ts": 1769091960000, "open": 3.027, "high": 3.033, "low": 3.027, "close": 3.033, "volume": 18.11, "quote_volume": 54.89789, "trades": 5, "taker_buy_volume": 14.81, "taker_buy_quote": 44.90879}, {"ts": 1769092020000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 28.07, "quote_volume": 85.18641, "trades": 7, "taker_buy_volume": 28.07, "taker_buy_quote": 85.18641}, {"ts": 1769092080000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.03, "volume": 15.21, "quote_volume": 46.12283, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769092140000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 27.68, "quote_volume": 84.00573, "trades": 7, "taker_buy_volume": 27.68, "taker_buy_quote": 84.00573}, {"ts": 1769092200000, "open": 3.035, "high": 3.046, "low": 3.031, "close": 3.046, "volume": 40.51, "quote_volume": 123.0717, "trades": 12, "taker_buy_volume": 24.73, "taker_buy_quote": 75.20628}, {"ts": 1769092260000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092320000, "open": 3.04, "high": 3.04, "low": 3.032, "close": 3.036, "volume": 32.32, "quote_volume": 98.0689, "trades": 11, "taker_buy_volume": 7.0, "taker_buy_quote": 21.2652}, {"ts": 1769092380000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092440000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.62, "quote_volume": 20.08839, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1769092500000, "open": 3.034, "high": 3.034, "low": 3.027, "close": 3.027, "volume": 449.29, "quote_volume": 1362.2124, "trades": 13, "taker_buy_volume": 14.12, "taker_buy_quote": 42.81185}, {"ts": 1769092560000, "open": 3.027, "high": 3.028, "low": 3.024, "close": 3.024, "volume": 17.39, "quote_volume": 52.62248, "trades": 5, "taker_buy_volume": 10.51, "taker_buy_quote": 31.80746}, {"ts": 1769092620000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 142.3, "quote_volume": 430.86627, "trades": 6, "taker_buy_volume": 138.68, "taker_buy_quote": 419.91215}, {"ts": 1769092680000, "open": 3.033, "high": 3.043, "low": 3.033, "close": 3.043, "volume": 8.59, "quote_volume": 26.07989, "trades": 3, "taker_buy_volume": 1.98, "taker_buy_quote": 6.02514}, {"ts": 1769092740000, "open": 3.043, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 9.8, "quote_volume": 29.79889, "trades": 3, "taker_buy_volume": 3.27, "taker_buy_quote": 9.95061}, {"ts": 1769092800000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 6.62, "quote_volume": 20.10494, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.10494}, {"ts": 1769092860000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092920000, "open": 3.035, "high": 3.035, "low": 3.028, "close": 3.028, "volume": 9.22, "quote_volume": 27.94648, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769092980000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 9.84, "quote_volume": 29.7768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093040000, "open": 3.024, "high": 3.024, "low": 3.02, "close": 3.02, "volume": 10.72, "quote_volume": 32.3876, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9792}, {"ts": 1769093100000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 10.49, "quote_volume": 31.65882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093160000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093220000, "open": 3.012, "high": 3.015, "low": 3.009, "close": 3.015, "volume": 27.85, "quote_volume": 83.8684, "trades": 11, "taker_buy_volume": 11.04, "taker_buy_quote": 33.26478}, {"ts": 1769093280000, "open": 3.015, "high": 3.015, "low": 3.009, "close": 3.009, "volume": 11.37, "quote_volume": 34.23544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093340000, "open": 3.012, "high": 3.013, "low": 3.012, "close": 3.013, "volume": 5.98, "quote_volume": 18.01426, "trades": 3, "taker_buy_volume": 5.98, "taker_buy_quote": 18.01426}, {"ts": 1769093400000, "open": 3.013, "high": 3.013, "low": 3.008, "close": 3.013, "volume": 22.34, "quote_volume": 67.25436, "trades": 9, "taker_buy_volume": 9.67, "taker_buy_quote": 29.12079}, {"ts": 1769093460000, "open": 3.015, "high": 3.015, "low": 3.014, "close": 3.014, "volume": 280.26, "quote_volume": 844.96312, "trades": 10, "taker_buy_volume": 20.78, "taker_buy_quote": 62.63092}, {"ts": 1769093520000, "open": 3.012, "high": 3.021, "low": 3.012, "close": 3.016, "volume": 487.04, "quote_volume": 1469.95352, "trades": 30, "taker_buy_volume": 470.47, "taker_buy_quote": 1419.96064}, {"ts": 1769093580000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093640000, "open": 3.018, "high": 3.023, "low": 3.017, "close": 3.023, "volume": 9.89, "quote_volume": 29.87761, "trades": 5, "taker_buy_volume": 6.58, "taker_buy_quote": 19.88806}, {"ts": 1769093700000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 3.9, "quote_volume": 11.7702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093760000, "open": 3.016, "high": 3.02, "low": 3.015, "close": 3.02, "volume": 6.61, "quote_volume": 19.94415, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99299}, {"ts": 1769093820000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093880000, "open": 3.02, "high": 3.02, "low": 3.015, "close": 3.015, "volume": 6.62, "quote_volume": 19.97903, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9962}, {"ts": 1769093940000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 3.015, "high": 3.018, "low": 3.012, "close": 3.015, "volume": 80.91, "quote_volume": 243.73921, "trades": 11, "taker_buy_volume": 6.41, "taker_buy_quote": 19.33297}, {"ts": 1769094060000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094120000, "open": 3.015, "high": 3.015, "low": 3.01, "close": 3.01, "volume": 9.71, "quote_volume": 29.2498, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769094180000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.006, "volume": 2.0, "quote_volume": 6.01536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094240000, "open": 3.008, "high": 3.014, "low": 3.008, "close": 3.014, "volume": 6.61, "quote_volume": 19.89997, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.94349}, {"ts": 1769094300000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094360000, "open": 3.016, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 9.23, "quote_volume": 27.81731, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98316}, {"ts": 1769094420000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 1.73, "quote_volume": 5.21249, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 5.21249}, {"ts": 1769094480000, "open": 3.013, "high": 3.022, "low": 3.013, "close": 3.022, "volume": 42.98, "quote_volume": 129.79416, "trades": 14, "taker_buy_volume": 42.98, "taker_buy_quote": 129.79416}, {"ts": 1769094540000, "open": 3.022, "high": 3.023, "low": 3.021, "close": 3.023, "volume": 7.95, "quote_volume": 24.02493, "trades": 3, "taker_buy_volume": 2.67, "taker_buy_quote": 8.07141}, {"ts": 1769094600000, "open": 3.023, "high": 3.025, "low": 3.02, "close": 3.025, "volume": 9.64, "quote_volume": 29.13567, "trades": 5, "taker_buy_volume": 9.64, "taker_buy_quote": 29.13567}, {"ts": 1769094660000, "open": 3.02, "high": 3.02, "low": 3.014, "close": 3.014, "volume": 56.32, "quote_volume": 169.82263, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094720000, "open": 3.014, "high": 3.023, "low": 3.012, "close": 3.023, "volume": 197.12, "quote_volume": 594.18792, "trades": 35, "taker_buy_volume": 24.73, "taker_buy_quote": 74.63223}, {"ts": 1769094780000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094840000, "open": 3.025, "high": 3.026, "low": 3.02, "close": 3.02, "volume": 52.17, "quote_volume": 157.6171, "trades": 7, "taker_buy_volume": 6.38, "taker_buy_quote": 19.2929}, {"ts": 1769094900000, "open": 3.021, "high": 3.027, "low": 3.02, "close": 3.027, "volume": 127.5, "quote_volume": 385.30599, "trades": 29, "taker_buy_volume": 9.18, "taker_buy_quote": 27.77862}, {"ts": 1769094960000, "open": 3.029, "high": 3.03, "low": 3.025, "close": 3.026, "volume": 9.64, "quote_volume": 29.17756, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02628}, {"ts": 1769095020000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 2.24, "quote_volume": 6.77152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 6.61, "quote_volume": 19.97502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095140000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 2.75, "quote_volume": 8.31325, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 8.31325}, {"ts": 1769095200000, "open": 3.023, "high": 3.027, "low": 3.023, "close": 3.024, "volume": 12.2, "quote_volume": 36.90549, "trades": 5, "taker_buy_volume": 9.64, "taker_buy_quote": 29.16405}, {"ts": 1769095260000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095320000, "open": 3.025, "high": 3.032, "low": 3.024, "close": 3.032, "volume": 12.25, "quote_volume": 37.10699, "trades": 5, "taker_buy_volume": 8.94, "taker_buy_quote": 27.09458}, {"ts": 1769095380000, "open": 3.029, "high": 3.029, "low": 3.024, "close": 3.028, "volume": 132.47, "quote_volume": 400.64474, "trades": 9, "taker_buy_volume": 2.91, "taker_buy_quote": 8.81148}, {"ts": 1769095440000, "open": 3.028, "high": 3.028, "low": 3.015, "close": 3.015, "volume": 18.49, "quote_volume": 55.81673, "trades": 10, "taker_buy_volume": 2.76, "taker_buy_quote": 8.35728}, {"ts": 1769095500000, "open": 3.012, "high": 3.015, "low": 3.012, "close": 3.015, "volume": 31.13, "quote_volume": 93.84603, "trades": 4, "taker_buy_volume": 31.13, "taker_buy_quote": 93.84603}, {"ts": 1769095560000, "open": 3.012, "high": 3.016, "low": 3.009, "close": 3.009, "volume": 9.31, "quote_volume": 28.0451, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98027}, {"ts": 1769095620000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095680000, "open": 3.006, "high": 3.01, "low": 2.997, "close": 3.002, "volume": 41.52, "quote_volume": 124.62707, "trades": 19, "taker_buy_volume": 15.41, "taker_buy_quote": 46.29778}, {"ts": 1769095740000, "open": 3.003, "high": 3.009, "low": 3.003, "close": 3.007, "volume": 438.58, "quote_volume": 1317.98258, "trades": 10, "taker_buy_volume": 436.13, "taker_buy_quote": 1310.61543}, {"ts": 1769095800000, "open": 3.007, "high": 3.012, "low": 3.002, "close": 3.012, "volume": 25.14, "quote_volume": 75.59307, "trades": 12, "taker_buy_volume": 16.97, "taker_buy_quote": 51.04762}, {"ts": 1769095860000, "open": 3.014, "high": 3.014, "low": 3.003, "close": 3.003, "volume": 6.53, "quote_volume": 19.63148, "trades": 3, "taker_buy_volume": 1.99, "taker_buy_quote": 5.99786}, {"ts": 1769095920000, "open": 3.002, "high": 3.003, "low": 2.996, "close": 2.997, "volume": 37.95, "quote_volume": 113.76372, "trades": 13, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9372}, {"ts": 1769095980000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096040000, "open": 2.999, "high": 3.011, "low": 2.999, "close": 3.011, "volume": 12.33, "quote_volume": 37.0631, "trades": 5, "taker_buy_volume": 9.03, "taker_buy_quote": 27.1664}, {"ts": 1769096100000, "open": 3.015, "high": 3.019, "low": 3.015, "close": 3.019, "volume": 111.14, "quote_volume": 335.11074, "trades": 7, "taker_buy_volume": 111.14, "taker_buy_quote": 335.11074}, {"ts": 1769096160000, "open": 3.018, "high": 3.019, "low": 3.016, "close": 3.016, "volume": 6.62, "quote_volume": 19.97299, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.97299}, {"ts": 1769096220000, "open": 3.017, "high": 3.024, "low": 3.015, "close": 3.024, "volume": 88.64, "quote_volume": 267.30637, "trades": 16, "taker_buy_volume": 6.27, "taker_buy_quote": 18.95248}, {"ts": 1769096280000, "open": 3.024, "high": 3.024, "low": 3.02, "close": 3.02, "volume": 6.62, "quote_volume": 20.00564, "trades": 4, "taker_buy_volume": 0.44, "taker_buy_quote": 1.33056}, {"ts": 1769096340000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096400000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 139.05, "quote_volume": 419.9409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 3.021, "high": 3.026, "low": 3.021, "close": 3.026, "volume": 9.32, "quote_volume": 28.18577, "trades": 5, "taker_buy_volume": 6.01, "taker_buy_quote": 18.18626}, {"ts": 1769096580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096640000, "open": 3.023, "high": 3.028, "low": 3.023, "close": 3.028, "volume": 10.46, "quote_volume": 31.65307, "trades": 5, "taker_buy_volume": 10.46, "taker_buy_quote": 31.65307}, {"ts": 1769096700000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 10.7, "quote_volume": 32.44481, "trades": 2, "taker_buy_volume": 10.7, "taker_buy_quote": 32.44481}, {"ts": 1769096760000, "open": 3.032, "high": 3.037, "low": 3.032, "close": 3.037, "volume": 6.62, "quote_volume": 20.08839, "trades": 4, "taker_buy_volume": 2.44, "taker_buy_quote": 7.41028}, {"ts": 1769096820000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 2.76, "quote_volume": 8.3766, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 8.3766}, {"ts": 1769096880000, "open": 3.035, "high": 3.039, "low": 3.029, "close": 3.039, "volume": 36.99, "quote_volume": 112.34977, "trades": 14, "taker_buy_volume": 27.62, "taker_buy_quote": 83.93442}, {"ts": 1769096940000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 2.76, "quote_volume": 8.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097000000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 6.6, "quote_volume": 20.0409, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0409}, {"ts": 1769097060000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 5.48, "quote_volume": 16.61825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097120000, "open": 3.029, "high": 3.034, "low": 3.028, "close": 3.034, "volume": 6.6, "quote_volume": 20.00499, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.00991}, {"ts": 1769097180000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 2.66, "quote_volume": 8.05714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097240000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 6.61, "quote_volume": 20.01509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097360000, "open": 3.024, "high": 3.03, "low": 3.024, "close": 3.03, "volume": 6.61, "quote_volume": 20.00578, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.99634}, {"ts": 1769097420000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097480000, "open": 3.026, "high": 3.027, "low": 3.021, "close": 3.021, "volume": 6.62, "quote_volume": 20.0189, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0167}, {"ts": 1769097540000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097600000, "open": 3.023, "high": 3.033, "low": 3.023, "close": 3.033, "volume": 6.61, "quote_volume": 20.01513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097660000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097720000, "open": 3.033, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 13.23, "quote_volume": 40.10664, "trades": 7, "taker_buy_volume": 9.41, "taker_buy_quote": 28.5315}, {"ts": 1769097780000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097840000, "open": 3.036, "high": 3.041, "low": 3.035, "close": 3.041, "volume": 9.91, "quote_volume": 30.09717, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06287}, {"ts": 1769097900000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.038, "volume": 24.98, "quote_volume": 75.80438, "trades": 10, "taker_buy_volume": 4.45, "taker_buy_quote": 13.51627}, {"ts": 1769097960000, "open": 3.037, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.06845, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.06845}, {"ts": 1769098020000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 6.98, "quote_volume": 21.17732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098080000, "open": 3.032, "high": 3.037, "low": 3.031, "close": 3.037, "volume": 6.61, "quote_volume": 20.05473, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.01929}, {"ts": 1769098140000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098200000, "open": 3.036, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 6.6, "quote_volume": 20.03468, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.01963}, {"ts": 1769098260000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098320000, "open": 3.032, "high": 3.032, "low": 3.025, "close": 3.025, "volume": 12.55, "quote_volume": 38.00438, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769098380000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098440000, "open": 3.025, "high": 3.025, "low": 3.022, "close": 3.022, "volume": 6.6, "quote_volume": 19.9551, "trades": 4, "taker_buy_volume": 2.96, "taker_buy_quote": 8.954}, {"ts": 1769098500000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098560000, "open": 3.028, "high": 3.034, "low": 3.027, "close": 3.034, "volume": 9.56, "quote_volume": 28.9731, "trades": 5, "taker_buy_volume": 6.26, "taker_buy_quote": 18.98102}, {"ts": 1769098620000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098680000, "open": 3.032, "high": 3.033, "low": 3.028, "close": 3.028, "volume": 6.61, "quote_volume": 20.03163, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03626}, {"ts": 1769098740000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098800000, "open": 3.029, "high": 3.034, "low": 3.028, "close": 3.03, "volume": 8.43, "quote_volume": 25.55249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098920000, "open": 3.03, "high": 3.033, "low": 3.027, "close": 3.027, "volume": 9.91, "quote_volume": 30.03054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098980000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 2.92, "quote_volume": 8.86512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099040000, "open": 3.033, "high": 3.038, "low": 3.033, "close": 3.038, "volume": 6.6, "quote_volume": 20.03139, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.02249}, {"ts": 1769099100000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 11.94, "quote_volume": 36.22848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099160000, "open": 3.034, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 8.33, "quote_volume": 25.27357, "trades": 5, "taker_buy_volume": 5.03, "taker_buy_quote": 15.26467}, {"ts": 1769099220000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099280000, "open": 3.033, "high": 3.038, "low": 3.033, "close": 3.038, "volume": 6.61, "quote_volume": 20.06169, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.02246}, {"ts": 1769099340000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10163, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.10163}, {"ts": 1769099460000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099520000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 8.3, "quote_volume": 25.17553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099580000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099640000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.03159, "trades": 3, "taker_buy_volume": 6.42, "taker_buy_quote": 19.45551}, {"ts": 1769099700000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099760000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 6.62, "quote_volume": 20.06191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099820000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099880000, "open": 3.032, "high": 3.038, "low": 3.032, "close": 3.034, "volume": 18.89, "quote_volume": 57.31582, "trades": 5, "taker_buy_volume": 18.89, "taker_buy_quote": 57.31582}, {"ts": 1769099940000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100000000, "open": 3.035, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 6.62, "quote_volume": 20.08176, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04613}, {"ts": 1769100060000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100120000, "open": 3.031, "high": 3.035, "low": 3.031, "close": 3.035, "volume": 6.6, "quote_volume": 20.0178, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0178}, {"ts": 1769100180000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 3.0, "quote_volume": 9.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 3.035, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 6.61, "quote_volume": 20.07425, "trades": 4, "taker_buy_volume": 2.32, "taker_buy_quote": 7.05048}, {"ts": 1769100300000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100360000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 6.62, "quote_volume": 20.1248, "trades": 4, "taker_buy_volume": 2.93, "taker_buy_quote": 8.91306}, {"ts": 1769100420000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 4.43, "quote_volume": 13.48049, "trades": 1, "taker_buy_volume": 4.43, "taker_buy_quote": 13.48049}, {"ts": 1769100480000, "open": 3.046, "high": 3.049, "low": 3.044, "close": 3.049, "volume": 12.66, "quote_volume": 38.5633, "trades": 5, "taker_buy_volume": 9.35, "taker_buy_quote": 28.48766}, {"ts": 1769100540000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100600000, "open": 3.049, "high": 3.049, "low": 3.041, "close": 3.041, "volume": 9.45, "quote_volume": 28.77525, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1769100660000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100720000, "open": 3.044, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 9.52, "quote_volume": 29.01944, "trades": 3, "taker_buy_volume": 6.21, "taker_buy_quote": 18.9438}, {"ts": 1769100780000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100840000, "open": 3.05, "high": 3.051, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.11682, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06541}, {"ts": 1769100900000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100960000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 89.46, "quote_volume": 272.40342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101020000, "open": 3.047, "high": 3.048, "low": 3.042, "close": 3.048, "volume": 12.47, "quote_volume": 37.9805, "trades": 6, "taker_buy_volume": 8.55, "taker_buy_quote": 26.05294}, {"ts": 1769101080000, "open": 3.047, "high": 3.047, "low": 3.042, "close": 3.042, "volume": 6.61, "quote_volume": 20.12708, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769101140000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 3.043, "high": 3.048, "low": 3.042, "close": 3.046, "volume": 8.4, "quote_volume": 25.57976, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.05549}, {"ts": 1769101260000, "open": 3.044, "high": 3.044, "low": 3.042, "close": 3.042, "volume": 131.06, "quote_volume": 398.72472, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 3.043, "high": 3.047, "low": 3.041, "close": 3.047, "volume": 29.4, "quote_volume": 89.49861, "trades": 17, "taker_buy_volume": 16.18, "taker_buy_quote": 49.28616}, {"ts": 1769101380000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101440000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14797, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769101500000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101560000, "open": 3.042, "high": 3.046, "low": 3.042, "close": 3.046, "volume": 6.6, "quote_volume": 20.0904, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769101620000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101680000, "open": 3.045, "high": 3.045, "low": 3.043, "close": 3.044, "volume": 80.85, "quote_volume": 246.17121, "trades": 4, "taker_buy_volume": 67.11, "taker_buy_quote": 204.34995}, {"ts": 1769101740000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101800000, "open": 3.047, "high": 3.052, "low": 3.046, "close": 3.052, "volume": 9.4, "quote_volume": 28.66254, "trades": 5, "taker_buy_volume": 6.09, "taker_buy_quote": 18.57799}, {"ts": 1769101860000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101920000, "open": 3.051, "high": 3.051, "low": 3.046, "close": 3.046, "volume": 8.77, "quote_volume": 26.73643, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1201}, {"ts": 1769101980000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 67.71, "quote_volume": 206.38008, "trades": 1, "taker_buy_volume": 67.71, "taker_buy_quote": 206.38008}, {"ts": 1769102040000, "open": 3.047, "high": 3.052, "low": 3.046, "close": 3.052, "volume": 8.9, "quote_volume": 27.14376, "trades": 5, "taker_buy_volume": 5.59, "taker_buy_quote": 17.05839}, {"ts": 1769102100000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102160000, "open": 3.051, "high": 3.051, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.15056, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0683}, {"ts": 1769102220000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102280000, "open": 3.047, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.61, "quote_volume": 20.1465, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1769102340000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 2.31, "quote_volume": 7.03857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102400000, "open": 3.047, "high": 3.053, "low": 3.047, "close": 3.049, "volume": 28.66, "quote_volume": 87.38816, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 20.1882}, {"ts": 1769102460000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 9.65, "quote_volume": 29.40405, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06195}, {"ts": 1769102580000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102640000, "open": 3.044, "high": 3.048, "low": 3.043, "close": 3.044, "volume": 10.39, "quote_volume": 31.63706, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.05536}, {"ts": 1769102700000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 1.99, "quote_volume": 6.05756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102760000, "open": 3.044, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 9.56, "quote_volume": 29.07524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102820000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 3.037, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 6.61, "quote_volume": 20.08409, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.03268}, {"ts": 1769102940000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 3.039, "high": 3.04, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10527, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05942}, {"ts": 1769103060000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 6.62, "quote_volume": 20.08508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 3.035, "high": 3.041, "low": 3.035, "close": 3.041, "volume": 9.56, "quote_volume": 29.04331, "trades": 4, "taker_buy_volume": 6.26, "taker_buy_quote": 19.02781}, {"ts": 1769103300000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 3.041, "high": 3.041, "low": 3.037, "close": 3.037, "volume": 6.6, "quote_volume": 20.0574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103420000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 3.037, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 7.44, "quote_volume": 22.59577, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.02966}, {"ts": 1769103540000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 3.039, "high": 3.039, "low": 3.034, "close": 3.034, "volume": 6.6, "quote_volume": 20.04375, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0287}, {"ts": 1769103660000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 4.52, "quote_volume": 13.72101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 6.6, "quote_volume": 20.0409, "trades": 3, "taker_buy_volume": 2.82, "taker_buy_quote": 8.56716}, {"ts": 1769103780000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103840000, "open": 3.04, "high": 3.04, "low": 3.036, "close": 3.036, "volume": 6.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769103900000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103960000, "open": 3.043, "high": 3.05, "low": 3.042, "close": 3.05, "volume": 67.54, "quote_volume": 205.78793, "trades": 16, "taker_buy_volume": 2.8, "taker_buy_quote": 8.5316}, {"ts": 1769104020000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 1.99, "quote_volume": 6.0695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104080000, "open": 3.05, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 11.34, "quote_volume": 34.60038, "trades": 6, "taker_buy_volume": 8.03, "taker_buy_quote": 24.50887}, {"ts": 1769104140000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104200000, "open": 3.054, "high": 3.054, "low": 3.05, "close": 3.05, "volume": 8.85, "quote_volume": 27.00905, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769104260000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 3.05, "high": 3.056, "low": 3.05, "close": 3.056, "volume": 6.62, "quote_volume": 20.20809, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11259}, {"ts": 1769104380000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 3.056, "high": 3.056, "low": 3.051, "close": 3.053, "volume": 20.4, "quote_volume": 62.2845, "trades": 12, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769104500000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 3.053, "high": 3.056, "low": 3.05, "close": 3.05, "volume": 46.67, "quote_volume": 142.41735, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104620000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104680000, "open": 3.053, "high": 3.056, "low": 3.053, "close": 3.056, "volume": 6.6, "quote_volume": 20.1597, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769104740000, "open": 3.054, "high": 3.056, "low": 3.054, "close": 3.056, "volume": 149.19, "quote_volume": 455.8812, "trades": 4, "taker_buy_volume": 127.47, "taker_buy_quote": 389.54832}, {"ts": 1769104800000, "open": 3.056, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 71.9, "quote_volume": 219.49829, "trades": 12, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769104860000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 3.05, "high": 3.051, "low": 3.045, "close": 3.045, "volume": 16.1, "quote_volume": 49.0778, "trades": 8, "taker_buy_volume": 9.92, "taker_buy_quote": 30.25682}, {"ts": 1769104980000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 42.85, "quote_volume": 130.47538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105040000, "open": 3.044, "high": 3.049, "low": 3.044, "close": 3.049, "volume": 9.57, "quote_volume": 29.15352, "trades": 4, "taker_buy_volume": 9.57, "taker_buy_quote": 29.15352}, {"ts": 1769105100000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 41.48, "quote_volume": 126.47252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105160000, "open": 3.049, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 12.73, "quote_volume": 38.79857, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06201}, {"ts": 1769105220000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 1.65, "quote_volume": 5.03415, "trades": 1, "taker_buy_volume": 1.65, "taker_buy_quote": 5.03415}, {"ts": 1769105280000, "open": 3.051, "high": 3.051, "low": 3.047, "close": 3.047, "volume": 9.48, "quote_volume": 28.90167, "trades": 4, "taker_buy_volume": 1.34, "taker_buy_quote": 4.08834}, {"ts": 1769105340000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 3.049, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 6.61, "quote_volume": 20.16713, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769105460000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 2.05, "quote_volume": 6.24997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105520000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.61, "quote_volume": 20.14399, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14399}, {"ts": 1769105580000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.62, "quote_volume": 20.17445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105700000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 44.37, "quote_volume": 135.28413, "trades": 1, "taker_buy_volume": 44.37, "taker_buy_quote": 135.28413}, {"ts": 1769105760000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769105820000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105880000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.056, "volume": 8.88, "quote_volume": 27.11597, "trades": 5, "taker_buy_volume": 5.05, "taker_buy_quote": 15.42852}, {"ts": 1769105940000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 5.59, "quote_volume": 17.09422, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 17.09422}, {"ts": 1769106000000, "open": 3.058, "high": 3.061, "low": 3.057, "close": 3.061, "volume": 9.38, "quote_volume": 28.69067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106060000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 3.061, "high": 3.061, "low": 3.057, "close": 3.057, "volume": 9.38, "quote_volume": 28.69066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106240000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 6.62, "quote_volume": 20.22741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106360000, "open": 3.052, "high": 3.054, "low": 3.05, "close": 3.05, "volume": 8.42, "quote_volume": 25.69782, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769106420000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 3.05, "high": 3.056, "low": 3.049, "close": 3.049, "volume": 235.05, "quote_volume": 716.71676, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11296}, {"ts": 1769106540000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106600000, "open": 3.049, "high": 3.055, "low": 3.049, "close": 3.055, "volume": 9.27, "quote_volume": 28.2893, "trades": 4, "taker_buy_volume": 9.27, "taker_buy_quote": 28.2893}, {"ts": 1769106660000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106720000, "open": 3.052, "high": 3.056, "low": 3.051, "close": 3.051, "volume": 8.42, "quote_volume": 25.70511, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.08218}, {"ts": 1769106780000, "open": 3.055, "high": 3.06, "low": 3.055, "close": 3.06, "volume": 6.21, "quote_volume": 18.98625, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 8.9964}, {"ts": 1769106840000, "open": 3.059, "high": 3.059, "low": 3.055, "close": 3.055, "volume": 6.6, "quote_volume": 20.1762, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769106900000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106960000, "open": 3.055, "high": 3.055, "low": 3.053, "close": 3.053, "volume": 6.61, "quote_volume": 20.18693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107020000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 3.23, "quote_volume": 9.85473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107080000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.056, "volume": 9.07, "quote_volume": 27.69648, "trades": 4, "taker_buy_volume": 9.07, "taker_buy_quote": 27.69648}, {"ts": 1769107140000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 3.054, "high": 3.059, "low": 3.053, "close": 3.059, "volume": 6.62, "quote_volume": 20.23071, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12269}, {"ts": 1769107260000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 6.6, "quote_volume": 20.1597, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769107380000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.96, "quote_volume": 21.23898, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769107500000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107560000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.20093}, {"ts": 1769107620000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.15717, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.15717}, {"ts": 1769107740000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 3.051, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 106.27, "quote_volume": 324.13673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107860000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 3.048, "high": 3.048, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.15459, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769107980000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 6.6, "quote_volume": 20.0805, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769108100000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 3.042, "high": 3.047, "low": 3.042, "close": 3.047, "volume": 6.6, "quote_volume": 20.0937, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769108220000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 3.046, "high": 3.046, "low": 3.039, "close": 3.039, "volume": 8.59, "quote_volume": 26.13408, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769108340000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 65.72, "quote_volume": 199.72308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 3.039, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 6.62, "quote_volume": 20.12811, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05909}, {"ts": 1769108460000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 2.13, "quote_volume": 6.47094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108520000, "open": 3.033, "high": 3.035, "low": 3.029, "close": 3.029, "volume": 13.12, "quote_volume": 39.78865, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769108580000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 3.029, "high": 3.034, "low": 3.029, "close": 3.034, "volume": 6.62, "quote_volume": 20.06621, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04022}, {"ts": 1769108700000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108760000, "open": 3.039, "high": 3.044, "low": 3.039, "close": 3.044, "volume": 8.95, "quote_volume": 27.22496, "trades": 4, "taker_buy_volume": 5.65, "taker_buy_quote": 17.19626}, {"ts": 1769108820000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108880000, "open": 3.042, "high": 3.042, "low": 3.038, "close": 3.038, "volume": 6.6, "quote_volume": 20.064, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.064}, {"ts": 1769108940000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 3.039, "high": 3.044, "low": 3.039, "close": 3.044, "volume": 6.6, "quote_volume": 20.0739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11094, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769109180000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 3.041, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 9.69, "quote_volume": 29.47389, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769109300000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109360000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11094, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11094}, {"ts": 1769109420000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.61, "quote_volume": 20.09111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109600000, "open": 3.039, "high": 3.046, "low": 3.039, "close": 3.046, "volume": 6.61, "quote_volume": 20.11096, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769109660000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 4.7, "quote_volume": 14.2927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109720000, "open": 3.041, "high": 3.041, "low": 3.035, "close": 3.035, "volume": 6.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769109780000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109840000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 6.61, "quote_volume": 20.1076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109900000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109960000, "open": 3.042, "high": 3.046, "low": 3.041, "close": 3.044, "volume": 17.25, "quote_volume": 52.50805, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769110020000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110080000, "open": 3.044, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 6.62, "quote_volume": 20.13473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 3.039, "high": 3.045, "low": 3.039, "close": 3.045, "volume": 6.6, "quote_volume": 20.07488, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04618}, {"ts": 1769110260000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110320000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 6.62, "quote_volume": 20.17445, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.17445}, {"ts": 1769110380000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.1506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110500000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110560000, "open": 3.052, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 6.62, "quote_volume": 20.21748, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769110620000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110680000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 6.61, "quote_volume": 20.19023, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.19023}, {"ts": 1769110740000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "open": 3.053, "high": 3.056, "low": 3.053, "close": 3.056, "volume": 6.61, "quote_volume": 20.19026, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769110860000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110920000, "open": 3.056, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 31.34, "quote_volume": 95.68199, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769110980000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 34.84, "quote_volume": 106.36652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 6.61, "quote_volume": 20.18365, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769111100000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111160000, "open": 3.055, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 102.23, "quote_volume": 312.39833, "trades": 4, "taker_buy_volume": 98.92, "taker_buy_quote": 302.29621}, {"ts": 1769111220000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 3.8, "quote_volume": 11.609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111280000, "open": 3.052, "high": 3.052, "low": 3.043, "close": 3.043, "volume": 168.93, "quote_volume": 514.38205, "trades": 17, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769111340000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111400000, "open": 3.044, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 8.98, "quote_volume": 27.36677, "trades": 4, "taker_buy_volume": 5.67, "taker_buy_quote": 17.29113}, {"ts": 1769111460000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111520000, "open": 3.05, "high": 3.056, "low": 3.05, "close": 3.056, "volume": 6.61, "quote_volume": 20.17802, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11302}, {"ts": 1769111580000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 3.055, "high": 3.055, "low": 3.051, "close": 3.051, "volume": 6.62, "quote_volume": 20.21086, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769111700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111760000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.051, "volume": 8.52, "quote_volume": 26.01107, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769111820000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111880000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.6, "quote_volume": 20.1267, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769111940000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 65.61, "quote_volume": 199.91601, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 6.6, "quote_volume": 20.1135, "trades": 3, "taker_buy_volume": 2.34, "taker_buy_quote": 7.137}, {"ts": 1769112060000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112120000, "open": 3.049, "high": 3.049, "low": 3.044, "close": 3.044, "volume": 6.61, "quote_volume": 20.13938, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769112180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112240000, "open": 3.044, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 6.61, "quote_volume": 20.13829, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06265}, {"ts": 1769112300000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112360000, "open": 3.05, "high": 3.05, "low": 3.045, "close": 3.045, "volume": 100.11, "quote_volume": 304.85952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112480000, "open": 3.045, "high": 3.047, "low": 3.041, "close": 3.041, "volume": 11.46, "quote_volume": 34.88177, "trades": 6, "taker_buy_volume": 5.72, "taker_buy_quote": 17.42158}, {"ts": 1769112540000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112600000, "open": 3.045, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 6.61, "quote_volume": 20.14064, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06257}, {"ts": 1769112660000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.045, "volume": 46.27, "quote_volume": 140.90677, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112720000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 6.61, "quote_volume": 20.13735, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769112780000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.16121, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769112900000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112960000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 6.62, "quote_volume": 20.17445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113080000, "open": 3.047, "high": 3.047, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.1579, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.1579}, {"ts": 1769113140000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113200000, "open": 3.045, "high": 3.052, "low": 3.045, "close": 3.052, "volume": 6.61, "quote_volume": 20.15062, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769113260000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 2.14, "quote_volume": 6.52058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 3.047, "high": 3.047, "low": 3.041, "close": 3.041, "volume": 6.6, "quote_volume": 20.0904, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769113380000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 3.039, "high": 3.044, "low": 3.039, "close": 3.044, "volume": 6.6, "quote_volume": 20.07154, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04284}, {"ts": 1769113500000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113560000, "open": 3.041, "high": 3.041, "low": 3.036, "close": 3.036, "volume": 6.61, "quote_volume": 20.08684, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769113620000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 2.09, "quote_volume": 6.34524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113680000, "open": 3.036, "high": 3.036, "low": 3.03, "close": 3.03, "volume": 6.62, "quote_volume": 20.0808, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1769113740000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113800000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 6.61, "quote_volume": 20.04942, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04712}, {"ts": 1769113860000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113920000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 6.62, "quote_volume": 20.08508, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.08508}, {"ts": 1769113980000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 3.033, "high": 3.038, "low": 3.031, "close": 3.038, "volume": 11.28, "quote_volume": 34.22684, "trades": 6, "taker_buy_volume": 5.66, "taker_buy_quote": 17.188}, {"ts": 1769114100000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.06463, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769114220000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114280000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 6.62, "quote_volume": 20.04536, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769114340000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 3.029, "high": 3.032, "low": 3.028, "close": 3.032, "volume": 6.62, "quote_volume": 20.06099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114460000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 3.031, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.02915, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.02915}, {"ts": 1769114580000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114640000, "open": 3.029, "high": 3.034, "low": 3.029, "close": 3.034, "volume": 8.83, "quote_volume": 26.76684, "trades": 4, "taker_buy_volume": 8.83, "taker_buy_quote": 26.76684}, {"ts": 1769114700000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114760000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 6.61, "quote_volume": 20.04481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 3.033, "high": 3.037, "low": 3.032, "close": 3.037, "volume": 6.61, "quote_volume": 20.06032, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1769114940000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115000000, "open": 3.036, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 6.61, "quote_volume": 20.0812, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769115060000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 3.04, "high": 3.04, "low": 3.036, "close": 3.036, "volume": 6.61, "quote_volume": 20.08116, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769115180000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 3.037, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 6.62, "quote_volume": 20.11067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115300000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115360000, "open": 3.039, "high": 3.039, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10494, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05909}, {"ts": 1769115420000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115480000, "open": 3.036, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 6.62, "quote_volume": 20.11156, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769115540000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115600000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.6, "quote_volume": 20.0541, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769115660000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115720000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 6.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0287}, {"ts": 1769115780000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 3.8, "quote_volume": 11.5406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115840000, "open": 3.034, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 6.62, "quote_volume": 20.09832, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769115900000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115960000, "open": 3.036, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 6.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769116020000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 1.68, "quote_volume": 5.11224, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 5.11224}, {"ts": 1769116080000, "open": 3.043, "high": 3.043, "low": 3.038, "close": 3.038, "volume": 8.28, "quote_volume": 25.17448, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0419}, {"ts": 1769116140000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116200000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 6.6, "quote_volume": 20.0805, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769116260000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769116380000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 6.61, "quote_volume": 20.11095, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07895}, {"ts": 1769116500000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14797}, {"ts": 1769116620000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116680000, "open": 3.045, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.6, "quote_volume": 20.10595, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769116740000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116800000, "open": 3.048, "high": 3.053, "low": 3.048, "close": 3.053, "volume": 6.61, "quote_volume": 20.16145, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16145}, {"ts": 1769116860000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.055, "volume": 6.61, "quote_volume": 20.17465, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10965}, {"ts": 1769116980000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117040000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.053, "volume": 6.6, "quote_volume": 20.16543, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769117100000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 3.053, "high": 3.056, "low": 3.053, "close": 3.056, "volume": 6.61, "quote_volume": 20.19026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 6.03, "quote_volume": 18.40959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 3.052, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.19844, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.19844}, {"ts": 1769117340000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 6.6, "quote_volume": 20.1333, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769117460000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 16.98, "quote_volume": 51.77202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 3.049, "high": 3.049, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.16452, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16452}, {"ts": 1769117580000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117640000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 6.61, "quote_volume": 20.12743, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.12743}, {"ts": 1769117700000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117760000, "open": 3.045, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 6.62, "quote_volume": 20.17111, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09311}, {"ts": 1769117820000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 3.047, "high": 3.052, "low": 3.046, "close": 3.046, "volume": 10.93, "quote_volume": 33.3126, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.06926}, {"ts": 1769117940000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 3.047, "high": 3.049, "low": 3.047, "close": 3.049, "volume": 6.61, "quote_volume": 20.14727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 1.92, "quote_volume": 5.85024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 6.61, "quote_volume": 20.13077, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.13077}, {"ts": 1769118180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 3.045, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 6.61, "quote_volume": 20.13303, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769118300000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118360000, "open": 3.043, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.10196, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04287}, {"ts": 1769118420000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118480000, "open": 3.04, "high": 3.045, "low": 3.039, "close": 3.045, "volume": 6.61, "quote_volume": 20.10997, "trades": 4, "taker_buy_volume": 2.32, "taker_buy_quote": 7.0644}, {"ts": 1769118540000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 3.043, "high": 3.048, "low": 3.042, "close": 3.048, "volume": 6.61, "quote_volume": 20.12714, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08656}, {"ts": 1769118660000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118720000, "open": 3.048, "high": 3.049, "low": 3.044, "close": 3.044, "volume": 12.19, "quote_volume": 37.13611, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.05943}, {"ts": 1769118780000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 3.044, "high": 3.049, "low": 3.044, "close": 3.049, "volume": 6.61, "quote_volume": 20.1352, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.05956}, {"ts": 1769118900000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 3.048, "high": 3.048, "low": 3.044, "close": 3.044, "volume": 6.61, "quote_volume": 20.13408, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769119020000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119080000, "open": 3.044, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 7.34, "quote_volume": 22.33966, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769119140000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119200000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1769119260000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 3.041, "high": 3.045, "low": 3.04, "close": 3.04, "volume": 57.74, "quote_volume": 175.5622, "trades": 15, "taker_buy_volume": 6.61, "taker_buy_quote": 20.12523}, {"ts": 1769119380000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119440000, "open": 3.038, "high": 3.043, "low": 3.037, "close": 3.043, "volume": 6.61, "quote_volume": 20.09474, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07042}, {"ts": 1769119500000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119560000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.046, "volume": 6.61, "quote_volume": 20.11751, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769119620000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119680000, "open": 3.046, "high": 3.046, "low": 3.039, "close": 3.039, "volume": 31.86, "quote_volume": 96.8963, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119740000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119800000, "open": 3.039, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 8.32, "quote_volume": 25.29886, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.04308}, {"ts": 1769119860000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 3.04, "high": 3.046, "low": 3.039, "close": 3.046, "volume": 9.6, "quote_volume": 29.21656, "trades": 6, "taker_buy_volume": 6.3, "taker_buy_quote": 19.18588}, {"ts": 1769119980000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120040000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 8.66, "quote_volume": 26.39899, "trades": 5, "taker_buy_volume": 5.36, "taker_buy_quote": 16.34389}, {"ts": 1769120100000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120160000, "open": 3.05, "high": 3.05, "low": 3.046, "close": 3.047, "volume": 12.76, "quote_volume": 38.88635, "trades": 4, "taker_buy_volume": 6.55, "taker_buy_quote": 19.96778}, {"ts": 1769120220000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120280000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08226}, {"ts": 1769120340000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120400000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 6.61, "quote_volume": 20.1076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120520000, "open": 3.042, "high": 3.047, "low": 3.042, "close": 3.047, "volume": 6.61, "quote_volume": 20.12417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120580000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120640000, "open": 3.047, "high": 3.047, "low": 3.043, "close": 3.043, "volume": 10.12, "quote_volume": 30.81701, "trades": 4, "taker_buy_volume": 1.81, "taker_buy_quote": 5.50964}, {"ts": 1769120700000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.046, "volume": 6.61, "quote_volume": 20.1142, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769120820000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.16121, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.16121}, {"ts": 1769120940000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.046, "volume": 6.61, "quote_volume": 20.11756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 3.042, "high": 3.042, "low": 3.036, "close": 3.036, "volume": 19.8, "quote_volume": 60.16455, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 6.61, "quote_volume": 20.08117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121180000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.033, "volume": 6.6, "quote_volume": 20.0343, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769121300000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 5.94, "quote_volume": 18.0406, "trades": 4, "taker_buy_volume": 5.94, "taker_buy_quote": 18.0406}, {"ts": 1769121360000, "open": 3.04, "high": 3.04, "low": 3.034, "close": 3.034, "volume": 6.61, "quote_volume": 20.07454, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769121420000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 3.034, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 6.62, "quote_volume": 20.10494, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769121540000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.05803, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769121660000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 3.034, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 6.62, "quote_volume": 20.10163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121780000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 3.038, "high": 3.044, "low": 3.038, "close": 3.039, "volume": 8.44, "quote_volume": 25.66235, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769121900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121960000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 6.61, "quote_volume": 20.1109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.10874, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769122140000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 3.044, "high": 3.044, "low": 3.038, "close": 3.038, "volume": 6.61, "quote_volume": 20.10104, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769122260000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.043, "volume": 6.6, "quote_volume": 20.0673, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0419}, {"ts": 1769122380000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 1.64, "quote_volume": 4.98396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 3.039, "high": 3.047, "low": 3.039, "close": 3.047, "volume": 9.9, "quote_volume": 30.1322, "trades": 4, "taker_buy_volume": 6.59, "taker_buy_quote": 20.07311}, {"ts": 1769122500000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 2.21, "quote_volume": 6.7184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 3.04, "high": 3.047, "low": 3.04, "close": 3.047, "volume": 6.61, "quote_volume": 20.11757, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769122620000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11751, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769122740000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122800000, "open": 3.04, "high": 3.044, "low": 3.037, "close": 3.037, "volume": 78.34, "quote_volume": 237.95532, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769122860000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 57.71, "quote_volume": 175.0862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122920000, "open": 3.031, "high": 3.038, "low": 3.031, "close": 3.038, "volume": 104.85, "quote_volume": 317.82345, "trades": 14, "taker_buy_volume": 104.85, "taker_buy_quote": 317.82345}, {"ts": 1769122980000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123040000, "open": 3.032, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 88.08, "quote_volume": 267.25576, "trades": 6, "taker_buy_volume": 88.08, "taker_buy_quote": 267.25576}, {"ts": 1769123100000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 2.17, "quote_volume": 6.59029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123160000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 6.6, "quote_volume": 20.0211, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0211}, {"ts": 1769123220000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123280000, "open": 3.031, "high": 3.037, "low": 3.031, "close": 3.037, "volume": 6.61, "quote_volume": 20.05477, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0023}, {"ts": 1769123340000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 209.37, "quote_volume": 636.27543, "trades": 1, "taker_buy_volume": 209.37, "taker_buy_quote": 636.27543}, {"ts": 1769123400000, "open": 3.036, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 6.61, "quote_volume": 20.08451, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.08451}, {"ts": 1769123460000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.046, "volume": 6.61, "quote_volume": 20.11751, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11751}, {"ts": 1769123580000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123640000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.047, "volume": 30.52, "quote_volume": 92.99464, "trades": 5, "taker_buy_volume": 6.78, "taker_buy_quote": 20.66528}, {"ts": 1769123700000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 3.049, "high": 3.049, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.17114, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769123820000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.045, "volume": 28.91, "quote_volume": 88.05323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 3.045, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 76.74, "quote_volume": 233.71089, "trades": 10, "taker_buy_volume": 6.55, "taker_buy_quote": 19.98405}, {"ts": 1769123940000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 114.03, "quote_volume": 347.33538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 3.045, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 8.88, "quote_volume": 27.03976, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 27.03976}, {"ts": 1769124060000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124120000, "open": 3.048, "high": 3.049, "low": 3.043, "close": 3.043, "volume": 9.91, "quote_volume": 30.19249, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769124180000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124240000, "open": 3.043, "high": 3.05, "low": 3.043, "close": 3.049, "volume": 103.0, "quote_volume": 314.01242, "trades": 17, "taker_buy_volume": 103.0, "taker_buy_quote": 314.01242}, {"ts": 1769124300000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124360000, "open": 3.049, "high": 3.051, "low": 3.046, "close": 3.047, "volume": 52.34, "quote_volume": 159.54518, "trades": 12, "taker_buy_volume": 26.41, "taker_buy_quote": 80.53647}, {"ts": 1769124420000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 6.6, "quote_volume": 20.1201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124540000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 3.05, "high": 3.05, "low": 3.044, "close": 3.044, "volume": 6.62, "quote_volume": 20.17386, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769124660000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124720000, "open": 3.044, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 8.5, "quote_volume": 25.88062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124840000, "open": 3.05, "high": 3.056, "low": 3.05, "close": 3.051, "volume": 133.95, "quote_volume": 408.69464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124900000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.1591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125020000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125080000, "open": 3.048, "high": 3.048, "low": 3.042, "close": 3.042, "volume": 8.69, "quote_volume": 26.46102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 6.6, "quote_volume": 20.0871, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1769125260000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125320000, "open": 3.043, "high": 3.043, "low": 3.038, "close": 3.038, "volume": 13.16, "quote_volume": 39.99989, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 20.10099}, {"ts": 1769125380000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125440000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.043, "volume": 8.58, "quote_volume": 26.09244, "trades": 5, "taker_buy_volume": 5.28, "taker_buy_quote": 16.06704}, {"ts": 1769125500000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 6.6, "quote_volume": 20.0805, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0805}, {"ts": 1769125620000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 3.045, "high": 3.045, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0805, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769125740000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125800000, "open": 3.044, "high": 3.049, "low": 3.044, "close": 3.046, "volume": 10.54, "quote_volume": 32.10817, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769125860000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 3.046, "high": 3.046, "low": 3.044, "close": 3.044, "volume": 6.62, "quote_volume": 20.1579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126040000, "open": 3.044, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 6.61, "quote_volume": 20.13074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126160000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.62, "quote_volume": 20.16452, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769126220000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126280000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 8.72, "quote_volume": 26.56866, "trades": 3, "taker_buy_volume": 5.42, "taker_buy_quote": 16.52016}, {"ts": 1769126340000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 6.6, "quote_volume": 20.1069, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769126460000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126520000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.6, "quote_volume": 20.0871, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769126580000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126640000, "open": 3.042, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 9.93, "quote_volume": 30.21037, "trades": 5, "taker_buy_volume": 5.24, "taker_buy_quote": 15.94587}, {"ts": 1769126700000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 6.6, "quote_volume": 20.1069, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769126820000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126880000, "open": 3.05, "high": 3.054, "low": 3.05, "close": 3.054, "volume": 6.6, "quote_volume": 20.1432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 6.6, "quote_volume": 20.13, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.13}, {"ts": 1769127060000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127120000, "open": 3.05, "high": 3.054, "low": 3.05, "close": 3.054, "volume": 6.6, "quote_volume": 20.1432, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769127180000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127240000, "open": 3.055, "high": 3.059, "low": 3.055, "close": 3.059, "volume": 6.6, "quote_volume": 20.1762, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0947}, {"ts": 1769127300000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.21009, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.21009}, {"ts": 1769127420000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 3.057, "high": 3.062, "low": 3.057, "close": 3.062, "volume": 6.61, "quote_volume": 20.22332, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13522}, {"ts": 1769127540000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127600000, "open": 3.06, "high": 3.06, "low": 3.056, "close": 3.056, "volume": 6.6, "quote_volume": 20.1828, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1828}, {"ts": 1769127660000, "open": 3.055, "high": 3.055, "low": 3.051, "close": 3.051, "volume": 106.83, "quote_volume": 326.2585, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 3.048, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 6.62, "quote_volume": 20.19762, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.19762}, {"ts": 1769127780000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127960000, "open": 3.05, "high": 3.058, "low": 3.05, "close": 3.058, "volume": 9.58, "quote_volume": 29.2662, "trades": 3, "taker_buy_volume": 6.27, "taker_buy_quote": 19.1707}, {"ts": 1769128020000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 3.058, "high": 3.058, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.163, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.163}, {"ts": 1769128140000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 3.051, "high": 3.055, "low": 3.051, "close": 3.055, "volume": 6.6, "quote_volume": 20.1498, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769128260000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128320000, "open": 3.052, "high": 3.052, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.15392, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769128380000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128440000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.055, "volume": 6.61, "quote_volume": 20.177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 10.47, "quote_volume": 31.98585, "trades": 6, "taker_buy_volume": 10.47, "taker_buy_quote": 31.98585}, {"ts": 1769128560000, "open": 3.055, "high": 3.055, "low": 3.049, "close": 3.049, "volume": 29.31, "quote_volume": 89.40874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128620000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128680000, "open": 3.053, "high": 3.058, "low": 3.053, "close": 3.054, "volume": 15.38, "quote_volume": 46.98046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128740000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128800000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17701, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769128860000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.056, "volume": 9.89, "quote_volume": 30.20073, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.18361}, {"ts": 1769128980000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 3.055, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.177, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769129100000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 6.62, "quote_volume": 20.20093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129280000, "open": 3.053, "high": 3.057, "low": 3.053, "close": 3.057, "volume": 17.1, "quote_volume": 52.25815, "trades": 3, "taker_buy_volume": 10.48, "taker_buy_quote": 32.03736}, {"ts": 1769129340000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.19684, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769129460000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 334.04, "quote_volume": 1020.16809, "trades": 4, "taker_buy_volume": 316.72, "taker_buy_quote": 967.27281}, {"ts": 1769129580000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 3.054, "high": 3.06, "low": 3.054, "close": 3.06, "volume": 6.61, "quote_volume": 20.20674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129760000, "open": 3.06, "high": 3.06, "low": 3.056, "close": 3.056, "volume": 9.88, "quote_volume": 30.20975, "trades": 3, "taker_buy_volume": 6.57, "taker_buy_quote": 20.09439}, {"ts": 1769129820000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 3.04, "quote_volume": 9.29024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 3.056, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 9.92, "quote_volume": 30.29283, "trades": 5, "taker_buy_volume": 4.78, "taker_buy_quote": 14.60324}, {"ts": 1769129940000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 6.6, "quote_volume": 20.1531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130060000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130120000, "open": 3.055, "high": 3.061, "low": 3.055, "close": 3.061, "volume": 6.6, "quote_volume": 20.1828, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1828}, {"ts": 1769130180000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130240000, "open": 3.06, "high": 3.061, "low": 3.058, "close": 3.061, "volume": 9.92, "quote_volume": 30.35337, "trades": 5, "taker_buy_volume": 9.92, "taker_buy_quote": 30.35337}, {"ts": 1769130300000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130360000, "open": 3.061, "high": 3.061, "low": 3.056, "close": 3.056, "volume": 33.89, "quote_volume": 103.59052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 3.056, "high": 3.06, "low": 3.055, "close": 3.06, "volume": 10.4, "quote_volume": 31.79802, "trades": 6, "taker_buy_volume": 5.2, "taker_buy_quote": 15.90825}, {"ts": 1769130540000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130600000, "open": 3.058, "high": 3.063, "low": 3.058, "close": 3.063, "volume": 6.6, "quote_volume": 20.1993, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1079}, {"ts": 1769130660000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.059, "volume": 17.47, "quote_volume": 53.45383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130720000, "open": 3.06, "high": 3.062, "low": 3.06, "close": 3.062, "volume": 6.6, "quote_volume": 20.2026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130780000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 71.49, "quote_volume": 218.68791, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130840000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.6, "quote_volume": 20.1795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 3.06, "high": 3.063, "low": 3.06, "close": 3.063, "volume": 26.64, "quote_volume": 81.57106, "trades": 8, "taker_buy_volume": 26.64, "taker_buy_quote": 81.57106}, {"ts": 1769130960000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 6.61, "quote_volume": 20.23653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131020000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131080000, "open": 3.06, "high": 3.065, "low": 3.059, "close": 3.065, "volume": 10.4, "quote_volume": 31.84103, "trades": 6, "taker_buy_volume": 5.19, "taker_buy_quote": 15.90174}, {"ts": 1769131140000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.062, "volume": 6.6, "quote_volume": 20.2158, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2158}, {"ts": 1769131260000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 3.062, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 6.62, "quote_volume": 20.28037, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.28037}, {"ts": 1769131380000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.24975, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14515}, {"ts": 1769131500000, "open": 3.061, "high": 3.062, "low": 3.061, "close": 3.062, "volume": 4.3, "quote_volume": 13.16465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131560000, "open": 3.062, "high": 3.062, "low": 3.06, "close": 3.06, "volume": 6.61, "quote_volume": 20.2332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 3.059, "high": 3.063, "low": 3.059, "close": 3.063, "volume": 6.61, "quote_volume": 20.23323, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13853}, {"ts": 1769131740000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131800000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.064, "volume": 23.94, "quote_volume": 73.35546, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2257}, {"ts": 1769131860000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 3.48, "quote_volume": 10.6662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131920000, "open": 3.067, "high": 3.068, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26422, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15302}, {"ts": 1769131980000, "open": 3.065, "high": 3.07, "low": 3.064, "close": 3.067, "volume": 35.83, "quote_volume": 109.89335, "trades": 15, "taker_buy_volume": 5.71, "taker_buy_quote": 17.5297}, {"ts": 1769132040000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 20.32, "quote_volume": 62.36833, "trades": 6, "taker_buy_volume": 1.89, "taker_buy_quote": 5.8023}, {"ts": 1769132100000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 2.12, "quote_volume": 6.5084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132160000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 9.91, "quote_volume": 30.44353, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2719}, {"ts": 1769132220000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132280000, "open": 3.073, "high": 3.074, "low": 3.069, "close": 3.07, "volume": 31.58, "quote_volume": 96.96622, "trades": 14, "taker_buy_volume": 4.07, "taker_buy_quote": 12.50743}, {"ts": 1769132340000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132400000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 6.6, "quote_volume": 20.2719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132520000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 8.6, "quote_volume": 26.41193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132640000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 6.62, "quote_volume": 20.33333, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769132700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 58.4, "quote_volume": 179.4632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 3.073, "high": 3.073, "low": 3.071, "close": 3.071, "volume": 6.61, "quote_volume": 20.30591, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769132820000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 6.61, "quote_volume": 20.30921, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769132940000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.074, "volume": 23.94, "quote_volume": 73.58824, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769133060000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133120000, "open": 3.074, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 9.43, "quote_volume": 28.9936, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1769133180000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133240000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.35319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133300000, "open": 3.076, "high": 3.076, "low": 3.075, "close": 3.075, "volume": 12.29, "quote_volume": 37.80185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133360000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 9.86, "quote_volume": 30.33915, "trades": 4, "taker_buy_volume": 6.55, "taker_buy_quote": 20.1609}, {"ts": 1769133420000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133480000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769133540000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133600000, "open": 3.075, "high": 3.085, "low": 3.075, "close": 3.081, "volume": 160.31, "quote_volume": 493.99073, "trades": 37, "taker_buy_volume": 65.03, "taker_buy_quote": 200.4548}, {"ts": 1769133660000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133720000, "open": 3.08, "high": 3.08, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3148, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769133780000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133840000, "open": 3.077, "high": 3.078, "low": 3.077, "close": 3.078, "volume": 6.6, "quote_volume": 20.3115, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769133900000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133960000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.078, "volume": 23.74, "quote_volume": 73.07502, "trades": 8, "taker_buy_volume": 20.44, "taker_buy_quote": 62.92092}, {"ts": 1769134020000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 3.078, "high": 3.078, "low": 3.077, "close": 3.078, "volume": 10.65, "quote_volume": 32.7774, "trades": 5, "taker_buy_volume": 7.35, "taker_buy_quote": 22.6233}, {"ts": 1769134140000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 3.078, "high": 3.078, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.33898, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769134260000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 7.37, "quote_volume": 22.68486, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 22.68486}, {"ts": 1769134320000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33568, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.33568}, {"ts": 1769134380000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 6.6, "quote_volume": 20.3049, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3049}, {"ts": 1769134500000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134560000, "open": 3.077, "high": 3.077, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.3565, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1769134620000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.6, "quote_volume": 20.2719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 6.6, "quote_volume": 20.28644, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.14884}, {"ts": 1769134860000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 8.58, "quote_volume": 26.37293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 3.072, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 8.61, "quote_volume": 26.45651, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769135100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31252, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.31252}, {"ts": 1769135220000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 6.61, "quote_volume": 20.30924, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769135340000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2818, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769135460000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 18.09, "quote_volume": 55.6283, "trades": 7, "taker_buy_volume": 18.09, "taker_buy_quote": 55.6283}, {"ts": 1769135580000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.6, "quote_volume": 20.2917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 8.71, "quote_volume": 26.77573, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769135820000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 4.05, "quote_volume": 12.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.61, "quote_volume": 20.31582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 48.48, "quote_volume": 149.076, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.31913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 6.6, "quote_volume": 20.2884, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769136180000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 53.41, "quote_volume": 164.12893, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 3.073, "high": 3.073, "low": 3.071, "close": 3.071, "volume": 6.61, "quote_volume": 20.30591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 6.6, "quote_volume": 20.2785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136420000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136480000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 6.61, "quote_volume": 20.31582, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769136540000, "open": 3.077, "high": 3.078, "low": 3.077, "close": 3.078, "volume": 12.96, "quote_volume": 39.8844, "trades": 2, "taker_buy_volume": 12.96, "taker_buy_quote": 39.8844}, {"ts": 1769136600000, "open": 3.076, "high": 3.076, "low": 3.075, "close": 3.076, "volume": 10.51, "quote_volume": 32.32545, "trades": 4, "taker_buy_volume": 10.51, "taker_buy_quote": 32.32545}, {"ts": 1769136660000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136720000, "open": 3.075, "high": 3.075, "low": 3.071, "close": 3.071, "volume": 41.62, "quote_volume": 127.86327, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769136780000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136960000, "open": 3.069, "high": 3.069, "low": 3.067, "close": 3.067, "volume": 6.6, "quote_volume": 20.2488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 34.57, "quote_volume": 106.02619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 3.067, "high": 3.072, "low": 3.067, "close": 3.072, "volume": 8.57, "quote_volume": 26.30488, "trades": 5, "taker_buy_volume": 5.27, "taker_buy_quote": 16.18378}, {"ts": 1769137140000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 3.072, "high": 3.072, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.32009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137320000, "open": 3.069, "high": 3.076, "low": 3.069, "close": 3.076, "volume": 106.32, "quote_volume": 326.95171, "trades": 10, "taker_buy_volume": 101.36, "taker_buy_quote": 311.72283}, {"ts": 1769137380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137440000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2884, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769137500000, "open": 3.075, "high": 3.075, "low": 3.074, "close": 3.074, "volume": 13.75, "quote_volume": 42.28124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 3.075, "high": 3.077, "low": 3.075, "close": 3.077, "volume": 6.61, "quote_volume": 20.33235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137620000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 87.43, "quote_volume": 268.85068, "trades": 12, "taker_buy_volume": 18.38, "taker_buy_quote": 56.50792}, {"ts": 1769137680000, "open": 3.076, "high": 3.078, "low": 3.076, "close": 3.078, "volume": 14.7, "quote_volume": 45.23667, "trades": 6, "taker_buy_volume": 8.08, "taker_buy_quote": 24.87024}, {"ts": 1769137740000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 5.77, "quote_volume": 17.76006, "trades": 2, "taker_buy_volume": 5.77, "taker_buy_quote": 17.76006}, {"ts": 1769137800000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3049, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769137860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 3.076, "high": 3.078, "low": 3.076, "close": 3.078, "volume": 13.94, "quote_volume": 42.9007, "trades": 6, "taker_buy_volume": 10.63, "taker_buy_quote": 32.71914}, {"ts": 1769137980000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.079, "volume": 58.57, "quote_volume": 180.39056, "trades": 15, "taker_buy_volume": 24.43, "taker_buy_quote": 75.24448}, {"ts": 1769138040000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 6.61, "quote_volume": 20.36542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138100000, "open": 3.085, "high": 3.085, "low": 3.084, "close": 3.084, "volume": 22.07, "quote_volume": 68.0748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138160000, "open": 3.085, "high": 3.09, "low": 3.085, "close": 3.087, "volume": 25.27, "quote_volume": 78.01224, "trades": 6, "taker_buy_volume": 5.75, "taker_buy_quote": 17.76062}, {"ts": 1769138220000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 3.087, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 6.6, "quote_volume": 20.3841, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3841}, {"ts": 1769138340000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 27.06, "quote_volume": 83.50716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138400000, "open": 3.087, "high": 3.092, "low": 3.087, "close": 3.087, "volume": 12.52, "quote_volume": 38.67185, "trades": 6, "taker_buy_volume": 2.01, "taker_buy_quote": 6.21492}, {"ts": 1769138460000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138520000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.093, "volume": 6.62, "quote_volume": 20.45711, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23583}, {"ts": 1769138580000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 3.092, "high": 3.093, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.3923, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2052}, {"ts": 1769138700000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138760000, "open": 3.088, "high": 3.09, "low": 3.088, "close": 3.088, "volume": 14.16, "quote_volume": 43.7327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138880000, "open": 3.088, "high": 3.088, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 3.086, "high": 3.091, "low": 3.086, "close": 3.091, "volume": 6.61, "quote_volume": 20.41325, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.19859}, {"ts": 1769139060000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 3.09, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769139180000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 132.36, "quote_volume": 408.46296, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.62, "quote_volume": 20.41939, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769139300000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 3.085, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 6.61, "quote_volume": 20.40178, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769139420000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 53.7, "quote_volume": 165.6108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 3.087, "high": 3.087, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41939, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769139540000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 3.084, "high": 3.09, "low": 3.084, "close": 3.084, "volume": 38.49, "quote_volume": 118.75296, "trades": 8, "taker_buy_volume": 5.21, "taker_buy_quote": 16.0951}, {"ts": 1769139660000, "open": 3.084, "high": 3.084, "low": 3.083, "close": 3.083, "volume": 34.65, "quote_volume": 106.85591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 3.084, "high": 3.087, "low": 3.082, "close": 3.087, "volume": 157.85, "quote_volume": 486.67289, "trades": 25, "taker_buy_volume": 3.9, "taker_buy_quote": 12.03351}, {"ts": 1769139780000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139840000, "open": 3.087, "high": 3.088, "low": 3.083, "close": 3.083, "volume": 10.4, "quote_volume": 32.0872, "trades": 5, "taker_buy_volume": 5.17, "taker_buy_quote": 15.96119}, {"ts": 1769139900000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 3.085, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 6.6, "quote_volume": 20.3709, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140020000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.6, "quote_volume": 20.3709, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140140000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 3.085, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140260000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140380000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 3.085, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140500000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769140620000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 2.33, "quote_volume": 7.19504, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 7.19504}, {"ts": 1769140680000, "open": 3.087, "high": 3.089, "low": 3.087, "close": 3.089, "volume": 6.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769140740000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140800000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140920000, "open": 3.086, "high": 3.086, "low": 3.082, "close": 3.082, "volume": 49.1, "quote_volume": 151.46541, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769140980000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 3.082, "high": 3.086, "low": 3.082, "close": 3.086, "volume": 6.61, "quote_volume": 20.38526, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769141100000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 3.089, "high": 3.089, "low": 3.084, "close": 3.084, "volume": 9.92, "quote_volume": 30.60983, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769141220000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 3.087, "high": 3.089, "low": 3.084, "close": 3.084, "volume": 13.2, "quote_volume": 40.74988, "trades": 5, "taker_buy_volume": 6.6, "taker_buy_quote": 20.38558}, {"ts": 1769141340000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.085, "volume": 25.76, "quote_volume": 79.49205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141460000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141520000, "open": 3.088, "high": 3.09, "low": 3.088, "close": 3.09, "volume": 28.59, "quote_volume": 88.29254, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769141580000, "open": 3.09, "high": 3.091, "low": 3.09, "close": 3.091, "volume": 67.84, "quote_volume": 209.66177, "trades": 4, "taker_buy_volume": 67.84, "taker_buy_quote": 209.66177}, {"ts": 1769141640000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.089, "volume": 31.01, "quote_volume": 95.7932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141700000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.093, "volume": 8.48, "quote_volume": 26.21027, "trades": 3, "taker_buy_volume": 5.18, "taker_buy_quote": 16.01987}, {"ts": 1769141820000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 3.091, "high": 3.091, "low": 3.087, "close": 3.091, "volume": 13.62, "quote_volume": 42.08618, "trades": 4, "taker_buy_volume": 10.31, "taker_buy_quote": 31.86821}, {"ts": 1769141940000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 8.96, "quote_volume": 27.67841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142060000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 17.95, "quote_volume": 55.48345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 6.61, "quote_volume": 20.44144, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769142180000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 3.094, "high": 3.094, "low": 3.09, "close": 3.09, "volume": 16.52, "quote_volume": 51.09964, "trades": 6, "taker_buy_volume": 13.21, "taker_buy_quote": 40.87174}, {"ts": 1769142300000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142360000, "open": 3.09, "high": 3.094, "low": 3.089, "close": 3.094, "volume": 8.53, "quote_volume": 26.37314, "trades": 4, "taker_buy_volume": 5.15, "taker_buy_quote": 15.93225}, {"ts": 1769142420000, "open": 3.095, "high": 3.1, "low": 3.095, "close": 3.096, "volume": 89.64, "quote_volume": 277.6738, "trades": 25, "taker_buy_volume": 17.94, "taker_buy_quote": 55.57515}, {"ts": 1769142480000, "open": 3.097, "high": 3.099, "low": 3.097, "close": 3.099, "volume": 6.6, "quote_volume": 20.4468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142540000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 3.099, "high": 3.099, "low": 3.097, "close": 3.097, "volume": 14.36, "quote_volume": 44.47952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142660000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 7.93, "quote_volume": 24.571, "trades": 2, "taker_buy_volume": 3.93, "taker_buy_quote": 12.183}, {"ts": 1769142720000, "open": 3.1, "high": 3.1, "low": 3.098, "close": 3.1, "volume": 9.47, "quote_volume": 29.35038, "trades": 3, "taker_buy_volume": 6.16, "taker_buy_quote": 19.096}, {"ts": 1769142780000, "open": 3.1, "high": 3.103, "low": 3.1, "close": 3.102, "volume": 112.51, "quote_volume": 348.92689, "trades": 17, "taker_buy_volume": 60.95, "taker_buy_quote": 189.01394}, {"ts": 1769142840000, "open": 3.101, "high": 3.105, "low": 3.101, "close": 3.102, "volume": 9.27, "quote_volume": 28.76216, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27755}, {"ts": 1769142900000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 86.32, "quote_volume": 267.85096, "trades": 16, "taker_buy_volume": 86.32, "taker_buy_quote": 267.85096}, {"ts": 1769142960000, "open": 3.103, "high": 3.108, "low": 3.103, "close": 3.108, "volume": 8.45, "quote_volume": 26.24053, "trades": 4, "taker_buy_volume": 8.45, "taker_buy_quote": 26.24053}, {"ts": 1769143020000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 3.108, "high": 3.108, "low": 3.103, "close": 3.103, "volume": 8.65, "quote_volume": 26.8575, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769143140000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143200000, "open": 3.103, "high": 3.106, "low": 3.103, "close": 3.106, "volume": 6.61, "quote_volume": 20.52076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143260000, "open": 3.109, "high": 3.111, "low": 3.109, "close": 3.111, "volume": 237.84, "quote_volume": 739.87402, "trades": 7, "taker_buy_volume": 237.84, "taker_buy_quote": 739.87402}, {"ts": 1769143320000, "open": 3.106, "high": 3.112, "low": 3.106, "close": 3.107, "volume": 64.8, "quote_volume": 201.32176, "trades": 9, "taker_buy_volume": 3.31, "taker_buy_quote": 10.29757}, {"ts": 1769143380000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143440000, "open": 3.107, "high": 3.11, "low": 3.106, "close": 3.106, "volume": 44.55, "quote_volume": 138.39878, "trades": 11, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28417}, {"ts": 1769143500000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143560000, "open": 3.107, "high": 3.109, "low": 3.107, "close": 3.109, "volume": 6.61, "quote_volume": 20.54387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143620000, "open": 3.108, "high": 3.108, "low": 3.107, "close": 3.107, "volume": 17.33, "quote_volume": 53.86163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143680000, "open": 3.107, "high": 3.11, "low": 3.107, "close": 3.11, "volume": 6.61, "quote_volume": 20.54717, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.263}, {"ts": 1769143740000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 3.11, "high": 3.11, "low": 3.108, "close": 3.108, "volume": 6.61, "quote_volume": 20.5505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143860000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 20.79, "quote_volume": 64.6569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143920000, "open": 3.109, "high": 3.113, "low": 3.109, "close": 3.109, "volume": 36.27, "quote_volume": 112.77663, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2729}, {"ts": 1769143980000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144040000, "open": 3.109, "high": 3.112, "low": 3.109, "close": 3.109, "volume": 42.89, "quote_volume": 133.35491, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2696}, {"ts": 1769144100000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 3.109, "high": 3.109, "low": 3.107, "close": 3.107, "volume": 6.6, "quote_volume": 20.5128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 3.109, "high": 3.113, "low": 3.109, "close": 3.111, "volume": 9.82, "quote_volume": 30.55004, "trades": 3, "taker_buy_volume": 6.52, "taker_buy_quote": 20.29034}, {"ts": 1769144340000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 3.111, "high": 3.111, "low": 3.106, "close": 3.106, "volume": 21.79, "quote_volume": 67.71143, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2663}, {"ts": 1769144460000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144520000, "open": 3.108, "high": 3.112, "low": 3.108, "close": 3.112, "volume": 6.42, "quote_volume": 19.96656, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2696}, {"ts": 1769144580000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 3.31, "quote_volume": 10.29741, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.29741}, {"ts": 1769144700000, "open": 3.112, "high": 3.114, "low": 3.107, "close": 3.114, "volume": 123.73, "quote_volume": 384.76412, "trades": 12, "taker_buy_volume": 46.77, "taker_buy_quote": 145.60039}, {"ts": 1769144760000, "open": 3.113, "high": 3.113, "low": 3.108, "close": 3.108, "volume": 46.5, "quote_volume": 144.60371, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2729}, {"ts": 1769144820000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 3.3, "quote_volume": 10.2762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 3.11, "high": 3.11, "low": 3.109, "close": 3.109, "volume": 34.29, "quote_volume": 106.6269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 3.115, "high": 3.115, "low": 3.111, "close": 3.114, "volume": 36.51, "quote_volume": 113.60647, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31065}, {"ts": 1769145060000, "open": 3.115, "high": 3.115, "low": 3.114, "close": 3.114, "volume": 789.28, "quote_volume": 2458.59486, "trades": 9, "taker_buy_volume": 61.87, "taker_buy_quote": 192.71271}, {"ts": 1769145120000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 3.31, "quote_volume": 10.30734, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.30734}, {"ts": 1769145180000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145240000, "open": 3.114, "high": 3.116, "low": 3.114, "close": 3.116, "volume": 6.58, "quote_volume": 20.49674, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31396}, {"ts": 1769145300000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 3.3, "quote_volume": 10.2828, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2828}, {"ts": 1769145420000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 3.116, "high": 3.116, "low": 3.115, "close": 3.115, "volume": 72.04, "quote_volume": 224.46357, "trades": 4, "taker_buy_volume": 58.97, "taker_buy_quote": 183.75052}, {"ts": 1769145540000, "open": 3.118, "high": 3.123, "low": 3.116, "close": 3.117, "volume": 587.34, "quote_volume": 1832.30833, "trades": 30, "taker_buy_volume": 448.44, "taker_buy_quote": 1399.15399}, {"ts": 1769145600000, "open": 3.122, "high": 3.122, "low": 3.118, "close": 3.118, "volume": 32.91, "quote_volume": 102.64267, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33382}, {"ts": 1769145660000, "open": 3.122, "high": 3.125, "low": 3.121, "close": 3.121, "volume": 148.05, "quote_volume": 462.19809, "trades": 22, "taker_buy_volume": 13.24, "taker_buy_quote": 41.35909}, {"ts": 1769145720000, "open": 3.126, "high": 3.127, "low": 3.121, "close": 3.121, "volume": 109.04, "quote_volume": 340.36126, "trades": 14, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34836}, {"ts": 1769145780000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145840000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 3.3, "quote_volume": 10.3092, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3092}, {"ts": 1769145900000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 3.123, "high": 3.123, "low": 3.117, "close": 3.117, "volume": 84.3, "quote_volume": 262.85921, "trades": 13, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1769146020000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146080000, "open": 3.118, "high": 3.119, "low": 3.118, "close": 3.119, "volume": 3.3, "quote_volume": 10.29057, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.29057}, {"ts": 1769146140000, "open": 3.119, "high": 3.119, "low": 3.119, "close": 3.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 3.122, "high": 3.123, "low": 3.122, "close": 3.123, "volume": 5.26, "quote_volume": 16.42367, "trades": 2, "taker_buy_volume": 1.95, "taker_buy_quote": 6.08985}, {"ts": 1769146260000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 42.57, "quote_volume": 132.73326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 3.118, "high": 3.118, "low": 3.116, "close": 3.116, "volume": 14.97, "quote_volume": 46.65314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146380000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 3.122, "high": 3.122, "low": 3.12, "close": 3.12, "volume": 11.91, "quote_volume": 37.16582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146500000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 83.3, "quote_volume": 260.3125, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 260.3125}, {"ts": 1769146620000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 3.31, "quote_volume": 10.34375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146800000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 3.31, "quote_volume": 10.34375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 52.8, "quote_volume": 165.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 3.31, "quote_volume": 10.35037, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35037}, {"ts": 1769146980000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 3.31, "quote_volume": 10.33713, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1769147100000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 1.63, "quote_volume": 5.08071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 3.3, "quote_volume": 10.2861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 3.31, "quote_volume": 10.3272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147340000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147400000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 3.3, "quote_volume": 10.3059, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3059}, {"ts": 1769147460000, "open": 3.125, "high": 3.129, "low": 3.12, "close": 3.121, "volume": 1083.25, "quote_volume": 3382.7115, "trades": 73, "taker_buy_volume": 462.69, "taker_buy_quote": 1444.84989}, {"ts": 1769147520000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 3.31, "quote_volume": 10.34044, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34044}, {"ts": 1769147580000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147640000, "open": 3.124, "high": 3.126, "low": 3.124, "close": 3.126, "volume": 94.49, "quote_volume": 295.36912, "trades": 3, "taker_buy_volume": 2.26, "taker_buy_quote": 7.06476}, {"ts": 1769147700000, "open": 3.127, "high": 3.153, "low": 3.126, "close": 3.137, "volume": 6315.06, "quote_volume": 19808.21558, "trades": 85, "taker_buy_volume": 5298.73, "taker_buy_quote": 16616.56664}, {"ts": 1769147760000, "open": 3.139, "high": 3.154, "low": 3.126, "close": 3.129, "volume": 7155.25, "quote_volume": 22458.50207, "trades": 179, "taker_buy_volume": 3410.52, "taker_buy_quote": 10716.01455}, {"ts": 1769147820000, "open": 3.127, "high": 3.155, "low": 3.126, "close": 3.13, "volume": 5227.87, "quote_volume": 16430.23686, "trades": 67, "taker_buy_volume": 3015.26, "taker_buy_quote": 9487.5466}, {"ts": 1769147880000, "open": 3.136, "high": 3.14, "low": 3.124, "close": 3.132, "volume": 1476.81, "quote_volume": 4621.21361, "trades": 32, "taker_buy_volume": 200.81, "taker_buy_quote": 629.34059}, {"ts": 1769147940000, "open": 3.134, "high": 3.147, "low": 3.133, "close": 3.135, "volume": 4637.06, "quote_volume": 14559.6787, "trades": 55, "taker_buy_volume": 3044.06, "taker_buy_quote": 9560.34763}, {"ts": 1769148000000, "open": 3.138, "high": 3.143, "low": 3.128, "close": 3.131, "volume": 902.94, "quote_volume": 2828.20025, "trades": 37, "taker_buy_volume": 27.84, "taker_buy_quote": 87.23558}, {"ts": 1769148060000, "open": 3.128, "high": 3.131, "low": 3.123, "close": 3.129, "volume": 1349.99, "quote_volume": 4219.08951, "trades": 42, "taker_buy_volume": 65.27, "taker_buy_quote": 204.24997}, {"ts": 1769148120000, "open": 3.129, "high": 3.158, "low": 3.121, "close": 3.13, "volume": 7117.35, "quote_volume": 22335.59547, "trades": 181, "taker_buy_volume": 4028.91, "taker_buy_quote": 12647.58878}, {"ts": 1769148180000, "open": 3.135, "high": 3.135, "low": 3.12, "close": 3.128, "volume": 2253.99, "quote_volume": 7050.00916, "trades": 50, "taker_buy_volume": 449.06, "taker_buy_quote": 1405.32823}, {"ts": 1769148240000, "open": 3.134, "high": 3.134, "low": 3.123, "close": 3.129, "volume": 1447.63, "quote_volume": 4525.43244, "trades": 27, "taker_buy_volume": 806.15, "taker_buy_quote": 2521.6372}, {"ts": 1769148300000, "open": 3.13, "high": 3.13, "low": 3.127, "close": 3.127, "volume": 1277.76, "quote_volume": 3998.37914, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148360000, "open": 3.133, "high": 3.133, "low": 3.126, "close": 3.13, "volume": 791.86, "quote_volume": 2475.97963, "trades": 28, "taker_buy_volume": 117.78, "taker_buy_quote": 368.63135}, {"ts": 1769148420000, "open": 3.129, "high": 3.142, "low": 3.122, "close": 3.139, "volume": 6362.29, "quote_volume": 19943.44638, "trades": 93, "taker_buy_volume": 4515.45, "taker_buy_quote": 14159.99199}, {"ts": 1769148480000, "open": 3.136, "high": 3.143, "low": 3.12, "close": 3.134, "volume": 4335.96, "quote_volume": 13580.61723, "trades": 57, "taker_buy_volume": 3297.85, "taker_buy_quote": 10335.40898}, {"ts": 1769148540000, "open": 3.131, "high": 3.131, "low": 3.124, "close": 3.129, "volume": 1295.76, "quote_volume": 4051.66213, "trades": 25, "taker_buy_volume": 12.26, "taker_buy_quote": 38.36154}, {"ts": 1769148600000, "open": 3.132, "high": 3.134, "low": 3.124, "close": 3.134, "volume": 2046.53, "quote_volume": 6406.13057, "trades": 17, "taker_buy_volume": 1365.48, "taker_buy_quote": 4278.02845}, {"ts": 1769148660000, "open": 3.129, "high": 3.135, "low": 3.12, "close": 3.128, "volume": 2804.56, "quote_volume": 8779.20103, "trades": 45, "taker_buy_volume": 1456.13, "taker_buy_quote": 4562.27661}, {"ts": 1769148720000, "open": 3.128, "high": 3.128, "low": 3.122, "close": 3.122, "volume": 1633.57, "quote_volume": 5108.05354, "trades": 11, "taker_buy_volume": 6.12, "taker_buy_quote": 19.14336}, {"ts": 1769148780000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 3.127, "high": 3.131, "low": 3.127, "close": 3.127, "volume": 17.84, "quote_volume": 55.79892, "trades": 8, "taker_buy_volume": 5.46, "taker_buy_quote": 17.07342}, {"ts": 1769148900000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148960000, "open": 3.13, "high": 3.131, "low": 3.123, "close": 3.123, "volume": 766.93, "quote_volume": 2397.28808, "trades": 19, "taker_buy_volume": 128.05, "taker_buy_quote": 400.92125}, {"ts": 1769149020000, "open": 3.128, "high": 3.128, "low": 3.095, "close": 3.117, "volume": 10381.83, "quote_volume": 32290.52744, "trades": 162, "taker_buy_volume": 2683.16, "taker_buy_quote": 8353.62625}, {"ts": 1769149080000, "open": 3.117, "high": 3.117, "low": 3.113, "close": 3.113, "volume": 9.78, "quote_volume": 30.45838, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31727}, {"ts": 1769149140000, "open": 3.115, "high": 3.118, "low": 3.115, "close": 3.118, "volume": 170.54, "quote_volume": 531.38975, "trades": 8, "taker_buy_volume": 170.54, "taker_buy_quote": 531.38975}, {"ts": 1769149200000, "open": 3.121, "high": 3.127, "low": 3.121, "close": 3.122, "volume": 10.12, "quote_volume": 31.60619, "trades": 5, "taker_buy_volume": 8.25, "taker_buy_quote": 25.76805}, {"ts": 1769149260000, "open": 3.119, "high": 3.119, "low": 3.118, "close": 3.118, "volume": 80.0, "quote_volume": 249.44386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149320000, "open": 3.121, "high": 3.121, "low": 3.116, "close": 3.116, "volume": 94.39, "quote_volume": 294.13579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 6.15, "quote_volume": 19.1511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 3.31, "quote_volume": 10.30734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149500000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149560000, "open": 3.109, "high": 3.109, "low": 3.096, "close": 3.096, "volume": 76.16, "quote_volume": 236.21152, "trades": 18, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2597}, {"ts": 1769149620000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149680000, "open": 3.099, "high": 3.099, "low": 3.094, "close": 3.094, "volume": 8.04, "quote_volume": 24.89226, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769149740000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149800000, "open": 3.1, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 12.81, "quote_volume": 39.65394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149860000, "open": 3.098, "high": 3.098, "low": 3.091, "close": 3.091, "volume": 26.65, "quote_volume": 82.5176, "trades": 6, "taker_buy_volume": 20.35, "taker_buy_quote": 63.0443}, {"ts": 1769149920000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 67.82, "quote_volume": 210.21625, "trades": 9, "taker_buy_volume": 64.52, "taker_buy_quote": 199.99615}, {"ts": 1769149980000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150040000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 3.3, "quote_volume": 10.2267, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769150100000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.3, "quote_volume": 10.2168, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769150220000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 3.26, "quote_volume": 10.07666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 3.096, "high": 3.098, "low": 3.096, "close": 3.098, "volume": 145.47, "quote_volume": 450.51728, "trades": 3, "taker_buy_volume": 145.47, "taker_buy_quote": 450.51728}, {"ts": 1769150340000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150400000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.3, "quote_volume": 10.2168, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769150460000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 5.3, "quote_volume": 16.3929, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 16.3929}, {"ts": 1769150520000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.3, "quote_volume": 10.2168, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769150580000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 3.3, "quote_volume": 10.2135, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2135}, {"ts": 1769150700000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 30.97, "quote_volume": 95.73489, "trades": 4, "taker_buy_volume": 30.97, "taker_buy_quote": 95.73489}, {"ts": 1769150820000, "open": 3.088, "high": 3.088, "low": 3.087, "close": 3.088, "volume": 138.04, "quote_volume": 426.25132, "trades": 5, "taker_buy_volume": 17.15, "taker_buy_quote": 52.943}, {"ts": 1769150880000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 24.93, "quote_volume": 76.95365, "trades": 6, "taker_buy_volume": 20.64, "taker_buy_quote": 63.719}, {"ts": 1769150940000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.31, "quote_volume": 10.21797, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769151060000, "open": 3.082, "high": 3.082, "low": 3.078, "close": 3.078, "volume": 24.0, "quote_volume": 73.89469, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151120000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.3, "quote_volume": 10.1739, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769151180000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.31, "quote_volume": 10.20473, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769151300000, "open": 3.08, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 28.84, "quote_volume": 88.81158, "trades": 8, "taker_buy_volume": 28.84, "taker_buy_quote": 88.81158}, {"ts": 1769151360000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.078, "volume": 58.58, "quote_volume": 180.17248, "trades": 11, "taker_buy_volume": 27.79, "taker_buy_quote": 85.54092}, {"ts": 1769151420000, "open": 3.076, "high": 3.076, "low": 3.068, "close": 3.069, "volume": 111.08, "quote_volume": 341.01656, "trades": 14, "taker_buy_volume": 27.17, "taker_buy_quote": 83.54345}, {"ts": 1769151480000, "open": 3.069, "high": 3.072, "low": 3.068, "close": 3.068, "volume": 44.06, "quote_volume": 135.2211, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151540000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151600000, "open": 3.072, "high": 3.072, "low": 3.068, "close": 3.068, "volume": 38.76, "quote_volume": 118.92888, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769151660000, "open": 3.069, "high": 3.072, "low": 3.064, "close": 3.065, "volume": 228.96, "quote_volume": 701.97653, "trades": 11, "taker_buy_volume": 17.49, "taker_buy_quote": 53.638}, {"ts": 1769151720000, "open": 3.062, "high": 3.065, "low": 3.06, "close": 3.065, "volume": 289.31, "quote_volume": 885.66023, "trades": 12, "taker_buy_volume": 6.61, "taker_buy_quote": 20.25965}, {"ts": 1769151780000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 3.31, "quote_volume": 10.14515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151900000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 3.067, "high": 3.071, "low": 3.065, "close": 3.065, "volume": 23.92, "quote_volume": 73.37004, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769152020000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 2.12, "quote_volume": 6.48932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152080000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.3, "quote_volume": 10.1211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152140000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 4.5, "quote_volume": 13.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152200000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.31, "quote_volume": 10.15177, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769152260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152320000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 199.26, "quote_volume": 610.74037, "trades": 30, "taker_buy_volume": 5.66, "taker_buy_quote": 17.35922}, {"ts": 1769152380000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.31, "quote_volume": 10.15177, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769152500000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 9.21, "quote_volume": 28.25628, "trades": 1, "taker_buy_volume": 9.21, "taker_buy_quote": 28.25628}, {"ts": 1769152560000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 3.3, "quote_volume": 10.1277, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769152620000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152680000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 7.23, "quote_volume": 22.18495, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769152740000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 125.74, "quote_volume": 386.24628, "trades": 27, "taker_buy_volume": 99.46, "taker_buy_quote": 305.50131}, {"ts": 1769152860000, "open": 3.076, "high": 3.077, "low": 3.076, "close": 3.077, "volume": 9.5, "quote_volume": 29.22268, "trades": 3, "taker_buy_volume": 9.5, "taker_buy_quote": 29.22268}, {"ts": 1769152920000, "open": 3.08, "high": 3.083, "low": 3.08, "close": 3.083, "volume": 333.92, "quote_volume": 1028.55127, "trades": 11, "taker_buy_volume": 333.92, "taker_buy_quote": 1028.55127}, {"ts": 1769152980000, "open": 3.083, "high": 3.09, "low": 3.083, "close": 3.09, "volume": 108.41, "quote_volume": 334.79517, "trades": 24, "taker_buy_volume": 101.73, "taker_buy_quote": 314.20073}, {"ts": 1769153040000, "open": 3.09, "high": 3.099, "low": 3.09, "close": 3.099, "volume": 846.56, "quote_volume": 2620.15369, "trades": 36, "taker_buy_volume": 846.56, "taker_buy_quote": 2620.15369}, {"ts": 1769153100000, "open": 3.097, "high": 3.098, "low": 3.079, "close": 3.088, "volume": 1712.99, "quote_volume": 5293.75166, "trades": 109, "taker_buy_volume": 226.14, "taker_buy_quote": 698.65444}, {"ts": 1769153160000, "open": 3.086, "high": 3.087, "low": 3.086, "close": 3.087, "volume": 44.2, "quote_volume": 136.42983, "trades": 12, "taker_buy_volume": 44.2, "taker_buy_quote": 136.42983}, {"ts": 1769153220000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153280000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.3, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769153340000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.31, "quote_volume": 10.21797, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769153460000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 3.087, "high": 3.089, "low": 3.087, "close": 3.089, "volume": 108.59, "quote_volume": 335.23029, "trades": 8, "taker_buy_volume": 108.59, "taker_buy_quote": 335.23029}, {"ts": 1769153580000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 21.97, "quote_volume": 67.80935, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769153700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153760000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.31, "quote_volume": 10.21135, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769153820000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 9.71, "quote_volume": 29.93593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 3.3, "quote_volume": 10.1673, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1769153940000, "open": 3.081, "high": 3.086, "low": 3.081, "close": 3.082, "volume": 83.45, "quote_volume": 257.20116, "trades": 11, "taker_buy_volume": 81.1, "taker_buy_quote": 249.95846}, {"ts": 1769154000000, "open": 3.086, "high": 3.087, "low": 3.086, "close": 3.087, "volume": 3.31, "quote_volume": 10.21674, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21674}, {"ts": 1769154060000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 3.087, "high": 3.09, "low": 3.087, "close": 3.088, "volume": 42.18, "quote_volume": 130.25551, "trades": 7, "taker_buy_volume": 2.93, "taker_buy_quote": 9.04491}, {"ts": 1769154180000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154240000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 3.31, "quote_volume": 10.23121, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769154300000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 38.94, "quote_volume": 120.16884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.31, "quote_volume": 10.21466, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769154420000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154480000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 3.31, "quote_volume": 10.20804, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769154540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154600000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.31, "quote_volume": 10.21135, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769154660000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.3, "quote_volume": 10.1805, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769154780000, "open": 3.081, "high": 3.081, "low": 3.08, "close": 3.08, "volume": 55.94, "quote_volume": 172.33492, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154840000, "open": 3.081, "high": 3.085, "low": 3.08, "close": 3.085, "volume": 57.73, "quote_volume": 177.84872, "trades": 10, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769154900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.31, "quote_volume": 10.20473, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769155020000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 1.98, "quote_volume": 6.10434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155080000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.3, "quote_volume": 10.1838, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1769155140000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 5.1, "quote_volume": 15.7386, "trades": 2, "taker_buy_volume": 5.1, "taker_buy_quote": 15.7386}, {"ts": 1769155260000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155320000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.3, "quote_volume": 10.1838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155380000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155440000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 3.3, "quote_volume": 10.1937, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769155500000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155560000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 3.3, "quote_volume": 10.1904, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769155620000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155680000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 3.3, "quote_volume": 10.1904, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769155740000, "open": 3.089, "high": 3.091, "low": 3.089, "close": 3.091, "volume": 7.8, "quote_volume": 24.10608, "trades": 5, "taker_buy_volume": 7.8, "taker_buy_quote": 24.10608}, {"ts": 1769155800000, "open": 3.091, "high": 3.091, "low": 3.089, "close": 3.089, "volume": 175.85, "quote_volume": 543.32671, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155860000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155920000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 47.5, "quote_volume": 146.8766, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1769155980000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156040000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 3.31, "quote_volume": 10.24445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156100000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156160000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 992.27, "quote_volume": 3068.10874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 70.71, "quote_volume": 218.77674, "trades": 1, "taker_buy_volume": 70.71, "taker_buy_quote": 218.77674}, {"ts": 1769156280000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 3.3, "quote_volume": 10.2201, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769156340000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 5.06, "quote_volume": 15.66048, "trades": 2, "taker_buy_volume": 5.06, "taker_buy_quote": 15.66048}, {"ts": 1769156460000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 11.83, "quote_volume": 36.5547, "trades": 5, "taker_buy_volume": 11.83, "taker_buy_quote": 36.5547}, {"ts": 1769156520000, "open": 3.09, "high": 3.09, "low": 3.083, "close": 3.083, "volume": 24.72, "quote_volume": 76.26555, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769156580000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156640000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 72.33, "quote_volume": 223.21038, "trades": 2, "taker_buy_volume": 72.33, "taker_buy_quote": 223.21038}, {"ts": 1769156700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156760000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.31, "quote_volume": 10.21797, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769156820000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156880000, "open": 3.087, "high": 3.087, "low": 3.085, "close": 3.085, "volume": 207.49, "quote_volume": 640.11325, "trades": 4, "taker_buy_volume": 204.19, "taker_buy_quote": 629.92615}, {"ts": 1769156940000, "open": 3.086, "high": 3.086, "low": 3.085, "close": 3.085, "volume": 987.98, "quote_volume": 3047.96061, "trades": 20, "taker_buy_volume": 854.79, "taker_buy_quote": 2637.02715}, {"ts": 1769157000000, "open": 3.085, "high": 3.085, "low": 3.083, "close": 3.083, "volume": 10.31, "quote_volume": 31.79235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157060000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157120000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 3.3, "quote_volume": 10.1739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157180000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 14.36, "quote_volume": 44.16071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157240000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.31, "quote_volume": 10.17163, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769157300000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.52, "quote_volume": 10.8064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157360000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.3, "quote_volume": 10.1409, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769157420000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.3, "quote_volume": 10.1409, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769157540000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157600000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.31, "quote_volume": 10.17163, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769157660000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157720000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 3.3, "quote_volume": 10.1508, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769157780000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157840000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.3, "quote_volume": 10.1409, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769157900000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157960000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 3.3, "quote_volume": 10.1475, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769158020000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 2.19, "quote_volume": 6.72111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 3.074, "high": 3.074, "low": 3.067, "close": 3.067, "volume": 11.76, "quote_volume": 36.09509, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769158140000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 5.91, "quote_volume": 18.10824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158200000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.31, "quote_volume": 10.1617, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769158260000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158320000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.3, "quote_volume": 10.131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158380000, "open": 3.066, "high": 3.067, "low": 3.066, "close": 3.067, "volume": 14.59, "quote_volume": 44.73919, "trades": 4, "taker_buy_volume": 14.59, "taker_buy_quote": 44.73919}, {"ts": 1769158440000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.3, "quote_volume": 10.1211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158500000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158560000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.31, "quote_volume": 10.1617, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769158620000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.3, "quote_volume": 10.131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158740000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 3.3, "quote_volume": 10.1409, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769158860000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 35.46, "quote_volume": 108.9953, "trades": 13, "taker_buy_volume": 35.46, "taker_buy_quote": 108.9953}, {"ts": 1769158920000, "open": 3.075, "high": 3.076, "low": 3.075, "close": 3.076, "volume": 9.92, "quote_volume": 30.50768, "trades": 6, "taker_buy_volume": 9.58, "taker_buy_quote": 29.46218}, {"ts": 1769158980000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 20.84, "quote_volume": 64.04132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159040000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.3, "quote_volume": 10.1607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159160000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.3, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769159220000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.31, "quote_volume": 10.21466, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769159340000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159400000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.31, "quote_volume": 10.21466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159460000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159520000, "open": 3.086, "high": 3.086, "low": 3.082, "close": 3.085, "volume": 50.48, "quote_volume": 155.63918, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159580000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.3, "quote_volume": 10.1805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159760000, "open": 3.084, "high": 3.084, "low": 3.078, "close": 3.078, "volume": 7.11, "quote_volume": 21.90438, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769159820000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 10.59, "quote_volume": 32.54307, "trades": 2, "taker_buy_volume": 10.59, "taker_buy_quote": 32.54307}, {"ts": 1769159940000, "open": 3.08, "high": 3.081, "low": 3.08, "close": 3.081, "volume": 501.45, "quote_volume": 1544.56148, "trades": 8, "taker_buy_volume": 501.45, "taker_buy_quote": 1544.56148}, {"ts": 1769160000000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.3, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769160060000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160120000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.3, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769160180000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 48.33, "quote_volume": 148.63772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160240000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 3.3, "quote_volume": 10.1541, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769160300000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160360000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.3, "quote_volume": 10.1607, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769160420000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160480000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.31, "quote_volume": 10.19149, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769160540000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.31, "quote_volume": 10.19149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160660000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160720000, "open": 3.079, "high": 3.079, "low": 3.072, "close": 3.072, "volume": 84.42, "quote_volume": 259.44293, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769160780000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160840000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.071, "volume": 28.22, "quote_volume": 86.6528, "trades": 4, "taker_buy_volume": 10.78, "taker_buy_quote": 33.10538}, {"ts": 1769160900000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 2.08, "quote_volume": 6.36896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160960000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 3.31, "quote_volume": 10.1617, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769161020000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161080000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 3.31, "quote_volume": 10.16832, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769161140000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.3, "quote_volume": 10.1574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161260000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 5.75, "quote_volume": 17.6985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161320000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 8.17, "quote_volume": 25.1735, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769161380000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161440000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.3, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 2.6, "quote_volume": 7.9924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 3.3, "quote_volume": 10.1442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 3.074, "high": 3.078, "low": 3.074, "close": 3.078, "volume": 19.53, "quote_volume": 60.08818, "trades": 8, "taker_buy_volume": 19.53, "taker_buy_quote": 60.08818}, {"ts": 1769161680000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.3, "quote_volume": 10.1574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161740000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161800000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 5.13, "quote_volume": 15.78282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161860000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 3.31, "quote_volume": 10.18487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161980000, "open": 3.078, "high": 3.078, "low": 3.073, "close": 3.073, "volume": 12.98, "quote_volume": 39.90014, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 7.75656}, {"ts": 1769162040000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 3.31, "quote_volume": 10.17825, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769162100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162160000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.3, "quote_volume": 10.1574, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769162220000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.3, "quote_volume": 10.1574, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769162340000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162400000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 3.3, "quote_volume": 10.1574, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769162460000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 8.49, "quote_volume": 26.09826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162520000, "open": 3.077, "high": 3.078, "low": 3.077, "close": 3.078, "volume": 66.35, "quote_volume": 204.222, "trades": 2, "taker_buy_volume": 63.05, "taker_buy_quote": 194.0679}, {"ts": 1769162580000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 318.87, "quote_volume": 984.18423, "trades": 7, "taker_buy_volume": 318.87, "taker_buy_quote": 984.18423}, {"ts": 1769162640000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 13.9, "quote_volume": 42.8775, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769162700000, "open": 3.084, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 11.02, "quote_volume": 33.99736, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 9.01696}, {"ts": 1769162760000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 53.68, "quote_volume": 165.67631, "trades": 11, "taker_buy_volume": 6.61, "taker_buy_quote": 20.41829}, {"ts": 1769162820000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 1.83, "quote_volume": 5.63823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162880000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.075, "volume": 6.48, "quote_volume": 19.9458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162940000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 1.77, "quote_volume": 5.44098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 3.31, "quote_volume": 10.18487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163060000, "open": 3.074, "high": 3.074, "low": 3.066, "close": 3.066, "volume": 398.06, "quote_volume": 1223.10041, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163120000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 23.56, "quote_volume": 72.35276, "trades": 8, "taker_buy_volume": 15.6, "taker_buy_quote": 47.9076}, {"ts": 1769163180000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163240000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 5.06, "quote_volume": 15.56437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163300000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163360000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.31, "quote_volume": 10.1948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.3, "quote_volume": 10.164, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769163540000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163660000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163840000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163900000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163960000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164020000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 3.074, "high": 3.074, "low": 3.068, "close": 3.069, "volume": 25.72, "quote_volume": 78.94148, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164140000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164260000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164320000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164380000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164500000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 10.6, "quote_volume": 32.5844, "trades": 1, "taker_buy_volume": 10.6, "taker_buy_quote": 32.5844}, {"ts": 1769164620000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164680000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164800000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164860000, "open": 3.069, "high": 3.069, "low": 3.061, "close": 3.061, "volume": 7.16, "quote_volume": 21.93652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164920000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164980000, "open": 3.066, "high": 3.066, "low": 3.064, "close": 3.064, "volume": 92.31, "quote_volume": 282.88496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165040000, "open": 3.068, "high": 3.074, "low": 3.068, "close": 3.074, "volume": 160.99, "quote_volume": 494.66695, "trades": 12, "taker_buy_volume": 160.99, "taker_buy_quote": 494.66695}, {"ts": 1769165100000, "open": 3.071, "high": 3.073, "low": 3.071, "close": 3.073, "volume": 24.54, "quote_volume": 75.39164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165160000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165220000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165340000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165460000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165520000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165760000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166120000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 3.082, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 777.04, "quote_volume": 2394.59913, "trades": 11, "taker_buy_volume": 91.81, "taker_buy_quote": 283.133}, {"ts": 1769166240000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 1.95, "quote_volume": 6.00795, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.00795}, {"ts": 1769166300000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166360000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166420000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.51, "quote_volume": 10.80729, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 10.80729}, {"ts": 1769166480000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166540000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 4.7, "quote_volume": 14.4619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166600000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166660000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166780000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166840000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167200000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 4.02, "quote_volume": 12.33336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167320000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167560000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 5.46, "quote_volume": 16.77312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167620000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167740000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167920000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 3.85, "quote_volume": 11.8657, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 11.8657}, {"ts": 1769167980000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 13.52, "quote_volume": 41.58752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168100000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168160000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168280000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168460000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 4.74, "quote_volume": 14.5755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168760000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168820000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 1.7, "quote_volume": 5.2275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168880000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 56.99, "quote_volume": 175.18463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169360000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169540000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169600000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169660000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169720000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 9.37, "quote_volume": 28.85023, "trades": 5, "taker_buy_volume": 7.66, "taker_buy_quote": 23.58514}, {"ts": 1769169780000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169900000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169960000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170020000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 37.46, "quote_volume": 115.22696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170320000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170440000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 3.071, "high": 3.071, "low": 3.066, "close": 3.066, "volume": 188.29, "quote_volume": 578.12103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170620000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171280000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171400000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 5.03, "quote_volume": 15.43009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171520000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171580000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171640000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171700000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 8.84, "quote_volume": 27.05924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171760000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171880000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 5.21, "quote_volume": 15.98949, "trades": 1, "taker_buy_volume": 5.21, "taker_buy_quote": 15.98949}, {"ts": 1769172060000, "open": 3.069, "high": 3.069, "low": 3.065, "close": 3.065, "volume": 8.53, "quote_volume": 26.15957, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 11.60082}, {"ts": 1769172120000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 232.83, "quote_volume": 714.13313, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172180000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172240000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172360000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172720000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172900000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 3.063, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 46.89, "quote_volume": 143.57801, "trades": 10, "taker_buy_volume": 17.32, "taker_buy_quote": 53.05116}, {"ts": 1769173200000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 18.47, "quote_volume": 56.48126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173320000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 2.58, "quote_volume": 7.88964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 10.25, "quote_volume": 31.37525, "trades": 5, "taker_buy_volume": 10.25, "taker_buy_quote": 31.37525}, {"ts": 1769173440000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173500000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173560000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173860000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 3.066, "high": 3.068, "low": 3.064, "close": 3.068, "volume": 240.94, "quote_volume": 738.33622, "trades": 24, "taker_buy_volume": 3.34, "taker_buy_quote": 10.24712}, {"ts": 1769174100000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 13.56, "quote_volume": 41.51072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174220000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174280000, "open": 3.059, "high": 3.059, "low": 3.058, "close": 3.058, "volume": 81.4, "quote_volume": 248.94352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174340000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174460000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.36, "quote_volume": 10.30512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 4.83, "quote_volume": 14.80395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174820000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174880000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 2.09, "quote_volume": 6.40376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175060000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175120000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175180000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.059, "volume": 13.87, "quote_volume": 42.43863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175300000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175360000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175420000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 3.061, "high": 3.062, "low": 3.06, "close": 3.06, "volume": 49.52, "quote_volume": 151.57367, "trades": 9, "taker_buy_volume": 49.52, "taker_buy_quote": 151.57367}, {"ts": 1769175540000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 2.18, "quote_volume": 6.66644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175600000, "open": 3.06, "high": 3.062, "low": 3.06, "close": 3.062, "volume": 163.29, "quote_volume": 499.86265, "trades": 5, "taker_buy_volume": 163.29, "taker_buy_quote": 499.86265}, {"ts": 1769175660000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 31.57, "quote_volume": 96.54106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175840000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175900000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175960000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176020000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176080000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176200000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176260000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176380000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 101.37, "quote_volume": 310.29357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 2.49, "quote_volume": 7.60944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176680000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 130.92, "quote_volume": 400.74612, "trades": 3, "taker_buy_volume": 130.92, "taker_buy_quote": 400.74612}, {"ts": 1769176800000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176920000, "open": 3.061, "high": 3.067, "low": 3.059, "close": 3.065, "volume": 33.94, "quote_volume": 103.98666, "trades": 4, "taker_buy_volume": 18.22, "taker_buy_quote": 55.88074}, {"ts": 1769176980000, "open": 3.065, "high": 3.066, "low": 3.065, "close": 3.066, "volume": 22.09, "quote_volume": 67.71738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177040000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 3.067, "high": 3.067, "low": 3.066, "close": 3.066, "volume": 27.72, "quote_volume": 85.00146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177160000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 28.35, "quote_volume": 86.89275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 6.11, "quote_volume": 18.76381, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 18.76381}, {"ts": 1769177340000, "open": 3.065, "high": 3.067, "low": 3.065, "close": 3.067, "volume": 30.87, "quote_volume": 94.64761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177400000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177460000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 29.92, "quote_volume": 91.79456, "trades": 4, "taker_buy_volume": 15.21, "taker_buy_quote": 46.66428}, {"ts": 1769177520000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.066, "volume": 22.81, "quote_volume": 69.91262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 13.08, "quote_volume": 40.0902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177640000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 3.065, "high": 3.066, "low": 3.065, "close": 3.066, "volume": 63.29, "quote_volume": 193.98501, "trades": 11, "taker_buy_volume": 18.48, "taker_buy_quote": 56.64236}, {"ts": 1769177760000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 13.6, "quote_volume": 41.5888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 3.06, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 27.11, "quote_volume": 82.96853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177880000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 13.06, "quote_volume": 39.98972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177940000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 11.86, "quote_volume": 36.30346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178060000, "open": 3.061, "high": 3.061, "low": 3.059, "close": 3.059, "volume": 29.51, "quote_volume": 90.27523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 13.75, "quote_volume": 42.08875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178180000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 15.46, "quote_volume": 47.3076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178300000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 14.4, "quote_volume": 44.0784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178360000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 25.78, "quote_volume": 78.92716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 28.58, "quote_volume": 87.44468, "trades": 2, "taker_buy_volume": 15.68, "taker_buy_quote": 47.99648}, {"ts": 1769178480000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 11.53, "quote_volume": 35.25874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178600000, "open": 3.059, "high": 3.065, "low": 3.058, "close": 3.063, "volume": 25.05, "quote_volume": 76.68687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178660000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 96.52, "quote_volume": 295.64076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178720000, "open": 3.056, "high": 3.056, "low": 3.041, "close": 3.041, "volume": 1312.52, "quote_volume": 4003.9457, "trades": 36, "taker_buy_volume": 65.55, "taker_buy_quote": 200.19011}, {"ts": 1769178780000, "open": 3.048, "high": 3.052, "low": 3.048, "close": 3.052, "volume": 46.24, "quote_volume": 141.06829, "trades": 10, "taker_buy_volume": 46.24, "taker_buy_quote": 141.06829}, {"ts": 1769178840000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178900000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 21.17, "quote_volume": 64.45792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178960000, "open": 3.045, "high": 3.045, "low": 3.04, "close": 3.044, "volume": 122.1, "quote_volume": 371.65669, "trades": 5, "taker_buy_volume": 115.42, "taker_buy_quote": 351.34029}, {"ts": 1769179020000, "open": 3.037, "high": 3.038, "low": 3.03, "close": 3.037, "volume": 729.55, "quote_volume": 2213.14511, "trades": 30, "taker_buy_volume": 309.48, "taker_buy_quote": 939.97871}, {"ts": 1769179080000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.032, "volume": 480.26, "quote_volume": 1456.42159, "trades": 15, "taker_buy_volume": 468.92, "taker_buy_quote": 1422.05005}, {"ts": 1769179140000, "open": 3.029, "high": 3.031, "low": 3.024, "close": 3.026, "volume": 126.72, "quote_volume": 383.55671, "trades": 10, "taker_buy_volume": 101.48, "taker_buy_quote": 307.14633}, {"ts": 1769179200000, "open": 3.027, "high": 3.04, "low": 3.027, "close": 3.039, "volume": 1136.02, "quote_volume": 3445.3843, "trades": 28, "taker_buy_volume": 1098.61, "taker_buy_quote": 3331.73397}, {"ts": 1769179260000, "open": 3.039, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 26.86, "quote_volume": 81.61801, "trades": 3, "taker_buy_volume": 1.98, "taker_buy_quote": 6.02118}, {"ts": 1769179320000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 58.53, "quote_volume": 177.97631, "trades": 6, "taker_buy_volume": 58.53, "taker_buy_quote": 177.97631}, {"ts": 1769179380000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 2.7, "quote_volume": 8.2053, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 8.2053}, {"ts": 1769179440000, "open": 3.039, "high": 3.046, "low": 3.039, "close": 3.041, "volume": 725.98, "quote_volume": 2208.63981, "trades": 17, "taker_buy_volume": 712.45, "taker_buy_quote": 2167.49508}, {"ts": 1769179500000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 37.79, "quote_volume": 114.84869, "trades": 4, "taker_buy_volume": 8.48, "taker_buy_quote": 25.78768}, {"ts": 1769179560000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179620000, "open": 3.025, "high": 3.027, "low": 3.025, "close": 3.027, "volume": 13.11, "quote_volume": 39.68055, "trades": 2, "taker_buy_volume": 11.4, "taker_buy_quote": 34.5078}, {"ts": 1769179680000, "open": 3.03, "high": 3.036, "low": 3.03, "close": 3.032, "volume": 497.14, "quote_volume": 1507.13746, "trades": 11, "taker_buy_volume": 482.55, "taker_buy_quote": 1462.90058}, {"ts": 1769179740000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179800000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179860000, "open": 3.038, "high": 3.051, "low": 3.038, "close": 3.051, "volume": 283.57, "quote_volume": 863.11948, "trades": 7, "taker_buy_volume": 283.57, "taker_buy_quote": 863.11948}, {"ts": 1769179920000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 15.2, "quote_volume": 46.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179980000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180040000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180100000, "open": 3.039, "high": 3.048, "low": 3.039, "close": 3.048, "volume": 151.76, "quote_volume": 462.06851, "trades": 16, "taker_buy_volume": 132.83, "taker_buy_quote": 404.49548}, {"ts": 1769180160000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 37.79, "quote_volume": 115.12336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180220000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 76.17, "quote_volume": 231.62369, "trades": 12, "taker_buy_volume": 15.07, "taker_buy_quote": 45.84294}, {"ts": 1769180280000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 3.68, "quote_volume": 11.23136, "trades": 1, "taker_buy_volume": 3.68, "taker_buy_quote": 11.23136}, {"ts": 1769180340000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180400000, "open": 3.055, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 183.21, "quote_volume": 558.95568, "trades": 5, "taker_buy_volume": 4.71, "taker_buy_quote": 14.38905}, {"ts": 1769180460000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180520000, "open": 3.054, "high": 3.054, "low": 3.047, "close": 3.047, "volume": 194.69, "quote_volume": 594.3824, "trades": 9, "taker_buy_volume": 3.75, "taker_buy_quote": 11.42625}, {"ts": 1769180580000, "open": 3.048, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 534.67, "quote_volume": 1629.70394, "trades": 3, "taker_buy_volume": 534.67, "taker_buy_quote": 1629.70394}, {"ts": 1769180640000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180700000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180760000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180820000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180880000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180940000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181060000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 12.46, "quote_volume": 38.02792, "trades": 1, "taker_buy_volume": 12.46, "taker_buy_quote": 38.02792}, {"ts": 1769181120000, "open": 3.051, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 143.11, "quote_volume": 436.82718, "trades": 6, "taker_buy_volume": 129.88, "taker_buy_quote": 396.47568}, {"ts": 1769181180000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 50.6, "quote_volume": 154.10294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181240000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181300000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181360000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 1.97, "quote_volume": 5.98683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 21.84, "quote_volume": 66.2796, "trades": 2, "taker_buy_volume": 17.04, "taker_buy_quote": 51.7164}, {"ts": 1769181480000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 17.05, "quote_volume": 51.81495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181540000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181600000, "open": 3.043, "high": 3.057, "low": 3.042, "close": 3.057, "volume": 299.45, "quote_volume": 912.32725, "trades": 8, "taker_buy_volume": 284.12, "taker_buy_quote": 865.69339}, {"ts": 1769181660000, "open": 3.058, "high": 3.059, "low": 3.057, "close": 3.059, "volume": 23.69, "quote_volume": 72.4592, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 12.56838}, {"ts": 1769181720000, "open": 3.061, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 23.15, "quote_volume": 70.8836, "trades": 4, "taker_buy_volume": 23.15, "taker_buy_quote": 70.8836}, {"ts": 1769181780000, "open": 3.058, "high": 3.058, "low": 3.051, "close": 3.057, "volume": 1450.01, "quote_volume": 4428.19945, "trades": 46, "taker_buy_volume": 87.5, "taker_buy_quote": 267.41555}, {"ts": 1769181840000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 24.85, "quote_volume": 75.91675, "trades": 3, "taker_buy_volume": 24.85, "taker_buy_quote": 75.91675}, {"ts": 1769181900000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181960000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 87.38, "quote_volume": 267.19358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182020000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182080000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 17.21, "quote_volume": 52.55934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182140000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182200000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 56.63, "quote_volume": 173.05236, "trades": 3, "taker_buy_volume": 52.17, "taker_buy_quote": 159.43152}, {"ts": 1769182260000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182320000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182380000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 14.32, "quote_volume": 43.73328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182500000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.052, "volume": 88.47, "quote_volume": 270.02713, "trades": 5, "taker_buy_volume": 12.38, "taker_buy_quote": 37.78376}, {"ts": 1769182560000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182620000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 33.26, "quote_volume": 101.59267, "trades": 2, "taker_buy_volume": 33.26, "taker_buy_quote": 101.59267}, {"ts": 1769182680000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182740000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.066, "volume": 32.4, "quote_volume": 99.32544, "trades": 5, "taker_buy_volume": 32.4, "taker_buy_quote": 99.32544}, {"ts": 1769182800000, "open": 3.064, "high": 3.064, "low": 3.058, "close": 3.062, "volume": 305.22, "quote_volume": 934.49963, "trades": 18, "taker_buy_volume": 62.22, "taker_buy_quote": 190.4248}, {"ts": 1769182860000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 3.37, "quote_volume": 10.31894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 3.062, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 99.06, "quote_volume": 303.51079, "trades": 8, "taker_buy_volume": 99.06, "taker_buy_quote": 303.51079}, {"ts": 1769182980000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 16.1, "quote_volume": 49.2982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 3.061, "high": 3.061, "low": 3.056, "close": 3.056, "volume": 86.52, "quote_volume": 264.58226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 3.06, "high": 3.07, "low": 3.06, "close": 3.067, "volume": 183.19, "quote_volume": 561.47376, "trades": 17, "taker_buy_volume": 166.6, "taker_buy_quote": 510.59223}, {"ts": 1769183160000, "open": 3.064, "high": 3.065, "low": 3.06, "close": 3.065, "volume": 161.32, "quote_volume": 494.01818, "trades": 18, "taker_buy_volume": 49.11, "taker_buy_quote": 150.47282}, {"ts": 1769183220000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 3.066, "high": 3.073, "low": 3.065, "close": 3.073, "volume": 45.32, "quote_volume": 139.05413, "trades": 8, "taker_buy_volume": 5.92, "taker_buy_quote": 18.18763}, {"ts": 1769183340000, "open": 3.076, "high": 3.082, "low": 3.076, "close": 3.077, "volume": 57.89, "quote_volume": 178.22319, "trades": 20, "taker_buy_volume": 41.16, "taker_buy_quote": 126.73201}, {"ts": 1769183400000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 49.68, "quote_volume": 152.69242, "trades": 4, "taker_buy_volume": 32.6, "taker_buy_quote": 100.17142}, {"ts": 1769183520000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183580000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 16.51, "quote_volume": 50.75174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 12.83, "quote_volume": 39.42659, "trades": 1, "taker_buy_volume": 12.83, "taker_buy_quote": 39.42659}, {"ts": 1769183700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183760000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 102.59, "quote_volume": 315.36166, "trades": 3, "taker_buy_volume": 102.59, "taker_buy_quote": 315.36166}, {"ts": 1769183820000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183880000, "open": 3.077, "high": 3.079, "low": 3.077, "close": 3.079, "volume": 52.08, "quote_volume": 160.313, "trades": 11, "taker_buy_volume": 52.08, "taker_buy_quote": 160.313}, {"ts": 1769183940000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 20.56, "quote_volume": 63.35736, "trades": 3, "taker_buy_volume": 20.56, "taker_buy_quote": 63.35736}, {"ts": 1769184000000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 12.68, "quote_volume": 39.06708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184060000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184120000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 16.41, "quote_volume": 50.62485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184180000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184240000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184300000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 16.1, "quote_volume": 49.6524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184360000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 2.18, "quote_volume": 6.71222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184420000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 16.04, "quote_volume": 49.4032, "trades": 1, "taker_buy_volume": 16.04, "taker_buy_quote": 49.4032}, {"ts": 1769184540000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 12.69, "quote_volume": 39.11058, "trades": 3, "taker_buy_volume": 12.69, "taker_buy_quote": 39.11058}, {"ts": 1769184600000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184660000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184720000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 3.075, "high": 3.075, "low": 3.074, "close": 3.074, "volume": 51.11, "quote_volume": 157.12815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184900000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184960000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185020000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185080000, "open": 3.075, "high": 3.076, "low": 3.071, "close": 3.076, "volume": 87.74, "quote_volume": 269.65477, "trades": 12, "taker_buy_volume": 45.1, "taker_buy_quote": 138.68381}, {"ts": 1769185140000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185320000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185440000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 15.48, "quote_volume": 47.49264, "trades": 1, "taker_buy_volume": 15.48, "taker_buy_quote": 47.49264}, {"ts": 1769185500000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185620000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185680000, "open": 3.064, "high": 3.064, "low": 3.058, "close": 3.058, "volume": 35.54, "quote_volume": 108.78719, "trades": 6, "taker_buy_volume": 13.78, "taker_buy_quote": 42.22192}, {"ts": 1769185740000, "open": 3.061, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 60.37, "quote_volume": 184.86677, "trades": 4, "taker_buy_volume": 60.37, "taker_buy_quote": 184.86677}, {"ts": 1769185800000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 3.062, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 35.96, "quote_volume": 110.15155, "trades": 6, "taker_buy_volume": 20.49, "taker_buy_quote": 62.78241}, {"ts": 1769185920000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185980000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186040000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 1.98, "quote_volume": 6.07266, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 6.07266}, {"ts": 1769186100000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186160000, "open": 3.079, "high": 3.082, "low": 3.078, "close": 3.081, "volume": 43.3, "quote_volume": 133.35847, "trades": 5, "taker_buy_volume": 9.21, "taker_buy_quote": 28.37175}, {"ts": 1769186220000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 15.6, "quote_volume": 48.1104, "trades": 8, "taker_buy_volume": 15.6, "taker_buy_quote": 48.1104}, {"ts": 1769186280000, "open": 3.088, "high": 3.089, "low": 3.085, "close": 3.085, "volume": 56.49, "quote_volume": 174.44049, "trades": 11, "taker_buy_volume": 42.82, "taker_buy_quote": 132.25488}, {"ts": 1769186340000, "open": 3.087, "high": 3.087, "low": 3.083, "close": 3.083, "volume": 92.9, "quote_volume": 286.59028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186400000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 13.18, "quote_volume": 40.68666, "trades": 1, "taker_buy_volume": 13.18, "taker_buy_quote": 40.68666}, {"ts": 1769186460000, "open": 3.088, "high": 3.097, "low": 3.088, "close": 3.092, "volume": 127.51, "quote_volume": 394.32904, "trades": 16, "taker_buy_volume": 97.03, "taker_buy_quote": 300.06921}, {"ts": 1769186520000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186580000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.93, "quote_volume": 12.13191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186640000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 3.94, "quote_volume": 12.17854, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 12.17854}, {"ts": 1769186700000, "open": 3.091, "high": 3.094, "low": 3.088, "close": 3.088, "volume": 98.26, "quote_volume": 303.80074, "trades": 15, "taker_buy_volume": 45.36, "taker_buy_quote": 140.27913}, {"ts": 1769186760000, "open": 3.087, "high": 3.091, "low": 3.087, "close": 3.091, "volume": 43.39, "quote_volume": 134.02405, "trades": 5, "taker_buy_volume": 23.67, "taker_buy_quote": 73.14841}, {"ts": 1769186820000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186880000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 9.16, "quote_volume": 28.33188, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 28.33188}, {"ts": 1769186940000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187000000, "open": 3.095, "high": 3.095, "low": 3.094, "close": 3.094, "volume": 12.02, "quote_volume": 37.20189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187060000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187120000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 15.63, "quote_volume": 48.32796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187180000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187240000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 9.81, "quote_volume": 30.25404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187360000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 4.55, "quote_volume": 14.0231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 1.8, "quote_volume": 5.5422, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 5.5422}, {"ts": 1769187660000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 5.57, "quote_volume": 17.13332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187720000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 97.55, "quote_volume": 299.88131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187780000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187840000, "open": 3.076, "high": 3.077, "low": 3.076, "close": 3.077, "volume": 20.25, "quote_volume": 62.29764, "trades": 4, "taker_buy_volume": 20.25, "taker_buy_quote": 62.29764}, {"ts": 1769187900000, "open": 3.073, "high": 3.074, "low": 3.073, "close": 3.074, "volume": 65.02, "quote_volume": 199.85172, "trades": 8, "taker_buy_volume": 62.03, "taker_buy_quote": 190.66345}, {"ts": 1769187960000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 16.57, "quote_volume": 50.8699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 6.05, "quote_volume": 18.55535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188140000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188200000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 72.26, "quote_volume": 221.8382, "trades": 1, "taker_buy_volume": 72.26, "taker_buy_quote": 221.8382}, {"ts": 1769188320000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 58.02, "quote_volume": 178.19739, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188380000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 9.25, "quote_volume": 28.40675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188500000, "open": 3.075, "high": 3.077, "low": 3.075, "close": 3.077, "volume": 39.64, "quote_volume": 121.93407, "trades": 3, "taker_buy_volume": 39.64, "taker_buy_quote": 121.93407}, {"ts": 1769188560000, "open": 3.076, "high": 3.077, "low": 3.073, "close": 3.077, "volume": 67.81, "quote_volume": 208.52747, "trades": 6, "taker_buy_volume": 14.42, "taker_buy_quote": 44.37034}, {"ts": 1769188620000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 46.1, "quote_volume": 141.8958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188680000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188740000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188800000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188920000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188980000, "open": 3.084, "high": 3.084, "low": 3.083, "close": 3.083, "volume": 141.5, "quote_volume": 436.28598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189040000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189100000, "open": 3.083, "high": 3.09, "low": 3.081, "close": 3.089, "volume": 109.08, "quote_volume": 336.49222, "trades": 14, "taker_buy_volume": 55.56, "taker_buy_quote": 171.54159}, {"ts": 1769189160000, "open": 3.09, "high": 3.103, "low": 3.09, "close": 3.097, "volume": 324.49, "quote_volume": 1005.41794, "trades": 30, "taker_buy_volume": 267.11, "taker_buy_quote": 827.74616}, {"ts": 1769189220000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 1.62, "quote_volume": 5.02038, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 5.02038}, {"ts": 1769189280000, "open": 3.095, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 350.92, "quote_volume": 1085.52074, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189340000, "open": 3.094, "high": 3.104, "low": 3.094, "close": 3.102, "volume": 150.71, "quote_volume": 467.04615, "trades": 22, "taker_buy_volume": 105.25, "taker_buy_quote": 326.03601}, {"ts": 1769189400000, "open": 3.106, "high": 3.112, "low": 3.102, "close": 3.106, "volume": 524.34, "quote_volume": 1628.33202, "trades": 34, "taker_buy_volume": 99.68, "taker_buy_quote": 309.66165}, {"ts": 1769189460000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 16.99, "quote_volume": 52.71997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189520000, "open": 3.102, "high": 3.102, "low": 3.1, "close": 3.1, "volume": 28.07, "quote_volume": 87.04494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189580000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189640000, "open": 3.097, "high": 3.097, "low": 3.091, "close": 3.091, "volume": 19.06, "quote_volume": 58.94866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189700000, "open": 3.091, "high": 3.101, "low": 3.091, "close": 3.1, "volume": 891.45, "quote_volume": 2762.98539, "trades": 21, "taker_buy_volume": 864.33, "taker_buy_quote": 2678.93121}, {"ts": 1769189760000, "open": 3.101, "high": 3.11, "low": 3.1, "close": 3.108, "volume": 331.33, "quote_volume": 1029.13005, "trades": 26, "taker_buy_volume": 238.81, "taker_buy_quote": 741.8909}, {"ts": 1769189820000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 14.05, "quote_volume": 43.65335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189880000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 34.85, "quote_volume": 108.1744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189940000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 32.39, "quote_volume": 100.35086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190000000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 21.8, "quote_volume": 67.5582, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 67.5582}, {"ts": 1769190060000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190120000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190180000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190240000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190300000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190360000, "open": 3.092, "high": 3.092, "low": 3.091, "close": 3.091, "volume": 28.58, "quote_volume": 88.35507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190420000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 240.71, "quote_volume": 744.03461, "trades": 4, "taker_buy_volume": 239.01, "taker_buy_quote": 738.77991}, {"ts": 1769190480000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190600000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.086, "volume": 61.34, "quote_volume": 189.29091, "trades": 7, "taker_buy_volume": 15.62, "taker_buy_quote": 48.1887}, {"ts": 1769190660000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190720000, "open": 3.082, "high": 3.082, "low": 3.078, "close": 3.078, "volume": 91.49, "quote_volume": 281.69335, "trades": 7, "taker_buy_volume": 36.36, "taker_buy_quote": 111.91608}, {"ts": 1769190780000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190840000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190900000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 13.82, "quote_volume": 42.51032, "trades": 6, "taker_buy_volume": 1.67, "taker_buy_quote": 5.13692}, {"ts": 1769190960000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 37.78, "quote_volume": 115.97347, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191020000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191080000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 52.54, "quote_volume": 161.19272, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191140000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191200000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 11.09, "quote_volume": 33.99431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191260000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 11.07, "quote_volume": 33.94062, "trades": 1, "taker_buy_volume": 11.07, "taker_buy_quote": 33.94062}, {"ts": 1769191320000, "open": 3.064, "high": 3.064, "low": 3.059, "close": 3.061, "volume": 65.75, "quote_volume": 201.17249, "trades": 6, "taker_buy_volume": 9.58, "taker_buy_quote": 29.33908}, {"ts": 1769191380000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 38.42, "quote_volume": 117.74344, "trades": 3, "taker_buy_volume": 38.42, "taker_buy_quote": 117.74344}, {"ts": 1769191440000, "open": 3.07, "high": 3.071, "low": 3.07, "close": 3.071, "volume": 86.69, "quote_volume": 266.21126, "trades": 3, "taker_buy_volume": 86.69, "taker_buy_quote": 266.21126}, {"ts": 1769191500000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191560000, "open": 3.074, "high": 3.074, "low": 3.073, "close": 3.073, "volume": 18.65, "quote_volume": 57.32737, "trades": 3, "taker_buy_volume": 2.23, "taker_buy_quote": 6.85502}, {"ts": 1769191620000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191680000, "open": 3.078, "high": 3.088, "low": 3.078, "close": 3.085, "volume": 114.26, "quote_volume": 352.48816, "trades": 25, "taker_buy_volume": 41.9, "taker_buy_quote": 129.25756}, {"ts": 1769191740000, "open": 3.085, "high": 3.086, "low": 3.085, "close": 3.086, "volume": 23.43, "quote_volume": 72.29474, "trades": 2, "taker_buy_volume": 23.43, "taker_buy_quote": 72.29474}, {"ts": 1769191800000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191860000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191920000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191980000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192040000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 10.59, "quote_volume": 32.57484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192100000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192160000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192220000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192280000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192340000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 4.88, "quote_volume": 15.00112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192460000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 5.31, "quote_volume": 16.34949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192520000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192580000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192640000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 3.077, "high": 3.081, "low": 3.077, "close": 3.081, "volume": 124.2, "quote_volume": 382.25822, "trades": 14, "taker_buy_volume": 124.2, "taker_buy_quote": 382.25822}, {"ts": 1769192760000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 65.41, "quote_volume": 201.4628, "trades": 11, "taker_buy_volume": 65.41, "taker_buy_quote": 201.4628}, {"ts": 1769192820000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192880000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 15.12, "quote_volume": 46.52424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193000000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 3.91, "quote_volume": 12.03889, "trades": 2, "taker_buy_volume": 3.91, "taker_buy_quote": 12.03889}, {"ts": 1769193060000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 2.09, "quote_volume": 6.4372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193120000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 4.18, "quote_volume": 12.89112, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 12.89112}, {"ts": 1769193180000, "open": 3.09, "high": 3.092, "low": 3.085, "close": 3.085, "volume": 113.67, "quote_volume": 351.2677, "trades": 9, "taker_buy_volume": 90.04, "taker_buy_quote": 278.35744}, {"ts": 1769193240000, "open": 3.082, "high": 3.082, "low": 3.081, "close": 3.081, "volume": 24.52, "quote_volume": 75.55662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193300000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 13.84, "quote_volume": 42.6272, "trades": 1, "taker_buy_volume": 13.84, "taker_buy_quote": 42.6272}, {"ts": 1769193420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 72.47, "quote_volume": 222.88704, "trades": 5, "taker_buy_volume": 25.08, "taker_buy_quote": 77.09592}, {"ts": 1769193780000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193840000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193900000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193960000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 8.19, "quote_volume": 25.1487, "trades": 2, "taker_buy_volume": 1.8, "taker_buy_quote": 5.5314}, {"ts": 1769194020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 4.74, "quote_volume": 14.53758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194080000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 3.064, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 44.87, "quote_volume": 137.47867, "trades": 4, "taker_buy_volume": 15.48, "taker_buy_quote": 47.45098}, {"ts": 1769194200000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194260000, "open": 3.065, "high": 3.066, "low": 3.058, "close": 3.058, "volume": 81.32, "quote_volume": 249.13757, "trades": 9, "taker_buy_volume": 60.31, "taker_buy_quote": 184.86408}, {"ts": 1769194320000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194380000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194440000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194620000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194680000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194740000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194800000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194860000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 3.29, "quote_volume": 10.05095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194920000, "open": 3.052, "high": 3.055, "low": 3.049, "close": 3.049, "volume": 29.48, "quote_volume": 89.99817, "trades": 4, "taker_buy_volume": 18.01, "taker_buy_quote": 55.0076}, {"ts": 1769194980000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 8.12, "quote_volume": 24.77412, "trades": 2, "taker_buy_volume": 8.12, "taker_buy_quote": 24.77412}, {"ts": 1769195040000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195100000, "open": 3.049, "high": 3.049, "low": 3.043, "close": 3.049, "volume": 53.46, "quote_volume": 162.86765, "trades": 11, "taker_buy_volume": 18.77, "taker_buy_quote": 57.20355}, {"ts": 1769195160000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195220000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 7.59, "quote_volume": 23.17986, "trades": 2, "taker_buy_volume": 7.59, "taker_buy_quote": 23.17986}, {"ts": 1769195280000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 6.53, "quote_volume": 19.95568, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 19.95568}, {"ts": 1769195400000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 12.72, "quote_volume": 38.82144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195460000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195520000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 10.32, "quote_volume": 31.51728, "trades": 1, "taker_buy_volume": 10.32, "taker_buy_quote": 31.51728}, {"ts": 1769195580000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195700000, "open": 3.047, "high": 3.047, "low": 3.04, "close": 3.04, "volume": 32.91, "quote_volume": 100.16598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195760000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.038, "volume": 31.26, "quote_volume": 94.94886, "trades": 3, "taker_buy_volume": 12.24, "taker_buy_quote": 37.18512}, {"ts": 1769195820000, "open": 3.034, "high": 3.036, "low": 3.028, "close": 3.031, "volume": 128.61, "quote_volume": 389.90711, "trades": 15, "taker_buy_volume": 115.53, "taker_buy_quote": 350.25389}, {"ts": 1769195880000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195940000, "open": 3.034, "high": 3.043, "low": 3.034, "close": 3.039, "volume": 789.46, "quote_volume": 2397.13523, "trades": 48, "taker_buy_volume": 740.37, "taker_buy_quote": 2248.06588}, {"ts": 1769196000000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196060000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 5.09, "quote_volume": 15.46851, "trades": 1, "taker_buy_volume": 5.09, "taker_buy_quote": 15.46851}, {"ts": 1769196120000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 11.89, "quote_volume": 36.18127, "trades": 1, "taker_buy_volume": 11.89, "taker_buy_quote": 36.18127}, {"ts": 1769196180000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196240000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 2.43, "quote_volume": 7.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196480000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 5.81, "quote_volume": 17.61592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196600000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196660000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196720000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 50.43, "quote_volume": 152.99269, "trades": 3, "taker_buy_volume": 50.43, "taker_buy_quote": 152.99269}, {"ts": 1769196780000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 11.23, "quote_volume": 34.01567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196840000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 13.9, "quote_volume": 42.03796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196900000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 10.59, "quote_volume": 32.05593, "trades": 1, "taker_buy_volume": 10.59, "taker_buy_quote": 32.05593}, {"ts": 1769196960000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 11.88, "quote_volume": 36.04392, "trades": 1, "taker_buy_volume": 11.88, "taker_buy_quote": 36.04392}, {"ts": 1769197020000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197080000, "open": 3.029, "high": 3.029, "low": 3.022, "close": 3.022, "volume": 8.95, "quote_volume": 27.07847, "trades": 5, "taker_buy_volume": 0.49, "taker_buy_quote": 1.48127}, {"ts": 1769197140000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197200000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 3.64, "quote_volume": 11.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 3.026, "high": 3.029, "low": 3.025, "close": 3.029, "volume": 274.43, "quote_volume": 830.36804, "trades": 13, "taker_buy_volume": 265.99, "taker_buy_quote": 804.82016}, {"ts": 1769197320000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 9.95, "quote_volume": 30.11865, "trades": 9, "taker_buy_volume": 9.95, "taker_buy_quote": 30.11865}, {"ts": 1769197380000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197440000, "open": 3.029, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 74.68, "quote_volume": 226.32385, "trades": 4, "taker_buy_volume": 74.68, "taker_buy_quote": 226.32385}, {"ts": 1769197500000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 42.38, "quote_volume": 128.3564, "trades": 7, "taker_buy_volume": 3.6, "taker_buy_quote": 10.90601}, {"ts": 1769197560000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 40.21, "quote_volume": 121.79609, "trades": 1, "taker_buy_volume": 40.21, "taker_buy_quote": 121.79609}, {"ts": 1769197620000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 14.83, "quote_volume": 44.86474, "trades": 2, "taker_buy_volume": 14.83, "taker_buy_quote": 44.86474}, {"ts": 1769197740000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 2.15, "quote_volume": 6.4973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 3.023, "high": 3.025, "low": 3.023, "close": 3.025, "volume": 35.15, "quote_volume": 106.28757, "trades": 4, "taker_buy_volume": 35.15, "taker_buy_quote": 106.28757}, {"ts": 1769197860000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 15.59, "quote_volume": 47.16941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197920000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 11.77, "quote_volume": 35.62779, "trades": 1, "taker_buy_volume": 11.77, "taker_buy_quote": 35.62779}, {"ts": 1769197980000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198100000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198220000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.033, "volume": 4.8, "quote_volume": 14.55462, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 14.55462}, {"ts": 1769198280000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198340000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198460000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 9.9, "quote_volume": 29.9871, "trades": 2, "taker_buy_volume": 9.9, "taker_buy_quote": 29.9871}, {"ts": 1769198520000, "open": 3.034, "high": 3.034, "low": 3.028, "close": 3.028, "volume": 8.43, "quote_volume": 25.563, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 18.68944}, {"ts": 1769198580000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198640000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198760000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198820000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 2.15, "quote_volume": 6.5016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198880000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198940000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199000000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199060000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 18.87, "quote_volume": 57.13836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.033, "volume": 24.44, "quote_volume": 74.1021, "trades": 2, "taker_buy_volume": 24.44, "taker_buy_quote": 74.1021}, {"ts": 1769199180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 3.031, "high": 3.032, "low": 3.028, "close": 3.032, "volume": 138.11, "quote_volume": 418.40303, "trades": 7, "taker_buy_volume": 12.36, "taker_buy_quote": 37.47552}, {"ts": 1769199360000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199480000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199540000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199600000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199660000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 15.52, "quote_volume": 47.0256, "trades": 2, "taker_buy_volume": 15.52, "taker_buy_quote": 47.0256}, {"ts": 1769199720000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199900000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 36.03, "quote_volume": 109.08014, "trades": 6, "taker_buy_volume": 23.91, "taker_buy_quote": 72.3929}, {"ts": 1769199960000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200020000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 11.9, "quote_volume": 35.96504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200080000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200200000, "open": 3.019, "high": 3.019, "low": 3.012, "close": 3.014, "volume": 70.93, "quote_volume": 213.90125, "trades": 19, "taker_buy_volume": 16.45, "taker_buy_quote": 49.58454}, {"ts": 1769200260000, "open": 3.012, "high": 3.012, "low": 3.006, "close": 3.01, "volume": 129.83, "quote_volume": 390.47666, "trades": 20, "taker_buy_volume": 64.22, "taker_buy_quote": 193.11246}, {"ts": 1769200320000, "open": 3.006, "high": 3.009, "low": 3.006, "close": 3.009, "volume": 23.07, "quote_volume": 69.38523, "trades": 2, "taker_buy_volume": 12.27, "taker_buy_quote": 36.92043}, {"ts": 1769200380000, "open": 3.006, "high": 3.006, "low": 3.0, "close": 3.0, "volume": 206.74, "quote_volume": 620.58888, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200440000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.004, "volume": 55.53, "quote_volume": 166.78797, "trades": 10, "taker_buy_volume": 46.79, "taker_buy_quote": 140.55509}, {"ts": 1769200500000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 12.23, "quote_volume": 36.76338, "trades": 1, "taker_buy_volume": 12.23, "taker_buy_quote": 36.76338}, {"ts": 1769200560000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 3.0, "high": 3.0, "low": 2.996, "close": 2.999, "volume": 232.21, "quote_volume": 696.49378, "trades": 17, "taker_buy_volume": 11.7, "taker_buy_quote": 35.0883}, {"ts": 1769200680000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 77.91, "quote_volume": 233.7857, "trades": 11, "taker_buy_volume": 77.91, "taker_buy_quote": 233.7857}, {"ts": 1769200740000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200800000, "open": 3.006, "high": 3.012, "low": 3.006, "close": 3.012, "volume": 234.11, "quote_volume": 704.02865, "trades": 10, "taker_buy_volume": 219.46, "taker_buy_quote": 659.9428}, {"ts": 1769200860000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 9.98, "quote_volume": 30.00974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200920000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201100000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201160000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 4.34, "quote_volume": 13.0417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 3.002, "high": 3.002, "low": 2.996, "close": 3.001, "volume": 86.95, "quote_volume": 260.86817, "trades": 9, "taker_buy_volume": 80.27, "taker_buy_quote": 240.85489}, {"ts": 1769201280000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201340000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201400000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 11.11, "quote_volume": 33.36333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201460000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 46.98, "quote_volume": 141.02996, "trades": 8, "taker_buy_volume": 46.98, "taker_buy_quote": 141.02996}, {"ts": 1769201640000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201700000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201760000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 20.0, "quote_volume": 60.12827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201880000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 11.8, "quote_volume": 35.518, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 35.518}, {"ts": 1769201940000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202000000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202060000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202120000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202180000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202240000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202300000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 12.6, "quote_volume": 38.0016, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 38.0016}, {"ts": 1769202420000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.35, "quote_volume": 10.11365, "trades": 2, "taker_buy_volume": 3.35, "taker_buy_quote": 10.11365}, {"ts": 1769202540000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202900000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 8.24, "quote_volume": 24.86832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.02, "volume": 6.45, "quote_volume": 19.4879, "trades": 2, "taker_buy_volume": 4.45, "taker_buy_quote": 13.4479}, {"ts": 1769203140000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203200000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.024, "volume": 22.98, "quote_volume": 69.48003, "trades": 2, "taker_buy_volume": 22.98, "taker_buy_quote": 69.48003}, {"ts": 1769203260000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203320000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 10.24, "quote_volume": 30.98044, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 30.98044}, {"ts": 1769203380000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203680000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 1.88, "quote_volume": 5.68136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 74.6, "quote_volume": 225.1566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 14.19, "quote_volume": 42.78285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204100000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 8.44, "quote_volume": 25.47192, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 25.47192}, {"ts": 1769204220000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204280000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204400000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204460000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 4.84, "quote_volume": 14.60712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204520000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204640000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204700000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204760000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 2.28, "quote_volume": 6.88104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205120000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 4.98, "quote_volume": 15.02466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205720000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 4.9, "quote_volume": 14.8078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 3.028, "high": 3.03, "low": 3.028, "close": 3.03, "volume": 10.85, "quote_volume": 32.8629, "trades": 2, "taker_buy_volume": 10.85, "taker_buy_quote": 32.8629}, {"ts": 1769205840000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 217.18, "quote_volume": 656.68164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206020000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.02, "volume": 12.87, "quote_volume": 38.87688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206140000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 8.0, "quote_volume": 24.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 11.43, "quote_volume": 34.57575, "trades": 1, "taker_buy_volume": 11.43, "taker_buy_quote": 34.57575}, {"ts": 1769206320000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206380000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 7.94, "quote_volume": 24.05026, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 24.05026}, {"ts": 1769206500000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 2.95, "quote_volume": 8.9267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206620000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 63.58, "quote_volume": 192.6474, "trades": 8, "taker_buy_volume": 63.58, "taker_buy_quote": 192.6474}, {"ts": 1769206800000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 14.75, "quote_volume": 44.69791, "trades": 6, "taker_buy_volume": 5.22, "taker_buy_quote": 15.82182}, {"ts": 1769206980000, "open": 3.034, "high": 3.036, "low": 3.034, "close": 3.036, "volume": 34.05, "quote_volume": 103.33645, "trades": 4, "taker_buy_volume": 34.05, "taker_buy_quote": 103.33645}, {"ts": 1769207040000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207100000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207220000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207280000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207520000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207580000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207820000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207880000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 2.11, "quote_volume": 6.40596, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 6.40596}, {"ts": 1769207940000, "open": 3.037, "high": 3.044, "low": 3.037, "close": 3.044, "volume": 47.98, "quote_volume": 145.86974, "trades": 12, "taker_buy_volume": 44.14, "taker_buy_quote": 134.18078}, {"ts": 1769208000000, "open": 3.04, "high": 3.04, "low": 3.036, "close": 3.036, "volume": 35.75, "quote_volume": 108.6197, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208060000, "open": 3.036, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 4.18, "quote_volume": 12.69717, "trades": 3, "taker_buy_volume": 2.23, "taker_buy_quote": 6.77697}, {"ts": 1769208120000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208180000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 14.03, "quote_volume": 42.57868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 10.0, "quote_volume": 30.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 70.85, "quote_volume": 214.68562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208660000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.033, "volume": 11.67, "quote_volume": 35.37981, "trades": 5, "taker_buy_volume": 4.02, "taker_buy_quote": 12.19266}, {"ts": 1769208720000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 2.31, "quote_volume": 7.00623, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 7.00623}, {"ts": 1769208840000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209080000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 3.035, "high": 3.038, "low": 3.031, "close": 3.032, "volume": 93.21, "quote_volume": 282.71904, "trades": 34, "taker_buy_volume": 62.62, "taker_buy_quote": 189.92969}, {"ts": 1769209380000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 2.3, "quote_volume": 6.9736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 3.036, "high": 3.039, "low": 3.034, "close": 3.034, "volume": 92.28, "quote_volume": 280.29886, "trades": 10, "taker_buy_volume": 81.14, "taker_buy_quote": 246.48743}, {"ts": 1769209500000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 5.43, "quote_volume": 16.47462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 14.93, "quote_volume": 45.2903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 3.32, "quote_volume": 10.07952, "trades": 1, "taker_buy_volume": 3.32, "taker_buy_quote": 10.07952}, {"ts": 1769209800000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 3.034, "high": 3.04, "low": 3.034, "close": 3.037, "volume": 178.37, "quote_volume": 541.83423, "trades": 33, "taker_buy_volume": 132.15, "taker_buy_quote": 401.38398}, {"ts": 1769209920000, "open": 3.042, "high": 3.044, "low": 3.042, "close": 3.044, "volume": 4.92, "quote_volume": 14.96994, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 14.96994}, {"ts": 1769209980000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 3.044, "high": 3.044, "low": 3.038, "close": 3.039, "volume": 163.84, "quote_volume": 497.87179, "trades": 15, "taker_buy_volume": 6.5, "taker_buy_quote": 19.76975}, {"ts": 1769210100000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 2.06, "quote_volume": 6.25828, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 6.25828}, {"ts": 1769210220000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 19.12, "quote_volume": 58.10568, "trades": 5, "taker_buy_volume": 19.12, "taker_buy_quote": 58.10568}, {"ts": 1769210280000, "open": 3.038, "high": 3.038, "low": 3.031, "close": 3.031, "volume": 124.39, "quote_volume": 377.85527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 65.98, "quote_volume": 199.98538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210520000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210640000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 3.15, "quote_volume": 9.54765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211120000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 4.44, "quote_volume": 13.4532, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 13.4532}, {"ts": 1769211180000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 13.85, "quote_volume": 41.92395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 3.025, "high": 3.025, "low": 3.021, "close": 3.021, "volume": 23.96, "quote_volume": 72.42173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212080000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 37.92, "quote_volume": 114.73796, "trades": 14, "taker_buy_volume": 37.92, "taker_buy_quote": 114.73796}, {"ts": 1769212140000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212320000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212380000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212560000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 1.99, "quote_volume": 6.02373, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 6.02373}, {"ts": 1769212620000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 6.45, "quote_volume": 19.5564, "trades": 2, "taker_buy_volume": 6.45, "taker_buy_quote": 19.5564}, {"ts": 1769212680000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 2.75, "quote_volume": 8.338, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 8.338}, {"ts": 1769212860000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212920000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 4.89, "quote_volume": 14.82159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212980000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213040000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213220000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.97, "quote_volume": 18.06522, "trades": 3, "taker_buy_volume": 5.97, "taker_buy_quote": 18.06522}, {"ts": 1769213400000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213940000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 36.0, "quote_volume": 109.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214060000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 36.0, "quote_volume": 109.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 33.72, "quote_volume": 102.10416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214180000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214240000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214360000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214480000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 11.18, "quote_volume": 33.86216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214540000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214660000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214960000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 4.56, "quote_volume": 13.78944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 3.019, "high": 3.019, "low": 3.017, "close": 3.017, "volume": 20.02, "quote_volume": 60.42523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 3.016, "high": 3.02, "low": 3.016, "close": 3.02, "volume": 5.73, "quote_volume": 17.2976, "trades": 3, "taker_buy_volume": 3.98, "taker_buy_quote": 12.0196}, {"ts": 1769215680000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215740000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215980000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216280000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216460000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216520000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216580000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 3.021, "high": 3.021, "low": 3.018, "close": 3.018, "volume": 111.28, "quote_volume": 336.11463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 10.29, "quote_volume": 31.03464, "trades": 5, "taker_buy_volume": 2.34, "taker_buy_quote": 7.05744}, {"ts": 1769216820000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 10.36, "quote_volume": 31.24576, "trades": 4, "taker_buy_volume": 10.36, "taker_buy_quote": 31.24576}, {"ts": 1769216880000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216940000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 61.32, "quote_volume": 184.8798, "trades": 10, "taker_buy_volume": 61.32, "taker_buy_quote": 184.8798}, {"ts": 1769217120000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 23.52, "quote_volume": 70.9128, "trades": 4, "taker_buy_volume": 23.52, "taker_buy_quote": 70.9128}, {"ts": 1769217300000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 52.91, "quote_volume": 159.52365, "trades": 8, "taker_buy_volume": 52.91, "taker_buy_quote": 159.52365}, {"ts": 1769217480000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 21.68, "quote_volume": 65.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217600000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 11.79, "quote_volume": 35.50554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 2.33, "quote_volume": 7.01563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217720000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 2.33, "quote_volume": 7.0133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217900000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 43.96, "quote_volume": 132.5394, "trades": 5, "taker_buy_volume": 43.96, "taker_buy_quote": 132.5394}, {"ts": 1769218140000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218320000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 7.93, "quote_volume": 23.88516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218380000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 3.011, "high": 3.011, "low": 3.01, "close": 3.01, "volume": 6.09, "quote_volume": 18.33261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218620000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218680000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 2.46, "quote_volume": 7.39968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 2.0, "quote_volume": 6.024, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.024}, {"ts": 1769218800000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218860000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 5.82, "quote_volume": 17.56476, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 17.56476}, {"ts": 1769218920000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.37, "quote_volume": 10.17403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219040000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219100000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219160000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219220000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 16.53, "quote_volume": 49.98672, "trades": 3, "taker_buy_volume": 16.53, "taker_buy_quote": 49.98672}, {"ts": 1769219280000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219340000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219400000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219460000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219580000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219820000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 52.74, "quote_volume": 159.11658, "trades": 2, "taker_buy_volume": 16.74, "taker_buy_quote": 50.50458}, {"ts": 1769219880000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219940000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220060000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 2.29, "quote_volume": 6.92038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220180000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220240000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 7.9, "quote_volume": 23.86379, "trades": 4, "taker_buy_volume": 7.9, "taker_buy_quote": 23.86379}, {"ts": 1769220300000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220420000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 1.69, "quote_volume": 5.10042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220480000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220660000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 2.03, "quote_volume": 6.12857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 10.29, "quote_volume": 31.02435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220900000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 2.1, "quote_volume": 6.3294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220960000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 13.26, "quote_volume": 40.01868, "trades": 2, "taker_buy_volume": 13.26, "taker_buy_quote": 40.01868}, {"ts": 1769221020000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221320000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 27.08, "quote_volume": 81.56754, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221380000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 63.06, "quote_volume": 189.93162, "trades": 8, "taker_buy_volume": 61.36, "taker_buy_quote": 184.81632}, {"ts": 1769221440000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 5.94, "quote_volume": 17.90316, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 17.90316}, {"ts": 1769221560000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221620000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221680000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 11.03, "quote_volume": 33.27751, "trades": 2, "taker_buy_volume": 11.03, "taker_buy_quote": 33.27751}, {"ts": 1769221740000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221800000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221920000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221980000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222040000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222400000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 3.014, "high": 3.017, "low": 3.014, "close": 3.017, "volume": 9.43, "quote_volume": 28.43948, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 17.55894}, {"ts": 1769222520000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 9.89, "quote_volume": 29.80846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223000000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 56.65, "quote_volume": 170.7431, "trades": 6, "taker_buy_volume": 24.63, "taker_buy_quote": 74.23482}, {"ts": 1769223360000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 1.84, "quote_volume": 5.54576, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 5.54576}, {"ts": 1769223420000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223480000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 210.11, "quote_volume": 634.18559, "trades": 5, "taker_buy_volume": 210.11, "taker_buy_quote": 634.18559}, {"ts": 1769223600000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223720000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223780000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 6.48, "quote_volume": 19.59552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 3.027, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 466.5, "quote_volume": 1412.04931, "trades": 17, "taker_buy_volume": 292.58, "taker_buy_quote": 885.68047}, {"ts": 1769223900000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 9.96, "quote_volume": 30.11904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223960000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224020000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 39.85, "quote_volume": 120.74862, "trades": 7, "taker_buy_volume": 39.85, "taker_buy_quote": 120.74862}, {"ts": 1769224080000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224140000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 6.61, "quote_volume": 20.01508, "trades": 1, "taker_buy_volume": 6.61, "taker_buy_quote": 20.01508}, {"ts": 1769224320000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 3.029, "high": 3.031, "low": 3.027, "close": 3.027, "volume": 6.59, "quote_volume": 19.95693, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9981}, {"ts": 1769224440000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 11.19, "quote_volume": 33.86551, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224500000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224560000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 5.78, "quote_volume": 17.47294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224620000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 1.84, "quote_volume": 5.56232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224740000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224920000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 10.21, "quote_volume": 30.85462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 3.022, "high": 3.024, "low": 3.022, "close": 3.024, "volume": 6.64, "quote_volume": 20.07264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225160000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 5.59, "quote_volume": 16.92093, "trades": 2, "taker_buy_volume": 5.59, "taker_buy_quote": 16.92093}, {"ts": 1769225220000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225280000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 6.03, "quote_volume": 18.29502, "trades": 2, "taker_buy_volume": 6.03, "taker_buy_quote": 18.29502}, {"ts": 1769225400000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 145.74, "quote_volume": 441.90528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225700000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225820000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 18.29, "quote_volume": 55.35216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225880000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225940000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 31.79, "quote_volume": 96.3237, "trades": 1, "taker_buy_volume": 31.79, "taker_buy_quote": 96.3237}, {"ts": 1769226000000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 14.33, "quote_volume": 43.46917, "trades": 2, "taker_buy_volume": 14.33, "taker_buy_quote": 43.46917}, {"ts": 1769226060000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226360000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226420000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 1.75, "quote_volume": 5.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226540000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.81, "quote_volume": 17.58106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226720000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227140000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227260000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227380000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 7.58, "quote_volume": 22.98256, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 22.98256}, {"ts": 1769227620000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 3.37, "quote_volume": 10.20436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227680000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 36.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227740000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228160000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 23.13, "quote_volume": 70.06077, "trades": 3, "taker_buy_volume": 23.13, "taker_buy_quote": 70.06077}, {"ts": 1769228280000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 2.32, "quote_volume": 7.02264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 56.13, "quote_volume": 169.86951, "trades": 3, "taker_buy_volume": 56.13, "taker_buy_quote": 169.86951}, {"ts": 1769228520000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228580000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 2.58, "quote_volume": 7.80708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228760000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228820000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 60.87, "quote_volume": 184.01001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228880000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229060000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229480000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229600000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229960000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230020000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230200000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 3.022, "high": 3.023, "low": 3.022, "close": 3.023, "volume": 96.7, "quote_volume": 292.24479, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 292.24479}, {"ts": 1769230320000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.019, "volume": 102.88, "quote_volume": 310.60383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230620000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230740000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 2.31, "quote_volume": 6.98082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 2.97, "quote_volume": 8.95158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231760000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232120000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232180000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232300000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232420000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232660000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 29.67, "quote_volume": 89.54406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232960000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 2.27, "quote_volume": 6.85313, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 6.85313}, {"ts": 1769233020000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233140000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 6.18, "quote_volume": 18.65124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 3.021, "high": 3.022, "low": 3.021, "close": 3.022, "volume": 41.81, "quote_volume": 126.31382, "trades": 2, "taker_buy_volume": 41.81, "taker_buy_quote": 126.31382}, {"ts": 1769234040000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 3.022, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 69.06, "quote_volume": 208.68714, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 10.02, "quote_volume": 30.3105, "trades": 1, "taker_buy_volume": 10.02, "taker_buy_quote": 30.3105}, {"ts": 1769234340000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234520000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234580000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234700000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 11.02, "quote_volume": 33.35754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235120000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235300000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235360000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235600000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235660000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 36.0, "quote_volume": 109.152, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 109.152}, {"ts": 1769235780000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236020000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 7.92, "quote_volume": 24.02928, "trades": 4, "taker_buy_volume": 7.92, "taker_buy_quote": 24.02928}, {"ts": 1769236200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236260000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 5.87, "quote_volume": 17.82719, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 17.82719}, {"ts": 1769236320000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236440000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 3.9, "quote_volume": 11.8404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236500000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 3.035, "high": 3.039, "low": 3.035, "close": 3.039, "volume": 10.65, "quote_volume": 32.35507, "trades": 2, "taker_buy_volume": 8.08, "taker_buy_quote": 24.55512}, {"ts": 1769236860000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 3.04, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 51.12, "quote_volume": 155.62302, "trades": 3, "taker_buy_volume": 51.12, "taker_buy_quote": 155.62302}, {"ts": 1769237160000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 162.75, "quote_volume": 495.05783, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237280000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237340000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 3.68, "quote_volume": 11.19456, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 11.19456}, {"ts": 1769237400000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237520000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237580000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 7.8, "quote_volume": 23.7276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 19.23, "quote_volume": 58.53612, "trades": 1, "taker_buy_volume": 19.23, "taker_buy_quote": 58.53612}, {"ts": 1769238060000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238120000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 4.16, "quote_volume": 12.66304, "trades": 1, "taker_buy_volume": 4.16, "taker_buy_quote": 12.66304}, {"ts": 1769238180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 3.046, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 7.48, "quote_volume": 22.7858, "trades": 2, "taker_buy_volume": 5.76, "taker_buy_quote": 17.54496}, {"ts": 1769238420000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 79.46, "quote_volume": 242.11462, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238480000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 4.5, "quote_volume": 13.698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238540000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238720000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238780000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238960000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239020000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239080000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239140000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239200000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 3.042, "high": 3.061, "low": 3.042, "close": 3.061, "volume": 1951.69, "quote_volume": 5953.65953, "trades": 55, "taker_buy_volume": 1948.67, "taker_buy_quote": 5944.42739}, {"ts": 1769239320000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 4.13, "quote_volume": 12.63367, "trades": 3, "taker_buy_volume": 4.13, "taker_buy_quote": 12.63367}, {"ts": 1769239380000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239500000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239620000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239740000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 8.4, "quote_volume": 25.6956, "trades": 5, "taker_buy_volume": 8.4, "taker_buy_quote": 25.6956}, {"ts": 1769239800000, "open": 3.054, "high": 3.054, "low": 3.049, "close": 3.052, "volume": 10.93, "quote_volume": 33.35454, "trades": 5, "taker_buy_volume": 2.74, "taker_buy_quote": 8.36248}, {"ts": 1769239860000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239980000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240220000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240280000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 39.41, "quote_volume": 120.08227, "trades": 5, "taker_buy_volume": 39.41, "taker_buy_quote": 120.08227}, {"ts": 1769240400000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 3.34, "quote_volume": 10.17698, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 10.17698}, {"ts": 1769240460000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 1.96, "quote_volume": 5.97996, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 5.97996}, {"ts": 1769240640000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240880000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 9.09, "quote_volume": 27.76086, "trades": 1, "taker_buy_volume": 9.09, "taker_buy_quote": 27.76086}, {"ts": 1769240940000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241180000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 3.79, "quote_volume": 11.56708, "trades": 1, "taker_buy_volume": 3.79, "taker_buy_quote": 11.56708}, {"ts": 1769241240000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 4.75, "quote_volume": 14.49908, "trades": 2, "taker_buy_volume": 4.75, "taker_buy_quote": 14.49908}, {"ts": 1769241480000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 3.052, "high": 3.054, "low": 3.052, "close": 3.054, "volume": 11.87, "quote_volume": 36.23702, "trades": 2, "taker_buy_volume": 4.89, "taker_buy_quote": 14.93406}, {"ts": 1769241780000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241840000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242260000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 2.03, "quote_volume": 6.19353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242740000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242860000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243520000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243580000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 6.37, "quote_volume": 19.46035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 84.4, "quote_volume": 257.842, "trades": 2, "taker_buy_volume": 54.77, "taker_buy_quote": 167.32235}, {"ts": 1769243940000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244060000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244180000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244660000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244720000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244780000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245020000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 1.9, "quote_volume": 5.8121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 2.31, "quote_volume": 7.07553, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 7.07553}, {"ts": 1769245380000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245440000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245500000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 4.97, "quote_volume": 15.20323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245620000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245740000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 5.46, "quote_volume": 16.69122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 5.46, "quote_volume": 16.69668, "trades": 1, "taker_buy_volume": 5.46, "taker_buy_quote": 16.69668}, {"ts": 1769245920000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245980000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246040000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246220000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246340000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246400000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246460000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 3.061, "high": 3.1, "low": 3.061, "close": 3.073, "volume": 5678.75, "quote_volume": 17450.15604, "trades": 126, "taker_buy_volume": 4470.68, "taker_buy_quote": 13734.83734}, {"ts": 1769246880000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247060000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 2.81, "quote_volume": 8.63513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247480000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.07, "volume": 11.02, "quote_volume": 33.85876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247540000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 48.89, "quote_volume": 149.98163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248140000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 17.27, "quote_volume": 53.0189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248200000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 29.05, "quote_volume": 89.2416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 500.2, "quote_volume": 1535.93723, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248320000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248560000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 4.47, "quote_volume": 13.70949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 24.59, "quote_volume": 75.4618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248980000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 29.74, "quote_volume": 91.3018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 3.072, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 33.49, "quote_volume": 102.89696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249340000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 21.45, "quote_volume": 65.93832, "trades": 4, "taker_buy_volume": 7.49, "taker_buy_quote": 23.03924}, {"ts": 1769249520000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 4.32, "quote_volume": 13.27104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249640000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249760000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 1.97, "quote_volume": 6.05381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249820000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249880000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 1.98, "quote_volume": 6.08454, "trades": 2, "taker_buy_volume": 1.98, "taker_buy_quote": 6.08454}, {"ts": 1769250000000, "open": 3.076, "high": 3.078, "low": 3.076, "close": 3.078, "volume": 51.73, "quote_volume": 159.16417, "trades": 19, "taker_buy_volume": 51.73, "taker_buy_quote": 159.16417}, {"ts": 1769250060000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 24.07, "quote_volume": 74.04762, "trades": 6, "taker_buy_volume": 10.79, "taker_buy_quote": 33.21162}, {"ts": 1769250120000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250240000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250300000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.07, "volume": 46.96, "quote_volume": 144.31668, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250420000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 42.78, "quote_volume": 131.2902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250660000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 1.97, "quote_volume": 6.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 17.97, "quote_volume": 55.36557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251200000, "open": 3.08, "high": 3.08, "low": 3.079, "close": 3.079, "volume": 12.9, "quote_volume": 39.73199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251380000, "open": 3.079, "high": 3.079, "low": 3.078, "close": 3.078, "volume": 83.87, "quote_volume": 258.18972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 83.87, "quote_volume": 258.15186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251560000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251620000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 3.085, "high": 3.085, "low": 3.084, "close": 3.084, "volume": 14.3, "quote_volume": 44.11548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251740000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251800000, "open": 3.085, "high": 3.085, "low": 3.084, "close": 3.084, "volume": 12.17, "quote_volume": 37.54398, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251860000, "open": 3.086, "high": 3.088, "low": 3.086, "close": 3.088, "volume": 40.85, "quote_volume": 126.11374, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 10.83888}, {"ts": 1769251920000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251980000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 17.49, "quote_volume": 54.00912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 3.089, "high": 3.092, "low": 3.089, "close": 3.092, "volume": 57.97, "quote_volume": 179.16462, "trades": 4, "taker_buy_volume": 6.01, "taker_buy_quote": 18.57691}, {"ts": 1769252160000, "open": 3.094, "high": 3.14, "low": 3.094, "close": 3.108, "volume": 3751.45, "quote_volume": 11698.63101, "trades": 153, "taker_buy_volume": 1503.7, "taker_buy_quote": 4686.58278}, {"ts": 1769252220000, "open": 3.108, "high": 3.113, "low": 3.108, "close": 3.108, "volume": 54.51, "quote_volume": 169.45064, "trades": 4, "taker_buy_volume": 4.04, "taker_buy_quote": 12.57652}, {"ts": 1769252280000, "open": 3.116, "high": 3.116, "low": 3.109, "close": 3.109, "volume": 163.6, "quote_volume": 508.97775, "trades": 20, "taker_buy_volume": 2.42, "taker_buy_quote": 7.54072}, {"ts": 1769252340000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 3.11, "high": 3.11, "low": 3.099, "close": 3.099, "volume": 213.89, "quote_volume": 663.90971, "trades": 33, "taker_buy_volume": 29.44, "taker_buy_quote": 91.35232}, {"ts": 1769252460000, "open": 3.107, "high": 3.107, "low": 3.106, "close": 3.106, "volume": 12.92, "quote_volume": 40.1338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 4.73, "quote_volume": 14.71503, "trades": 1, "taker_buy_volume": 4.73, "taker_buy_quote": 14.71503}, {"ts": 1769252580000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 5.87, "quote_volume": 18.20874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 3.098, "high": 3.098, "low": 3.096, "close": 3.098, "volume": 273.21, "quote_volume": 846.20396, "trades": 6, "taker_buy_volume": 17.17, "taker_buy_quote": 53.19266}, {"ts": 1769252820000, "open": 3.096, "high": 3.108, "low": 3.095, "close": 3.095, "volume": 930.73, "quote_volume": 2886.12565, "trades": 52, "taker_buy_volume": 799.2, "taker_buy_quote": 2478.36093}, {"ts": 1769252880000, "open": 3.101, "high": 3.119, "low": 3.1, "close": 3.111, "volume": 1178.79, "quote_volume": 3665.48178, "trades": 62, "taker_buy_volume": 1144.53, "taker_buy_quote": 3558.89844}, {"ts": 1769252940000, "open": 3.11, "high": 3.111, "low": 3.106, "close": 3.109, "volume": 388.28, "quote_volume": 1206.8886, "trades": 26, "taker_buy_volume": 349.95, "taker_buy_quote": 1087.76657}, {"ts": 1769253000000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 3.106, "high": 3.107, "low": 3.106, "close": 3.106, "volume": 64.4, "quote_volume": 200.03928, "trades": 17, "taker_buy_volume": 64.4, "taker_buy_quote": 200.03928}, {"ts": 1769253300000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.103, "volume": 62.63, "quote_volume": 194.41593, "trades": 4, "taker_buy_volume": 18.64, "taker_buy_quote": 57.82698}, {"ts": 1769253360000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 3.097, "high": 3.097, "low": 3.095, "close": 3.095, "volume": 6.39, "quote_volume": 19.78851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 2.0, "quote_volume": 6.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253900000, "open": 3.094, "high": 3.094, "low": 3.09, "close": 3.093, "volume": 171.12, "quote_volume": 529.22757, "trades": 13, "taker_buy_volume": 22.29, "taker_buy_quote": 68.94297}, {"ts": 1769253960000, "open": 3.093, "high": 3.094, "low": 3.093, "close": 3.094, "volume": 28.64, "quote_volume": 88.60616, "trades": 5, "taker_buy_volume": 28.64, "taker_buy_quote": 88.60616}, {"ts": 1769254020000, "open": 3.1, "high": 3.101, "low": 3.098, "close": 3.101, "volume": 336.15, "quote_volume": 1041.6606, "trades": 18, "taker_buy_volume": 30.9, "taker_buy_quote": 95.8209}, {"ts": 1769254080000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 3.104, "high": 3.104, "low": 3.097, "close": 3.097, "volume": 664.76, "quote_volume": 2062.44979, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254320000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 13.3, "quote_volume": 41.2433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254440000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254500000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254620000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254680000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254800000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255040000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 2.37, "quote_volume": 7.347, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 7.347}, {"ts": 1769255100000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255220000, "open": 3.093, "high": 3.094, "low": 3.093, "close": 3.093, "volume": 92.9, "quote_volume": 287.37013, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255280000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 52.8, "quote_volume": 163.3104, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 100.4, "quote_volume": 310.5372, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255400000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 36.23, "quote_volume": 112.02707, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255460000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 6.88, "quote_volume": 21.26608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255640000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 5.97, "quote_volume": 18.44133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 8.79, "quote_volume": 27.15231, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255820000, "open": 3.093, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 47.86, "quote_volume": 148.03349, "trades": 10, "taker_buy_volume": 29.73, "taker_buy_quote": 91.97553}, {"ts": 1769255880000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255940000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 3.096, "high": 3.098, "low": 3.092, "close": 3.098, "volume": 76.41, "quote_volume": 236.46368, "trades": 17, "taker_buy_volume": 33.57, "taker_buy_quote": 103.97792}, {"ts": 1769256060000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 2.04, "quote_volume": 6.32808, "trades": 2, "taker_buy_volume": 2.04, "taker_buy_quote": 6.32808}, {"ts": 1769256120000, "open": 3.105, "high": 3.107, "low": 3.101, "close": 3.106, "volume": 235.91, "quote_volume": 732.81996, "trades": 7, "taker_buy_volume": 6.44, "taker_buy_quote": 19.9962}, {"ts": 1769256180000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 65.79, "quote_volume": 204.40953, "trades": 1, "taker_buy_volume": 65.79, "taker_buy_quote": 204.40953}, {"ts": 1769256300000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256360000, "open": 3.104, "high": 3.105, "low": 3.104, "close": 3.105, "volume": 16.39, "quote_volume": 50.87628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 28.96, "quote_volume": 89.89184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 3.104, "high": 3.109, "low": 3.104, "close": 3.105, "volume": 396.44, "quote_volume": 1231.4341, "trades": 15, "taker_buy_volume": 356.28, "taker_buy_quote": 1106.7373}, {"ts": 1769256660000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256840000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257020000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257320000, "open": 3.104, "high": 3.106, "low": 3.104, "close": 3.104, "volume": 28.0, "quote_volume": 86.94282, "trades": 11, "taker_buy_volume": 13.61, "taker_buy_quote": 42.27266}, {"ts": 1769257380000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 2.09, "quote_volume": 6.48945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257500000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 8.51, "quote_volume": 26.41504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 1.81, "quote_volume": 5.60738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 3.102, "high": 3.111, "low": 3.102, "close": 3.106, "volume": 117.41, "quote_volume": 364.79119, "trades": 9, "taker_buy_volume": 113.09, "taker_buy_quote": 351.37327}, {"ts": 1769257980000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 12.49, "quote_volume": 38.74398, "trades": 2, "taker_buy_volume": 12.49, "taker_buy_quote": 38.74398}, {"ts": 1769258100000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258220000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258340000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258400000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258460000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 5.44, "quote_volume": 16.85312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258580000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258700000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 3.64, "quote_volume": 11.28036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 4.97, "quote_volume": 15.40203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258880000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 101.63, "quote_volume": 314.74811, "trades": 3, "taker_buy_volume": 65.63, "taker_buy_quote": 203.25611}, {"ts": 1769258940000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 3.63, "quote_volume": 11.23848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259240000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259300000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 62.15, "quote_volume": 192.64115, "trades": 11, "taker_buy_volume": 49.88, "taker_buy_quote": 154.60364}, {"ts": 1769259420000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 31.52, "quote_volume": 97.68048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259660000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259720000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 2.27, "quote_volume": 7.04608, "trades": 2, "taker_buy_volume": 2.27, "taker_buy_quote": 7.04608}, {"ts": 1769259780000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260080000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 263.59, "quote_volume": 816.86541, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260140000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 13.63, "quote_volume": 42.26663, "trades": 1, "taker_buy_volume": 13.63, "taker_buy_quote": 42.26663}, {"ts": 1769260200000, "open": 3.1, "high": 3.103, "low": 3.099, "close": 3.102, "volume": 135.97, "quote_volume": 421.63467, "trades": 13, "taker_buy_volume": 72.45, "taker_buy_quote": 224.75019}, {"ts": 1769260260000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 3.095, "high": 3.1, "low": 3.095, "close": 3.1, "volume": 387.94, "quote_volume": 1200.77983, "trades": 12, "taker_buy_volume": 351.94, "taker_buy_quote": 1089.35983}, {"ts": 1769260560000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 5.2, "quote_volume": 16.1044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 10.64, "quote_volume": 32.95208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260860000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261160000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261220000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261280000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 8.25, "quote_volume": 25.5585, "trades": 2, "taker_buy_volume": 8.25, "taker_buy_quote": 25.5585}, {"ts": 1769261400000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 3.1, "high": 3.104, "low": 3.1, "close": 3.104, "volume": 430.85, "quote_volume": 1337.02512, "trades": 9, "taker_buy_volume": 424.68, "taker_buy_quote": 1317.87344}, {"ts": 1769261520000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 6.17, "quote_volume": 19.15168, "trades": 1, "taker_buy_volume": 6.17, "taker_buy_quote": 19.15168}, {"ts": 1769261580000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261760000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261820000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261940000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 4.15, "quote_volume": 12.89405, "trades": 1, "taker_buy_volume": 4.15, "taker_buy_quote": 12.89405}, {"ts": 1769262060000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262120000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262180000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 2.92, "quote_volume": 9.07244, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 9.07244}, {"ts": 1769262360000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262420000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262540000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262600000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262780000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263140000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 10.0, "quote_volume": 31.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263200000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263260000, "open": 3.105, "high": 3.112, "low": 3.105, "close": 3.111, "volume": 1079.25, "quote_volume": 3354.29252, "trades": 35, "taker_buy_volume": 541.84, "taker_buy_quote": 1684.08191}, {"ts": 1769263320000, "open": 3.115, "high": 3.116, "low": 3.115, "close": 3.116, "volume": 6.0, "quote_volume": 18.69034, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 18.69034}, {"ts": 1769263380000, "open": 3.112, "high": 3.112, "low": 3.109, "close": 3.109, "volume": 75.64, "quote_volume": 235.27702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263440000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 3.111, "high": 3.111, "low": 3.108, "close": 3.108, "volume": 522.3, "quote_volume": 1624.29685, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263560000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263620000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263680000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 3.02, "quote_volume": 9.38918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263740000, "open": 3.116, "high": 3.116, "low": 3.111, "close": 3.111, "volume": 42.17, "quote_volume": 131.23005, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 18.72716}, {"ts": 1769263800000, "open": 3.112, "high": 3.112, "low": 3.111, "close": 3.111, "volume": 663.55, "quote_volume": 2064.67501, "trades": 15, "taker_buy_volume": 11.73, "taker_buy_quote": 36.49203}, {"ts": 1769263860000, "open": 3.111, "high": 3.111, "low": 3.108, "close": 3.111, "volume": 32.08, "quote_volume": 99.79068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263980000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264040000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264220000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 30.0, "quote_volume": 93.33, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 93.33}, {"ts": 1769264280000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264400000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264460000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264520000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264640000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264700000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264760000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264820000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264880000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264940000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 20.0, "quote_volume": 62.12, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265120000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265300000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 24.85, "quote_volume": 77.20895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265360000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265420000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265480000, "open": 3.111, "high": 3.112, "low": 3.111, "close": 3.112, "volume": 9.22, "quote_volume": 28.68545, "trades": 4, "taker_buy_volume": 7.19, "taker_buy_quote": 22.36809}, {"ts": 1769265540000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265720000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265900000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265960000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266020000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266080000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266140000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266200000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 64.26, "quote_volume": 199.91286, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 111.996}, {"ts": 1769266320000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266380000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266740000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 1.93, "quote_volume": 6.00809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 3.113, "high": 3.114, "low": 3.113, "close": 3.114, "volume": 24.26, "quote_volume": 75.52604, "trades": 6, "taker_buy_volume": 4.66, "taker_buy_quote": 14.51124}, {"ts": 1769266980000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267040000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267100000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267340000, "open": 3.114, "high": 3.114, "low": 3.101, "close": 3.109, "volume": 809.4, "quote_volume": 2514.56306, "trades": 44, "taker_buy_volume": 166.1, "taker_buy_quote": 515.66103}, {"ts": 1769267400000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 8.1, "quote_volume": 25.1667, "trades": 4, "taker_buy_volume": 4.05, "taker_buy_quote": 12.58335}, {"ts": 1769267460000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 15.48, "quote_volume": 48.17376, "trades": 5, "taker_buy_volume": 15.48, "taker_buy_quote": 48.17376}, {"ts": 1769267520000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267700000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267760000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267820000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268000000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268060000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268120000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268180000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268360000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 1.97, "quote_volume": 6.11291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268420000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268660000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268720000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 22.78, "quote_volume": 70.70912, "trades": 6, "taker_buy_volume": 22.78, "taker_buy_quote": 70.70912}, {"ts": 1769268780000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 1.94, "quote_volume": 6.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269080000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 21.88, "quote_volume": 67.80658, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269140000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269200000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 9.08, "quote_volume": 28.0799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269260000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 4.44, "quote_volume": 13.71516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269320000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 84.54, "quote_volume": 261.39768, "trades": 4, "taker_buy_volume": 72.08, "taker_buy_quote": 222.87136}, {"ts": 1769269380000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269500000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269560000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269680000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269740000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269860000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 11.75, "quote_volume": 36.25856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 8.87, "quote_volume": 27.36395, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 14.3761}, {"ts": 1769269980000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270040000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 5.9, "quote_volume": 18.1838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 41.2, "quote_volume": 127.102, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 127.102}, {"ts": 1769270220000, "open": 3.084, "high": 3.084, "low": 3.083, "close": 3.083, "volume": 54.47, "quote_volume": 167.97007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270280000, "open": 3.083, "high": 3.083, "low": 3.082, "close": 3.082, "volume": 69.16, "quote_volume": 213.18743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270400000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270460000, "open": 3.09, "high": 3.092, "low": 3.09, "close": 3.092, "volume": 39.5, "quote_volume": 122.10674, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 122.10674}, {"ts": 1769270520000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270580000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 2.25, "quote_volume": 6.957, "trades": 1, "taker_buy_volume": 2.25, "taker_buy_quote": 6.957}, {"ts": 1769270640000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270700000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 9.53, "quote_volume": 29.41911, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 29.41911}, {"ts": 1769270940000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271000000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271060000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271120000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 3.079, "high": 3.08, "low": 3.079, "close": 3.08, "volume": 21.31, "quote_volume": 65.6238, "trades": 4, "taker_buy_volume": 16.63, "taker_buy_quote": 51.21408}, {"ts": 1769271300000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271360000, "open": 3.076, "high": 3.076, "low": 3.07, "close": 3.07, "volume": 213.98, "quote_volume": 656.95109, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271420000, "open": 3.067, "high": 3.069, "low": 3.064, "close": 3.069, "volume": 543.36, "quote_volume": 1666.547, "trades": 16, "taker_buy_volume": 533.33, "taker_buy_quote": 1635.80017}, {"ts": 1769271480000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 18.65, "quote_volume": 57.2182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271540000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271600000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 56.07, "quote_volume": 172.02276, "trades": 2, "taker_buy_volume": 56.07, "taker_buy_quote": 172.02276}, {"ts": 1769271660000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271780000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 9.53, "quote_volume": 29.1914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271840000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271900000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272020000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272080000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272200000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272440000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 9.85, "quote_volume": 30.24935, "trades": 3, "taker_buy_volume": 9.85, "taker_buy_quote": 30.24935}, {"ts": 1769272680000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 21.15, "quote_volume": 64.79643, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 3.061, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 28.73, "quote_volume": 87.94871, "trades": 10, "taker_buy_volume": 18.88, "taker_buy_quote": 57.81056}, {"ts": 1769272800000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272920000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 2.11, "quote_volume": 6.45449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 2.45, "quote_volume": 7.49455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273160000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273400000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273520000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273580000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273700000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273820000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274060000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 4.64, "quote_volume": 14.24016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274240000, "open": 3.07, "high": 3.07, "low": 3.068, "close": 3.068, "volume": 6.6, "quote_volume": 20.2554, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.131}, {"ts": 1769274300000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27616, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769274420000, "open": 3.067, "high": 3.068, "low": 3.067, "close": 3.068, "volume": 36.02, "quote_volume": 110.47336, "trades": 3, "taker_buy_volume": 36.02, "taker_buy_quote": 110.47336}, {"ts": 1769274480000, "open": 3.068, "high": 3.068, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.25968, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15508}, {"ts": 1769274540000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 3.064, "high": 3.066, "low": 3.061, "close": 3.066, "volume": 78.43, "quote_volume": 240.44323, "trades": 12, "taker_buy_volume": 78.43, "taker_buy_quote": 240.44323}, {"ts": 1769274660000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274720000, "open": 3.068, "high": 3.068, "low": 3.065, "close": 3.065, "volume": 6.61, "quote_volume": 20.26958, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.26958}, {"ts": 1769274780000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274840000, "open": 3.067, "high": 3.073, "low": 3.067, "close": 3.073, "volume": 10.02, "quote_volume": 30.77166, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 20.65056}, {"ts": 1769274900000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.2828, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2828}, {"ts": 1769275020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.28277, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.131}, {"ts": 1769275140000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.31347, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769275260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 3.071, "high": 3.076, "low": 3.071, "close": 3.076, "volume": 6.62, "quote_volume": 20.34657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.33995, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769275500000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 3.073, "high": 3.073, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2686, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769275620000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 3.072, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 10.96, "quote_volume": 33.66837, "trades": 5, "taker_buy_volume": 9.15, "taker_buy_quote": 28.10805}, {"ts": 1769275740000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.30263, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769275860000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275920000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 9.06, "quote_volume": 27.84887, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 20.35319}, {"ts": 1769275980000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 33.51, "quote_volume": 102.85212, "trades": 5, "taker_buy_volume": 28.22, "taker_buy_quote": 86.60718}, {"ts": 1769276100000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.62, "quote_volume": 20.30685, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769276220000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27616, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769276340000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 3.068, "high": 3.073, "low": 3.068, "close": 3.073, "volume": 6.6, "quote_volume": 20.2653, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769276460000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276520000, "open": 3.076, "high": 3.076, "low": 3.071, "close": 3.071, "volume": 28.97, "quote_volume": 88.98337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.2785, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769276700000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.35319, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.35319}, {"ts": 1769276820000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.36643}, {"ts": 1769276940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 3.077, "high": 3.077, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.29165, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769277060000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 3.076, "high": 3.076, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.34547, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1769277180000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34657, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.34657}, {"ts": 1769277300000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31582, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.31582}, {"ts": 1769277420000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31582, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769277540000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.36643}, {"ts": 1769277660000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277720000, "open": 3.078, "high": 3.078, "low": 3.072, "close": 3.072, "volume": 8.56, "quote_volume": 26.32978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 3.078, "high": 3.079, "low": 3.072, "close": 3.079, "volume": 174.21, "quote_volume": 536.15853, "trades": 12, "taker_buy_volume": 170.91, "taker_buy_quote": 526.02093}, {"ts": 1769277900000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 3.48, "quote_volume": 10.69752, "trades": 3, "taker_buy_volume": 2.16, "taker_buy_quote": 6.63984}, {"ts": 1769277960000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32904, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.32904}, {"ts": 1769278020000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2983}, {"ts": 1769278140000, "open": 3.074, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 206.91, "quote_volume": 636.24005, "trades": 13, "taker_buy_volume": 206.91, "taker_buy_quote": 636.24005}, {"ts": 1769278200000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.30925, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769278260000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278320000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2851, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2851}, {"ts": 1769278380000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.32247, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1769278500000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278560000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278740000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.6, "quote_volume": 20.2851, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2851}, {"ts": 1769278860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 9.57, "quote_volume": 29.42775, "trades": 1, "taker_buy_volume": 9.57, "taker_buy_quote": 29.42775}, {"ts": 1769278920000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 16.19, "quote_volume": 49.74561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 9.93, "quote_volume": 30.52813, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.3565}, {"ts": 1769279100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34226, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769279220000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3115, "trades": 3, "taker_buy_volume": 4.03, "taker_buy_quote": 12.40618}, {"ts": 1769279340000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279400000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.61, "quote_volume": 20.35548, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.35548}, {"ts": 1769279460000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 30.56, "quote_volume": 94.22119, "trades": 15, "taker_buy_volume": 27.26, "taker_buy_quote": 84.05389}, {"ts": 1769279580000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769279700000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769279820000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279880000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39514, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39514}, {"ts": 1769279940000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40836}, {"ts": 1769280060000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40836}, {"ts": 1769280180000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769280300000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39514, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769280420000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.6, "quote_volume": 20.3643, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769280540000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 36.0, "quote_volume": 111.096, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 111.096}, {"ts": 1769280600000, "open": 3.086, "high": 3.086, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280660000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280720000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769280780000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40178, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769280900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769281020000, "open": 3.087, "high": 3.088, "low": 3.087, "close": 3.088, "volume": 47.88, "quote_volume": 147.81744, "trades": 7, "taker_buy_volume": 47.88, "taker_buy_quote": 147.81744}, {"ts": 1769281080000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 8.57, "quote_volume": 26.47137, "trades": 3, "taker_buy_volume": 8.57, "taker_buy_quote": 26.47137}, {"ts": 1769281140000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 3.09, "high": 3.1, "low": 3.09, "close": 3.1, "volume": 551.46, "quote_volume": 1708.71797, "trades": 13, "taker_buy_volume": 543.98, "taker_buy_quote": 1685.59815}, {"ts": 1769281260000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 98.01, "quote_volume": 303.53697, "trades": 3, "taker_buy_volume": 21.89, "taker_buy_quote": 67.79333}, {"ts": 1769281320000, "open": 3.1, "high": 3.101, "low": 3.097, "close": 3.101, "volume": 14.82, "quote_volume": 45.91636, "trades": 4, "taker_buy_volume": 2.23, "taker_buy_quote": 6.91523}, {"ts": 1769281380000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281440000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.61, "quote_volume": 20.48771, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48771}, {"ts": 1769281500000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 9.81, "quote_volume": 30.40119, "trades": 1, "taker_buy_volume": 9.81, "taker_buy_quote": 30.40119}, {"ts": 1769281560000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47446, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.47446}, {"ts": 1769281620000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 9.81, "quote_volume": 30.37176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.62, "quote_volume": 20.52531, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.52531}, {"ts": 1769281740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.51869, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51869}, {"ts": 1769281860000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 3.1, "high": 3.1, "low": 3.098, "close": 3.098, "volume": 6.6, "quote_volume": 20.4534, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1769281980000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282040000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45463, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45463}, {"ts": 1769282100000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 3.099, "high": 3.099, "low": 3.094, "close": 3.098, "volume": 181.84, "quote_volume": 563.33038, "trades": 5, "taker_buy_volume": 178.53, "taker_buy_quote": 553.08924}, {"ts": 1769282220000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.6, "quote_volume": 20.4765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282400000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.51869, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26431}, {"ts": 1769282460000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.092, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769282580000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 3.23, "quote_volume": 9.99039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 3.097, "high": 3.101, "low": 3.097, "close": 3.101, "volume": 6.62, "quote_volume": 20.51538, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26431}, {"ts": 1769282700000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 3.099, "high": 3.099, "low": 3.094, "close": 3.094, "volume": 6.6, "quote_volume": 20.4369, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769282820000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282880000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51207, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51207}, {"ts": 1769282940000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.5009, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.5009}, {"ts": 1769283060000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 3.103, "high": 3.103, "low": 3.098, "close": 3.098, "volume": 6.6, "quote_volume": 20.4633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283180000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 3.22, "quote_volume": 9.99166, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 9.99166}, {"ts": 1769283240000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.6, "quote_volume": 20.4699, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2399}, {"ts": 1769283300000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.6, "quote_volume": 20.4501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283420000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 3.1, "high": 3.102, "low": 3.1, "close": 3.102, "volume": 168.61, "quote_volume": 523.015, "trades": 4, "taker_buy_volume": 165.31, "taker_buy_quote": 512.785}, {"ts": 1769283540000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 3.105, "high": 3.105, "low": 3.099, "close": 3.099, "volume": 6.6, "quote_volume": 20.4732, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1769283660000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 3.104, "high": 3.104, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.50089, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769283780000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 3.104, "high": 3.104, "low": 3.099, "close": 3.099, "volume": 6.6, "quote_volume": 20.4699, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769283900000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 3.104, "high": 3.104, "low": 3.1, "close": 3.101, "volume": 15.52, "quote_volume": 48.13456, "trades": 4, "taker_buy_volume": 12.63, "taker_buy_quote": 39.17556}, {"ts": 1769284020000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284080000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50751, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.50751}, {"ts": 1769284140000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284200000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.51869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284260000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.46785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 3.1, "high": 3.1, "low": 3.096, "close": 3.097, "volume": 10.36, "quote_volume": 32.09111, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51207}, {"ts": 1769284500000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.4745, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769284620000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.6, "quote_volume": 20.4435, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4435}, {"ts": 1769284740000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.6, "quote_volume": 20.4435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284860000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 3.096, "high": 3.097, "low": 3.093, "close": 3.097, "volume": 11.28, "quote_volume": 34.91766, "trades": 4, "taker_buy_volume": 7.98, "taker_buy_quote": 24.70086}, {"ts": 1769284980000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 49.49, "quote_volume": 153.27053, "trades": 7, "taker_buy_volume": 49.49, "taker_buy_quote": 153.27053}, {"ts": 1769285040000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769285100000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285160000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.46788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.50545}, {"ts": 1769285340000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 3.101, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.48437, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2333}, {"ts": 1769285460000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.51869, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51869}, {"ts": 1769285580000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 8.53, "quote_volume": 26.42072, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769285700000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285760000, "open": 3.1, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 6.62, "quote_volume": 20.50214, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.50214}, {"ts": 1769285820000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285880000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.62, "quote_volume": 20.49883, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.49883}, {"ts": 1769285940000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.45795, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45795}, {"ts": 1769286060000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.6, "quote_volume": 20.4369, "trades": 3, "taker_buy_volume": 2.2, "taker_buy_quote": 6.809}, {"ts": 1769286180000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 3.098, "high": 3.104, "low": 3.098, "close": 3.104, "volume": 6.6, "quote_volume": 20.4666, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769286300000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.6, "quote_volume": 20.4699, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4699}, {"ts": 1769286420000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 3.103, "high": 3.103, "low": 3.099, "close": 3.099, "volume": 9.29, "quote_volume": 28.80291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.50754}, {"ts": 1769286660000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286720000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.6, "quote_volume": 20.4897, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4897}, {"ts": 1769286780000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 65.81, "quote_volume": 204.14262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51412, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.51412}, {"ts": 1769286900000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 11.21, "quote_volume": 34.77342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.6, "quote_volume": 20.4963, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4963}, {"ts": 1769287020000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.6, "quote_volume": 20.4963, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4963}, {"ts": 1769287260000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287320000, "open": 3.107, "high": 3.107, "low": 3.101, "close": 3.101, "volume": 8.65, "quote_volume": 26.84957, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2531}, {"ts": 1769287380000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 3.05, "quote_volume": 9.45195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.50754}, {"ts": 1769287500000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2333}, {"ts": 1769287620000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.6, "quote_volume": 20.4765, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2333}, {"ts": 1769287740000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287800000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.6, "quote_volume": 20.4699, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2399}, {"ts": 1769287980000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 11.49, "quote_volume": 35.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 9.92, "quote_volume": 30.76191, "trades": 3, "taker_buy_volume": 9.92, "taker_buy_quote": 30.76191}, {"ts": 1769288100000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.6, "quote_volume": 20.4765, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4765}, {"ts": 1769288220000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.6, "quote_volume": 20.4897, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4897}, {"ts": 1769288340000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52073, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27093}, {"ts": 1769288460000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52076, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.52076}, {"ts": 1769288580000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 2.94, "quote_volume": 9.11694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.50754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 19.75, "quote_volume": 61.28425, "trades": 6, "taker_buy_volume": 19.75, "taker_buy_quote": 61.28425}, {"ts": 1769288760000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51415, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.51415}, {"ts": 1769288820000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288880000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.6, "quote_volume": 20.4831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 35.09, "quote_volume": 108.82399, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769289060000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.49101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289180000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.103, "volume": 14.07, "quote_volume": 43.64931, "trades": 3, "taker_buy_volume": 10.77, "taker_buy_quote": 33.41931}, {"ts": 1769289300000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289360000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 53.23, "quote_volume": 165.18262, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28086}, {"ts": 1769289420000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289480000, "open": 3.107, "high": 3.111, "low": 3.107, "close": 3.111, "volume": 6.62, "quote_volume": 20.58158, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.29741}, {"ts": 1769289540000, "open": 3.111, "high": 3.112, "low": 3.111, "close": 3.112, "volume": 185.11, "quote_volume": 576.02924, "trades": 4, "taker_buy_volume": 4.77, "taker_buy_quote": 14.84424}, {"ts": 1769289600000, "open": 3.112, "high": 3.116, "low": 3.112, "close": 3.114, "volume": 950.11, "quote_volume": 2958.56562, "trades": 14, "taker_buy_volume": 924.13, "taker_buy_quote": 2877.6314}, {"ts": 1769289660000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 3.114, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 6.61, "quote_volume": 20.57361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289840000, "open": 3.116, "high": 3.116, "low": 3.113, "close": 3.114, "volume": 64.54, "quote_volume": 200.98086, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.5557}, {"ts": 1769289900000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 3.114, "high": 3.115, "low": 3.111, "close": 3.115, "volume": 16.24, "quote_volume": 50.56434, "trades": 4, "taker_buy_volume": 16.24, "taker_buy_quote": 50.56434}, {"ts": 1769290020000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 3.115, "high": 3.115, "low": 3.111, "close": 3.111, "volume": 6.61, "quote_volume": 20.57691, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2795}, {"ts": 1769290140000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 3.114, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 6.61, "quote_volume": 20.57361, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.57361}, {"ts": 1769290260000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290320000, "open": 3.11, "high": 3.11, "low": 3.107, "close": 3.107, "volume": 6.61, "quote_volume": 20.5472, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.5472}, {"ts": 1769290380000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 3.112, "high": 3.112, "low": 3.109, "close": 3.109, "volume": 6.62, "quote_volume": 20.59151, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.30072}, {"ts": 1769290500000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290560000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290620000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 3.111, "high": 3.111, "low": 3.108, "close": 3.108, "volume": 6.61, "quote_volume": 20.55381, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.55381}, {"ts": 1769290740000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.61, "quote_volume": 20.53398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 6.61, "quote_volume": 20.54388, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769290980000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291040000, "open": 3.111, "high": 3.111, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54716, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2663}, {"ts": 1769291100000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 3.11, "high": 3.11, "low": 3.107, "close": 3.107, "volume": 6.61, "quote_volume": 20.54717, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.263}, {"ts": 1769291220000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291280000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 6.61, "quote_volume": 20.5571, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.5571}, {"ts": 1769291340000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 3.116, "high": 3.116, "low": 3.108, "close": 3.108, "volume": 6.61, "quote_volume": 20.57028, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2828}, {"ts": 1769291460000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 3.108, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 6.61, "quote_volume": 20.53068, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769291580000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.61, "quote_volume": 20.52734, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.52734}, {"ts": 1769291700000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 3.107, "high": 3.107, "low": 3.105, "close": 3.105, "volume": 25.06, "quote_volume": 77.83394, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2531}, {"ts": 1769291820000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.62, "quote_volume": 20.57165, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.57165}, {"ts": 1769291940000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 3.31, "quote_volume": 10.29079, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.29079}, {"ts": 1769292060000, "open": 3.109, "high": 3.109, "low": 3.109, "close": 3.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292120000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.61, "quote_volume": 20.52737, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.52737}, {"ts": 1769292180000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 13.99, "quote_volume": 43.48092, "trades": 2, "taker_buy_volume": 13.99, "taker_buy_quote": 43.48092}, {"ts": 1769292240000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 8.73, "quote_volume": 27.11655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 3.109, "high": 3.111, "low": 3.106, "close": 3.106, "volume": 157.74, "quote_volume": 490.67539, "trades": 14, "taker_buy_volume": 6.61, "taker_buy_quote": 20.55049}, {"ts": 1769292420000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292480000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.6, "quote_volume": 20.5095, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2597}, {"ts": 1769292540000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292600000, "open": 3.111, "high": 3.111, "low": 3.108, "close": 3.108, "volume": 6.6, "quote_volume": 20.5227, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2663}, {"ts": 1769292660000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 3.113, "high": 3.113, "low": 3.11, "close": 3.11, "volume": 6.61, "quote_volume": 20.56703, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.56703}, {"ts": 1769292780000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 6.28, "quote_volume": 19.58104, "trades": 1, "taker_buy_volume": 6.28, "taker_buy_quote": 19.58104}, {"ts": 1769292840000, "open": 3.121, "high": 3.134, "low": 3.118, "close": 3.129, "volume": 852.64, "quote_volume": 2667.50152, "trades": 24, "taker_buy_volume": 579.74, "taker_buy_quote": 1812.63768}, {"ts": 1769292900000, "open": 3.127, "high": 3.13, "low": 3.125, "close": 3.129, "volume": 592.34, "quote_volume": 1853.18444, "trades": 14, "taker_buy_volume": 310.41, "taker_buy_quote": 971.54538}, {"ts": 1769292960000, "open": 3.132, "high": 3.134, "low": 3.131, "close": 3.133, "volume": 242.91, "quote_volume": 761.05994, "trades": 15, "taker_buy_volume": 42.94, "taker_buy_quote": 134.56122}, {"ts": 1769293020000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.136, "volume": 11.09, "quote_volume": 34.76831, "trades": 4, "taker_buy_volume": 11.09, "taker_buy_quote": 34.76831}, {"ts": 1769293140000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 11.52, "quote_volume": 36.08064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 3.13, "high": 3.13, "low": 3.127, "close": 3.127, "volume": 6.6, "quote_volume": 20.6481, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.6481}, {"ts": 1769293260000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293320000, "open": 3.133, "high": 3.133, "low": 3.13, "close": 3.13, "volume": 6.61, "quote_volume": 20.69923, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.329}, {"ts": 1769293380000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.128, "volume": 6.61, "quote_volume": 20.68598, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.68598}, {"ts": 1769293500000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.131, "volume": 28.87, "quote_volume": 90.38207, "trades": 3, "taker_buy_volume": 28.87, "taker_buy_quote": 90.38207}, {"ts": 1769293620000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 3.131, "high": 3.131, "low": 3.125, "close": 3.125, "volume": 22.27, "quote_volume": 69.62327, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3323}, {"ts": 1769293740000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293800000, "open": 3.131, "high": 3.131, "low": 3.126, "close": 3.126, "volume": 6.6, "quote_volume": 20.6481, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3323}, {"ts": 1769293860000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 3.126, "high": 3.126, "low": 3.113, "close": 3.113, "volume": 91.54, "quote_volume": 285.12959, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 1.96, "quote_volume": 6.10344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 3.117, "high": 3.131, "low": 3.117, "close": 3.131, "volume": 499.9, "quote_volume": 1562.18747, "trades": 29, "taker_buy_volume": 466.05, "taker_buy_quote": 1456.24946}, {"ts": 1769294100000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 3.132, "high": 3.132, "low": 3.129, "close": 3.129, "volume": 6.62, "quote_volume": 20.72391, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.72391}, {"ts": 1769294220000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 3.132, "high": 3.132, "low": 3.127, "close": 3.127, "volume": 6.62, "quote_volume": 20.71729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 3.127, "high": 3.13, "low": 3.125, "close": 3.125, "volume": 11.29, "quote_volume": 35.30716, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.3603}, {"ts": 1769294460000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 3.123, "high": 3.126, "low": 3.118, "close": 3.118, "volume": 52.96, "quote_volume": 165.38751, "trades": 7, "taker_buy_volume": 49.66, "taker_buy_quote": 155.09811}, {"ts": 1769294580000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294640000, "open": 3.124, "high": 3.124, "low": 3.118, "close": 3.118, "volume": 6.61, "quote_volume": 20.62984, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2894}, {"ts": 1769294700000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 3.121, "high": 3.121, "low": 3.116, "close": 3.116, "volume": 6.6, "quote_volume": 20.58443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 119.83, "quote_volume": 374.10926, "trades": 2, "taker_buy_volume": 119.83, "taker_buy_quote": 374.10926}, {"ts": 1769294880000, "open": 3.123, "high": 3.13, "low": 3.123, "close": 3.125, "volume": 8.87, "quote_volume": 27.7254, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.357}, {"ts": 1769294940000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 3.123, "high": 3.129, "low": 3.123, "close": 3.129, "volume": 9.91, "quote_volume": 30.98523, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3257}, {"ts": 1769295060000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 3.129, "high": 3.129, "low": 3.123, "close": 3.123, "volume": 6.61, "quote_volume": 20.66283, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3257}, {"ts": 1769295180000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 3.126, "high": 3.132, "low": 3.126, "close": 3.126, "volume": 17.12, "quote_volume": 53.54742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 3.131, "high": 3.131, "low": 3.129, "close": 3.129, "volume": 28.41, "quote_volume": 88.91217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 3.135, "high": 3.135, "low": 3.13, "close": 3.13, "volume": 6.61, "quote_volume": 20.7058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 3.136, "high": 3.136, "low": 3.13, "close": 3.13, "volume": 6.62, "quote_volume": 20.74046, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38016}, {"ts": 1769295540000, "open": 3.129, "high": 3.136, "low": 3.129, "close": 3.136, "volume": 25.41, "quote_volume": 79.55248, "trades": 3, "taker_buy_volume": 6.37, "taker_buy_quote": 19.97632}, {"ts": 1769295600000, "open": 3.136, "high": 3.136, "low": 3.13, "close": 3.134, "volume": 17.77, "quote_volume": 55.68456, "trades": 3, "taker_buy_volume": 14.46, "taker_buy_quote": 45.32426}, {"ts": 1769295660000, "open": 3.135, "high": 3.136, "low": 3.131, "close": 3.133, "volume": 81.85, "quote_volume": 256.62323, "trades": 16, "taker_buy_volume": 56.64, "taker_buy_quote": 177.62304}, {"ts": 1769295720000, "open": 3.138, "high": 3.138, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.73228, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.73228}, {"ts": 1769295780000, "open": 3.138, "high": 3.167, "low": 3.138, "close": 3.153, "volume": 2366.39, "quote_volume": 7453.31034, "trades": 157, "taker_buy_volume": 2116.36, "taker_buy_quote": 6664.91588}, {"ts": 1769295840000, "open": 3.153, "high": 3.153, "low": 3.134, "close": 3.141, "volume": 1457.77, "quote_volume": 4579.26492, "trades": 76, "taker_buy_volume": 632.52, "taker_buy_quote": 1986.68737}, {"ts": 1769295900000, "open": 3.141, "high": 3.141, "low": 3.125, "close": 3.13, "volume": 2322.11, "quote_volume": 7279.76448, "trades": 140, "taker_buy_volume": 534.1, "taker_buy_quote": 1673.5526}, {"ts": 1769295960000, "open": 3.138, "high": 3.139, "low": 3.133, "close": 3.133, "volume": 21.35, "quote_volume": 66.96493, "trades": 9, "taker_buy_volume": 15.5, "taker_buy_quote": 48.61933}, {"ts": 1769296020000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 3.129, "high": 3.135, "low": 3.129, "close": 3.129, "volume": 106.6, "quote_volume": 333.5712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296140000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 3.135, "high": 3.138, "low": 3.135, "close": 3.138, "volume": 383.09, "quote_volume": 1201.02596, "trades": 6, "taker_buy_volume": 373.41, "taker_buy_quote": 1170.65012}, {"ts": 1769296260000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 3.141, "high": 3.141, "low": 3.136, "close": 3.137, "volume": 37.41, "quote_volume": 117.33756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 3.148, "high": 3.155, "low": 3.147, "close": 3.155, "volume": 23.92, "quote_volume": 75.36799, "trades": 8, "taker_buy_volume": 13.47, "taker_buy_quote": 42.44898}, {"ts": 1769296500000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 3.153, "high": 3.153, "low": 3.148, "close": 3.148, "volume": 6.61, "quote_volume": 20.82483, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43643}, {"ts": 1769296620000, "open": 3.154, "high": 3.167, "low": 3.154, "close": 3.166, "volume": 512.45, "quote_volume": 1618.66131, "trades": 43, "taker_buy_volume": 314.7, "taker_buy_quote": 992.96847}, {"ts": 1769296680000, "open": 3.164, "high": 3.164, "low": 3.162, "close": 3.162, "volume": 10.08, "quote_volume": 31.87956, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 31.87956}, {"ts": 1769296740000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296800000, "open": 3.165, "high": 3.165, "low": 3.162, "close": 3.162, "volume": 6.81, "quote_volume": 21.54375, "trades": 3, "taker_buy_volume": 6.81, "taker_buy_quote": 21.54375}, {"ts": 1769296860000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 3.168, "high": 3.168, "low": 3.158, "close": 3.161, "volume": 16.42, "quote_volume": 51.94569, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 3.161, "high": 3.161, "low": 3.161, "close": 3.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 3.166, "high": 3.17, "low": 3.164, "close": 3.17, "volume": 6.61, "quote_volume": 20.93814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297100000, "open": 3.171, "high": 3.171, "low": 3.171, "close": 3.171, "volume": 3.15, "quote_volume": 9.98865, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 9.98865}, {"ts": 1769297160000, "open": 3.17, "high": 3.171, "low": 3.162, "close": 3.162, "volume": 6.61, "quote_volume": 20.92869, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.92869}, {"ts": 1769297220000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 3.167, "high": 3.167, "low": 3.157, "close": 3.157, "volume": 107.51, "quote_volume": 339.74978, "trades": 9, "taker_buy_volume": 6.6, "taker_buy_quote": 20.8824}, {"ts": 1769297340000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297400000, "open": 3.162, "high": 3.166, "low": 3.162, "close": 3.166, "volume": 6.61, "quote_volume": 20.91406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 16.53, "quote_volume": 52.10256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297520000, "open": 3.155, "high": 3.158, "low": 3.155, "close": 3.155, "volume": 9.11, "quote_volume": 28.75198, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.86448}, {"ts": 1769297580000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 3.158, "high": 3.158, "low": 3.153, "close": 3.153, "volume": 12.96, "quote_volume": 40.88603, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.86448}, {"ts": 1769297700000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 3.156, "high": 3.156, "low": 3.14, "close": 3.143, "volume": 456.58, "quote_volume": 1435.21299, "trades": 47, "taker_buy_volume": 386.82, "taker_buy_quote": 1215.80567}, {"ts": 1769297820000, "open": 3.146, "high": 3.147, "low": 3.146, "close": 3.147, "volume": 13.93, "quote_volume": 43.83162, "trades": 3, "taker_buy_volume": 13.93, "taker_buy_quote": 43.83162}, {"ts": 1769297880000, "open": 3.15, "high": 3.15, "low": 3.142, "close": 3.142, "volume": 98.04, "quote_volume": 308.59082, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3686}, {"ts": 1769297940000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 3.142, "high": 3.142, "low": 3.139, "close": 3.139, "volume": 6.6, "quote_volume": 20.7273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 3.142, "high": 3.142, "low": 3.139, "close": 3.139, "volume": 6.62, "quote_volume": 20.79011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 3.142, "high": 3.142, "low": 3.133, "close": 3.133, "volume": 16.44, "quote_volume": 51.57264, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.39009}, {"ts": 1769298300000, "open": 3.134, "high": 3.134, "low": 3.128, "close": 3.128, "volume": 20.15, "quote_volume": 63.10316, "trades": 3, "taker_buy_volume": 10.69, "taker_buy_quote": 33.50246}, {"ts": 1769298360000, "open": 3.134, "high": 3.134, "low": 3.131, "close": 3.131, "volume": 6.6, "quote_volume": 20.6745, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3323}, {"ts": 1769298420000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 2.95, "quote_volume": 9.24825, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 9.24825}, {"ts": 1769298480000, "open": 3.141, "high": 3.141, "low": 3.138, "close": 3.138, "volume": 6.6, "quote_volume": 20.7207, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.7207}, {"ts": 1769298540000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 3.141, "high": 3.141, "low": 3.138, "close": 3.141, "volume": 293.09, "quote_volume": 920.58579, "trades": 5, "taker_buy_volume": 289.79, "taker_buy_quote": 910.22049}, {"ts": 1769298660000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.141, "volume": 16.16, "quote_volume": 50.76849, "trades": 8, "taker_buy_volume": 7.09, "taker_buy_quote": 22.26969}, {"ts": 1769298780000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 3.146, "high": 3.15, "low": 3.146, "close": 3.15, "volume": 6.62, "quote_volume": 20.83976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 3.147, "high": 3.147, "low": 3.141, "close": 3.141, "volume": 6.62, "quote_volume": 20.81577, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.41657}, {"ts": 1769299020000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 3.141, "high": 3.15, "low": 3.138, "close": 3.144, "volume": 457.53, "quote_volume": 1439.55541, "trades": 7, "taker_buy_volume": 449.16, "taker_buy_quote": 1413.24013}, {"ts": 1769299140000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 3.144, "high": 3.144, "low": 3.132, "close": 3.134, "volume": 272.24, "quote_volume": 853.71783, "trades": 47, "taker_buy_volume": 47.09, "taker_buy_quote": 147.78225}, {"ts": 1769299260000, "open": 3.135, "high": 3.143, "low": 3.135, "close": 3.137, "volume": 187.08, "quote_volume": 587.32836, "trades": 27, "taker_buy_volume": 155.96, "taker_buy_quote": 489.70492}, {"ts": 1769299320000, "open": 3.143, "high": 3.143, "low": 3.139, "close": 3.139, "volume": 29.84, "quote_volume": 93.68426, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.362}, {"ts": 1769299380000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 23.14, "quote_volume": 72.63646, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299440000, "open": 3.139, "high": 3.139, "low": 3.136, "close": 3.136, "volume": 6.62, "quote_volume": 20.77025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299500000, "open": 3.151, "high": 3.151, "low": 3.142, "close": 3.142, "volume": 391.93, "quote_volume": 1234.06298, "trades": 33, "taker_buy_volume": 48.62, "taker_buy_quote": 152.82411}, {"ts": 1769299560000, "open": 3.14, "high": 3.144, "low": 3.14, "close": 3.14, "volume": 72.09, "quote_volume": 226.41282, "trades": 8, "taker_buy_volume": 24.2, "taker_buy_quote": 75.99673}, {"ts": 1769299620000, "open": 3.148, "high": 3.148, "low": 3.144, "close": 3.144, "volume": 109.53, "quote_volume": 344.74956, "trades": 9, "taker_buy_volume": 1.89, "taker_buy_quote": 5.94972}, {"ts": 1769299680000, "open": 3.144, "high": 3.144, "low": 3.14, "close": 3.141, "volume": 12.71, "quote_volume": 39.94421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299740000, "open": 3.141, "high": 3.141, "low": 3.135, "close": 3.135, "volume": 94.93, "quote_volume": 297.98805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299800000, "open": 3.14, "high": 3.143, "low": 3.137, "close": 3.139, "volume": 27.44, "quote_volume": 86.14689, "trades": 5, "taker_buy_volume": 9.4, "taker_buy_quote": 29.52593}, {"ts": 1769299860000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 20.46, "quote_volume": 64.20348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299920000, "open": 3.142, "high": 3.145, "low": 3.141, "close": 3.144, "volume": 57.3, "quote_volume": 180.10485, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 3.15, "high": 3.15, "low": 3.147, "close": 3.147, "volume": 6.62, "quote_volume": 20.84307, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.41657}, {"ts": 1769300100000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300160000, "open": 3.15, "high": 3.15, "low": 3.144, "close": 3.144, "volume": 21.28, "quote_volume": 66.92412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300280000, "open": 3.144, "high": 3.144, "low": 3.139, "close": 3.139, "volume": 6.61, "quote_volume": 20.76529, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3752}, {"ts": 1769300340000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 6.61, "quote_volume": 20.78845, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3785}, {"ts": 1769300460000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 3.145, "high": 3.145, "low": 3.136, "close": 3.138, "volume": 265.58, "quote_volume": 833.859, "trades": 10, "taker_buy_volume": 9.17, "taker_buy_quote": 28.77546}, {"ts": 1769300580000, "open": 3.133, "high": 3.133, "low": 3.131, "close": 3.131, "volume": 8.04, "quote_volume": 25.18546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300640000, "open": 3.137, "high": 3.137, "low": 3.131, "close": 3.131, "volume": 6.62, "quote_volume": 20.74708, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.74708}, {"ts": 1769300700000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 3.134, "high": 3.134, "low": 3.128, "close": 3.128, "volume": 31.89, "quote_volume": 99.84759, "trades": 11, "taker_buy_volume": 31.89, "taker_buy_quote": 99.84759}, {"ts": 1769300820000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300880000, "open": 3.129, "high": 3.133, "low": 3.126, "close": 3.126, "volume": 16.53, "quote_volume": 51.728, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.37023}, {"ts": 1769300940000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.6, "quote_volume": 20.6415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 3.132, "high": 3.15, "low": 3.132, "close": 3.146, "volume": 1279.46, "quote_volume": 4020.2778, "trades": 71, "taker_buy_volume": 1112.76, "taker_buy_quote": 3497.03776}, {"ts": 1769301120000, "open": 3.148, "high": 3.155, "low": 3.148, "close": 3.155, "volume": 6.61, "quote_volume": 20.83138, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4115}, {"ts": 1769301180000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301240000, "open": 3.155, "high": 3.165, "low": 3.139, "close": 3.155, "volume": 4339.12, "quote_volume": 13677.28668, "trades": 186, "taker_buy_volume": 2793.53, "taker_buy_quote": 8806.03946}, {"ts": 1769301300000, "open": 3.147, "high": 3.148, "low": 3.141, "close": 3.141, "volume": 435.62, "quote_volume": 1370.64238, "trades": 38, "taker_buy_volume": 27.79, "taker_buy_quote": 87.39364}, {"ts": 1769301360000, "open": 3.144, "high": 3.144, "low": 3.143, "close": 3.143, "volume": 10.31, "quote_volume": 32.40764, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.40664}, {"ts": 1769301420000, "open": 3.143, "high": 3.149, "low": 3.143, "close": 3.149, "volume": 571.66, "quote_volume": 1798.37618, "trades": 10, "taker_buy_volume": 571.66, "taker_buy_quote": 1798.37618}, {"ts": 1769301480000, "open": 3.145, "high": 3.149, "low": 3.139, "close": 3.141, "volume": 381.94, "quote_volume": 1200.8551, "trades": 20, "taker_buy_volume": 339.28, "taker_buy_quote": 1066.80736}, {"ts": 1769301540000, "open": 3.145, "high": 3.145, "low": 3.144, "close": 3.144, "volume": 12.58, "quote_volume": 39.55801, "trades": 2, "taker_buy_volume": 12.58, "taker_buy_quote": 39.55801}, {"ts": 1769301600000, "open": 3.147, "high": 3.147, "low": 3.141, "close": 3.141, "volume": 6.61, "quote_volume": 20.78187, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.41657}, {"ts": 1769301660000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301720000, "open": 3.147, "high": 3.147, "low": 3.144, "close": 3.144, "volume": 6.61, "quote_volume": 20.79174, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.40664}, {"ts": 1769301780000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 3.82, "quote_volume": 12.02536, "trades": 2, "taker_buy_volume": 3.82, "taker_buy_quote": 12.02536}, {"ts": 1769301840000, "open": 3.154, "high": 3.154, "low": 3.15, "close": 3.15, "volume": 21.75, "quote_volume": 68.53147, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43974}, {"ts": 1769301900000, "open": 3.146, "high": 3.147, "low": 3.146, "close": 3.147, "volume": 9.26, "quote_volume": 29.13513, "trades": 2, "taker_buy_volume": 3.17, "taker_buy_quote": 9.97599}, {"ts": 1769301960000, "open": 3.147, "high": 3.148, "low": 3.141, "close": 3.148, "volume": 26.4, "quote_volume": 83.05709, "trades": 16, "taker_buy_volume": 26.4, "taker_buy_quote": 83.05709}, {"ts": 1769302020000, "open": 3.149, "high": 3.154, "low": 3.149, "close": 3.154, "volume": 21.29, "quote_volume": 67.09927, "trades": 5, "taker_buy_volume": 21.29, "taker_buy_quote": 67.09927}, {"ts": 1769302080000, "open": 3.154, "high": 3.154, "low": 3.151, "close": 3.154, "volume": 100.89, "quote_volume": 318.19716, "trades": 3, "taker_buy_volume": 97.59, "taker_buy_quote": 307.79886}, {"ts": 1769302140000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302200000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 3.3, "quote_volume": 10.3884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302260000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302320000, "open": 3.148, "high": 3.151, "low": 3.142, "close": 3.142, "volume": 1011.17, "quote_volume": 3178.26837, "trades": 44, "taker_buy_volume": 658.58, "taker_buy_quote": 2070.27263}, {"ts": 1769302380000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 10.12, "quote_volume": 31.8274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302440000, "open": 3.145, "high": 3.145, "low": 3.136, "close": 3.136, "volume": 579.71, "quote_volume": 1820.23775, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302500000, "open": 3.141, "high": 3.142, "low": 3.141, "close": 3.141, "volume": 22.07, "quote_volume": 69.32796, "trades": 3, "taker_buy_volume": 22.07, "taker_buy_quote": 69.32796}, {"ts": 1769302560000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.141, "volume": 6.6, "quote_volume": 20.7405, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3653}, {"ts": 1769302620000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.141, "volume": 6.62, "quote_volume": 20.80335, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.39671}, {"ts": 1769302740000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.144, "volume": 37.75, "quote_volume": 118.67937, "trades": 5, "taker_buy_volume": 1.84, "taker_buy_quote": 5.78496}, {"ts": 1769302860000, "open": 3.148, "high": 3.149, "low": 3.148, "close": 3.148, "volume": 20.54, "quote_volume": 64.67329, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302920000, "open": 3.154, "high": 3.155, "low": 3.148, "close": 3.148, "volume": 13.23, "quote_volume": 41.71104, "trades": 7, "taker_buy_volume": 6.62, "taker_buy_quote": 20.8829}, {"ts": 1769302980000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 2.89, "quote_volume": 9.11506, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 9.11506}, {"ts": 1769303040000, "open": 3.154, "high": 3.154, "low": 3.151, "close": 3.151, "volume": 6.61, "quote_volume": 20.83804, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3983}, {"ts": 1769303100000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 3.154, "high": 3.154, "low": 3.15, "close": 3.15, "volume": 13.05, "quote_volume": 41.12074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 3.153, "high": 3.153, "low": 3.15, "close": 3.15, "volume": 6.62, "quote_volume": 20.86293, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4265}, {"ts": 1769303340000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303400000, "open": 3.153, "high": 3.153, "low": 3.149, "close": 3.149, "volume": 44.75, "quote_volume": 140.9625, "trades": 10, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4049}, {"ts": 1769303460000, "open": 3.153, "high": 3.155, "low": 3.153, "close": 3.155, "volume": 1.99, "quote_volume": 6.27841, "trades": 2, "taker_buy_volume": 1.99, "taker_buy_quote": 6.27841}, {"ts": 1769303520000, "open": 3.154, "high": 3.154, "low": 3.149, "close": 3.149, "volume": 6.62, "quote_volume": 20.86293, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43974}, {"ts": 1769303580000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303640000, "open": 3.15, "high": 3.154, "low": 3.15, "close": 3.154, "volume": 9.9, "quote_volume": 31.2048, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4082}, {"ts": 1769303700000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 3.154, "high": 3.154, "low": 3.15, "close": 3.15, "volume": 6.6, "quote_volume": 20.8032, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4082}, {"ts": 1769303820000, "open": 3.149, "high": 3.149, "low": 3.146, "close": 3.146, "volume": 24.78, "quote_volume": 77.96778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.141, "volume": 6.61, "quote_volume": 20.77194, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.77194}, {"ts": 1769303940000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304000000, "open": 3.144, "high": 3.144, "low": 3.138, "close": 3.14, "volume": 62.36, "quote_volume": 195.81704, "trades": 3, "taker_buy_volume": 59.06, "taker_buy_quote": 185.46164}, {"ts": 1769304060000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 3.14, "high": 3.14, "low": 3.137, "close": 3.137, "volume": 6.61, "quote_volume": 20.7455, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3521}, {"ts": 1769304180000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 3.137, "high": 3.138, "low": 3.136, "close": 3.138, "volume": 19.61, "quote_volume": 61.51962, "trades": 4, "taker_buy_volume": 12.98, "taker_buy_quote": 40.72464}, {"ts": 1769304300000, "open": 3.138, "high": 3.14, "low": 3.138, "close": 3.14, "volume": 13.69, "quote_volume": 42.97994, "trades": 2, "taker_buy_volume": 13.69, "taker_buy_quote": 42.97994}, {"ts": 1769304360000, "open": 3.14, "high": 3.14, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.72892, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.362}, {"ts": 1769304420000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304480000, "open": 3.135, "high": 3.135, "low": 3.132, "close": 3.132, "volume": 6.62, "quote_volume": 20.74377, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.36692}, {"ts": 1769304540000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 3.135, "high": 3.135, "low": 3.131, "close": 3.131, "volume": 6.6, "quote_volume": 20.6778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 3.131, "high": 3.131, "low": 3.131, "close": 3.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304720000, "open": 3.134, "high": 3.136, "low": 3.128, "close": 3.136, "volume": 17.7, "quote_volume": 55.47173, "trades": 5, "taker_buy_volume": 14.39, "taker_buy_quote": 45.11805}, {"ts": 1769304780000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304840000, "open": 3.133, "high": 3.133, "low": 3.124, "close": 3.124, "volume": 29.06, "quote_volume": 90.94787, "trades": 3, "taker_buy_volume": 25.75, "taker_buy_quote": 80.60743}, {"ts": 1769304900000, "open": 3.126, "high": 3.126, "low": 3.121, "close": 3.121, "volume": 153.95, "quote_volume": 480.87094, "trades": 5, "taker_buy_volume": 40.61, "taker_buy_quote": 126.91764}, {"ts": 1769304960000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 338.99, "quote_volume": 1058.66577, "trades": 4, "taker_buy_volume": 338.99, "taker_buy_quote": 1058.66577}, {"ts": 1769305020000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 9.25, "quote_volume": 28.897, "trades": 1, "taker_buy_volume": 9.25, "taker_buy_quote": 28.897}, {"ts": 1769305080000, "open": 3.121, "high": 3.125, "low": 3.12, "close": 3.125, "volume": 143.46, "quote_volume": 448.14901, "trades": 5, "taker_buy_volume": 112.67, "taker_buy_quote": 352.08382}, {"ts": 1769305140000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305200000, "open": 3.125, "high": 3.126, "low": 3.123, "close": 3.126, "volume": 61.45, "quote_volume": 192.07949, "trades": 5, "taker_buy_volume": 58.14, "taker_buy_quote": 181.73574}, {"ts": 1769305260000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 53.44, "quote_volume": 167.05344, "trades": 1, "taker_buy_volume": 53.44, "taker_buy_quote": 167.05344}, {"ts": 1769305320000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 6.61, "quote_volume": 20.68269, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.68269}, {"ts": 1769305380000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 3.132, "high": 3.132, "low": 3.127, "close": 3.127, "volume": 6.61, "quote_volume": 20.68597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 320.83, "quote_volume": 1003.23541, "trades": 4, "taker_buy_volume": 203.79, "taker_buy_quote": 637.25133}, {"ts": 1769305560000, "open": 3.127, "high": 3.132, "low": 3.127, "close": 3.132, "volume": 9.91, "quote_volume": 31.01497, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.68597}, {"ts": 1769305620000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305680000, "open": 3.132, "high": 3.132, "low": 3.126, "close": 3.126, "volume": 6.62, "quote_volume": 20.71398, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.36692}, {"ts": 1769305740000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 3.126, "high": 3.126, "low": 3.122, "close": 3.122, "volume": 6.6, "quote_volume": 20.6184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305860000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 26.51, "quote_volume": 82.7112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 3.123, "high": 3.126, "low": 3.123, "close": 3.126, "volume": 115.29, "quote_volume": 360.37704, "trades": 7, "taker_buy_volume": 111.99, "taker_buy_quote": 350.07114}, {"ts": 1769305980000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306040000, "open": 3.126, "high": 3.128, "low": 3.123, "close": 3.128, "volume": 10.41, "quote_volume": 32.53931, "trades": 3, "taker_buy_volume": 7.1, "taker_buy_quote": 22.19225}, {"ts": 1769306100000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 12.2, "quote_volume": 38.0762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 3.127, "high": 3.127, "low": 3.122, "close": 3.122, "volume": 6.62, "quote_volume": 20.68419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 6.61, "quote_volume": 20.67608, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.67608}, {"ts": 1769306340000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306400000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.128, "volume": 6.6, "quote_volume": 20.6547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306460000, "open": 3.134, "high": 3.137, "low": 3.134, "close": 3.135, "volume": 11.97, "quote_volume": 37.54447, "trades": 4, "taker_buy_volume": 1.8, "taker_buy_quote": 5.6412}, {"ts": 1769306520000, "open": 3.141, "high": 3.142, "low": 3.138, "close": 3.142, "volume": 18.18, "quote_volume": 57.09745, "trades": 8, "taker_buy_volume": 14.88, "taker_buy_quote": 46.73215}, {"ts": 1769306580000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 3.14, "high": 3.14, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.7389, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.3934}, {"ts": 1769306700000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306760000, "open": 3.131, "high": 3.145, "low": 3.13, "close": 3.142, "volume": 432.04, "quote_volume": 1353.63646, "trades": 38, "taker_buy_volume": 7.51, "taker_buy_quote": 23.61082}, {"ts": 1769306820000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 5.18, "quote_volume": 16.24966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 3.137, "high": 3.142, "low": 3.135, "close": 3.139, "volume": 146.99, "quote_volume": 461.1252, "trades": 22, "taker_buy_volume": 21.07, "taker_buy_quote": 66.17462}, {"ts": 1769306940000, "open": 3.138, "high": 3.139, "low": 3.138, "close": 3.139, "volume": 13.36, "quote_volume": 41.93469, "trades": 6, "taker_buy_volume": 13.36, "taker_buy_quote": 41.93469}, {"ts": 1769307000000, "open": 3.139, "high": 3.139, "low": 3.134, "close": 3.134, "volume": 6.61, "quote_volume": 20.73229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 3.135, "high": 3.135, "low": 3.133, "close": 3.133, "volume": 92.49, "quote_volume": 289.90087, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 3.139, "high": 3.142, "low": 3.139, "close": 3.142, "volume": 6.61, "quote_volume": 20.75869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307180000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 3.142, "high": 3.142, "low": 3.135, "close": 3.137, "volume": 110.66, "quote_volume": 347.00567, "trades": 11, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3686}, {"ts": 1769307300000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307360000, "open": 3.137, "high": 3.137, "low": 3.13, "close": 3.13, "volume": 17.71, "quote_volume": 55.4786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307420000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 6.92, "quote_volume": 21.6596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 3.13, "high": 3.13, "low": 3.126, "close": 3.126, "volume": 6.61, "quote_volume": 20.67606, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.329}, {"ts": 1769307540000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.61, "quote_volume": 20.65293, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.65293}, {"ts": 1769307660000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 48.33, "quote_volume": 150.83793, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307720000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.61, "quote_volume": 20.65293, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.65293}, {"ts": 1769307780000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.62, "quote_volume": 20.68419, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1769307900000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307960000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.61, "quote_volume": 20.65296, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3059}, {"ts": 1769308020000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308080000, "open": 3.123, "high": 3.123, "low": 3.12, "close": 3.12, "volume": 149.42, "quote_volume": 466.20033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308140000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 3.123, "high": 3.123, "low": 3.118, "close": 3.118, "volume": 6.62, "quote_volume": 20.65771, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1769308260000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308320000, "open": 3.121, "high": 3.121, "low": 3.12, "close": 3.121, "volume": 9.39, "quote_volume": 29.30341, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2993}, {"ts": 1769308380000, "open": 3.127, "high": 3.148, "low": 3.127, "close": 3.148, "volume": 2772.86, "quote_volume": 8693.87043, "trades": 84, "taker_buy_volume": 2689.21, "taker_buy_quote": 8431.26879}, {"ts": 1769308440000, "open": 3.145, "high": 3.145, "low": 3.132, "close": 3.132, "volume": 1014.02, "quote_volume": 3182.61651, "trades": 12, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38678}, {"ts": 1769308500000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 37.57, "quote_volume": 117.81952, "trades": 2, "taker_buy_volume": 37.57, "taker_buy_quote": 117.81952}, {"ts": 1769308560000, "open": 3.139, "high": 3.139, "low": 3.136, "close": 3.136, "volume": 6.61, "quote_volume": 20.73889, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3488}, {"ts": 1769308620000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 3.135, "high": 3.135, "low": 3.132, "close": 3.135, "volume": 8.2, "quote_volume": 25.69707, "trades": 4, "taker_buy_volume": 8.2, "taker_buy_quote": 25.69707}, {"ts": 1769308740000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 3.135, "high": 3.135, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.71245, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3356}, {"ts": 1769308860000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 3.138, "high": 3.138, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.72232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 3.132, "high": 3.132, "low": 3.127, "close": 3.127, "volume": 6.62, "quote_volume": 20.71729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309160000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.61, "quote_volume": 20.65957, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3092}, {"ts": 1769309220000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.61, "quote_volume": 20.65957, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.65957}, {"ts": 1769309340000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.61, "quote_volume": 20.65957, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3092}, {"ts": 1769309460000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309520000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.62, "quote_volume": 20.69081, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34044}, {"ts": 1769309580000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 3.13, "high": 3.13, "low": 3.125, "close": 3.125, "volume": 6.61, "quote_volume": 20.67275, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.329}, {"ts": 1769309700000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 35.19, "quote_volume": 110.07432, "trades": 5, "taker_buy_volume": 35.19, "taker_buy_quote": 110.07432}, {"ts": 1769309760000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.128, "volume": 6.6, "quote_volume": 20.6547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309880000, "open": 3.128, "high": 3.128, "low": 3.125, "close": 3.125, "volume": 6.62, "quote_volume": 20.69743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310000000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.128, "volume": 6.62, "quote_volume": 20.71729, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.35368}, {"ts": 1769310060000, "open": 3.132, "high": 3.147, "low": 3.132, "close": 3.137, "volume": 960.24, "quote_volume": 3013.80431, "trades": 40, "taker_buy_volume": 859.28, "taker_buy_quote": 2696.81803}, {"ts": 1769310120000, "open": 3.137, "high": 3.141, "low": 3.135, "close": 3.141, "volume": 19.45, "quote_volume": 61.05935, "trades": 3, "taker_buy_volume": 12.83, "taker_buy_quote": 40.29903}, {"ts": 1769310180000, "open": 3.14, "high": 3.14, "low": 3.135, "close": 3.135, "volume": 464.79, "quote_volume": 1458.29532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310240000, "open": 3.138, "high": 3.138, "low": 3.136, "close": 3.136, "volume": 6.61, "quote_volume": 20.73556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 3.136, "high": 3.136, "low": 3.13, "close": 3.13, "volume": 6.61, "quote_volume": 20.7091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 3.13, "high": 3.131, "low": 3.126, "close": 3.126, "volume": 20.83, "quote_volume": 65.18903, "trades": 4, "taker_buy_volume": 18.19, "taker_buy_quote": 56.93639}, {"ts": 1769310540000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.6, "quote_volume": 20.6415, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3158}, {"ts": 1769310660000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 2.78, "quote_volume": 8.69862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310720000, "open": 3.132, "high": 3.132, "low": 3.129, "close": 3.129, "volume": 6.62, "quote_volume": 20.72391, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.72391}, {"ts": 1769310780000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 3.132, "high": 3.136, "low": 3.132, "close": 3.136, "volume": 21.14, "quote_volume": 66.25971, "trades": 5, "taker_buy_volume": 17.84, "taker_buy_quote": 55.92411}, {"ts": 1769310900000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310960000, "open": 3.135, "high": 3.135, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.71245, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.71245}, {"ts": 1769311020000, "open": 3.146, "high": 3.146, "low": 3.145, "close": 3.145, "volume": 97.47, "quote_volume": 306.60613, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311080000, "open": 3.145, "high": 3.145, "low": 3.14, "close": 3.14, "volume": 15.24, "quote_volume": 47.89599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311140000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311200000, "open": 3.141, "high": 3.141, "low": 3.132, "close": 3.132, "volume": 30.08, "quote_volume": 94.45149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311320000, "open": 3.138, "high": 3.138, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.73228, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1769311380000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 3.138, "high": 3.138, "low": 3.135, "close": 3.135, "volume": 6.62, "quote_volume": 20.76363, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.37685}, {"ts": 1769311500000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311560000, "open": 3.141, "high": 3.141, "low": 3.136, "close": 3.14, "volume": 23.87, "quote_volume": 74.94187, "trades": 4, "taker_buy_volume": 17.25, "taker_buy_quote": 54.165}, {"ts": 1769311620000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 3.14, "high": 3.14, "low": 3.135, "close": 3.135, "volume": 6.62, "quote_volume": 20.77025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 3.135, "high": 3.135, "low": 3.129, "close": 3.129, "volume": 51.14, "quote_volume": 160.03686, "trades": 8, "taker_buy_volume": 44.54, "taker_buy_quote": 139.36566}, {"ts": 1769311860000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311920000, "open": 3.129, "high": 3.139, "low": 3.129, "close": 3.13, "volume": 683.95, "quote_volume": 2142.6003, "trades": 38, "taker_buy_volume": 611.01, "taker_buy_quote": 1914.12334}, {"ts": 1769311980000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 6.3, "quote_volume": 19.719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312040000, "open": 3.13, "high": 3.13, "low": 3.121, "close": 3.121, "volume": 61.23, "quote_volume": 191.13846, "trades": 15, "taker_buy_volume": 6.61, "taker_buy_quote": 20.66944}, {"ts": 1769312100000, "open": 3.115, "high": 3.12, "low": 3.115, "close": 3.119, "volume": 333.84, "quote_volume": 1041.26587, "trades": 12, "taker_buy_volume": 329.38, "taker_buy_quote": 1027.37297}, {"ts": 1769312160000, "open": 3.122, "high": 3.125, "low": 3.122, "close": 3.123, "volume": 306.63, "quote_volume": 957.93466, "trades": 10, "taker_buy_volume": 300.02, "taker_buy_quote": 937.29015}, {"ts": 1769312220000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 3.126, "high": 3.126, "low": 3.123, "close": 3.123, "volume": 6.62, "quote_volume": 20.68419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312400000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.62, "quote_volume": 20.70405, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34706}, {"ts": 1769312460000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312520000, "open": 3.129, "high": 3.129, "low": 3.126, "close": 3.126, "volume": 6.62, "quote_volume": 20.70405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312580000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 3.126, "high": 3.128, "low": 3.122, "close": 3.122, "volume": 20.35, "quote_volume": 63.62838, "trades": 3, "taker_buy_volume": 13.74, "taker_buy_quote": 42.97872}, {"ts": 1769312700000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312760000, "open": 3.125, "high": 3.125, "low": 3.124, "close": 3.124, "volume": 18.2, "quote_volume": 56.8601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312880000, "open": 3.127, "high": 3.127, "low": 3.122, "close": 3.122, "volume": 6.61, "quote_volume": 20.65297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312940000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 3.128, "high": 3.128, "low": 3.122, "close": 3.122, "volume": 6.62, "quote_volume": 20.6875, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.6875}, {"ts": 1769313060000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 3.125, "high": 3.125, "low": 3.122, "close": 3.125, "volume": 10.24, "quote_volume": 31.99007, "trades": 5, "taker_buy_volume": 6.94, "taker_buy_quote": 21.67757}, {"ts": 1769313180000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 16.52, "quote_volume": 51.55892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 3.124, "high": 3.124, "low": 3.121, "close": 3.121, "volume": 8.67, "quote_volume": 27.069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313300000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.61, "quote_volume": 20.65954, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34044}, {"ts": 1769313420000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 3.124, "high": 3.124, "low": 3.122, "close": 3.122, "volume": 6.6, "quote_volume": 20.6118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 3.122, "high": 3.122, "low": 3.122, "close": 3.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 3.122, "high": 3.122, "low": 3.117, "close": 3.117, "volume": 6.61, "quote_volume": 20.61992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313660000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313720000, "open": 3.121, "high": 3.126, "low": 3.121, "close": 3.126, "volume": 57.49, "quote_volume": 179.69719, "trades": 5, "taker_buy_volume": 50.88, "taker_buy_quote": 159.05088}, {"ts": 1769313780000, "open": 3.13, "high": 3.131, "low": 3.128, "close": 3.131, "volume": 347.81, "quote_volume": 1088.23036, "trades": 23, "taker_buy_volume": 2.26, "taker_buy_quote": 7.07606}, {"ts": 1769313840000, "open": 3.129, "high": 3.132, "low": 3.126, "close": 3.126, "volume": 16.88, "quote_volume": 52.81755, "trades": 5, "taker_buy_volume": 13.57, "taker_buy_quote": 42.46056}, {"ts": 1769313900000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 237.57, "quote_volume": 743.5941, "trades": 11, "taker_buy_volume": 237.57, "taker_buy_quote": 743.5941}, {"ts": 1769313960000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.71903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 3.131, "high": 3.134, "low": 3.13, "close": 3.13, "volume": 24.21, "quote_volume": 75.82022, "trades": 4, "taker_buy_volume": 12.41, "taker_buy_quote": 38.88054}, {"ts": 1769314080000, "open": 3.13, "high": 3.131, "low": 3.127, "close": 3.129, "volume": 75.43, "quote_volume": 236.00947, "trades": 14, "taker_buy_volume": 72.13, "taker_buy_quote": 225.68047}, {"ts": 1769314140000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 3.132, "high": 3.132, "low": 3.129, "close": 3.129, "volume": 6.61, "quote_volume": 20.69259, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.69259}, {"ts": 1769314260000, "open": 3.131, "high": 3.133, "low": 3.131, "close": 3.133, "volume": 41.96, "quote_volume": 131.389, "trades": 11, "taker_buy_volume": 41.96, "taker_buy_quote": 131.389}, {"ts": 1769314320000, "open": 3.136, "high": 3.137, "low": 3.133, "close": 3.137, "volume": 15.93, "quote_volume": 49.95591, "trades": 6, "taker_buy_volume": 12.63, "taker_buy_quote": 39.60711}, {"ts": 1769314380000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314440000, "open": 3.134, "high": 3.134, "low": 3.125, "close": 3.125, "volume": 33.41, "quote_volume": 104.59675, "trades": 3, "taker_buy_volume": 30.1, "taker_buy_quote": 94.253}, {"ts": 1769314500000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314560000, "open": 3.13, "high": 3.134, "low": 3.13, "close": 3.134, "volume": 6.61, "quote_volume": 20.70254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 3.135, "high": 3.139, "low": 3.135, "close": 3.139, "volume": 14.64, "quote_volume": 45.90654, "trades": 7, "taker_buy_volume": 14.64, "taker_buy_quote": 45.90654}, {"ts": 1769314680000, "open": 3.138, "high": 3.138, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.72238, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38678}, {"ts": 1769314740000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314800000, "open": 3.135, "high": 3.137, "low": 3.13, "close": 3.134, "volume": 11.83, "quote_volume": 37.08075, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 20.6943}, {"ts": 1769314860000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 14.03, "quote_volume": 43.99808, "trades": 1, "taker_buy_volume": 14.03, "taker_buy_quote": 43.99808}, {"ts": 1769314920000, "open": 3.136, "high": 3.136, "low": 3.13, "close": 3.13, "volume": 6.61, "quote_volume": 20.70916, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38016}, {"ts": 1769314980000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315040000, "open": 3.134, "high": 3.134, "low": 3.134, "close": 3.134, "volume": 3.31, "quote_volume": 10.37354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 3.139, "high": 3.141, "low": 3.139, "close": 3.141, "volume": 118.15, "quote_volume": 370.88527, "trades": 3, "taker_buy_volume": 111.94, "taker_buy_quote": 351.37966}, {"ts": 1769315160000, "open": 3.141, "high": 3.141, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.74221, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.39671}, {"ts": 1769315220000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 3.138, "high": 3.144, "low": 3.138, "close": 3.144, "volume": 6.61, "quote_volume": 20.76204, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.40664}, {"ts": 1769315340000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315400000, "open": 3.147, "high": 3.147, "low": 3.144, "close": 3.144, "volume": 6.61, "quote_volume": 20.79177, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3752}, {"ts": 1769315460000, "open": 3.147, "high": 3.148, "low": 3.147, "close": 3.148, "volume": 2.47, "quote_volume": 7.77378, "trades": 2, "taker_buy_volume": 2.47, "taker_buy_quote": 7.77378}, {"ts": 1769315520000, "open": 3.147, "high": 3.158, "low": 3.144, "close": 3.158, "volume": 194.54, "quote_volume": 613.43114, "trades": 21, "taker_buy_volume": 191.24, "taker_buy_quote": 603.05594}, {"ts": 1769315580000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 3.9, "quote_volume": 12.2967, "trades": 3, "taker_buy_volume": 1.95, "taker_buy_quote": 6.14835}, {"ts": 1769315640000, "open": 3.156, "high": 3.156, "low": 3.153, "close": 3.153, "volume": 6.61, "quote_volume": 20.85126, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4049}, {"ts": 1769315700000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 3.159, "high": 3.159, "low": 3.152, "close": 3.152, "volume": 206.0, "quote_volume": 649.54663, "trades": 15, "taker_buy_volume": 3.31, "taker_buy_quote": 10.44636}, {"ts": 1769315820000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 3.149, "high": 3.149, "low": 3.146, "close": 3.146, "volume": 6.61, "quote_volume": 20.80496, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.80496}, {"ts": 1769315940000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 25.99, "quote_volume": 81.84251, "trades": 1, "taker_buy_volume": 25.99, "taker_buy_quote": 81.84251}, {"ts": 1769316000000, "open": 3.149, "high": 3.149, "low": 3.146, "close": 3.149, "volume": 12.35, "quote_volume": 38.88025, "trades": 3, "taker_buy_volume": 12.35, "taker_buy_quote": 38.88025}, {"ts": 1769316060000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 3.149, "high": 3.149, "low": 3.143, "close": 3.143, "volume": 6.6, "quote_volume": 20.7636, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3917}, {"ts": 1769316180000, "open": 3.148, "high": 3.167, "low": 3.148, "close": 3.15, "volume": 2552.12, "quote_volume": 8051.65902, "trades": 73, "taker_buy_volume": 2160.22, "taker_buy_quote": 6814.9791}, {"ts": 1769316240000, "open": 3.153, "high": 3.154, "low": 3.151, "close": 3.151, "volume": 9.79, "quote_volume": 30.86455, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.83801}, {"ts": 1769316300000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316360000, "open": 3.153, "high": 3.153, "low": 3.15, "close": 3.15, "volume": 6.62, "quote_volume": 20.86293, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.86293}, {"ts": 1769316420000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316480000, "open": 3.153, "high": 3.153, "low": 3.147, "close": 3.147, "volume": 19.36, "quote_volume": 60.94572, "trades": 4, "taker_buy_volume": 19.36, "taker_buy_quote": 60.94572}, {"ts": 1769316540000, "open": 3.145, "high": 3.145, "low": 3.144, "close": 3.144, "volume": 4.39, "quote_volume": 13.80611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 3.147, "high": 3.147, "low": 3.142, "close": 3.142, "volume": 6.61, "quote_volume": 20.78517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 3.147, "high": 3.148, "low": 3.147, "close": 3.148, "volume": 31.77, "quote_volume": 99.9926, "trades": 10, "taker_buy_volume": 31.77, "taker_buy_quote": 99.9926}, {"ts": 1769316720000, "open": 3.148, "high": 3.148, "low": 3.142, "close": 3.142, "volume": 6.61, "quote_volume": 20.78842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 3.142, "high": 3.142, "low": 3.139, "close": 3.139, "volume": 6.61, "quote_volume": 20.75872, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3587}, {"ts": 1769316900000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316960000, "open": 3.142, "high": 3.142, "low": 3.139, "close": 3.139, "volume": 6.61, "quote_volume": 20.75869, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.75869}, {"ts": 1769317020000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317080000, "open": 3.141, "high": 3.141, "low": 3.136, "close": 3.136, "volume": 6.62, "quote_volume": 20.77687, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.39671}, {"ts": 1769317140000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 3.136, "high": 3.14, "low": 3.136, "close": 3.14, "volume": 9.92, "quote_volume": 31.13225, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.362}, {"ts": 1769317260000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 8.49, "quote_volume": 26.6586, "trades": 3, "taker_buy_volume": 8.49, "taker_buy_quote": 26.6586}, {"ts": 1769317320000, "open": 3.143, "high": 3.147, "low": 3.138, "close": 3.147, "volume": 135.06, "quote_volume": 424.88505, "trades": 22, "taker_buy_volume": 131.76, "taker_buy_quote": 414.52965}, {"ts": 1769317380000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 3.144, "high": 3.148, "low": 3.144, "close": 3.148, "volume": 8.66, "quote_volume": 27.2352, "trades": 5, "taker_buy_volume": 8.66, "taker_buy_quote": 27.2352}, {"ts": 1769317500000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317560000, "open": 3.144, "high": 3.144, "low": 3.138, "close": 3.138, "volume": 6.62, "quote_volume": 20.79342, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.40664}, {"ts": 1769317620000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 3.144, "high": 3.144, "low": 3.141, "close": 3.141, "volume": 6.6, "quote_volume": 20.7405, "trades": 3, "taker_buy_volume": 5.21, "taker_buy_quote": 16.37034}, {"ts": 1769317740000, "open": 3.144, "high": 3.15, "low": 3.144, "close": 3.147, "volume": 413.36, "quote_volume": 1300.99933, "trades": 18, "taker_buy_volume": 149.99, "taker_buy_quote": 471.91268}, {"ts": 1769317800000, "open": 3.147, "high": 3.147, "low": 3.144, "close": 3.144, "volume": 6.6, "quote_volume": 20.7603, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3752}, {"ts": 1769317860000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 3.147, "high": 3.147, "low": 3.145, "close": 3.145, "volume": 11.4, "quote_volume": 35.86918, "trades": 4, "taker_buy_volume": 8.09, "taker_buy_quote": 25.45923}, {"ts": 1769317980000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318040000, "open": 3.149, "high": 3.149, "low": 3.146, "close": 3.146, "volume": 6.61, "quote_volume": 20.80496, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.80496}, {"ts": 1769318100000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 3.149, "high": 3.149, "low": 3.146, "close": 3.146, "volume": 6.62, "quote_volume": 20.83645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 3.149, "high": 3.149, "low": 3.144, "close": 3.144, "volume": 6.61, "quote_volume": 20.79834, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3917}, {"ts": 1769318340000, "open": 3.144, "high": 3.144, "low": 3.144, "close": 3.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 3.141, "high": 3.141, "low": 3.136, "close": 3.136, "volume": 6.61, "quote_volume": 20.74546, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3653}, {"ts": 1769318460000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 3.138, "high": 3.138, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.73228, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.73228}, {"ts": 1769318580000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 3.141, "high": 3.141, "low": 3.138, "close": 3.138, "volume": 6.62, "quote_volume": 20.78349, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.78349}, {"ts": 1769318700000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 3.141, "high": 3.141, "low": 3.138, "close": 3.138, "volume": 6.61, "quote_volume": 20.75211, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.75211}, {"ts": 1769318820000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 3.141, "high": 3.16, "low": 3.138, "close": 3.151, "volume": 3099.09, "quote_volume": 9769.1455, "trades": 51, "taker_buy_volume": 2395.24, "taker_buy_quote": 7550.70196}, {"ts": 1769318940000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 3.15, "high": 3.15, "low": 3.147, "close": 3.147, "volume": 6.62, "quote_volume": 20.84307, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4265}, {"ts": 1769319060000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 2.23, "quote_volume": 7.01558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 3.146, "high": 3.146, "low": 3.143, "close": 3.143, "volume": 6.61, "quote_volume": 20.78516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 3.146, "high": 3.147, "low": 3.146, "close": 3.147, "volume": 28.61, "quote_volume": 90.01331, "trades": 2, "taker_buy_volume": 28.61, "taker_buy_quote": 90.01331}, {"ts": 1769319240000, "open": 3.15, "high": 3.15, "low": 3.146, "close": 3.146, "volume": 6.6, "quote_volume": 20.7768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319300000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319360000, "open": 3.146, "high": 3.146, "low": 3.143, "close": 3.143, "volume": 6.61, "quote_volume": 20.78513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 3.146, "high": 3.147, "low": 3.146, "close": 3.147, "volume": 36.79, "quote_volume": 115.76541, "trades": 7, "taker_buy_volume": 36.79, "taker_buy_quote": 115.76541}, {"ts": 1769319480000, "open": 3.147, "high": 3.147, "low": 3.145, "close": 3.145, "volume": 6.61, "quote_volume": 20.79505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319540000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 3.148, "high": 3.148, "low": 3.143, "close": 3.143, "volume": 6.62, "quote_volume": 20.82321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319660000, "open": 3.143, "high": 3.143, "low": 3.143, "close": 3.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 3.146, "high": 3.146, "low": 3.143, "close": 3.143, "volume": 6.61, "quote_volume": 20.78516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 3.143, "high": 3.143, "low": 3.143, "close": 3.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 3.146, "high": 3.146, "low": 3.143, "close": 3.143, "volume": 6.61, "quote_volume": 20.78513, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3818}, {"ts": 1769319900000, "open": 3.143, "high": 3.143, "low": 3.143, "close": 3.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319960000, "open": 3.146, "high": 3.148, "low": 3.145, "close": 3.145, "volume": 8.49, "quote_volume": 26.71283, "trades": 4, "taker_buy_volume": 5.18, "taker_buy_quote": 16.30288}, {"ts": 1769320020000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 3.148, "high": 3.148, "low": 3.145, "close": 3.148, "volume": 17.12, "quote_volume": 53.88176, "trades": 8, "taker_buy_volume": 10.52, "taker_buy_quote": 33.11486}, {"ts": 1769320140000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 3.148, "high": 3.148, "low": 3.145, "close": 3.145, "volume": 6.61, "quote_volume": 20.79835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320260000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320320000, "open": 3.148, "high": 3.148, "low": 3.145, "close": 3.145, "volume": 6.62, "quote_volume": 20.82983, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.41988}, {"ts": 1769320380000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320440000, "open": 3.151, "high": 3.151, "low": 3.147, "close": 3.147, "volume": 6.6, "quote_volume": 20.7834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320500000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 3.153, "high": 3.153, "low": 3.151, "close": 3.151, "volume": 6.61, "quote_volume": 20.83473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320620000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 6.61, "quote_volume": 20.84794, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.84794}, {"ts": 1769320740000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 3.16, "high": 3.16, "low": 3.158, "close": 3.16, "volume": 42.37, "quote_volume": 133.8826, "trades": 14, "taker_buy_volume": 23.14, "taker_buy_quote": 73.1224}, {"ts": 1769320860000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 3.16, "high": 3.16, "low": 3.156, "close": 3.156, "volume": 6.61, "quote_volume": 20.8744, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4596}, {"ts": 1769320980000, "open": 3.164, "high": 3.166, "low": 3.164, "close": 3.164, "volume": 393.16, "quote_volume": 1243.99028, "trades": 13, "taker_buy_volume": 387.11, "taker_buy_quote": 1224.84808}, {"ts": 1769321040000, "open": 3.164, "high": 3.164, "low": 3.162, "close": 3.162, "volume": 6.61, "quote_volume": 20.90744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 3.165, "high": 3.165, "low": 3.16, "close": 3.16, "volume": 61.18, "quote_volume": 193.35192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321220000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321280000, "open": 3.163, "high": 3.163, "low": 3.157, "close": 3.157, "volume": 6.61, "quote_volume": 20.88757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321340000, "open": 3.159, "high": 3.17, "low": 3.159, "close": 3.17, "volume": 553.99, "quote_volume": 1752.26677, "trades": 21, "taker_buy_volume": 553.99, "taker_buy_quote": 1752.26677}, {"ts": 1769321400000, "open": 3.168, "high": 3.171, "low": 3.166, "close": 3.166, "volume": 23.45, "quote_volume": 74.29291, "trades": 8, "taker_buy_volume": 7.3, "taker_buy_quote": 23.13633}, {"ts": 1769321460000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 3.166, "high": 3.169, "low": 3.163, "close": 3.163, "volume": 67.73, "quote_volume": 214.43315, "trades": 3, "taker_buy_volume": 61.12, "taker_buy_quote": 193.50592}, {"ts": 1769321580000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 3.166, "high": 3.166, "low": 3.163, "close": 3.163, "volume": 6.62, "quote_volume": 20.94899, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.94899}, {"ts": 1769321700000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 3.165, "high": 3.168, "low": 3.162, "close": 3.168, "volume": 21.45, "quote_volume": 67.91148, "trades": 5, "taker_buy_volume": 21.45, "taker_buy_quote": 67.91148}, {"ts": 1769321820000, "open": 3.172, "high": 3.172, "low": 3.165, "close": 3.165, "volume": 161.64, "quote_volume": 511.62609, "trades": 3, "taker_buy_volume": 5.07, "taker_buy_quote": 16.08204}, {"ts": 1769321880000, "open": 3.165, "high": 3.165, "low": 3.159, "close": 3.162, "volume": 19.83, "quote_volume": 62.68176, "trades": 5, "taker_buy_volume": 6.33, "taker_buy_quote": 20.01546}, {"ts": 1769321940000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 3.164, "high": 3.169, "low": 3.164, "close": 3.164, "volume": 78.48, "quote_volume": 248.35702, "trades": 8, "taker_buy_volume": 78.48, "taker_buy_quote": 248.35702}, {"ts": 1769322060000, "open": 3.165, "high": 3.165, "low": 3.165, "close": 3.165, "volume": 157.97, "quote_volume": 499.97505, "trades": 3, "taker_buy_volume": 135.47, "taker_buy_quote": 428.76255}, {"ts": 1769322120000, "open": 3.169, "high": 3.169, "low": 3.163, "close": 3.163, "volume": 447.32, "quote_volume": 1417.39832, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 3.172, "high": 3.175, "low": 3.169, "close": 3.169, "volume": 56.04, "quote_volume": 177.73829, "trades": 7, "taker_buy_volume": 30.17, "taker_buy_quote": 95.75626}, {"ts": 1769322240000, "open": 3.175, "high": 3.176, "low": 3.171, "close": 3.173, "volume": 397.86, "quote_volume": 1263.15041, "trades": 13, "taker_buy_volume": 52.44, "taker_buy_quote": 166.49216}, {"ts": 1769322300000, "open": 3.173, "high": 3.173, "low": 3.173, "close": 3.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 3.173, "high": 3.173, "low": 3.167, "close": 3.167, "volume": 34.31, "quote_volume": 108.67963, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.50263}, {"ts": 1769322420000, "open": 3.167, "high": 3.167, "low": 3.167, "close": 3.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 3.17, "high": 3.17, "low": 3.165, "close": 3.165, "volume": 8.51, "quote_volume": 26.9573, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.9438}, {"ts": 1769322540000, "open": 3.165, "high": 3.165, "low": 3.165, "close": 3.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 3.166, "high": 3.17, "low": 3.165, "close": 3.167, "volume": 49.57, "quote_volume": 156.9347, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.9438}, {"ts": 1769322660000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 16.21, "quote_volume": 51.3857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322720000, "open": 3.173, "high": 3.177, "low": 3.17, "close": 3.177, "volume": 17.23, "quote_volume": 54.65546, "trades": 4, "taker_buy_volume": 2.64, "taker_buy_quote": 8.38728}, {"ts": 1769322780000, "open": 3.171, "high": 3.171, "low": 3.171, "close": 3.171, "volume": 1.77, "quote_volume": 5.61267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322840000, "open": 3.171, "high": 3.171, "low": 3.162, "close": 3.164, "volume": 22.43, "quote_volume": 70.9927, "trades": 7, "taker_buy_volume": 8.3, "taker_buy_quote": 26.2744}, {"ts": 1769322900000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 3.164, "high": 3.164, "low": 3.151, "close": 3.162, "volume": 515.48, "quote_volume": 1629.25637, "trades": 19, "taker_buy_volume": 304.34, "taker_buy_quote": 961.8786}, {"ts": 1769323020000, "open": 3.157, "high": 3.157, "low": 3.149, "close": 3.156, "volume": 432.62, "quote_volume": 1363.16662, "trades": 18, "taker_buy_volume": 22.07, "taker_buy_quote": 69.65292}, {"ts": 1769323080000, "open": 3.154, "high": 3.154, "low": 3.148, "close": 3.148, "volume": 6.61, "quote_volume": 20.82814, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.82814}, {"ts": 1769323140000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 3.153, "high": 3.158, "low": 3.153, "close": 3.158, "volume": 24.05, "quote_volume": 75.86488, "trades": 12, "taker_buy_volume": 20.74, "taker_buy_quote": 65.41521}, {"ts": 1769323260000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 16.34, "quote_volume": 51.60172, "trades": 3, "taker_buy_volume": 16.34, "taker_buy_quote": 51.60172}, {"ts": 1769323320000, "open": 3.158, "high": 3.158, "low": 3.155, "close": 3.155, "volume": 19.35, "quote_volume": 61.05915, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4115}, {"ts": 1769323380000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 3.158, "high": 3.16, "low": 3.155, "close": 3.155, "volume": 422.61, "quote_volume": 1333.35475, "trades": 8, "taker_buy_volume": 417.01, "taker_buy_quote": 1315.67685}, {"ts": 1769323500000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 3.156, "high": 3.16, "low": 3.156, "close": 3.16, "volume": 6.61, "quote_volume": 20.87436, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.428}, {"ts": 1769323620000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 3.16, "high": 3.16, "low": 3.157, "close": 3.157, "volume": 6.61, "quote_volume": 20.8777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 3.163, "high": 3.166, "low": 3.161, "close": 3.161, "volume": 8.74, "quote_volume": 27.65024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 19.23, "quote_volume": 60.72834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323920000, "open": 3.161, "high": 3.161, "low": 3.155, "close": 3.155, "volume": 6.61, "quote_volume": 20.87435, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.87435}, {"ts": 1769323980000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 3.158, "high": 3.158, "low": 3.155, "close": 3.155, "volume": 6.6, "quote_volume": 20.8329, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4115}, {"ts": 1769324100000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 3.161, "high": 3.164, "low": 3.16, "close": 3.16, "volume": 8.69, "quote_volume": 27.47569, "trades": 3, "taker_buy_volume": 5.39, "taker_buy_quote": 17.04769}, {"ts": 1769324220000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 3.159, "high": 3.159, "low": 3.156, "close": 3.156, "volume": 6.6, "quote_volume": 20.8395, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.8395}, {"ts": 1769324340000, "open": 3.156, "high": 3.156, "low": 3.156, "close": 3.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 3.162, "high": 3.162, "low": 3.157, "close": 3.157, "volume": 6.6, "quote_volume": 20.8527, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4346}, {"ts": 1769324460000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324520000, "open": 3.16, "high": 3.162, "low": 3.156, "close": 3.157, "volume": 536.67, "quote_volume": 1695.20869, "trades": 19, "taker_buy_volume": 13.23, "taker_buy_quote": 41.81671}, {"ts": 1769324580000, "open": 3.159, "high": 3.159, "low": 3.158, "close": 3.158, "volume": 275.7, "quote_volume": 870.68108, "trades": 3, "taker_buy_volume": 275.7, "taker_buy_quote": 870.68108}, {"ts": 1769324640000, "open": 3.161, "high": 3.161, "low": 3.158, "close": 3.158, "volume": 6.62, "quote_volume": 20.91589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 3.158, "high": 3.158, "low": 3.15, "close": 3.15, "volume": 6.62, "quote_volume": 20.87948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324820000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 3.156, "high": 3.156, "low": 3.15, "close": 3.15, "volume": 6.6, "quote_volume": 20.8098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324940000, "open": 3.15, "high": 3.15, "low": 3.148, "close": 3.148, "volume": 39.03, "quote_volume": 122.89768, "trades": 8, "taker_buy_volume": 23.41, "taker_buy_quote": 73.69468}, {"ts": 1769325000000, "open": 3.151, "high": 3.161, "low": 3.148, "close": 3.151, "volume": 406.64, "quote_volume": 1281.93779, "trades": 23, "taker_buy_volume": 148.62, "taker_buy_quote": 468.88197}, {"ts": 1769325060000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 40.83, "quote_volume": 128.90031, "trades": 3, "taker_buy_volume": 40.83, "taker_buy_quote": 128.90031}, {"ts": 1769325120000, "open": 3.157, "high": 3.167, "low": 3.154, "close": 3.167, "volume": 25.31, "quote_volume": 80.08087, "trades": 3, "taker_buy_volume": 25.31, "taker_buy_quote": 80.08087}, {"ts": 1769325180000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 11.79, "quote_volume": 37.2564, "trades": 1, "taker_buy_volume": 11.79, "taker_buy_quote": 37.2564}, {"ts": 1769325240000, "open": 3.16, "high": 3.16, "low": 3.138, "close": 3.138, "volume": 548.39, "quote_volume": 1726.59028, "trades": 20, "taker_buy_volume": 58.15, "taker_buy_quote": 182.5524}, {"ts": 1769325300000, "open": 3.141, "high": 3.144, "low": 3.141, "close": 3.144, "volume": 26.07, "quote_volume": 81.9158, "trades": 6, "taker_buy_volume": 13.48, "taker_buy_quote": 42.36572}, {"ts": 1769325360000, "open": 3.147, "high": 3.15, "low": 3.143, "close": 3.143, "volume": 54.55, "quote_volume": 171.5326, "trades": 9, "taker_buy_volume": 8.83, "taker_buy_quote": 27.80457}, {"ts": 1769325420000, "open": 3.149, "high": 3.149, "low": 3.143, "close": 3.143, "volume": 17.54, "quote_volume": 55.22368, "trades": 4, "taker_buy_volume": 15.91, "taker_buy_quote": 50.10059}, {"ts": 1769325480000, "open": 3.146, "high": 3.146, "low": 3.143, "close": 3.143, "volume": 13.49, "quote_volume": 42.40897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325540000, "open": 3.143, "high": 3.143, "low": 3.143, "close": 3.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325600000, "open": 3.146, "high": 3.149, "low": 3.143, "close": 3.143, "volume": 8.24, "quote_volume": 25.92301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325660000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 5.14, "quote_volume": 16.18586, "trades": 2, "taker_buy_volume": 5.14, "taker_buy_quote": 16.18586}, {"ts": 1769325720000, "open": 3.152, "high": 3.152, "low": 3.147, "close": 3.147, "volume": 8.24, "quote_volume": 25.95526, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.82479}, {"ts": 1769325780000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 1.63, "quote_volume": 5.13776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325840000, "open": 3.158, "high": 3.158, "low": 3.152, "close": 3.152, "volume": 34.15, "quote_volume": 107.69717, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4214}, {"ts": 1769325900000, "open": 3.159, "high": 3.161, "low": 3.159, "close": 3.161, "volume": 21.91, "quote_volume": 69.22399, "trades": 2, "taker_buy_volume": 21.91, "taker_buy_quote": 69.22399}, {"ts": 1769325960000, "open": 3.153, "high": 3.16, "low": 3.153, "close": 3.155, "volume": 12.8, "quote_volume": 40.39401, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.8678}, {"ts": 1769326020000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 2.63, "quote_volume": 8.29765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326080000, "open": 3.157, "high": 3.164, "low": 3.157, "close": 3.164, "volume": 6.62, "quote_volume": 20.92251, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.47284}, {"ts": 1769326140000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 3.164, "high": 3.164, "low": 3.151, "close": 3.151, "volume": 13.99, "quote_volume": 44.14856, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.45298}, {"ts": 1769326260000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 3.2, "quote_volume": 10.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326320000, "open": 3.157, "high": 3.157, "low": 3.154, "close": 3.154, "volume": 6.61, "quote_volume": 20.85784, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43974}, {"ts": 1769326380000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326440000, "open": 3.157, "high": 3.157, "low": 3.154, "close": 3.154, "volume": 15.39, "quote_volume": 48.54999, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4082}, {"ts": 1769326500000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326560000, "open": 3.156, "high": 3.162, "low": 3.156, "close": 3.162, "volume": 6.61, "quote_volume": 20.88096, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4346}, {"ts": 1769326620000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 3.162, "high": 3.162, "low": 3.159, "close": 3.159, "volume": 6.61, "quote_volume": 20.89089, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.89089}, {"ts": 1769326740000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326800000, "open": 3.162, "high": 3.162, "low": 3.159, "close": 3.159, "volume": 6.62, "quote_volume": 20.92251, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.92251}, {"ts": 1769326860000, "open": 3.162, "high": 3.165, "low": 3.162, "close": 3.165, "volume": 49.52, "quote_volume": 156.59289, "trades": 4, "taker_buy_volume": 49.52, "taker_buy_quote": 156.59289}, {"ts": 1769326920000, "open": 3.165, "high": 3.165, "low": 3.159, "close": 3.163, "volume": 12.08, "quote_volume": 38.19188, "trades": 4, "taker_buy_volume": 2.84, "taker_buy_quote": 8.98292}, {"ts": 1769326980000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 3.159, "high": 3.159, "low": 3.156, "close": 3.156, "volume": 6.61, "quote_volume": 20.87109, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.87109}, {"ts": 1769327100000, "open": 3.161, "high": 3.165, "low": 3.161, "close": 3.165, "volume": 47.82, "quote_volume": 151.27478, "trades": 5, "taker_buy_volume": 47.82, "taker_buy_quote": 151.27478}, {"ts": 1769327160000, "open": 3.165, "high": 3.165, "low": 3.162, "close": 3.162, "volume": 6.61, "quote_volume": 20.91075, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.91075}, {"ts": 1769327220000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327280000, "open": 3.162, "high": 3.162, "low": 3.156, "close": 3.156, "volume": 81.68, "quote_volume": 258.02712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 3.156, "high": 3.156, "low": 3.156, "close": 3.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327400000, "open": 3.156, "high": 3.157, "low": 3.156, "close": 3.157, "volume": 11.83, "quote_volume": 37.3407, "trades": 3, "taker_buy_volume": 8.52, "taker_buy_quote": 26.89434}, {"ts": 1769327460000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 3.157, "high": 3.165, "low": 3.154, "close": 3.158, "volume": 17.01, "quote_volume": 53.74854, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 31.8669}, {"ts": 1769327580000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327640000, "open": 3.161, "high": 3.161, "low": 3.158, "close": 3.158, "volume": 6.6, "quote_volume": 20.8527, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4214}, {"ts": 1769327700000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 11.94, "quote_volume": 37.76622, "trades": 6, "taker_buy_volume": 11.94, "taker_buy_quote": 37.76622}, {"ts": 1769327760000, "open": 3.162, "high": 3.162, "low": 3.156, "close": 3.161, "volume": 103.25, "quote_volume": 326.29315, "trades": 7, "taker_buy_volume": 99.95, "taker_buy_quote": 315.87835}, {"ts": 1769327820000, "open": 3.161, "high": 3.164, "low": 3.159, "close": 3.159, "volume": 14.03, "quote_volume": 44.36275, "trades": 8, "taker_buy_volume": 12.05, "taker_buy_quote": 38.10793}, {"ts": 1769327880000, "open": 3.162, "high": 3.162, "low": 3.159, "close": 3.159, "volume": 6.6, "quote_volume": 20.8593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328000000, "open": 3.165, "high": 3.165, "low": 3.159, "close": 3.159, "volume": 6.61, "quote_volume": 20.90085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328060000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328120000, "open": 3.159, "high": 3.159, "low": 3.154, "close": 3.154, "volume": 11.22, "quote_volume": 35.411, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.87106}, {"ts": 1769328180000, "open": 3.16, "high": 3.16, "low": 3.159, "close": 3.159, "volume": 5.44, "quote_volume": 17.1883, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 17.1883}, {"ts": 1769328240000, "open": 3.159, "high": 3.16, "low": 3.154, "close": 3.158, "volume": 23.97, "quote_volume": 75.65479, "trades": 5, "taker_buy_volume": 7.39, "taker_buy_quote": 23.34492}, {"ts": 1769328300000, "open": 3.166, "high": 3.175, "low": 3.166, "close": 3.175, "volume": 33.79, "quote_volume": 107.19685, "trades": 7, "taker_buy_volume": 33.79, "taker_buy_quote": 107.19685}, {"ts": 1769328360000, "open": 3.175, "high": 3.178, "low": 3.169, "close": 3.176, "volume": 16.42, "quote_volume": 52.13347, "trades": 7, "taker_buy_volume": 13.12, "taker_buy_quote": 41.67577}, {"ts": 1769328420000, "open": 3.176, "high": 3.176, "low": 3.156, "close": 3.164, "volume": 909.2, "quote_volume": 2876.9797, "trades": 59, "taker_buy_volume": 103.32, "taker_buy_quote": 326.95727}, {"ts": 1769328480000, "open": 3.167, "high": 3.168, "low": 3.164, "close": 3.166, "volume": 16.37, "quote_volume": 51.83216, "trades": 5, "taker_buy_volume": 16.37, "taker_buy_quote": 51.83216}, {"ts": 1769328540000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 2.21, "quote_volume": 6.99686, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 6.99686}, {"ts": 1769328600000, "open": 3.166, "high": 3.17, "low": 3.163, "close": 3.169, "volume": 143.27, "quote_volume": 454.02646, "trades": 8, "taker_buy_volume": 143.27, "taker_buy_quote": 454.02646}, {"ts": 1769328660000, "open": 3.171, "high": 3.171, "low": 3.171, "close": 3.171, "volume": 6.16, "quote_volume": 19.53336, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 19.53336}, {"ts": 1769328720000, "open": 3.171, "high": 3.172, "low": 3.168, "close": 3.172, "volume": 10.87, "quote_volume": 34.4631, "trades": 3, "taker_buy_volume": 10.87, "taker_buy_quote": 34.4631}, {"ts": 1769328780000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 7.48, "quote_volume": 23.72656, "trades": 3, "taker_buy_volume": 7.48, "taker_buy_quote": 23.72656}, {"ts": 1769328840000, "open": 3.172, "high": 3.172, "low": 3.166, "close": 3.172, "volume": 49.97, "quote_volume": 158.37404, "trades": 9, "taker_buy_volume": 29.82, "taker_buy_quote": 94.57914}, {"ts": 1769328900000, "open": 3.171, "high": 3.172, "low": 3.171, "close": 3.172, "volume": 4.96, "quote_volume": 15.72887, "trades": 3, "taker_buy_volume": 4.96, "taker_buy_quote": 15.72887}, {"ts": 1769328960000, "open": 3.172, "high": 3.172, "low": 3.169, "close": 3.172, "volume": 13.46, "quote_volume": 42.68522, "trades": 4, "taker_buy_volume": 13.46, "taker_buy_quote": 42.68522}, {"ts": 1769329020000, "open": 3.172, "high": 3.172, "low": 3.163, "close": 3.169, "volume": 91.63, "quote_volume": 290.21679, "trades": 6, "taker_buy_volume": 11.94, "taker_buy_quote": 37.8462}, {"ts": 1769329080000, "open": 3.167, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 151.93, "quote_volume": 480.73762, "trades": 8, "taker_buy_volume": 107.45, "taker_buy_quote": 340.0029}, {"ts": 1769329140000, "open": 3.167, "high": 3.167, "low": 3.165, "close": 3.165, "volume": 6.09, "quote_volume": 19.28077, "trades": 2, "taker_buy_volume": 6.09, "taker_buy_quote": 19.28077}, {"ts": 1769329200000, "open": 3.165, "high": 3.166, "low": 3.149, "close": 3.154, "volume": 2158.17, "quote_volume": 6807.28248, "trades": 47, "taker_buy_volume": 18.88, "taker_buy_quote": 59.63752}, {"ts": 1769329260000, "open": 3.154, "high": 3.159, "low": 3.153, "close": 3.157, "volume": 11.01, "quote_volume": 34.74404, "trades": 4, "taker_buy_volume": 8.74, "taker_buy_quote": 27.58673}, {"ts": 1769329320000, "open": 3.156, "high": 3.156, "low": 3.153, "close": 3.156, "volume": 13.83, "quote_volume": 43.63755, "trades": 4, "taker_buy_volume": 13.83, "taker_buy_quote": 43.63755}, {"ts": 1769329380000, "open": 3.156, "high": 3.156, "low": 3.156, "close": 3.156, "volume": 4.04, "quote_volume": 12.75024, "trades": 1, "taker_buy_volume": 4.04, "taker_buy_quote": 12.75024}, {"ts": 1769329440000, "open": 3.156, "high": 3.158, "low": 3.151, "close": 3.158, "volume": 12.65, "quote_volume": 39.91324, "trades": 6, "taker_buy_volume": 12.65, "taker_buy_quote": 39.91324}, {"ts": 1769329500000, "open": 3.161, "high": 3.161, "low": 3.161, "close": 3.161, "volume": 4.86, "quote_volume": 15.36246, "trades": 2, "taker_buy_volume": 4.86, "taker_buy_quote": 15.36246}, {"ts": 1769329560000, "open": 3.161, "high": 3.161, "low": 3.155, "close": 3.16, "volume": 12.25, "quote_volume": 38.69897, "trades": 5, "taker_buy_volume": 8.95, "taker_buy_quote": 28.28747}, {"ts": 1769329620000, "open": 3.161, "high": 3.161, "low": 3.161, "close": 3.161, "volume": 6.21, "quote_volume": 19.62981, "trades": 5, "taker_buy_volume": 6.21, "taker_buy_quote": 19.62981}, {"ts": 1769329680000, "open": 3.161, "high": 3.164, "low": 3.158, "close": 3.163, "volume": 13.43, "quote_volume": 42.46008, "trades": 5, "taker_buy_volume": 10.12, "taker_buy_quote": 31.99717}, {"ts": 1769329740000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 3.72, "quote_volume": 11.77008, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 11.77008}, {"ts": 1769329800000, "open": 3.164, "high": 3.171, "low": 3.16, "close": 3.16, "volume": 77.71, "quote_volume": 245.97006, "trades": 11, "taker_buy_volume": 10.01, "taker_buy_quote": 31.70294}, {"ts": 1769329860000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 6.21, "quote_volume": 19.66086, "trades": 2, "taker_buy_volume": 6.21, "taker_buy_quote": 19.66086}, {"ts": 1769329920000, "open": 3.166, "high": 3.172, "low": 3.163, "close": 3.172, "volume": 14.05, "quote_volume": 44.50954, "trades": 4, "taker_buy_volume": 7.45, "taker_buy_quote": 23.62384}, {"ts": 1769329980000, "open": 3.164, "high": 3.167, "low": 3.132, "close": 3.137, "volume": 5878.21, "quote_volume": 18511.6896, "trades": 248, "taker_buy_volume": 557.7, "taker_buy_quote": 1758.13688}, {"ts": 1769330040000, "open": 3.135, "high": 3.142, "low": 3.132, "close": 3.142, "volume": 953.41, "quote_volume": 2992.19715, "trades": 15, "taker_buy_volume": 846.81, "taker_buy_quote": 2658.00615}, {"ts": 1769330100000, "open": 3.139, "high": 3.159, "low": 3.139, "close": 3.15, "volume": 2608.34, "quote_volume": 8208.45647, "trades": 53, "taker_buy_volume": 2584.71, "taker_buy_quote": 8134.00398}, {"ts": 1769330160000, "open": 3.149, "high": 3.15, "low": 3.144, "close": 3.15, "volume": 11.89, "quote_volume": 37.43034, "trades": 4, "taker_buy_volume": 11.89, "taker_buy_quote": 37.43034}, {"ts": 1769330220000, "open": 3.154, "high": 3.16, "low": 3.154, "close": 3.156, "volume": 316.9, "quote_volume": 1000.3794, "trades": 14, "taker_buy_volume": 10.56, "taker_buy_quote": 33.34907}, {"ts": 1769330280000, "open": 3.156, "high": 3.158, "low": 3.139, "close": 3.142, "volume": 625.09, "quote_volume": 1966.71155, "trades": 33, "taker_buy_volume": 51.9, "taker_buy_quote": 163.31314}, {"ts": 1769330340000, "open": 3.149, "high": 3.151, "low": 3.149, "close": 3.151, "volume": 5.14, "quote_volume": 16.18846, "trades": 3, "taker_buy_volume": 5.14, "taker_buy_quote": 16.18846}, {"ts": 1769330400000, "open": 3.15, "high": 3.15, "low": 3.12, "close": 3.137, "volume": 2296.63, "quote_volume": 7194.05271, "trades": 102, "taker_buy_volume": 932.34, "taker_buy_quote": 2920.57948}, {"ts": 1769330460000, "open": 3.131, "high": 3.131, "low": 3.128, "close": 3.131, "volume": 146.51, "quote_volume": 458.32403, "trades": 6, "taker_buy_volume": 140.4, "taker_buy_quote": 439.19362}, {"ts": 1769330520000, "open": 3.134, "high": 3.134, "low": 3.128, "close": 3.133, "volume": 14.47, "quote_volume": 45.31708, "trades": 7, "taker_buy_volume": 7.86, "taker_buy_quote": 24.62114}, {"ts": 1769330580000, "open": 3.13, "high": 3.13, "low": 3.123, "close": 3.123, "volume": 82.34, "quote_volume": 257.19724, "trades": 4, "taker_buy_volume": 7.06, "taker_buy_quote": 22.0978}, {"ts": 1769330640000, "open": 3.121, "high": 3.132, "low": 3.12, "close": 3.132, "volume": 81.92, "quote_volume": 255.96169, "trades": 10, "taker_buy_volume": 62.15, "taker_buy_quote": 194.26403}, {"ts": 1769330700000, "open": 3.13, "high": 3.134, "low": 3.128, "close": 3.132, "volume": 29.59, "quote_volume": 92.60054, "trades": 4, "taker_buy_volume": 12.36, "taker_buy_quote": 38.7051}, {"ts": 1769330760000, "open": 3.132, "high": 3.132, "low": 3.126, "close": 3.132, "volume": 11.63, "quote_volume": 36.40536, "trades": 5, "taker_buy_volume": 11.63, "taker_buy_quote": 36.40536}, {"ts": 1769330820000, "open": 3.131, "high": 3.131, "low": 3.124, "close": 3.128, "volume": 44.1, "quote_volume": 137.91262, "trades": 17, "taker_buy_volume": 22.97, "taker_buy_quote": 71.85521}, {"ts": 1769330880000, "open": 3.131, "high": 3.137, "low": 3.128, "close": 3.131, "volume": 113.71, "quote_volume": 356.03875, "trades": 9, "taker_buy_volume": 12.26, "taker_buy_quote": 38.4004}, {"ts": 1769330940000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 6.42, "quote_volume": 20.17164, "trades": 3, "taker_buy_volume": 6.42, "taker_buy_quote": 20.17164}, {"ts": 1769331000000, "open": 3.142, "high": 3.143, "low": 3.135, "close": 3.135, "volume": 15.07, "quote_volume": 47.31803, "trades": 5, "taker_buy_volume": 7.96, "taker_buy_quote": 25.00508}, {"ts": 1769331060000, "open": 3.134, "high": 3.138, "low": 3.134, "close": 3.138, "volume": 11.41, "quote_volume": 35.78174, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 17.8866}, {"ts": 1769331120000, "open": 3.138, "high": 3.138, "low": 3.132, "close": 3.138, "volume": 13.59, "quote_volume": 42.62556, "trades": 4, "taker_buy_volume": 13.59, "taker_buy_quote": 42.62556}, {"ts": 1769331180000, "open": 3.137, "high": 3.137, "low": 3.136, "close": 3.136, "volume": 5.09, "quote_volume": 15.9651, "trades": 4, "taker_buy_volume": 5.09, "taker_buy_quote": 15.9651}, {"ts": 1769331240000, "open": 3.136, "high": 3.14, "low": 3.136, "close": 3.14, "volume": 11.61, "quote_volume": 36.42651, "trades": 6, "taker_buy_volume": 8.31, "taker_buy_quote": 26.07771}, {"ts": 1769331300000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 7.56, "quote_volume": 23.73084, "trades": 2, "taker_buy_volume": 7.56, "taker_buy_quote": 23.73084}, {"ts": 1769331360000, "open": 3.139, "high": 3.139, "low": 3.133, "close": 3.139, "volume": 12.53, "quote_volume": 39.31181, "trades": 5, "taker_buy_volume": 12.53, "taker_buy_quote": 39.31181}, {"ts": 1769331420000, "open": 3.14, "high": 3.144, "low": 3.14, "close": 3.144, "volume": 5.86, "quote_volume": 18.41344, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 18.41344}, {"ts": 1769331480000, "open": 3.144, "high": 3.145, "low": 3.141, "close": 3.145, "volume": 10.77, "quote_volume": 33.85514, "trades": 4, "taker_buy_volume": 8.03, "taker_buy_quote": 25.24058}, {"ts": 1769331540000, "open": 3.145, "high": 3.148, "low": 3.145, "close": 3.148, "volume": 6.61, "quote_volume": 20.80375, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.80375}, {"ts": 1769331600000, "open": 3.147, "high": 3.147, "low": 3.138, "close": 3.145, "volume": 11.6, "quote_volume": 36.45421, "trades": 4, "taker_buy_volume": 8.29, "taker_buy_quote": 26.06743}, {"ts": 1769331660000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 6.73, "quote_volume": 21.18604, "trades": 3, "taker_buy_volume": 6.73, "taker_buy_quote": 21.18604}, {"ts": 1769331720000, "open": 3.148, "high": 3.15, "low": 3.145, "close": 3.145, "volume": 122.58, "quote_volume": 385.54032, "trades": 6, "taker_buy_volume": 119.27, "taker_buy_quote": 375.12044}, {"ts": 1769331780000, "open": 3.149, "high": 3.15, "low": 3.149, "close": 3.15, "volume": 6.1, "quote_volume": 19.21102, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 19.21102}, {"ts": 1769331840000, "open": 3.15, "high": 3.15, "low": 3.144, "close": 3.15, "volume": 13.49, "quote_volume": 42.4737, "trades": 5, "taker_buy_volume": 13.49, "taker_buy_quote": 42.4737}, {"ts": 1769331900000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 5.84, "quote_volume": 18.396, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 18.396}, {"ts": 1769331960000, "open": 3.15, "high": 3.15, "low": 3.144, "close": 3.15, "volume": 14.65, "quote_volume": 46.11352, "trades": 5, "taker_buy_volume": 12.74, "taker_buy_quote": 40.10848}, {"ts": 1769332020000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 5.72, "quote_volume": 18.018, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 18.018}, {"ts": 1769332080000, "open": 3.15, "high": 3.15, "low": 3.145, "close": 3.15, "volume": 54.68, "quote_volume": 172.10084, "trades": 9, "taker_buy_volume": 29.55, "taker_buy_quote": 93.06699}, {"ts": 1769332140000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 4.59, "quote_volume": 14.46309, "trades": 3, "taker_buy_volume": 4.59, "taker_buy_quote": 14.46309}, {"ts": 1769332200000, "open": 3.151, "high": 3.154, "low": 3.15, "close": 3.154, "volume": 14.75, "quote_volume": 46.49342, "trades": 5, "taker_buy_volume": 14.75, "taker_buy_quote": 46.49342}, {"ts": 1769332260000, "open": 3.154, "high": 3.154, "low": 3.153, "close": 3.153, "volume": 5.64, "quote_volume": 17.78634, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 17.78634}, {"ts": 1769332320000, "open": 3.153, "high": 3.153, "low": 3.149, "close": 3.149, "volume": 17.87, "quote_volume": 56.3215, "trades": 6, "taker_buy_volume": 14.7, "taker_buy_quote": 46.33917}, {"ts": 1769332380000, "open": 3.15, "high": 3.15, "low": 3.15, "close": 3.15, "volume": 4.82, "quote_volume": 15.183, "trades": 2, "taker_buy_volume": 4.82, "taker_buy_quote": 15.183}, {"ts": 1769332440000, "open": 3.15, "high": 3.152, "low": 3.15, "close": 3.152, "volume": 23.96, "quote_volume": 75.48358, "trades": 8, "taker_buy_volume": 17.15, "taker_buy_quote": 54.03208}, {"ts": 1769332500000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 5.9, "quote_volume": 18.5968, "trades": 3, "taker_buy_volume": 5.9, "taker_buy_quote": 18.5968}, {"ts": 1769332560000, "open": 3.152, "high": 3.154, "low": 3.146, "close": 3.154, "volume": 11.84, "quote_volume": 37.30464, "trades": 6, "taker_buy_volume": 11.84, "taker_buy_quote": 37.30464}, {"ts": 1769332620000, "open": 3.154, "high": 3.154, "low": 3.152, "close": 3.152, "volume": 5.28, "quote_volume": 16.64908, "trades": 2, "taker_buy_volume": 5.28, "taker_buy_quote": 16.64908}, {"ts": 1769332680000, "open": 3.152, "high": 3.153, "low": 3.146, "close": 3.146, "volume": 30.44, "quote_volume": 95.82225, "trades": 5, "taker_buy_volume": 9.17, "taker_buy_quote": 28.90683}, {"ts": 1769332740000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 6.95, "quote_volume": 21.9064, "trades": 3, "taker_buy_volume": 6.95, "taker_buy_quote": 21.9064}, {"ts": 1769332800000, "open": 3.152, "high": 3.152, "low": 3.146, "close": 3.151, "volume": 10.58, "quote_volume": 33.32438, "trades": 5, "taker_buy_volume": 9.35, "taker_buy_quote": 29.4548}, {"ts": 1769332860000, "open": 3.152, "high": 3.153, "low": 3.152, "close": 3.153, "volume": 8.25, "quote_volume": 26.00677, "trades": 3, "taker_buy_volume": 8.25, "taker_buy_quote": 26.00677}, {"ts": 1769332920000, "open": 3.153, "high": 3.153, "low": 3.147, "close": 3.153, "volume": 9.79, "quote_volume": 30.84801, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 20.43144}, {"ts": 1769332980000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 6.84, "quote_volume": 21.56652, "trades": 3, "taker_buy_volume": 6.84, "taker_buy_quote": 21.56652}, {"ts": 1769333040000, "open": 3.153, "high": 3.154, "low": 3.15, "close": 3.154, "volume": 11.27, "quote_volume": 35.52597, "trades": 5, "taker_buy_volume": 11.27, "taker_buy_quote": 35.52597}, {"ts": 1769333100000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 6.63, "quote_volume": 20.90439, "trades": 2, "taker_buy_volume": 6.63, "taker_buy_quote": 20.90439}, {"ts": 1769333160000, "open": 3.153, "high": 3.153, "low": 3.147, "close": 3.153, "volume": 12.11, "quote_volume": 38.16303, "trades": 4, "taker_buy_volume": 8.81, "taker_buy_quote": 27.77793}, {"ts": 1769333220000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 3.153, "high": 3.153, "low": 3.147, "close": 3.147, "volume": 6.6, "quote_volume": 20.79, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4049}, {"ts": 1769333340000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333400000, "open": 3.153, "high": 3.153, "low": 3.15, "close": 3.15, "volume": 6.6, "quote_volume": 20.7999, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4049}, {"ts": 1769333460000, "open": 3.153, "high": 3.164, "low": 3.153, "close": 3.164, "volume": 91.66, "quote_volume": 289.70709, "trades": 19, "taker_buy_volume": 91.66, "taker_buy_quote": 289.70709}, {"ts": 1769333520000, "open": 3.167, "high": 3.167, "low": 3.161, "close": 3.161, "volume": 6.61, "quote_volume": 20.91401, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.46291}, {"ts": 1769333580000, "open": 3.169, "high": 3.17, "low": 3.166, "close": 3.166, "volume": 102.08, "quote_volume": 323.25215, "trades": 6, "taker_buy_volume": 3.37, "taker_buy_quote": 10.67953}, {"ts": 1769333640000, "open": 3.169, "high": 3.175, "low": 3.166, "close": 3.175, "volume": 88.25, "quote_volume": 279.70294, "trades": 7, "taker_buy_volume": 76.87, "taker_buy_quote": 243.63061}, {"ts": 1769333700000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333760000, "open": 3.17, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 6.61, "quote_volume": 20.93384, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.93384}, {"ts": 1769333820000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333880000, "open": 3.17, "high": 3.175, "low": 3.164, "close": 3.175, "volume": 105.12, "quote_volume": 333.68541, "trades": 7, "taker_buy_volume": 99.6, "taker_buy_quote": 316.2135}, {"ts": 1769333940000, "open": 3.175, "high": 3.181, "low": 3.175, "close": 3.181, "volume": 199.03, "quote_volume": 632.75949, "trades": 12, "taker_buy_volume": 199.03, "taker_buy_quote": 632.75949}, {"ts": 1769334000000, "open": 3.177, "high": 3.18, "low": 3.175, "close": 3.175, "volume": 10.59, "quote_volume": 33.64771, "trades": 6, "taker_buy_volume": 2.59, "taker_buy_quote": 8.22843}, {"ts": 1769334060000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334120000, "open": 3.181, "high": 3.181, "low": 3.175, "close": 3.175, "volume": 6.61, "quote_volume": 21.00655, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4973}, {"ts": 1769334180000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334240000, "open": 3.181, "high": 3.181, "low": 3.175, "close": 3.175, "volume": 6.61, "quote_volume": 21.00655, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4973}, {"ts": 1769334300000, "open": 3.173, "high": 3.173, "low": 3.171, "close": 3.171, "volume": 60.37, "quote_volume": 191.46953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334360000, "open": 3.174, "high": 3.18, "low": 3.174, "close": 3.18, "volume": 6.62, "quote_volume": 21.03174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334420000, "open": 3.18, "high": 3.18, "low": 3.18, "close": 3.18, "volume": 31.44, "quote_volume": 99.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 3.18, "high": 3.18, "low": 3.175, "close": 3.175, "volume": 6.61, "quote_volume": 21.00325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334540000, "open": 3.175, "high": 3.175, "low": 3.171, "close": 3.171, "volume": 34.4, "quote_volume": 109.20712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 3.177, "high": 3.177, "low": 3.171, "close": 3.171, "volume": 6.61, "quote_volume": 20.98017, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.98017}, {"ts": 1769334660000, "open": 3.171, "high": 3.171, "low": 3.171, "close": 3.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334720000, "open": 3.177, "high": 3.177, "low": 3.171, "close": 3.171, "volume": 6.6, "quote_volume": 20.9484, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.9484}, {"ts": 1769334780000, "open": 3.171, "high": 3.171, "low": 3.171, "close": 3.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334840000, "open": 3.174, "high": 3.174, "low": 3.164, "close": 3.164, "volume": 9.0, "quote_volume": 28.5222, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4544}, {"ts": 1769334900000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 2.7, "quote_volume": 8.559, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 8.559}, {"ts": 1769334960000, "open": 3.17, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 6.62, "quote_volume": 20.96554, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.96554}, {"ts": 1769335020000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335080000, "open": 3.17, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 6.61, "quote_volume": 20.93384, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.461}, {"ts": 1769335140000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 3.17, "high": 3.17, "low": 3.164, "close": 3.168, "volume": 8.94, "quote_volume": 28.31534, "trades": 5, "taker_buy_volume": 5.64, "taker_buy_quote": 17.87414}, {"ts": 1769335260000, "open": 3.168, "high": 3.168, "low": 3.168, "close": 3.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 3.171, "high": 3.171, "low": 3.168, "close": 3.168, "volume": 6.62, "quote_volume": 20.98209, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.48608}, {"ts": 1769335380000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 2.49, "quote_volume": 7.88334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 3.169, "high": 3.169, "low": 3.166, "close": 3.166, "volume": 6.6, "quote_volume": 20.9055, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4478}, {"ts": 1769335500000, "open": 3.166, "high": 3.166, "low": 3.158, "close": 3.158, "volume": 569.89, "quote_volume": 1802.68989, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335560000, "open": 3.161, "high": 3.161, "low": 3.158, "close": 3.158, "volume": 6.6, "quote_volume": 20.8527, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4214}, {"ts": 1769335620000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 3.161, "high": 3.165, "low": 3.161, "close": 3.165, "volume": 6.61, "quote_volume": 20.90745, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.47615}, {"ts": 1769335740000, "open": 3.165, "high": 3.165, "low": 3.165, "close": 3.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 3.165, "high": 3.165, "low": 3.162, "close": 3.162, "volume": 6.61, "quote_volume": 20.91072, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.91072}, {"ts": 1769335860000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 3.165, "high": 3.165, "low": 3.162, "close": 3.162, "volume": 6.6, "quote_volume": 20.8791, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.8791}, {"ts": 1769335980000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336040000, "open": 3.161, "high": 3.161, "low": 3.158, "close": 3.158, "volume": 6.61, "quote_volume": 20.88431, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.88431}, {"ts": 1769336100000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336160000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 6.61, "quote_volume": 20.91404, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.91404}, {"ts": 1769336220000, "open": 3.173, "high": 3.173, "low": 3.173, "close": 3.173, "volume": 4.09, "quote_volume": 12.97757, "trades": 1, "taker_buy_volume": 4.09, "taker_buy_quote": 12.97757}, {"ts": 1769336280000, "open": 3.173, "high": 3.173, "low": 3.167, "close": 3.17, "volume": 17.24, "quote_volume": 54.65083, "trades": 3, "taker_buy_volume": 17.24, "taker_buy_quote": 54.65083}, {"ts": 1769336340000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 3.37, "quote_volume": 10.6829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336400000, "open": 3.173, "high": 3.173, "low": 3.17, "close": 3.17, "volume": 6.6, "quote_volume": 20.9319, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.9319}, {"ts": 1769336460000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336520000, "open": 3.175, "high": 3.175, "low": 3.172, "close": 3.172, "volume": 6.61, "quote_volume": 20.97685, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.97685}, {"ts": 1769336580000, "open": 3.172, "high": 3.172, "low": 3.172, "close": 3.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 3.178, "high": 3.178, "low": 3.172, "close": 3.172, "volume": 6.61, "quote_volume": 20.98678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336700000, "open": 3.172, "high": 3.172, "low": 3.171, "close": 3.171, "volume": 21.89, "quote_volume": 69.41656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 3.176, "high": 3.178, "low": 3.173, "close": 3.178, "volume": 11.17, "quote_volume": 35.47509, "trades": 3, "taker_buy_volume": 11.17, "taker_buy_quote": 35.47509}, {"ts": 1769336820000, "open": 3.178, "high": 3.178, "low": 3.178, "close": 3.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336880000, "open": 3.178, "high": 3.178, "low": 3.175, "close": 3.175, "volume": 6.62, "quote_volume": 21.02843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336940000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337000000, "open": 3.181, "high": 3.181, "low": 3.178, "close": 3.181, "volume": 106.71, "quote_volume": 339.43461, "trades": 6, "taker_buy_volume": 106.71, "taker_buy_quote": 339.43461}, {"ts": 1769337060000, "open": 3.175, "high": 3.175, "low": 3.17, "close": 3.17, "volume": 833.52, "quote_volume": 2643.30928, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337120000, "open": 3.173, "high": 3.179, "low": 3.173, "close": 3.175, "volume": 10.04, "quote_volume": 31.88362, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.52249}, {"ts": 1769337180000, "open": 3.175, "high": 3.175, "low": 3.175, "close": 3.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 3.172, "high": 3.172, "low": 3.169, "close": 3.169, "volume": 6.61, "quote_volume": 20.95702, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.95702}, {"ts": 1769337300000, "open": 3.169, "high": 3.169, "low": 3.169, "close": 3.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337360000, "open": 3.172, "high": 3.172, "low": 3.166, "close": 3.166, "volume": 6.61, "quote_volume": 20.94706, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4676}, {"ts": 1769337420000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337480000, "open": 3.169, "high": 3.169, "low": 3.163, "close": 3.163, "volume": 6.61, "quote_volume": 20.92723, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.46953}, {"ts": 1769337540000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337600000, "open": 3.166, "high": 3.166, "low": 3.163, "close": 3.163, "volume": 6.61, "quote_volume": 20.91733, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.46953}, {"ts": 1769337660000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 3.166, "high": 3.166, "low": 3.16, "close": 3.16, "volume": 6.61, "quote_volume": 20.90746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 3.16, "high": 3.163, "low": 3.158, "close": 3.158, "volume": 8.5, "quote_volume": 26.86333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 3.164, "high": 3.164, "low": 3.161, "close": 3.161, "volume": 6.62, "quote_volume": 20.93575, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.46291}, {"ts": 1769338020000, "open": 3.16, "high": 3.165, "low": 3.158, "close": 3.158, "volume": 14.89, "quote_volume": 47.06911, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 19.46475}, {"ts": 1769338080000, "open": 3.161, "high": 3.161, "low": 3.155, "close": 3.155, "volume": 6.61, "quote_volume": 20.87441, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4115}, {"ts": 1769338140000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338200000, "open": 3.158, "high": 3.158, "low": 3.151, "close": 3.151, "volume": 119.24, "quote_volume": 375.84851, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4115}, {"ts": 1769338260000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338320000, "open": 3.154, "high": 3.154, "low": 3.151, "close": 3.151, "volume": 6.6, "quote_volume": 20.8065, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3983}, {"ts": 1769338380000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338440000, "open": 3.157, "high": 3.157, "low": 3.154, "close": 3.154, "volume": 25.35, "quote_volume": 79.96383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 3.157, "high": 3.157, "low": 3.154, "close": 3.154, "volume": 6.6, "quote_volume": 20.8263, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4181}, {"ts": 1769338620000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 3.154, "high": 3.154, "low": 3.151, "close": 3.151, "volume": 12.45, "quote_volume": 39.23988, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3983}, {"ts": 1769338740000, "open": 3.151, "high": 3.151, "low": 3.151, "close": 3.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 3.151, "high": 3.151, "low": 3.147, "close": 3.147, "volume": 61.34, "quote_volume": 193.1404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 3.147, "high": 3.147, "low": 3.147, "close": 3.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 3.147, "high": 3.149, "low": 3.145, "close": 3.145, "volume": 13.23, "quote_volume": 41.63783, "trades": 7, "taker_buy_volume": 6.61, "taker_buy_quote": 20.81131}, {"ts": 1769338980000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 5.59, "quote_volume": 17.56378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 3.148, "high": 3.148, "low": 3.145, "close": 3.145, "volume": 6.6, "quote_volume": 20.7669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 3.151, "high": 3.151, "low": 3.148, "close": 3.148, "volume": 6.62, "quote_volume": 20.84969, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.42981}, {"ts": 1769339220000, "open": 3.148, "high": 3.148, "low": 3.148, "close": 3.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 3.144, "high": 3.145, "low": 3.123, "close": 3.13, "volume": 1742.13, "quote_volume": 5457.36272, "trades": 54, "taker_buy_volume": 289.48, "taker_buy_quote": 907.29774}, {"ts": 1769339340000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339400000, "open": 3.13, "high": 3.13, "low": 3.128, "close": 3.128, "volume": 8.68, "quote_volume": 27.16178, "trades": 3, "taker_buy_volume": 5.37, "taker_buy_quote": 16.8081}, {"ts": 1769339460000, "open": 3.13, "high": 3.137, "low": 3.13, "close": 3.137, "volume": 499.93, "quote_volume": 1566.15082, "trades": 7, "taker_buy_volume": 499.93, "taker_buy_quote": 1566.15082}, {"ts": 1769339520000, "open": 3.131, "high": 3.131, "low": 3.126, "close": 3.126, "volume": 9.98, "quote_volume": 31.2206, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3323}, {"ts": 1769339580000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 42.29, "quote_volume": 132.07167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 3.126, "high": 3.149, "low": 3.12, "close": 3.131, "volume": 2029.22, "quote_volume": 6366.44065, "trades": 82, "taker_buy_volume": 1442.83, "taker_buy_quote": 4527.52114}, {"ts": 1769339700000, "open": 3.134, "high": 3.134, "low": 3.134, "close": 3.134, "volume": 6.15, "quote_volume": 19.2741, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 19.2741}, {"ts": 1769339760000, "open": 3.137, "high": 3.138, "low": 3.134, "close": 3.138, "volume": 161.68, "quote_volume": 507.33529, "trades": 4, "taker_buy_volume": 161.68, "taker_buy_quote": 507.33529}, {"ts": 1769339820000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 3.138, "high": 3.138, "low": 3.135, "close": 3.135, "volume": 6.6, "quote_volume": 20.7009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 3.134, "high": 3.137, "low": 3.132, "close": 3.133, "volume": 255.67, "quote_volume": 800.91931, "trades": 6, "taker_buy_volume": 6.11, "taker_buy_quote": 19.16707}, {"ts": 1769340000000, "open": 3.139, "high": 3.139, "low": 3.132, "close": 3.137, "volume": 138.4, "quote_volume": 433.62126, "trades": 11, "taker_buy_volume": 9.81, "taker_buy_quote": 30.78059}, {"ts": 1769340060000, "open": 3.141, "high": 3.144, "low": 3.141, "close": 3.144, "volume": 31.56, "quote_volume": 99.14097, "trades": 8, "taker_buy_volume": 31.56, "taker_buy_quote": 99.14097}, {"ts": 1769340120000, "open": 3.144, "high": 3.144, "low": 3.14, "close": 3.14, "volume": 6.6, "quote_volume": 20.7372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340180000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 3.14, "high": 3.14, "low": 3.135, "close": 3.138, "volume": 238.23, "quote_volume": 747.01017, "trades": 7, "taker_buy_volume": 39.44, "taker_buy_quote": 123.77704}, {"ts": 1769340300000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 3.138, "high": 3.138, "low": 3.134, "close": 3.138, "volume": 13.46, "quote_volume": 42.22006, "trades": 5, "taker_buy_volume": 8.08, "taker_buy_quote": 25.35504}, {"ts": 1769340420000, "open": 3.138, "high": 3.138, "low": 3.138, "close": 3.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 3.138, "high": 3.138, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.72563, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3554}, {"ts": 1769340540000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.71906, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3389}, {"ts": 1769340660000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340720000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.135, "volume": 21.7, "quote_volume": 68.02621, "trades": 3, "taker_buy_volume": 15.09, "taker_buy_quote": 47.30715}, {"ts": 1769340780000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 2.54, "quote_volume": 7.9756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340840000, "open": 3.143, "high": 3.143, "low": 3.137, "close": 3.137, "volume": 6.62, "quote_volume": 20.7868, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.40333}, {"ts": 1769340900000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 3.14, "high": 3.14, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.7389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 3.138, "high": 3.138, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.72232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 3.135, "high": 3.14, "low": 3.132, "close": 3.136, "volume": 328.96, "quote_volume": 1032.47079, "trades": 13, "taker_buy_volume": 318.5, "taker_buy_quote": 999.66847}, {"ts": 1769341200000, "open": 3.135, "high": 3.138, "low": 3.132, "close": 3.132, "volume": 13.2, "quote_volume": 41.38206, "trades": 5, "taker_buy_volume": 13.2, "taker_buy_quote": 41.38206}, {"ts": 1769341260000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 3.135, "high": 3.135, "low": 3.13, "close": 3.13, "volume": 6.6, "quote_volume": 20.6745, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1769341380000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341440000, "open": 3.136, "high": 3.136, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.71906, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3389}, {"ts": 1769341500000, "open": 3.133, "high": 3.133, "low": 3.133, "close": 3.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 3.133, "high": 3.133, "low": 3.13, "close": 3.13, "volume": 6.6, "quote_volume": 20.6679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 3.136, "high": 3.136, "low": 3.131, "close": 3.131, "volume": 6.61, "quote_volume": 20.71246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 3.132, "high": 3.136, "low": 3.132, "close": 3.136, "volume": 127.72, "quote_volume": 400.13628, "trades": 3, "taker_buy_volume": 105.22, "taker_buy_quote": 329.66628}, {"ts": 1769341800000, "open": 3.136, "high": 3.136, "low": 3.129, "close": 3.129, "volume": 131.54, "quote_volume": 411.74985, "trades": 10, "taker_buy_volume": 1.65, "taker_buy_quote": 5.1744}, {"ts": 1769341860000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 3.132, "high": 3.134, "low": 3.129, "close": 3.129, "volume": 32.64, "quote_volume": 102.21313, "trades": 9, "taker_buy_volume": 13.03, "taker_buy_quote": 40.83602}, {"ts": 1769341980000, "open": 3.134, "high": 3.134, "low": 3.129, "close": 3.132, "volume": 43.3, "quote_volume": 135.54846, "trades": 4, "taker_buy_volume": 36.82, "taker_buy_quote": 115.27254}, {"ts": 1769342040000, "open": 3.132, "high": 3.132, "low": 3.129, "close": 3.131, "volume": 16.56, "quote_volume": 51.84607, "trades": 3, "taker_buy_volume": 13.25, "taker_buy_quote": 41.47915}, {"ts": 1769342100000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 17.06, "quote_volume": 53.43192, "trades": 1, "taker_buy_volume": 17.06, "taker_buy_quote": 53.43192}, {"ts": 1769342160000, "open": 3.131, "high": 3.134, "low": 3.126, "close": 3.134, "volume": 8.72, "quote_volume": 27.29218, "trades": 3, "taker_buy_volume": 5.42, "taker_buy_quote": 16.97638}, {"ts": 1769342220000, "open": 3.134, "high": 3.134, "low": 3.134, "close": 3.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342280000, "open": 3.133, "high": 3.133, "low": 3.128, "close": 3.128, "volume": 6.6, "quote_volume": 20.6613, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3389}, {"ts": 1769342340000, "open": 3.128, "high": 3.128, "low": 3.128, "close": 3.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 3.13, "high": 3.13, "low": 3.127, "close": 3.129, "volume": 17.75, "quote_volume": 55.53645, "trades": 3, "taker_buy_volume": 17.75, "taker_buy_quote": 55.53645}, {"ts": 1769342460000, "open": 3.126, "high": 3.126, "low": 3.125, "close": 3.126, "volume": 69.44, "quote_volume": 217.05051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342520000, "open": 3.129, "high": 3.129, "low": 3.124, "close": 3.124, "volume": 11.97, "quote_volume": 37.41745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342580000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 106.08, "quote_volume": 330.9696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342640000, "open": 3.12, "high": 3.126, "low": 3.097, "close": 3.115, "volume": 5833.06, "quote_volume": 18150.02162, "trades": 216, "taker_buy_volume": 3099.21, "taker_buy_quote": 9649.51435}, {"ts": 1769342700000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342760000, "open": 3.115, "high": 3.115, "low": 3.111, "close": 3.115, "volume": 65.97, "quote_volume": 205.48331, "trades": 4, "taker_buy_volume": 59.35, "taker_buy_quote": 184.87525}, {"ts": 1769342820000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 1.96, "quote_volume": 6.1054, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 6.1054}, {"ts": 1769342880000, "open": 3.114, "high": 3.114, "low": 3.109, "close": 3.109, "volume": 6.61, "quote_volume": 20.56704, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.30734}, {"ts": 1769342940000, "open": 3.109, "high": 3.112, "low": 3.109, "close": 3.111, "volume": 76.99, "quote_volume": 239.4051, "trades": 15, "taker_buy_volume": 20.71, "taker_buy_quote": 64.40812}, {"ts": 1769343000000, "open": 3.114, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 6.61, "quote_volume": 20.57361, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.29741}, {"ts": 1769343060000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343120000, "open": 3.114, "high": 3.114, "low": 3.11, "close": 3.11, "volume": 7.64, "quote_volume": 23.77467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 3.116, "high": 3.116, "low": 3.11, "close": 3.11, "volume": 54.83, "quote_volume": 170.54116, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.31396}, {"ts": 1769343300000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 6.91, "quote_volume": 21.53156, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 21.53156}, {"ts": 1769343360000, "open": 3.118, "high": 3.118, "low": 3.115, "close": 3.115, "volume": 8.54, "quote_volume": 26.61782, "trades": 4, "taker_buy_volume": 8.54, "taker_buy_quote": 26.61782}, {"ts": 1769343420000, "open": 3.116, "high": 3.117, "low": 3.116, "close": 3.117, "volume": 95.42, "quote_volume": 297.35852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 3.118, "high": 3.118, "low": 3.113, "close": 3.113, "volume": 40.38, "quote_volume": 125.75254, "trades": 8, "taker_buy_volume": 9.92, "taker_buy_quote": 30.93056}, {"ts": 1769343540000, "open": 3.103, "high": 3.103, "low": 3.093, "close": 3.103, "volume": 543.17, "quote_volume": 1682.11062, "trades": 24, "taker_buy_volume": 139.73, "taker_buy_quote": 433.44996}, {"ts": 1769343600000, "open": 3.101, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 12.06, "quote_volume": 37.40799, "trades": 4, "taker_buy_volume": 8.75, "taker_buy_quote": 27.13375}, {"ts": 1769343660000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343720000, "open": 3.107, "high": 3.107, "low": 3.103, "close": 3.104, "volume": 9.14, "quote_volume": 28.37797, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27424}, {"ts": 1769343780000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343840000, "open": 3.112, "high": 3.113, "low": 3.11, "close": 3.11, "volume": 13.03, "quote_volume": 40.54606, "trades": 3, "taker_buy_volume": 6.43, "taker_buy_quote": 20.01016}, {"ts": 1769343900000, "open": 3.111, "high": 3.111, "low": 3.107, "close": 3.107, "volume": 40.0, "quote_volume": 124.35223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343960000, "open": 3.113, "high": 3.117, "low": 3.11, "close": 3.117, "volume": 62.27, "quote_volume": 193.98368, "trades": 11, "taker_buy_volume": 62.27, "taker_buy_quote": 193.98368}, {"ts": 1769344020000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 3.117, "high": 3.117, "low": 3.107, "close": 3.108, "volume": 109.25, "quote_volume": 339.75368, "trades": 15, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2861}, {"ts": 1769344140000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344200000, "open": 3.11, "high": 3.11, "low": 3.104, "close": 3.104, "volume": 16.22, "quote_volume": 50.39344, "trades": 7, "taker_buy_volume": 16.22, "taker_buy_quote": 50.39344}, {"ts": 1769344260000, "open": 3.107, "high": 3.107, "low": 3.102, "close": 3.103, "volume": 171.67, "quote_volume": 532.69937, "trades": 17, "taker_buy_volume": 143.06, "taker_buy_quote": 443.93154}, {"ts": 1769344320000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.62, "quote_volume": 20.55179, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.55179}, {"ts": 1769344380000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 3.111, "high": 3.111, "low": 3.106, "close": 3.106, "volume": 10.32, "quote_volume": 32.08897, "trades": 3, "taker_buy_volume": 7.01, "taker_buy_quote": 21.80811}, {"ts": 1769344500000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 34.41, "quote_volume": 107.04951, "trades": 7, "taker_buy_volume": 34.41, "taker_buy_quote": 107.04951}, {"ts": 1769344560000, "open": 3.111, "high": 3.111, "low": 3.108, "close": 3.111, "volume": 12.18, "quote_volume": 37.88205, "trades": 4, "taker_buy_volume": 8.87, "taker_buy_quote": 27.59457}, {"ts": 1769344620000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 2.01, "quote_volume": 6.24708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344680000, "open": 3.108, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 8.56, "quote_volume": 26.58344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344740000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 40.79, "quote_volume": 126.65295, "trades": 1, "taker_buy_volume": 40.79, "taker_buy_quote": 126.65295}, {"ts": 1769344800000, "open": 3.107, "high": 3.114, "low": 3.107, "close": 3.114, "volume": 6.6, "quote_volume": 20.5293, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2762}, {"ts": 1769344860000, "open": 3.114, "high": 3.114, "low": 3.114, "close": 3.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 3.114, "high": 3.114, "low": 3.111, "close": 3.111, "volume": 6.61, "quote_volume": 20.57364, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2663}, {"ts": 1769344980000, "open": 3.111, "high": 3.111, "low": 3.111, "close": 3.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 3.114, "high": 3.124, "low": 3.111, "close": 3.124, "volume": 2096.28, "quote_volume": 6543.40969, "trades": 26, "taker_buy_volume": 1131.83, "taker_buy_quote": 3533.41192}, {"ts": 1769345100000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 9.81, "quote_volume": 30.63663, "trades": 1, "taker_buy_volume": 9.81, "taker_buy_quote": 30.63663}, {"ts": 1769345160000, "open": 3.127, "high": 3.127, "low": 3.116, "close": 3.116, "volume": 44.85, "quote_volume": 139.95859, "trades": 8, "taker_buy_volume": 15.52, "taker_buy_quote": 48.51124}, {"ts": 1769345220000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345280000, "open": 3.119, "high": 3.124, "low": 3.119, "close": 3.124, "volume": 6.61, "quote_volume": 20.63314, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34044}, {"ts": 1769345340000, "open": 3.121, "high": 3.121, "low": 3.117, "close": 3.117, "volume": 5.29, "quote_volume": 16.50361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345400000, "open": 3.123, "high": 3.123, "low": 3.117, "close": 3.117, "volume": 6.61, "quote_volume": 20.62323, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.33713}, {"ts": 1769345460000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345520000, "open": 3.12, "high": 3.12, "low": 3.115, "close": 3.115, "volume": 8.56, "quote_volume": 26.68483, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.3272}, {"ts": 1769345580000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 3.116, "high": 3.116, "low": 3.113, "close": 3.116, "volume": 16.33, "quote_volume": 50.87435, "trades": 4, "taker_buy_volume": 16.33, "taker_buy_quote": 50.87435}, {"ts": 1769345700000, "open": 3.116, "high": 3.116, "low": 3.116, "close": 3.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345760000, "open": 3.121, "high": 3.121, "low": 3.118, "close": 3.118, "volume": 6.62, "quote_volume": 20.65109, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.65109}, {"ts": 1769345820000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 3.121, "high": 3.121, "low": 3.118, "close": 3.118, "volume": 6.6, "quote_volume": 20.5887, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2894}, {"ts": 1769345940000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346000000, "open": 3.124, "high": 3.124, "low": 3.121, "close": 3.121, "volume": 6.61, "quote_volume": 20.63974, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2993}, {"ts": 1769346060000, "open": 3.129, "high": 3.134, "low": 3.129, "close": 3.134, "volume": 32.63, "quote_volume": 102.19334, "trades": 9, "taker_buy_volume": 32.63, "taker_buy_quote": 102.19334}, {"ts": 1769346120000, "open": 3.134, "high": 3.139, "low": 3.128, "close": 3.139, "volume": 100.48, "quote_volume": 315.34577, "trades": 8, "taker_buy_volume": 93.86, "taker_buy_quote": 294.61295}, {"ts": 1769346180000, "open": 3.139, "high": 3.139, "low": 3.139, "close": 3.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 3.139, "high": 3.139, "low": 3.136, "close": 3.136, "volume": 6.61, "quote_volume": 20.73889, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3488}, {"ts": 1769346300000, "open": 3.136, "high": 3.136, "low": 3.136, "close": 3.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 3.141, "high": 3.153, "low": 3.141, "close": 3.153, "volume": 891.49, "quote_volume": 2804.69677, "trades": 45, "taker_buy_volume": 736.8, "taker_buy_quote": 2317.13681}, {"ts": 1769346420000, "open": 3.148, "high": 3.156, "low": 3.147, "close": 3.156, "volume": 2882.33, "quote_volume": 9093.65541, "trades": 28, "taker_buy_volume": 1058.06, "taker_buy_quote": 3336.42711}, {"ts": 1769346480000, "open": 3.152, "high": 3.156, "low": 3.149, "close": 3.154, "volume": 415.97, "quote_volume": 1311.51325, "trades": 14, "taker_buy_volume": 415.97, "taker_buy_quote": 1311.51325}, {"ts": 1769346540000, "open": 3.157, "high": 3.159, "low": 3.157, "close": 3.159, "volume": 10.85, "quote_volume": 34.26291, "trades": 2, "taker_buy_volume": 10.85, "taker_buy_quote": 34.26291}, {"ts": 1769346600000, "open": 3.159, "high": 3.159, "low": 3.156, "close": 3.156, "volume": 6.6, "quote_volume": 20.8395, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4148}, {"ts": 1769346660000, "open": 3.153, "high": 3.16, "low": 3.15, "close": 3.16, "volume": 522.46, "quote_volume": 1647.80716, "trades": 31, "taker_buy_volume": 321.5, "taker_buy_quote": 1014.49204}, {"ts": 1769346720000, "open": 3.16, "high": 3.16, "low": 3.157, "close": 3.16, "volume": 661.67, "quote_volume": 2090.57691, "trades": 7, "taker_buy_volume": 384.63, "taker_buy_quote": 1215.40755}, {"ts": 1769346780000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 3.158, "high": 3.158, "low": 3.155, "close": 3.155, "volume": 6.61, "quote_volume": 20.86448, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.86448}, {"ts": 1769346900000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 3.158, "high": 3.158, "low": 3.155, "close": 3.155, "volume": 6.61, "quote_volume": 20.86448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 9.49, "quote_volume": 30.00738, "trades": 2, "taker_buy_volume": 9.49, "taker_buy_quote": 30.00738}, {"ts": 1769347080000, "open": 3.162, "high": 3.173, "low": 3.159, "close": 3.173, "volume": 464.86, "quote_volume": 1471.1126, "trades": 37, "taker_buy_volume": 333.07, "taker_buy_quote": 1054.39262}, {"ts": 1769347140000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 9.3, "quote_volume": 29.481, "trades": 4, "taker_buy_volume": 9.3, "taker_buy_quote": 29.481}, {"ts": 1769347200000, "open": 3.173, "high": 3.173, "low": 3.17, "close": 3.17, "volume": 6.61, "quote_volume": 20.9636, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.9636}, {"ts": 1769347260000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347320000, "open": 3.17, "high": 3.17, "low": 3.167, "close": 3.167, "volume": 6.62, "quote_volume": 20.97547, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4927}, {"ts": 1769347380000, "open": 3.167, "high": 3.167, "low": 3.167, "close": 3.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 3.17, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 6.61, "quote_volume": 20.93384, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.461}, {"ts": 1769347500000, "open": 3.158, "high": 3.158, "low": 3.157, "close": 3.157, "volume": 16.99, "quote_volume": 53.65249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 3.161, "high": 3.166, "low": 3.161, "close": 3.166, "volume": 6.61, "quote_volume": 20.91071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347680000, "open": 3.166, "high": 3.166, "low": 3.158, "close": 3.165, "volume": 239.58, "quote_volume": 757.32566, "trades": 15, "taker_buy_volume": 181.36, "taker_buy_quote": 573.28564}, {"ts": 1769347740000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 1.67, "quote_volume": 5.2772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 3.166, "high": 3.166, "low": 3.16, "close": 3.16, "volume": 6.62, "quote_volume": 20.93906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 34.02, "quote_volume": 107.5032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347920000, "open": 3.16, "high": 3.16, "low": 3.157, "close": 3.157, "volume": 13.3, "quote_volume": 41.998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 43.6, "quote_volume": 137.7324, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 137.7324}, {"ts": 1769348040000, "open": 3.162, "high": 3.164, "low": 3.159, "close": 3.164, "volume": 28.36, "quote_volume": 89.70789, "trades": 3, "taker_buy_volume": 25.06, "taker_buy_quote": 79.27329}, {"ts": 1769348100000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 3.167, "high": 3.167, "low": 3.161, "close": 3.161, "volume": 6.6, "quote_volume": 20.8824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 3.161, "high": 3.161, "low": 3.161, "close": 3.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348280000, "open": 3.167, "high": 3.167, "low": 3.161, "close": 3.161, "volume": 6.62, "quote_volume": 20.94568, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.48277}, {"ts": 1769348340000, "open": 3.16, "high": 3.168, "low": 3.16, "close": 3.168, "volume": 159.27, "quote_volume": 504.3009, "trades": 8, "taker_buy_volume": 159.27, "taker_buy_quote": 504.3009}, {"ts": 1769348400000, "open": 3.164, "high": 3.167, "low": 3.164, "close": 3.164, "volume": 9.8, "quote_volume": 31.01713, "trades": 7, "taker_buy_volume": 2.05, "taker_buy_quote": 6.4862}, {"ts": 1769348460000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348520000, "open": 3.164, "high": 3.17, "low": 3.161, "close": 3.169, "volume": 84.85, "quote_volume": 268.59613, "trades": 12, "taker_buy_volume": 81.54, "taker_buy_quote": 258.12329}, {"ts": 1769348580000, "open": 3.169, "high": 3.169, "low": 3.169, "close": 3.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 3.169, "high": 3.169, "low": 3.163, "close": 3.163, "volume": 6.61, "quote_volume": 20.93036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 3.163, "high": 3.163, "low": 3.162, "close": 3.162, "volume": 20.64, "quote_volume": 65.2788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348760000, "open": 3.165, "high": 3.165, "low": 3.162, "close": 3.162, "volume": 6.61, "quote_volume": 20.91072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 3.165, "high": 3.17, "low": 3.165, "close": 3.166, "volume": 249.06, "quote_volume": 788.7772, "trades": 8, "taker_buy_volume": 57.0, "taker_buy_quote": 180.69}, {"ts": 1769348940000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 3.169, "high": 3.169, "low": 3.166, "close": 3.169, "volume": 34.26, "quote_volume": 108.53069, "trades": 5, "taker_buy_volume": 5.04, "taker_buy_quote": 15.97176}, {"ts": 1769349060000, "open": 3.174, "high": 3.174, "low": 3.174, "close": 3.174, "volume": 9.45, "quote_volume": 29.9943, "trades": 1, "taker_buy_volume": 9.45, "taker_buy_quote": 29.9943}, {"ts": 1769349120000, "open": 3.174, "high": 3.174, "low": 3.168, "close": 3.168, "volume": 6.61, "quote_volume": 20.96034, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.96034}, {"ts": 1769349180000, "open": 3.168, "high": 3.168, "low": 3.168, "close": 3.168, "volume": 16.26, "quote_volume": 51.51168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 3.174, "high": 3.174, "low": 3.167, "close": 3.167, "volume": 8.24, "quote_volume": 26.12248, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4742}, {"ts": 1769349300000, "open": 3.167, "high": 3.167, "low": 3.167, "close": 3.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 3.167, "high": 3.167, "low": 3.161, "close": 3.161, "volume": 6.62, "quote_volume": 20.94568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 3.161, "high": 3.161, "low": 3.161, "close": 3.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349480000, "open": 3.164, "high": 3.164, "low": 3.159, "close": 3.159, "volume": 6.61, "quote_volume": 20.89754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 6.62, "quote_volume": 20.93244, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.46622}, {"ts": 1769349660000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349720000, "open": 3.164, "high": 3.17, "low": 3.164, "close": 3.164, "volume": 16.21, "quote_volume": 51.3215, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4927}, {"ts": 1769349780000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 157.82, "quote_volume": 499.34248, "trades": 3, "taker_buy_volume": 157.82, "taker_buy_quote": 499.34248}, {"ts": 1769349840000, "open": 3.167, "high": 3.167, "low": 3.164, "close": 3.164, "volume": 6.62, "quote_volume": 20.95561, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.95561}, {"ts": 1769349900000, "open": 3.161, "high": 3.161, "low": 3.159, "close": 3.159, "volume": 110.27, "quote_volume": 348.52775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 3.162, "high": 3.162, "low": 3.159, "close": 3.159, "volume": 46.91, "quote_volume": 148.19859, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4247}, {"ts": 1769350020000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 11.4, "quote_volume": 36.0012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 3.161, "high": 3.161, "low": 3.155, "close": 3.155, "volume": 15.87, "quote_volume": 50.08965, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4313}, {"ts": 1769350140000, "open": 3.153, "high": 3.162, "low": 3.153, "close": 3.162, "volume": 214.36, "quote_volume": 676.84841, "trades": 17, "taker_buy_volume": 192.92, "taker_buy_quote": 609.24809}, {"ts": 1769350200000, "open": 3.157, "high": 3.157, "low": 3.154, "close": 3.154, "volume": 16.24, "quote_volume": 51.25975, "trades": 8, "taker_buy_volume": 4.64, "taker_buy_quote": 14.64848}, {"ts": 1769350260000, "open": 3.154, "high": 3.154, "low": 3.154, "close": 3.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350320000, "open": 3.16, "high": 3.16, "low": 3.157, "close": 3.157, "volume": 9.32, "quote_volume": 29.43314, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4181}, {"ts": 1769350380000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 3.163, "high": 3.163, "low": 3.16, "close": 3.16, "volume": 17.42, "quote_volume": 55.05713, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.4596}, {"ts": 1769350500000, "open": 3.16, "high": 3.16, "low": 3.16, "close": 3.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 3.166, "high": 3.17, "low": 3.166, "close": 3.166, "volume": 22.31, "quote_volume": 70.68254, "trades": 6, "taker_buy_volume": 9.9, "taker_buy_quote": 31.383}, {"ts": 1769350620000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 3.169, "high": 3.175, "low": 3.166, "close": 3.175, "volume": 112.27, "quote_volume": 355.88886, "trades": 34, "taker_buy_volume": 108.97, "taker_buy_quote": 345.43116}, {"ts": 1769350740000, "open": 3.168, "high": 3.168, "low": 3.167, "close": 3.167, "volume": 76.08, "quote_volume": 240.9514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350800000, "open": 3.17, "high": 3.181, "low": 3.167, "close": 3.173, "volume": 3263.97, "quote_volume": 10365.85499, "trades": 60, "taker_buy_volume": 1742.2, "taker_buy_quote": 5532.23823}, {"ts": 1769350860000, "open": 3.171, "high": 3.178, "low": 3.167, "close": 3.178, "volume": 189.51, "quote_volume": 601.42301, "trades": 14, "taker_buy_volume": 130.73, "taker_buy_quote": 415.15679}, {"ts": 1769350920000, "open": 3.172, "high": 3.177, "low": 3.169, "close": 3.177, "volume": 69.14, "quote_volume": 219.23613, "trades": 14, "taker_buy_volume": 10.43, "taker_buy_quote": 33.12616}, {"ts": 1769350980000, "open": 3.17, "high": 3.17, "low": 3.169, "close": 3.169, "volume": 30.55, "quote_volume": 96.81899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351040000, "open": 3.169, "high": 3.188, "low": 3.169, "close": 3.186, "volume": 226.55, "quote_volume": 720.53738, "trades": 25, "taker_buy_volume": 202.29, "taker_buy_quote": 643.494}, {"ts": 1769351100000, "open": 3.176, "high": 3.176, "low": 3.174, "close": 3.175, "volume": 19.51, "quote_volume": 61.95771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351160000, "open": 3.175, "high": 3.183, "low": 3.171, "close": 3.183, "volume": 37.34, "quote_volume": 118.6409, "trades": 9, "taker_buy_volume": 25.64, "taker_buy_quote": 81.52696}, {"ts": 1769351220000, "open": 3.183, "high": 3.183, "low": 3.177, "close": 3.181, "volume": 345.83, "quote_volume": 1100.64967, "trades": 15, "taker_buy_volume": 70.22, "taker_buy_quote": 223.47886}, {"ts": 1769351280000, "open": 3.181, "high": 3.181, "low": 3.166, "close": 3.166, "volume": 516.37, "quote_volume": 1638.22018, "trades": 31, "taker_buy_volume": 6.61, "taker_buy_quote": 21.01651}, {"ts": 1769351340000, "open": 3.17, "high": 3.177, "low": 3.17, "close": 3.176, "volume": 60.3, "quote_volume": 191.34921, "trades": 5, "taker_buy_volume": 36.78, "taker_buy_quote": 116.63301}, {"ts": 1769351400000, "open": 3.182, "high": 3.192, "low": 3.179, "close": 3.184, "volume": 509.37, "quote_volume": 1624.53954, "trades": 22, "taker_buy_volume": 420.73, "taker_buy_quote": 1342.23973}, {"ts": 1769351460000, "open": 3.18, "high": 3.18, "low": 3.18, "close": 3.18, "volume": 6.02, "quote_volume": 19.1436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351520000, "open": 3.18, "high": 3.185, "low": 3.174, "close": 3.185, "volume": 780.43, "quote_volume": 2481.85609, "trades": 64, "taker_buy_volume": 434.62, "taker_buy_quote": 1382.18029}, {"ts": 1769351580000, "open": 3.185, "high": 3.185, "low": 3.185, "close": 3.185, "volume": 84.56, "quote_volume": 269.3236, "trades": 4, "taker_buy_volume": 15.6, "taker_buy_quote": 49.686}, {"ts": 1769351640000, "open": 3.188, "high": 3.188, "low": 3.179, "close": 3.183, "volume": 602.33, "quote_volume": 1916.65309, "trades": 27, "taker_buy_volume": 112.58, "taker_buy_quote": 358.18001}, {"ts": 1769351700000, "open": 3.177, "high": 3.177, "low": 3.169, "close": 3.176, "volume": 33.78, "quote_volume": 107.25181, "trades": 9, "taker_buy_volume": 24.09, "taker_buy_quote": 76.49464}, {"ts": 1769351760000, "open": 3.179, "high": 3.179, "low": 3.172, "close": 3.173, "volume": 16.1, "quote_volume": 51.0975, "trades": 7, "taker_buy_volume": 16.1, "taker_buy_quote": 51.0975}, {"ts": 1769351820000, "open": 3.173, "high": 3.173, "low": 3.166, "close": 3.166, "volume": 20.02, "quote_volume": 63.4799, "trades": 10, "taker_buy_volume": 13.3, "taker_buy_quote": 42.2009}, {"ts": 1769351880000, "open": 3.172, "high": 3.172, "low": 3.166, "close": 3.171, "volume": 16.87, "quote_volume": 53.48158, "trades": 5, "taker_buy_volume": 16.87, "taker_buy_quote": 53.48158}, {"ts": 1769351940000, "open": 3.17, "high": 3.181, "low": 3.17, "close": 3.181, "volume": 588.65, "quote_volume": 1869.39075, "trades": 27, "taker_buy_volume": 553.19, "taker_buy_quote": 1756.7431}, {"ts": 1769352000000, "open": 3.181, "high": 3.181, "low": 3.173, "close": 3.173, "volume": 6.61, "quote_volume": 21.00001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 3.178, "high": 3.178, "low": 3.172, "close": 3.172, "volume": 31.24, "quote_volume": 99.24448, "trades": 6, "taker_buy_volume": 25.2, "taker_buy_quote": 80.0856}, {"ts": 1769352120000, "open": 3.172, "high": 3.172, "low": 3.166, "close": 3.166, "volume": 6.6, "quote_volume": 20.9154, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4478}, {"ts": 1769352180000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 5.35, "quote_volume": 16.92205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352240000, "open": 3.166, "high": 3.184, "low": 3.165, "close": 3.174, "volume": 765.82, "quote_volume": 2432.26059, "trades": 56, "taker_buy_volume": 717.12, "taker_buy_quote": 2277.70539}, {"ts": 1769352300000, "open": 3.167, "high": 3.168, "low": 3.167, "close": 3.168, "volume": 19.98, "quote_volume": 63.29094, "trades": 9, "taker_buy_volume": 19.98, "taker_buy_quote": 63.29094}, {"ts": 1769352360000, "open": 3.168, "high": 3.168, "low": 3.163, "close": 3.163, "volume": 84.84, "quote_volume": 268.53362, "trades": 19, "taker_buy_volume": 50.01, "taker_buy_quote": 158.35175}, {"ts": 1769352420000, "open": 3.164, "high": 3.164, "low": 3.164, "close": 3.164, "volume": 14.24, "quote_volume": 45.05536, "trades": 4, "taker_buy_volume": 14.24, "taker_buy_quote": 45.05536}, {"ts": 1769352480000, "open": 3.167, "high": 3.167, "low": 3.164, "close": 3.164, "volume": 6.62, "quote_volume": 20.95561, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.47284}, {"ts": 1769352540000, "open": 3.16, "high": 3.16, "low": 3.154, "close": 3.154, "volume": 273.74, "quote_volume": 864.71864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 3.158, "high": 3.166, "low": 3.158, "close": 3.163, "volume": 71.31, "quote_volume": 225.47733, "trades": 21, "taker_buy_volume": 65.85, "taker_buy_quote": 208.23465}, {"ts": 1769352660000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352720000, "open": 3.169, "high": 3.173, "low": 3.169, "close": 3.173, "volume": 47.33, "quote_volume": 150.13119, "trades": 13, "taker_buy_volume": 44.03, "taker_buy_quote": 139.66359}, {"ts": 1769352780000, "open": 3.174, "high": 3.174, "low": 3.174, "close": 3.174, "volume": 9.45, "quote_volume": 29.9943, "trades": 1, "taker_buy_volume": 9.45, "taker_buy_quote": 29.9943}, {"ts": 1769352840000, "open": 3.172, "high": 3.172, "low": 3.165, "close": 3.165, "volume": 11.98, "quote_volume": 37.95634, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.95699}, {"ts": 1769352900000, "open": 3.166, "high": 3.166, "low": 3.166, "close": 3.166, "volume": 66.99, "quote_volume": 212.09034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352960000, "open": 3.169, "high": 3.169, "low": 3.163, "close": 3.163, "volume": 6.61, "quote_volume": 20.92723, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4577}, {"ts": 1769353020000, "open": 3.169, "high": 3.169, "low": 3.168, "close": 3.168, "volume": 59.82, "quote_volume": 189.55073, "trades": 6, "taker_buy_volume": 40.97, "taker_buy_quote": 129.83393}, {"ts": 1769353080000, "open": 3.173, "high": 3.173, "low": 3.17, "close": 3.17, "volume": 6.61, "quote_volume": 20.96363, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.96363}, {"ts": 1769353140000, "open": 3.173, "high": 3.174, "low": 3.173, "close": 3.174, "volume": 4.67, "quote_volume": 14.82216, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 14.82216}, {"ts": 1769353200000, "open": 3.174, "high": 3.178, "low": 3.17, "close": 3.17, "volume": 121.65, "quote_volume": 386.10524, "trades": 12, "taker_buy_volume": 59.59, "taker_buy_quote": 189.14868}, {"ts": 1769353260000, "open": 3.172, "high": 3.185, "low": 3.172, "close": 3.185, "volume": 61.7, "quote_volume": 196.1469, "trades": 6, "taker_buy_volume": 61.7, "taker_buy_quote": 196.1469}, {"ts": 1769353320000, "open": 3.184, "high": 3.187, "low": 3.181, "close": 3.187, "volume": 85.6, "quote_volume": 272.77741, "trades": 9, "taker_buy_volume": 10.18, "taker_buy_quote": 32.41387}, {"ts": 1769353380000, "open": 3.187, "high": 3.187, "low": 3.187, "close": 3.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353440000, "open": 3.187, "high": 3.187, "low": 3.181, "close": 3.181, "volume": 6.62, "quote_volume": 21.07808, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 21.07808}, {"ts": 1769353500000, "open": 3.181, "high": 3.181, "low": 3.181, "close": 3.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353560000, "open": 3.178, "high": 3.182, "low": 3.176, "close": 3.176, "volume": 25.41, "quote_volume": 80.77842, "trades": 5, "taker_buy_volume": 25.41, "taker_buy_quote": 80.77842}, {"ts": 1769353620000, "open": 3.176, "high": 3.176, "low": 3.176, "close": 3.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353680000, "open": 3.182, "high": 3.182, "low": 3.182, "close": 3.182, "volume": 6.61, "quote_volume": 21.03302, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.53242}, {"ts": 1769353740000, "open": 3.173, "high": 3.174, "low": 3.173, "close": 3.174, "volume": 64.02, "quote_volume": 203.13982, "trades": 9, "taker_buy_volume": 64.02, "taker_buy_quote": 203.13982}, {"ts": 1769353800000, "open": 3.174, "high": 3.174, "low": 3.168, "close": 3.168, "volume": 6.6, "quote_volume": 20.9286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353860000, "open": 3.166, "high": 3.171, "low": 3.163, "close": 3.171, "volume": 171.89, "quote_volume": 544.08792, "trades": 22, "taker_buy_volume": 121.54, "taker_buy_quote": 384.81698}, {"ts": 1769353920000, "open": 3.165, "high": 3.173, "low": 3.165, "close": 3.173, "volume": 123.35, "quote_volume": 390.90937, "trades": 23, "taker_buy_volume": 89.1, "taker_buy_quote": 282.41053}, {"ts": 1769353980000, "open": 3.173, "high": 3.173, "low": 3.173, "close": 3.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354040000, "open": 3.173, "high": 3.173, "low": 3.155, "close": 3.164, "volume": 1619.74, "quote_volume": 5115.88834, "trades": 37, "taker_buy_volume": 126.65, "taker_buy_quote": 400.49349}, {"ts": 1769354100000, "open": 3.159, "high": 3.159, "low": 3.159, "close": 3.159, "volume": 6.06, "quote_volume": 19.14354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354160000, "open": 3.162, "high": 3.162, "low": 3.152, "close": 3.157, "volume": 2102.25, "quote_volume": 6628.30249, "trades": 19, "taker_buy_volume": 1273.66, "taker_buy_quote": 4015.59764}, {"ts": 1769354220000, "open": 3.157, "high": 3.157, "low": 3.157, "close": 3.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354280000, "open": 3.157, "high": 3.157, "low": 3.148, "close": 3.148, "volume": 10.18, "quote_volume": 32.08624, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4181}, {"ts": 1769354340000, "open": 3.146, "high": 3.146, "low": 3.142, "close": 3.142, "volume": 251.69, "quote_volume": 791.6834, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354400000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 3.31, "quote_volume": 10.40995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354460000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354520000, "open": 3.144, "high": 3.147, "low": 3.135, "close": 3.135, "volume": 3641.94, "quote_volume": 11424.52956, "trades": 63, "taker_buy_volume": 2132.88, "taker_buy_quote": 6687.83369}, {"ts": 1769354580000, "open": 3.141, "high": 3.146, "low": 3.135, "close": 3.14, "volume": 606.34, "quote_volume": 1903.18123, "trades": 22, "taker_buy_volume": 96.64, "taker_buy_quote": 303.56898}, {"ts": 1769354640000, "open": 3.146, "high": 3.148, "low": 3.14, "close": 3.148, "volume": 366.03, "quote_volume": 1152.22942, "trades": 6, "taker_buy_volume": 298.9, "taker_buy_quote": 940.9108}, {"ts": 1769354700000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 7.32, "quote_volume": 23.05068, "trades": 5, "taker_buy_volume": 3.66, "taker_buy_quote": 11.52534}, {"ts": 1769354760000, "open": 3.152, "high": 3.155, "low": 3.147, "close": 3.155, "volume": 46.01, "quote_volume": 144.97695, "trades": 7, "taker_buy_volume": 23.35, "taker_buy_quote": 73.63447}, {"ts": 1769354820000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354880000, "open": 3.155, "high": 3.155, "low": 3.152, "close": 3.152, "volume": 6.61, "quote_volume": 20.84462, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43312}, {"ts": 1769354940000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355000000, "open": 3.152, "high": 3.152, "low": 3.149, "close": 3.149, "volume": 6.62, "quote_volume": 20.85631, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.42319}, {"ts": 1769355060000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355120000, "open": 3.155, "high": 3.155, "low": 3.152, "close": 3.152, "volume": 6.62, "quote_volume": 20.87617, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.43312}, {"ts": 1769355180000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 3.152, "high": 3.152, "low": 3.143, "close": 3.143, "volume": 6.6, "quote_volume": 20.7735, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.4016}, {"ts": 1769355300000, "open": 3.143, "high": 3.143, "low": 3.143, "close": 3.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355360000, "open": 3.146, "high": 3.146, "low": 3.14, "close": 3.14, "volume": 6.6, "quote_volume": 20.7438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 3.14, "high": 3.14, "low": 3.14, "close": 3.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355480000, "open": 3.139, "high": 3.139, "low": 3.133, "close": 3.133, "volume": 6.61, "quote_volume": 20.72893, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.72893}, {"ts": 1769355540000, "open": 3.134, "high": 3.134, "low": 3.134, "close": 3.134, "volume": 9.99, "quote_volume": 31.30866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355600000, "open": 3.14, "high": 3.14, "low": 3.137, "close": 3.137, "volume": 6.61, "quote_volume": 20.7455, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3521}, {"ts": 1769355660000, "open": 3.141, "high": 3.141, "low": 3.141, "close": 3.141, "volume": 11.46, "quote_volume": 35.99586, "trades": 6, "taker_buy_volume": 11.46, "taker_buy_quote": 35.99586}, {"ts": 1769355720000, "open": 3.141, "high": 3.141, "low": 3.135, "close": 3.135, "volume": 6.61, "quote_volume": 20.74221, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3455}, {"ts": 1769355780000, "open": 3.135, "high": 3.135, "low": 3.135, "close": 3.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 3.138, "high": 3.138, "low": 3.132, "close": 3.132, "volume": 6.61, "quote_volume": 20.72232, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.3554}, {"ts": 1769355900000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 3.132, "high": 3.138, "low": 3.127, "close": 3.138, "volume": 358.14, "quote_volume": 1121.54793, "trades": 24, "taker_buy_volume": 348.83, "taker_buy_quote": 1092.40101}, {"ts": 1769356020000, "open": 3.129, "high": 3.132, "low": 3.129, "close": 3.132, "volume": 9.6, "quote_volume": 30.04572, "trades": 3, "taker_buy_volume": 9.6, "taker_buy_quote": 30.04572}, {"ts": 1769356080000, "open": 3.132, "high": 3.132, "low": 3.129, "close": 3.132, "volume": 48.88, "quote_volume": 153.08226, "trades": 5, "taker_buy_volume": 45.58, "taker_buy_quote": 142.74666}, {"ts": 1769356140000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 6.37, "quote_volume": 19.98269, "trades": 1, "taker_buy_volume": 6.37, "taker_buy_quote": 19.98269}, {"ts": 1769356200000, "open": 3.137, "high": 3.137, "low": 3.132, "close": 3.132, "volume": 12.64, "quote_volume": 39.60503, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.38347}, {"ts": 1769356260000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 7.84, "quote_volume": 24.55488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356320000, "open": 3.135, "high": 3.135, "low": 3.132, "close": 3.132, "volume": 6.62, "quote_volume": 20.74377, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.36692}, {"ts": 1769356380000, "open": 3.132, "high": 3.132, "low": 3.132, "close": 3.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 3.135, "high": 3.135, "low": 3.13, "close": 3.13, "volume": 26.61, "quote_volume": 83.32231, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356500000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356560000, "open": 3.13, "high": 3.13, "low": 3.127, "close": 3.127, "volume": 6.62, "quote_volume": 20.71067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356620000, "open": 3.124, "high": 3.124, "low": 3.121, "close": 3.121, "volume": 19.31, "quote_volume": 60.27677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 3.127, "high": 3.127, "low": 3.124, "close": 3.124, "volume": 6.62, "quote_volume": 20.69081, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.34044}, {"ts": 1769356740000, "open": 3.124, "high": 3.124, "low": 3.124, "close": 3.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 3.124, "high": 3.124, "low": 3.12, "close": 3.121, "volume": 323.98, "quote_volume": 1010.93651, "trades": 18, "taker_buy_volume": 105.67, "taker_buy_quote": 329.79607}, {"ts": 1769356860000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356920000, "open": 3.118, "high": 3.118, "low": 3.084, "close": 3.109, "volume": 4208.82, "quote_volume": 13037.65089, "trades": 139, "taker_buy_volume": 1804.69, "taker_buy_quote": 5588.80975}, {"ts": 1769356980000, "open": 3.111, "high": 3.111, "low": 3.095, "close": 3.101, "volume": 350.46, "quote_volume": 1086.24476, "trades": 27, "taker_buy_volume": 45.37, "taker_buy_quote": 140.88294}, {"ts": 1769357040000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.103, "volume": 12.21, "quote_volume": 37.88431, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 27.64111}, {"ts": 1769357100000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 22.37, "quote_volume": 69.36937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357160000, "open": 3.099, "high": 3.099, "low": 3.087, "close": 3.087, "volume": 13.8, "quote_volume": 42.6803, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.44479}, {"ts": 1769357220000, "open": 3.085, "high": 3.087, "low": 3.085, "close": 3.087, "volume": 47.33, "quote_volume": 146.07471, "trades": 5, "taker_buy_volume": 41.07, "taker_buy_quote": 126.76261}, {"ts": 1769357280000, "open": 3.09, "high": 3.095, "low": 3.09, "close": 3.09, "volume": 940.72, "quote_volume": 2911.49815, "trades": 31, "taker_buy_volume": 45.63, "taker_buy_quote": 141.22485}, {"ts": 1769357340000, "open": 3.095, "high": 3.095, "low": 3.089, "close": 3.089, "volume": 49.24, "quote_volume": 152.29622, "trades": 4, "taker_buy_volume": 32.31, "taker_buy_quote": 99.99945}, {"ts": 1769357400000, "open": 3.087, "high": 3.09, "low": 3.082, "close": 3.082, "volume": 202.71, "quote_volume": 625.16305, "trades": 17, "taker_buy_volume": 61.49, "taker_buy_quote": 189.87154}, {"ts": 1769357460000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 16.19, "quote_volume": 50.01091, "trades": 2, "taker_buy_volume": 16.19, "taker_buy_quote": 50.01091}, {"ts": 1769357520000, "open": 3.089, "high": 3.101, "low": 3.087, "close": 3.089, "volume": 739.91, "quote_volume": 2287.21715, "trades": 22, "taker_buy_volume": 295.55, "taker_buy_quote": 913.26083}, {"ts": 1769357580000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 13.46, "quote_volume": 41.53164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357640000, "open": 3.087, "high": 3.09, "low": 3.081, "close": 3.09, "volume": 75.94, "quote_volume": 234.26791, "trades": 16, "taker_buy_volume": 75.94, "taker_buy_quote": 234.26791}, {"ts": 1769357700000, "open": 3.088, "high": 3.088, "low": 3.08, "close": 3.08, "volume": 169.81, "quote_volume": 523.72916, "trades": 28, "taker_buy_volume": 115.07, "taker_buy_quote": 355.01045}, {"ts": 1769357760000, "open": 3.079, "high": 3.082, "low": 3.07, "close": 3.07, "volume": 158.11, "quote_volume": 486.58522, "trades": 32, "taker_buy_volume": 97.45, "taker_buy_quote": 299.9563}, {"ts": 1769357820000, "open": 3.075, "high": 3.094, "low": 3.074, "close": 3.094, "volume": 388.7, "quote_volume": 1199.81919, "trades": 34, "taker_buy_volume": 382.27, "taker_buy_quote": 1180.04061}, {"ts": 1769357880000, "open": 3.094, "high": 3.096, "low": 3.087, "close": 3.087, "volume": 15.46, "quote_volume": 47.78781, "trades": 6, "taker_buy_volume": 9.91, "taker_buy_quote": 30.63186}, {"ts": 1769357940000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 127.13, "quote_volume": 392.41785, "trades": 5, "taker_buy_volume": 121.72, "taker_buy_quote": 375.74964}, {"ts": 1769358000000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.079, "volume": 294.38, "quote_volume": 906.00256, "trades": 15, "taker_buy_volume": 255.68, "taker_buy_quote": 786.8965}, {"ts": 1769358060000, "open": 3.082, "high": 3.082, "low": 3.073, "close": 3.076, "volume": 24.69, "quote_volume": 75.9465, "trades": 5, "taker_buy_volume": 14.59, "taker_buy_quote": 44.89054}, {"ts": 1769358120000, "open": 3.075, "high": 3.079, "low": 3.07, "close": 3.074, "volume": 37.23, "quote_volume": 114.47111, "trades": 9, "taker_buy_volume": 29.26, "taker_buy_quote": 89.98433}, {"ts": 1769358180000, "open": 3.07, "high": 3.077, "low": 3.07, "close": 3.077, "volume": 12.84, "quote_volume": 39.48005, "trades": 4, "taker_buy_volume": 9.59, "taker_buy_quote": 29.50255}, {"ts": 1769358240000, "open": 3.077, "high": 3.077, "low": 3.069, "close": 3.071, "volume": 14.68, "quote_volume": 45.086, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769358300000, "open": 3.071, "high": 3.079, "low": 3.071, "close": 3.079, "volume": 32.51, "quote_volume": 100.04621, "trades": 4, "taker_buy_volume": 26.0, "taker_buy_quote": 80.054}, {"ts": 1769358360000, "open": 3.079, "high": 3.079, "low": 3.074, "close": 3.074, "volume": 39.32, "quote_volume": 120.94906, "trades": 4, "taker_buy_volume": 31.44, "taker_buy_quote": 96.70944}, {"ts": 1769358420000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 13.21, "quote_volume": 40.60754, "trades": 1, "taker_buy_volume": 13.21, "taker_buy_quote": 40.60754}, {"ts": 1769358480000, "open": 3.074, "high": 3.08, "low": 3.071, "close": 3.08, "volume": 130.39, "quote_volume": 400.869, "trades": 11, "taker_buy_volume": 23.53, "taker_buy_quote": 72.43075}, {"ts": 1769358540000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358600000, "open": 3.083, "high": 3.084, "low": 3.08, "close": 3.084, "volume": 21.69, "quote_volume": 66.87545, "trades": 3, "taker_buy_volume": 21.69, "taker_buy_quote": 66.87545}, {"ts": 1769358660000, "open": 3.082, "high": 3.082, "low": 3.081, "close": 3.081, "volume": 20.25, "quote_volume": 62.39646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358720000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.6, "quote_volume": 20.3247, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769358780000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 5.02, "quote_volume": 15.44152, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 15.44152}, {"ts": 1769358840000, "open": 3.08, "high": 3.082, "low": 3.076, "close": 3.076, "volume": 12.82, "quote_volume": 39.47902, "trades": 3, "taker_buy_volume": 9.51, "taker_buy_quote": 29.2776}, {"ts": 1769358900000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 10.0, "quote_volume": 30.75, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 30.75}, {"ts": 1769358960000, "open": 3.08, "high": 3.084, "low": 3.08, "close": 3.084, "volume": 39.41, "quote_volume": 121.396, "trades": 8, "taker_buy_volume": 36.11, "taker_buy_quote": 111.2188}, {"ts": 1769359020000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 19.04, "quote_volume": 58.68128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359080000, "open": 3.082, "high": 3.082, "low": 3.076, "close": 3.076, "volume": 62.18, "quote_volume": 191.36368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359140000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359200000, "open": 3.082, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.35547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359260000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359320000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.6, "quote_volume": 20.3181, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769359380000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 13.64, "quote_volume": 41.99756, "trades": 1, "taker_buy_volume": 13.64, "taker_buy_quote": 41.99756}, {"ts": 1769359440000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.33239, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769359500000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359560000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.30263, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.131}, {"ts": 1769359620000, "open": 3.069, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 469.99, "quote_volume": 1441.59147, "trades": 15, "taker_buy_volume": 31.96, "taker_buy_quote": 98.09784}, {"ts": 1769359680000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 533.18, "quote_volume": 1635.27299, "trades": 6, "taker_buy_volume": 270.47, "taker_buy_quote": 829.53149}, {"ts": 1769359740000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359800000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.3234, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769359860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 31.73, "quote_volume": 97.56975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359920000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359980000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360040000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769360100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360160000, "open": 3.077, "high": 3.083, "low": 3.077, "close": 3.083, "volume": 30.56, "quote_volume": 94.19668, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769360220000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360280000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41277, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769360340000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360400000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360460000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360520000, "open": 3.084, "high": 3.088, "low": 3.084, "close": 3.085, "volume": 81.31, "quote_volume": 250.77655, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769360580000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 2.18, "quote_volume": 6.71222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360640000, "open": 3.085, "high": 3.094, "low": 3.085, "close": 3.09, "volume": 827.96, "quote_volume": 2558.39769, "trades": 19, "taker_buy_volume": 11.45, "taker_buy_quote": 35.39834}, {"ts": 1769360700000, "open": 3.09, "high": 3.09, "low": 3.078, "close": 3.089, "volume": 3427.24, "quote_volume": 10581.84003, "trades": 75, "taker_buy_volume": 318.48, "taker_buy_quote": 981.86848}, {"ts": 1769360760000, "open": 3.089, "high": 3.089, "low": 3.083, "close": 3.083, "volume": 6.62, "quote_volume": 20.42932, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769360820000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 16.1, "quote_volume": 49.7007, "trades": 8, "taker_buy_volume": 6.03, "taker_buy_quote": 18.61461}, {"ts": 1769360880000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39514, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769360940000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361000000, "open": 3.087, "high": 3.087, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.093, "volume": 34.88, "quote_volume": 107.78382, "trades": 3, "taker_buy_volume": 34.88, "taker_buy_quote": 107.78382}, {"ts": 1769361120000, "open": 3.093, "high": 3.094, "low": 3.09, "close": 3.094, "volume": 18.38, "quote_volume": 56.85117, "trades": 4, "taker_buy_volume": 15.07, "taker_buy_quote": 46.61334}, {"ts": 1769361180000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361240000, "open": 3.089, "high": 3.089, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.39849, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39849}, {"ts": 1769361300000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 6.62, "quote_volume": 20.42932, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.42932}, {"ts": 1769361420000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361480000, "open": 3.089, "high": 3.092, "low": 3.085, "close": 3.085, "volume": 26.16, "quote_volume": 80.78451, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.42822}, {"ts": 1769361540000, "open": 3.086, "high": 3.09, "low": 3.086, "close": 3.09, "volume": 28.04, "quote_volume": 86.60344, "trades": 9, "taker_buy_volume": 18.0, "taker_buy_quote": 55.62}, {"ts": 1769361600000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 6.6, "quote_volume": 20.4039, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769361660000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 12.92, "quote_volume": 39.9874, "trades": 2, "taker_buy_volume": 12.92, "taker_buy_quote": 39.9874}, {"ts": 1769361720000, "open": 3.098, "high": 3.098, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.45792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 25.6, "quote_volume": 79.0016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.085, "volume": 11.79, "quote_volume": 36.36886, "trades": 4, "taker_buy_volume": 11.79, "taker_buy_quote": 36.36886}, {"ts": 1769361900000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361960000, "open": 3.085, "high": 3.085, "low": 3.079, "close": 3.079, "volume": 11.13, "quote_volume": 34.28907, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769362020000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 20.63, "quote_volume": 63.62292, "trades": 1, "taker_buy_volume": 20.63, "taker_buy_quote": 63.62292}, {"ts": 1769362080000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3775, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3775}, {"ts": 1769362140000, "open": 3.085, "high": 3.085, "low": 3.084, "close": 3.084, "volume": 126.26, "quote_volume": 389.40964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362200000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362260000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362320000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38192, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1769362380000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362440000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.6, "quote_volume": 20.3445, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3445}, {"ts": 1769362500000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362560000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37531, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769362620000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 23.93, "quote_volume": 73.80012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39517, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769362740000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 3.66, "quote_volume": 11.29842, "trades": 3, "taker_buy_volume": 3.66, "taker_buy_quote": 11.29842}, {"ts": 1769362800000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40836}, {"ts": 1769362860000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362920000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769362980000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363040000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 15.02, "quote_volume": 46.35172, "trades": 8, "taker_buy_volume": 11.72, "taker_buy_quote": 36.16792}, {"ts": 1769363100000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 7.0, "quote_volume": 21.61307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363160000, "open": 3.092, "high": 3.092, "low": 3.082, "close": 3.082, "volume": 13.89, "quote_volume": 42.86994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363220000, "open": 3.08, "high": 3.081, "low": 3.08, "close": 3.081, "volume": 8.12, "quote_volume": 25.01375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363280000, "open": 3.083, "high": 3.089, "low": 3.083, "close": 3.084, "volume": 12.85, "quote_volume": 39.64265, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769363340000, "open": 3.081, "high": 3.082, "low": 3.081, "close": 3.082, "volume": 5.21, "quote_volume": 16.05447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 3.085, "high": 3.085, "low": 3.081, "close": 3.081, "volume": 13.56, "quote_volume": 41.79913, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363460000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 5.39, "quote_volume": 16.60659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 12.38, "quote_volume": 38.14695, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769363580000, "open": 3.081, "high": 3.081, "low": 3.08, "close": 3.08, "volume": 28.9, "quote_volume": 89.03706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363640000, "open": 3.082, "high": 3.088, "low": 3.081, "close": 3.081, "volume": 13.08, "quote_volume": 40.32937, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769363700000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.078, "volume": 5.55, "quote_volume": 17.08921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363760000, "open": 3.081, "high": 3.081, "low": 3.076, "close": 3.076, "volume": 12.13, "quote_volume": 37.33803, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769363820000, "open": 3.074, "high": 3.074, "low": 3.073, "close": 3.073, "volume": 5.57, "quote_volume": 17.11928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363880000, "open": 3.073, "high": 3.079, "low": 3.071, "close": 3.071, "volume": 19.82, "quote_volume": 60.9224, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769363940000, "open": 3.07, "high": 3.071, "low": 3.07, "close": 3.071, "volume": 5.62, "quote_volume": 17.25614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364000000, "open": 3.074, "high": 3.074, "low": 3.068, "close": 3.068, "volume": 12.53, "quote_volume": 38.47876, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1343}, {"ts": 1769364060000, "open": 3.069, "high": 3.069, "low": 3.067, "close": 3.067, "volume": 5.47, "quote_volume": 16.78293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364120000, "open": 3.072, "high": 3.072, "low": 3.058, "close": 3.058, "volume": 332.01, "quote_volume": 1016.85612, "trades": 45, "taker_buy_volume": 60.7, "taker_buy_quote": 185.7031}, {"ts": 1769364180000, "open": 3.056, "high": 3.068, "low": 3.055, "close": 3.055, "volume": 4169.3, "quote_volume": 12747.43974, "trades": 78, "taker_buy_volume": 3391.13, "taker_buy_quote": 10368.39944}, {"ts": 1769364240000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 6.61, "quote_volume": 20.21338, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769364300000, "open": 3.059, "high": 3.06, "low": 3.059, "close": 3.06, "volume": 23.04, "quote_volume": 70.49186, "trades": 2, "taker_buy_volume": 23.04, "taker_buy_quote": 70.49186}, {"ts": 1769364360000, "open": 3.061, "high": 3.061, "low": 3.057, "close": 3.057, "volume": 10.52, "quote_volume": 32.18522, "trades": 4, "taker_buy_volume": 7.22, "taker_buy_quote": 22.08722}, {"ts": 1769364420000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364480000, "open": 3.063, "high": 3.068, "low": 3.061, "close": 3.061, "volume": 138.82, "quote_volume": 425.51887, "trades": 22, "taker_buy_volume": 105.45, "taker_buy_quote": 323.34191}, {"ts": 1769364540000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 6.25, "quote_volume": 19.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.063, "volume": 12.86, "quote_volume": 39.38686, "trades": 3, "taker_buy_volume": 12.86, "taker_buy_quote": 39.38686}, {"ts": 1769364660000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 5.31, "quote_volume": 16.23798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364720000, "open": 3.058, "high": 3.058, "low": 3.049, "close": 3.049, "volume": 157.27, "quote_volume": 479.75017, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769364780000, "open": 3.046, "high": 3.049, "low": 3.034, "close": 3.047, "volume": 1211.73, "quote_volume": 3684.63069, "trades": 58, "taker_buy_volume": 354.17, "taker_buy_quote": 1076.68058}, {"ts": 1769364840000, "open": 3.055, "high": 3.06, "low": 3.052, "close": 3.06, "volume": 18.83, "quote_volume": 57.54139, "trades": 6, "taker_buy_volume": 12.22, "taker_buy_quote": 37.35443}, {"ts": 1769364900000, "open": 3.061, "high": 3.067, "low": 3.061, "close": 3.067, "volume": 13.74, "quote_volume": 42.09723, "trades": 9, "taker_buy_volume": 13.74, "taker_buy_quote": 42.09723}, {"ts": 1769364960000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.62, "quote_volume": 20.28037, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.28037}, {"ts": 1769365020000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365080000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.24975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365140000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365200000, "open": 3.064, "high": 3.07, "low": 3.064, "close": 3.065, "volume": 26.21, "quote_volume": 80.35687, "trades": 11, "taker_buy_volume": 19.2, "taker_buy_quote": 58.86462}, {"ts": 1769365260000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 22.41, "quote_volume": 68.70906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365320000, "open": 3.066, "high": 3.069, "low": 3.063, "close": 3.063, "volume": 33.02, "quote_volume": 101.24121, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769365380000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 3.063, "high": 3.063, "low": 3.057, "close": 3.057, "volume": 6.61, "quote_volume": 20.22657, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1079}, {"ts": 1769365500000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365560000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.053, "volume": 11.2, "quote_volume": 34.21011, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769365620000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365680000, "open": 3.053, "high": 3.053, "low": 3.047, "close": 3.047, "volume": 11.66, "quote_volume": 35.55796, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769365740000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365800000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 9.65, "quote_volume": 29.4424, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769365860000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365920000, "open": 3.055, "high": 3.055, "low": 3.043, "close": 3.043, "volume": 14.38, "quote_volume": 43.82854, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769365980000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 39.01, "quote_volume": 118.86833, "trades": 4, "taker_buy_volume": 39.01, "taker_buy_quote": 118.86833}, {"ts": 1769366040000, "open": 3.049, "high": 3.049, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.12419, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769366100000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 5.0, "quote_volume": 15.2, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 15.2}, {"ts": 1769366160000, "open": 3.043, "high": 3.049, "low": 3.043, "close": 3.049, "volume": 6.6, "quote_volume": 20.1036, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1769366220000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 13.81, "quote_volume": 42.01002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366280000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 15.1, "quote_volume": 45.92427, "trades": 5, "taker_buy_volume": 11.8, "taker_buy_quote": 35.88567}, {"ts": 1769366340000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 48.18, "quote_volume": 146.65992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366400000, "open": 3.044, "high": 3.044, "low": 3.037, "close": 3.041, "volume": 133.75, "quote_volume": 406.53798, "trades": 23, "taker_buy_volume": 126.58, "taker_buy_quote": 384.76062}, {"ts": 1769366460000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366520000, "open": 3.044, "high": 3.044, "low": 3.038, "close": 3.041, "volume": 18.07, "quote_volume": 54.94364, "trades": 6, "taker_buy_volume": 14.77, "taker_buy_quote": 44.91824}, {"ts": 1769366580000, "open": 3.036, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 56.69, "quote_volume": 172.19501, "trades": 11, "taker_buy_volume": 50.03, "taker_buy_quote": 151.98373}, {"ts": 1769366640000, "open": 3.039, "high": 3.041, "low": 3.028, "close": 3.038, "volume": 540.89, "quote_volume": 1640.63832, "trades": 45, "taker_buy_volume": 246.06, "taker_buy_quote": 746.80132}, {"ts": 1769366700000, "open": 3.04, "high": 3.041, "low": 3.037, "close": 3.038, "volume": 67.34, "quote_volume": 204.63185, "trades": 16, "taker_buy_volume": 40.34, "taker_buy_quote": 122.59898}, {"ts": 1769366760000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 8.75, "quote_volume": 26.56618, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.10163}, {"ts": 1769366820000, "open": 3.036, "high": 3.039, "low": 3.033, "close": 3.036, "volume": 491.01, "quote_volume": 1490.71301, "trades": 33, "taker_buy_volume": 142.95, "taker_buy_quote": 434.06196}, {"ts": 1769366880000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 36.84, "quote_volume": 111.75884, "trades": 8, "taker_buy_volume": 33.53, "taker_buy_quote": 101.71961}, {"ts": 1769366940000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367000000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 20.02, "quote_volume": 60.69386, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03923}, {"ts": 1769367060000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 36.93, "quote_volume": 111.98279, "trades": 6, "taker_buy_volume": 36.93, "taker_buy_quote": 111.98279}, {"ts": 1769367120000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0079}, {"ts": 1769367180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 3.75, "quote_volume": 11.37375, "trades": 1, "taker_buy_volume": 3.75, "taker_buy_quote": 11.37375}, {"ts": 1769367240000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.6, "quote_volume": 20.0277, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1769367300000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367360000, "open": 3.035, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 11.5, "quote_volume": 34.89921, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1769367420000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 3.63, "quote_volume": 11.02431, "trades": 1, "taker_buy_volume": 3.63, "taker_buy_quote": 11.02431}, {"ts": 1769367480000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 6.62, "quote_volume": 20.09501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367540000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 3.037, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 17.12, "quote_volume": 52.00458, "trades": 4, "taker_buy_volume": 13.82, "taker_buy_quote": 41.98248}, {"ts": 1769367660000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367720000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14135, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14135}, {"ts": 1769367780000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 44.73, "quote_volume": 136.02393, "trades": 1, "taker_buy_volume": 44.73, "taker_buy_quote": 136.02393}, {"ts": 1769367840000, "open": 3.044, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 394.43, "quote_volume": 1198.68927, "trades": 21, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769367900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367960000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 6.6, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769368020000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.048, "volume": 419.54, "quote_volume": 1279.37956, "trades": 23, "taker_buy_volume": 400.75, "taker_buy_quote": 1222.10764}, {"ts": 1769368080000, "open": 3.048, "high": 3.048, "low": 3.036, "close": 3.048, "volume": 2993.03, "quote_volume": 9121.23399, "trades": 23, "taker_buy_volume": 33.83, "taker_buy_quote": 103.06386}, {"ts": 1769368140000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 13.45, "quote_volume": 40.9149, "trades": 1, "taker_buy_volume": 13.45, "taker_buy_quote": 40.9149}, {"ts": 1769368200000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14797}, {"ts": 1769368260000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368320000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 6.61, "quote_volume": 20.144, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769368380000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.62, "quote_volume": 20.18769, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.18769}, {"ts": 1769368500000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368560000, "open": 3.049, "high": 3.049, "low": 3.042, "close": 3.042, "volume": 11.82, "quote_volume": 35.98485, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0617}, {"ts": 1769368620000, "open": 3.044, "high": 3.044, "low": 3.038, "close": 3.038, "volume": 6.94, "quote_volume": 21.10568, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 11.14104}, {"ts": 1769368680000, "open": 3.041, "high": 3.041, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.08121, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06571}, {"ts": 1769368740000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368800000, "open": 3.039, "high": 3.044, "low": 3.031, "close": 3.031, "volume": 42.98, "quote_volume": 130.57385, "trades": 7, "taker_buy_volume": 26.35, "taker_buy_quote": 79.99529}, {"ts": 1769368860000, "open": 3.038, "high": 3.04, "low": 3.038, "close": 3.04, "volume": 300.76, "quote_volume": 914.2847, "trades": 5, "taker_buy_volume": 300.76, "taker_buy_quote": 914.2847}, {"ts": 1769368920000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 12.92, "quote_volume": 39.24103, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1769368980000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 9.29, "quote_volume": 28.2416, "trades": 1, "taker_buy_volume": 9.29, "taker_buy_quote": 28.2416}, {"ts": 1769369040000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369100000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369160000, "open": 3.04, "high": 3.04, "low": 3.025, "close": 3.026, "volume": 547.45, "quote_volume": 1657.90666, "trades": 34, "taker_buy_volume": 483.15, "taker_buy_quote": 1462.92828}, {"ts": 1769369220000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369280000, "open": 3.029, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 161.25, "quote_volume": 488.44015, "trades": 10, "taker_buy_volume": 140.45, "taker_buy_quote": 425.45275}, {"ts": 1769369340000, "open": 3.022, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 15.79, "quote_volume": 47.70565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369400000, "open": 3.024, "high": 3.024, "low": 3.019, "close": 3.019, "volume": 9.11, "quote_volume": 27.51959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369460000, "open": 3.018, "high": 3.019, "low": 3.012, "close": 3.019, "volume": 3352.86, "quote_volume": 10105.8302, "trades": 32, "taker_buy_volume": 2605.25, "taker_buy_quote": 7852.27531}, {"ts": 1769369520000, "open": 3.025, "high": 3.025, "low": 3.019, "close": 3.019, "volume": 6.61, "quote_volume": 19.97539, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9825}, {"ts": 1769369580000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 12.5, "quote_volume": 37.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369640000, "open": 3.018, "high": 3.021, "low": 3.015, "close": 3.02, "volume": 97.63, "quote_volume": 294.67361, "trades": 11, "taker_buy_volume": 49.75, "taker_buy_quote": 150.08913}, {"ts": 1769369700000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369760000, "open": 3.025, "high": 3.025, "low": 3.022, "close": 3.022, "volume": 8.6, "quote_volume": 26.00507, "trades": 5, "taker_buy_volume": 8.6, "taker_buy_quote": 26.00507}, {"ts": 1769369820000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369880000, "open": 3.028, "high": 3.031, "low": 3.028, "close": 3.031, "volume": 27.83, "quote_volume": 84.30141, "trades": 5, "taker_buy_volume": 24.52, "taker_buy_quote": 74.27873}, {"ts": 1769369940000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 4.57, "quote_volume": 13.85167, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 13.85167}, {"ts": 1769370000000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 6.6, "quote_volume": 19.9947, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9947}, {"ts": 1769370060000, "open": 3.034, "high": 3.034, "low": 3.032, "close": 3.032, "volume": 235.63, "quote_volume": 714.44104, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 16.50496}, {"ts": 1769370120000, "open": 3.035, "high": 3.035, "low": 3.025, "close": 3.025, "volume": 255.12, "quote_volume": 771.82622, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02599}, {"ts": 1769370180000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 7.29, "quote_volume": 22.06683, "trades": 6, "taker_buy_volume": 4.74, "taker_buy_quote": 14.34798}, {"ts": 1769370240000, "open": 3.03, "high": 3.03, "low": 3.024, "close": 3.024, "volume": 6.62, "quote_volume": 20.03874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370300000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370360000, "open": 3.02, "high": 3.02, "low": 3.014, "close": 3.014, "volume": 6.61, "quote_volume": 19.94234, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1769370420000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370480000, "open": 3.017, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.92582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370540000, "open": 3.011, "high": 3.013, "low": 3.007, "close": 3.01, "volume": 93.46, "quote_volume": 281.35769, "trades": 10, "taker_buy_volume": 71.45, "taker_buy_quote": 215.11832}, {"ts": 1769370600000, "open": 3.009, "high": 3.01, "low": 3.006, "close": 3.009, "volume": 11.69, "quote_volume": 35.16873, "trades": 5, "taker_buy_volume": 10.02, "taker_buy_quote": 30.1437}, {"ts": 1769370660000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370720000, "open": 3.012, "high": 3.012, "low": 3.006, "close": 3.006, "volume": 6.61, "quote_volume": 19.88952, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1769370780000, "open": 3.004, "high": 3.004, "low": 2.982, "close": 2.992, "volume": 891.32, "quote_volume": 2668.30642, "trades": 61, "taker_buy_volume": 455.84, "taker_buy_quote": 1363.75132}, {"ts": 1769370840000, "open": 2.994, "high": 2.999, "low": 2.993, "close": 2.999, "volume": 192.24, "quote_volume": 575.9244, "trades": 18, "taker_buy_volume": 131.78, "taker_buy_quote": 394.90036}, {"ts": 1769370900000, "open": 2.995, "high": 2.999, "low": 2.995, "close": 2.999, "volume": 74.59, "quote_volume": 223.49781, "trades": 4, "taker_buy_volume": 50.42, "taker_buy_quote": 151.10866}, {"ts": 1769370960000, "open": 3.002, "high": 3.002, "low": 2.997, "close": 2.997, "volume": 6.62, "quote_volume": 19.85669, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769371020000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371080000, "open": 2.997, "high": 3.003, "low": 2.997, "close": 3.003, "volume": 13.4, "quote_volume": 40.20054, "trades": 5, "taker_buy_volume": 10.1, "taker_buy_quote": 30.31044}, {"ts": 1769371140000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 3.001, "high": 3.004, "low": 2.994, "close": 3.004, "volume": 186.26, "quote_volume": 557.83491, "trades": 7, "taker_buy_volume": 6.8, "taker_buy_quote": 20.41727}, {"ts": 1769371260000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371320000, "open": 3.007, "high": 3.012, "low": 3.005, "close": 3.005, "volume": 12.79, "quote_volume": 38.47162, "trades": 5, "taker_buy_volume": 7.26, "taker_buy_quote": 21.84737}, {"ts": 1769371380000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371440000, "open": 3.011, "high": 3.017, "low": 3.011, "close": 3.017, "volume": 31.1, "quote_volume": 93.69674, "trades": 6, "taker_buy_volume": 29.78, "taker_buy_quote": 89.7143}, {"ts": 1769371500000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371560000, "open": 3.013, "high": 3.013, "low": 3.007, "close": 3.01, "volume": 12.99, "quote_volume": 39.09987, "trades": 6, "taker_buy_volume": 10.2, "taker_buy_quote": 30.70197}, {"ts": 1769371620000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 3.01, "high": 3.01, "low": 3.005, "close": 3.005, "volume": 6.6, "quote_volume": 19.8495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371740000, "open": 3.013, "high": 3.019, "low": 3.013, "close": 3.019, "volume": 664.28, "quote_volume": 2003.59221, "trades": 20, "taker_buy_volume": 664.28, "taker_buy_quote": 2003.59221}, {"ts": 1769371800000, "open": 3.022, "high": 3.022, "low": 3.017, "close": 3.017, "volume": 12.75, "quote_volume": 38.514, "trades": 5, "taker_buy_volume": 9.45, "taker_buy_quote": 28.5579}, {"ts": 1769371860000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371920000, "open": 3.017, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 9.92, "quote_volume": 29.92533, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 19.96923}, {"ts": 1769371980000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.62, "quote_volume": 19.94937, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.94937}, {"ts": 1769372100000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372160000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 6.6, "quote_volume": 19.8792, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9396}, {"ts": 1769372220000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 3.015, "high": 3.015, "low": 3.011, "close": 3.011, "volume": 12.65, "quote_volume": 38.10239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372340000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372400000, "open": 3.013, "high": 3.02, "low": 3.008, "close": 3.008, "volume": 237.15, "quote_volume": 714.08642, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1769372460000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 4.74, "quote_volume": 14.28636, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 7.14318}, {"ts": 1769372520000, "open": 3.014, "high": 3.014, "low": 3.008, "close": 3.008, "volume": 6.61, "quote_volume": 19.90268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372580000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 1.66, "quote_volume": 4.9966, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 4.9966}, {"ts": 1769372640000, "open": 3.01, "high": 3.01, "low": 3.004, "close": 3.004, "volume": 15.48, "quote_volume": 46.54839, "trades": 5, "taker_buy_volume": 8.87, "taker_buy_quote": 26.67209}, {"ts": 1769372700000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372760000, "open": 3.01, "high": 3.01, "low": 3.005, "close": 3.005, "volume": 25.81, "quote_volume": 77.614, "trades": 7, "taker_buy_volume": 22.51, "taker_buy_quote": 67.6975}, {"ts": 1769372820000, "open": 3.005, "high": 3.005, "low": 2.995, "close": 2.995, "volume": 1725.12, "quote_volume": 5175.88703, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 2.998, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 6.62, "quote_volume": 19.83683, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91345}, {"ts": 1769372940000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373000000, "open": 2.998, "high": 2.998, "low": 2.992, "close": 2.994, "volume": 50.36, "quote_volume": 150.71155, "trades": 6, "taker_buy_volume": 6.62, "taker_buy_quote": 19.83683}, {"ts": 1769373060000, "open": 2.993, "high": 2.994, "low": 2.989, "close": 2.991, "volume": 88.36, "quote_volume": 264.32787, "trades": 12, "taker_buy_volume": 83.85, "taker_buy_quote": 250.84748}, {"ts": 1769373120000, "open": 2.991, "high": 2.991, "low": 2.988, "close": 2.988, "volume": 6.6, "quote_volume": 19.7307, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8604}, {"ts": 1769373180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 15.88, "quote_volume": 47.49708, "trades": 4, "taker_buy_volume": 15.88, "taker_buy_quote": 47.49708}, {"ts": 1769373240000, "open": 2.991, "high": 2.991, "low": 2.984, "close": 2.989, "volume": 205.64, "quote_volume": 614.3805, "trades": 10, "taker_buy_volume": 61.62, "taker_buy_quote": 184.28038}, {"ts": 1769373300000, "open": 2.986, "high": 2.988, "low": 2.986, "close": 2.988, "volume": 31.0, "quote_volume": 92.61321, "trades": 5, "taker_buy_volume": 30.46, "taker_buy_quote": 91.00077}, {"ts": 1769373360000, "open": 2.986, "high": 2.986, "low": 2.981, "close": 2.981, "volume": 11.66, "quote_volume": 34.78163, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.75739}, {"ts": 1769373420000, "open": 2.987, "high": 2.988, "low": 2.981, "close": 2.981, "volume": 32.87, "quote_volume": 98.16191, "trades": 4, "taker_buy_volume": 28.3, "taker_buy_quote": 84.53874}, {"ts": 1769373480000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.984, "volume": 6.61, "quote_volume": 19.73417, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8472}, {"ts": 1769373540000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 35.36, "quote_volume": 105.36837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 2.985, "high": 2.988, "low": 2.982, "close": 2.988, "volume": 13.29, "quote_volume": 39.68073, "trades": 5, "taker_buy_volume": 9.98, "taker_buy_quote": 29.80038}, {"ts": 1769373660000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 6.62, "quote_volume": 19.77063, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.77063}, {"ts": 1769373780000, "open": 2.988, "high": 2.994, "low": 2.988, "close": 2.994, "volume": 364.94, "quote_volume": 1090.55454, "trades": 6, "taker_buy_volume": 364.94, "taker_buy_quote": 1090.55454}, {"ts": 1769373840000, "open": 2.994, "high": 2.994, "low": 2.988, "close": 2.988, "volume": 6.61, "quote_volume": 19.77048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373960000, "open": 2.994, "high": 2.994, "low": 2.988, "close": 2.988, "volume": 6.6, "quote_volume": 19.7406, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8802}, {"ts": 1769374020000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 2.991, "high": 2.991, "low": 2.984, "close": 2.984, "volume": 294.67, "quote_volume": 879.3622, "trades": 7, "taker_buy_volume": 10.54, "taker_buy_quote": 31.45136}, {"ts": 1769374140000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 5.28, "quote_volume": 15.77664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374200000, "open": 2.988, "high": 2.989, "low": 2.985, "close": 2.989, "volume": 13.02, "quote_volume": 38.90027, "trades": 5, "taker_buy_volume": 9.71, "taker_buy_quote": 29.00999}, {"ts": 1769374260000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374320000, "open": 2.995, "high": 3.001, "low": 2.995, "close": 3.001, "volume": 6.61, "quote_volume": 19.81675, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9033}, {"ts": 1769374380000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374440000, "open": 3.004, "high": 3.004, "low": 2.998, "close": 2.998, "volume": 6.6, "quote_volume": 19.8066, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1769374500000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 22.23, "quote_volume": 66.62331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374560000, "open": 3.002, "high": 3.002, "low": 2.997, "close": 2.997, "volume": 9.19, "quote_volume": 27.56412, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769374620000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374680000, "open": 3.003, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 6.61, "quote_volume": 19.83993, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.83993}, {"ts": 1769374740000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374800000, "open": 3.003, "high": 3.014, "low": 3.003, "close": 3.014, "volume": 142.64, "quote_volume": 429.77662, "trades": 10, "taker_buy_volume": 136.02, "taker_buy_quote": 409.89676}, {"ts": 1769374860000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374920000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.90603, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.90603}, {"ts": 1769374980000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375040000, "open": 3.016, "high": 3.016, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.91596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375100000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 89.67, "quote_volume": 269.9067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375160000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.90603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375220000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375280000, "open": 3.016, "high": 3.016, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.9159, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1769375340000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 16.79, "quote_volume": 50.52111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375400000, "open": 3.015, "high": 3.015, "low": 3.009, "close": 3.009, "volume": 6.62, "quote_volume": 19.93944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375460000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 4.7, "quote_volume": 14.1517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375520000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.61, "quote_volume": 19.91261, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1769375580000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 3.017, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.92582, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9561}, {"ts": 1769375700000, "open": 3.019, "high": 3.024, "low": 3.019, "close": 3.023, "volume": 12.61, "quote_volume": 38.1084, "trades": 6, "taker_buy_volume": 12.61, "taker_buy_quote": 38.1084}, {"ts": 1769375760000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.98203, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1769375820000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375880000, "open": 3.023, "high": 3.023, "low": 3.019, "close": 3.019, "volume": 9.55, "quote_volume": 28.84465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375940000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 132.52, "quote_volume": 401.13118, "trades": 3, "taker_buy_volume": 132.52, "taker_buy_quote": 401.13118}, {"ts": 1769376000000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 6.6, "quote_volume": 19.9881, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9881}, {"ts": 1769376060000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 3.03, "high": 3.03, "low": 3.025, "close": 3.025, "volume": 21.86, "quote_volume": 66.15495, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1769376180000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 99.58, "quote_volume": 301.62452, "trades": 2, "taker_buy_volume": 96.28, "taker_buy_quote": 291.63212}, {"ts": 1769376240000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.027, "volume": 13.11, "quote_volume": 39.69711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 3.03, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 6.61, "quote_volume": 20.0448, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769376420000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 3.29, "quote_volume": 9.9687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 9.9, "quote_volume": 30.03002, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05803}, {"ts": 1769376540000, "open": 3.037, "high": 3.04, "low": 3.036, "close": 3.038, "volume": 80.68, "quote_volume": 245.16366, "trades": 19, "taker_buy_volume": 40.05, "taker_buy_quote": 121.73865}, {"ts": 1769376600000, "open": 3.043, "high": 3.052, "low": 3.042, "close": 3.051, "volume": 324.76, "quote_volume": 990.03799, "trades": 26, "taker_buy_volume": 150.46, "taker_buy_quote": 459.02726}, {"ts": 1769376660000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 3055.05, "quote_volume": 9320.95755, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376720000, "open": 3.044, "high": 3.044, "low": 3.038, "close": 3.038, "volume": 15.35, "quote_volume": 46.6728, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769376780000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 3.29, "quote_volume": 9.99502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376840000, "open": 3.041, "high": 3.041, "low": 3.036, "close": 3.036, "volume": 9.9, "quote_volume": 30.07955, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.09111}, {"ts": 1769376900000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 40.42, "quote_volume": 122.68862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 9.9, "quote_volume": 30.0234, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769377020000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377080000, "open": 3.031, "high": 3.035, "low": 3.031, "close": 3.032, "volume": 9.9, "quote_volume": 30.02341, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05142}, {"ts": 1769377140000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 3.29, "quote_volume": 9.97199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 3.031, "high": 3.037, "low": 3.028, "close": 3.037, "volume": 40.71, "quote_volume": 123.46544, "trades": 7, "taker_buy_volume": 37.42, "taker_buy_quote": 113.50332}, {"ts": 1769377260000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 3.29, "quote_volume": 9.98515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377320000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.6, "quote_volume": 20.0607, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769377380000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377440000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.6, "quote_volume": 20.0805, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769377500000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 3.044, "high": 3.044, "low": 3.04, "close": 3.04, "volume": 9.76, "quote_volume": 29.68679, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769377620000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.1043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377740000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 3.045, "high": 3.049, "low": 3.045, "close": 3.049, "volume": 18.08, "quote_volume": 55.0668, "trades": 3, "taker_buy_volume": 18.08, "taker_buy_quote": 55.0668}, {"ts": 1769377860000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16379}, {"ts": 1769377980000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378040000, "open": 3.052, "high": 3.052, "low": 3.046, "close": 3.046, "volume": 6.6, "quote_volume": 20.1234, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769378100000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 13.16, "quote_volume": 40.12484, "trades": 1, "taker_buy_volume": 13.16, "taker_buy_quote": 40.12484}, {"ts": 1769378160000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.15717, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769378220000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.1506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378400000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16379}, {"ts": 1769378460000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 2.87, "quote_volume": 8.74776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13735, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.13735}, {"ts": 1769378580000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378640000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 6.61, "quote_volume": 20.13078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378700000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0739, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0739}, {"ts": 1769378820000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 2.21, "quote_volume": 6.71398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378880000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.033, "volume": 6.6, "quote_volume": 20.0343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05142, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05142}, {"ts": 1769379060000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 6.61, "quote_volume": 20.04481, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0122}, {"ts": 1769379180000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 6.62, "quote_volume": 20.07515, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04254}, {"ts": 1769379300000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379360000, "open": 3.037, "high": 3.037, "low": 3.026, "close": 3.026, "volume": 19.75, "quote_volume": 59.84519, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05247}, {"ts": 1769379420000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 6.61, "quote_volume": 20.01176, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.01176}, {"ts": 1769379540000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 3.029, "high": 3.029, "low": 3.022, "close": 3.022, "volume": 13.3, "quote_volume": 40.21907, "trades": 7, "taker_buy_volume": 2.58, "taker_buy_quote": 7.79676}, {"ts": 1769379660000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.69, "quote_volume": 11.14011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379720000, "open": 3.019, "high": 3.019, "low": 3.013, "close": 3.013, "volume": 10.74, "quote_volume": 32.38932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 3.013, "high": 3.013, "low": 3.007, "close": 3.007, "volume": 6.6, "quote_volume": 19.866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379900000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379960000, "open": 3.013, "high": 3.015, "low": 3.01, "close": 3.015, "volume": 28.52, "quote_volume": 85.96468, "trades": 4, "taker_buy_volume": 28.52, "taker_buy_quote": 85.96468}, {"ts": 1769380020000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.90273, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1769380140000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 3.013, "high": 3.018, "low": 3.013, "close": 3.018, "volume": 6.62, "quote_volume": 19.96261, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1769380260000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380320000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 6.61, "quote_volume": 19.97874, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9693}, {"ts": 1769380380000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.81, "quote_volume": 11.50239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380440000, "open": 3.019, "high": 3.022, "low": 3.016, "close": 3.022, "volume": 419.96, "quote_volume": 1268.71662, "trades": 9, "taker_buy_volume": 409.03, "taker_buy_quote": 1235.74184}, {"ts": 1769380500000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380560000, "open": 3.025, "high": 3.034, "low": 3.025, "close": 3.034, "volume": 24.5, "quote_volume": 74.24245, "trades": 9, "taker_buy_volume": 21.19, "taker_buy_quote": 64.2297}, {"ts": 1769380620000, "open": 3.037, "high": 3.04, "low": 3.037, "close": 3.04, "volume": 7.83, "quote_volume": 23.7897, "trades": 2, "taker_buy_volume": 7.83, "taker_buy_quote": 23.7897}, {"ts": 1769380680000, "open": 3.04, "high": 3.042, "low": 3.036, "close": 3.037, "volume": 20.37, "quote_volume": 61.89783, "trades": 5, "taker_buy_volume": 13.76, "taker_buy_quote": 41.81667}, {"ts": 1769380740000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 6.69, "quote_volume": 20.31084, "trades": 1, "taker_buy_volume": 6.69, "taker_buy_quote": 20.31084}, {"ts": 1769380800000, "open": 3.036, "high": 3.036, "low": 3.027, "close": 3.029, "volume": 69.13, "quote_volume": 209.56585, "trades": 16, "taker_buy_volume": 21.55, "taker_buy_quote": 65.36073}, {"ts": 1769380860000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 10.52, "quote_volume": 31.88143, "trades": 2, "taker_buy_volume": 10.52, "taker_buy_quote": 31.88143}, {"ts": 1769380920000, "open": 3.031, "high": 3.031, "low": 3.025, "close": 3.031, "volume": 17.72, "quote_volume": 53.67438, "trades": 4, "taker_buy_volume": 17.72, "taker_buy_quote": 53.67438}, {"ts": 1769380980000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 7.69, "quote_volume": 23.31608, "trades": 1, "taker_buy_volume": 7.69, "taker_buy_quote": 23.31608}, {"ts": 1769381040000, "open": 3.032, "high": 3.032, "low": 3.026, "close": 3.032, "volume": 59.66, "quote_volume": 180.62086, "trades": 7, "taker_buy_volume": 14.95, "taker_buy_quote": 45.3284}, {"ts": 1769381100000, "open": 3.031, "high": 3.037, "low": 3.031, "close": 3.037, "volume": 92.31, "quote_volume": 279.91366, "trades": 11, "taker_buy_volume": 92.31, "taker_buy_quote": 279.91366}, {"ts": 1769381160000, "open": 3.039, "high": 3.039, "low": 3.033, "close": 3.038, "volume": 21.3, "quote_volume": 64.69952, "trades": 6, "taker_buy_volume": 17.99, "taker_buy_quote": 54.66029}, {"ts": 1769381220000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 11.33, "quote_volume": 34.40921, "trades": 3, "taker_buy_volume": 11.33, "taker_buy_quote": 34.40921}, {"ts": 1769381280000, "open": 3.037, "high": 3.037, "low": 3.033, "close": 3.036, "volume": 13.63, "quote_volume": 41.37409, "trades": 5, "taker_buy_volume": 10.33, "taker_buy_quote": 31.36519}, {"ts": 1769381340000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 6.82, "quote_volume": 20.70552, "trades": 2, "taker_buy_volume": 6.82, "taker_buy_quote": 20.70552}, {"ts": 1769381400000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.035, "volume": 19.05, "quote_volume": 57.8002, "trades": 6, "taker_buy_volume": 15.74, "taker_buy_quote": 47.7709}, {"ts": 1769381460000, "open": 3.032, "high": 3.032, "low": 3.014, "close": 3.014, "volume": 75.25, "quote_volume": 227.25895, "trades": 15, "taker_buy_volume": 8.91, "taker_buy_quote": 26.98047}, {"ts": 1769381520000, "open": 3.02, "high": 3.02, "low": 3.015, "close": 3.02, "volume": 18.09, "quote_volume": 54.6153, "trades": 5, "taker_buy_volume": 14.79, "taker_buy_quote": 44.6658}, {"ts": 1769381580000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 10.2, "quote_volume": 30.804, "trades": 4, "taker_buy_volume": 10.2, "taker_buy_quote": 30.804}, {"ts": 1769381640000, "open": 3.02, "high": 3.02, "low": 3.015, "close": 3.02, "volume": 18.02, "quote_volume": 54.40385, "trades": 5, "taker_buy_volume": 14.71, "taker_buy_quote": 44.4242}, {"ts": 1769381700000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 8.8, "quote_volume": 26.576, "trades": 2, "taker_buy_volume": 8.8, "taker_buy_quote": 26.576}, {"ts": 1769381760000, "open": 3.02, "high": 3.023, "low": 3.015, "close": 3.023, "volume": 26.53, "quote_volume": 80.10356, "trades": 9, "taker_buy_volume": 19.89, "taker_buy_quote": 60.08396}, {"ts": 1769381820000, "open": 3.027, "high": 3.036, "low": 3.027, "close": 3.036, "volume": 11.58, "quote_volume": 35.09739, "trades": 2, "taker_buy_volume": 11.58, "taker_buy_quote": 35.09739}, {"ts": 1769381880000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 17.39, "quote_volume": 52.78611, "trades": 7, "taker_buy_volume": 17.39, "taker_buy_quote": 52.78611}, {"ts": 1769381940000, "open": 3.036, "high": 3.041, "low": 3.034, "close": 3.034, "volume": 593.98, "quote_volume": 1802.62969, "trades": 31, "taker_buy_volume": 195.25, "taker_buy_quote": 592.64923}, {"ts": 1769382000000, "open": 3.037, "high": 3.037, "low": 3.025, "close": 3.026, "volume": 312.66, "quote_volume": 947.33776, "trades": 5, "taker_buy_volume": 7.16, "taker_buy_quote": 21.66616}, {"ts": 1769382060000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.027, "volume": 21.2, "quote_volume": 64.15896, "trades": 7, "taker_buy_volume": 21.2, "taker_buy_quote": 64.15896}, {"ts": 1769382120000, "open": 3.029, "high": 3.037, "low": 3.023, "close": 3.037, "volume": 315.19, "quote_volume": 955.64835, "trades": 6, "taker_buy_volume": 311.88, "taker_buy_quote": 945.64222}, {"ts": 1769382180000, "open": 3.042, "high": 3.043, "low": 3.039, "close": 3.043, "volume": 112.67, "quote_volume": 342.43765, "trades": 5, "taker_buy_volume": 9.79, "taker_buy_quote": 29.78533}, {"ts": 1769382240000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 17.46, "quote_volume": 53.103, "trades": 4, "taker_buy_volume": 17.46, "taker_buy_quote": 53.103}, {"ts": 1769382300000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 10.14, "quote_volume": 30.86616, "trades": 2, "taker_buy_volume": 10.14, "taker_buy_quote": 30.86616}, {"ts": 1769382360000, "open": 3.044, "high": 3.045, "low": 3.04, "close": 3.045, "volume": 15.71, "quote_volume": 47.80891, "trades": 11, "taker_buy_volume": 10.79, "taker_buy_quote": 32.84563}, {"ts": 1769382420000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 12.4, "quote_volume": 37.758, "trades": 2, "taker_buy_volume": 12.4, "taker_buy_quote": 37.758}, {"ts": 1769382480000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.045, "volume": 14.09, "quote_volume": 42.88539, "trades": 4, "taker_buy_volume": 12.95, "taker_buy_quote": 39.41979}, {"ts": 1769382540000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 11.75, "quote_volume": 35.77875, "trades": 2, "taker_buy_volume": 11.75, "taker_buy_quote": 35.77875}, {"ts": 1769382600000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.044, "volume": 14.73, "quote_volume": 44.82493, "trades": 5, "taker_buy_volume": 14.73, "taker_buy_quote": 44.82493}, {"ts": 1769382660000, "open": 3.044, "high": 3.044, "low": 3.042, "close": 3.042, "volume": 13.21, "quote_volume": 40.19778, "trades": 2, "taker_buy_volume": 13.21, "taker_buy_quote": 40.19778}, {"ts": 1769382720000, "open": 3.042, "high": 3.042, "low": 3.036, "close": 3.036, "volume": 50.78, "quote_volume": 154.26229, "trades": 5, "taker_buy_volume": 10.98, "taker_buy_quote": 33.39349}, {"ts": 1769382780000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 8.54, "quote_volume": 25.93052, "trades": 2, "taker_buy_volume": 8.54, "taker_buy_quote": 25.93052}, {"ts": 1769382840000, "open": 3.036, "high": 3.044, "low": 3.033, "close": 3.044, "volume": 20.49, "quote_volume": 62.24483, "trades": 6, "taker_buy_volume": 20.49, "taker_buy_quote": 62.24483}, {"ts": 1769382900000, "open": 3.037, "high": 3.037, "low": 3.029, "close": 3.033, "volume": 31.93, "quote_volume": 96.78501, "trades": 3, "taker_buy_volume": 10.96, "taker_buy_quote": 33.26688}, {"ts": 1769382960000, "open": 3.033, "high": 3.037, "low": 3.03, "close": 3.037, "volume": 21.48, "quote_volume": 65.16191, "trades": 7, "taker_buy_volume": 18.19, "taker_buy_quote": 55.19321}, {"ts": 1769383020000, "open": 3.041, "high": 3.041, "low": 3.035, "close": 3.04, "volume": 12.09, "quote_volume": 36.74198, "trades": 3, "taker_buy_volume": 8.81, "taker_buy_quote": 26.78718}, {"ts": 1769383080000, "open": 3.04, "high": 3.042, "low": 3.037, "close": 3.037, "volume": 19.37, "quote_volume": 58.88402, "trades": 8, "taker_buy_volume": 12.78, "taker_buy_quote": 38.86026}, {"ts": 1769383140000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 12.84, "quote_volume": 39.0812, "trades": 3, "taker_buy_volume": 12.84, "taker_buy_quote": 39.0812}, {"ts": 1769383200000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.044, "volume": 15.3, "quote_volume": 46.55996, "trades": 4, "taker_buy_volume": 11.99, "taker_buy_quote": 36.50087}, {"ts": 1769383260000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 10.14, "quote_volume": 30.89869, "trades": 3, "taker_buy_volume": 10.14, "taker_buy_quote": 30.89869}, {"ts": 1769383320000, "open": 3.049, "high": 3.053, "low": 3.046, "close": 3.053, "volume": 19.69, "quote_volume": 60.05193, "trades": 6, "taker_buy_volume": 16.39, "taker_buy_quote": 49.99023}, {"ts": 1769383380000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.052, "volume": 12.73, "quote_volume": 38.83561, "trades": 4, "taker_buy_volume": 9.46, "taker_buy_quote": 28.87192}, {"ts": 1769383440000, "open": 3.051, "high": 3.052, "low": 3.045, "close": 3.051, "volume": 19.1, "quote_volume": 58.25088, "trades": 5, "taker_buy_volume": 15.83, "taker_buy_quote": 48.29373}, {"ts": 1769383500000, "open": 3.051, "high": 3.051, "low": 3.043, "close": 3.043, "volume": 15.1, "quote_volume": 46.04037, "trades": 4, "taker_buy_volume": 11.83, "taker_buy_quote": 36.08614}, {"ts": 1769383560000, "open": 3.046, "high": 3.048, "low": 3.041, "close": 3.041, "volume": 53.16, "quote_volume": 161.74941, "trades": 7, "taker_buy_volume": 10.44, "taker_buy_quote": 31.81479}, {"ts": 1769383620000, "open": 3.041, "high": 3.047, "low": 3.041, "close": 3.042, "volume": 21.36, "quote_volume": 64.99021, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 30.44445}, {"ts": 1769383680000, "open": 3.042, "high": 3.042, "low": 3.036, "close": 3.036, "volume": 15.16, "quote_volume": 46.05919, "trades": 4, "taker_buy_volume": 15.16, "taker_buy_quote": 46.05919}, {"ts": 1769383740000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 7.67, "quote_volume": 23.30146, "trades": 1, "taker_buy_volume": 7.67, "taker_buy_quote": 23.30146}, {"ts": 1769383800000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 20.01, "quote_volume": 60.78045, "trades": 4, "taker_buy_volume": 20.01, "taker_buy_quote": 60.78045}, {"ts": 1769383860000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 5.58, "quote_volume": 16.9632, "trades": 1, "taker_buy_volume": 5.58, "taker_buy_quote": 16.9632}, {"ts": 1769383920000, "open": 3.04, "high": 3.046, "low": 3.037, "close": 3.046, "volume": 18.71, "quote_volume": 56.90606, "trades": 4, "taker_buy_volume": 15.41, "taker_buy_quote": 46.88396}, {"ts": 1769383980000, "open": 3.045, "high": 3.045, "low": 3.041, "close": 3.041, "volume": 10.7, "quote_volume": 32.55857, "trades": 3, "taker_buy_volume": 10.7, "taker_buy_quote": 32.55857}, {"ts": 1769384040000, "open": 3.04, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 18.04, "quote_volume": 54.8109, "trades": 4, "taker_buy_volume": 18.04, "taker_buy_quote": 54.8109}, {"ts": 1769384100000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 10.48, "quote_volume": 31.84853, "trades": 2, "taker_buy_volume": 10.48, "taker_buy_quote": 31.84853}, {"ts": 1769384160000, "open": 3.037, "high": 3.038, "low": 3.032, "close": 3.037, "volume": 19.14, "quote_volume": 58.11733, "trades": 4, "taker_buy_volume": 15.83, "taker_buy_quote": 48.08141}, {"ts": 1769384220000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 9.92, "quote_volume": 30.11712, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 30.11712}, {"ts": 1769384280000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 19.81, "quote_volume": 60.10161, "trades": 5, "taker_buy_volume": 11.5, "taker_buy_quote": 34.914}, {"ts": 1769384340000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 11.99, "quote_volume": 36.35983, "trades": 3, "taker_buy_volume": 11.99, "taker_buy_quote": 36.35983}, {"ts": 1769384400000, "open": 3.032, "high": 3.033, "low": 3.029, "close": 3.033, "volume": 15.37, "quote_volume": 46.6007, "trades": 5, "taker_buy_volume": 15.37, "taker_buy_quote": 46.6007}, {"ts": 1769384460000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.037, "volume": 10.48, "quote_volume": 31.8287, "trades": 3, "taker_buy_volume": 10.48, "taker_buy_quote": 31.8287}, {"ts": 1769384520000, "open": 3.037, "high": 3.039, "low": 3.034, "close": 3.039, "volume": 18.31, "quote_volume": 55.61356, "trades": 4, "taker_buy_volume": 18.31, "taker_buy_quote": 55.61356}, {"ts": 1769384580000, "open": 3.038, "high": 3.039, "low": 3.038, "close": 3.039, "volume": 10.72, "quote_volume": 32.57149, "trades": 3, "taker_buy_volume": 10.72, "taker_buy_quote": 32.57149}, {"ts": 1769384640000, "open": 3.039, "high": 3.042, "low": 3.036, "close": 3.042, "volume": 12.97, "quote_volume": 39.42495, "trades": 3, "taker_buy_volume": 9.66, "taker_buy_quote": 29.37579}, {"ts": 1769384700000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 12.75, "quote_volume": 38.7855, "trades": 2, "taker_buy_volume": 12.75, "taker_buy_quote": 38.7855}, {"ts": 1769384760000, "open": 3.045, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 18.01, "quote_volume": 54.87633, "trades": 4, "taker_buy_volume": 14.7, "taker_buy_quote": 44.79738}, {"ts": 1769384820000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.051, "volume": 10.57, "quote_volume": 32.25899, "trades": 2, "taker_buy_volume": 10.57, "taker_buy_quote": 32.25899}, {"ts": 1769384880000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.051, "volume": 13.4, "quote_volume": 40.87347, "trades": 3, "taker_buy_volume": 13.4, "taker_buy_quote": 40.87347}, {"ts": 1769384940000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 11.89, "quote_volume": 36.30017, "trades": 2, "taker_buy_volume": 11.89, "taker_buy_quote": 36.30017}, {"ts": 1769385000000, "open": 3.053, "high": 3.054, "low": 3.05, "close": 3.052, "volume": 19.53, "quote_volume": 59.61258, "trades": 6, "taker_buy_volume": 19.53, "taker_buy_quote": 59.61258}, {"ts": 1769385060000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 10.88, "quote_volume": 33.20576, "trades": 2, "taker_buy_volume": 10.88, "taker_buy_quote": 33.20576}, {"ts": 1769385120000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 16.91, "quote_volume": 51.59942, "trades": 5, "taker_buy_volume": 16.91, "taker_buy_quote": 51.59942}, {"ts": 1769385180000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.048, "volume": 35.38, "quote_volume": 107.85366, "trades": 4, "taker_buy_volume": 13.54, "taker_buy_quote": 41.29644}, {"ts": 1769385240000, "open": 3.048, "high": 3.048, "low": 3.042, "close": 3.047, "volume": 11.27, "quote_volume": 34.3265, "trades": 3, "taker_buy_volume": 7.97, "taker_buy_quote": 24.2879}, {"ts": 1769385300000, "open": 3.048, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 119.88, "quote_volume": 365.71853, "trades": 7, "taker_buy_volume": 119.88, "taker_buy_quote": 365.71853}, {"ts": 1769385360000, "open": 3.054, "high": 3.055, "low": 3.051, "close": 3.054, "volume": 19.95, "quote_volume": 60.9126, "trades": 8, "taker_buy_volume": 16.68, "taker_buy_quote": 50.93583}, {"ts": 1769385420000, "open": 3.054, "high": 3.054, "low": 3.049, "close": 3.049, "volume": 15.42, "quote_volume": 47.07633, "trades": 3, "taker_buy_volume": 12.15, "taker_buy_quote": 37.1061}, {"ts": 1769385480000, "open": 3.054, "high": 3.055, "low": 3.051, "close": 3.055, "volume": 15.06, "quote_volume": 45.99179, "trades": 6, "taker_buy_volume": 15.06, "taker_buy_quote": 45.99179}, {"ts": 1769385540000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.056, "volume": 15.84, "quote_volume": 48.38773, "trades": 6, "taker_buy_volume": 12.57, "taker_buy_quote": 38.41096}, {"ts": 1769385600000, "open": 3.056, "high": 3.056, "low": 3.047, "close": 3.05, "volume": 22.26, "quote_volume": 67.8996, "trades": 8, "taker_buy_volume": 15.68, "taker_buy_quote": 47.83726}, {"ts": 1769385660000, "open": 3.05, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 40.76, "quote_volume": 124.2875, "trades": 6, "taker_buy_volume": 30.16, "taker_buy_quote": 91.9893}, {"ts": 1769385720000, "open": 3.053, "high": 3.055, "low": 3.05, "close": 3.051, "volume": 17.68, "quote_volume": 53.97622, "trades": 6, "taker_buy_volume": 14.41, "taker_buy_quote": 43.99945}, {"ts": 1769385780000, "open": 3.055, "high": 3.058, "low": 3.052, "close": 3.058, "volume": 27.36, "quote_volume": 83.59779, "trades": 7, "taker_buy_volume": 11.11, "taker_buy_quote": 33.95755}, {"ts": 1769385840000, "open": 3.056, "high": 3.056, "low": 3.051, "close": 3.054, "volume": 19.04, "quote_volume": 58.15118, "trades": 6, "taker_buy_volume": 15.73, "taker_buy_quote": 48.05237}, {"ts": 1769385900000, "open": 3.054, "high": 3.057, "low": 3.053, "close": 3.057, "volume": 14.69, "quote_volume": 44.87907, "trades": 5, "taker_buy_volume": 14.69, "taker_buy_quote": 44.87907}, {"ts": 1769385960000, "open": 3.056, "high": 3.057, "low": 3.054, "close": 3.056, "volume": 11.43, "quote_volume": 34.92679, "trades": 5, "taker_buy_volume": 8.13, "taker_buy_quote": 24.84859}, {"ts": 1769386020000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 12.96, "quote_volume": 39.60576, "trades": 4, "taker_buy_volume": 12.96, "taker_buy_quote": 39.60576}, {"ts": 1769386080000, "open": 3.055, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 26.51, "quote_volume": 80.95702, "trades": 7, "taker_buy_volume": 16.21, "taker_buy_quote": 49.52142}, {"ts": 1769386140000, "open": 3.058, "high": 3.058, "low": 3.053, "close": 3.054, "volume": 25.98, "quote_volume": 79.37436, "trades": 5, "taker_buy_volume": 9.73, "taker_buy_quote": 29.75434}, {"ts": 1769386200000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.056, "volume": 20.37, "quote_volume": 62.25441, "trades": 6, "taker_buy_volume": 20.37, "taker_buy_quote": 62.25441}, {"ts": 1769386260000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 7.29, "quote_volume": 22.28553, "trades": 2, "taker_buy_volume": 7.29, "taker_buy_quote": 22.28553}, {"ts": 1769386320000, "open": 3.057, "high": 3.06, "low": 3.055, "close": 3.06, "volume": 17.14, "quote_volume": 52.41302, "trades": 6, "taker_buy_volume": 13.83, "taker_buy_quote": 42.29435}, {"ts": 1769386380000, "open": 3.06, "high": 3.064, "low": 3.06, "close": 3.064, "volume": 47.93, "quote_volume": 146.70228, "trades": 6, "taker_buy_volume": 47.93, "taker_buy_quote": 146.70228}, {"ts": 1769386440000, "open": 3.064, "high": 3.066, "low": 3.061, "close": 3.066, "volume": 14.57, "quote_volume": 44.63944, "trades": 4, "taker_buy_volume": 14.57, "taker_buy_quote": 44.63944}, {"ts": 1769386500000, "open": 3.066, "high": 3.066, "low": 3.065, "close": 3.065, "volume": 13.84, "quote_volume": 42.42653, "trades": 3, "taker_buy_volume": 13.84, "taker_buy_quote": 42.42653}, {"ts": 1769386560000, "open": 3.064, "high": 3.074, "low": 3.061, "close": 3.066, "volume": 350.9, "quote_volume": 1076.32011, "trades": 21, "taker_buy_volume": 324.98, "taker_buy_quote": 996.84248}, {"ts": 1769386620000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 16.92, "quote_volume": 51.9444, "trades": 3, "taker_buy_volume": 16.92, "taker_buy_quote": 51.9444}, {"ts": 1769386680000, "open": 3.07, "high": 3.07, "low": 3.064, "close": 3.069, "volume": 13.42, "quote_volume": 41.17279, "trades": 3, "taker_buy_volume": 10.12, "taker_buy_quote": 31.06159}, {"ts": 1769386740000, "open": 3.067, "high": 3.075, "low": 3.067, "close": 3.074, "volume": 55.69, "quote_volume": 171.0801, "trades": 9, "taker_buy_volume": 41.13, "taker_buy_quote": 126.42458}, {"ts": 1769386800000, "open": 3.074, "high": 3.086, "low": 3.073, "close": 3.083, "volume": 1020.18, "quote_volume": 3144.43479, "trades": 25, "taker_buy_volume": 493.86, "taker_buy_quote": 1521.79023}, {"ts": 1769386860000, "open": 3.084, "high": 3.084, "low": 3.078, "close": 3.078, "volume": 13.65, "quote_volume": 42.0531, "trades": 2, "taker_buy_volume": 6.4, "taker_buy_quote": 19.7376}, {"ts": 1769386920000, "open": 3.083, "high": 3.083, "low": 3.078, "close": 3.081, "volume": 20.88, "quote_volume": 64.33384, "trades": 5, "taker_buy_volume": 14.26, "taker_buy_quote": 43.94755}, {"ts": 1769386980000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 32.35, "quote_volume": 99.67035, "trades": 3, "taker_buy_volume": 32.35, "taker_buy_quote": 99.67035}, {"ts": 1769387040000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.081, "volume": 26.18, "quote_volume": 80.64078, "trades": 8, "taker_buy_volume": 26.18, "taker_buy_quote": 80.64078}, {"ts": 1769387100000, "open": 3.081, "high": 3.083, "low": 3.081, "close": 3.083, "volume": 12.3, "quote_volume": 37.90904, "trades": 2, "taker_buy_volume": 12.3, "taker_buy_quote": 37.90904}, {"ts": 1769387160000, "open": 3.082, "high": 3.082, "low": 3.076, "close": 3.082, "volume": 38.37, "quote_volume": 118.19178, "trades": 8, "taker_buy_volume": 38.37, "taker_buy_quote": 118.19178}, {"ts": 1769387220000, "open": 3.076, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 190.5, "quote_volume": 585.80045, "trades": 6, "taker_buy_volume": 184.28, "taker_buy_quote": 566.66773}, {"ts": 1769387280000, "open": 3.077, "high": 3.079, "low": 3.07, "close": 3.079, "volume": 25.62, "quote_volume": 78.79446, "trades": 10, "taker_buy_volume": 21.69, "taker_buy_quote": 66.72936}, {"ts": 1769387340000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 7.33, "quote_volume": 22.5764, "trades": 1, "taker_buy_volume": 7.33, "taker_buy_quote": 22.5764}, {"ts": 1769387400000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 12.22, "quote_volume": 37.62767, "trades": 4, "taker_buy_volume": 12.22, "taker_buy_quote": 37.62767}, {"ts": 1769387460000, "open": 3.08, "high": 3.08, "low": 3.073, "close": 3.073, "volume": 13.22, "quote_volume": 40.66832, "trades": 3, "taker_buy_volume": 13.22, "taker_buy_quote": 40.66832}, {"ts": 1769387520000, "open": 3.073, "high": 3.073, "low": 3.067, "close": 3.071, "volume": 17.54, "quote_volume": 53.86637, "trades": 4, "taker_buy_volume": 17.54, "taker_buy_quote": 53.86637}, {"ts": 1769387580000, "open": 3.071, "high": 3.073, "low": 3.071, "close": 3.073, "volume": 12.76, "quote_volume": 39.1962, "trades": 3, "taker_buy_volume": 12.76, "taker_buy_quote": 39.1962}, {"ts": 1769387640000, "open": 3.073, "high": 3.073, "low": 3.066, "close": 3.073, "volume": 16.24, "quote_volume": 49.87173, "trades": 4, "taker_buy_volume": 14.25, "taker_buy_quote": 43.77039}, {"ts": 1769387700000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 9.97, "quote_volume": 30.62551, "trades": 2, "taker_buy_volume": 9.97, "taker_buy_quote": 30.62551}, {"ts": 1769387760000, "open": 3.071, "high": 3.073, "low": 3.068, "close": 3.072, "volume": 18.69, "quote_volume": 57.39666, "trades": 7, "taker_buy_volume": 18.69, "taker_buy_quote": 57.39666}, {"ts": 1769387820000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 9.98, "quote_volume": 30.69848, "trades": 2, "taker_buy_volume": 9.98, "taker_buy_quote": 30.69848}, {"ts": 1769387880000, "open": 3.076, "high": 3.076, "low": 3.07, "close": 3.074, "volume": 16.59, "quote_volume": 50.99104, "trades": 5, "taker_buy_volume": 16.59, "taker_buy_quote": 50.99104}, {"ts": 1769387940000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 12.8, "quote_volume": 39.3343, "trades": 2, "taker_buy_volume": 12.8, "taker_buy_quote": 39.3343}, {"ts": 1769388000000, "open": 3.072, "high": 3.076, "low": 3.07, "close": 3.076, "volume": 69.68, "quote_volume": 213.98432, "trades": 22, "taker_buy_volume": 17.69, "taker_buy_quote": 54.37502}, {"ts": 1769388060000, "open": 3.074, "high": 3.075, "low": 3.074, "close": 3.075, "volume": 7.38, "quote_volume": 22.68726, "trades": 2, "taker_buy_volume": 7.38, "taker_buy_quote": 22.68726}, {"ts": 1769388120000, "open": 3.071, "high": 3.073, "low": 3.068, "close": 3.073, "volume": 70.03, "quote_volume": 215.00437, "trades": 7, "taker_buy_volume": 70.03, "taker_buy_quote": 215.00437}, {"ts": 1769388180000, "open": 3.068, "high": 3.068, "low": 3.064, "close": 3.064, "volume": 16.32, "quote_volume": 50.04107, "trades": 3, "taker_buy_volume": 10.58, "taker_buy_quote": 32.45371}, {"ts": 1769388240000, "open": 3.064, "high": 3.065, "low": 3.061, "close": 3.064, "volume": 21.84, "quote_volume": 66.90141, "trades": 10, "taker_buy_volume": 15.2, "taker_buy_quote": 46.56647}, {"ts": 1769388300000, "open": 3.066, "high": 3.066, "low": 3.064, "close": 3.064, "volume": 9.49, "quote_volume": 29.08762, "trades": 4, "taker_buy_volume": 9.49, "taker_buy_quote": 29.08762}, {"ts": 1769388360000, "open": 3.064, "high": 3.066, "low": 3.061, "close": 3.065, "volume": 17.61, "quote_volume": 53.96149, "trades": 6, "taker_buy_volume": 14.31, "taker_buy_quote": 43.85029}, {"ts": 1769388420000, "open": 3.066, "high": 3.072, "low": 3.063, "close": 3.072, "volume": 14.91, "quote_volume": 45.71032, "trades": 5, "taker_buy_volume": 8.37, "taker_buy_quote": 25.6783}, {"ts": 1769388480000, "open": 3.074, "high": 3.076, "low": 3.071, "close": 3.076, "volume": 17.44, "quote_volume": 53.62232, "trades": 4, "taker_buy_volume": 17.44, "taker_buy_quote": 53.62232}, {"ts": 1769388540000, "open": 3.068, "high": 3.072, "low": 3.067, "close": 3.072, "volume": 87.63, "quote_volume": 268.87071, "trades": 9, "taker_buy_volume": 13.63, "taker_buy_quote": 41.87136}, {"ts": 1769388600000, "open": 3.073, "high": 3.077, "low": 3.071, "close": 3.077, "volume": 25.22, "quote_volume": 77.53699, "trades": 7, "taker_buy_volume": 20.21, "taker_buy_quote": 62.15128}, {"ts": 1769388660000, "open": 3.077, "high": 3.084, "low": 3.077, "close": 3.084, "volume": 62.53, "quote_volume": 192.80524, "trades": 3, "taker_buy_volume": 62.53, "taker_buy_quote": 192.80524}, {"ts": 1769388720000, "open": 3.084, "high": 3.085, "low": 3.078, "close": 3.085, "volume": 17.42, "quote_volume": 53.70933, "trades": 5, "taker_buy_volume": 14.12, "taker_buy_quote": 43.55193}, {"ts": 1769388780000, "open": 3.085, "high": 3.085, "low": 3.08, "close": 3.08, "volume": 11.31, "quote_volume": 34.8831, "trades": 4, "taker_buy_volume": 9.66, "taker_buy_quote": 29.8011}, {"ts": 1769388840000, "open": 3.08, "high": 3.082, "low": 3.078, "close": 3.081, "volume": 24.49, "quote_volume": 75.44416, "trades": 6, "taker_buy_volume": 16.23, "taker_buy_quote": 50.00996}, {"ts": 1769388900000, "open": 3.08, "high": 3.083, "low": 3.078, "close": 3.083, "volume": 38.91, "quote_volume": 119.83621, "trades": 8, "taker_buy_volume": 11.4, "taker_buy_quote": 35.1462}, {"ts": 1769388960000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 17.41, "quote_volume": 53.71736, "trades": 4, "taker_buy_volume": 17.41, "taker_buy_quote": 53.71736}, {"ts": 1769389020000, "open": 3.086, "high": 3.088, "low": 3.086, "close": 3.088, "volume": 36.08, "quote_volume": 111.3535, "trades": 4, "taker_buy_volume": 36.08, "taker_buy_quote": 111.3535}, {"ts": 1769389080000, "open": 3.088, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 14.38, "quote_volume": 44.3922, "trades": 4, "taker_buy_volume": 11.07, "taker_buy_quote": 34.18416}, {"ts": 1769389140000, "open": 3.088, "high": 3.088, "low": 3.086, "close": 3.086, "volume": 13.72, "quote_volume": 42.35524, "trades": 2, "taker_buy_volume": 13.72, "taker_buy_quote": 42.35524}, {"ts": 1769389200000, "open": 3.086, "high": 3.086, "low": 3.084, "close": 3.085, "volume": 113.24, "quote_volume": 349.42046, "trades": 8, "taker_buy_volume": 87.81, "taker_buy_quote": 270.97299}, {"ts": 1769389260000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 10.52, "quote_volume": 32.48576, "trades": 2, "taker_buy_volume": 10.52, "taker_buy_quote": 32.48576}, {"ts": 1769389320000, "open": 3.088, "high": 3.091, "low": 3.085, "close": 3.091, "volume": 65.77, "quote_volume": 203.00958, "trades": 13, "taker_buy_volume": 26.4, "taker_buy_quote": 81.53574}, {"ts": 1769389380000, "open": 3.089, "high": 3.09, "low": 3.084, "close": 3.09, "volume": 17.89, "quote_volume": 55.215, "trades": 9, "taker_buy_volume": 7.44, "taker_buy_quote": 22.9872}, {"ts": 1769389440000, "open": 3.09, "high": 3.095, "low": 3.085, "close": 3.089, "volume": 96.53, "quote_volume": 298.2905, "trades": 11, "taker_buy_volume": 59.62, "taker_buy_quote": 184.28068}, {"ts": 1769389500000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 10.47, "quote_volume": 32.39418, "trades": 2, "taker_buy_volume": 10.47, "taker_buy_quote": 32.39418}, {"ts": 1769389560000, "open": 3.092, "high": 3.094, "low": 3.089, "close": 3.094, "volume": 22.05, "quote_volume": 68.17726, "trades": 6, "taker_buy_volume": 22.05, "taker_buy_quote": 68.17726}, {"ts": 1769389620000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 55.73, "quote_volume": 172.4979, "trades": 6, "taker_buy_volume": 55.73, "taker_buy_quote": 172.4979}, {"ts": 1769389680000, "open": 3.097, "high": 3.1, "low": 3.094, "close": 3.099, "volume": 17.38, "quote_volume": 53.83944, "trades": 7, "taker_buy_volume": 10.77, "taker_buy_quote": 33.37817}, {"ts": 1769389740000, "open": 3.1, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 30.82, "quote_volume": 95.40716, "trades": 14, "taker_buy_volume": 9.27, "taker_buy_quote": 28.73146}, {"ts": 1769389800000, "open": 3.093, "high": 3.098, "low": 3.093, "close": 3.098, "volume": 33.99, "quote_volume": 105.2225, "trades": 10, "taker_buy_volume": 19.61, "taker_buy_quote": 60.73523}, {"ts": 1769389860000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 14.48, "quote_volume": 44.888, "trades": 3, "taker_buy_volume": 14.48, "taker_buy_quote": 44.888}, {"ts": 1769389920000, "open": 3.1, "high": 3.101, "low": 3.097, "close": 3.101, "volume": 13.33, "quote_volume": 41.31321, "trades": 6, "taker_buy_volume": 13.33, "taker_buy_quote": 41.31321}, {"ts": 1769389980000, "open": 3.1, "high": 3.101, "low": 3.094, "close": 3.094, "volume": 19.58, "quote_volume": 60.66553, "trades": 7, "taker_buy_volume": 13.45, "taker_buy_quote": 41.69505}, {"ts": 1769390040000, "open": 3.094, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 123.73, "quote_volume": 382.85394, "trades": 17, "taker_buy_volume": 9.42, "taker_buy_quote": 29.16887}, {"ts": 1769390100000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 7.68, "quote_volume": 23.77728, "trades": 3, "taker_buy_volume": 7.68, "taker_buy_quote": 23.77728}, {"ts": 1769390160000, "open": 3.096, "high": 3.097, "low": 3.089, "close": 3.089, "volume": 83.26, "quote_volume": 257.33748, "trades": 36, "taker_buy_volume": 17.13, "taker_buy_quote": 53.01448}, {"ts": 1769390220000, "open": 3.089, "high": 3.094, "low": 3.089, "close": 3.093, "volume": 36.45, "quote_volume": 112.64644, "trades": 14, "taker_buy_volume": 11.6, "taker_buy_quote": 35.88479}, {"ts": 1769390280000, "open": 3.096, "high": 3.098, "low": 3.092, "close": 3.096, "volume": 17.61, "quote_volume": 54.5172, "trades": 6, "taker_buy_volume": 14.31, "taker_buy_quote": 44.3004}, {"ts": 1769390340000, "open": 3.095, "high": 3.095, "low": 3.094, "close": 3.095, "volume": 12.07, "quote_volume": 37.35331, "trades": 3, "taker_buy_volume": 12.07, "taker_buy_quote": 37.35331}, {"ts": 1769390400000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.095, "volume": 17.96, "quote_volume": 55.57627, "trades": 8, "taker_buy_volume": 14.66, "taker_buy_quote": 45.36277}, {"ts": 1769390460000, "open": 3.097, "high": 3.098, "low": 3.097, "close": 3.098, "volume": 10.93, "quote_volume": 33.85606, "trades": 2, "taker_buy_volume": 10.93, "taker_buy_quote": 33.85606}, {"ts": 1769390520000, "open": 3.101, "high": 3.101, "low": 3.095, "close": 3.1, "volume": 12.73, "quote_volume": 39.44976, "trades": 3, "taker_buy_volume": 9.42, "taker_buy_quote": 29.20531}, {"ts": 1769390580000, "open": 3.101, "high": 3.104, "low": 3.097, "close": 3.097, "volume": 51.85, "quote_volume": 160.64899, "trades": 6, "taker_buy_volume": 13.88, "taker_buy_quote": 43.0559}, {"ts": 1769390640000, "open": 3.1, "high": 3.101, "low": 3.097, "close": 3.101, "volume": 14.53, "quote_volume": 45.04102, "trades": 3, "taker_buy_volume": 11.22, "taker_buy_quote": 34.78002}, {"ts": 1769390700000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390760000, "open": 3.1, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 41.09, "quote_volume": 127.15226, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 10.23}, {"ts": 1769390820000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390880000, "open": 3.097, "high": 3.097, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4204, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4204}, {"ts": 1769390940000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.62, "quote_volume": 20.49221, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769391060000, "open": 3.097, "high": 3.097, "low": 3.096, "close": 3.096, "volume": 356.96, "quote_volume": 1105.31228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391120000, "open": 3.099, "high": 3.102, "low": 3.093, "close": 3.102, "volume": 98.25, "quote_volume": 304.67469, "trades": 9, "taker_buy_volume": 91.65, "taker_buy_quote": 284.24109}, {"ts": 1769391180000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 3.1, "high": 3.1, "low": 3.091, "close": 3.091, "volume": 96.85, "quote_volume": 299.52403, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769391300000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391360000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46124, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769391420000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 3.05, "quote_volume": 9.43365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391480000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.6, "quote_volume": 20.4435, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4435}, {"ts": 1769391540000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391600000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45463, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.45463}, {"ts": 1769391660000, "open": 3.096, "high": 3.098, "low": 3.096, "close": 3.098, "volume": 71.63, "quote_volume": 221.84657, "trades": 5, "taker_buy_volume": 71.63, "taker_buy_quote": 221.84657}, {"ts": 1769391720000, "open": 3.098, "high": 3.098, "low": 3.092, "close": 3.092, "volume": 6.62, "quote_volume": 20.4889, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25438}, {"ts": 1769391780000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391840000, "open": 3.095, "high": 3.095, "low": 3.088, "close": 3.089, "volume": 1008.8, "quote_volume": 3117.09878, "trades": 25, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769391900000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.61, "quote_volume": 20.42822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392020000, "open": 3.092, "high": 3.093, "low": 3.086, "close": 3.086, "volume": 114.44, "quote_volume": 353.52912, "trades": 12, "taker_buy_volume": 59.79, "taker_buy_quote": 184.87922}, {"ts": 1769392080000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.62, "quote_volume": 20.45911, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.45911}, {"ts": 1769392140000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.61, "quote_volume": 20.42819, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.42819}, {"ts": 1769392260000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 3.092, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 13.35, "quote_volume": 41.2881, "trades": 5, "taker_buy_volume": 13.35, "taker_buy_quote": 41.2881}, {"ts": 1769392380000, "open": 3.091, "high": 3.098, "low": 3.09, "close": 3.098, "volume": 81.99, "quote_volume": 253.83036, "trades": 6, "taker_buy_volume": 59.67, "taker_buy_quote": 184.85766}, {"ts": 1769392440000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.62, "quote_volume": 20.49883, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24445}, {"ts": 1769392500000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392560000, "open": 3.099, "high": 3.099, "low": 3.092, "close": 3.092, "volume": 16.27, "quote_volume": 50.34903, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 20.50545}, {"ts": 1769392620000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392680000, "open": 3.092, "high": 3.092, "low": 3.089, "close": 3.089, "volume": 6.61, "quote_volume": 20.42822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392740000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392800000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 6.61, "quote_volume": 20.44805, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769392860000, "open": 3.09, "high": 3.092, "low": 3.09, "close": 3.092, "volume": 51.76, "quote_volume": 160.00122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392920000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.39518, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769392980000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 6.01, "quote_volume": 18.52282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393040000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.6, "quote_volume": 20.3313, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3313}, {"ts": 1769393100000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393160000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.6, "quote_volume": 20.3313, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769393220000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39291, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769393340000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393400000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.62, "quote_volume": 20.37305, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1769393460000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34229, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.34229}, {"ts": 1769393580000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3115, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769393700000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 6.78, "quote_volume": 20.87562, "trades": 1, "taker_buy_volume": 6.78, "taker_buy_quote": 20.87562}, {"ts": 1769393760000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34226, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.34226}, {"ts": 1769393820000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.32246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 3.076, "high": 3.076, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394060000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 3.077, "high": 3.082, "low": 3.077, "close": 3.082, "volume": 58.57, "quote_volume": 180.35304, "trades": 10, "taker_buy_volume": 55.27, "taker_buy_quote": 170.19894}, {"ts": 1769394180000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394240000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.6, "quote_volume": 20.3313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 23.03, "quote_volume": 70.84028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394360000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.61, "quote_volume": 20.34229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394480000, "open": 3.079, "high": 3.08, "low": 3.078, "close": 3.078, "volume": 8.46, "quote_volume": 26.04687, "trades": 3, "taker_buy_volume": 1.84, "taker_buy_quote": 5.6672}, {"ts": 1769394540000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394600000, "open": 3.082, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 77.23, "quote_volume": 238.02413, "trades": 22, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769394660000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 47.14, "quote_volume": 145.28548, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 8.76, "quote_volume": 27.04443, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769394780000, "open": 3.085, "high": 3.085, "low": 3.084, "close": 3.084, "volume": 7.57, "quote_volume": 23.3476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37531, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769394900000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 1.79, "quote_volume": 5.5311, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.5311}, {"ts": 1769394960000, "open": 3.09, "high": 3.09, "low": 3.084, "close": 3.084, "volume": 6.6, "quote_volume": 20.3742, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769395020000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 9.07, "quote_volume": 27.98181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 18.66, "quote_volume": 57.54744, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 20.32, "quote_volume": 62.64656, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 3.083, "high": 3.086, "low": 3.081, "close": 3.082, "volume": 22.7, "quote_volume": 69.98133, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769395380000, "open": 3.081, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 6.65, "quote_volume": 20.48343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41277, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.41277}, {"ts": 1769395500000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 3.084, "high": 3.09, "low": 3.084, "close": 3.09, "volume": 6.61, "quote_volume": 20.4051, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769395620000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.3841, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3841}, {"ts": 1769395740000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395800000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 6.62, "quote_volume": 20.4558, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.4558}, {"ts": 1769395860000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 3.09, "high": 3.09, "low": 3.086, "close": 3.086, "volume": 13.72, "quote_volume": 42.35647, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769395980000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396040000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40175}, {"ts": 1769396100000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.087, "volume": 6.6, "quote_volume": 20.38643, "trades": 3, "taker_buy_volume": 4.27, "taker_buy_quote": 13.19139}, {"ts": 1769396220000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 2.84, "quote_volume": 8.76424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 3.086, "high": 3.086, "low": 3.082, "close": 3.082, "volume": 8.5, "quote_volume": 26.21024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 3.086, "high": 3.089, "low": 3.084, "close": 3.084, "volume": 45.33, "quote_volume": 139.95693, "trades": 13, "taker_buy_volume": 42.31, "taker_buy_quote": 130.64325}, {"ts": 1769396460000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 169.98, "quote_volume": 525.22827, "trades": 5, "taker_buy_volume": 34.85, "taker_buy_quote": 107.6865}, {"ts": 1769396580000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 3.09, "high": 3.09, "low": 3.088, "close": 3.09, "volume": 49.74, "quote_volume": 153.66499, "trades": 14, "taker_buy_volume": 6.84, "taker_buy_quote": 21.1323}, {"ts": 1769396700000, "open": 3.091, "high": 3.092, "low": 3.091, "close": 3.092, "volume": 33.33, "quote_volume": 103.04185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396760000, "open": 3.095, "high": 3.095, "low": 3.091, "close": 3.091, "volume": 19.47, "quote_volume": 60.19831, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2036}, {"ts": 1769396820000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 9.0, "quote_volume": 27.8289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.6, "quote_volume": 20.4105, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2003}, {"ts": 1769397060000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.62, "quote_volume": 20.47235, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.47235}, {"ts": 1769397180000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 3.093, "high": 3.093, "low": 3.085, "close": 3.085, "volume": 1299.66, "quote_volume": 4010.23796, "trades": 12, "taker_buy_volume": 1012.75, "taker_buy_quote": 3124.36023}, {"ts": 1769397300000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 7.12, "quote_volume": 21.95808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.6, "quote_volume": 20.3775, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3775}, {"ts": 1769397420000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 3.089, "high": 3.089, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.40174, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769397540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 3.089, "high": 3.089, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.36827, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769397660000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38853, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769397780000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 5.67, "quote_volume": 17.4636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397840000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.37967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397900000, "open": 3.078, "high": 3.078, "low": 3.077, "close": 3.077, "volume": 10.02, "quote_volume": 30.83496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397960000, "open": 3.08, "high": 3.082, "low": 3.076, "close": 3.076, "volume": 16.76, "quote_volume": 51.58682, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1769398020000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 3.082, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.35552, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1769398140000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36212, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.36212}, {"ts": 1769398260000, "open": 3.078, "high": 3.078, "low": 3.068, "close": 3.068, "volume": 493.56, "quote_volume": 1517.56296, "trades": 50, "taker_buy_volume": 104.86, "taker_buy_quote": 322.54936}, {"ts": 1769398320000, "open": 3.071, "high": 3.071, "low": 3.063, "close": 3.063, "volume": 2980.75, "quote_volume": 9133.3675, "trades": 36, "taker_buy_volume": 2911.38, "taker_buy_quote": 8920.60328}, {"ts": 1769398380000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.064, "volume": 18.89, "quote_volume": 57.86982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 3.067, "high": 3.067, "low": 3.063, "close": 3.063, "volume": 20.14, "quote_volume": 61.70532, "trades": 12, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769398500000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 3.066, "high": 3.07, "low": 3.063, "close": 3.07, "volume": 49.17, "quote_volume": 150.86946, "trades": 11, "taker_buy_volume": 42.56, "taker_buy_quote": 130.6131}, {"ts": 1769398620000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 1.88, "quote_volume": 5.7716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 3.07, "high": 3.073, "low": 3.064, "close": 3.064, "volume": 173.21, "quote_volume": 531.746, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 3.063, "high": 3.069, "low": 3.063, "close": 3.066, "volume": 8.27, "quote_volume": 25.36077, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.27619}, {"ts": 1769398860000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398920000, "open": 3.066, "high": 3.068, "low": 3.066, "close": 3.067, "volume": 27.02, "quote_volume": 82.88793, "trades": 14, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15508}, {"ts": 1769398980000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 3.072, "high": 3.072, "low": 3.064, "close": 3.067, "volume": 185.8, "quote_volume": 569.80601, "trades": 13, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16832}, {"ts": 1769399100000, "open": 3.072, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 11.45, "quote_volume": 35.18398, "trades": 2, "taker_buy_volume": 11.45, "taker_buy_quote": 35.18398}, {"ts": 1769399160000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31582, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.31582}, {"ts": 1769399220000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 9.75, "quote_volume": 29.94207, "trades": 4, "taker_buy_volume": 3.13, "taker_buy_quote": 9.61536}, {"ts": 1769399340000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 3.075, "high": 3.077, "low": 3.071, "close": 3.071, "volume": 72.54, "quote_volume": 222.81597, "trades": 7, "taker_buy_volume": 53.38, "taker_buy_quote": 163.95926}, {"ts": 1769399460000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.2785, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2785}, {"ts": 1769399580000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399640000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.62, "quote_volume": 20.33333, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.33333}, {"ts": 1769399700000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 8.74, "quote_volume": 26.81763, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.31347}, {"ts": 1769399820000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399880000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.6, "quote_volume": 20.2521, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1211}, {"ts": 1769399940000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400000000, "open": 3.074, "high": 3.076, "low": 3.071, "close": 3.071, "volume": 17.7, "quote_volume": 54.4065, "trades": 5, "taker_buy_volume": 11.1, "taker_buy_quote": 34.1214}, {"ts": 1769400060000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400120000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32904, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.32904}, {"ts": 1769400180000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 3.076, "high": 3.076, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.2851, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769400300000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400360000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2983}, {"ts": 1769400420000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 23.92, "quote_volume": 73.48224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.62, "quote_volume": 20.35981, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.35981}, {"ts": 1769400540000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400600000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400660000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400720000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400840000, "open": 3.078, "high": 3.082, "low": 3.078, "close": 3.082, "volume": 19.81, "quote_volume": 60.98838, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769400900000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39291, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1769401020000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 21.46, "quote_volume": 66.13972, "trades": 1, "taker_buy_volume": 21.46, "taker_buy_quote": 66.13972}, {"ts": 1769401080000, "open": 3.082, "high": 3.087, "low": 3.079, "close": 3.087, "volume": 31.27, "quote_volume": 96.45228, "trades": 7, "taker_buy_volume": 24.66, "taker_buy_quote": 76.09016}, {"ts": 1769401140000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401200000, "open": 3.087, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 10.78, "quote_volume": 33.27543, "trades": 4, "taker_buy_volume": 4.17, "taker_buy_quote": 12.87696}, {"ts": 1769401260000, "open": 3.091, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 7.59, "quote_volume": 23.4717, "trades": 2, "taker_buy_volume": 7.59, "taker_buy_quote": 23.4717}, {"ts": 1769401320000, "open": 3.1, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 6.6, "quote_volume": 20.4402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401380000, "open": 3.094, "high": 3.096, "low": 3.094, "close": 3.095, "volume": 32.46, "quote_volume": 100.44326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 3.098, "high": 3.098, "low": 3.094, "close": 3.094, "volume": 23.46, "quote_volume": 72.65229, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401500000, "open": 3.101, "high": 3.101, "low": 3.095, "close": 3.095, "volume": 181.98, "quote_volume": 563.45308, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401560000, "open": 3.099, "high": 3.102, "low": 3.098, "close": 3.098, "volume": 20.78, "quote_volume": 64.39864, "trades": 9, "taker_buy_volume": 5.52, "taker_buy_quote": 17.10984}, {"ts": 1769401620000, "open": 3.1, "high": 3.1, "low": 3.095, "close": 3.095, "volume": 33.29, "quote_volume": 103.15867, "trades": 8, "taker_buy_volume": 22.6, "taker_buy_quote": 70.06}, {"ts": 1769401680000, "open": 3.101, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 26.55, "quote_volume": 82.23859, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48441}, {"ts": 1769401740000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.099, "volume": 26.39, "quote_volume": 81.78364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401860000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401920000, "open": 3.102, "high": 3.105, "low": 3.099, "close": 3.099, "volume": 47.16, "quote_volume": 146.22895, "trades": 14, "taker_buy_volume": 6.0, "taker_buy_quote": 18.6229}, {"ts": 1769401980000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51412, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.51412}, {"ts": 1769402100000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 3.105, "high": 3.105, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.5075, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1769402220000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.6, "quote_volume": 20.4501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402400000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.62, "quote_volume": 20.53193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402520000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51207, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769402580000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 43.85, "quote_volume": 135.7596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402640000, "open": 3.096, "high": 3.096, "low": 3.09, "close": 3.09, "volume": 6.61, "quote_volume": 20.4447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402760000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.62, "quote_volume": 20.48559, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.48559}, {"ts": 1769402820000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.61, "quote_volume": 20.48771, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48771}, {"ts": 1769403060000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.62, "quote_volume": 20.51869, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51869}, {"ts": 1769403180000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.61, "quote_volume": 20.48768, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48768}, {"ts": 1769403300000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 37.88, "quote_volume": 117.428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 8.83, "quote_volume": 27.36307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403480000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51207, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51207}, {"ts": 1769403540000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.48107, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48107}, {"ts": 1769403660000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.49429, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.49429}, {"ts": 1769403780000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403840000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.49432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403960000, "open": 3.102, "high": 3.102, "low": 3.097, "close": 3.097, "volume": 8.89, "quote_volume": 27.55344, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.26762}, {"ts": 1769404020000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.4811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404140000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 6.92, "quote_volume": 21.44508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404200000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 17.2, "quote_volume": 53.31273, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1769404380000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.6, "quote_volume": 20.4435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404560000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47446, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2267}, {"ts": 1769404620000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.50545}, {"ts": 1769404860000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 1.72, "quote_volume": 5.3234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 3.1, "high": 3.1, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50876, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769404980000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405040000, "open": 3.1, "high": 3.104, "low": 3.1, "close": 3.104, "volume": 6.6, "quote_volume": 20.4732, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769405100000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 29.99, "quote_volume": 93.01908, "trades": 3, "taker_buy_volume": 29.99, "taker_buy_quote": 93.01908}, {"ts": 1769405220000, "open": 3.099, "high": 3.099, "low": 3.098, "close": 3.098, "volume": 19.38, "quote_volume": 60.04608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405280000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.099, "volume": 6.62, "quote_volume": 20.522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405400000, "open": 3.103, "high": 3.103, "low": 3.099, "close": 3.099, "volume": 10.06, "quote_volume": 31.19963, "trades": 4, "taker_buy_volume": 3.44, "taker_buy_quote": 10.67432}, {"ts": 1769405460000, "open": 3.103, "high": 3.104, "low": 3.103, "close": 3.104, "volume": 15.66, "quote_volume": 48.59488, "trades": 3, "taker_buy_volume": 15.66, "taker_buy_quote": 48.59488}, {"ts": 1769405520000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.62, "quote_volume": 20.53855, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.53855}, {"ts": 1769405580000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.61, "quote_volume": 20.52737, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.52737}, {"ts": 1769405700000, "open": 3.106, "high": 3.106, "low": 3.105, "close": 3.105, "volume": 32.07, "quote_volume": 99.6094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405760000, "open": 3.105, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 39.08, "quote_volume": 121.33475, "trades": 11, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1769405820000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 3.107, "high": 3.107, "low": 3.102, "close": 3.102, "volume": 6.62, "quote_volume": 20.55179, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28417}, {"ts": 1769405940000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.62, "quote_volume": 20.52531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 17.92, "quote_volume": 55.53408, "trades": 2, "taker_buy_volume": 16.07, "taker_buy_quote": 49.80093}, {"ts": 1769406120000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 6.6, "quote_volume": 20.4732, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2366}, {"ts": 1769406180000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 3.108, "high": 3.108, "low": 3.104, "close": 3.104, "volume": 41.55, "quote_volume": 128.98771, "trades": 8, "taker_buy_volume": 6.61, "taker_buy_quote": 20.53395}, {"ts": 1769406300000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 3.107, "high": 3.107, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52407, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28417}, {"ts": 1769406420000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406480000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.62, "quote_volume": 20.55179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56503, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769406660000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 42.69, "quote_volume": 132.65037, "trades": 3, "taker_buy_volume": 6.41, "taker_buy_quote": 19.92869}, {"ts": 1769406840000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.62, "quote_volume": 20.57165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.6, "quote_volume": 20.5095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407260000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.5009, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.5009}, {"ts": 1769407380000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407440000, "open": 3.1, "high": 3.1, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407500000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407560000, "open": 3.102, "high": 3.102, "low": 3.096, "close": 3.096, "volume": 14.3, "quote_volume": 44.29602, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2366}, {"ts": 1769407620000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407680000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.6, "quote_volume": 20.4633, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4633}, {"ts": 1769407740000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4237}, {"ts": 1769407860000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.46456, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2168}, {"ts": 1769407980000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 6.62, "quote_volume": 20.46573, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769408220000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 3.096, "high": 3.096, "low": 3.091, "close": 3.091, "volume": 8.61, "quote_volume": 26.63006, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24776}, {"ts": 1769408340000, "open": 3.092, "high": 3.092, "low": 3.091, "close": 3.091, "volume": 14.23, "quote_volume": 43.99001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408400000, "open": 3.095, "high": 3.1, "low": 3.095, "close": 3.1, "volume": 6.61, "quote_volume": 20.4745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 4.26, "quote_volume": 13.18896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 11.69, "quote_volume": 36.20214, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 20.47446}, {"ts": 1769408580000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.61, "quote_volume": 20.47446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 8.54, "quote_volume": 26.46546, "trades": 1, "taker_buy_volume": 8.54, "taker_buy_quote": 26.46546}, {"ts": 1769408760000, "open": 3.099, "high": 3.099, "low": 3.095, "close": 3.096, "volume": 51.86, "quote_volume": 160.56696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408820000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 3.099, "high": 3.099, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.50876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408940000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 3.103, "high": 3.103, "low": 3.098, "close": 3.098, "volume": 6.6, "quote_volume": 20.4633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 3.096, "high": 3.096, "low": 3.095, "close": 3.096, "volume": 18.18, "quote_volume": 56.28197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 50.38, "quote_volume": 155.95458, "trades": 14, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1769409300000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.6, "quote_volume": 20.4237, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1769409420000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 3.096, "high": 3.096, "low": 3.093, "close": 3.093, "volume": 6.61, "quote_volume": 20.45466, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2069}, {"ts": 1769409660000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409720000, "open": 3.099, "high": 3.099, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.47119, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1769409780000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 3.097, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 106.01, "quote_volume": 328.18819, "trades": 16, "taker_buy_volume": 21.21, "taker_buy_quote": 65.67643}, {"ts": 1769409900000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.48439, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1769410020000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 3.101, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 47.08, "quote_volume": 145.99176, "trades": 12, "taker_buy_volume": 6.61, "taker_buy_quote": 20.49429}, {"ts": 1769410140000, "open": 3.098, "high": 3.104, "low": 3.098, "close": 3.104, "volume": 23.54, "quote_volume": 72.97432, "trades": 4, "taker_buy_volume": 7.9, "taker_buy_quote": 24.5216}, {"ts": 1769410200000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 9.29, "quote_volume": 28.83616, "trades": 3, "taker_buy_volume": 5.98, "taker_buy_quote": 18.56192}, {"ts": 1769410260000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410320000, "open": 3.107, "high": 3.107, "low": 3.105, "close": 3.105, "volume": 6.6, "quote_volume": 20.4996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410380000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410440000, "open": 3.108, "high": 3.108, "low": 3.103, "close": 3.103, "volume": 6.62, "quote_volume": 20.55841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 3.106, "high": 3.106, "low": 3.101, "close": 3.105, "volume": 15.02, "quote_volume": 46.61371, "trades": 6, "taker_buy_volume": 11.72, "taker_buy_quote": 36.38041}, {"ts": 1769410620000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410680000, "open": 3.107, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 6.62, "quote_volume": 20.55841, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28417}, {"ts": 1769410740000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 3.107, "high": 3.107, "low": 3.102, "close": 3.107, "volume": 16.39, "quote_volume": 50.89781, "trades": 4, "taker_buy_volume": 6.65, "taker_buy_quote": 20.66155}, {"ts": 1769410860000, "open": 3.111, "high": 3.111, "low": 3.107, "close": 3.107, "volume": 49.65, "quote_volume": 154.28083, "trades": 9, "taker_buy_volume": 4.57, "taker_buy_quote": 14.21727}, {"ts": 1769410920000, "open": 3.11, "high": 3.11, "low": 3.107, "close": 3.107, "volume": 6.62, "quote_volume": 20.57827, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.57827}, {"ts": 1769410980000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 108.53, "quote_volume": 337.20271, "trades": 1, "taker_buy_volume": 108.53, "taker_buy_quote": 337.20271}, {"ts": 1769411040000, "open": 3.11, "high": 3.11, "low": 3.105, "close": 3.105, "volume": 6.61, "quote_volume": 20.54055, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.263}, {"ts": 1769411100000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.6, "quote_volume": 20.5029, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.5029}, {"ts": 1769411220000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411280000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.61, "quote_volume": 20.53398, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.53398}, {"ts": 1769411340000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 3.105, "high": 3.105, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.51745, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27755}, {"ts": 1769411460000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411520000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52073, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27093}, {"ts": 1769411580000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 38.15, "quote_volume": 118.3413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411640000, "open": 3.105, "high": 3.105, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.51743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411760000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54056, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.54056}, {"ts": 1769411820000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.106, "volume": 6.61, "quote_volume": 20.54059, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1769411940000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412000000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412060000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.62, "quote_volume": 20.55179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412180000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 16.78, "quote_volume": 52.07824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 32.99, "quote_volume": 102.43395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412360000, "open": 3.105, "high": 3.107, "low": 3.104, "close": 3.104, "volume": 30.17, "quote_volume": 93.72166, "trades": 3, "taker_buy_volume": 26.87, "taker_buy_quote": 83.47516}, {"ts": 1769412420000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412480000, "open": 3.104, "high": 3.104, "low": 3.1, "close": 3.1, "volume": 15.51, "quote_volume": 48.0975, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2432}, {"ts": 1769412540000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 137.56, "quote_volume": 426.436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.48107, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48107}, {"ts": 1769412660000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 9.77, "quote_volume": 30.25769, "trades": 4, "taker_buy_volume": 6.47, "taker_buy_quote": 20.03759}, {"ts": 1769412780000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.491, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.261}, {"ts": 1769412900000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412960000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413020000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413080000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.62, "quote_volume": 20.55179, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.55179}, {"ts": 1769413140000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 6.45, "quote_volume": 20.0079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.62, "quote_volume": 20.54517, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.54517}, {"ts": 1769413260000, "open": 3.101, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 48.78, "quote_volume": 151.10354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413320000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.48107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.48107, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.48107}, {"ts": 1769413500000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.62, "quote_volume": 20.51207, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.51207}, {"ts": 1769413620000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 3.097, "high": 3.102, "low": 3.093, "close": 3.102, "volume": 10.49, "quote_volume": 32.48399, "trades": 6, "taker_buy_volume": 1.94, "taker_buy_quote": 6.01788}, {"ts": 1769413740000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.61, "quote_volume": 20.49429, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25769}, {"ts": 1769413860000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 3.102, "high": 3.108, "low": 3.102, "close": 3.108, "volume": 6.62, "quote_volume": 20.5551, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769413980000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414040000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.61, "quote_volume": 20.53395, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.53395}, {"ts": 1769414100000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414160000, "open": 3.108, "high": 3.108, "low": 3.103, "close": 3.103, "volume": 8.93, "quote_volume": 27.73098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414400000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52076, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.52076}, {"ts": 1769414460000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 4.59, "quote_volume": 14.26113, "trades": 1, "taker_buy_volume": 4.59, "taker_buy_quote": 14.26113}, {"ts": 1769414520000, "open": 3.107, "high": 3.107, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414640000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414700000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.62, "quote_volume": 20.56503, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.27755}, {"ts": 1769414820000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 1.81, "quote_volume": 5.61824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414880000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.62, "quote_volume": 20.53855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414940000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415000000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 6.62, "quote_volume": 20.53855, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.53855}, {"ts": 1769415060000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415120000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 8.87, "quote_volume": 27.49369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 6.61, "quote_volume": 20.46785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415300000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 34.69, "quote_volume": 107.29617, "trades": 4, "taker_buy_volume": 27.22, "taker_buy_quote": 84.19146}, {"ts": 1769415360000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.093, "volume": 128.83, "quote_volume": 398.45847, "trades": 6, "taker_buy_volume": 122.47, "taker_buy_quote": 378.79971}, {"ts": 1769415420000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 3.099, "high": 3.099, "low": 3.096, "close": 3.096, "volume": 6.62, "quote_volume": 20.50545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415540000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415600000, "open": 3.102, "high": 3.102, "low": 3.099, "close": 3.099, "volume": 6.6, "quote_volume": 20.4633, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.4633}, {"ts": 1769415660000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415720000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51412, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1769415780000, "open": 3.105, "high": 3.115, "low": 3.105, "close": 3.112, "volume": 183.08, "quote_volume": 569.65797, "trades": 20, "taker_buy_volume": 71.56, "taker_buy_quote": 222.46331}, {"ts": 1769415840000, "open": 3.108, "high": 3.108, "low": 3.106, "close": 3.106, "volume": 8.96, "quote_volume": 27.83638, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.28748}, {"ts": 1769415900000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 3.106, "high": 3.106, "low": 3.103, "close": 3.103, "volume": 6.61, "quote_volume": 20.52073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416020000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416080000, "open": 3.105, "high": 3.109, "low": 3.105, "close": 3.105, "volume": 10.48, "quote_volume": 32.5536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416140000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416200000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 6.6, "quote_volume": 20.5029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416260000, "open": 3.108, "high": 3.108, "low": 3.105, "close": 3.105, "volume": 3.85, "quote_volume": 11.95905, "trades": 2, "taker_buy_volume": 1.6, "taker_buy_quote": 4.9728}, {"ts": 1769416320000, "open": 3.108, "high": 3.108, "low": 3.103, "close": 3.103, "volume": 9.64, "quote_volume": 29.93609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416380000, "open": 3.103, "high": 3.103, "low": 3.103, "close": 3.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416440000, "open": 3.105, "high": 3.105, "low": 3.102, "close": 3.102, "volume": 6.61, "quote_volume": 20.51415, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.51415}, {"ts": 1769416500000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 3.105, "high": 3.105, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.5075, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2465}, {"ts": 1769416620000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 10.33, "quote_volume": 32.08498, "trades": 1, "taker_buy_volume": 10.33, "taker_buy_quote": 32.08498}, {"ts": 1769416680000, "open": 3.106, "high": 3.106, "low": 3.1, "close": 3.1, "volume": 6.61, "quote_volume": 20.5108, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1769416740000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416800000, "open": 3.106, "high": 3.106, "low": 3.101, "close": 3.101, "volume": 6.61, "quote_volume": 20.51411, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2498}, {"ts": 1769416860000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416920000, "open": 3.104, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 42.6, "quote_volume": 132.1125, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2333}, {"ts": 1769416980000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417040000, "open": 3.101, "high": 3.101, "low": 3.098, "close": 3.098, "volume": 6.61, "quote_volume": 20.48768, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25438}, {"ts": 1769417100000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 3.101, "high": 3.102, "low": 3.097, "close": 3.097, "volume": 16.09, "quote_volume": 49.86105, "trades": 5, "taker_buy_volume": 8.41, "taker_buy_quote": 26.07609}, {"ts": 1769417220000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417280000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46124, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.24114}, {"ts": 1769417340000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.61, "quote_volume": 20.46124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417460000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417520000, "open": 3.1, "high": 3.1, "low": 3.097, "close": 3.097, "volume": 6.61, "quote_volume": 20.4811, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2201}, {"ts": 1769417580000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 3.097, "high": 3.097, "low": 3.094, "close": 3.094, "volume": 6.62, "quote_volume": 20.49221, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.49221}, {"ts": 1769417700000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.092, "volume": 6.62, "quote_volume": 20.48559, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.25107}, {"ts": 1769417820000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 3.095, "high": 3.095, "low": 3.092, "close": 3.092, "volume": 6.62, "quote_volume": 20.47897, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769417940000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 3.095, "high": 3.097, "low": 3.095, "close": 3.097, "volume": 31.55, "quote_volume": 97.69715, "trades": 3, "taker_buy_volume": 31.55, "taker_buy_quote": 97.69715}, {"ts": 1769418060000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418120000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.096, "volume": 8.84, "quote_volume": 27.3587, "trades": 3, "taker_buy_volume": 5.53, "taker_buy_quote": 17.12418}, {"ts": 1769418180000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 26.65, "quote_volume": 82.357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418240000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769418300000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418360000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40175}, {"ts": 1769418420000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418480000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769418540000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418600000, "open": 3.085, "high": 3.085, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.37199, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769418660000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418720000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36209, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769418780000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418840000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.61, "quote_volume": 20.35548, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.35548}, {"ts": 1769418900000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418960000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.079, "volume": 10.07, "quote_volume": 31.00224, "trades": 3, "taker_buy_volume": 10.07, "taker_buy_quote": 31.00224}, {"ts": 1769419020000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419080000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419140000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419200000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.36643}, {"ts": 1769419260000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419320000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.32907, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.32907}, {"ts": 1769419380000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 11.27, "quote_volume": 34.62278, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769419500000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 3.073, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 11.16, "quote_volume": 34.28933, "trades": 6, "taker_buy_volume": 4.55, "taker_buy_quote": 13.9867}, {"ts": 1769419620000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.30263, "trades": 4, "taker_buy_volume": 5.72, "taker_buy_quote": 17.57033}, {"ts": 1769419740000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.6, "quote_volume": 20.2719, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2719}, {"ts": 1769419860000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419920000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.31811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419980000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.61, "quote_volume": 20.29599, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.29599}, {"ts": 1769420100000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420160000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2653, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2653}, {"ts": 1769420220000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420280000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 6.61, "quote_volume": 20.28938, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.28938}, {"ts": 1769420340000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420400000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 6.61, "quote_volume": 20.28938, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.28938}, {"ts": 1769420460000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420520000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 6.6, "quote_volume": 20.2587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420640000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 9.36, "quote_volume": 28.75335, "trades": 3, "taker_buy_volume": 9.36, "taker_buy_quote": 28.75335}, {"ts": 1769420700000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 10.0, "quote_volume": 30.73, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 30.73}, {"ts": 1769420760000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.62, "quote_volume": 20.32671, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.32671}, {"ts": 1769420820000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420880000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 369.67, "quote_volume": 1136.16071, "trades": 15, "taker_buy_volume": 366.36, "taker_buy_quote": 1125.97915}, {"ts": 1769420940000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421000000, "open": 3.079, "high": 3.079, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421060000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421120000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769421180000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.075, "volume": 13.14, "quote_volume": 40.43529, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 20.38629}, {"ts": 1769421300000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 3.075, "high": 3.075, "low": 3.069, "close": 3.069, "volume": 15.88, "quote_volume": 48.79527, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769421420000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421480000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31585, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769421540000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 13.21, "quote_volume": 40.60092, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769421660000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421720000, "open": 3.078, "high": 3.082, "low": 3.078, "close": 3.082, "volume": 11.34, "quote_volume": 34.93334, "trades": 3, "taker_buy_volume": 8.03, "taker_buy_quote": 24.74516}, {"ts": 1769421780000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421840000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 156.36, "quote_volume": 481.42254, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1508}, {"ts": 1769421900000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421960000, "open": 3.084, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 14.15, "quote_volume": 43.6537, "trades": 4, "taker_buy_volume": 14.15, "taker_buy_quote": 43.6537}, {"ts": 1769422020000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 2.41, "quote_volume": 7.42762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 3.085, "high": 3.085, "low": 3.079, "close": 3.079, "volume": 18.11, "quote_volume": 55.79039, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3511}, {"ts": 1769422140000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422200000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39291, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.39291}, {"ts": 1769422260000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422320000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.6, "quote_volume": 20.3313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36209, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.36209}, {"ts": 1769422500000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422560000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769422620000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38195, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1706}, {"ts": 1769422740000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 14.93, "quote_volume": 45.96947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422800000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36212, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.36212}, {"ts": 1769422860000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 4.79, "quote_volume": 14.76278, "trades": 2, "taker_buy_volume": 4.79, "taker_buy_quote": 14.76278}, {"ts": 1769422920000, "open": 3.082, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 9.11, "quote_volume": 28.06047, "trades": 3, "taker_buy_volume": 5.8, "taker_buy_quote": 17.8756}, {"ts": 1769422980000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423040000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.34887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 3.082, "high": 3.082, "low": 3.078, "close": 3.079, "volume": 11.15, "quote_volume": 34.3362, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3313}, {"ts": 1769423220000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423280000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423340000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423400000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3511}, {"ts": 1769423460000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423520000, "open": 3.085, "high": 3.085, "low": 3.08, "close": 3.08, "volume": 8.54, "quote_volume": 26.32361, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769423580000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423640000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.085, "volume": 29.35, "quote_volume": 90.53482, "trades": 3, "taker_buy_volume": 29.35, "taker_buy_quote": 90.53482}, {"ts": 1769423700000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38195, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38195}, {"ts": 1769423820000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423880000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38195, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769423940000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424000000, "open": 3.084, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 23.04, "quote_volume": 71.01588, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769424060000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.62, "quote_volume": 20.42601, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.42601}, {"ts": 1769424180000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1769424300000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424360000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.43263}, {"ts": 1769424420000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424480000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424540000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 3.088, "high": 3.089, "low": 3.085, "close": 3.089, "volume": 16.51, "quote_volume": 50.96965, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3874}, {"ts": 1769424660000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424720000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40839, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22459}, {"ts": 1769424780000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 4.93, "quote_volume": 15.20905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.6, "quote_volume": 20.3643, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769424900000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424960000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39514, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39514}, {"ts": 1769425020000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425080000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425140000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769425260000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425320000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 6.62, "quote_volume": 20.45249, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.45249}, {"ts": 1769425380000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.088, "volume": 6.6, "quote_volume": 20.3907, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3907}, {"ts": 1769425500000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 21.26, "quote_volume": 65.62962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425560000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 202.62, "quote_volume": 624.3546, "trades": 7, "taker_buy_volume": 6.62, "taker_buy_quote": 20.42601}, {"ts": 1769425620000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.62, "quote_volume": 20.40615, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.40615}, {"ts": 1769425740000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 6.61, "quote_volume": 20.3687, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.3687}, {"ts": 1769425860000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 70.99, "quote_volume": 218.86217, "trades": 1, "taker_buy_volume": 70.99, "taker_buy_quote": 218.86217}, {"ts": 1769425920000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425980000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 3.089, "high": 3.089, "low": 3.084, "close": 3.089, "volume": 9.84, "quote_volume": 30.37926, "trades": 4, "taker_buy_volume": 6.54, "taker_buy_quote": 20.20206}, {"ts": 1769426100000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 11.07, "quote_volume": 34.13545, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769426220000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426280000, "open": 3.086, "high": 3.086, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38522, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1769426340000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38195, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769426460000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38192, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769426580000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37534, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769426700000, "open": 3.076, "high": 3.082, "low": 3.076, "close": 3.082, "volume": 571.01, "quote_volume": 1756.67447, "trades": 11, "taker_buy_volume": 535.01, "taker_buy_quote": 1645.93847}, {"ts": 1769426760000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 13.18, "quote_volume": 40.56476, "trades": 5, "taker_buy_volume": 6.77, "taker_buy_quote": 20.83129}, {"ts": 1769426820000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 16.23, "quote_volume": 49.97217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 3.079, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 8.68, "quote_volume": 26.72901, "trades": 3, "taker_buy_volume": 8.68, "taker_buy_quote": 26.72901}, {"ts": 1769426940000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427000000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427120000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.61, "quote_volume": 20.35548, "trades": 3, "taker_buy_volume": 1.63, "taker_buy_quote": 5.02203}, {"ts": 1769427180000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427240000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1475}, {"ts": 1769427300000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 6.62, "quote_volume": 20.38629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 2.39, "quote_volume": 7.36837, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 7.36837}, {"ts": 1769427600000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3577}, {"ts": 1769427660000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427720000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 46.78, "quote_volume": 144.35318, "trades": 4, "taker_buy_volume": 43.48, "taker_buy_quote": 134.17928}, {"ts": 1769427780000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 8.84, "quote_volume": 27.27031, "trades": 5, "taker_buy_volume": 5.54, "taker_buy_quote": 17.08651}, {"ts": 1769427900000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 72.11, "quote_volume": 222.52153, "trades": 4, "taker_buy_volume": 72.11, "taker_buy_quote": 222.52153}, {"ts": 1769428020000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.43263}, {"ts": 1769428140000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.083, "volume": 6.62, "quote_volume": 20.42601, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769428260000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 26.17, "quote_volume": 80.81296, "trades": 1, "taker_buy_volume": 26.17, "taker_buy_quote": 80.81296}, {"ts": 1769428320000, "open": 3.089, "high": 3.089, "low": 3.087, "close": 3.087, "volume": 6.61, "quote_volume": 20.41167, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769428380000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 6.12, "quote_volume": 18.88632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428560000, "open": 3.089, "high": 3.089, "low": 3.085, "close": 3.085, "volume": 8.67, "quote_volume": 26.76222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 2.28, "quote_volume": 7.04064, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 7.04064}, {"ts": 1769428680000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 11.36, "quote_volume": 35.0555, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769428740000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.085, "volume": 42.61, "quote_volume": 131.42245, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769428860000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 2.14, "quote_volume": 6.6019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428920000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428980000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 2.18, "quote_volume": 6.73402, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 6.73402}, {"ts": 1769429040000, "open": 3.092, "high": 3.092, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.41832, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769429100000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429160000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 135.47, "quote_volume": 418.32146, "trades": 4, "taker_buy_volume": 135.47, "taker_buy_quote": 418.32146}, {"ts": 1769429220000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 3.087, "high": 3.087, "low": 3.08, "close": 3.08, "volume": 8.57, "quote_volume": 26.42321, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1871}, {"ts": 1769429340000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 2.12, "quote_volume": 6.54232, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 6.54232}, {"ts": 1769429400000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38856, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38856}, {"ts": 1769429460000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 3.31, "quote_volume": 10.1948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429580000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429640000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.39846, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769429700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429760000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.40836, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1937}, {"ts": 1769429820000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 5.42, "quote_volume": 16.7478, "trades": 1, "taker_buy_volume": 5.42, "taker_buy_quote": 16.7478}, {"ts": 1769429880000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43925, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.2279}, {"ts": 1769429940000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430000000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.43263}, {"ts": 1769430060000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 2.01, "quote_volume": 6.20688, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.20688}, {"ts": 1769430120000, "open": 3.086, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 6.62, "quote_volume": 20.41515, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769430180000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.62, "quote_volume": 20.40615, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769430300000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 1.94, "quote_volume": 5.97714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430360000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 8.53, "quote_volume": 26.28755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 3.085, "high": 3.085, "low": 3.08, "close": 3.08, "volume": 6.6, "quote_volume": 20.3445, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769430540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 2.01, "quote_volume": 6.19884, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.19884}, {"ts": 1769430600000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.62, "quote_volume": 20.40615, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.40615}, {"ts": 1769430660000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430720000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 34.48, "quote_volume": 106.22298, "trades": 5, "taker_buy_volume": 27.88, "taker_buy_quote": 85.89828}, {"ts": 1769430780000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.62, "quote_volume": 20.38629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 3.081, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 169.37, "quote_volume": 521.52808, "trades": 15, "taker_buy_volume": 33.91, "taker_buy_quote": 104.51062}, {"ts": 1769431020000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.3489, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769431140000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 8.55, "quote_volume": 26.31828, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1769431260000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.34887, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.164}, {"ts": 1769431380000, "open": 3.077, "high": 3.077, "low": 3.075, "close": 3.075, "volume": 258.46, "quote_volume": 794.88541, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 3.077, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36454, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.36454}, {"ts": 1769431500000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 3.078, "high": 3.083, "low": 3.077, "close": 3.078, "volume": 28.63, "quote_volume": 88.14261, "trades": 6, "taker_buy_volume": 15.57, "taker_buy_quote": 47.94724}, {"ts": 1769431620000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 2.14, "quote_volume": 6.5805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3049, "trades": 4, "taker_buy_volume": 1.71, "taker_buy_quote": 5.26338}, {"ts": 1769431860000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 9.07, "quote_volume": 27.89688, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769431980000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 8.01, "quote_volume": 24.62274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33568, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769432100000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432160000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36643, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769432220000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432280000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33568, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769432340000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432400000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.078, "volume": 6.61, "quote_volume": 20.3522, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1769432460000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432520000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37534, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1673}, {"ts": 1769432580000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.38299, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769432700000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.36643, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769432820000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432880000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.37967, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.37967}, {"ts": 1769432940000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.6, "quote_volume": 20.3181, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3181}, {"ts": 1769433060000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.3489, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769433180000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433240000, "open": 3.083, "high": 3.083, "low": 3.078, "close": 3.078, "volume": 10.1, "quote_volume": 31.11092, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.3687}, {"ts": 1769433300000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433360000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 6.61, "quote_volume": 20.35548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433420000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 19.55, "quote_volume": 60.2922, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769433540000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 3.087, "high": 3.087, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433720000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38192, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20142}, {"ts": 1769433780000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.39517, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.39517}, {"ts": 1769433900000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433960000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 9.68, "quote_volume": 29.88191, "trades": 4, "taker_buy_volume": 6.37, "taker_buy_quote": 19.67056}, {"ts": 1769434020000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434140000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 3.088, "high": 3.088, "low": 3.082, "close": 3.082, "volume": 13.23, "quote_volume": 40.79803, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.22128}, {"ts": 1769434260000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 3.31, "quote_volume": 10.21135, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769434320000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434380000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 312.52, "quote_volume": 963.19435, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434440000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.62, "quote_volume": 20.40615, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.40615}, {"ts": 1769434500000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 3.081, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 9.92, "quote_volume": 30.56681, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.3687}, {"ts": 1769434620000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434680000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 8.55, "quote_volume": 26.34195, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3379}, {"ts": 1769434740000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434800000, "open": 3.081, "high": 3.087, "low": 3.081, "close": 3.087, "volume": 9.84, "quote_volume": 30.35628, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21797}, {"ts": 1769434860000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434920000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38856, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38856}, {"ts": 1769434980000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3577}, {"ts": 1769435100000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 15.21, "quote_volume": 46.87722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435160000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.62, "quote_volume": 20.41277, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769435220000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.62, "quote_volume": 20.43263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435340000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37531, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.37531}, {"ts": 1769435460000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 7.88, "quote_volume": 24.27828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435520000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.6, "quote_volume": 20.3577, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3577}, {"ts": 1769435580000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435640000, "open": 3.086, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.38191, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1838}, {"ts": 1769435700000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 18.5, "quote_volume": 56.9985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435760000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.61, "quote_volume": 20.38192, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38192}, {"ts": 1769435820000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435880000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.61, "quote_volume": 20.38856, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769435940000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436000000, "open": 3.086, "high": 3.086, "low": 3.083, "close": 3.083, "volume": 6.62, "quote_volume": 20.41939, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.41939}, {"ts": 1769436060000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 22.69, "quote_volume": 69.91618, "trades": 7, "taker_buy_volume": 12.98, "taker_buy_quote": 40.00436}, {"ts": 1769436120000, "open": 3.082, "high": 3.082, "low": 3.08, "close": 3.08, "volume": 14.19, "quote_volume": 43.72698, "trades": 3, "taker_buy_volume": 7.59, "taker_buy_quote": 23.39238}, {"ts": 1769436180000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436240000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 6.6, "quote_volume": 20.3346, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769436300000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 60.02, "quote_volume": 184.8616, "trades": 1, "taker_buy_volume": 60.02, "taker_buy_quote": 184.8616}, {"ts": 1769436360000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.6, "quote_volume": 20.3181, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3181}, {"ts": 1769436420000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436480000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.3489, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1541}, {"ts": 1769436540000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436600000, "open": 3.08, "high": 3.08, "low": 3.074, "close": 3.074, "volume": 6.61, "quote_volume": 20.339, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.339}, {"ts": 1769436660000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 51.63, "quote_volume": 158.5041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436720000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.2927, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.131}, {"ts": 1769436780000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436840000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.62, "quote_volume": 20.32671, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.32671}, {"ts": 1769436900000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 44.32, "quote_volume": 136.23968, "trades": 1, "taker_buy_volume": 44.32, "taker_buy_quote": 136.23968}, {"ts": 1769436960000, "open": 3.08, "high": 3.08, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.3423, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1769437020000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437080000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437140000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 3.073, "high": 3.073, "low": 3.065, "close": 3.065, "volume": 10.44, "quote_volume": 32.03723, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1409}, {"ts": 1769437260000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 3.42, "quote_volume": 10.48914, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.48914}, {"ts": 1769437320000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2653, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.2653}, {"ts": 1769437380000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437440000, "open": 3.071, "high": 3.071, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.28522, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16501}, {"ts": 1769437500000, "open": 3.065, "high": 3.07, "low": 3.065, "close": 3.07, "volume": 109.2, "quote_volume": 334.81003, "trades": 3, "taker_buy_volume": 23.09, "taker_buy_quote": 70.88288}, {"ts": 1769437560000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27616, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769437620000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437680000, "open": 3.069, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.72, "quote_volume": 20.62038, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 20.62038}, {"ts": 1769437740000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 3.067, "high": 3.067, "low": 3.061, "close": 3.062, "volume": 187.68, "quote_volume": 575.05062, "trades": 10, "taker_buy_volume": 10.26, "taker_buy_quote": 31.42296}, {"ts": 1769437860000, "open": 3.063, "high": 3.064, "low": 3.063, "close": 3.064, "volume": 8.49, "quote_volume": 26.00994, "trades": 2, "taker_buy_volume": 8.49, "taker_buy_quote": 26.00994}, {"ts": 1769437920000, "open": 3.066, "high": 3.066, "low": 3.059, "close": 3.06, "volume": 19.81, "quote_volume": 60.63862, "trades": 4, "taker_buy_volume": 10.04, "taker_buy_quote": 30.75219}, {"ts": 1769437980000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438040000, "open": 3.061, "high": 3.075, "low": 3.058, "close": 3.075, "volume": 174.71, "quote_volume": 537.07837, "trades": 20, "taker_buy_volume": 128.21, "taker_buy_quote": 394.09087}, {"ts": 1769438100000, "open": 3.082, "high": 3.086, "low": 3.076, "close": 3.078, "volume": 530.72, "quote_volume": 1635.53519, "trades": 23, "taker_buy_volume": 447.1, "taker_buy_quote": 1377.99935}, {"ts": 1769438160000, "open": 3.091, "high": 3.091, "low": 3.088, "close": 3.09, "volume": 78.4, "quote_volume": 242.32117, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 232.12417}, {"ts": 1769438220000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438280000, "open": 3.087, "high": 3.087, "low": 3.081, "close": 3.085, "volume": 10.03, "quote_volume": 30.93591, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 20.7378}, {"ts": 1769438340000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 5.2, "quote_volume": 16.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438400000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 9.66, "quote_volume": 29.8011, "trades": 3, "taker_buy_volume": 6.35, "taker_buy_quote": 19.58975}, {"ts": 1769438460000, "open": 3.089, "high": 3.1, "low": 3.088, "close": 3.097, "volume": 189.98, "quote_volume": 588.36665, "trades": 20, "taker_buy_volume": 40.43, "taker_buy_quote": 125.21149}, {"ts": 1769438520000, "open": 3.093, "high": 3.093, "low": 3.083, "close": 3.091, "volume": 853.07, "quote_volume": 2631.18181, "trades": 25, "taker_buy_volume": 109.27, "taker_buy_quote": 337.20946}, {"ts": 1769438580000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438640000, "open": 3.091, "high": 3.091, "low": 3.076, "close": 3.085, "volume": 1302.95, "quote_volume": 4018.46785, "trades": 35, "taker_buy_volume": 51.61, "taker_buy_quote": 159.09863}, {"ts": 1769438700000, "open": 3.08, "high": 3.081, "low": 3.08, "close": 3.081, "volume": 88.27, "quote_volume": 271.93226, "trades": 4, "taker_buy_volume": 88.27, "taker_buy_quote": 271.93226}, {"ts": 1769438760000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.6, "quote_volume": 20.3643, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3643}, {"ts": 1769438820000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 3.42, "quote_volume": 10.53702, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.53702}, {"ts": 1769438880000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.6, "quote_volume": 20.3445, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3445}, {"ts": 1769438940000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 3.084, "high": 3.084, "low": 3.076, "close": 3.079, "volume": 174.61, "quote_volume": 537.20423, "trades": 9, "taker_buy_volume": 12.08, "taker_buy_quote": 37.20752}, {"ts": 1769439060000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439120000, "open": 3.079, "high": 3.079, "low": 3.075, "close": 3.075, "volume": 8.56, "quote_volume": 26.33912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439180000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439240000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.6, "quote_volume": 20.3049, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.3049}, {"ts": 1769439300000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439360000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 10.03, "quote_volume": 30.86244, "trades": 3, "taker_buy_volume": 6.73, "taker_buy_quote": 20.71494}, {"ts": 1769439420000, "open": 3.082, "high": 3.083, "low": 3.082, "close": 3.082, "volume": 17.49, "quote_volume": 53.91598, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 17.50576}, {"ts": 1769439480000, "open": 3.085, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 24.86, "quote_volume": 76.70303, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1805}, {"ts": 1769439540000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.084, "volume": 10.04, "quote_volume": 30.96005, "trades": 3, "taker_buy_volume": 10.04, "taker_buy_quote": 30.96005}, {"ts": 1769439660000, "open": 3.083, "high": 3.083, "low": 3.077, "close": 3.077, "volume": 52.77, "quote_volume": 162.41563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439720000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 6.6, "quote_volume": 20.2983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439780000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439840000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.083, "volume": 20.97, "quote_volume": 64.65825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439900000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 2.03, "quote_volume": 6.26052, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 6.26052}, {"ts": 1769439960000, "open": 3.086, "high": 3.087, "low": 3.083, "close": 3.087, "volume": 12.28, "quote_volume": 37.89182, "trades": 3, "taker_buy_volume": 12.28, "taker_buy_quote": 37.89182}, {"ts": 1769440020000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440080000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 6.62, "quote_volume": 20.42601, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.42601}, {"ts": 1769440140000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440200000, "open": 3.09, "high": 3.1, "low": 3.087, "close": 3.1, "volume": 23.76, "quote_volume": 73.49637, "trades": 8, "taker_buy_volume": 23.76, "taker_buy_quote": 73.49637}, {"ts": 1769440260000, "open": 3.1, "high": 3.108, "low": 3.1, "close": 3.103, "volume": 380.74, "quote_volume": 1181.48894, "trades": 14, "taker_buy_volume": 369.96, "taker_buy_quote": 1148.03326}, {"ts": 1769440320000, "open": 3.102, "high": 3.102, "low": 3.094, "close": 3.094, "volume": 120.67, "quote_volume": 373.48, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440380000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 34.64, "quote_volume": 107.52256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440440000, "open": 3.107, "high": 3.108, "low": 3.104, "close": 3.108, "volume": 10.59, "quote_volume": 32.89528, "trades": 4, "taker_buy_volume": 10.59, "taker_buy_quote": 32.89528}, {"ts": 1769440500000, "open": 3.106, "high": 3.106, "low": 3.105, "close": 3.105, "volume": 15.68, "quote_volume": 48.69544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440560000, "open": 3.105, "high": 3.105, "low": 3.097, "close": 3.097, "volume": 52.64, "quote_volume": 163.16458, "trades": 9, "taker_buy_volume": 15.73, "taker_buy_quote": 48.73701}, {"ts": 1769440620000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440680000, "open": 3.103, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 6.62, "quote_volume": 20.53193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440740000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440800000, "open": 3.099, "high": 3.1, "low": 3.094, "close": 3.094, "volume": 13.44, "quote_volume": 41.639, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 15.48014}, {"ts": 1769440860000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 15.5, "quote_volume": 47.957, "trades": 4, "taker_buy_volume": 15.5, "taker_buy_quote": 47.957}, {"ts": 1769440920000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.091, "volume": 6.61, "quote_volume": 20.44141, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23121}, {"ts": 1769440980000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 3.42, "quote_volume": 10.57464, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.57464}, {"ts": 1769441040000, "open": 3.094, "high": 3.094, "low": 3.088, "close": 3.088, "volume": 6.6, "quote_volume": 20.4006, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.2102}, {"ts": 1769441100000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.42, "quote_volume": 10.55412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441160000, "open": 3.089, "high": 3.091, "low": 3.086, "close": 3.091, "volume": 28.83, "quote_volume": 89.08117, "trades": 6, "taker_buy_volume": 25.52, "taker_buy_quote": 78.85658}, {"ts": 1769441220000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 17.07, "quote_volume": 52.64334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441280000, "open": 3.084, "high": 3.084, "low": 3.081, "close": 3.081, "volume": 6.61, "quote_volume": 20.37531, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.37531}, {"ts": 1769441340000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441400000, "open": 3.084, "high": 3.084, "low": 3.078, "close": 3.078, "volume": 6.6, "quote_volume": 20.3346, "trades": 3, "taker_buy_volume": 0.12, "taker_buy_quote": 0.37008}, {"ts": 1769441460000, "open": 3.082, "high": 3.082, "low": 3.076, "close": 3.076, "volume": 7.63, "quote_volume": 23.4904, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 10.54044}, {"ts": 1769441520000, "open": 3.078, "high": 3.078, "low": 3.068, "close": 3.068, "volume": 141.8, "quote_volume": 435.45814, "trades": 9, "taker_buy_volume": 6.61, "taker_buy_quote": 20.33565}, {"ts": 1769441580000, "open": 3.071, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 9.94, "quote_volume": 30.55182, "trades": 3, "taker_buy_volume": 9.94, "taker_buy_quote": 30.55182}, {"ts": 1769441640000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.61, "quote_volume": 20.29599, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.29599}, {"ts": 1769441700000, "open": 3.067, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 7.58, "quote_volume": 23.25812, "trades": 2, "taker_buy_volume": 3.42, "taker_buy_quote": 10.4994}, {"ts": 1769441760000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.3026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441820000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 32.46, "quote_volume": 99.94434, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 99.94434}, {"ts": 1769441880000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.075, "volume": 6.61, "quote_volume": 20.33565, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.33565}, {"ts": 1769441940000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 3.075, "high": 3.075, "low": 3.064, "close": 3.064, "volume": 67.64, "quote_volume": 207.48858, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442060000, "open": 3.061, "high": 3.063, "low": 3.058, "close": 3.063, "volume": 377.94, "quote_volume": 1156.51425, "trades": 16, "taker_buy_volume": 118.79, "taker_buy_quote": 363.39197}, {"ts": 1769442120000, "open": 3.063, "high": 3.063, "low": 3.057, "close": 3.057, "volume": 51.91, "quote_volume": 158.71863, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.098}, {"ts": 1769442180000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 49.06, "quote_volume": 149.97642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442240000, "open": 3.06, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 37.73, "quote_volume": 115.4439, "trades": 3, "taker_buy_volume": 37.73, "taker_buy_quote": 115.4439}, {"ts": 1769442300000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 3.42, "quote_volume": 10.47888, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.47888}, {"ts": 1769442360000, "open": 3.064, "high": 3.064, "low": 3.058, "close": 3.064, "volume": 86.26, "quote_volume": 264.05862, "trades": 18, "taker_buy_volume": 35.78, "taker_buy_quote": 109.60523}, {"ts": 1769442420000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442480000, "open": 3.067, "high": 3.067, "low": 3.062, "close": 3.062, "volume": 6.62, "quote_volume": 20.28699, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769442540000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 3.42, "quote_volume": 10.4823, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 10.4823}, {"ts": 1769442600000, "open": 3.072, "high": 3.074, "low": 3.072, "close": 3.074, "volume": 6.61, "quote_volume": 20.31254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442660000, "open": 3.072, "high": 3.072, "low": 3.071, "close": 3.071, "volume": 19.87, "quote_volume": 61.03568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442780000, "open": 3.072, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 70.76, "quote_volume": 217.30967, "trades": 12, "taker_buy_volume": 9.84, "taker_buy_quote": 30.2334}, {"ts": 1769442840000, "open": 3.073, "high": 3.073, "low": 3.068, "close": 3.068, "volume": 6.61, "quote_volume": 20.29603, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769442900000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442960000, "open": 3.073, "high": 3.074, "low": 3.068, "close": 3.073, "volume": 36.44, "quote_volume": 111.96466, "trades": 6, "taker_buy_volume": 33.13, "taker_buy_quote": 101.80532}, {"ts": 1769443020000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 3.073, "high": 3.073, "low": 3.066, "close": 3.066, "volume": 68.84, "quote_volume": 211.13089, "trades": 13, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17163}, {"ts": 1769443140000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443200000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 10.87, "quote_volume": 33.35734, "trades": 4, "taker_buy_volume": 8.18, "taker_buy_quote": 25.10442}, {"ts": 1769443260000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 4.86, "quote_volume": 14.92506, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 14.92506}, {"ts": 1769443320000, "open": 3.07, "high": 3.07, "low": 3.066, "close": 3.066, "volume": 6.62, "quote_volume": 20.31016, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769443380000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443440000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 6.61, "quote_volume": 20.2993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443500000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443560000, "open": 3.069, "high": 3.069, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26959, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769443620000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 3.064, "high": 3.067, "low": 3.061, "close": 3.067, "volume": 80.77, "quote_volume": 247.50652, "trades": 14, "taker_buy_volume": 77.47, "taker_buy_quote": 237.40325}, {"ts": 1769443740000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 3.42, "quote_volume": 10.4823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 3.068, "high": 3.068, "low": 3.063, "close": 3.063, "volume": 6.6, "quote_volume": 20.2323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443860000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443920000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 22.29, "quote_volume": 68.35104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443980000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444040000, "open": 3.066, "high": 3.066, "low": 3.06, "close": 3.06, "volume": 8.66, "quote_volume": 26.52558, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769444100000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 26.2, "quote_volume": 80.08519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444160000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.1531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444220000, "open": 3.053, "high": 3.054, "low": 3.05, "close": 3.05, "volume": 206.48, "quote_volume": 630.11538, "trades": 4, "taker_buy_volume": 96.04, "taker_buy_quote": 293.27338}, {"ts": 1769444280000, "open": 3.049, "high": 3.053, "low": 3.046, "close": 3.053, "volume": 29.13, "quote_volume": 88.8074, "trades": 7, "taker_buy_volume": 11.52, "taker_buy_quote": 35.13419}, {"ts": 1769444340000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 6.46, "quote_volume": 19.69654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444400000, "open": 3.052, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 11.52, "quote_volume": 35.15191, "trades": 4, "taker_buy_volume": 11.52, "taker_buy_quote": 35.15191}, {"ts": 1769444460000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 4.55, "quote_volume": 13.8957, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 13.8957}, {"ts": 1769444520000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 6.62, "quote_volume": 20.24396, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.24396}, {"ts": 1769444580000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444640000, "open": 3.064, "high": 3.067, "low": 3.063, "close": 3.063, "volume": 26.77, "quote_volume": 82.01301, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444700000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444760000, "open": 3.066, "high": 3.066, "low": 3.061, "close": 3.061, "volume": 6.62, "quote_volume": 20.28037, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14846}, {"ts": 1769444820000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 10.91, "quote_volume": 33.39551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444880000, "open": 3.063, "high": 3.063, "low": 3.056, "close": 3.056, "volume": 56.0, "quote_volume": 171.25317, "trades": 10, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2365}, {"ts": 1769444940000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.055, "volume": 79.24, "quote_volume": 242.07489, "trades": 3, "taker_buy_volume": 72.62, "taker_buy_quote": 221.8541}, {"ts": 1769445060000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445120000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.19684, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769445180000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 5.26, "quote_volume": 16.08508, "trades": 1, "taker_buy_volume": 5.26, "taker_buy_quote": 16.08508}, {"ts": 1769445240000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24314, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1013}, {"ts": 1769445300000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445360000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24311, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.24311}, {"ts": 1769445420000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445480000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24311, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13191}, {"ts": 1769445540000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.6, "quote_volume": 20.1729, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1729}, {"ts": 1769445660000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445720000, "open": 3.059, "high": 3.063, "low": 3.059, "close": 3.063, "volume": 6.61, "quote_volume": 20.23323, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13853}, {"ts": 1769445780000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 8.57, "quote_volume": 26.20706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 6.6, "quote_volume": 20.1927, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1927}, {"ts": 1769445900000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 4.9, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 14.994}, {"ts": 1769445960000, "open": 3.06, "high": 3.065, "low": 3.06, "close": 3.062, "volume": 7.17, "quote_volume": 21.9633, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 21.9633}, {"ts": 1769446020000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 4.41, "quote_volume": 13.52547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446080000, "open": 3.067, "high": 3.067, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.25307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 219.31, "quote_volume": 673.49888, "trades": 5, "taker_buy_volume": 219.31, "taker_buy_quote": 673.49888}, {"ts": 1769446200000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.35319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446260000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 6.48, "quote_volume": 19.90656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 6.6, "quote_volume": 20.2653, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769446380000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 6.61, "quote_volume": 20.31585, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1376}, {"ts": 1769446500000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446560000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.61, "quote_volume": 20.30924, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769446620000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.2828, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2828}, {"ts": 1769446740000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 6.61, "quote_volume": 20.26294, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14184}, {"ts": 1769446860000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446920000, "open": 3.071, "high": 3.075, "low": 3.071, "close": 3.075, "volume": 6.62, "quote_volume": 20.34326, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17825}, {"ts": 1769446980000, "open": 3.069, "high": 3.069, "low": 3.064, "close": 3.064, "volume": 53.46, "quote_volume": 164.01134, "trades": 13, "taker_buy_volume": 4.96, "taker_buy_quote": 15.19744}, {"ts": 1769447040000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 6.6, "quote_volume": 20.23426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447100000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447160000, "open": 3.067, "high": 3.067, "low": 3.062, "close": 3.062, "volume": 8.63, "quote_volume": 26.44563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447220000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 3.062, "high": 3.063, "low": 3.059, "close": 3.063, "volume": 8.46, "quote_volume": 25.89648, "trades": 3, "taker_buy_volume": 5.16, "taker_buy_quote": 15.80178}, {"ts": 1769447340000, "open": 3.063, "high": 3.064, "low": 3.063, "close": 3.064, "volume": 111.47, "quote_volume": 341.44221, "trades": 5, "taker_buy_volume": 111.47, "taker_buy_quote": 341.44221}, {"ts": 1769447400000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 6.62, "quote_volume": 20.28699, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.28699}, {"ts": 1769447460000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 3.94, "quote_volume": 12.06428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.62, "quote_volume": 20.28037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447580000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 36.47, "quote_volume": 111.6678, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447640000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 6.6, "quote_volume": 20.2026, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1013}, {"ts": 1769447700000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447760000, "open": 3.063, "high": 3.063, "low": 3.059, "close": 3.059, "volume": 6.61, "quote_volume": 20.23323, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.13853}, {"ts": 1769447820000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 40.64, "quote_volume": 124.25956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447880000, "open": 3.055, "high": 3.055, "low": 3.049, "close": 3.049, "volume": 37.44, "quote_volume": 114.17767, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769447940000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 33.13, "quote_volume": 100.98024, "trades": 1, "taker_buy_volume": 33.13, "taker_buy_quote": 100.98024}, {"ts": 1769448000000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.1069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448060000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 2.75, "quote_volume": 8.40125, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 8.40125}, {"ts": 1769448120000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18365, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769448180000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448240000, "open": 3.056, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 9.67, "quote_volume": 29.52939, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.22079}, {"ts": 1769448300000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448360000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.15057, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.15057}, {"ts": 1769448420000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448480000, "open": 3.05, "high": 3.052, "low": 3.047, "close": 3.052, "volume": 93.06, "quote_volume": 283.94015, "trades": 5, "taker_buy_volume": 93.06, "taker_buy_quote": 283.94015}, {"ts": 1769448540000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 4.84, "quote_volume": 14.75232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448600000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13738, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769448660000, "open": 3.044, "high": 3.044, "low": 3.04, "close": 3.04, "volume": 23.77, "quote_volume": 72.30384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448720000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.1043, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769448780000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448840000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.6, "quote_volume": 20.0673, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0673}, {"ts": 1769448900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448960000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 6.6, "quote_volume": 20.1036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449020000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449080000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.62, "quote_volume": 20.18769, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769449140000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449200000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.6, "quote_volume": 20.1267, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1267}, {"ts": 1769449260000, "open": 3.048, "high": 3.048, "low": 3.036, "close": 3.041, "volume": 2997.58, "quote_volume": 9118.67352, "trades": 62, "taker_buy_volume": 1051.32, "taker_buy_quote": 3195.21511}, {"ts": 1769449320000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.61, "quote_volume": 20.09111, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.09111}, {"ts": 1769449380000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.61, "quote_volume": 20.0845, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.0845}, {"ts": 1769449500000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449560000, "open": 3.042, "high": 3.046, "low": 3.042, "close": 3.046, "volume": 6.6, "quote_volume": 20.0904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449620000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16382, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769449740000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449800000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.16048, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769449860000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 45.03, "quote_volume": 137.43156, "trades": 1, "taker_buy_volume": 45.03, "taker_buy_quote": 137.43156}, {"ts": 1769449920000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.1531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449980000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450040000, "open": 3.058, "high": 3.058, "low": 3.053, "close": 3.053, "volume": 6.6, "quote_volume": 20.1663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450100000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 29.47, "quote_volume": 90.11926, "trades": 3, "taker_buy_volume": 29.47, "taker_buy_quote": 90.11926}, {"ts": 1769450160000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.6, "quote_volume": 20.1729, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1729}, {"ts": 1769450220000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 3.058, "high": 3.058, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.20014, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0914}, {"ts": 1769450340000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450400000, "open": 3.057, "high": 3.057, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.19027, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1769450460000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 3.46, "quote_volume": 10.55992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450520000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 11.86, "quote_volume": 36.21163, "trades": 5, "taker_buy_volume": 11.86, "taker_buy_quote": 36.21163}, {"ts": 1769450580000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450640000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450700000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450760000, "open": 3.055, "high": 3.055, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.18031, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769450820000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450880000, "open": 3.056, "high": 3.056, "low": 3.052, "close": 3.052, "volume": 6.62, "quote_volume": 20.21748, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11536}, {"ts": 1769450940000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451000000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18365, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769451060000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451120000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769451180000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 2.09, "quote_volume": 6.37868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769451300000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 2.48, "quote_volume": 7.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451360000, "open": 3.05, "high": 3.05, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.14608, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769451420000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451480000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 40.89, "quote_volume": 124.70457, "trades": 4, "taker_buy_volume": 40.89, "taker_buy_quote": 124.70457}, {"ts": 1769451540000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451600000, "open": 3.053, "high": 3.053, "low": 3.048, "close": 3.048, "volume": 6.62, "quote_volume": 20.19431, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769451660000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 8.4, "quote_volume": 25.58128, "trades": 3, "taker_buy_volume": 5.09, "taker_buy_quote": 15.50895}, {"ts": 1769451780000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451840000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.15459, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.15459}, {"ts": 1769451900000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451960000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 76.57, "quote_volume": 233.23222, "trades": 4, "taker_buy_volume": 76.57, "taker_buy_quote": 233.23222}, {"ts": 1769452020000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.047, "volume": 6.6, "quote_volume": 20.1267, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769452140000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.20093}, {"ts": 1769452260000, "open": 3.061, "high": 3.065, "low": 3.053, "close": 3.053, "volume": 658.03, "quote_volume": 2011.38212, "trades": 27, "taker_buy_volume": 14.68, "taker_buy_quote": 44.96979}, {"ts": 1769452320000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.62, "quote_volume": 20.21417, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.21417}, {"ts": 1769452380000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 21.82, "quote_volume": 66.74011, "trades": 8, "taker_buy_volume": 21.82, "taker_buy_quote": 66.74011}, {"ts": 1769452440000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.1531, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769452500000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452560000, "open": 3.058, "high": 3.058, "low": 3.053, "close": 3.053, "volume": 16.85, "quote_volume": 51.47364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 3.055, "high": 3.057, "low": 3.055, "close": 3.057, "volume": 490.71, "quote_volume": 1499.97478, "trades": 5, "taker_buy_volume": 490.71, "taker_buy_quote": 1499.97478}, {"ts": 1769452680000, "open": 3.059, "high": 3.059, "low": 3.055, "close": 3.055, "volume": 8.58, "quote_volume": 26.22711, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12529}, {"ts": 1769452740000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452800000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20348, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769452860000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.052, "volume": 64.99, "quote_volume": 198.34422, "trades": 9, "taker_buy_volume": 3.51, "taker_buy_quote": 10.71252}, {"ts": 1769452920000, "open": 3.055, "high": 3.055, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452980000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 4.82, "quote_volume": 14.69618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453040000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.16121, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769453100000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453160000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14797, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14797}, {"ts": 1769453220000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453280000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.15459, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.15459}, {"ts": 1769453340000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 2.35, "quote_volume": 7.17455, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 7.17455}, {"ts": 1769453400000, "open": 3.053, "high": 3.053, "low": 3.049, "close": 3.049, "volume": 6.6, "quote_volume": 20.1366, "trades": 3, "taker_buy_volume": 2.63, "taker_buy_quote": 8.02939}, {"ts": 1769453460000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 4.44, "quote_volume": 13.53756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14399, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14399}, {"ts": 1769453580000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453640000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.15459, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769453700000, "open": 3.045, "high": 3.045, "low": 3.038, "close": 3.038, "volume": 134.95, "quote_volume": 410.56013, "trades": 24, "taker_buy_volume": 60.75, "taker_buy_quote": 184.86225}, {"ts": 1769453760000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.12149, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.12149}, {"ts": 1769453820000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453880000, "open": 3.042, "high": 3.052, "low": 3.039, "close": 3.052, "volume": 42.08, "quote_volume": 128.166, "trades": 13, "taker_buy_volume": 38.77, "taker_buy_quote": 118.10691}, {"ts": 1769453940000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 3.054, "high": 3.054, "low": 3.049, "close": 3.05, "volume": 233.61, "quote_volume": 712.52441, "trades": 13, "taker_buy_volume": 226.97, "taker_buy_quote": 692.27305}, {"ts": 1769454060000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454120000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.6, "quote_volume": 20.1201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454240000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 6.62, "quote_volume": 20.16121, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769454300000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454360000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 39.46, "quote_volume": 120.10634, "trades": 4, "taker_buy_volume": 39.46, "taker_buy_quote": 120.10634}, {"ts": 1769454420000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454480000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11091, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11091}, {"ts": 1769454540000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14135, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.14135}, {"ts": 1769454660000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454720000, "open": 3.044, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.10429, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769454780000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 2.71, "quote_volume": 8.23569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.62, "quote_volume": 20.12811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454960000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11094, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11094}, {"ts": 1769455020000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455080000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14135, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06571}, {"ts": 1769455140000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455200000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14135, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769455260000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455320000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.62, "quote_volume": 20.12149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455380000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.61, "quote_volume": 20.09769, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.09769}, {"ts": 1769455500000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.61, "quote_volume": 20.11755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.61, "quote_volume": 20.11752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 3.042, "high": 3.042, "low": 3.036, "close": 3.041, "volume": 8.66, "quote_volume": 26.32187, "trades": 3, "taker_buy_volume": 5.36, "taker_buy_quote": 16.30307}, {"ts": 1769455860000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455920000, "open": 3.044, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 6.62, "quote_volume": 20.13473, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769455980000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456040000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 3.3, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 60.81, "quote_volume": 184.8624, "trades": 7, "taker_buy_volume": 60.81, "taker_buy_quote": 184.8624}, {"ts": 1769456160000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0739, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.032}, {"ts": 1769456220000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456280000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 6.6, "quote_volume": 20.0871, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769456340000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.6, "quote_volume": 20.0937, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0937}, {"ts": 1769456460000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 5.7, "quote_volume": 17.3793, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 17.3793}, {"ts": 1769456520000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14066, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769456580000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.6, "quote_volume": 20.10721, "trades": 4, "taker_buy_volume": 6.29, "taker_buy_quote": 19.16295}, {"ts": 1769456700000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 3.045, "high": 3.045, "low": 3.043, "close": 3.043, "volume": 6.61, "quote_volume": 20.12083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456820000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456880000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 6.6, "quote_volume": 20.0937, "trades": 4, "taker_buy_volume": 6.44, "taker_buy_quote": 19.60682}, {"ts": 1769456940000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 3.046, "high": 3.046, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.1142, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0518}, {"ts": 1769457060000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 295.72, "quote_volume": 899.18914, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06902}, {"ts": 1769457180000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 3.039, "high": 3.039, "low": 3.033, "close": 3.035, "volume": 56.11, "quote_volume": 170.3271, "trades": 10, "taker_buy_volume": 43.21, "taker_buy_quote": 131.19181}, {"ts": 1769457300000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457360000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.61, "quote_volume": 20.07789, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07789}, {"ts": 1769457420000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 2.5, "quote_volume": 7.6, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 7.6}, {"ts": 1769457480000, "open": 3.04, "high": 3.04, "low": 3.034, "close": 3.034, "volume": 6.62, "quote_volume": 20.10494, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769457540000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.6, "quote_volume": 20.0541, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0541}, {"ts": 1769457660000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457720000, "open": 3.04, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 13.58, "quote_volume": 41.2637, "trades": 4, "taker_buy_volume": 10.28, "taker_buy_quote": 31.2449}, {"ts": 1769457780000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 6.6, "quote_volume": 20.0541, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0541}, {"ts": 1769457900000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457960000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.6, "quote_volume": 20.0475, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0287}, {"ts": 1769458020000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10163, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769458140000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 3.039, "high": 3.039, "low": 3.037, "close": 3.037, "volume": 6.61, "quote_volume": 20.08119, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05909}, {"ts": 1769458260000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 94.09, "quote_volume": 285.66111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.6, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769458380000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458440000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.62, "quote_volume": 20.08839, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.08839}, {"ts": 1769458500000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 3.036, "high": 3.036, "low": 3.026, "close": 3.031, "volume": 97.91, "quote_volume": 296.58619, "trades": 18, "taker_buy_volume": 34.1, "taker_buy_quote": 103.3802}, {"ts": 1769458620000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 3.031, "high": 3.032, "low": 3.026, "close": 3.026, "volume": 56.2, "quote_volume": 170.29963, "trades": 13, "taker_buy_volume": 36.35, "taker_buy_quote": 110.2132}, {"ts": 1769458740000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458800000, "open": 3.03, "high": 3.034, "low": 3.03, "close": 3.034, "volume": 6.6, "quote_volume": 20.0112, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0122}, {"ts": 1769458860000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05145, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1769458980000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.6, "quote_volume": 20.0013, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0013}, {"ts": 1769459100000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459160000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 20.00518, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.00518}, {"ts": 1769459220000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 3.03, "high": 3.03, "low": 3.025, "close": 3.025, "volume": 6.6, "quote_volume": 19.9815, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1769459340000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 3.03, "high": 3.03, "low": 3.025, "close": 3.025, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769459460000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 6.61, "quote_volume": 20.01176, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.01176}, {"ts": 1769459580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459640000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 6.62, "quote_volume": 20.04867, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769459700000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459760000, "open": 3.031, "high": 3.034, "low": 3.028, "close": 3.034, "volume": 103.83, "quote_volume": 314.84351, "trades": 4, "taker_buy_volume": 100.52, "taker_buy_quote": 304.82083}, {"ts": 1769459820000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.03823, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.03823}, {"ts": 1769459940000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460000000, "open": 3.035, "high": 3.035, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.07184, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.07184}, {"ts": 1769460060000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460120000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.06191, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.06191}, {"ts": 1769460180000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460240000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 6.61, "quote_volume": 20.02497, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769460300000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460360000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 6.62, "quote_volume": 20.08177, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1769460420000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.61, "quote_volume": 20.07789, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07789}, {"ts": 1769460540000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 3.039, "high": 3.039, "low": 3.034, "close": 3.034, "volume": 6.61, "quote_volume": 20.07129, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05909}, {"ts": 1769460660000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 6.62, "quote_volume": 20.08508, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04254}, {"ts": 1769460780000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 8.58, "quote_volume": 26.04753, "trades": 3, "taker_buy_volume": 8.58, "taker_buy_quote": 26.04753}, {"ts": 1769460900000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 1.97, "quote_volume": 5.97895, "trades": 1, "taker_buy_volume": 1.97, "taker_buy_quote": 5.97895}, {"ts": 1769460960000, "open": 3.034, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.06853, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04254}, {"ts": 1769461020000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 6.61, "quote_volume": 20.04151, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1769461140000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 3.033, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 9.1, "quote_volume": 27.60032, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 17.59802}, {"ts": 1769461260000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 46.57, "quote_volume": 141.11703, "trades": 7, "taker_buy_volume": 10.57, "taker_buy_quote": 32.03703}, {"ts": 1769461380000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0089}, {"ts": 1769461500000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.62, "quote_volume": 20.06853, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.06853}, {"ts": 1769461620000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 3.3, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461800000, "open": 3.033, "high": 3.037, "low": 3.033, "close": 3.037, "volume": 8.61, "quote_volume": 26.13533, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 16.0961}, {"ts": 1769461860000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 12.95, "quote_volume": 39.32915, "trades": 1, "taker_buy_volume": 12.95, "taker_buy_quote": 39.32915}, {"ts": 1769461920000, "open": 3.04, "high": 3.04, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10825, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0624}, {"ts": 1769461980000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462040000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.07125, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07125}, {"ts": 1769462100000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462160000, "open": 3.041, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 6.6, "quote_volume": 20.0607, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0607}, {"ts": 1769462220000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462280000, "open": 3.044, "high": 3.048, "low": 3.044, "close": 3.048, "volume": 231.56, "quote_volume": 705.77833, "trades": 8, "taker_buy_volume": 228.25, "taker_buy_quote": 695.70269}, {"ts": 1769462340000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 15.0, "quote_volume": 45.7629, "trades": 4, "taker_buy_volume": 15.0, "taker_buy_quote": 45.7629}, {"ts": 1769462400000, "open": 3.052, "high": 3.052, "low": 3.047, "close": 3.047, "volume": 256.74, "quote_volume": 782.58548, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769462460000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 3.05, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 6.6, "quote_volume": 20.1168, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769462580000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.62, "quote_volume": 20.17445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462760000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.6, "quote_volume": 20.1333, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1333}, {"ts": 1769462820000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 7.58, "quote_volume": 23.14406, "trades": 4, "taker_buy_volume": 7.58, "taker_buy_quote": 23.14406}, {"ts": 1769462940000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 3.35, "quote_volume": 10.23425, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 10.23425}, {"ts": 1769463000000, "open": 3.055, "high": 3.062, "low": 3.055, "close": 3.062, "volume": 403.52, "quote_volume": 1234.80085, "trades": 10, "taker_buy_volume": 400.22, "taker_buy_quote": 1224.71935}, {"ts": 1769463060000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463120000, "open": 3.059, "high": 3.062, "low": 3.059, "close": 3.059, "volume": 62.66, "quote_volume": 191.68687, "trades": 10, "taker_buy_volume": 6.62, "taker_buy_quote": 20.26051}, {"ts": 1769463180000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463240000, "open": 3.064, "high": 3.067, "low": 3.061, "close": 3.067, "volume": 392.74, "quote_volume": 1204.12348, "trades": 7, "taker_buy_volume": 392.74, "taker_buy_quote": 1204.12348}, {"ts": 1769463300000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463360000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.31347, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769463420000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.62, "quote_volume": 20.31347, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769463540000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.28277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463660000, "open": 3.073, "high": 3.085, "low": 3.073, "close": 3.085, "volume": 234.0, "quote_volume": 720.04656, "trades": 23, "taker_buy_volume": 234.0, "taker_buy_quote": 720.04656}, {"ts": 1769463720000, "open": 3.085, "high": 3.086, "low": 3.082, "close": 3.086, "volume": 26.19, "quote_volume": 80.80433, "trades": 7, "taker_buy_volume": 21.38, "taker_buy_quote": 65.96548}, {"ts": 1769463780000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463840000, "open": 3.086, "high": 3.086, "low": 3.077, "close": 3.077, "volume": 785.09, "quote_volume": 2417.4118, "trades": 17, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21466}, {"ts": 1769463900000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463960000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.08, "volume": 6.62, "quote_volume": 20.39953, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769464020000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464080000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 9.42, "quote_volume": 29.02023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464200000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3115, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769464260000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 12.35, "quote_volume": 37.95155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464320000, "open": 3.079, "high": 3.079, "low": 3.076, "close": 3.076, "volume": 6.6, "quote_volume": 20.3115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464380000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.37967, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.37967}, {"ts": 1769464500000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 3.08, "high": 3.081, "low": 3.077, "close": 3.077, "volume": 8.28, "quote_volume": 25.49581, "trades": 4, "taker_buy_volume": 4.98, "taker_buy_quote": 15.34171}, {"ts": 1769464620000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464680000, "open": 3.079, "high": 3.079, "low": 3.074, "close": 3.074, "volume": 7.31, "quote_volume": 22.48954, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1607}, {"ts": 1769464740000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464800000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.62, "quote_volume": 20.37967, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1948}, {"ts": 1769464860000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464920000, "open": 3.08, "high": 3.085, "low": 3.076, "close": 3.081, "volume": 2359.38, "quote_volume": 7274.40882, "trades": 24, "taker_buy_volume": 1720.88, "taker_buy_quote": 5304.97291}, {"ts": 1769464980000, "open": 3.087, "high": 3.087, "low": 3.085, "close": 3.085, "volume": 59.83, "quote_volume": 184.64969, "trades": 7, "taker_buy_volume": 37.07, "taker_buy_quote": 114.43509}, {"ts": 1769465040000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 6.61, "quote_volume": 20.41168, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769465100000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 460.24, "quote_volume": 1420.98233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465160000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769465220000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465400000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 6.61, "quote_volume": 20.38524, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.38524}, {"ts": 1769465460000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465520000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.089, "volume": 121.62, "quote_volume": 375.69411, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23783}, {"ts": 1769465580000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465640000, "open": 3.092, "high": 3.092, "low": 3.086, "close": 3.086, "volume": 6.61, "quote_volume": 20.41832, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769465700000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465760000, "open": 3.092, "high": 3.092, "low": 3.088, "close": 3.088, "volume": 6.62, "quote_volume": 20.4558, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.23452}, {"ts": 1769465820000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40835, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769465940000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 6.6, "quote_volume": 20.3775, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.197}, {"ts": 1769466060000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 3.083, "high": 3.083, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.35877, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769466180000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466240000, "open": 3.082, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 6.62, "quote_volume": 20.39291, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.39291}, {"ts": 1769466300000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 2.0, "quote_volume": 6.168, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.168}, {"ts": 1769466360000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 6.61, "quote_volume": 20.372, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769466420000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 7.22, "quote_volume": 22.24423, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20473}, {"ts": 1769466540000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 3.082, "high": 3.085, "low": 3.079, "close": 3.085, "volume": 14.41, "quote_volume": 44.42011, "trades": 8, "taker_buy_volume": 9.43, "taker_buy_quote": 29.07679}, {"ts": 1769466660000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 3.084, "high": 3.084, "low": 3.079, "close": 3.079, "volume": 6.61, "quote_volume": 20.36869, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1772}, {"ts": 1769466780000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466840000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.088, "volume": 6.61, "quote_volume": 20.39182, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1904}, {"ts": 1769466900000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.21135}, {"ts": 1769467020000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 3.088, "high": 3.088, "low": 3.085, "close": 3.085, "volume": 6.61, "quote_volume": 20.40175, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.40175}, {"ts": 1769467140000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 6.6, "quote_volume": 20.3511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467260000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467320000, "open": 3.082, "high": 3.082, "low": 3.08, "close": 3.08, "volume": 6.61, "quote_volume": 20.36542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 120.93, "quote_volume": 372.47764, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.20804}, {"ts": 1769467500000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 3.083, "high": 3.083, "low": 3.079, "close": 3.079, "volume": 8.39, "quote_volume": 25.8478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 3.085, "high": 3.085, "low": 3.079, "close": 3.085, "volume": 8.56, "quote_volume": 26.3878, "trades": 3, "taker_buy_volume": 5.26, "taker_buy_quote": 16.2271}, {"ts": 1769467740000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 16.21, "quote_volume": 49.97543, "trades": 3, "taker_buy_volume": 16.21, "taker_buy_quote": 49.97543}, {"ts": 1769467800000, "open": 3.083, "high": 3.083, "low": 3.073, "close": 3.074, "volume": 52.54, "quote_volume": 161.69587, "trades": 12, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1739}, {"ts": 1769467860000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467920000, "open": 3.078, "high": 3.078, "low": 3.073, "close": 3.073, "volume": 6.61, "quote_volume": 20.32908, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769467980000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.36312, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19149}, {"ts": 1769468100000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 3.078, "high": 3.078, "low": 3.073, "close": 3.073, "volume": 6.6, "quote_volume": 20.2983, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1574}, {"ts": 1769468220000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 3.078, "high": 3.078, "low": 3.074, "close": 3.074, "volume": 6.62, "quote_volume": 20.36312, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769468340000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 3.93, "quote_volume": 12.08475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 3.081, "high": 3.081, "low": 3.075, "close": 3.075, "volume": 6.62, "quote_volume": 20.37636, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.19811}, {"ts": 1769468460000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468520000, "open": 3.078, "high": 3.078, "low": 3.072, "close": 3.072, "volume": 60.69, "quote_volume": 186.62481, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18818}, {"ts": 1769468580000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468640000, "open": 3.07, "high": 3.07, "low": 3.065, "close": 3.065, "volume": 58.4, "quote_volume": 179.27145, "trades": 9, "taker_buy_volume": 55.09, "taker_buy_quote": 169.1263}, {"ts": 1769468700000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 6.47, "quote_volume": 19.83055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468760000, "open": 3.068, "high": 3.068, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.26404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468820000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 3.068, "high": 3.07, "low": 3.065, "close": 3.07, "volume": 20.3, "quote_volume": 62.29785, "trades": 4, "taker_buy_volume": 20.3, "taker_buy_quote": 62.29785}, {"ts": 1769468940000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 3.07, "high": 3.07, "low": 3.063, "close": 3.063, "volume": 14.5, "quote_volume": 44.46034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469060000, "open": 3.061, "high": 3.065, "low": 3.061, "close": 3.065, "volume": 31.62, "quote_volume": 96.86986, "trades": 3, "taker_buy_volume": 27.01, "taker_buy_quote": 82.75865}, {"ts": 1769469120000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.61, "quote_volume": 20.24972, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1145}, {"ts": 1769469180000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 6.62, "quote_volume": 20.28037, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.14515}, {"ts": 1769469300000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 26.12, "quote_volume": 80.0578, "trades": 4, "taker_buy_volume": 26.12, "taker_buy_quote": 80.0578}, {"ts": 1769469360000, "open": 3.064, "high": 3.064, "low": 3.059, "close": 3.059, "volume": 6.6, "quote_volume": 20.2059, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769469420000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 3.55, "quote_volume": 10.8559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469480000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 6.62, "quote_volume": 20.25389, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.25389}, {"ts": 1769469540000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 85.86, "quote_volume": 262.7316, "trades": 4, "taker_buy_volume": 85.86, "taker_buy_quote": 262.7316}, {"ts": 1769469600000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.058, "volume": 11.19, "quote_volume": 34.22564, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12198}, {"ts": 1769469660000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469720000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 6.61, "quote_volume": 20.22331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469780000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 19.65, "quote_volume": 60.14865, "trades": 4, "taker_buy_volume": 16.35, "taker_buy_quote": 50.04735}, {"ts": 1769469900000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "open": 3.064, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 6.61, "quote_volume": 20.24311, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1112}, {"ts": 1769470020000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 3.067, "high": 3.067, "low": 3.065, "close": 3.065, "volume": 100.9, "quote_volume": 309.26512, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15177}, {"ts": 1769470140000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 3.067, "high": 3.068, "low": 3.064, "close": 3.068, "volume": 51.75, "quote_volume": 158.75249, "trades": 3, "taker_buy_volume": 48.45, "taker_buy_quote": 148.64129}, {"ts": 1769470260000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.6, "quote_volume": 20.2785, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1442}, {"ts": 1769470380000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.071, "volume": 6.62, "quote_volume": 20.33995, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.16501}, {"ts": 1769470500000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34326, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.17494}, {"ts": 1769470620000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 3.077, "high": 3.08, "low": 3.074, "close": 3.08, "volume": 13.03, "quote_volume": 40.09793, "trades": 5, "taker_buy_volume": 9.72, "taker_buy_quote": 29.92299}, {"ts": 1769470740000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 6.61, "quote_volume": 20.34887, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.34887}, {"ts": 1769470860000, "open": 3.078, "high": 3.078, "low": 3.077, "close": 3.077, "volume": 10.15, "quote_volume": 31.23541, "trades": 3, "taker_buy_volume": 4.32, "taker_buy_quote": 13.29264}, {"ts": 1769470920000, "open": 3.077, "high": 3.077, "low": 3.073, "close": 3.073, "volume": 6.62, "quote_volume": 20.3565, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18487}, {"ts": 1769470980000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 3.076, "high": 3.076, "low": 3.072, "close": 3.072, "volume": 6.62, "quote_volume": 20.34988, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.18156}, {"ts": 1769471100000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 19.53, "quote_volume": 59.96024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 3.07, "high": 3.07, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.2795, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769471220000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.2828, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1617}, {"ts": 1769471340000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 3.07, "high": 3.07, "low": 3.067, "close": 3.067, "volume": 6.61, "quote_volume": 20.28277, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.28277}, {"ts": 1769471460000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.6, "quote_volume": 20.2455, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769471580000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.61, "quote_volume": 20.27619, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15839}, {"ts": 1769471700000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 13.21, "quote_volume": 40.51837, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1244}, {"ts": 1769471820000, "open": 3.067, "high": 3.069, "low": 3.067, "close": 3.069, "volume": 54.25, "quote_volume": 166.38835, "trades": 2, "taker_buy_volume": 54.25, "taker_buy_quote": 166.38835}, {"ts": 1769471880000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 6.6, "quote_volume": 20.2455, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.1277}, {"ts": 1769471940000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472000000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 8.5, "quote_volume": 26.0813, "trades": 3, "taker_buy_volume": 1.9, "taker_buy_quote": 5.8292}, {"ts": 1769472060000, "open": 3.069, "high": 3.07, "low": 3.062, "close": 3.065, "volume": 1683.49, "quote_volume": 5162.72585, "trades": 30, "taker_buy_volume": 94.24, "taker_buy_quote": 288.99448}, {"ts": 1769472120000, "open": 3.068, "high": 3.07, "low": 3.066, "close": 3.07, "volume": 69.34, "quote_volume": 212.7302, "trades": 6, "taker_buy_volume": 15.78, "taker_buy_quote": 48.43798}, {"ts": 1769472180000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 3.068, "high": 3.068, "low": 3.062, "close": 3.062, "volume": 53.06, "quote_volume": 162.58246, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.15508}, {"ts": 1769472300000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 4.4, "quote_volume": 13.4552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472360000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 8.41, "quote_volume": 25.70245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472420000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472480000, "open": 3.06, "high": 3.06, "low": 3.052, "close": 3.052, "volume": 15.14, "quote_volume": 46.26991, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.2167}, {"ts": 1769472540000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 1.36, "quote_volume": 4.15072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472600000, "open": 3.054, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 139.22, "quote_volume": 425.21659, "trades": 5, "taker_buy_volume": 135.91, "taker_buy_quote": 415.11447}, {"ts": 1769472660000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 10.78, "quote_volume": 32.94368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472720000, "open": 3.058, "high": 3.061, "low": 3.055, "close": 3.061, "volume": 238.35, "quote_volume": 729.4461, "trades": 12, "taker_buy_volume": 238.35, "taker_buy_quote": 729.4461}, {"ts": 1769472780000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 241.43, "quote_volume": 737.81998, "trades": 13, "taker_buy_volume": 198.52, "taker_buy_quote": 606.68702}, {"ts": 1769472900000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 67.95, "quote_volume": 207.58725, "trades": 7, "taker_buy_volume": 2.8, "taker_buy_quote": 8.554}, {"ts": 1769472960000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 9.68, "quote_volume": 29.55329, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.21417}, {"ts": 1769473020000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 14.22, "quote_volume": 43.48476, "trades": 2, "taker_buy_volume": 14.22, "taker_buy_quote": 43.48476}, {"ts": 1769473080000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20345, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.20345}, {"ts": 1769473140000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473200000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18365, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11205}, {"ts": 1769473260000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473380000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.19684, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769473500000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473560000, "open": 3.059, "high": 3.059, "low": 3.054, "close": 3.054, "volume": 187.19, "quote_volume": 572.55966, "trades": 10, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0881}, {"ts": 1769473620000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473740000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473800000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.20093}, {"ts": 1769473860000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 56.54, "quote_volume": 172.67316, "trades": 5, "taker_buy_volume": 56.54, "taker_buy_quote": 172.67316}, {"ts": 1769473920000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.6, "quote_volume": 20.1465, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1465}, {"ts": 1769473980000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474040000, "open": 3.051, "high": 3.051, "low": 3.046, "close": 3.046, "volume": 20.87, "quote_volume": 63.60497, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 6.57, "quote_volume": 20.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474160000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.047, "volume": 6.61, "quote_volume": 20.14729, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769474220000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14399, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14399}, {"ts": 1769474340000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 47.62, "quote_volume": 144.95767, "trades": 2, "taker_buy_volume": 47.62, "taker_buy_quote": 144.95767}, {"ts": 1769474400000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13735, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769474460000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474520000, "open": 3.048, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 69.76, "quote_volume": 212.68905, "trades": 7, "taker_buy_volume": 66.46, "taker_buy_quote": 202.63395}, {"ts": 1769474580000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 9.1, "quote_volume": 27.7641, "trades": 1, "taker_buy_volume": 9.1, "taker_buy_quote": 27.7641}, {"ts": 1769474640000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.62, "quote_volume": 20.18107, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769474700000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474760000, "open": 3.051, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 50.13, "quote_volume": 152.9649, "trades": 7, "taker_buy_volume": 46.82, "taker_buy_quote": 142.8694}, {"ts": 1769474820000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.051, "volume": 6.6, "quote_volume": 20.1432, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0749}, {"ts": 1769474940000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 4.26, "quote_volume": 12.98022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 3.047, "high": 3.047, "low": 3.045, "close": 3.045, "volume": 9.4, "quote_volume": 28.63124, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769475060000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 17.75, "quote_volume": 54.102, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 54.102}, {"ts": 1769475120000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 48.48, "quote_volume": 147.76373, "trades": 3, "taker_buy_volume": 45.17, "taker_buy_quote": 137.67816}, {"ts": 1769475180000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 4.67, "quote_volume": 14.2435, "trades": 1, "taker_buy_volume": 4.67, "taker_buy_quote": 14.2435}, {"ts": 1769475240000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.05, "volume": 43.77, "quote_volume": 133.4919, "trades": 4, "taker_buy_volume": 40.47, "taker_buy_quote": 123.4335}, {"ts": 1769475300000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475360000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769475420000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17043, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769475540000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 5.77, "quote_volume": 17.61581, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 17.61581}, {"ts": 1769475600000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769475660000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 8.98, "quote_volume": 27.389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475720000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.1704, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0749}, {"ts": 1769475780000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475840000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 6.62, "quote_volume": 20.18438, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769475900000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 3.047, "high": 3.047, "low": 3.043, "close": 3.043, "volume": 6.62, "quote_volume": 20.1579, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769476020000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.61, "quote_volume": 20.11752, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11752}, {"ts": 1769476140000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476200000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.046, "volume": 17.36, "quote_volume": 52.89176, "trades": 4, "taker_buy_volume": 12.13, "taker_buy_quote": 36.96118}, {"ts": 1769476260000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.045, "volume": 8.82, "quote_volume": 26.8536, "trades": 3, "taker_buy_volume": 5.52, "taker_buy_quote": 16.8117}, {"ts": 1769476380000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476440000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.6, "quote_volume": 20.0805, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769476500000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476560000, "open": 3.044, "high": 3.044, "low": 3.042, "close": 3.042, "volume": 6.62, "quote_volume": 20.14466, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769476620000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476680000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14068, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769476740000, "open": 3.041, "high": 3.042, "low": 3.041, "close": 3.042, "volume": 21.73, "quote_volume": 66.09809, "trades": 3, "taker_buy_volume": 17.16, "taker_buy_quote": 52.20072}, {"ts": 1769476800000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 6.61, "quote_volume": 20.10762, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.10762}, {"ts": 1769476860000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 5.78, "quote_volume": 17.629, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 17.629}, {"ts": 1769476920000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.05, "volume": 12.97, "quote_volume": 39.55352, "trades": 7, "taker_buy_volume": 6.36, "taker_buy_quote": 19.398}, {"ts": 1769476980000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477040000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.16052, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769477100000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477160000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17043, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769477220000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477280000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769477340000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477400000, "open": 3.055, "high": 3.055, "low": 3.053, "close": 3.053, "volume": 6.6, "quote_volume": 20.1564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 13.21, "quote_volume": 40.35983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477580000, "open": 3.063, "high": 3.063, "low": 3.062, "close": 3.062, "volume": 27.01, "quote_volume": 82.73162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477640000, "open": 3.062, "high": 3.062, "low": 3.058, "close": 3.058, "volume": 6.62, "quote_volume": 20.2572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477700000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477760000, "open": 3.054, "high": 3.056, "low": 3.051, "close": 3.051, "volume": 12.18, "quote_volume": 37.19442, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769477820000, "open": 3.053, "high": 3.059, "low": 3.053, "close": 3.059, "volume": 697.98, "quote_volume": 2133.17099, "trades": 13, "taker_buy_volume": 697.98, "taker_buy_quote": 2133.17099}, {"ts": 1769477880000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 6.61, "quote_volume": 20.22328, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.22328}, {"ts": 1769477940000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 3.06, "high": 3.06, "low": 3.056, "close": 3.056, "volume": 8.44, "quote_volume": 25.80918, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.1286}, {"ts": 1769478060000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478120000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 6.6, "quote_volume": 20.163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478180000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 3.057, "high": 3.057, "low": 3.055, "close": 3.055, "volume": 6.6, "quote_volume": 20.1696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478300000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478360000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.21009, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12529}, {"ts": 1769478420000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 6.61, "quote_volume": 20.21999, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12529}, {"ts": 1769478540000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 7.27, "quote_volume": 22.23239, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 15.57031}, {"ts": 1769478600000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 8.76, "quote_volume": 26.78049, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.12529}, {"ts": 1769478660000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478720000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 8.97, "quote_volume": 27.39345, "trades": 3, "taker_buy_volume": 5.67, "taker_buy_quote": 17.32185}, {"ts": 1769478780000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18034, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769478900000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 11.3, "quote_volume": 34.47448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478960000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769479020000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479080000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17704, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769479260000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.1498, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769479380000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479440000, "open": 3.058, "high": 3.058, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.20676, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0914}, {"ts": 1769479500000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479560000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 9.03, "quote_volume": 27.61374, "trades": 3, "taker_buy_volume": 9.03, "taker_buy_quote": 27.61374}, {"ts": 1769479620000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 6.61, "quote_volume": 20.21338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479740000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 19.57, "quote_volume": 59.84506, "trades": 1, "taker_buy_volume": 19.57, "taker_buy_quote": 59.84506}, {"ts": 1769479800000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 6.61, "quote_volume": 20.20348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 3.054, "high": 3.054, "low": 3.05, "close": 3.053, "volume": 343.15, "quote_volume": 1047.36252, "trades": 23, "taker_buy_volume": 113.59, "taker_buy_quote": 346.74359}, {"ts": 1769479920000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.62, "quote_volume": 20.19431, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769479980000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480040000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 6.61, "quote_volume": 20.17704, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10874}, {"ts": 1769480100000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 6.6, "quote_volume": 20.1498, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0782}, {"ts": 1769480220000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 6.61, "quote_volume": 20.18362, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769480340000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 9.1, "quote_volume": 27.7618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480400000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.047, "volume": 57.18, "quote_volume": 174.18926, "trades": 8, "taker_buy_volume": 53.87, "taker_buy_quote": 164.11031}, {"ts": 1769480460000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 3.047, "high": 3.047, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480580000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480640000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.16783, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769480700000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480760000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.62, "quote_volume": 20.16783, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769480820000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480880000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13735, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769480940000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13735, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0584}, {"ts": 1769481060000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481120000, "open": 3.048, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 52.18, "quote_volume": 159.08362, "trades": 6, "taker_buy_volume": 48.88, "taker_buy_quote": 149.03182}, {"ts": 1769481180000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 6.12, "quote_volume": 18.68436, "trades": 4, "taker_buy_volume": 5.78, "taker_buy_quote": 17.64634}, {"ts": 1769481240000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.16712, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769481300000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 5.45, "quote_volume": 16.60615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.15388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 3.051, "high": 3.053, "low": 3.048, "close": 3.053, "volume": 238.98, "quote_volume": 729.37665, "trades": 10, "taker_buy_volume": 235.67, "taker_buy_quote": 719.28777}, {"ts": 1769481540000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481600000, "open": 3.059, "high": 3.059, "low": 3.057, "close": 3.057, "volume": 18.5, "quote_volume": 56.56112, "trades": 5, "taker_buy_volume": 3.08, "taker_buy_quote": 9.41556}, {"ts": 1769481660000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 4.71, "quote_volume": 14.38905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481720000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.19687, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.11867}, {"ts": 1769481780000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 4.3, "quote_volume": 13.1279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481840000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.6, "quote_volume": 20.1399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481900000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481960000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 6.61, "quote_volume": 20.19354, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0848}, {"ts": 1769482020000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482080000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 9.92, "quote_volume": 30.31554, "trades": 3, "taker_buy_volume": 9.92, "taker_buy_quote": 30.31554}, {"ts": 1769482140000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.62, "quote_volume": 20.19431, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10212}, {"ts": 1769482260000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.6, "quote_volume": 20.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.15721, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09881}, {"ts": 1769482500000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 6.61, "quote_volume": 20.1539, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769482620000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 6.26, "quote_volume": 19.10552, "trades": 1, "taker_buy_volume": 6.26, "taker_buy_quote": 19.10552}, {"ts": 1769482680000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16379, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769482740000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 16.68, "quote_volume": 50.88257, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0716}, {"ts": 1769482860000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.053, "volume": 29.3, "quote_volume": 89.5245, "trades": 4, "taker_buy_volume": 16.37, "taker_buy_quote": 50.04309}, {"ts": 1769482920000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.17043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482980000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483040000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 6.62, "quote_volume": 20.20093, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.10543}, {"ts": 1769483100000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 3.048, "high": 3.048, "low": 3.045, "close": 3.045, "volume": 6.61, "quote_volume": 20.13738, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769483220000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483280000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 12.41, "quote_volume": 37.78018, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08888}, {"ts": 1769483340000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483400000, "open": 3.043, "high": 3.043, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.10761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 3.043, "high": 3.043, "low": 3.039, "close": 3.04, "volume": 67.44, "quote_volume": 205.00053, "trades": 6, "taker_buy_volume": 64.13, "taker_buy_quote": 194.93813}, {"ts": 1769483580000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483640000, "open": 3.039, "high": 3.039, "low": 3.031, "close": 3.031, "volume": 621.43, "quote_volume": 1885.75265, "trades": 14, "taker_buy_volume": 90.9, "taker_buy_quote": 275.80715}, {"ts": 1769483700000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 22.42, "quote_volume": 68.06316, "trades": 5, "taker_buy_volume": 22.42, "taker_buy_quote": 68.06316}, {"ts": 1769483760000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.038, "volume": 33.1, "quote_volume": 100.54791, "trades": 7, "taker_buy_volume": 33.1, "taker_buy_quote": 100.54791}, {"ts": 1769483820000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483880000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.61, "quote_volume": 20.07786, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0287}, {"ts": 1769483940000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 65.51, "quote_volume": 198.80497, "trades": 12, "taker_buy_volume": 60.92, "taker_buy_quote": 184.87432}, {"ts": 1769484000000, "open": 3.034, "high": 3.034, "low": 3.032, "close": 3.032, "volume": 11.13, "quote_volume": 33.75938, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 20.05474}, {"ts": 1769484060000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484120000, "open": 3.035, "high": 3.036, "low": 3.032, "close": 3.036, "volume": 10.57, "quote_volume": 32.07401, "trades": 4, "taker_buy_volume": 7.27, "taker_buy_quote": 22.06841}, {"ts": 1769484180000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.62, "quote_volume": 20.10825, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05909}, {"ts": 1769484300000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484360000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.62, "quote_volume": 20.10163, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769484420000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 51.38, "quote_volume": 156.02262, "trades": 5, "taker_buy_volume": 51.38, "taker_buy_quote": 156.02262}, {"ts": 1769484480000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 38.68, "quote_volume": 117.42742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 35.24, "quote_volume": 106.99526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 3.032, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 169.84, "quote_volume": 514.81578, "trades": 7, "taker_buy_volume": 4.94, "taker_buy_quote": 14.98302}, {"ts": 1769484720000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 8.31, "quote_volume": 25.19754, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04254}, {"ts": 1769484780000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484840000, "open": 3.031, "high": 3.033, "low": 3.029, "close": 3.03, "volume": 52.94, "quote_volume": 160.49, "trades": 8, "taker_buy_volume": 41.26, "taker_buy_quote": 125.10468}, {"ts": 1769484900000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 22.99, "quote_volume": 69.68269, "trades": 1, "taker_buy_volume": 22.99, "taker_buy_quote": 69.68269}, {"ts": 1769484960000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 6.61, "quote_volume": 20.04153, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03923}, {"ts": 1769485020000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 3.09, "quote_volume": 9.36888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05142, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0155}, {"ts": 1769485140000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 829.5, "quote_volume": 2520.0111, "trades": 9, "taker_buy_volume": 30.96, "taker_buy_quote": 94.05648}, {"ts": 1769485260000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 2.26, "quote_volume": 6.86136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485320000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 13.19, "quote_volume": 40.02369, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769485380000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.07128, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769485500000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 3.036, "high": 3.036, "low": 3.034, "close": 3.034, "volume": 6.61, "quote_volume": 20.06134, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769485620000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 44.44, "quote_volume": 134.76992, "trades": 3, "taker_buy_volume": 25.62, "taker_buy_quote": 77.70546}, {"ts": 1769485680000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.033, "volume": 44.25, "quote_volume": 134.19142, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0122}, {"ts": 1769485740000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.032, "volume": 28.73, "quote_volume": 87.10936, "trades": 3, "taker_buy_volume": 25.42, "taker_buy_quote": 77.07675}, {"ts": 1769485980000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486040000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 6.6, "quote_volume": 20.0178, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0178}, {"ts": 1769486100000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486160000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.04482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 4.67, "quote_volume": 14.17345, "trades": 2, "taker_buy_volume": 4.67, "taker_buy_quote": 14.17345}, {"ts": 1769486280000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 6.61, "quote_volume": 20.05803, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0188}, {"ts": 1769486340000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486400000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.06191, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769486460000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 29.2, "quote_volume": 88.4468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486520000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.06191, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769486580000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 18.42, "quote_volume": 55.77576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486640000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 20.00515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 3.028, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 6.62, "quote_volume": 20.03874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486820000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 30.84, "quote_volume": 93.40996, "trades": 5, "taker_buy_volume": 26.44, "taker_buy_quote": 80.08676}, {"ts": 1769486880000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 6.6, "quote_volume": 19.9914, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1769486940000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487000000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 12.41, "quote_volume": 37.69577, "trades": 3, "taker_buy_volume": 12.41, "taker_buy_quote": 37.69577}, {"ts": 1769487060000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487120000, "open": 3.041, "high": 3.048, "low": 3.04, "close": 3.04, "volume": 897.79, "quote_volume": 2731.37016, "trades": 35, "taker_buy_volume": 873.65, "taker_buy_quote": 2657.92601}, {"ts": 1769487180000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487240000, "open": 3.037, "high": 3.037, "low": 3.03, "close": 3.03, "volume": 12.44, "quote_volume": 37.71968, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.08508}, {"ts": 1769487300000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 60.97, "quote_volume": 184.86104, "trades": 7, "taker_buy_volume": 60.97, "taker_buy_quote": 184.86104}, {"ts": 1769487360000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.06191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487420000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487480000, "open": 3.031, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 6.61, "quote_volume": 20.02498, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0023}, {"ts": 1769487540000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487600000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 6.61, "quote_volume": 20.0184, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769487660000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 6.61, "quote_volume": 20.02168, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1769487780000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 1.95, "quote_volume": 5.90265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 3.025, "high": 3.025, "low": 3.022, "close": 3.024, "volume": 83.67, "quote_volume": 252.98777, "trades": 7, "taker_buy_volume": 80.36, "taker_buy_quote": 242.98495}, {"ts": 1769487900000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487960000, "open": 3.019, "high": 3.021, "low": 3.018, "close": 3.019, "volume": 70.06, "quote_volume": 211.55675, "trades": 11, "taker_buy_volume": 57.73, "taker_buy_quote": 174.33248}, {"ts": 1769488020000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 3.018, "high": 3.018, "low": 3.016, "close": 3.016, "volume": 6.61, "quote_volume": 19.94238, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1769488140000, "open": 3.014, "high": 3.021, "low": 3.014, "close": 3.019, "volume": 983.15, "quote_volume": 2967.96959, "trades": 20, "taker_buy_volume": 951.66, "taker_buy_quote": 2873.04628}, {"ts": 1769488200000, "open": 3.019, "high": 3.019, "low": 3.015, "close": 3.015, "volume": 18.47, "quote_volume": 55.73061, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488260000, "open": 3.017, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 16.95, "quote_volume": 51.13152, "trades": 6, "taker_buy_volume": 13.63, "taker_buy_quote": 41.12172}, {"ts": 1769488320000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.62, "quote_volume": 19.96383, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769488380000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.016, "volume": 21.06, "quote_volume": 63.51696, "trades": 4, "taker_buy_volume": 17.76, "taker_buy_quote": 53.56746}, {"ts": 1769488500000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488560000, "open": 3.016, "high": 3.016, "low": 3.014, "close": 3.014, "volume": 6.62, "quote_volume": 19.9593, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98296}, {"ts": 1769488620000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488680000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 6.6, "quote_volume": 19.9056, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9561}, {"ts": 1769488740000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 26.4, "quote_volume": 79.6224, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 79.6224}, {"ts": 1769488800000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.016, "volume": 33.62, "quote_volume": 101.39792, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769488860000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 2.22, "quote_volume": 6.6933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488920000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 179.37, "quote_volume": 540.59015, "trades": 7, "taker_buy_volume": 30.3, "taker_buy_quote": 91.3038}, {"ts": 1769488980000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 21.67, "quote_volume": 65.24837, "trades": 1, "taker_buy_volume": 21.67, "taker_buy_quote": 65.24837}, {"ts": 1769489040000, "open": 3.013, "high": 3.013, "low": 3.011, "close": 3.011, "volume": 6.61, "quote_volume": 19.90933, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1769489100000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 77.5, "quote_volume": 233.3525, "trades": 3, "taker_buy_volume": 51.16, "taker_buy_quote": 154.04276}, {"ts": 1769489160000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 277.74, "quote_volume": 835.79902, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1769489220000, "open": 3.008, "high": 3.016, "low": 3.007, "close": 3.016, "volume": 649.11, "quote_volume": 1953.534, "trades": 25, "taker_buy_volume": 582.62, "taker_buy_quote": 1753.56473}, {"ts": 1769489280000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 6.61, "quote_volume": 19.92583, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9528}, {"ts": 1769489340000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.012, "volume": 72.66, "quote_volume": 218.83312, "trades": 12, "taker_buy_volume": 60.58, "taker_buy_quote": 182.48001}, {"ts": 1769489460000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489520000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.90603, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97303}, {"ts": 1769489580000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 3.013, "high": 3.013, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.91262, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9429}, {"ts": 1769489700000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489760000, "open": 3.017, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 8.6, "quote_volume": 25.94157, "trades": 4, "taker_buy_volume": 8.6, "taker_buy_quote": 25.94157}, {"ts": 1769489820000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489880000, "open": 3.02, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 6.62, "quote_volume": 19.98247, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9962}, {"ts": 1769489940000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490000000, "open": 3.02, "high": 3.02, "low": 3.016, "close": 3.016, "volume": 8.59, "quote_volume": 25.92265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490060000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 3.017, "high": 3.017, "low": 3.016, "close": 3.016, "volume": 10.49, "quote_volume": 31.64115, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769490180000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 3.015, "high": 3.015, "low": 3.011, "close": 3.011, "volume": 11.38, "quote_volume": 34.28168, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769490300000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 6.6, "quote_volume": 19.88562, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9462}, {"ts": 1769490420000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.62, "quote_volume": 19.94937, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97965}, {"ts": 1769490540000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490600000, "open": 3.012, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 28.44, "quote_volume": 85.67118, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769490660000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 2.3, "quote_volume": 6.9276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 8.61, "quote_volume": 25.92339, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 15.9636}, {"ts": 1769490780000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 1.66, "quote_volume": 4.99494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490840000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.89942, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1769490900000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 2.71, "quote_volume": 8.15439, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 8.15439}, {"ts": 1769490960000, "open": 3.009, "high": 3.009, "low": 3.007, "close": 3.008, "volume": 35.88, "quote_volume": 107.92039, "trades": 4, "taker_buy_volume": 22.63, "taker_buy_quote": 68.07104}, {"ts": 1769491020000, "open": 3.004, "high": 3.005, "low": 3.002, "close": 3.005, "volume": 162.59, "quote_volume": 488.38526, "trades": 11, "taker_buy_volume": 81.66, "taker_buy_quote": 245.35464}, {"ts": 1769491080000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.003, "volume": 120.23, "quote_volume": 361.09613, "trades": 14, "taker_buy_volume": 114.94, "taker_buy_quote": 345.22084}, {"ts": 1769491140000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 540.68, "quote_volume": 1622.01705, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.8201, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1769491260000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 2.44, "quote_volume": 7.31512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491320000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.998, "volume": 37.9, "quote_volume": 113.60118, "trades": 7, "taker_buy_volume": 31.28, "taker_buy_quote": 93.76104}, {"ts": 1769491380000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 33.41, "quote_volume": 100.19659, "trades": 5, "taker_buy_volume": 33.41, "taker_buy_quote": 100.19659}, {"ts": 1769491440000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 6.61, "quote_volume": 19.82671, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.82671}, {"ts": 1769491500000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 2.999, "high": 2.999, "low": 2.996, "close": 2.996, "volume": 6.61, "quote_volume": 19.81349, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92669}, {"ts": 1769491620000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491680000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 6.62, "quote_volume": 19.86993, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769491740000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 75.05, "quote_volume": 225.15, "trades": 3, "taker_buy_volume": 48.05, "taker_buy_quote": 144.15}, {"ts": 1769491800000, "open": 3.0, "high": 3.003, "low": 2.995, "close": 3.003, "volume": 2566.66, "quote_volume": 7693.0798, "trades": 41, "taker_buy_volume": 1670.63, "taker_buy_quote": 5007.57863}, {"ts": 1769491860000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491920000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 6.62, "quote_volume": 19.86662, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769491980000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492040000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 6.62, "quote_volume": 19.86662, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769492100000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 2.5, "quote_volume": 7.5075, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 7.5075}, {"ts": 1769492160000, "open": 3.003, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 6.61, "quote_volume": 19.83993, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93993}, {"ts": 1769492220000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 39.6, "quote_volume": 118.77851, "trades": 11, "taker_buy_volume": 4.0, "taker_buy_quote": 12.008}, {"ts": 1769492280000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 9.78, "quote_volume": 29.34318, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 19.44648}, {"ts": 1769492340000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 6.6, "quote_volume": 19.8, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9033}, {"ts": 1769492460000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 49.12, "quote_volume": 147.38212, "trades": 2, "taker_buy_volume": 49.12, "taker_buy_quote": 147.38212}, {"ts": 1769492520000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 87.59, "quote_volume": 262.82399, "trades": 10, "taker_buy_volume": 84.29, "taker_buy_quote": 252.92729}, {"ts": 1769492580000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 8.84, "quote_volume": 26.53768, "trades": 1, "taker_buy_volume": 8.84, "taker_buy_quote": 26.53768}, {"ts": 1769492640000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 6.61, "quote_volume": 19.83332, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769492700000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492760000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 6.6, "quote_volume": 19.8066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492880000, "open": 3.003, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 24.48, "quote_volume": 73.50534, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94655}, {"ts": 1769492940000, "open": 2.999, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 418.15, "quote_volume": 1254.59861, "trades": 19, "taker_buy_volume": 416.28, "taker_buy_quote": 1248.99048}, {"ts": 1769493000000, "open": 3.004, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 8.86, "quote_volume": 26.60206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 46.63, "quote_volume": 139.90474, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 129.6216}, {"ts": 1769493120000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 6.62, "quote_volume": 19.85669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 45.48, "quote_volume": 136.4616, "trades": 3, "taker_buy_volume": 45.48, "taker_buy_quote": 136.4616}, {"ts": 1769493240000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 90.68, "quote_volume": 272.08316, "trades": 8, "taker_buy_volume": 87.37, "taker_buy_quote": 262.15978}, {"ts": 1769493300000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.82229, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1769493420000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 2.998, "volume": 6.62, "quote_volume": 19.85338, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1769493540000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 6.62, "quote_volume": 19.86331, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769493660000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 20.66, "quote_volume": 61.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493720000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 6.61, "quote_volume": 19.84321, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9099}, {"ts": 1769493780000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 3.005, "high": 3.009, "low": 3.005, "close": 3.009, "volume": 6.61, "quote_volume": 19.87625, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9297}, {"ts": 1769493900000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493960000, "open": 3.009, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 6.61, "quote_volume": 19.88289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494020000, "open": 3.007, "high": 3.007, "low": 3.005, "close": 3.005, "volume": 9.85, "quote_volume": 29.60725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494080000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.005, "volume": 6.6, "quote_volume": 19.8429, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1769494140000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.007, "volume": 15.19, "quote_volume": 45.66615, "trades": 4, "taker_buy_volume": 5.01, "taker_buy_quote": 15.06837}, {"ts": 1769494260000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 1.71, "quote_volume": 5.14026, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.14026}, {"ts": 1769494320000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.003, "volume": 6.62, "quote_volume": 19.88979, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94986}, {"ts": 1769494380000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 1.71, "quote_volume": 5.14026, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.14026}, {"ts": 1769494440000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.006, "volume": 15.81, "quote_volume": 47.52818, "trades": 5, "taker_buy_volume": 12.51, "taker_buy_quote": 37.61168}, {"ts": 1769494500000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 5.95, "quote_volume": 17.88146, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 5.14026}, {"ts": 1769494560000, "open": 3.006, "high": 3.006, "low": 3.004, "close": 3.004, "volume": 6.61, "quote_volume": 19.86306, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94986}, {"ts": 1769494620000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 3.004, "high": 3.004, "low": 2.999, "close": 2.999, "volume": 6.6, "quote_volume": 19.8099, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1769494740000, "open": 2.999, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 99.97, "quote_volume": 299.97001, "trades": 3, "taker_buy_volume": 99.97, "taker_buy_quote": 299.97001}, {"ts": 1769494800000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 9.96, "quote_volume": 29.87338, "trades": 3, "taker_buy_volume": 6.65, "taker_buy_quote": 19.95}, {"ts": 1769494860000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494920000, "open": 3.003, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 6.62, "quote_volume": 19.86993, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93993}, {"ts": 1769494980000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 6.61, "quote_volume": 19.83001, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93331}, {"ts": 1769495100000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 1.96, "quote_volume": 5.88392, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 5.88392}, {"ts": 1769495160000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 6.61, "quote_volume": 19.83992, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93662}, {"ts": 1769495220000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 4.44, "quote_volume": 13.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495280000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 10.1, "quote_volume": 30.3136, "trades": 3, "taker_buy_volume": 6.8, "taker_buy_quote": 20.4136}, {"ts": 1769495340000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495400000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 6.61, "quote_volume": 19.79694, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769495460000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495520000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 6.61, "quote_volume": 19.79694, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769495580000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.996, "volume": 9.29, "quote_volume": 27.83284, "trades": 4, "taker_buy_volume": 5.98, "taker_buy_quote": 17.91939}, {"ts": 1769495700000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495760000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 6.62, "quote_volume": 19.82028, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91345}, {"ts": 1769495820000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 6.62, "quote_volume": 19.8269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 6.6, "quote_volume": 19.7637, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8835}, {"ts": 1769496060000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 33.83, "quote_volume": 101.28702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.62, "quote_volume": 19.81035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496240000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 6.6, "quote_volume": 19.7538, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8802}, {"ts": 1769496300000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496360000, "open": 2.992, "high": 2.992, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.77381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496420000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496480000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.991, "volume": 6.6, "quote_volume": 19.7472, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1769496540000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496600000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.991, "volume": 6.6, "quote_volume": 19.7472, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1769496660000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 3.3, "quote_volume": 9.8769, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1769496780000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496840000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 30.3, "quote_volume": 90.6609, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8769}, {"ts": 1769496900000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.991, "volume": 8.45, "quote_volume": 25.28065, "trades": 3, "taker_buy_volume": 3.35, "taker_buy_quote": 10.02655}, {"ts": 1769496960000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 6.61, "quote_volume": 19.77052, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90352}, {"ts": 1769497020000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.991, "volume": 69.58, "quote_volume": 208.16796, "trades": 6, "taker_buy_volume": 13.59, "taker_buy_quote": 40.67487}, {"ts": 1769497140000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497200000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 75.56, "quote_volume": 226.14777, "trades": 8, "taker_buy_volume": 72.25, "taker_buy_quote": 216.24425}, {"ts": 1769497260000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 22.26, "quote_volume": 66.62218, "trades": 5, "taker_buy_volume": 20.26, "taker_buy_quote": 60.63818}, {"ts": 1769497320000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 47.0, "quote_volume": 140.66562, "trades": 7, "taker_buy_volume": 41.62, "taker_buy_quote": 124.56866}, {"ts": 1769497380000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497440000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 6.61, "quote_volume": 19.79033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497500000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497560000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 6.61, "quote_volume": 19.79694, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769497620000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497680000, "open": 2.999, "high": 3.002, "low": 2.999, "close": 3.002, "volume": 24.8, "quote_volume": 74.42224, "trades": 7, "taker_buy_volume": 24.8, "taker_buy_quote": 74.42224}, {"ts": 1769497740000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497800000, "open": 3.004, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 6.62, "quote_volume": 19.87655, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94324}, {"ts": 1769497860000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 6.85, "quote_volume": 20.55685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 3.003, "high": 3.003, "low": 2.999, "close": 2.999, "volume": 14.78, "quote_volume": 44.34176, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93993}, {"ts": 1769497980000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 2.999, "high": 2.999, "low": 2.994, "close": 2.998, "volume": 15.0, "quote_volume": 44.95674, "trades": 4, "taker_buy_volume": 8.36, "taker_buy_quote": 25.06659}, {"ts": 1769498100000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498160000, "open": 2.998, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 6.61, "quote_volume": 19.80688, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1769498220000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.62, "quote_volume": 19.85007, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93}, {"ts": 1769498340000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.995, "volume": 6.62, "quote_volume": 19.83352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498460000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 22.97, "quote_volume": 68.84109, "trades": 1, "taker_buy_volume": 22.97, "taker_buy_quote": 68.84109}, {"ts": 1769498520000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.996, "volume": 6.6, "quote_volume": 19.7802, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8934}, {"ts": 1769498580000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 6.61, "quote_volume": 19.82671, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.93331}, {"ts": 1769498700000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 3.004, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 31.52, "quote_volume": 94.69309, "trades": 4, "taker_buy_volume": 24.45, "taker_buy_quote": 73.46895}, {"ts": 1769498820000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498880000, "open": 3.005, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 6.62, "quote_volume": 19.88317, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.88317}, {"ts": 1769498940000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 3.49, "quote_volume": 10.47698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499000000, "open": 3.005, "high": 3.005, "low": 3.003, "close": 3.003, "volume": 6.6, "quote_volume": 19.8264, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9165}, {"ts": 1769499060000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 8.15, "quote_volume": 24.49579, "trades": 3, "taker_buy_volume": 3.11, "taker_buy_quote": 9.34555}, {"ts": 1769499120000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.007, "volume": 9.75, "quote_volume": 29.31825, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1769499180000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 3.31, "quote_volume": 9.94986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499300000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 7.61, "quote_volume": 22.89088, "trades": 1, "taker_buy_volume": 7.61, "taker_buy_quote": 22.89088}, {"ts": 1769499360000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.006, "volume": 6.6, "quote_volume": 19.8462, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1769499420000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 70.08, "quote_volume": 211.01088, "trades": 2, "taker_buy_volume": 70.08, "taker_buy_quote": 211.01088}, {"ts": 1769499480000, "open": 3.011, "high": 3.011, "low": 3.008, "close": 3.008, "volume": 6.6, "quote_volume": 19.8627, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9363}, {"ts": 1769499540000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499600000, "open": 3.008, "high": 3.01, "low": 3.007, "close": 3.01, "volume": 66.46, "quote_volume": 199.97407, "trades": 6, "taker_buy_volume": 59.85, "taker_buy_quote": 180.0945}, {"ts": 1769499660000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499720000, "open": 3.009, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 6.6, "quote_volume": 19.8528, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9297}, {"ts": 1769499780000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 8.95, "quote_volume": 26.907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499900000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 3.007, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 8.89, "quote_volume": 26.71876, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9231}, {"ts": 1769500020000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 3.004, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 6.6, "quote_volume": 19.8132, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9132}, {"ts": 1769500140000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3.57, "quote_volume": 10.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.8201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.62, "quote_volume": 19.85007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500380000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500440000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 6.61, "quote_volume": 19.82007, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1769500500000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 2.997, "high": 2.997, "low": 2.993, "close": 2.993, "volume": 13.79, "quote_volume": 41.31213, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769500620000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 6.61, "quote_volume": 19.79696, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91676}, {"ts": 1769500740000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.995, "volume": 6.61, "quote_volume": 19.80357, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92007}, {"ts": 1769500860000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500920000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 6.61, "quote_volume": 19.81678, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.81678}, {"ts": 1769500980000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 23.74, "quote_volume": 71.20862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 6.61, "quote_volume": 19.82668, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.82668}, {"ts": 1769501100000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 4.78, "quote_volume": 14.34478, "trades": 1, "taker_buy_volume": 4.78, "taker_buy_quote": 14.34478}, {"ts": 1769501160000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 6.61, "quote_volume": 19.84983, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.84983}, {"ts": 1769501220000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 1.74, "quote_volume": 5.23044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501280000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.003, "volume": 6.61, "quote_volume": 19.85976, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.94986}, {"ts": 1769501340000, "open": 3.003, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 34.15, "quote_volume": 102.52716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501400000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 2.998, "volume": 11.36, "quote_volume": 34.06388, "trades": 5, "taker_buy_volume": 6.2, "taker_buy_quote": 18.5942}, {"ts": 1769501460000, "open": 2.995, "high": 2.995, "low": 2.99, "close": 2.99, "volume": 119.62, "quote_volume": 358.10102, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 2.994, "high": 2.996, "low": 2.993, "close": 2.993, "volume": 21.15, "quote_volume": 63.32641, "trades": 3, "taker_buy_volume": 14.53, "taker_buy_quote": 43.50282}, {"ts": 1769501580000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 2.996, "high": 2.996, "low": 2.993, "close": 2.993, "volume": 9.91, "quote_volume": 29.67053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.31, "quote_volume": 9.91676, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 9.91676}, {"ts": 1769501760000, "open": 2.998, "high": 2.998, "low": 2.994, "close": 2.994, "volume": 845.51, "quote_volume": 2534.25826, "trades": 16, "taker_buy_volume": 9.98, "taker_buy_quote": 29.92004}, {"ts": 1769501820000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 77.44, "quote_volume": 231.8286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.989, "volume": 12.77, "quote_volume": 38.19791, "trades": 7, "taker_buy_volume": 9.46, "taker_buy_quote": 28.30132}, {"ts": 1769501940000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 2.992, "high": 2.994, "low": 2.989, "close": 2.994, "volume": 39.87, "quote_volume": 119.32055, "trades": 7, "taker_buy_volume": 29.95, "taker_buy_quote": 89.65974}, {"ts": 1769502060000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 6.61, "quote_volume": 19.78041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502240000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 31.53, "quote_volume": 94.2747, "trades": 4, "taker_buy_volume": 24.91, "taker_buy_quote": 74.4809}, {"ts": 1769502300000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 31.26, "quote_volume": 93.43807, "trades": 6, "taker_buy_volume": 31.26, "taker_buy_quote": 93.43807}, {"ts": 1769502360000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 9.92, "quote_volume": 29.65418, "trades": 5, "taker_buy_volume": 6.61, "taker_buy_quote": 19.7639}, {"ts": 1769502420000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 20.17, "quote_volume": 60.26796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502480000, "open": 2.989, "high": 2.989, "low": 2.988, "close": 2.988, "volume": 6.61, "quote_volume": 19.75399, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89359}, {"ts": 1769502540000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502600000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.991, "volume": 11.63, "quote_volume": 34.77871, "trades": 3, "taker_buy_volume": 8.32, "taker_buy_quote": 24.88512}, {"ts": 1769502660000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 53.58, "quote_volume": 160.15062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502720000, "open": 2.99, "high": 2.99, "low": 2.983, "close": 2.983, "volume": 323.44, "quote_volume": 966.41084, "trades": 18, "taker_buy_volume": 3.3, "taker_buy_quote": 9.867}, {"ts": 1769502780000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502840000, "open": 2.983, "high": 2.983, "low": 2.98, "close": 2.98, "volume": 60.07, "quote_volume": 179.10173, "trades": 13, "taker_buy_volume": 17.96, "taker_buy_quote": 53.55672}, {"ts": 1769502900000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 4.42, "quote_volume": 13.1716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502960000, "open": 2.981, "high": 2.981, "low": 2.978, "close": 2.978, "volume": 15.84, "quote_volume": 47.20309, "trades": 8, "taker_buy_volume": 8.8, "taker_buy_quote": 26.2328}, {"ts": 1769503020000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503080000, "open": 2.981, "high": 2.982, "low": 2.979, "close": 2.981, "volume": 33.6, "quote_volume": 100.1737, "trades": 10, "taker_buy_volume": 27.0, "taker_buy_quote": 80.5057}, {"ts": 1769503140000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 22.23, "quote_volume": 66.26763, "trades": 1, "taker_buy_volume": 22.23, "taker_buy_quote": 66.26763}, {"ts": 1769503200000, "open": 2.981, "high": 2.981, "low": 2.978, "close": 2.978, "volume": 6.6, "quote_volume": 19.6647, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8373}, {"ts": 1769503260000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 37.12, "quote_volume": 110.62772, "trades": 4, "taker_buy_volume": 37.12, "taker_buy_quote": 110.62772}, {"ts": 1769503320000, "open": 2.982, "high": 2.982, "low": 2.979, "close": 2.979, "volume": 6.61, "quote_volume": 19.70112, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1769503380000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.983, "volume": 462.48, "quote_volume": 1379.79052, "trades": 13, "taker_buy_volume": 462.48, "taker_buy_quote": 1379.79052}, {"ts": 1769503440000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 12.21, "quote_volume": 36.41352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "open": 2.982, "high": 2.982, "low": 2.98, "close": 2.982, "volume": 16.0, "quote_volume": 47.7002, "trades": 5, "taker_buy_volume": 7.51, "taker_buy_quote": 22.39482}, {"ts": 1769503620000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 27.01, "quote_volume": 80.51682, "trades": 2, "taker_buy_volume": 27.01, "taker_buy_quote": 80.51682}, {"ts": 1769503680000, "open": 2.982, "high": 2.984, "low": 2.979, "close": 2.984, "volume": 36.46, "quote_volume": 108.76781, "trades": 6, "taker_buy_volume": 33.15, "taker_buy_quote": 98.90732}, {"ts": 1769503740000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.981, "volume": 6.61, "quote_volume": 19.71431, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8472}, {"ts": 1769503860000, "open": 2.984, "high": 2.985, "low": 2.982, "close": 2.982, "volume": 34.4, "quote_volume": 102.66409, "trades": 3, "taker_buy_volume": 29.32, "taker_buy_quote": 87.51553}, {"ts": 1769503920000, "open": 2.986, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 6.61, "quote_volume": 19.73086, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88366}, {"ts": 1769503980000, "open": 2.986, "high": 2.992, "low": 2.986, "close": 2.992, "volume": 223.08, "quote_volume": 666.859, "trades": 20, "taker_buy_volume": 223.08, "taker_buy_quote": 666.859}, {"ts": 1769504040000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.989, "volume": 10.56, "quote_volume": 31.57377, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.90352}, {"ts": 1769504100000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 6.45, "quote_volume": 19.2726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 6.62, "quote_volume": 19.77063, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89028}, {"ts": 1769504220000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 6.62, "quote_volume": 19.78718, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8969}, {"ts": 1769504340000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 2.99, "high": 2.99, "low": 2.98, "close": 2.984, "volume": 986.22, "quote_volume": 2944.13899, "trades": 30, "taker_buy_volume": 100.89, "taker_buy_quote": 301.06891}, {"ts": 1769504460000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 27.0, "quote_volume": 80.541, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 80.541}, {"ts": 1769504520000, "open": 2.986, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 6.61, "quote_volume": 19.72756, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88366}, {"ts": 1769504580000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 6.67, "quote_volume": 19.8786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504640000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 3.31, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8638}, {"ts": 1769504700000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "open": 2.98, "high": 2.98, "low": 2.976, "close": 2.976, "volume": 118.25, "quote_volume": 351.9522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 3.41, "quote_volume": 10.15498, "trades": 1, "taker_buy_volume": 3.41, "taker_buy_quote": 10.15498}, {"ts": 1769504880000, "open": 2.978, "high": 2.986, "low": 2.974, "close": 2.982, "volume": 67.63, "quote_volume": 201.75477, "trades": 14, "taker_buy_volume": 58.89, "taker_buy_quote": 175.70881}, {"ts": 1769504940000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 9.91, "quote_volume": 29.49545, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.6482}, {"ts": 1769505060000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 4.96, "quote_volume": 14.76096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505120000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.977, "volume": 7.85, "quote_volume": 23.35583, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85387}, {"ts": 1769505180000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 2.977, "high": 2.977, "low": 2.972, "close": 2.972, "volume": 15.31, "quote_volume": 45.5378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 2.973, "high": 2.973, "low": 2.969, "close": 2.969, "volume": 272.08, "quote_volume": 808.31647, "trades": 18, "taker_buy_volume": 42.56, "taker_buy_quote": 126.50906}, {"ts": 1769505360000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.974, "volume": 129.88, "quote_volume": 386.1465, "trades": 8, "taker_buy_volume": 126.58, "taker_buy_quote": 376.3323}, {"ts": 1769505420000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 11.02, "quote_volume": 32.80654, "trades": 2, "taker_buy_volume": 11.02, "taker_buy_quote": 32.80654}, {"ts": 1769505480000, "open": 2.975, "high": 2.976, "low": 2.968, "close": 2.972, "volume": 400.78, "quote_volume": 1191.52048, "trades": 23, "taker_buy_volume": 5.73, "taker_buy_quote": 17.0428}, {"ts": 1769505540000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505600000, "open": 2.972, "high": 2.972, "low": 2.967, "close": 2.967, "volume": 122.12, "quote_volume": 362.37781, "trades": 16, "taker_buy_volume": 22.69, "taker_buy_quote": 67.352}, {"ts": 1769505660000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.967, "volume": 163.89, "quote_volume": 486.13226, "trades": 24, "taker_buy_volume": 32.39, "taker_buy_quote": 96.06972}, {"ts": 1769505720000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 18.77, "quote_volume": 55.65429, "trades": 5, "taker_buy_volume": 6.67, "taker_buy_quote": 19.78989}, {"ts": 1769505780000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 4.71, "quote_volume": 13.96044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505840000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 8.73, "quote_volume": 25.88565, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82077}, {"ts": 1769505900000, "open": 2.962, "high": 2.964, "low": 2.96, "close": 2.96, "volume": 131.17, "quote_volume": 388.51588, "trades": 19, "taker_buy_volume": 51.96, "taker_buy_quote": 154.00335}, {"ts": 1769505960000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.6, "quote_volume": 19.5525, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7812}, {"ts": 1769506020000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 8.36, "quote_volume": 24.76056, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769506140000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.58, "quote_volume": 10.60754, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 10.60754}, {"ts": 1769506200000, "open": 2.962, "high": 2.963, "low": 2.96, "close": 2.961, "volume": 17.18, "quote_volume": 50.87998, "trades": 6, "taker_buy_volume": 8.3, "taker_buy_quote": 24.5896}, {"ts": 1769506260000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 61.32, "quote_volume": 181.5348, "trades": 8, "taker_buy_volume": 25.34, "taker_buy_quote": 75.03174}, {"ts": 1769506320000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 75.0, "quote_volume": 222.19902, "trades": 6, "taker_buy_volume": 62.01, "taker_buy_quote": 183.73563}, {"ts": 1769506380000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 4.35, "quote_volume": 12.88905, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 12.88905}, {"ts": 1769506440000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 12.48, "quote_volume": 36.96649, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7812}, {"ts": 1769506500000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 6.6, "quote_volume": 19.5657, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7878}, {"ts": 1769506620000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 35.65, "quote_volume": 105.7379, "trades": 3, "taker_buy_volume": 35.65, "taker_buy_quote": 105.7379}, {"ts": 1769506680000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 13.37, "quote_volume": 39.66217, "trades": 3, "taker_buy_volume": 10.06, "taker_buy_quote": 29.84802}, {"ts": 1769506740000, "open": 2.966, "high": 2.97, "low": 2.966, "close": 2.97, "volume": 77.13, "quote_volume": 228.96316, "trades": 11, "taker_buy_volume": 53.33, "taker_buy_quote": 158.32096}, {"ts": 1769506800000, "open": 2.973, "high": 2.973, "low": 2.97, "close": 2.971, "volume": 14.53, "quote_volume": 43.17193, "trades": 3, "taker_buy_volume": 14.53, "taker_buy_quote": 43.17193}, {"ts": 1769506860000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506920000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.6, "quote_volume": 19.5987, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5987}, {"ts": 1769506980000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507040000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.6, "quote_volume": 19.5987, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8043}, {"ts": 1769507100000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 14.91, "quote_volume": 44.25288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.967, "volume": 33.61, "quote_volume": 99.71758, "trades": 3, "taker_buy_volume": 30.31, "taker_buy_quote": 89.93308}, {"ts": 1769507220000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 7.3, "quote_volume": 21.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507280000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 14.19, "quote_volume": 42.04071, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81415}, {"ts": 1769507340000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 21.26, "quote_volume": 63.01464, "trades": 1, "taker_buy_volume": 21.26, "taker_buy_quote": 63.01464}, {"ts": 1769507400000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58211, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7812}, {"ts": 1769507460000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 2.964, "high": 2.972, "low": 2.961, "close": 2.965, "volume": 861.23, "quote_volume": 2555.38657, "trades": 51, "taker_buy_volume": 761.99, "taker_buy_quote": 2260.98118}, {"ts": 1769507580000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 17.06, "quote_volume": 50.54878, "trades": 1, "taker_buy_volume": 17.06, "taker_buy_quote": 50.54878}, {"ts": 1769507640000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58214, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1769507700000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507760000, "open": 2.964, "high": 2.964, "low": 2.962, "close": 2.962, "volume": 6.61, "quote_volume": 19.58544, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1769507820000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 27.43, "quote_volume": 81.24435, "trades": 3, "taker_buy_volume": 24.12, "taker_buy_quote": 71.44675}, {"ts": 1769507940000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 2.961, "high": 2.962, "low": 2.959, "close": 2.962, "volume": 18.9, "quote_volume": 55.96304, "trades": 5, "taker_buy_volume": 15.59, "taker_buy_quote": 46.16875}, {"ts": 1769508060000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 2.962, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 8.91, "quote_volume": 26.3904, "trades": 3, "taker_buy_volume": 5.6, "taker_buy_quote": 16.58949}, {"ts": 1769508180000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 6.73, "quote_volume": 19.94772, "trades": 1, "taker_buy_volume": 6.73, "taker_buy_quote": 19.94772}, {"ts": 1769508240000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.57881, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769508300000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.57883, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80753}, {"ts": 1769508420000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 2.963, "high": 2.971, "low": 2.961, "close": 2.97, "volume": 128.4, "quote_volume": 381.13717, "trades": 15, "taker_buy_volume": 89.17, "taker_buy_quote": 264.65386}, {"ts": 1769508540000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.62838, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.62838}, {"ts": 1769508660000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508720000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.6, "quote_volume": 19.5987, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.5987}, {"ts": 1769508780000, "open": 2.972, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 89.8, "quote_volume": 266.98079, "trades": 11, "taker_buy_volume": 68.13, "taker_buy_quote": 202.57984}, {"ts": 1769508840000, "open": 2.973, "high": 2.973, "low": 2.967, "close": 2.967, "volume": 6.61, "quote_volume": 19.63167, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8109}, {"ts": 1769508900000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 18.57, "quote_volume": 55.1529, "trades": 1, "taker_buy_volume": 18.57, "taker_buy_quote": 55.1529}, {"ts": 1769508960000, "open": 2.971, "high": 2.971, "low": 2.967, "close": 2.969, "volume": 25.56, "quote_volume": 75.88764, "trades": 3, "taker_buy_volume": 22.25, "taker_buy_quote": 66.06687}, {"ts": 1769509020000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 35.72, "quote_volume": 105.94552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.965, "volume": 16.57, "quote_volume": 49.12676, "trades": 3, "taker_buy_volume": 16.57, "taker_buy_quote": 49.12676}, {"ts": 1769509140000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 2.965, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 9.8, "quote_volume": 29.0504, "trades": 3, "taker_buy_volume": 6.5, "taker_buy_quote": 19.2725}, {"ts": 1769509260000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 16.07, "quote_volume": 47.66281, "trades": 5, "taker_buy_volume": 16.07, "taker_buy_quote": 47.66281}, {"ts": 1769509320000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 6.6, "quote_volume": 19.5921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 2.97, "high": 2.972, "low": 2.967, "close": 2.972, "volume": 14.72, "quote_volume": 43.71976, "trades": 4, "taker_buy_volume": 11.41, "taker_buy_quote": 33.89899}, {"ts": 1769509500000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 28.39, "quote_volume": 84.36716, "trades": 3, "taker_buy_volume": 25.75, "taker_buy_quote": 76.529}, {"ts": 1769509560000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 9.69, "quote_volume": 28.77954, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769509620000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 6.61, "quote_volume": 19.63169, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8043}, {"ts": 1769509740000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509800000, "open": 2.97, "high": 2.973, "low": 2.968, "close": 2.968, "volume": 510.34, "quote_volume": 1516.8591, "trades": 16, "taker_buy_volume": 500.8, "taker_buy_quote": 1488.5381}, {"ts": 1769509860000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 51.84, "quote_volume": 153.65706, "trades": 7, "taker_buy_volume": 48.53, "taker_buy_quote": 143.84622}, {"ts": 1769509980000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 2.24, "quote_volume": 6.63936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 2.964, "high": 2.965, "low": 2.956, "close": 2.96, "volume": 956.08, "quote_volume": 2829.8569, "trades": 55, "taker_buy_volume": 562.98, "taker_buy_quote": 1666.07714}, {"ts": 1769510100000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510160000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.61, "quote_volume": 19.5557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 13.54, "quote_volume": 39.99716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 6.6, "quote_volume": 19.5129, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7614}, {"ts": 1769510340000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 25.09, "quote_volume": 74.14095, "trades": 1, "taker_buy_volume": 25.09, "taker_buy_quote": 74.14095}, {"ts": 1769510400000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 6.6, "quote_volume": 19.5129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 15.0, "quote_volume": 44.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 6.61, "quote_volume": 19.55237, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7647}, {"ts": 1769510580000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 7.86, "quote_volume": 23.25774, "trades": 4, "taker_buy_volume": 7.86, "taker_buy_quote": 23.25774}, {"ts": 1769510640000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.6, "quote_volume": 19.5459, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769510700000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510760000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 13.37, "quote_volume": 39.60881, "trades": 4, "taker_buy_volume": 10.07, "taker_buy_quote": 29.83741}, {"ts": 1769510820000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510880000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.962, "volume": 13.84, "quote_volume": 40.99076, "trades": 4, "taker_buy_volume": 10.53, "taker_buy_quote": 31.19316}, {"ts": 1769510940000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 8.87, "quote_volume": 26.24406, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1769511060000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511120000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 149.55, "quote_volume": 442.22928, "trades": 7, "taker_buy_volume": 125.86, "taker_buy_quote": 372.17795}, {"ts": 1769511180000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 112.1, "quote_volume": 331.57232, "trades": 7, "taker_buy_volume": 112.1, "taker_buy_quote": 331.57232}, {"ts": 1769511240000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.959, "volume": 8.31, "quote_volume": 24.57936, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 14.795}, {"ts": 1769511300000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 9.11, "quote_volume": 26.95414, "trades": 2, "taker_buy_volume": 6.76, "taker_buy_quote": 20.00284}, {"ts": 1769511360000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 6.61, "quote_volume": 19.55569, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79429}, {"ts": 1769511420000, "open": 2.957, "high": 2.958, "low": 2.953, "close": 2.955, "volume": 497.03, "quote_volume": 1469.25039, "trades": 29, "taker_buy_volume": 256.59, "taker_buy_quote": 758.62009}, {"ts": 1769511480000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 8.88, "quote_volume": 26.26478, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 16.50668}, {"ts": 1769511540000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 2.96, "high": 2.961, "low": 2.957, "close": 2.961, "volume": 8.79, "quote_volume": 26.01068, "trades": 4, "taker_buy_volume": 5.49, "taker_buy_quote": 16.25258}, {"ts": 1769511660000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 12.05, "quote_volume": 35.6855, "trades": 4, "taker_buy_volume": 8.75, "taker_buy_quote": 25.9175}, {"ts": 1769511780000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.6, "quote_volume": 19.5459, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769511900000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511960000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 6.61, "quote_volume": 19.59536, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.59536}, {"ts": 1769512020000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.57883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58214, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1769512260000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.57881, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769512380000, "open": 2.964, "high": 2.968, "low": 2.964, "close": 2.968, "volume": 62.0, "quote_volume": 183.81452, "trades": 10, "taker_buy_volume": 62.0, "taker_buy_quote": 183.81452}, {"ts": 1769512440000, "open": 2.968, "high": 2.968, "low": 2.964, "close": 2.964, "volume": 6.6, "quote_volume": 19.5756, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1769512500000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.966, "volume": 27.72, "quote_volume": 82.21092, "trades": 6, "taker_buy_volume": 24.42, "taker_buy_quote": 72.42972}, {"ts": 1769512620000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.61, "quote_volume": 19.5755, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769512740000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.62, "quote_volume": 19.58527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 56.44, "quote_volume": 167.11648, "trades": 8, "taker_buy_volume": 56.44, "taker_buy_quote": 167.11648}, {"ts": 1769512920000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.961, "volume": 24.66, "quote_volume": 73.02158, "trades": 7, "taker_buy_volume": 24.66, "taker_buy_quote": 73.02158}, {"ts": 1769512980000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513040000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.61, "quote_volume": 19.57553, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80753}, {"ts": 1769513100000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 29.15, "quote_volume": 86.37145, "trades": 4, "taker_buy_volume": 29.15, "taker_buy_quote": 86.37145}, {"ts": 1769513160000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58214, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1769513220000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513280000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 6.61, "quote_volume": 19.59536, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81746}, {"ts": 1769513340000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 6.61, "quote_volume": 19.58872, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7845}, {"ts": 1769513460000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 2.18, "quote_volume": 6.4637, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 6.4637}, {"ts": 1769513520000, "open": 2.967, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 181.62, "quote_volume": 538.91881, "trades": 15, "taker_buy_volume": 40.82, "taker_buy_quote": 121.13111}, {"ts": 1769513580000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513640000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 6.61, "quote_volume": 19.63169, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8043}, {"ts": 1769513700000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513760000, "open": 2.971, "high": 2.973, "low": 2.969, "close": 2.973, "volume": 415.46, "quote_volume": 1235.06777, "trades": 15, "taker_buy_volume": 412.15, "taker_buy_quote": 1225.24038}, {"ts": 1769513820000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513880000, "open": 2.973, "high": 2.973, "low": 2.97, "close": 2.97, "volume": 10.93, "quote_volume": 32.47203, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769513940000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 6.61, "quote_volume": 19.6383, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769514060000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64162, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769514180000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 2.973, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 13.35, "quote_volume": 39.68624, "trades": 3, "taker_buy_volume": 10.04, "taker_buy_quote": 29.85223}, {"ts": 1769514300000, "open": 2.974, "high": 2.975, "low": 2.974, "close": 2.975, "volume": 262.69, "quote_volume": 781.26999, "trades": 5, "taker_buy_volume": 262.69, "taker_buy_quote": 781.26999}, {"ts": 1769514360000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.65154, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84394}, {"ts": 1769514420000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.6, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769514540000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.65154, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84394}, {"ts": 1769514660000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 8.35, "quote_volume": 24.82455, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 24.82455}, {"ts": 1769514720000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.62, "quote_volume": 19.68126, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84394}, {"ts": 1769514780000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 6.62, "quote_volume": 19.67795, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769514900000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 2.973, "high": 2.973, "low": 2.969, "close": 2.972, "volume": 310.67, "quote_volume": 922.61252, "trades": 16, "taker_buy_volume": 143.86, "taker_buy_quote": 427.34373}, {"ts": 1769515020000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 85.11, "quote_volume": 252.78304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515080000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 10.48, "quote_volume": 31.12172, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8043}, {"ts": 1769515140000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 20.2, "quote_volume": 60.0142, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 60.0142}, {"ts": 1769515200000, "open": 2.973, "high": 2.973, "low": 2.97, "close": 2.971, "volume": 15.71, "quote_volume": 46.67366, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8109}, {"ts": 1769515260000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 2.973, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 20.08, "quote_volume": 59.69784, "trades": 4, "taker_buy_volume": 16.77, "taker_buy_quote": 49.86052}, {"ts": 1769515380000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 2.975, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 9.93, "quote_volume": 29.54175, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85056}, {"ts": 1769515500000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 5.32, "quote_volume": 15.81636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515560000, "open": 2.975, "high": 2.975, "low": 2.973, "close": 2.973, "volume": 6.61, "quote_volume": 19.65815, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84725}, {"ts": 1769515620000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 8.56, "quote_volume": 25.44032, "trades": 1, "taker_buy_volume": 8.56, "taker_buy_quote": 25.44032}, {"ts": 1769515680000, "open": 2.97, "high": 2.97, "low": 2.961, "close": 2.961, "volume": 223.12, "quote_volume": 661.70636, "trades": 23, "taker_buy_volume": 23.33, "taker_buy_quote": 69.1758}, {"ts": 1769515740000, "open": 2.965, "high": 2.965, "low": 2.958, "close": 2.958, "volume": 422.98, "quote_volume": 1252.07883, "trades": 13, "taker_buy_volume": 14.54, "taker_buy_quote": 43.10102}, {"ts": 1769515800000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.962, "volume": 58.81, "quote_volume": 174.19038, "trades": 9, "taker_buy_volume": 58.81, "taker_buy_quote": 174.19038}, {"ts": 1769515860000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 13.86, "quote_volume": 41.0743, "trades": 2, "taker_buy_volume": 13.86, "taker_buy_quote": 41.0743}, {"ts": 1769515920000, "open": 2.965, "high": 2.965, "low": 2.963, "close": 2.963, "volume": 6.62, "quote_volume": 19.62168, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81415}, {"ts": 1769515980000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 8.35, "quote_volume": 24.8329, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 24.8329}, {"ts": 1769516040000, "open": 2.972, "high": 2.973, "low": 2.97, "close": 2.97, "volume": 43.5, "quote_volume": 129.2358, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 2.973, "high": 2.973, "low": 2.969, "close": 2.969, "volume": 6.61, "quote_volume": 19.63833, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769516220000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516280000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 9.29, "quote_volume": 27.59998, "trades": 3, "taker_buy_volume": 5.99, "taker_buy_quote": 17.80228}, {"ts": 1769516340000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 2.93, "quote_volume": 8.69917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516400000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 9.53, "quote_volume": 28.30777, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769516460000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516520000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 6.6, "quote_volume": 19.6086, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769516580000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516640000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.62841, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1769516700000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 1.69, "quote_volume": 5.01761, "trades": 1, "taker_buy_volume": 1.69, "taker_buy_quote": 5.01761}, {"ts": 1769516760000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 3.3, "quote_volume": 9.7977, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1769516820000, "open": 2.967, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 291.1, "quote_volume": 863.82206, "trades": 9, "taker_buy_volume": 165.02, "taker_buy_quote": 489.77936}, {"ts": 1769516880000, "open": 2.97, "high": 2.97, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.6251, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1769516940000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 2.97, "high": 2.97, "low": 2.968, "close": 2.97, "volume": 9.52, "quote_volume": 28.26778, "trades": 3, "taker_buy_volume": 6.21, "taker_buy_quote": 18.4437}, {"ts": 1769517060000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517120000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 6.6, "quote_volume": 19.6086, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769517180000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 3.37, "quote_volume": 10.00216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 14.22, "quote_volume": 42.23087, "trades": 4, "taker_buy_volume": 5.85, "taker_buy_quote": 17.37527}, {"ts": 1769517300000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 6.62, "quote_volume": 19.65809, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1769517420000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 3.83, "quote_volume": 11.36649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.965, "volume": 9.96, "quote_volume": 29.53469, "trades": 3, "taker_buy_volume": 6.65, "taker_buy_quote": 19.72385}, {"ts": 1769517540000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 9.92, "quote_volume": 29.4029, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.6283}, {"ts": 1769517660000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.959, "volume": 112.47, "quote_volume": 332.94857, "trades": 6, "taker_buy_volume": 74.92, "taker_buy_quote": 221.83812}, {"ts": 1769517720000, "open": 2.957, "high": 2.966, "low": 2.954, "close": 2.961, "volume": 362.27, "quote_volume": 1073.26174, "trades": 19, "taker_buy_volume": 359.81, "taker_buy_quote": 1065.97768}, {"ts": 1769517780000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.62, "quote_volume": 19.61175, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81084}, {"ts": 1769517900000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 3.49, "quote_volume": 10.33358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.61, "quote_volume": 19.57553, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80753}, {"ts": 1769518020000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 20.85, "quote_volume": 61.7577, "trades": 1, "taker_buy_volume": 20.85, "taker_buy_quote": 61.7577}, {"ts": 1769518080000, "open": 2.963, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 8.57, "quote_volume": 25.39156, "trades": 3, "taker_buy_volume": 5.26, "taker_buy_quote": 15.58734}, {"ts": 1769518140000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 3.69, "quote_volume": 10.93653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 6.62, "quote_volume": 19.6283, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81746}, {"ts": 1769518260000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518320000, "open": 2.967, "high": 2.971, "low": 2.964, "close": 2.971, "volume": 63.22, "quote_volume": 187.65808, "trades": 8, "taker_buy_volume": 59.92, "taker_buy_quote": 177.87688}, {"ts": 1769518380000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.966, "volume": 6.6, "quote_volume": 19.5855, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1769518500000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 7.1, "quote_volume": 21.0728, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 21.0728}, {"ts": 1769518560000, "open": 2.968, "high": 2.968, "low": 2.966, "close": 2.966, "volume": 6.61, "quote_volume": 19.61188, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1769518620000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 6.6, "quote_volume": 19.5723, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7911}, {"ts": 1769518740000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 2.968, "high": 2.972, "low": 2.968, "close": 2.972, "volume": 6.61, "quote_volume": 19.63172, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769518860000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518920000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 6.62, "quote_volume": 19.6614, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1769518980000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.97, "volume": 94.97, "quote_volume": 282.04708, "trades": 21, "taker_buy_volume": 17.57, "taker_buy_quote": 52.19826}, {"ts": 1769519040000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64491, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8109}, {"ts": 1769519100000, "open": 2.974, "high": 2.986, "low": 2.969, "close": 2.969, "volume": 1084.2, "quote_volume": 3227.44179, "trades": 47, "taker_buy_volume": 811.45, "taker_buy_quote": 2417.13625}, {"ts": 1769519160000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 1135.65, "quote_volume": 3371.75475, "trades": 18, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769519220000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 3.04, "quote_volume": 9.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 2.967, "high": 2.971, "low": 2.965, "close": 2.971, "volume": 134.08, "quote_volume": 398.31862, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7911}, {"ts": 1769519340000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519400000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 6.62, "quote_volume": 19.64816, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82739}, {"ts": 1769519460000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 6.61, "quote_volume": 19.61849, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82739}, {"ts": 1769519580000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519640000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 9.92, "quote_volume": 29.39958, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 19.62168}, {"ts": 1769519700000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.6, "quote_volume": 19.5492, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769519820000, "open": 2.959, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 45.29, "quote_volume": 134.02463, "trades": 9, "taker_buy_volume": 31.79, "taker_buy_quote": 94.08488}, {"ts": 1769519880000, "open": 2.959, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 119.59, "quote_volume": 353.96628, "trades": 9, "taker_buy_volume": 116.29, "taker_buy_quote": 344.20488}, {"ts": 1769519940000, "open": 2.958, "high": 2.958, "low": 2.956, "close": 2.956, "volume": 25.65, "quote_volume": 75.86884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520000000, "open": 2.956, "high": 2.958, "low": 2.952, "close": 2.955, "volume": 195.24, "quote_volume": 576.9221, "trades": 20, "taker_buy_volume": 16.86, "taker_buy_quote": 49.83123}, {"ts": 1769520060000, "open": 2.952, "high": 2.954, "low": 2.952, "close": 2.954, "volume": 29.58, "quote_volume": 87.37152, "trades": 4, "taker_buy_volume": 25.68, "taker_buy_quote": 75.85872}, {"ts": 1769520120000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.952, "volume": 21.6, "quote_volume": 63.78972, "trades": 5, "taker_buy_volume": 13.26, "taker_buy_quote": 39.17004}, {"ts": 1769520180000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 25.6, "quote_volume": 75.51234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520240000, "open": 2.949, "high": 2.949, "low": 2.941, "close": 2.941, "volume": 172.7, "quote_volume": 508.38804, "trades": 31, "taker_buy_volume": 99.27, "taker_buy_quote": 292.26412}, {"ts": 1769520300000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 40.78, "quote_volume": 120.0971, "trades": 5, "taker_buy_volume": 40.78, "taker_buy_quote": 120.0971}, {"ts": 1769520360000, "open": 2.95, "high": 2.95, "low": 2.947, "close": 2.947, "volume": 6.62, "quote_volume": 19.51907, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7645}, {"ts": 1769520420000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520480000, "open": 2.949, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 16.99, "quote_volume": 50.12255, "trades": 5, "taker_buy_volume": 13.68, "taker_buy_quote": 40.36136}, {"ts": 1769520540000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 2.95, "high": 2.95, "low": 2.949, "close": 2.949, "volume": 27.49, "quote_volume": 81.07131, "trades": 2, "taker_buy_volume": 27.49, "taker_buy_quote": 81.07131}, {"ts": 1769520660000, "open": 2.944, "high": 2.944, "low": 2.941, "close": 2.944, "volume": 518.04, "quote_volume": 1523.91445, "trades": 11, "taker_buy_volume": 22.8, "taker_buy_quote": 67.1232}, {"ts": 1769520720000, "open": 2.945, "high": 2.946, "low": 2.942, "close": 2.946, "volume": 50.41, "quote_volume": 148.46806, "trades": 10, "taker_buy_volume": 47.1, "taker_buy_quote": 138.73004}, {"ts": 1769520780000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520840000, "open": 2.946, "high": 2.946, "low": 2.944, "close": 2.944, "volume": 45.87, "quote_volume": 135.0479, "trades": 5, "taker_buy_volume": 18.87, "taker_buy_quote": 55.5599}, {"ts": 1769520900000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520960000, "open": 2.948, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 6.6, "quote_volume": 19.4512, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7294}, {"ts": 1769521020000, "open": 2.947, "high": 2.951, "low": 2.947, "close": 2.951, "volume": 21.31, "quote_volume": 62.81209, "trades": 2, "taker_buy_volume": 2.88, "taker_buy_quote": 8.49888}, {"ts": 1769521080000, "open": 2.951, "high": 2.951, "low": 2.949, "close": 2.949, "volume": 6.61, "quote_volume": 19.49949, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7383}, {"ts": 1769521140000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 71.29, "quote_volume": 210.14576, "trades": 3, "taker_buy_volume": 62.71, "taker_buy_quote": 184.86908}, {"ts": 1769521200000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 11.6, "quote_volume": 34.1802, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7284}, {"ts": 1769521260000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 2.947, "high": 2.948, "low": 2.945, "close": 2.945, "volume": 6.61, "quote_volume": 19.47447, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.72652}, {"ts": 1769521380000, "open": 2.948, "high": 2.948, "low": 2.947, "close": 2.947, "volume": 25.46, "quote_volume": 75.04836, "trades": 4, "taker_buy_volume": 17.74, "taker_buy_quote": 52.29752}, {"ts": 1769521440000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 6.61, "quote_volume": 19.48299, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.76119}, {"ts": 1769521500000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 6.8, "quote_volume": 20.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 2.943, "high": 2.944, "low": 2.939, "close": 2.941, "volume": 668.9, "quote_volume": 1967.89583, "trades": 21, "taker_buy_volume": 163.0, "taker_buy_quote": 479.49947}, {"ts": 1769521620000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521680000, "open": 2.941, "high": 2.941, "low": 2.938, "close": 2.941, "volume": 64.4, "quote_volume": 189.35968, "trades": 7, "taker_buy_volume": 61.1, "taker_buy_quote": 179.66428}, {"ts": 1769521740000, "open": 2.938, "high": 2.938, "low": 2.935, "close": 2.935, "volume": 67.87, "quote_volume": 199.2085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521800000, "open": 2.938, "high": 2.938, "low": 2.934, "close": 2.934, "volume": 30.92, "quote_volume": 90.82972, "trades": 5, "taker_buy_volume": 27.61, "taker_buy_quote": 81.11818}, {"ts": 1769521860000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521920000, "open": 2.937, "high": 2.937, "low": 2.934, "close": 2.934, "volume": 6.61, "quote_volume": 19.40364, "trades": 3, "taker_buy_volume": 2.05, "taker_buy_quote": 6.02085}, {"ts": 1769521980000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 7.35, "quote_volume": 21.5943, "trades": 1, "taker_buy_volume": 7.35, "taker_buy_quote": 21.5943}, {"ts": 1769522040000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.62, "quote_volume": 19.47273, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.47273}, {"ts": 1769522100000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 1.95, "quote_volume": 5.73495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522160000, "open": 2.942, "high": 2.942, "low": 2.937, "close": 2.937, "volume": 37.17, "quote_volume": 109.24415, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 9.73802}, {"ts": 1769522220000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522280000, "open": 2.94, "high": 2.941, "low": 2.938, "close": 2.938, "volume": 8.47, "quote_volume": 24.8985, "trades": 3, "taker_buy_volume": 5.17, "taker_buy_quote": 15.2031}, {"ts": 1769522340000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522400000, "open": 2.942, "high": 2.942, "low": 2.939, "close": 2.939, "volume": 6.61, "quote_volume": 19.43669, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7086}, {"ts": 1769522460000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 5.47, "quote_volume": 16.09274, "trades": 2, "taker_buy_volume": 5.47, "taker_buy_quote": 16.09274}, {"ts": 1769522520000, "open": 2.945, "high": 2.946, "low": 2.943, "close": 2.946, "volume": 12.13, "quote_volume": 35.72178, "trades": 3, "taker_buy_volume": 8.83, "taker_buy_quote": 26.00988}, {"ts": 1769522580000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 6.79, "quote_volume": 20.00334, "trades": 1, "taker_buy_volume": 6.79, "taker_buy_quote": 20.00334}, {"ts": 1769522640000, "open": 2.949, "high": 2.958, "low": 2.949, "close": 2.954, "volume": 361.78, "quote_volume": 1068.43672, "trades": 28, "taker_buy_volume": 346.3, "taker_buy_quote": 1022.72539}, {"ts": 1769522700000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522760000, "open": 2.954, "high": 2.954, "low": 2.95, "close": 2.95, "volume": 6.61, "quote_volume": 19.51274, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77774}, {"ts": 1769522820000, "open": 2.95, "high": 2.953, "low": 2.95, "close": 2.953, "volume": 8.86, "quote_volume": 26.14966, "trades": 3, "taker_buy_volume": 4.22, "taker_buy_quote": 12.46166}, {"ts": 1769522880000, "open": 2.953, "high": 2.953, "low": 2.95, "close": 2.95, "volume": 6.61, "quote_volume": 19.50943, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77443}, {"ts": 1769522940000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 2.952, "high": 2.952, "low": 2.951, "close": 2.951, "volume": 6.61, "quote_volume": 19.50941, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7416}, {"ts": 1769523060000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523120000, "open": 2.953, "high": 2.954, "low": 2.951, "close": 2.954, "volume": 109.25, "quote_volume": 322.64577, "trades": 8, "taker_buy_volume": 105.94, "taker_buy_quote": 312.87796}, {"ts": 1769523180000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523240000, "open": 2.954, "high": 2.955, "low": 2.951, "close": 2.955, "volume": 193.21, "quote_volume": 570.75461, "trades": 10, "taker_buy_volume": 172.17, "taker_buy_quote": 508.66557}, {"ts": 1769523300000, "open": 2.957, "high": 2.969, "low": 2.957, "close": 2.968, "volume": 83.4, "quote_volume": 247.25389, "trades": 18, "taker_buy_volume": 54.24, "taker_buy_quote": 160.72673}, {"ts": 1769523360000, "open": 2.967, "high": 2.971, "low": 2.962, "close": 2.962, "volume": 29.7, "quote_volume": 88.07609, "trades": 9, "taker_buy_volume": 6.61, "taker_buy_quote": 19.60861}, {"ts": 1769523420000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 16.69, "quote_volume": 49.48585, "trades": 2, "taker_buy_volume": 16.69, "taker_buy_quote": 49.48585}, {"ts": 1769523480000, "open": 2.968, "high": 2.968, "low": 2.958, "close": 2.962, "volume": 288.28, "quote_volume": 853.11508, "trades": 14, "taker_buy_volume": 4.76, "taker_buy_quote": 14.09912}, {"ts": 1769523540000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 2.96, "high": 2.96, "low": 2.951, "close": 2.951, "volume": 13.38, "quote_volume": 39.52398, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1769523660000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 2.42, "quote_volume": 7.1511, "trades": 1, "taker_buy_volume": 2.42, "taker_buy_quote": 7.1511}, {"ts": 1769523720000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 15.12, "quote_volume": 44.72496, "trades": 4, "taker_buy_volume": 15.12, "taker_buy_quote": 44.72496}, {"ts": 1769523780000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 3.47, "quote_volume": 10.26079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523840000, "open": 2.958, "high": 2.96, "low": 2.955, "close": 2.955, "volume": 11.55, "quote_volume": 34.16212, "trades": 4, "taker_buy_volume": 6.21, "taker_buy_quote": 18.3758}, {"ts": 1769523900000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523960000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 6.62, "quote_volume": 19.59189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524080000, "open": 2.961, "high": 2.961, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.54904, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1769524140000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 2.956, "high": 2.956, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52592, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7548}, {"ts": 1769524260000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524320000, "open": 2.952, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 9.12, "quote_volume": 26.9298, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 17.1882}, {"ts": 1769524380000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524440000, "open": 2.953, "high": 2.955, "low": 2.947, "close": 2.947, "volume": 111.69, "quote_volume": 329.7827, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1769524500000, "open": 2.949, "high": 2.95, "low": 2.949, "close": 2.95, "volume": 34.46, "quote_volume": 101.64079, "trades": 6, "taker_buy_volume": 34.46, "taker_buy_quote": 101.64079}, {"ts": 1769524560000, "open": 2.949, "high": 2.949, "low": 2.941, "close": 2.941, "volume": 23.61, "quote_volume": 69.50886, "trades": 8, "taker_buy_volume": 6.61, "taker_buy_quote": 19.48299}, {"ts": 1769524620000, "open": 2.938, "high": 2.941, "low": 2.938, "close": 2.941, "volume": 41.94, "quote_volume": 123.25952, "trades": 6, "taker_buy_volume": 38.33, "taker_buy_quote": 112.65334}, {"ts": 1769524680000, "open": 2.941, "high": 2.942, "low": 2.936, "close": 2.936, "volume": 19.65, "quote_volume": 57.74219, "trades": 5, "taker_buy_volume": 9.26, "taker_buy_quote": 27.23034}, {"ts": 1769524740000, "open": 2.935, "high": 2.938, "low": 2.935, "close": 2.938, "volume": 11.54, "quote_volume": 33.88922, "trades": 3, "taker_buy_volume": 6.44, "taker_buy_quote": 18.92072}, {"ts": 1769524800000, "open": 2.941, "high": 2.941, "low": 2.921, "close": 2.937, "volume": 2699.06, "quote_volume": 7905.1004, "trades": 118, "taker_buy_volume": 287.28, "taker_buy_quote": 842.23745}, {"ts": 1769524860000, "open": 2.931, "high": 2.931, "low": 2.922, "close": 2.929, "volume": 355.3, "quote_volume": 1040.40561, "trades": 32, "taker_buy_volume": 319.7, "taker_buy_quote": 936.16706}, {"ts": 1769524920000, "open": 2.932, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 45.8, "quote_volume": 134.21613, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 19.38052}, {"ts": 1769524980000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 5.5, "quote_volume": 16.1535, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 16.1535}, {"ts": 1769525040000, "open": 2.932, "high": 2.932, "low": 2.929, "close": 2.929, "volume": 6.62, "quote_volume": 19.39991, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.70492}, {"ts": 1769525100000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 56.17, "quote_volume": 164.53559, "trades": 5, "taker_buy_volume": 13.66, "taker_buy_quote": 40.0238}, {"ts": 1769525160000, "open": 2.932, "high": 2.932, "low": 2.929, "close": 2.929, "volume": 6.6, "quote_volume": 19.3413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525220000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525280000, "open": 2.928, "high": 2.928, "low": 2.925, "close": 2.925, "volume": 6.6, "quote_volume": 19.3149, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6624}, {"ts": 1769525340000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 22.94, "quote_volume": 67.19126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525400000, "open": 2.932, "high": 2.932, "low": 2.929, "close": 2.929, "volume": 6.61, "quote_volume": 19.37062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525460000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 33.82, "quote_volume": 99.04251, "trades": 2, "taker_buy_volume": 33.82, "taker_buy_quote": 99.04251}, {"ts": 1769525520000, "open": 2.928, "high": 2.928, "low": 2.924, "close": 2.926, "volume": 23.32, "quote_volume": 68.2343, "trades": 4, "taker_buy_volume": 16.71, "taker_buy_quote": 48.89346}, {"ts": 1769525580000, "open": 2.928, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 63.13, "quote_volume": 184.90996, "trades": 7, "taker_buy_volume": 63.13, "taker_buy_quote": 184.90996}, {"ts": 1769525640000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.93, "volume": 6.61, "quote_volume": 19.37723, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.37723}, {"ts": 1769525700000, "open": 2.934, "high": 2.934, "low": 2.931, "close": 2.931, "volume": 184.84, "quote_volume": 541.94087, "trades": 7, "taker_buy_volume": 5.7, "taker_buy_quote": 16.7238}, {"ts": 1769525760000, "open": 2.931, "high": 2.933, "low": 2.931, "close": 2.931, "volume": 9.92, "quote_volume": 29.08212, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6789}, {"ts": 1769525820000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525880000, "open": 2.934, "high": 2.934, "low": 2.931, "close": 2.931, "volume": 6.61, "quote_volume": 19.38384, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.71154}, {"ts": 1769525940000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 2.934, "high": 2.934, "low": 2.931, "close": 2.933, "volume": 15.36, "quote_volume": 45.04759, "trades": 5, "taker_buy_volume": 15.36, "taker_buy_quote": 45.04759}, {"ts": 1769526060000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 6.2, "quote_volume": 18.1598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526120000, "open": 2.932, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 6.62, "quote_volume": 19.40322, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.70492}, {"ts": 1769526180000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 2.936, "high": 2.939, "low": 2.936, "close": 2.939, "volume": 6.61, "quote_volume": 19.41689, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.72809}, {"ts": 1769526300000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526360000, "open": 2.932, "high": 2.934, "low": 2.93, "close": 2.934, "volume": 13.65, "quote_volume": 40.02928, "trades": 4, "taker_buy_volume": 10.35, "taker_buy_quote": 30.36028}, {"ts": 1769526420000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 2.83, "quote_volume": 8.29756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 2.937, "high": 2.937, "low": 2.931, "close": 2.936, "volume": 104.84, "quote_volume": 307.77763, "trades": 5, "taker_buy_volume": 95.67, "taker_buy_quote": 280.89043}, {"ts": 1769526540000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 103.29, "quote_volume": 303.27006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526600000, "open": 2.939, "high": 2.941, "low": 2.936, "close": 2.941, "volume": 44.14, "quote_volume": 129.76927, "trades": 9, "taker_buy_volume": 37.53, "taker_buy_quote": 110.35241}, {"ts": 1769526660000, "open": 2.943, "high": 2.948, "low": 2.943, "close": 2.947, "volume": 231.29, "quote_volume": 681.29286, "trades": 21, "taker_buy_volume": 120.59, "taker_buy_quote": 355.05976}, {"ts": 1769526720000, "open": 2.947, "high": 2.947, "low": 2.938, "close": 2.938, "volume": 34.51, "quote_volume": 101.51027, "trades": 12, "taker_buy_volume": 12.64, "taker_buy_quote": 37.21665}, {"ts": 1769526780000, "open": 2.941, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 9.17, "quote_volume": 26.96286, "trades": 2, "taker_buy_volume": 9.17, "taker_buy_quote": 26.96286}, {"ts": 1769526840000, "open": 2.94, "high": 2.94, "low": 2.937, "close": 2.94, "volume": 33.17, "quote_volume": 97.45158, "trades": 7, "taker_buy_volume": 13.74, "taker_buy_quote": 40.38567}, {"ts": 1769526900000, "open": 2.937, "high": 2.939, "low": 2.937, "close": 2.939, "volume": 82.23, "quote_volume": 241.53467, "trades": 7, "taker_buy_volume": 12.58, "taker_buy_quote": 36.97262}, {"ts": 1769526960000, "open": 2.939, "high": 2.94, "low": 2.935, "close": 2.938, "volume": 19.75, "quote_volume": 58.029, "trades": 5, "taker_buy_volume": 13.95, "taker_buy_quote": 40.996}, {"ts": 1769527020000, "open": 2.93, "high": 2.933, "low": 2.93, "close": 2.93, "volume": 14.68, "quote_volume": 43.02485, "trades": 3, "taker_buy_volume": 4.15, "taker_buy_quote": 12.17195}, {"ts": 1769527080000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.933, "volume": 17.41, "quote_volume": 51.0536, "trades": 5, "taker_buy_volume": 17.41, "taker_buy_quote": 51.0536}, {"ts": 1769527140000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 71.56, "quote_volume": 209.8888, "trades": 6, "taker_buy_volume": 71.56, "taker_buy_quote": 209.8888}, {"ts": 1769527200000, "open": 2.934, "high": 2.935, "low": 2.931, "close": 2.933, "volume": 18.83, "quote_volume": 55.23694, "trades": 8, "taker_buy_volume": 15.53, "taker_buy_quote": 45.56464}, {"ts": 1769527260000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 6.29, "quote_volume": 18.44857, "trades": 2, "taker_buy_volume": 6.29, "taker_buy_quote": 18.44857}, {"ts": 1769527320000, "open": 2.927, "high": 2.927, "low": 2.923, "close": 2.927, "volume": 71.78, "quote_volume": 209.95372, "trades": 16, "taker_buy_volume": 10.02, "taker_buy_quote": 29.32354}, {"ts": 1769527380000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 12.78, "quote_volume": 37.39428, "trades": 3, "taker_buy_volume": 12.78, "taker_buy_quote": 37.39428}, {"ts": 1769527440000, "open": 2.925, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 17.26, "quote_volume": 50.48525, "trades": 6, "taker_buy_volume": 17.26, "taker_buy_quote": 50.48525}, {"ts": 1769527500000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 4.26, "quote_volume": 12.46476, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 12.46476}, {"ts": 1769527560000, "open": 2.926, "high": 2.929, "low": 2.926, "close": 2.929, "volume": 20.35, "quote_volume": 59.56886, "trades": 9, "taker_buy_volume": 17.05, "taker_buy_quote": 49.91306}, {"ts": 1769527620000, "open": 2.93, "high": 2.93, "low": 2.928, "close": 2.928, "volume": 7.85, "quote_volume": 22.99532, "trades": 2, "taker_buy_volume": 7.85, "taker_buy_quote": 22.99532}, {"ts": 1769527680000, "open": 2.928, "high": 2.928, "low": 2.925, "close": 2.926, "volume": 52.75, "quote_volume": 154.36208, "trades": 8, "taker_buy_volume": 49.45, "taker_buy_quote": 144.70958}, {"ts": 1769527740000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 47.85, "quote_volume": 139.84249, "trades": 5, "taker_buy_volume": 47.85, "taker_buy_quote": 139.84249}, {"ts": 1769527800000, "open": 2.92, "high": 2.923, "low": 2.919, "close": 2.92, "volume": 357.04, "quote_volume": 1042.59836, "trades": 17, "taker_buy_volume": 17.67, "taker_buy_quote": 51.64126}, {"ts": 1769527860000, "open": 2.921, "high": 2.922, "low": 2.919, "close": 2.922, "volume": 43.7, "quote_volume": 127.61858, "trades": 5, "taker_buy_volume": 25.68, "taker_buy_quote": 75.0182}, {"ts": 1769527920000, "open": 2.922, "high": 2.924, "low": 2.92, "close": 2.924, "volume": 13.51, "quote_volume": 39.47752, "trades": 5, "taker_buy_volume": 10.21, "taker_buy_quote": 29.84152}, {"ts": 1769527980000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528040000, "open": 2.926, "high": 2.926, "low": 2.922, "close": 2.922, "volume": 6.61, "quote_volume": 19.32766, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.68506}, {"ts": 1769528100000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 2.924, "high": 2.924, "low": 2.921, "close": 2.924, "volume": 12.71, "quote_volume": 37.15414, "trades": 4, "taker_buy_volume": 9.41, "taker_buy_quote": 27.51484}, {"ts": 1769528220000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 2.66, "quote_volume": 7.77518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528280000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 6.61, "quote_volume": 19.35076, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6657}, {"ts": 1769528340000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 50.6, "quote_volume": 148.0556, "trades": 4, "taker_buy_volume": 10.55, "taker_buy_quote": 30.8693}, {"ts": 1769528400000, "open": 2.931, "high": 2.931, "low": 2.928, "close": 2.928, "volume": 6.61, "quote_volume": 19.36398, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6723}, {"ts": 1769528460000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528520000, "open": 2.932, "high": 2.932, "low": 2.929, "close": 2.932, "volume": 73.11, "quote_volume": 214.32159, "trades": 5, "taker_buy_volume": 69.8, "taker_buy_quote": 204.6266}, {"ts": 1769528580000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 2.93, "high": 2.93, "low": 2.926, "close": 2.926, "volume": 15.42, "quote_volume": 45.14096, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.6983}, {"ts": 1769528700000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 4.81, "quote_volume": 14.0933, "trades": 2, "taker_buy_volume": 4.81, "taker_buy_quote": 14.0933}, {"ts": 1769528760000, "open": 2.933, "high": 2.933, "low": 2.931, "close": 2.931, "volume": 6.61, "quote_volume": 19.38053, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.70823}, {"ts": 1769528820000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528880000, "open": 2.935, "high": 2.94, "low": 2.935, "close": 2.937, "volume": 196.45, "quote_volume": 576.9777, "trades": 8, "taker_buy_volume": 193.15, "taker_buy_quote": 567.2856}, {"ts": 1769528940000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 5.02, "quote_volume": 14.76382, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 14.76382}, {"ts": 1769529000000, "open": 2.944, "high": 2.944, "low": 2.941, "close": 2.941, "volume": 6.61, "quote_volume": 19.44994, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74464}, {"ts": 1769529060000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529120000, "open": 2.94, "high": 2.94, "low": 2.935, "close": 2.935, "volume": 6.61, "quote_volume": 19.4169, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7314}, {"ts": 1769529180000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 3.05, "quote_volume": 8.9487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529240000, "open": 2.937, "high": 2.939, "low": 2.934, "close": 2.939, "volume": 203.67, "quote_volume": 598.4489, "trades": 8, "taker_buy_volume": 197.06, "taker_buy_quote": 579.04526}, {"ts": 1769529300000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 4.15, "quote_volume": 12.21345, "trades": 2, "taker_buy_volume": 4.15, "taker_buy_quote": 12.21345}, {"ts": 1769529360000, "open": 2.946, "high": 2.947, "low": 2.942, "close": 2.942, "volume": 9.92, "quote_volume": 29.21438, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7251}, {"ts": 1769529420000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 3.88, "quote_volume": 11.446, "trades": 1, "taker_buy_volume": 3.88, "taker_buy_quote": 11.446}, {"ts": 1769529480000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 6.6, "quote_volume": 19.4733, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.4733}, {"ts": 1769529540000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529600000, "open": 2.952, "high": 2.956, "low": 2.952, "close": 2.955, "volume": 24.35, "quote_volume": 71.93139, "trades": 7, "taker_buy_volume": 18.74, "taker_buy_quote": 55.36377}, {"ts": 1769529660000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529720000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 6.62, "quote_volume": 19.57203, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1769529780000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529840000, "open": 2.954, "high": 2.959, "low": 2.954, "close": 2.959, "volume": 25.69, "quote_volume": 75.95663, "trades": 6, "taker_buy_volume": 25.69, "taker_buy_quote": 75.95663}, {"ts": 1769529900000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529960000, "open": 2.962, "high": 2.974, "low": 2.962, "close": 2.971, "volume": 558.48, "quote_volume": 1659.23193, "trades": 40, "taker_buy_volume": 487.95, "taker_buy_quote": 1449.64545}, {"ts": 1769530020000, "open": 2.969, "high": 2.969, "low": 2.965, "close": 2.965, "volume": 10.36, "quote_volume": 30.74192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530080000, "open": 2.965, "high": 2.966, "low": 2.959, "close": 2.966, "volume": 459.27, "quote_volume": 1361.61126, "trades": 22, "taker_buy_volume": 20.03, "taker_buy_quote": 59.37999}, {"ts": 1769530140000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530200000, "open": 2.972, "high": 2.979, "low": 2.969, "close": 2.975, "volume": 347.09, "quote_volume": 1032.87461, "trades": 27, "taker_buy_volume": 334.58, "taker_buy_quote": 995.68715}, {"ts": 1769530260000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 2.51, "quote_volume": 7.45972, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 7.45972}, {"ts": 1769530320000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.974, "volume": 6.61, "quote_volume": 19.66804, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 19.66804}, {"ts": 1769530380000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530440000, "open": 2.976, "high": 2.976, "low": 2.971, "close": 2.971, "volume": 6.6, "quote_volume": 19.6251, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8208}, {"ts": 1769530500000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 17.47, "quote_volume": 51.86843, "trades": 6, "taker_buy_volume": 17.47, "taker_buy_quote": 51.86843}, {"ts": 1769530560000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 269.05, "quote_volume": 798.84307, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1769530620000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530680000, "open": 2.969, "high": 2.969, "low": 2.964, "close": 2.964, "volume": 6.61, "quote_volume": 19.60859, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82739}, {"ts": 1769530740000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530800000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 6.62, "quote_volume": 19.64154, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.64154}, {"ts": 1769530860000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 2.966, "high": 2.966, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58876, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81746}, {"ts": 1769530980000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 116.17, "quote_volume": 344.44405, "trades": 2, "taker_buy_volume": 116.17, "taker_buy_quote": 344.44405}, {"ts": 1769531040000, "open": 2.968, "high": 2.968, "low": 2.963, "close": 2.963, "volume": 109.89, "quote_volume": 325.7176, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1769531100000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531160000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.6, "quote_volume": 19.5525, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7812}, {"ts": 1769531220000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531280000, "open": 2.961, "high": 2.961, "low": 2.954, "close": 2.954, "volume": 29.34, "quote_volume": 86.77398, "trades": 11, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79098}, {"ts": 1769531340000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 3.61, "quote_volume": 10.66033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531400000, "open": 2.957, "high": 2.963, "low": 2.957, "close": 2.963, "volume": 108.91, "quote_volume": 322.61361, "trades": 8, "taker_buy_volume": 105.61, "taker_buy_quote": 312.85551}, {"ts": 1769531460000, "open": 2.961, "high": 2.969, "low": 2.961, "close": 2.969, "volume": 183.1, "quote_volume": 543.51826, "trades": 23, "taker_buy_volume": 169.93, "taker_buy_quote": 504.42643}, {"ts": 1769531520000, "open": 2.972, "high": 2.972, "low": 2.967, "close": 2.967, "volume": 17.53, "quote_volume": 52.05322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531580000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531640000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 6.61, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1769531700000, "open": 2.967, "high": 2.967, "low": 2.963, "close": 2.963, "volume": 31.16, "quote_volume": 92.35533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531760000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 6.6, "quote_volume": 19.5657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531820000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531880000, "open": 2.967, "high": 2.971, "low": 2.967, "close": 2.969, "volume": 41.96, "quote_volume": 124.57924, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1769531940000, "open": 2.969, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 31.0, "quote_volume": 92.05802, "trades": 4, "taker_buy_volume": 22.54, "taker_buy_quote": 66.94028}, {"ts": 1769532000000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.64492, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769532060000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 2.37, "quote_volume": 7.03653, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 7.03653}, {"ts": 1769532120000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 6.62, "quote_volume": 19.66471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532180000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532240000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 3.31, "quote_volume": 9.84725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532300000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 2.975, "high": 2.977, "low": 2.972, "close": 2.977, "volume": 27.2, "quote_volume": 80.95123, "trades": 7, "taker_buy_volume": 20.58, "taker_buy_quote": 61.26666}, {"ts": 1769532420000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532480000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.974, "volume": 9.72, "quote_volume": 28.91721, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85387}, {"ts": 1769532540000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532600000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 6.6, "quote_volume": 19.6086, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.6086}, {"ts": 1769532660000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 6.62, "quote_volume": 19.63823, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1769532780000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 6.61, "quote_volume": 19.60858, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1769532900000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532960000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 6.61, "quote_volume": 19.63171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533020000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 6.62, "quote_volume": 19.6614, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83401}, {"ts": 1769533140000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533200000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 8.96, "quote_volume": 26.6225, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769533260000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 4.21, "quote_volume": 12.49528, "trades": 1, "taker_buy_volume": 4.21, "taker_buy_quote": 12.49528}, {"ts": 1769533320000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 6.6, "quote_volume": 19.5789, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1769533380000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533440000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 152.81, "quote_volume": 453.09699, "trades": 5, "taker_buy_volume": 7.67, "taker_buy_quote": 22.75689}, {"ts": 1769533500000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 66.43, "quote_volume": 196.7728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533560000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 6.61, "quote_volume": 19.56228, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1769533620000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 2.07, "quote_volume": 6.12513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533680000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.956, "volume": 59.04, "quote_volume": 174.58287, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1769533740000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 2.67, "quote_volume": 7.88451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533800000, "open": 2.95, "high": 2.951, "low": 2.95, "close": 2.951, "volume": 12.72, "quote_volume": 37.53062, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.53562}, {"ts": 1769533860000, "open": 2.947, "high": 2.948, "low": 2.942, "close": 2.942, "volume": 35.57, "quote_volume": 104.77678, "trades": 6, "taker_buy_volume": 14.35, "taker_buy_quote": 42.3038}, {"ts": 1769533920000, "open": 2.941, "high": 2.942, "low": 2.939, "close": 2.942, "volume": 34.79, "quote_volume": 102.32209, "trades": 8, "taker_buy_volume": 21.33, "taker_buy_quote": 62.74296}, {"ts": 1769533980000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 17.03, "quote_volume": 50.01877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534040000, "open": 2.94, "high": 2.94, "low": 2.932, "close": 2.933, "volume": 70.43, "quote_volume": 206.71069, "trades": 15, "taker_buy_volume": 24.14, "taker_buy_quote": 70.8773}, {"ts": 1769534100000, "open": 2.933, "high": 2.933, "low": 2.923, "close": 2.93, "volume": 88.24, "quote_volume": 258.37627, "trades": 11, "taker_buy_volume": 72.5, "taker_buy_quote": 212.31425}, {"ts": 1769534160000, "open": 2.929, "high": 2.929, "low": 2.922, "close": 2.922, "volume": 43.39, "quote_volume": 126.89848, "trades": 7, "taker_buy_volume": 7.35, "taker_buy_quote": 21.52007}, {"ts": 1769534220000, "open": 2.92, "high": 2.924, "low": 2.92, "close": 2.924, "volume": 112.66, "quote_volume": 329.21699, "trades": 20, "taker_buy_volume": 105.67, "taker_buy_quote": 308.80619}, {"ts": 1769534280000, "open": 2.918, "high": 2.919, "low": 2.911, "close": 2.911, "volume": 259.24, "quote_volume": 756.02539, "trades": 37, "taker_buy_volume": 169.5, "taker_buy_quote": 494.43237}, {"ts": 1769534340000, "open": 2.91, "high": 2.914, "low": 2.91, "close": 2.914, "volume": 26.28, "quote_volume": 76.50437, "trades": 7, "taker_buy_volume": 4.72, "taker_buy_quote": 13.75161}, {"ts": 1769534400000, "open": 2.914, "high": 2.915, "low": 2.911, "close": 2.914, "volume": 182.72, "quote_volume": 532.54623, "trades": 9, "taker_buy_volume": 179.42, "taker_buy_quote": 522.93993}, {"ts": 1769534460000, "open": 2.91, "high": 2.914, "low": 2.91, "close": 2.914, "volume": 72.3, "quote_volume": 210.55422, "trades": 13, "taker_buy_volume": 64.99, "taker_buy_quote": 189.28212}, {"ts": 1769534520000, "open": 2.914, "high": 2.914, "low": 2.911, "close": 2.913, "volume": 92.82, "quote_volume": 270.29412, "trades": 18, "taker_buy_volume": 92.82, "taker_buy_quote": 270.29412}, {"ts": 1769534580000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534640000, "open": 2.913, "high": 2.918, "low": 2.91, "close": 2.913, "volume": 537.92, "quote_volume": 1568.98596, "trades": 25, "taker_buy_volume": 516.22, "taker_buy_quote": 1505.71644}, {"ts": 1769534700000, "open": 2.915, "high": 2.919, "low": 2.915, "close": 2.918, "volume": 148.69, "quote_volume": 433.90699, "trades": 9, "taker_buy_volume": 144.81, "taker_buy_quote": 422.58515}, {"ts": 1769534760000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.921, "volume": 8.68, "quote_volume": 25.34766, "trades": 3, "taker_buy_volume": 5.37, "taker_buy_quote": 15.68577}, {"ts": 1769534820000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 9.83, "quote_volume": 28.73898, "trades": 3, "taker_buy_volume": 9.83, "taker_buy_quote": 28.73898}, {"ts": 1769534880000, "open": 2.924, "high": 2.924, "low": 2.92, "close": 2.92, "volume": 6.61, "quote_volume": 19.31444, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.67844}, {"ts": 1769534940000, "open": 2.923, "high": 2.923, "low": 2.918, "close": 2.918, "volume": 24.93, "quote_volume": 72.79123, "trades": 4, "taker_buy_volume": 3.57, "taker_buy_quote": 10.43511}, {"ts": 1769535000000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 6.61, "quote_volume": 19.30121, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.66851}, {"ts": 1769535060000, "open": 2.921, "high": 2.938, "low": 2.921, "close": 2.938, "volume": 192.61, "quote_volume": 565.40084, "trades": 17, "taker_buy_volume": 192.61, "taker_buy_quote": 565.40084}, {"ts": 1769535120000, "open": 2.933, "high": 2.936, "low": 2.932, "close": 2.933, "volume": 50.17, "quote_volume": 147.15352, "trades": 8, "taker_buy_volume": 3.56, "taker_buy_quote": 10.45216}, {"ts": 1769535180000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535240000, "open": 2.926, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 31.47, "quote_volume": 92.05008, "trades": 6, "taker_buy_volume": 31.47, "taker_buy_quote": 92.05008}, {"ts": 1769535300000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535360000, "open": 2.926, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 12.12, "quote_volume": 35.43666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535420000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 16.84, "quote_volume": 49.05545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535480000, "open": 2.911, "high": 2.915, "low": 2.911, "close": 2.914, "volume": 14.16, "quote_volume": 41.26362, "trades": 5, "taker_buy_volume": 10.03, "taker_buy_quote": 29.23414}, {"ts": 1769535540000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535600000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.918, "volume": 8.38, "quote_volume": 24.44622, "trades": 3, "taker_buy_volume": 5.07, "taker_buy_quote": 14.79757}, {"ts": 1769535660000, "open": 2.914, "high": 2.914, "low": 2.911, "close": 2.911, "volume": 24.4, "quote_volume": 71.09038, "trades": 2, "taker_buy_volume": 20.66, "taker_buy_quote": 60.20324}, {"ts": 1769535720000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 3.31, "quote_volume": 9.64203, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 9.64203}, {"ts": 1769535780000, "open": 2.908, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 62.63, "quote_volume": 182.24948, "trades": 5, "taker_buy_volume": 58.77, "taker_buy_quote": 171.0246}, {"ts": 1769535840000, "open": 2.911, "high": 2.911, "low": 2.908, "close": 2.908, "volume": 48.48, "quote_volume": 141.084, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 19.2126}, {"ts": 1769535900000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 26.57, "quote_volume": 77.29213, "trades": 1, "taker_buy_volume": 26.57, "taker_buy_quote": 77.29213}, {"ts": 1769535960000, "open": 2.91, "high": 2.91, "low": 2.905, "close": 2.908, "volume": 110.53, "quote_volume": 321.37364, "trades": 12, "taker_buy_volume": 93.47, "taker_buy_quote": 271.79852}, {"ts": 1769536020000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 13.78, "quote_volume": 40.01712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536080000, "open": 2.907, "high": 2.909, "low": 2.904, "close": 2.909, "volume": 8.38, "quote_volume": 24.35427, "trades": 3, "taker_buy_volume": 8.38, "taker_buy_quote": 24.35427}, {"ts": 1769536140000, "open": 2.909, "high": 2.909, "low": 2.906, "close": 2.906, "volume": 25.7, "quote_volume": 74.70451, "trades": 4, "taker_buy_volume": 23.91, "taker_buy_quote": 69.50277}, {"ts": 1769536200000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.906, "volume": 88.47, "quote_volume": 256.99844, "trades": 9, "taker_buy_volume": 77.67, "taker_buy_quote": 225.63172}, {"ts": 1769536260000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 6.77, "quote_volume": 19.68039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536320000, "open": 2.907, "high": 2.907, "low": 2.902, "close": 2.902, "volume": 53.05, "quote_volume": 154.03659, "trades": 15, "taker_buy_volume": 5.07, "taker_buy_quote": 14.73672}, {"ts": 1769536380000, "open": 2.903, "high": 2.903, "low": 2.9, "close": 2.903, "volume": 51.93, "quote_volume": 150.69521, "trades": 5, "taker_buy_volume": 37.35, "taker_buy_quote": 108.41321}, {"ts": 1769536440000, "open": 2.905, "high": 2.905, "low": 2.901, "close": 2.901, "volume": 6.61, "quote_volume": 19.18881, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.5865}, {"ts": 1769536500000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 4.39, "quote_volume": 12.74856, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 12.74856}, {"ts": 1769536560000, "open": 2.908, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 6.61, "quote_volume": 19.23512, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.63872}, {"ts": 1769536620000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536680000, "open": 2.912, "high": 2.913, "low": 2.909, "close": 2.91, "volume": 34.35, "quote_volume": 99.97058, "trades": 7, "taker_buy_volume": 13.6, "taker_buy_quote": 39.60488}, {"ts": 1769536740000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 1.79, "quote_volume": 5.2089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 2.913, "high": 2.913, "low": 2.91, "close": 2.91, "volume": 6.62, "quote_volume": 19.27413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536860000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536920000, "open": 2.914, "high": 2.921, "low": 2.914, "close": 2.921, "volume": 21.82, "quote_volume": 63.63273, "trades": 10, "taker_buy_volume": 16.14, "taker_buy_quote": 47.07647}, {"ts": 1769536980000, "open": 2.922, "high": 2.929, "low": 2.922, "close": 2.929, "volume": 41.62, "quote_volume": 121.7926, "trades": 9, "taker_buy_volume": 41.62, "taker_buy_quote": 121.7926}, {"ts": 1769537040000, "open": 2.926, "high": 2.926, "low": 2.921, "close": 2.924, "volume": 15.1, "quote_volume": 44.15574, "trades": 5, "taker_buy_volume": 11.8, "taker_buy_quote": 34.51644}, {"ts": 1769537100000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 17.26, "quote_volume": 50.51124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537160000, "open": 2.929, "high": 2.929, "low": 2.923, "close": 2.923, "volume": 13.16, "quote_volume": 38.48979, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6657}, {"ts": 1769537220000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 20.25, "quote_volume": 59.10975, "trades": 5, "taker_buy_volume": 20.25, "taker_buy_quote": 59.10975}, {"ts": 1769537280000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 6.62, "quote_volume": 19.31716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537400000, "open": 2.92, "high": 2.925, "low": 2.92, "close": 2.925, "volume": 6.61, "quote_volume": 19.3177, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6525}, {"ts": 1769537460000, "open": 2.915, "high": 2.916, "low": 2.912, "close": 2.916, "volume": 38.95, "quote_volume": 113.52874, "trades": 4, "taker_buy_volume": 20.39, "taker_buy_quote": 59.45724}, {"ts": 1769537520000, "open": 2.916, "high": 2.916, "low": 2.913, "close": 2.913, "volume": 9.91, "quote_volume": 28.87776, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.65196}, {"ts": 1769537580000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 6.11, "quote_volume": 17.82287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537640000, "open": 2.917, "high": 2.917, "low": 2.914, "close": 2.914, "volume": 6.61, "quote_volume": 19.27144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537760000, "open": 2.92, "high": 2.923, "low": 2.92, "close": 2.923, "volume": 6.6, "quote_volume": 19.2819, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6459}, {"ts": 1769537820000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537880000, "open": 2.922, "high": 2.926, "low": 2.921, "close": 2.922, "volume": 39.96, "quote_volume": 116.79673, "trades": 8, "taker_buy_volume": 22.97, "taker_buy_quote": 67.15526}, {"ts": 1769537940000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.922, "volume": 13.23, "quote_volume": 38.64813, "trades": 6, "taker_buy_volume": 6.61, "taker_buy_quote": 19.31442}, {"ts": 1769538060000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 1.77, "quote_volume": 5.1684, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 5.1684}, {"ts": 1769538120000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.919, "volume": 6.61, "quote_volume": 19.30452, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.30452}, {"ts": 1769538180000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 13.01, "quote_volume": 38.02823, "trades": 2, "taker_buy_volume": 13.01, "taker_buy_quote": 38.02823}, {"ts": 1769538240000, "open": 2.922, "high": 2.929, "low": 2.92, "close": 2.925, "volume": 461.59, "quote_volume": 1350.38337, "trades": 36, "taker_buy_volume": 453.36, "taker_buy_quote": 1326.32712}, {"ts": 1769538300000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 1.76, "quote_volume": 5.15152, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 5.15152}, {"ts": 1769538360000, "open": 2.927, "high": 2.927, "low": 2.923, "close": 2.923, "volume": 333.45, "quote_volume": 974.6995, "trades": 8, "taker_buy_volume": 315.98, "taker_buy_quote": 923.62278}, {"ts": 1769538420000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.931, "volume": 23.38, "quote_volume": 68.48678, "trades": 5, "taker_buy_volume": 23.38, "taker_buy_quote": 68.48678}, {"ts": 1769538480000, "open": 2.925, "high": 2.925, "low": 2.922, "close": 2.922, "volume": 6.6, "quote_volume": 19.2951, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6525}, {"ts": 1769538540000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538600000, "open": 2.927, "high": 2.927, "low": 2.923, "close": 2.924, "volume": 10.93, "quote_volume": 31.96594, "trades": 5, "taker_buy_volume": 7.62, "taker_buy_quote": 22.29081}, {"ts": 1769538660000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 2.87, "quote_volume": 8.40049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538720000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 6.61, "quote_volume": 19.35079, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.69499}, {"ts": 1769538780000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538840000, "open": 2.919, "high": 2.921, "low": 2.916, "close": 2.916, "volume": 12.36, "quote_volume": 36.07551, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6393}, {"ts": 1769538900000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 8.73, "quote_volume": 25.49822, "trades": 6, "taker_buy_volume": 2.11, "taker_buy_quote": 6.1612}, {"ts": 1769539020000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539080000, "open": 2.923, "high": 2.926, "low": 2.92, "close": 2.926, "volume": 36.33, "quote_volume": 106.2387, "trades": 6, "taker_buy_volume": 23.62, "taker_buy_quote": 69.0691}, {"ts": 1769539140000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539200000, "open": 2.925, "high": 2.925, "low": 2.922, "close": 2.922, "volume": 6.61, "quote_volume": 19.32435, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.68175}, {"ts": 1769539260000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 5.27, "quote_volume": 15.42002, "trades": 2, "taker_buy_volume": 5.27, "taker_buy_quote": 15.42002}, {"ts": 1769539320000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 6.61, "quote_volume": 19.35076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 2.926, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 6.6, "quote_volume": 19.3017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539560000, "open": 2.928, "high": 2.928, "low": 2.925, "close": 2.928, "volume": 8.66, "quote_volume": 25.34655, "trades": 3, "taker_buy_volume": 5.35, "taker_buy_quote": 15.6648}, {"ts": 1769539620000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 2.93, "high": 2.93, "low": 2.927, "close": 2.927, "volume": 6.6, "quote_volume": 19.3281, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.669}, {"ts": 1769539740000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 26.1, "quote_volume": 76.5252, "trades": 2, "taker_buy_volume": 6.74, "taker_buy_quote": 19.76168}, {"ts": 1769539800000, "open": 2.932, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 6.61, "quote_volume": 19.3739, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6756}, {"ts": 1769539860000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 5.33, "quote_volume": 15.62984, "trades": 3, "taker_buy_volume": 5.33, "taker_buy_quote": 15.62984}, {"ts": 1769539920000, "open": 2.933, "high": 2.933, "low": 2.931, "close": 2.931, "volume": 6.61, "quote_volume": 19.38053, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.70823}, {"ts": 1769539980000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 2.933, "high": 2.935, "low": 2.931, "close": 2.935, "volume": 11.64, "quote_volume": 34.14358, "trades": 4, "taker_buy_volume": 8.34, "taker_buy_quote": 24.47128}, {"ts": 1769540100000, "open": 2.938, "high": 2.947, "low": 2.938, "close": 2.947, "volume": 74.94, "quote_volume": 220.47108, "trades": 12, "taker_buy_volume": 74.94, "taker_buy_quote": 220.47108}, {"ts": 1769540160000, "open": 2.946, "high": 2.946, "low": 2.943, "close": 2.945, "volume": 179.25, "quote_volume": 527.88796, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 19.46316}, {"ts": 1769540220000, "open": 2.946, "high": 2.951, "low": 2.946, "close": 2.95, "volume": 1251.36, "quote_volume": 3689.46349, "trades": 22, "taker_buy_volume": 850.64, "taker_buy_quote": 2507.53835}, {"ts": 1769540280000, "open": 2.953, "high": 2.953, "low": 2.948, "close": 2.948, "volume": 832.92, "quote_volume": 2455.60553, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540340000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 2.948, "high": 2.948, "low": 2.945, "close": 2.945, "volume": 494.06, "quote_volume": 1455.0166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540460000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.941, "volume": 81.14, "quote_volume": 238.63845, "trades": 2, "taker_buy_volume": 75.43, "taker_buy_quote": 221.83963}, {"ts": 1769540520000, "open": 2.941, "high": 2.942, "low": 2.941, "close": 2.942, "volume": 9.23, "quote_volume": 27.14806, "trades": 4, "taker_buy_volume": 5.93, "taker_buy_quote": 17.44276}, {"ts": 1769540580000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 2.62, "quote_volume": 7.6897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 2.935, "high": 2.935, "low": 2.93, "close": 2.93, "volume": 8.55, "quote_volume": 25.07188, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6855}, {"ts": 1769540700000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 2.933, "high": 2.933, "low": 2.931, "close": 2.931, "volume": 6.6, "quote_volume": 19.3512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540820000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 11.47, "quote_volume": 33.65926, "trades": 3, "taker_buy_volume": 11.47, "taker_buy_quote": 33.65926}, {"ts": 1769540880000, "open": 2.935, "high": 2.936, "low": 2.93, "close": 2.936, "volume": 308.1, "quote_volume": 904.07179, "trades": 13, "taker_buy_volume": 69.71, "taker_buy_quote": 204.5854}, {"ts": 1769540940000, "open": 2.934, "high": 2.94, "low": 2.934, "close": 2.94, "volume": 530.81, "quote_volume": 1557.86428, "trades": 14, "taker_buy_volume": 530.81, "taker_buy_quote": 1557.86428}, {"ts": 1769541000000, "open": 2.939, "high": 2.941, "low": 2.939, "close": 2.941, "volume": 17.06, "quote_volume": 50.15226, "trades": 8, "taker_buy_volume": 9.06, "taker_buy_quote": 26.63226}, {"ts": 1769541060000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 1.7, "quote_volume": 4.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541120000, "open": 2.941, "high": 2.942, "low": 2.938, "close": 2.938, "volume": 9.92, "quote_volume": 29.1681, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 19.44332}, {"ts": 1769541180000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541240000, "open": 2.941, "high": 2.941, "low": 2.936, "close": 2.94, "volume": 17.15, "quote_volume": 50.40576, "trades": 5, "taker_buy_volume": 13.84, "taker_buy_quote": 40.6876}, {"ts": 1769541300000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 2.12, "quote_volume": 6.2328, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 6.2328}, {"ts": 1769541360000, "open": 2.944, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 6.62, "quote_volume": 19.48301, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.48301}, {"ts": 1769541420000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 1.69, "quote_volume": 4.97367, "trades": 1, "taker_buy_volume": 1.69, "taker_buy_quote": 4.97367}, {"ts": 1769541480000, "open": 2.943, "high": 2.943, "low": 2.937, "close": 2.937, "volume": 6.6, "quote_volume": 19.404, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7119}, {"ts": 1769541540000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541600000, "open": 2.942, "high": 2.943, "low": 2.939, "close": 2.942, "volume": 19.12, "quote_volume": 56.2513, "trades": 4, "taker_buy_volume": 15.81, "taker_buy_quote": 46.52321}, {"ts": 1769541660000, "open": 2.941, "high": 2.947, "low": 2.941, "close": 2.947, "volume": 73.05, "quote_volume": 215.21501, "trades": 6, "taker_buy_volume": 71.35, "taker_buy_quote": 210.21531}, {"ts": 1769541720000, "open": 2.947, "high": 2.947, "low": 2.944, "close": 2.944, "volume": 6.61, "quote_volume": 19.46977, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75457}, {"ts": 1769541780000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 2.941, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 7.9, "quote_volume": 23.2293, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7053}, {"ts": 1769541900000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.61, "quote_volume": 19.4433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542020000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542080000, "open": 2.942, "high": 2.942, "low": 2.939, "close": 2.939, "volume": 6.61, "quote_volume": 19.43672, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.73802}, {"ts": 1769542140000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542200000, "open": 2.942, "high": 2.942, "low": 2.94, "close": 2.94, "volume": 6.61, "quote_volume": 19.44002, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.73802}, {"ts": 1769542260000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 35.78, "quote_volume": 105.12164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542320000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.933, "volume": 6.61, "quote_volume": 19.39703, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6888}, {"ts": 1769542380000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 2.936, "high": 2.938, "low": 2.934, "close": 2.938, "volume": 20.94, "quote_volume": 61.48258, "trades": 5, "taker_buy_volume": 17.64, "taker_buy_quote": 51.80038}, {"ts": 1769542500000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 2.937, "high": 2.937, "low": 2.934, "close": 2.934, "volume": 6.62, "quote_volume": 19.43301, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.72147}, {"ts": 1769542620000, "open": 2.935, "high": 2.935, "low": 2.933, "close": 2.933, "volume": 2.05, "quote_volume": 6.01627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 8.41, "quote_volume": 24.66653, "trades": 3, "taker_buy_volume": 8.41, "taker_buy_quote": 24.66653}, {"ts": 1769542740000, "open": 2.936, "high": 2.937, "low": 2.936, "close": 2.937, "volume": 52.46, "quote_volume": 154.04311, "trades": 4, "taker_buy_volume": 52.46, "taker_buy_quote": 154.04311}, {"ts": 1769542800000, "open": 2.937, "high": 2.937, "low": 2.934, "close": 2.934, "volume": 6.61, "quote_volume": 19.40364, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6921}, {"ts": 1769542860000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542920000, "open": 2.935, "high": 2.935, "low": 2.933, "close": 2.934, "volume": 10.59, "quote_volume": 31.07105, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6855}, {"ts": 1769542980000, "open": 2.938, "high": 2.942, "low": 2.938, "close": 2.941, "volume": 115.18, "quote_volume": 338.67497, "trades": 10, "taker_buy_volume": 84.8, "taker_buy_quote": 249.30039}, {"ts": 1769543040000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 8.42, "quote_volume": 24.78157, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74795}, {"ts": 1769543100000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543160000, "open": 2.943, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 6.61, "quote_volume": 19.45186, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.71384}, {"ts": 1769543220000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 2.945, "high": 2.945, "low": 2.941, "close": 2.945, "volume": 19.65, "quote_volume": 57.85601, "trades": 3, "taker_buy_volume": 13.04, "taker_buy_quote": 38.4028}, {"ts": 1769543340000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543400000, "open": 2.943, "high": 2.943, "low": 2.938, "close": 2.938, "volume": 6.6, "quote_volume": 19.4073, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7119}, {"ts": 1769543460000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 6.61, "quote_volume": 19.42018, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.72478}, {"ts": 1769543580000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 2.942, "high": 2.942, "low": 2.938, "close": 2.938, "volume": 6.61, "quote_volume": 19.43342, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.73802}, {"ts": 1769543700000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 2.36, "quote_volume": 6.93604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 2.941, "high": 2.942, "low": 2.939, "close": 2.942, "volume": 8.34, "quote_volume": 24.52307, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 14.82437}, {"ts": 1769543820000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 203.28, "quote_volume": 598.45632, "trades": 7, "taker_buy_volume": 7.42, "taker_buy_quote": 21.84448}, {"ts": 1769543880000, "open": 2.944, "high": 2.945, "low": 2.942, "close": 2.944, "volume": 31.46, "quote_volume": 92.61493, "trades": 4, "taker_buy_volume": 6.85, "taker_buy_quote": 20.16971}, {"ts": 1769543940000, "open": 2.943, "high": 2.945, "low": 2.943, "close": 2.945, "volume": 64.41, "quote_volume": 189.60013, "trades": 4, "taker_buy_volume": 64.41, "taker_buy_quote": 189.60013}, {"ts": 1769544000000, "open": 2.944, "high": 2.944, "low": 2.941, "close": 2.944, "volume": 723.16, "quote_volume": 2128.97314, "trades": 55, "taker_buy_volume": 27.0, "taker_buy_quote": 79.488}, {"ts": 1769544060000, "open": 2.944, "high": 2.945, "low": 2.944, "close": 2.945, "volume": 62.95, "quote_volume": 185.36631, "trades": 18, "taker_buy_volume": 41.51, "taker_buy_quote": 122.24695}, {"ts": 1769544120000, "open": 2.947, "high": 2.949, "low": 2.944, "close": 2.949, "volume": 15.2, "quote_volume": 44.79154, "trades": 6, "taker_buy_volume": 11.9, "taker_buy_quote": 35.07634}, {"ts": 1769544180000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 40.27, "quote_volume": 118.75623, "trades": 1, "taker_buy_volume": 40.27, "taker_buy_quote": 118.75623}, {"ts": 1769544240000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 6.62, "quote_volume": 19.53231, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1769544300000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 1.86, "quote_volume": 5.48328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544360000, "open": 2.95, "high": 2.95, "low": 2.947, "close": 2.948, "volume": 8.33, "quote_volume": 24.56013, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.735}, {"ts": 1769544420000, "open": 2.946, "high": 2.95, "low": 2.946, "close": 2.95, "volume": 6.33, "quote_volume": 18.66658, "trades": 2, "taker_buy_volume": 4.6, "taker_buy_quote": 13.57}, {"ts": 1769544480000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 6.6, "quote_volume": 19.4535, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7317}, {"ts": 1769544540000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 5.71, "quote_volume": 16.86163, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 16.86163}, {"ts": 1769544600000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 11.61, "quote_volume": 34.28265, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1769544660000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 13.74, "quote_volume": 40.61544, "trades": 2, "taker_buy_volume": 13.74, "taker_buy_quote": 40.61544}, {"ts": 1769544720000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.956, "volume": 6.61, "quote_volume": 19.54909, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79429}, {"ts": 1769544780000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.957, "volume": 30.4, "quote_volume": 89.89611, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 19.57865}, {"ts": 1769544900000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 41.31, "quote_volume": 122.16046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544960000, "open": 2.958, "high": 2.959, "low": 2.955, "close": 2.959, "volume": 14.18, "quote_volume": 41.94211, "trades": 3, "taker_buy_volume": 10.88, "taker_buy_quote": 32.19061}, {"ts": 1769545020000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 18.52, "quote_volume": 54.7841, "trades": 2, "taker_buy_volume": 1.94, "taker_buy_quote": 5.74046}, {"ts": 1769545080000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.96, "volume": 29.37, "quote_volume": 86.93188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545140000, "open": 2.962, "high": 2.965, "low": 2.96, "close": 2.965, "volume": 48.07, "quote_volume": 142.40343, "trades": 7, "taker_buy_volume": 28.16, "taker_buy_quote": 83.45238}, {"ts": 1769545200000, "open": 2.963, "high": 2.975, "low": 2.963, "close": 2.975, "volume": 437.11, "quote_volume": 1298.57079, "trades": 29, "taker_buy_volume": 266.01, "taker_buy_quote": 790.59143}, {"ts": 1769545260000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.973, "volume": 41.47, "quote_volume": 123.2801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545320000, "open": 2.977, "high": 2.979, "low": 2.974, "close": 2.977, "volume": 255.49, "quote_volume": 760.59389, "trades": 21, "taker_buy_volume": 17.89, "taker_buy_quote": 53.26859}, {"ts": 1769545380000, "open": 2.979, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 254.58, "quote_volume": 758.42282, "trades": 8, "taker_buy_volume": 238.67, "taker_buy_quote": 711.02693}, {"ts": 1769545440000, "open": 2.979, "high": 2.979, "low": 2.974, "close": 2.974, "volume": 952.4, "quote_volume": 2835.09184, "trades": 8, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769545500000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 9.6, "quote_volume": 28.5888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 2.98, "high": 2.98, "low": 2.977, "close": 2.977, "volume": 6.6, "quote_volume": 19.6581, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.6581}, {"ts": 1769545620000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545680000, "open": 2.982, "high": 2.985, "low": 2.981, "close": 2.985, "volume": 48.21, "quote_volume": 143.85904, "trades": 9, "taker_buy_volume": 41.6, "taker_buy_quote": 124.14803}, {"ts": 1769545740000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545800000, "open": 2.985, "high": 2.985, "low": 2.98, "close": 2.98, "volume": 6.6, "quote_volume": 19.6845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545860000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 27.0, "quote_volume": 80.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545920000, "open": 2.975, "high": 2.976, "low": 2.973, "close": 2.973, "volume": 6.61, "quote_volume": 19.65944, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.65944}, {"ts": 1769545980000, "open": 2.977, "high": 2.977, "low": 2.976, "close": 2.976, "volume": 23.74, "quote_volume": 70.65782, "trades": 2, "taker_buy_volume": 7.58, "taker_buy_quote": 22.56566}, {"ts": 1769546040000, "open": 2.979, "high": 2.979, "low": 2.976, "close": 2.977, "volume": 132.48, "quote_volume": 394.40866, "trades": 12, "taker_buy_volume": 9.5, "taker_buy_quote": 28.3005}, {"ts": 1769546100000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546160000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.974, "volume": 6.61, "quote_volume": 19.66804, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8241}, {"ts": 1769546220000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 2.35, "quote_volume": 6.9889, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 6.9889}, {"ts": 1769546280000, "open": 2.976, "high": 2.976, "low": 2.973, "close": 2.973, "volume": 6.6, "quote_volume": 19.6317, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8208}, {"ts": 1769546340000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546400000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64493, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769546460000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 2.975, "high": 2.975, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.65482, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1769546580000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546640000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 6.6, "quote_volume": 19.6185, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769546700000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546760000, "open": 2.975, "high": 2.981, "low": 2.972, "close": 2.981, "volume": 49.44, "quote_volume": 147.30405, "trades": 7, "taker_buy_volume": 46.13, "taker_buy_quote": 137.46673}, {"ts": 1769546820000, "open": 2.984, "high": 2.988, "low": 2.984, "close": 2.984, "volume": 228.79, "quote_volume": 682.94518, "trades": 11, "taker_buy_volume": 206.43, "taker_buy_quote": 616.19701}, {"ts": 1769546880000, "open": 2.984, "high": 2.99, "low": 2.984, "close": 2.99, "volume": 210.6, "quote_volume": 628.89365, "trades": 10, "taker_buy_volume": 207.3, "taker_buy_quote": 619.04645}, {"ts": 1769546940000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547000000, "open": 2.987, "high": 2.987, "low": 2.973, "close": 2.973, "volume": 394.78, "quote_volume": 1177.51952, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547060000, "open": 2.978, "high": 2.979, "low": 2.978, "close": 2.979, "volume": 13.06, "quote_volume": 38.89874, "trades": 4, "taker_buy_volume": 13.06, "taker_buy_quote": 38.89874}, {"ts": 1769547120000, "open": 2.981, "high": 2.983, "low": 2.98, "close": 2.98, "volume": 15.33, "quote_volume": 45.70203, "trades": 3, "taker_buy_volume": 12.03, "taker_buy_quote": 35.86803}, {"ts": 1769547180000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547240000, "open": 2.98, "high": 2.983, "low": 2.98, "close": 2.98, "volume": 472.26, "quote_volume": 1407.43668, "trades": 10, "taker_buy_volume": 465.66, "taker_buy_quote": 1387.75878}, {"ts": 1769547300000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "open": 2.982, "high": 2.982, "low": 2.978, "close": 2.978, "volume": 8.85, "quote_volume": 26.37077, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1769547420000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 2.98, "high": 2.98, "low": 2.978, "close": 2.978, "volume": 6.61, "quote_volume": 19.69118, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.834}, {"ts": 1769547540000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547600000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 3.3, "quote_volume": 9.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547660000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547720000, "open": 2.983, "high": 2.983, "low": 2.98, "close": 2.983, "volume": 23.67, "quote_volume": 70.59771, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87373}, {"ts": 1769547780000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547840000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 7.51, "quote_volume": 22.39812, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1769547900000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 15.7, "quote_volume": 46.8802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547960000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 6.6, "quote_volume": 19.7241, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.867}, {"ts": 1769548020000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 2.987, "high": 2.987, "low": 2.983, "close": 2.983, "volume": 6.62, "quote_volume": 19.7607, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88697}, {"ts": 1769548140000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548200000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.985, "volume": 6.6, "quote_volume": 19.7109, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8604}, {"ts": 1769548260000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 2.986, "high": 2.986, "low": 2.983, "close": 2.985, "volume": 13.31, "quote_volume": 39.72703, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 29.8533}, {"ts": 1769548380000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548440000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 6.62, "quote_volume": 19.74415, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87373}, {"ts": 1769548500000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548560000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.986, "volume": 20.24, "quote_volume": 60.43994, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8604}, {"ts": 1769548620000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 18.57, "quote_volume": 55.46859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548680000, "open": 2.988, "high": 2.989, "low": 2.986, "close": 2.986, "volume": 241.19, "quote_volume": 720.19997, "trades": 9, "taker_buy_volume": 124.46, "taker_buy_quote": 371.64419}, {"ts": 1769548740000, "open": 2.986, "high": 2.988, "low": 2.986, "close": 2.988, "volume": 465.39, "quote_volume": 1389.65854, "trades": 3, "taker_buy_volume": 465.39, "taker_buy_quote": 1389.65854}, {"ts": 1769548800000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 6.61, "quote_volume": 19.73747, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88697}, {"ts": 1769548860000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 2.989, "high": 2.989, "low": 2.986, "close": 2.986, "volume": 6.61, "quote_volume": 19.74739, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89359}, {"ts": 1769548980000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 6.61, "quote_volume": 19.75069, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89359}, {"ts": 1769549100000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 2.33, "quote_volume": 6.96204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549160000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 8.98, "quote_volume": 26.81664, "trades": 3, "taker_buy_volume": 5.67, "taker_buy_quote": 16.93629}, {"ts": 1769549220000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 2.988, "high": 2.988, "low": 2.986, "close": 2.986, "volume": 6.61, "quote_volume": 19.74406, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8604}, {"ts": 1769549340000, "open": 2.984, "high": 2.984, "low": 2.982, "close": 2.982, "volume": 59.22, "quote_volume": 176.66642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 2.984, "high": 2.984, "low": 2.982, "close": 2.982, "volume": 6.61, "quote_volume": 19.71762, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8472}, {"ts": 1769549460000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 10.79, "quote_volume": 32.16499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 2.981, "high": 2.981, "low": 2.977, "close": 2.977, "volume": 6.61, "quote_volume": 19.69117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549580000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549640000, "open": 2.975, "high": 2.979, "low": 2.975, "close": 2.976, "volume": 23.04, "quote_volume": 68.59282, "trades": 5, "taker_buy_volume": 17.67, "taker_buy_quote": 52.61501}, {"ts": 1769549700000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 2.981, "high": 2.981, "low": 2.977, "close": 2.977, "volume": 6.61, "quote_volume": 19.69121, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.86711}, {"ts": 1769549820000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 2.98, "high": 2.981, "low": 2.977, "close": 2.977, "volume": 37.53, "quote_volume": 111.83003, "trades": 5, "taker_buy_volume": 34.22, "taker_buy_quote": 101.97616}, {"ts": 1769549940000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 2.977, "high": 2.986, "low": 2.975, "close": 2.984, "volume": 468.17, "quote_volume": 1396.48693, "trades": 38, "taker_buy_volume": 441.62, "taker_buy_quote": 1317.28193}, {"ts": 1769550060000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 584.82, "quote_volume": 1744.51806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 2.98, "high": 2.98, "low": 2.977, "close": 2.977, "volume": 74.58, "quote_volume": 222.03456, "trades": 8, "taker_buy_volume": 23.37, "taker_buy_quote": 69.58239}, {"ts": 1769550180000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 4.2, "quote_volume": 12.5202, "trades": 1, "taker_buy_volume": 4.2, "taker_buy_quote": 12.5202}, {"ts": 1769550240000, "open": 2.981, "high": 2.981, "low": 2.975, "close": 2.975, "volume": 394.38, "quote_volume": 1173.39586, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.86711}, {"ts": 1769550300000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 2.01, "quote_volume": 5.97573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 2.975, "high": 2.981, "low": 2.973, "close": 2.981, "volume": 1923.92, "quote_volume": 5724.02368, "trades": 18, "taker_buy_volume": 1920.62, "taker_buy_quote": 5714.21278}, {"ts": 1769550420000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 2.98, "high": 2.98, "low": 2.975, "close": 2.975, "volume": 251.07, "quote_volume": 747.06513, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8638}, {"ts": 1769550540000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 1.8, "quote_volume": 5.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550600000, "open": 2.975, "high": 2.975, "low": 2.971, "close": 2.971, "volume": 6.6, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1769550660000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64821, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769550780000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 6.74, "quote_volume": 20.02454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.6, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769550900000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 1.98, "quote_volume": 5.88852, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 5.88852}, {"ts": 1769550960000, "open": 2.975, "high": 2.975, "low": 2.97, "close": 2.97, "volume": 206.31, "quote_volume": 612.9224, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84725}, {"ts": 1769551020000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.971, "volume": 18.6, "quote_volume": 55.254, "trades": 3, "taker_buy_volume": 15.3, "taker_buy_quote": 45.4563}, {"ts": 1769551140000, "open": 2.97, "high": 2.972, "low": 2.97, "close": 2.972, "volume": 64.3, "quote_volume": 191.02151, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 191.02151}, {"ts": 1769551200000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 6.62, "quote_volume": 19.67464, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769551260000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551320000, "open": 2.978, "high": 2.978, "low": 2.976, "close": 2.976, "volume": 6.61, "quote_volume": 19.67796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551380000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551440000, "open": 2.979, "high": 2.979, "low": 2.976, "close": 2.978, "volume": 395.49, "quote_volume": 1177.7659, "trades": 6, "taker_buy_volume": 30.3, "taker_buy_quote": 90.2367}, {"ts": 1769551500000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551560000, "open": 2.976, "high": 2.976, "low": 2.973, "close": 2.973, "volume": 6.61, "quote_volume": 19.66146, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85056}, {"ts": 1769551620000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 2.975, "high": 2.975, "low": 2.972, "close": 2.972, "volume": 6.6, "quote_volume": 19.6251, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8175}, {"ts": 1769551740000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.6, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769551860000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 33.57, "quote_volume": 99.77004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64162, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.83732}, {"ts": 1769551980000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552040000, "open": 2.973, "high": 2.973, "low": 2.968, "close": 2.968, "volume": 385.03, "quote_volume": 1143.06361, "trades": 15, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769552100000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 35.76, "quote_volume": 106.27872, "trades": 2, "taker_buy_volume": 35.76, "taker_buy_quote": 106.27872}, {"ts": 1769552160000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 6.6, "quote_volume": 19.6218, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8142}, {"ts": 1769552220000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 6.62, "quote_volume": 19.66471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552400000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 6.6, "quote_volume": 19.5888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552520000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 6.61, "quote_volume": 19.61847, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1769552580000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552640000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.966, "volume": 6.6, "quote_volume": 19.5855, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7977}, {"ts": 1769552700000, "open": 2.97, "high": 2.972, "low": 2.97, "close": 2.972, "volume": 159.03, "quote_volume": 472.5924, "trades": 8, "taker_buy_volume": 159.03, "taker_buy_quote": 472.5924}, {"ts": 1769552760000, "open": 2.971, "high": 2.974, "low": 2.969, "close": 2.974, "volume": 152.72, "quote_volume": 453.97475, "trades": 10, "taker_buy_volume": 149.42, "taker_buy_quote": 444.17705}, {"ts": 1769552820000, "open": 2.974, "high": 2.974, "low": 2.973, "close": 2.973, "volume": 21.37, "quote_volume": 63.54551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 6.61, "quote_volume": 19.64493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 2.973, "high": 2.973, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.63503, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.84063}, {"ts": 1769553060000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.62841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553180000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 6.6, "quote_volume": 19.6053, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8076}, {"ts": 1769553300000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553360000, "open": 2.973, "high": 2.977, "low": 2.973, "close": 2.973, "volume": 289.01, "quote_volume": 859.23997, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85387}, {"ts": 1769553420000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 2.976, "high": 2.976, "low": 2.972, "close": 2.972, "volume": 6.61, "quote_volume": 19.65816, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85056}, {"ts": 1769553540000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 1.68, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553600000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 6.61, "quote_volume": 19.69119, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.69119}, {"ts": 1769553660000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 2.982, "high": 2.982, "low": 2.979, "close": 2.979, "volume": 6.6, "quote_volume": 19.6713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 2.979, "high": 2.979, "low": 2.975, "close": 2.975, "volume": 305.76, "quote_volume": 910.06991, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553840000, "open": 2.978, "high": 2.978, "low": 2.972, "close": 2.972, "volume": 139.66, "quote_volume": 415.21813, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 9.85718}, {"ts": 1769553900000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 173.79, "quote_volume": 516.46893, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553960000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.972, "volume": 59.6, "quote_volume": 177.12458, "trades": 6, "taker_buy_volume": 56.29, "taker_buy_quote": 167.29388}, {"ts": 1769554020000, "open": 2.972, "high": 2.972, "low": 2.966, "close": 2.966, "volume": 211.8, "quote_volume": 628.27775, "trades": 5, "taker_buy_volume": 3.8, "taker_buy_quote": 11.2936}, {"ts": 1769554080000, "open": 2.972, "high": 2.973, "low": 2.969, "close": 2.973, "volume": 55.15, "quote_volume": 163.9248, "trades": 6, "taker_buy_volume": 55.15, "taker_buy_quote": 163.9248}, {"ts": 1769554140000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 14.57, "quote_volume": 43.26823, "trades": 7, "taker_buy_volume": 6.61, "taker_buy_quote": 19.63499}, {"ts": 1769554260000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 2.972, "high": 2.972, "low": 2.968, "close": 2.968, "volume": 6.61, "quote_volume": 19.63168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554380000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 2.97, "high": 2.97, "low": 2.966, "close": 2.966, "volume": 9.93, "quote_volume": 29.47886, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 19.6614}, {"ts": 1769554500000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 2.969, "high": 2.971, "low": 2.964, "close": 2.971, "volume": 62.84, "quote_volume": 186.60118, "trades": 8, "taker_buy_volume": 59.53, "taker_buy_quote": 176.79034}, {"ts": 1769554620000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 20.32, "quote_volume": 60.39655, "trades": 5, "taker_buy_volume": 20.32, "taker_buy_quote": 60.39655}, {"ts": 1769554680000, "open": 2.972, "high": 2.973, "low": 2.968, "close": 2.973, "volume": 19.03, "quote_volume": 56.54965, "trades": 4, "taker_buy_volume": 15.73, "taker_buy_quote": 46.75525}, {"ts": 1769554740000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 2.971, "high": 2.971, "low": 2.967, "close": 2.969, "volume": 15.2, "quote_volume": 45.12878, "trades": 4, "taker_buy_volume": 11.89, "taker_buy_quote": 35.30801}, {"ts": 1769554860000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554920000, "open": 2.969, "high": 2.969, "low": 2.96, "close": 2.96, "volume": 84.65, "quote_volume": 251.01512, "trades": 10, "taker_buy_volume": 4.7, "taker_buy_quote": 13.9501}, {"ts": 1769554980000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 28.75, "quote_volume": 85.1028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.96, "volume": 14.16, "quote_volume": 41.9202, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7746}, {"ts": 1769555100000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 74.42, "quote_volume": 220.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555160000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 11.48, "quote_volume": 34.00534, "trades": 4, "taker_buy_volume": 11.48, "taker_buy_quote": 34.00534}, {"ts": 1769555220000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 4.52, "quote_volume": 13.41084, "trades": 1, "taker_buy_volume": 4.52, "taker_buy_quote": 13.41084}, {"ts": 1769555280000, "open": 2.967, "high": 2.967, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.59201, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7911}, {"ts": 1769555340000, "open": 2.967, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 6.16, "quote_volume": 18.2823, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 18.2823}, {"ts": 1769555400000, "open": 2.972, "high": 2.972, "low": 2.966, "close": 2.966, "volume": 11.76, "quote_volume": 34.9103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555520000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.967, "volume": 58.76, "quote_volume": 174.34072, "trades": 5, "taker_buy_volume": 55.45, "taker_buy_quote": 164.52345}, {"ts": 1769555580000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555640000, "open": 2.965, "high": 2.965, "low": 2.963, "close": 2.963, "volume": 14.77, "quote_volume": 43.78645, "trades": 3, "taker_buy_volume": 11.47, "taker_buy_quote": 34.00855}, {"ts": 1769555700000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 8.23, "quote_volume": 24.41018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 9.92, "quote_volume": 29.41282, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.81746}, {"ts": 1769555820000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 222.89, "quote_volume": 659.45951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555880000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.62, "quote_volume": 19.58527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 102.22, "quote_volume": 302.36676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.62, "quote_volume": 19.58527, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1769556060000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 7.54, "quote_volume": 22.3561, "trades": 1, "taker_buy_volume": 7.54, "taker_buy_quote": 22.3561}, {"ts": 1769556120000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.58211, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7812}, {"ts": 1769556180000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.962, "volume": 9.98, "quote_volume": 29.55744, "trades": 3, "taker_buy_volume": 6.67, "taker_buy_quote": 19.75984}, {"ts": 1769556300000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 140.1, "quote_volume": 414.5691, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7746}, {"ts": 1769556420000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 52.02, "quote_volume": 154.04724, "trades": 2, "taker_buy_volume": 52.02, "taker_buy_quote": 154.04724}, {"ts": 1769556480000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 6.6, "quote_volume": 19.5393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556540000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556600000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 42.61, "quote_volume": 126.21081, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769556660000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556720000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 6.6, "quote_volume": 19.5294, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1769556780000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.959, "volume": 27.75, "quote_volume": 82.14761, "trades": 4, "taker_buy_volume": 14.38, "taker_buy_quote": 42.57918}, {"ts": 1769556900000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556960000, "open": 2.958, "high": 2.958, "low": 2.954, "close": 2.954, "volume": 9.62, "quote_volume": 28.43732, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79098}, {"ts": 1769557020000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 5.62, "quote_volume": 16.59584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557080000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 6.62, "quote_volume": 19.56541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557140000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557200000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 6.6, "quote_volume": 19.5459, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769557260000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 6.61, "quote_volume": 19.57553, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.57553}, {"ts": 1769557380000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557440000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 6.6, "quote_volume": 19.5327, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1769557500000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 6.61, "quote_volume": 19.56231, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1769557620000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557680000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 6.62, "quote_volume": 19.58858, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7976}, {"ts": 1769557740000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 6.6, "quote_volume": 19.5228, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7647}, {"ts": 1769557860000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557920000, "open": 2.956, "high": 2.956, "low": 2.953, "close": 2.953, "volume": 6.61, "quote_volume": 19.52923, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7548}, {"ts": 1769557980000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 2.954, "high": 2.954, "low": 2.951, "close": 2.951, "volume": 6.62, "quote_volume": 19.54555, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77774}, {"ts": 1769558100000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 5.68, "quote_volume": 16.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 6.61, "quote_volume": 19.50282, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.77112}, {"ts": 1769558220000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 5.19, "quote_volume": 15.30531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 2.951, "high": 2.951, "low": 2.947, "close": 2.947, "volume": 6.62, "quote_volume": 19.52238, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.76781}, {"ts": 1769558340000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558400000, "open": 2.949, "high": 2.949, "low": 2.947, "close": 2.947, "volume": 6.62, "quote_volume": 19.51576, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.76119}, {"ts": 1769558460000, "open": 2.949, "high": 2.95, "low": 2.949, "close": 2.95, "volume": 12.84, "quote_volume": 37.86814, "trades": 5, "taker_buy_volume": 12.84, "taker_buy_quote": 37.86814}, {"ts": 1769558520000, "open": 2.953, "high": 2.953, "low": 2.95, "close": 2.95, "volume": 35.66, "quote_volume": 105.29408, "trades": 4, "taker_buy_volume": 32.36, "taker_buy_quote": 95.55908}, {"ts": 1769558580000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558640000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.62, "quote_volume": 19.55217, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1769558700000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 2.947, "high": 2.947, "low": 2.944, "close": 2.946, "volume": 29.87, "quote_volume": 87.96652, "trades": 7, "taker_buy_volume": 26.57, "taker_buy_quote": 78.25132}, {"ts": 1769558820000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558880000, "open": 2.945, "high": 2.945, "low": 2.941, "close": 2.944, "volume": 67.48, "quote_volume": 198.59311, "trades": 11, "taker_buy_volume": 55.65, "taker_buy_quote": 163.79355}, {"ts": 1769558940000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559000000, "open": 2.944, "high": 2.944, "low": 2.936, "close": 2.937, "volume": 317.53, "quote_volume": 933.4841, "trades": 9, "taker_buy_volume": 5.12, "taker_buy_quote": 15.06054}, {"ts": 1769559060000, "open": 2.935, "high": 2.936, "low": 2.933, "close": 2.936, "volume": 70.95, "quote_volume": 208.29324, "trades": 6, "taker_buy_volume": 62.97, "taker_buy_quote": 184.87992}, {"ts": 1769559120000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.933, "volume": 6.62, "quote_volume": 19.42639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559180000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559240000, "open": 2.936, "high": 2.936, "low": 2.932, "close": 2.932, "volume": 6.61, "quote_volume": 19.39372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 2.936, "high": 2.936, "low": 2.932, "close": 2.932, "volume": 20.72, "quote_volume": 60.78993, "trades": 5, "taker_buy_volume": 7.42, "taker_buy_quote": 21.78512}, {"ts": 1769559360000, "open": 2.932, "high": 2.935, "low": 2.926, "close": 2.926, "volume": 258.78, "quote_volume": 758.43456, "trades": 32, "taker_buy_volume": 55.85, "taker_buy_quote": 163.76768}, {"ts": 1769559420000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 13.68, "quote_volume": 40.04136, "trades": 2, "taker_buy_volume": 13.68, "taker_buy_quote": 40.04136}, {"ts": 1769559480000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 6.62, "quote_volume": 19.38005, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.38005}, {"ts": 1769559540000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559600000, "open": 2.929, "high": 2.93, "low": 2.926, "close": 2.93, "volume": 119.29, "quote_volume": 349.39619, "trades": 4, "taker_buy_volume": 8.99, "taker_buy_quote": 26.33739}, {"ts": 1769559660000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 14.78, "quote_volume": 43.32018, "trades": 2, "taker_buy_volume": 14.78, "taker_buy_quote": 43.32018}, {"ts": 1769559720000, "open": 2.931, "high": 2.931, "low": 2.928, "close": 2.928, "volume": 6.61, "quote_volume": 19.36398, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6723}, {"ts": 1769559780000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 6.62, "quote_volume": 19.38005, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.69499}, {"ts": 1769559900000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 52.58, "quote_volume": 154.0594, "trades": 4, "taker_buy_volume": 52.58, "taker_buy_quote": 154.0594}, {"ts": 1769559960000, "open": 2.93, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 10.29, "quote_volume": 30.14308, "trades": 5, "taker_buy_volume": 6.98, "taker_buy_quote": 20.4514}, {"ts": 1769560020000, "open": 2.924, "high": 2.924, "low": 2.921, "close": 2.924, "volume": 71.78, "quote_volume": 209.82276, "trades": 6, "taker_buy_volume": 52.7, "taker_buy_quote": 154.0588}, {"ts": 1769560080000, "open": 2.924, "high": 2.924, "low": 2.919, "close": 2.919, "volume": 6.61, "quote_volume": 19.31109, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6492}, {"ts": 1769560140000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560200000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 60.95, "quote_volume": 177.90296, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560260000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 54.68, "quote_volume": 159.55624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 2.918, "high": 2.924, "low": 2.917, "close": 2.921, "volume": 223.53, "quote_volume": 652.93087, "trades": 23, "taker_buy_volume": 124.29, "taker_buy_quote": 363.28465}, {"ts": 1769560380000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 10.14, "quote_volume": 29.62908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560440000, "open": 2.922, "high": 2.922, "low": 2.914, "close": 2.914, "volume": 128.64, "quote_volume": 375.22723, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560500000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 195.06, "quote_volume": 568.99002, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 2.917, "high": 2.917, "low": 2.913, "close": 2.913, "volume": 231.04, "quote_volume": 673.21805, "trades": 13, "taker_buy_volume": 41.02, "taker_buy_quote": 119.59063}, {"ts": 1769560620000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560680000, "open": 2.916, "high": 2.916, "low": 2.913, "close": 2.913, "volume": 27.64, "quote_volume": 80.52522, "trades": 3, "taker_buy_volume": 24.34, "taker_buy_quote": 70.90242}, {"ts": 1769560740000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560800000, "open": 2.917, "high": 2.917, "low": 2.915, "close": 2.915, "volume": 10.16, "quote_volume": 29.63012, "trades": 4, "taker_buy_volume": 6.86, "taker_buy_quote": 20.01062}, {"ts": 1769560860000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 2.918, "high": 2.919, "low": 2.916, "close": 2.919, "volume": 12.96, "quote_volume": 37.81704, "trades": 4, "taker_buy_volume": 9.66, "taker_buy_quote": 28.19424}, {"ts": 1769560980000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 6.61, "quote_volume": 19.29788, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6393}, {"ts": 1769561100000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561160000, "open": 2.922, "high": 2.927, "low": 2.922, "close": 2.927, "volume": 362.99, "quote_volume": 1061.80982, "trades": 18, "taker_buy_volume": 346.8, "taker_buy_quote": 1014.48645}, {"ts": 1769561220000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561280000, "open": 2.925, "high": 2.925, "low": 2.922, "close": 2.922, "volume": 6.6, "quote_volume": 19.2951, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.6525}, {"ts": 1769561340000, "open": 2.928, "high": 2.929, "low": 2.927, "close": 2.927, "volume": 361.44, "quote_volume": 1058.3159, "trades": 7, "taker_buy_volume": 255.12, "taker_buy_quote": 746.99136}, {"ts": 1769561400000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.93, "volume": 6.61, "quote_volume": 19.3772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561460000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 4.84, "quote_volume": 14.19572, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 14.19572}, {"ts": 1769561520000, "open": 2.931, "high": 2.932, "low": 2.926, "close": 2.932, "volume": 74.84, "quote_volume": 219.35304, "trades": 7, "taker_buy_volume": 71.53, "taker_buy_quote": 209.66798}, {"ts": 1769561580000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 22.38, "quote_volume": 65.67061, "trades": 8, "taker_buy_volume": 22.38, "taker_buy_quote": 65.67061}, {"ts": 1769561640000, "open": 2.934, "high": 2.934, "low": 2.933, "close": 2.933, "volume": 16.94, "quote_volume": 49.69866, "trades": 4, "taker_buy_volume": 13.64, "taker_buy_quote": 40.01976}, {"ts": 1769561700000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 2.47, "quote_volume": 7.25192, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 7.25192}, {"ts": 1769561760000, "open": 2.939, "high": 2.939, "low": 2.936, "close": 2.936, "volume": 6.6, "quote_volume": 19.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561820000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 3.71, "quote_volume": 10.91111, "trades": 1, "taker_buy_volume": 3.71, "taker_buy_quote": 10.91111}, {"ts": 1769561880000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.61, "quote_volume": 19.4433, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.4433}, {"ts": 1769561940000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 311.66, "quote_volume": 917.21538, "trades": 5, "taker_buy_volume": 311.66, "taker_buy_quote": 917.21538}, {"ts": 1769562000000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.944, "volume": 129.24, "quote_volume": 380.84517, "trades": 11, "taker_buy_volume": 125.94, "taker_buy_quote": 371.12997}, {"ts": 1769562060000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 1.84, "quote_volume": 5.4188, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 5.4188}, {"ts": 1769562120000, "open": 2.947, "high": 2.948, "low": 2.944, "close": 2.948, "volume": 19.81, "quote_volume": 58.37448, "trades": 11, "taker_buy_volume": 19.81, "taker_buy_quote": 58.37448}, {"ts": 1769562180000, "open": 2.944, "high": 2.944, "low": 2.94, "close": 2.94, "volume": 67.7, "quote_volume": 199.15817, "trades": 10, "taker_buy_volume": 27.2, "taker_buy_quote": 80.036}, {"ts": 1769562240000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 56.54, "quote_volume": 166.39722, "trades": 10, "taker_buy_volume": 56.54, "taker_buy_quote": 166.39722}, {"ts": 1769562300000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 2.5, "quote_volume": 7.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562360000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.62, "quote_volume": 19.47273, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.74133}, {"ts": 1769562420000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562480000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 6.61, "quote_volume": 19.4433, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7119}, {"ts": 1769562540000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "open": 2.938, "high": 2.939, "low": 2.936, "close": 2.936, "volume": 9.91, "quote_volume": 29.11229, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.42349}, {"ts": 1769562660000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562720000, "open": 2.939, "high": 2.941, "low": 2.938, "close": 2.938, "volume": 9.71, "quote_volume": 28.54098, "trades": 3, "taker_buy_volume": 6.4, "taker_buy_quote": 18.8162}, {"ts": 1769562780000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562840000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 15.85, "quote_volume": 46.6307, "trades": 4, "taker_buy_volume": 6.61, "taker_buy_quote": 19.44662}, {"ts": 1769562900000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 8.66, "quote_volume": 25.5037, "trades": 2, "taker_buy_volume": 8.66, "taker_buy_quote": 25.5037}, {"ts": 1769562960000, "open": 2.948, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 6.61, "quote_volume": 19.47968, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75788}, {"ts": 1769563020000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 3.64, "quote_volume": 10.738, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 10.738}, {"ts": 1769563080000, "open": 2.951, "high": 2.953, "low": 2.948, "close": 2.953, "volume": 13.56, "quote_volume": 40.01738, "trades": 4, "taker_buy_volume": 13.56, "taker_buy_quote": 40.01738}, {"ts": 1769563140000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 2.951, "high": 2.951, "low": 2.948, "close": 2.948, "volume": 6.61, "quote_volume": 19.49621, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.49621}, {"ts": 1769563260000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 2.951, "high": 2.951, "low": 2.948, "close": 2.948, "volume": 6.62, "quote_volume": 19.52569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563380000, "open": 2.943, "high": 2.943, "low": 2.941, "close": 2.941, "volume": 76.0, "quote_volume": 223.62358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563440000, "open": 2.946, "high": 2.946, "low": 2.943, "close": 2.945, "volume": 20.19, "quote_volume": 59.45623, "trades": 4, "taker_buy_volume": 20.19, "taker_buy_quote": 59.45623}, {"ts": 1769563500000, "open": 2.945, "high": 2.947, "low": 2.945, "close": 2.947, "volume": 17.74, "quote_volume": 52.27146, "trades": 3, "taker_buy_volume": 17.74, "taker_buy_quote": 52.27146}, {"ts": 1769563560000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 19.68, "quote_volume": 57.98718, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7317}, {"ts": 1769563620000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563680000, "open": 2.943, "high": 2.944, "low": 2.94, "close": 2.944, "volume": 23.73, "quote_volume": 69.82839, "trades": 4, "taker_buy_volume": 20.43, "taker_buy_quote": 60.12639}, {"ts": 1769563740000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563800000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 6.6, "quote_volume": 19.4535, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.4535}, {"ts": 1769563860000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563920000, "open": 2.948, "high": 2.948, "low": 2.945, "close": 2.945, "volume": 6.6, "quote_volume": 19.4469, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.4469}, {"ts": 1769563980000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564040000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 6.6, "quote_volume": 19.4271, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7185}, {"ts": 1769564100000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 2.13, "quote_volume": 6.27711, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 6.27711}, {"ts": 1769564160000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.946, "volume": 6.62, "quote_volume": 19.51245, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.76119}, {"ts": 1769564220000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564280000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 6.61, "quote_volume": 19.45655, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 19.45655}, {"ts": 1769564340000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564400000, "open": 2.947, "high": 2.947, "low": 2.945, "close": 2.945, "volume": 8.72, "quote_volume": 25.68702, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.75457}, {"ts": 1769564460000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 12.55, "quote_volume": 36.98485, "trades": 3, "taker_buy_volume": 12.55, "taker_buy_quote": 36.98485}, {"ts": 1769564580000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564640000, "open": 2.95, "high": 2.95, "low": 2.947, "close": 2.947, "volume": 6.61, "quote_volume": 19.4896, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.7645}, {"ts": 1769564700000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 2.01, "quote_volume": 5.93151, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 5.93151}, {"ts": 1769564760000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 6.6, "quote_volume": 19.4832, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7449}, {"ts": 1769564820000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 13.53, "quote_volume": 39.9135, "trades": 3, "taker_buy_volume": 10.23, "taker_buy_quote": 30.1785}, {"ts": 1769564940000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565000000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.62, "quote_volume": 19.55217, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78105}, {"ts": 1769565060000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.954, "volume": 10.47, "quote_volume": 30.92003, "trades": 3, "taker_buy_volume": 2.12, "taker_buy_quote": 6.26248}, {"ts": 1769565120000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 6.61, "quote_volume": 19.52262, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7515}, {"ts": 1769565180000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 329.01, "quote_volume": 972.55356, "trades": 5, "taker_buy_volume": 329.01, "taker_buy_quote": 972.55356}, {"ts": 1769565240000, "open": 2.958, "high": 2.959, "low": 2.955, "close": 2.959, "volume": 12.3, "quote_volume": 36.3792, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 26.6277}, {"ts": 1769565300000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 2.956, "high": 2.956, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.53256, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1769565420000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565480000, "open": 2.956, "high": 2.956, "low": 2.954, "close": 2.954, "volume": 6.61, "quote_volume": 19.53256, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.78436}, {"ts": 1769565540000, "open": 2.954, "high": 2.957, "low": 2.953, "close": 2.957, "volume": 125.96, "quote_volume": 372.20064, "trades": 6, "taker_buy_volume": 60.19, "taker_buy_quote": 177.94583}, {"ts": 1769565600000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 6.61, "quote_volume": 19.54248, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.79098}, {"ts": 1769565660000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565720000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 9.92, "quote_volume": 29.37973, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.58213}, {"ts": 1769565780000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565840000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 6.6, "quote_volume": 19.5261, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.768}, {"ts": 1769565900000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565960000, "open": 2.963, "high": 2.965, "low": 2.961, "close": 2.961, "volume": 26.24, "quote_volume": 77.73054, "trades": 5, "taker_buy_volume": 5.17, "taker_buy_quote": 15.32905}, {"ts": 1769566020000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 4.48, "quote_volume": 13.25184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566080000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 6.61, "quote_volume": 19.56228, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1769566140000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 59.24, "quote_volume": 175.52812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566200000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 6.61, "quote_volume": 19.57883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566260000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 132.09, "quote_volume": 391.79142, "trades": 2, "taker_buy_volume": 132.09, "taker_buy_quote": 391.79142}, {"ts": 1769566320000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 6.62, "quote_volume": 19.65147, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.8307}, {"ts": 1769566380000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 2.97, "high": 2.98, "low": 2.97, "close": 2.978, "volume": 389.94, "quote_volume": 1160.92671, "trades": 22, "taker_buy_volume": 93.53, "taker_buy_quote": 277.93665}, {"ts": 1769566500000, "open": 2.969, "high": 2.974, "low": 2.969, "close": 2.974, "volume": 247.32, "quote_volume": 735.20953, "trades": 10, "taker_buy_volume": 242.29, "taker_buy_quote": 720.27546}, {"ts": 1769566560000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 6.61, "quote_volume": 19.67137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566620000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.983, "volume": 9.78, "quote_volume": 29.17038, "trades": 2, "taker_buy_volume": 9.78, "taker_buy_quote": 29.17038}, {"ts": 1769566680000, "open": 2.984, "high": 2.987, "low": 2.984, "close": 2.987, "volume": 9.92, "quote_volume": 29.62111, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.74407}, {"ts": 1769566740000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 32.7, "quote_volume": 97.65945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566800000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 6.62, "quote_volume": 19.78387, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 19.78387}, {"ts": 1769566860000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 43.61, "quote_volume": 130.21946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 2.99, "high": 3.039, "low": 2.987, "close": 3.027, "volume": 4878.46, "quote_volume": 14714.19322, "trades": 195, "taker_buy_volume": 3495.76, "taker_buy_quote": 10542.43395}, {"ts": 1769566980000, "open": 3.033, "high": 3.043, "low": 3.03, "close": 3.03, "volume": 220.99, "quote_volume": 671.17004, "trades": 24, "taker_buy_volume": 139.48, "taker_buy_quote": 423.78099}, {"ts": 1769567040000, "open": 3.03, "high": 3.043, "low": 3.002, "close": 3.023, "volume": 9019.37, "quote_volume": 27224.07584, "trades": 353, "taker_buy_volume": 3554.76, "taker_buy_quote": 10723.12053}, {"ts": 1769567100000, "open": 3.024, "high": 3.028, "low": 3.023, "close": 3.026, "volume": 1099.12, "quote_volume": 3324.72721, "trades": 34, "taker_buy_volume": 761.25, "taker_buy_quote": 2302.83118}, {"ts": 1769567160000, "open": 3.029, "high": 3.029, "low": 3.017, "close": 3.017, "volume": 66.92, "quote_volume": 202.08511, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567220000, "open": 3.022, "high": 3.023, "low": 3.014, "close": 3.014, "volume": 36.02, "quote_volume": 108.80594, "trades": 6, "taker_buy_volume": 14.51, "taker_buy_quote": 43.85555}, {"ts": 1769567280000, "open": 3.014, "high": 3.014, "low": 3.002, "close": 3.003, "volume": 375.5, "quote_volume": 1128.81987, "trades": 20, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9264}, {"ts": 1769567340000, "open": 3.004, "high": 3.004, "low": 3.001, "close": 3.003, "volume": 448.92, "quote_volume": 1348.2154, "trades": 14, "taker_buy_volume": 42.75, "taker_buy_quote": 128.37825}, {"ts": 1769567400000, "open": 3.003, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 6.61, "quote_volume": 19.8399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 12.76, "quote_volume": 38.35656, "trades": 2, "taker_buy_volume": 12.76, "taker_buy_quote": 38.35656}, {"ts": 1769567520000, "open": 3.009, "high": 3.009, "low": 3.006, "close": 3.006, "volume": 6.62, "quote_volume": 19.90965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567580000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.003, "volume": 9.39, "quote_volume": 28.21644, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 8.35668}, {"ts": 1769567700000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 3.006, "high": 3.011, "low": 3.006, "close": 3.011, "volume": 6.61, "quote_volume": 19.88621, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96641}, {"ts": 1769567820000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 3.014, "high": 3.014, "low": 3.005, "close": 3.005, "volume": 6.6, "quote_volume": 19.8627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 3.012, "high": 3.014, "low": 3.012, "close": 3.014, "volume": 6.6, "quote_volume": 19.8858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568060000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 3.012, "high": 3.037, "low": 3.012, "close": 3.021, "volume": 2926.35, "quote_volume": 8848.05847, "trades": 72, "taker_buy_volume": 2319.57, "taker_buy_quote": 7011.59071}, {"ts": 1769568180000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 6.64, "quote_volume": 20.02624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568240000, "open": 3.016, "high": 3.02, "low": 3.014, "close": 3.02, "volume": 352.13, "quote_volume": 1062.4625, "trades": 7, "taker_buy_volume": 311.26, "taker_buy_quote": 939.27372}, {"ts": 1769568300000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 53.18, "quote_volume": 160.65678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568360000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 9.91, "quote_volume": 29.95794, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.98864}, {"ts": 1769568420000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 13.02, "quote_volume": 39.30738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 3.022, "high": 3.022, "low": 3.013, "close": 3.013, "volume": 146.21, "quote_volume": 440.97264, "trades": 10, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9726}, {"ts": 1769568540000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 6.61, "quote_volume": 19.92586, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9429}, {"ts": 1769568660000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 3.019, "high": 3.019, "low": 3.015, "close": 3.015, "volume": 6.62, "quote_volume": 19.97254, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.99289}, {"ts": 1769568780000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.023, "volume": 6.62, "quote_volume": 20.00233, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00613}, {"ts": 1769568900000, "open": 3.025, "high": 3.025, "low": 3.022, "close": 3.022, "volume": 27.01, "quote_volume": 81.68539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568960000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 6.6, "quote_volume": 19.9452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569020000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569080000, "open": 3.025, "high": 3.025, "low": 3.021, "close": 3.021, "volume": 19.22, "quote_volume": 58.07686, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01275}, {"ts": 1769569140000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 3.021, "high": 3.023, "low": 3.017, "close": 3.023, "volume": 170.75, "quote_volume": 516.05243, "trades": 10, "taker_buy_volume": 117.57, "taker_buy_quote": 355.41411}, {"ts": 1769569260000, "open": 3.026, "high": 3.027, "low": 3.024, "close": 3.024, "volume": 53.65, "quote_volume": 162.36695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569320000, "open": 3.024, "high": 3.024, "low": 3.02, "close": 3.02, "volume": 6.61, "quote_volume": 19.97544, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1769569380000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 1.96, "quote_volume": 5.92704, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 5.92704}, {"ts": 1769569440000, "open": 3.024, "high": 3.024, "low": 3.014, "close": 3.014, "volume": 143.6, "quote_volume": 433.09964, "trades": 11, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1769569500000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 141.85, "quote_volume": 427.67391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569560000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 13.72, "quote_volume": 41.36201, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769569620000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569680000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.62, "quote_volume": 19.96261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569800000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 18.32, "quote_volume": 55.27144, "trades": 3, "taker_buy_volume": 18.32, "taker_buy_quote": 55.27144}, {"ts": 1769569860000, "open": 3.021, "high": 3.023, "low": 3.019, "close": 3.023, "volume": 25.87, "quote_volume": 78.13701, "trades": 3, "taker_buy_volume": 1.98, "taker_buy_quote": 5.98554}, {"ts": 1769569920000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 6.61, "quote_volume": 19.9721, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.9721}, {"ts": 1769569980000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 3.02, "high": 3.021, "low": 3.02, "close": 3.021, "volume": 81.62, "quote_volume": 246.56741, "trades": 5, "taker_buy_volume": 78.32, "taker_buy_quote": 236.60141}, {"ts": 1769570100000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570160000, "open": 3.026, "high": 3.026, "low": 3.024, "close": 3.024, "volume": 257.02, "quote_volume": 777.25204, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 10.00944}, {"ts": 1769570220000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570280000, "open": 3.03, "high": 3.034, "low": 3.027, "close": 3.034, "volume": 10.91, "quote_volume": 33.06464, "trades": 5, "taker_buy_volume": 7.61, "taker_buy_quote": 23.06564}, {"ts": 1769570340000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 6.62, "quote_volume": 20.09501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570460000, "open": 3.034, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 125.62, "quote_volume": 381.32896, "trades": 10, "taker_buy_volume": 117.65, "taker_buy_quote": 357.14798}, {"ts": 1769570520000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 11.99, "quote_volume": 36.42353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570580000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 3.45, "quote_volume": 10.49835, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 10.49835}, {"ts": 1769570640000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 22.05, "quote_volume": 67.06398, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.06571}, {"ts": 1769570700000, "open": 3.046, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 12.59, "quote_volume": 38.3381, "trades": 5, "taker_buy_volume": 7.39, "taker_buy_quote": 22.5145}, {"ts": 1769570760000, "open": 3.047, "high": 3.09, "low": 3.047, "close": 3.074, "volume": 4672.52, "quote_volume": 14342.09074, "trades": 186, "taker_buy_volume": 2384.75, "taker_buy_quote": 7307.98604}, {"ts": 1769570820000, "open": 3.067, "high": 3.078, "low": 3.061, "close": 3.07, "volume": 546.37, "quote_volume": 1676.21793, "trades": 21, "taker_buy_volume": 450.97, "taker_buy_quote": 1383.91953}, {"ts": 1769570880000, "open": 3.076, "high": 3.08, "low": 3.074, "close": 3.074, "volume": 260.63, "quote_volume": 801.29791, "trades": 10, "taker_buy_volume": 156.4, "taker_buy_quote": 480.7934}, {"ts": 1769570940000, "open": 3.076, "high": 3.076, "low": 3.065, "close": 3.065, "volume": 457.23, "quote_volume": 1404.02096, "trades": 35, "taker_buy_volume": 10.75, "taker_buy_quote": 32.99175}, {"ts": 1769571000000, "open": 3.07, "high": 3.076, "low": 3.058, "close": 3.059, "volume": 1810.26, "quote_volume": 5546.49172, "trades": 62, "taker_buy_volume": 1039.01, "taker_buy_quote": 3184.72909}, {"ts": 1769571060000, "open": 3.062, "high": 3.062, "low": 3.058, "close": 3.06, "volume": 36.88, "quote_volume": 112.89763, "trades": 6, "taker_buy_volume": 6.93, "taker_buy_quote": 21.20229}, {"ts": 1769571120000, "open": 3.06, "high": 3.06, "low": 3.055, "close": 3.055, "volume": 6.62, "quote_volume": 20.24065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571180000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 9.02, "quote_volume": 27.61022, "trades": 1, "taker_buy_volume": 9.02, "taker_buy_quote": 27.61022}, {"ts": 1769571240000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.6, "quote_volume": 20.1795, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1795}, {"ts": 1769571300000, "open": 3.053, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 85.76, "quote_volume": 261.82869, "trades": 4, "taker_buy_volume": 3.27, "taker_buy_quote": 9.99312}, {"ts": 1769571360000, "open": 3.056, "high": 3.059, "low": 3.054, "close": 3.054, "volume": 55.88, "quote_volume": 170.72115, "trades": 9, "taker_buy_volume": 6.57, "taker_buy_quote": 20.08785}, {"ts": 1769571420000, "open": 3.05, "high": 3.05, "low": 3.049, "close": 3.049, "volume": 95.92, "quote_volume": 292.5527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571480000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.62, "quote_volume": 20.17445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 3.046, "high": 3.048, "low": 3.046, "close": 3.048, "volume": 445.5, "quote_volume": 1357.4971, "trades": 7, "taker_buy_volume": 445.5, "taker_buy_quote": 1357.4971}, {"ts": 1769571660000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 31.3, "quote_volume": 95.3711, "trades": 1, "taker_buy_volume": 31.3, "taker_buy_quote": 95.3711}, {"ts": 1769571720000, "open": 3.047, "high": 3.05, "low": 3.045, "close": 3.049, "volume": 13.1, "quote_volume": 39.9255, "trades": 4, "taker_buy_volume": 9.8, "taker_buy_quote": 29.877}, {"ts": 1769571780000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 4.39, "quote_volume": 13.35877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 3.043, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 16.89, "quote_volume": 51.37938, "trades": 8, "taker_buy_volume": 7.02, "taker_buy_quote": 21.36465}, {"ts": 1769571900000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 55.1, "quote_volume": 167.54, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571960000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 119.87, "quote_volume": 364.63464, "trades": 3, "taker_buy_volume": 119.87, "taker_buy_quote": 364.63464}, {"ts": 1769572020000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 2.0, "quote_volume": 6.084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572080000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 6.6, "quote_volume": 20.0673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572140000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572200000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.10102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572260000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 195.06, "quote_volume": 593.57422, "trades": 3, "taker_buy_volume": 195.06, "taker_buy_quote": 593.57422}, {"ts": 1769572320000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.62, "quote_volume": 20.14135, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07564}, {"ts": 1769572380000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 38.2, "quote_volume": 116.164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572440000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.6, "quote_volume": 20.0739, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0739}, {"ts": 1769572500000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 3.045, "high": 3.045, "low": 3.037, "close": 3.037, "volume": 152.51, "quote_volume": 463.91898, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572620000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 6.62, "quote_volume": 20.09501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 6.62, "quote_volume": 20.10163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572860000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 6.62, "quote_volume": 20.1579, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769572980000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573040000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 6.6, "quote_volume": 20.1003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573100000, "open": 3.048, "high": 3.05, "low": 3.048, "close": 3.05, "volume": 31.28, "quote_volume": 95.35616, "trades": 3, "taker_buy_volume": 31.28, "taker_buy_quote": 95.35616}, {"ts": 1769573160000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 9.91, "quote_volume": 30.2354, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.1399}, {"ts": 1769573220000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 23.02, "quote_volume": 70.25704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573280000, "open": 3.052, "high": 3.052, "low": 3.046, "close": 3.046, "volume": 8.92, "quote_volume": 27.19342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573340000, "open": 3.042, "high": 3.042, "low": 3.041, "close": 3.041, "volume": 25.56, "quote_volume": 77.73079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573400000, "open": 3.044, "high": 3.044, "low": 3.04, "close": 3.04, "volume": 26.34, "quote_volume": 80.10326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 3.04, "high": 3.058, "low": 3.04, "close": 3.044, "volume": 1201.04, "quote_volume": 3659.79125, "trades": 42, "taker_buy_volume": 1007.31, "taker_buy_quote": 3070.58095}, {"ts": 1769573520000, "open": 3.047, "high": 3.047, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.12087, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.08557}, {"ts": 1769573580000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 7.0, "quote_volume": 21.301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.05, "volume": 6.6, "quote_volume": 20.1168, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769573820000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573880000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 6.6, "quote_volume": 20.13, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.065}, {"ts": 1769573940000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574000000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 5.74, "quote_volume": 17.50214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 2.64, "quote_volume": 8.04408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574120000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 6.61, "quote_volume": 20.1605, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.1605}, {"ts": 1769574180000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 4.71, "quote_volume": 14.39376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 6.61, "quote_volume": 20.21006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 24.02, "quote_volume": 73.35708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 3.057, "high": 3.058, "low": 3.042, "close": 3.058, "volume": 1643.81, "quote_volume": 5014.42383, "trades": 63, "taker_buy_volume": 778.33, "taker_buy_quote": 2376.71307}, {"ts": 1769574420000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 32.88, "quote_volume": 100.4484, "trades": 2, "taker_buy_volume": 32.88, "taker_buy_quote": 100.4484}, {"ts": 1769574480000, "open": 3.055, "high": 3.055, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.17369, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0815}, {"ts": 1769574540000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574600000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 6.61, "quote_volume": 20.16382, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.16382}, {"ts": 1769574660000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 4.2, "quote_volume": 12.7974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 13.17, "quote_volume": 40.13889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574780000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574840000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.047, "volume": 12.68, "quote_volume": 38.64258, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769574900000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 14.5, "quote_volume": 44.19143, "trades": 8, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769575020000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14396, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 20.14396}, {"ts": 1769575140000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575200000, "open": 3.046, "high": 3.05, "low": 3.046, "close": 3.05, "volume": 6.62, "quote_volume": 20.17776, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769575260000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 3.046, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 8.69, "quote_volume": 26.46644, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769575380000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 6.62, "quote_volume": 20.18107, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0955}, {"ts": 1769575500000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 3.049, "high": 3.049, "low": 3.046, "close": 3.046, "volume": 6.61, "quote_volume": 20.14594, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.09219}, {"ts": 1769575620000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.10433, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769575740000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.10433, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769575860000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575920000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 6.61, "quote_volume": 20.10433, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769575980000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 9.06, "quote_volume": 27.55233, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.07233}, {"ts": 1769576100000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 3.042, "high": 3.042, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.10431, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0386}, {"ts": 1769576220000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576280000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.04, "volume": 42.61, "quote_volume": 129.53441, "trades": 3, "taker_buy_volume": 39.31, "taker_buy_quote": 119.50571}, {"ts": 1769576340000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 41.57, "quote_volume": 126.28966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 3.041, "high": 3.047, "low": 3.041, "close": 3.047, "volume": 108.22, "quote_volume": 329.40149, "trades": 10, "taker_buy_volume": 102.13, "taker_buy_quote": 310.87901}, {"ts": 1769576460000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.054, "volume": 461.19, "quote_volume": 1407.10315, "trades": 9, "taker_buy_volume": 461.19, "taker_buy_quote": 1407.10315}, {"ts": 1769576520000, "open": 3.048, "high": 3.048, "low": 3.043, "close": 3.043, "volume": 16.54, "quote_volume": 50.38084, "trades": 8, "taker_buy_volume": 16.54, "taker_buy_quote": 50.38084}, {"ts": 1769576580000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 25.55, "quote_volume": 77.7231, "trades": 2, "taker_buy_volume": 25.55, "taker_buy_quote": 77.7231}, {"ts": 1769576640000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 6.61, "quote_volume": 20.11091, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.11091}, {"ts": 1769576700000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576760000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 14.5, "quote_volume": 44.1281, "trades": 3, "taker_buy_volume": 14.5, "taker_buy_quote": 44.1281}, {"ts": 1769576820000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.042, "volume": 6.6, "quote_volume": 20.0871, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769576940000, "open": 3.045, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 302.81, "quote_volume": 922.071, "trades": 9, "taker_buy_volume": 302.81, "taker_buy_quote": 922.071}, {"ts": 1769577000000, "open": 3.043, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 26.53, "quote_volume": 80.68275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577060000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 6.62, "quote_volume": 20.10825, "trades": 2, "taker_buy_volume": 6.62, "taker_buy_quote": 20.10825}, {"ts": 1769577180000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577240000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 20.5, "quote_volume": 62.18232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577300000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 7.3, "quote_volume": 22.1044, "trades": 2, "taker_buy_volume": 1.99, "taker_buy_quote": 6.02572}, {"ts": 1769577360000, "open": 3.03, "high": 3.03, "low": 3.022, "close": 3.022, "volume": 28.03, "quote_volume": 84.74964, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769577420000, "open": 3.022, "high": 3.029, "low": 3.022, "close": 3.029, "volume": 250.55, "quote_volume": 758.45267, "trades": 16, "taker_buy_volume": 245.95, "taker_buy_quote": 744.55147}, {"ts": 1769577480000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 10.7, "quote_volume": 32.39883, "trades": 6, "taker_buy_volume": 6.62, "taker_buy_quote": 20.04867}, {"ts": 1769577540000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 10.38, "quote_volume": 31.3816, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1769577660000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577720000, "open": 3.023, "high": 3.023, "low": 3.021, "close": 3.021, "volume": 6.6, "quote_volume": 19.9452, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1769577780000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577840000, "open": 3.023, "high": 3.024, "low": 3.022, "close": 3.022, "volume": 6.61, "quote_volume": 19.98102, "trades": 3, "taker_buy_volume": 1.02, "taker_buy_quote": 3.08346}, {"ts": 1769577900000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 23.27, "quote_volume": 70.40033, "trades": 2, "taker_buy_volume": 23.27, "taker_buy_quote": 70.40033}, {"ts": 1769577960000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.62, "quote_volume": 20.02219, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1769578020000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99196, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1769578140000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578200000, "open": 3.027, "high": 3.027, "low": 3.024, "close": 3.024, "volume": 6.61, "quote_volume": 19.99854, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1769578260000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 19.99855, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9858}, {"ts": 1769578380000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 55.88, "quote_volume": 169.3576, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 124.8772}, {"ts": 1769578440000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 6.62, "quote_volume": 20.04536, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.0293}, {"ts": 1769578500000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 6.6, "quote_volume": 19.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578620000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578680000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.6, "quote_volume": 20.0079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578740000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 6.62, "quote_volume": 20.06853, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03923}, {"ts": 1769578860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 18.26, "quote_volume": 55.3278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578920000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 15.79, "quote_volume": 47.79374, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.999}, {"ts": 1769578980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 13.22, "quote_volume": 40.01693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579160000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 6.6, "quote_volume": 19.9848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579280000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 19.25, "quote_volume": 58.22793, "trades": 4, "taker_buy_volume": 15.94, "taker_buy_quote": 48.2218}, {"ts": 1769579340000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579400000, "open": 3.023, "high": 3.023, "low": 3.021, "close": 3.021, "volume": 6.6, "quote_volume": 19.9452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579460000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 3.023, "high": 3.023, "low": 3.019, "close": 3.019, "volume": 13.18, "quote_volume": 39.80696, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 19.97213}, {"ts": 1769579580000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 4.37, "quote_volume": 13.17992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.6, "quote_volume": 19.9089, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 19.9089}, {"ts": 1769579700000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579760000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93577, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769579820000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 2.75, "quote_volume": 8.2995, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 8.2995}, {"ts": 1769579880000, "open": 3.018, "high": 3.023, "low": 3.017, "close": 3.017, "volume": 229.18, "quote_volume": 692.16579, "trades": 17, "taker_buy_volume": 225.88, "taker_buy_quote": 682.20969}, {"ts": 1769579940000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 14.1, "quote_volume": 42.5538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 6.61, "quote_volume": 19.96881, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9693}, {"ts": 1769580060000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580120000, "open": 3.027, "high": 3.027, "low": 3.022, "close": 3.022, "volume": 6.61, "quote_volume": 19.99412, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01937}, {"ts": 1769580180000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580240000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 20.00518, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.00518}, {"ts": 1769580300000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580360000, "open": 3.031, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.02831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580420000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 36.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580480000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 3.31, "quote_volume": 10.02268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580600000, "open": 3.031, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 6.62, "quote_volume": 20.0586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580660000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 6.47, "quote_volume": 19.61704, "trades": 1, "taker_buy_volume": 6.47, "taker_buy_quote": 19.61704}, {"ts": 1769580720000, "open": 3.038, "high": 3.038, "low": 3.035, "close": 3.035, "volume": 6.61, "quote_volume": 20.07128, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.05578}, {"ts": 1769580780000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 3.037, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 69.6, "quote_volume": 211.3956, "trades": 5, "taker_buy_volume": 69.6, "taker_buy_quote": 211.3956}, {"ts": 1769580900000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580960000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.033, "volume": 23.21, "quote_volume": 70.42134, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0254}, {"ts": 1769581020000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581080000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 6.62, "quote_volume": 20.05529, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.03592}, {"ts": 1769581140000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 6.61, "quote_volume": 20.0184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581260000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 9.78, "quote_volume": 29.5845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581320000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 6.62, "quote_volume": 20.03543, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02268}, {"ts": 1769581380000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 6.6, "quote_volume": 19.9584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581560000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.62, "quote_volume": 20.02219, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1769581620000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 26.44, "quote_volume": 80.03388, "trades": 4, "taker_buy_volume": 26.44, "taker_buy_quote": 80.03388}, {"ts": 1769581680000, "open": 3.027, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 9.92, "quote_volume": 30.02455, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 10.02268}, {"ts": 1769581740000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 6.61, "quote_volume": 20.00187, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01937}, {"ts": 1769581860000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581920000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 6.6, "quote_volume": 19.9749, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1769581980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 3.029, "high": 3.031, "low": 3.028, "close": 3.03, "volume": 34.82, "quote_volume": 105.48658, "trades": 4, "taker_buy_volume": 16.8, "taker_buy_quote": 50.9073}, {"ts": 1769582100000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582160000, "open": 3.027, "high": 3.027, "low": 3.024, "close": 3.024, "volume": 6.61, "quote_volume": 19.99854, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1769582220000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 2.83, "quote_volume": 8.54943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 6.61, "quote_volume": 19.99196, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.01606}, {"ts": 1769582340000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582400000, "open": 3.023, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 9.91, "quote_volume": 29.95463, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9792}, {"ts": 1769582460000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 28.55, "quote_volume": 86.24955, "trades": 2, "taker_buy_volume": 26.69, "taker_buy_quote": 80.63049}, {"ts": 1769582520000, "open": 3.021, "high": 3.021, "low": 3.017, "close": 3.017, "volume": 14.82, "quote_volume": 44.72514, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9693}, {"ts": 1769582580000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 3.019, "high": 3.019, "low": 3.017, "close": 3.017, "volume": 13.95, "quote_volume": 42.10843, "trades": 3, "taker_buy_volume": 10.64, "taker_buy_quote": 32.12216}, {"ts": 1769582700000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 7.3, "quote_volume": 22.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93905, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9594}, {"ts": 1769582820000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582880000, "open": 3.02, "high": 3.02, "low": 3.018, "close": 3.018, "volume": 6.61, "quote_volume": 19.95558, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1769582940000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 3.025, "high": 3.027, "low": 3.025, "close": 3.027, "volume": 6.6, "quote_volume": 19.9716, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9891}, {"ts": 1769583060000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583120000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.6, "quote_volume": 20.0013, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769583180000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 4.24, "quote_volume": 12.85568, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 12.85568}, {"ts": 1769583240000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.62, "quote_volume": 20.08177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583300000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 3.035, "high": 3.035, "low": 3.032, "close": 3.032, "volume": 6.61, "quote_volume": 20.05145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.03, "volume": 65.01, "quote_volume": 196.99926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 3.033, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 44.43, "quote_volume": 134.7048, "trades": 4, "taker_buy_volume": 36.0, "taker_buy_quote": 109.152}, {"ts": 1769583660000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 6.61, "quote_volume": 20.04153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583780000, "open": 3.035, "high": 3.036, "low": 3.03, "close": 3.03, "volume": 225.2, "quote_volume": 682.76687, "trades": 6, "taker_buy_volume": 38.25, "taker_buy_quote": 116.091}, {"ts": 1769583840000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.03, "volume": 6.61, "quote_volume": 20.0349, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769583900000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.61, "quote_volume": 20.03159, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769584020000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584080000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 6.6, "quote_volume": 20.0013, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0056}, {"ts": 1769584140000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584200000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 33.57, "quote_volume": 101.57289, "trades": 3, "taker_buy_volume": 30.26, "taker_buy_quote": 91.56676}, {"ts": 1769584260000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 2.47, "quote_volume": 7.46681, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 7.46681}, {"ts": 1769584320000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.02, "volume": 6.62, "quote_volume": 20.00233, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.00233}, {"ts": 1769584380000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 3.023, "high": 3.023, "low": 3.018, "close": 3.018, "volume": 6.6, "quote_volume": 19.9353, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9759}, {"ts": 1769584500000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584560000, "open": 3.018, "high": 3.018, "low": 3.013, "close": 3.013, "volume": 125.1, "quote_volume": 377.06367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.6, "quote_volume": 19.8891, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769584740000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 17.63, "quote_volume": 53.04501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 3.01, "high": 3.01, "low": 3.007, "close": 3.007, "volume": 6.62, "quote_volume": 19.91627, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.9631}, {"ts": 1769584860000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584920000, "open": 3.01, "high": 3.01, "low": 3.007, "close": 3.007, "volume": 6.61, "quote_volume": 19.8862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584980000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585040000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.89942, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1769585100000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 12.87, "quote_volume": 38.75451, "trades": 3, "taker_buy_volume": 6.26, "taker_buy_quote": 18.85512}, {"ts": 1769585220000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 6.61, "quote_volume": 19.9027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585340000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 13.6, "quote_volume": 41.0176, "trades": 2, "taker_buy_volume": 13.6, "taker_buy_quote": 41.0176}, {"ts": 1769585400000, "open": 3.019, "high": 3.019, "low": 3.017, "close": 3.017, "volume": 6.6, "quote_volume": 19.9188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585520000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 6.6, "quote_volume": 19.9023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585580000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 3.014, "high": 3.015, "low": 3.011, "close": 3.011, "volume": 9.21, "quote_volume": 27.75161, "trades": 3, "taker_buy_volume": 2.6, "taker_buy_quote": 7.839}, {"ts": 1769585700000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585760000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.91594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585820000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.6, "quote_volume": 19.8891, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769585940000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 3.015, "high": 3.015, "low": 3.012, "close": 3.012, "volume": 6.6, "quote_volume": 19.8891, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9495}, {"ts": 1769586060000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586120000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.013, "volume": 6.61, "quote_volume": 19.92255, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.97965}, {"ts": 1769586180000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586240000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.016, "volume": 169.64, "quote_volume": 511.62434, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 108.576}, {"ts": 1769586300000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586360000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93577, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98627}, {"ts": 1769586420000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 12.63, "quote_volume": 38.07945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 6.61, "quote_volume": 19.93908, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1769586540000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586600000, "open": 3.018, "high": 3.018, "low": 3.016, "close": 3.016, "volume": 6.62, "quote_volume": 19.97254, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98958}, {"ts": 1769586660000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586720000, "open": 3.017, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 116.59, "quote_volume": 351.23202, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 301.2165}, {"ts": 1769586780000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586840000, "open": 3.013, "high": 3.013, "low": 3.012, "close": 3.012, "volume": 32.65, "quote_volume": 98.37114, "trades": 3, "taker_buy_volume": 29.34, "taker_buy_quote": 88.40142}, {"ts": 1769586900000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 2.0, "quote_volume": 6.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586960000, "open": 3.013, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 372.36, "quote_volume": 1121.05411, "trades": 22, "taker_buy_volume": 205.95, "taker_buy_quote": 620.0069}, {"ts": 1769587020000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 57.69, "quote_volume": 173.93535, "trades": 23, "taker_buy_volume": 57.69, "taker_buy_quote": 173.93535}, {"ts": 1769587080000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.013, "volume": 26.38, "quote_volume": 79.5291, "trades": 8, "taker_buy_volume": 23.08, "taker_buy_quote": 69.5862}, {"ts": 1769587140000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 100.0, "quote_volume": 301.6, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 301.6}, {"ts": 1769587200000, "open": 3.02, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 6.6, "quote_volume": 19.9221, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.966}, {"ts": 1769587260000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587320000, "open": 3.02, "high": 3.02, "low": 3.012, "close": 3.012, "volume": 143.42, "quote_volume": 432.1476, "trades": 12, "taker_buy_volume": 96.7, "taker_buy_quote": 291.2868}, {"ts": 1769587380000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587440000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 3.3, "quote_volume": 9.9429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587500000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 3.016, "high": 3.016, "low": 3.005, "close": 3.01, "volume": 916.29, "quote_volume": 2759.04437, "trades": 21, "taker_buy_volume": 54.55, "taker_buy_quote": 164.1595}, {"ts": 1769587620000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 36.0, "quote_volume": 108.36, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 108.36}, {"ts": 1769587680000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 6.61, "quote_volume": 19.89942, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.96972}, {"ts": 1769587740000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 3.009, "high": 3.009, "low": 3.005, "close": 3.005, "volume": 16.53, "quote_volume": 49.68916, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9297}, {"ts": 1769587860000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 5.22, "quote_volume": 15.6861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587920000, "open": 3.008, "high": 3.008, "low": 3.004, "close": 3.004, "volume": 58.09, "quote_volume": 174.51891, "trades": 10, "taker_buy_volume": 3.31, "taker_buy_quote": 9.95648}, {"ts": 1769587980000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 3.005, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 6.6, "quote_volume": 19.8231, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9165}, {"ts": 1769588100000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588160000, "open": 3.003, "high": 3.003, "low": 2.994, "close": 2.999, "volume": 264.15, "quote_volume": 791.42722, "trades": 18, "taker_buy_volume": 81.6, "taker_buy_quote": 244.67754}, {"ts": 1769588220000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 2.999, "high": 2.999, "low": 2.996, "close": 2.996, "volume": 6.6, "quote_volume": 19.7835, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 19.7835}, {"ts": 1769588340000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588400000, "open": 2.998, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 6.62, "quote_volume": 19.83683, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92338}, {"ts": 1769588460000, "open": 2.995, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 35.25, "quote_volume": 105.62697, "trades": 3, "taker_buy_volume": 19.92, "taker_buy_quote": 59.70024}, {"ts": 1769588520000, "open": 2.999, "high": 2.999, "low": 2.997, "close": 2.997, "volume": 17.04, "quote_volume": 51.0755, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 9.92669}, {"ts": 1769588580000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 14.44, "quote_volume": 43.26224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588640000, "open": 2.999, "high": 2.999, "low": 2.995, "close": 2.995, "volume": 16.29, "quote_volume": 48.81031, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8967}, {"ts": 1769588700000, "open": 2.994, "high": 2.996, "low": 2.993, "close": 2.995, "volume": 143.51, "quote_volume": 429.71229, "trades": 11, "taker_buy_volume": 6.69, "taker_buy_quote": 20.04324}, {"ts": 1769588760000, "open": 2.994, "high": 2.996, "low": 2.993, "close": 2.993, "volume": 24.4, "quote_volume": 73.05038, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769588820000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 8.67, "quote_volume": 25.95798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 2.992, "high": 2.996, "low": 2.992, "close": 2.993, "volume": 27.69, "quote_volume": 82.87968, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8868}, {"ts": 1769588940000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 5.31, "quote_volume": 15.89283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 2.993, "high": 2.993, "low": 2.989, "close": 2.989, "volume": 18.25, "quote_volume": 54.56249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589060000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 13.96, "quote_volume": 41.70769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 16.57, "quote_volume": 49.51116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 2.988, "high": 2.989, "low": 2.987, "close": 2.989, "volume": 29.02, "quote_volume": 86.71816, "trades": 3, "taker_buy_volume": 16.06, "taker_buy_quote": 48.00334}, {"ts": 1769589240000, "open": 2.989, "high": 2.989, "low": 2.983, "close": 2.983, "volume": 83.65, "quote_volume": 249.81646, "trades": 18, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8637}, {"ts": 1769589300000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.983, "volume": 16.53, "quote_volume": 49.30071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589360000, "open": 2.986, "high": 2.986, "low": 2.98, "close": 2.98, "volume": 12.05, "quote_volume": 35.93876, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88366}, {"ts": 1769589420000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 16.55, "quote_volume": 49.31469, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589480000, "open": 2.984, "high": 2.985, "low": 2.98, "close": 2.985, "volume": 145.72, "quote_volume": 434.89547, "trades": 10, "taker_buy_volume": 130.84, "taker_buy_quote": 390.54242}, {"ts": 1769589540000, "open": 2.989, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 79.0, "quote_volume": 236.34159, "trades": 6, "taker_buy_volume": 68.17, "taker_buy_quote": 203.96464}, {"ts": 1769589600000, "open": 2.995, "high": 2.995, "low": 2.987, "close": 2.987, "volume": 490.63, "quote_volume": 1467.20789, "trades": 23, "taker_buy_volume": 58.5, "taker_buy_quote": 174.85175}, {"ts": 1769589660000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 14.09, "quote_volume": 42.06849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 2.99, "high": 2.99, "low": 2.986, "close": 2.986, "volume": 22.39, "quote_volume": 66.87304, "trades": 7, "taker_buy_volume": 3.3, "taker_buy_quote": 9.867}, {"ts": 1769589780000, "open": 2.99, "high": 2.99, "low": 2.984, "close": 2.984, "volume": 49.7, "quote_volume": 148.50771, "trades": 6, "taker_buy_volume": 30.45, "taker_buy_quote": 91.02528}, {"ts": 1769589840000, "open": 2.987, "high": 2.991, "low": 2.984, "close": 2.99, "volume": 343.59, "quote_volume": 1027.2855, "trades": 12, "taker_buy_volume": 329.41, "taker_buy_quote": 984.91703}, {"ts": 1769589900000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 14.06, "quote_volume": 42.0196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589960000, "open": 2.991, "high": 2.991, "low": 2.984, "close": 2.984, "volume": 15.89, "quote_volume": 47.46613, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8703}, {"ts": 1769590020000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 13.86, "quote_volume": 41.37714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590080000, "open": 2.988, "high": 2.988, "low": 2.983, "close": 2.983, "volume": 528.98, "quote_volume": 1578.43505, "trades": 19, "taker_buy_volume": 16.08, "taker_buy_quote": 48.04704}, {"ts": 1769590140000, "open": 2.983, "high": 2.988, "low": 2.983, "close": 2.988, "volume": 108.85, "quote_volume": 324.82938, "trades": 11, "taker_buy_volume": 45.33, "taker_buy_quote": 135.33512}, {"ts": 1769590200000, "open": 2.99, "high": 2.99, "low": 2.986, "close": 2.986, "volume": 15.89, "quote_volume": 47.46405, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.867}, {"ts": 1769590260000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 14.75, "quote_volume": 44.08576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 2.993, "high": 2.996, "low": 2.99, "close": 2.99, "volume": 116.39, "quote_volume": 348.39291, "trades": 11, "taker_buy_volume": 98.61, "taker_buy_quote": 295.22024}, {"ts": 1769590380000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 6.59, "quote_volume": 19.7041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 2.99, "high": 2.992, "low": 2.987, "close": 2.987, "volume": 23.05, "quote_volume": 68.89873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 2.986, "high": 2.987, "low": 2.984, "close": 2.987, "volume": 36.64, "quote_volume": 109.43237, "trades": 6, "taker_buy_volume": 23.79, "taker_buy_quote": 71.06073}, {"ts": 1769590560000, "open": 2.99, "high": 2.99, "low": 2.984, "close": 2.987, "volume": 49.27, "quote_volume": 147.1729, "trades": 6, "taker_buy_volume": 36.69, "taker_buy_quote": 109.62758}, {"ts": 1769590620000, "open": 2.987, "high": 2.992, "low": 2.987, "close": 2.992, "volume": 16.52, "quote_volume": 49.37833, "trades": 3, "taker_buy_volume": 3.33, "taker_buy_quote": 9.96336}, {"ts": 1769590680000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 31.56, "quote_volume": 94.3791, "trades": 6, "taker_buy_volume": 12.12, "taker_buy_quote": 36.26304}, {"ts": 1769590740000, "open": 2.989, "high": 2.989, "low": 2.986, "close": 2.986, "volume": 80.85, "quote_volume": 241.58018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 2.991, "high": 2.991, "low": 2.987, "close": 2.987, "volume": 17.19, "quote_volume": 51.36643, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8703}, {"ts": 1769590860000, "open": 2.988, "high": 2.992, "low": 2.987, "close": 2.991, "volume": 47.49, "quote_volume": 142.04815, "trades": 10, "taker_buy_volume": 34.36, "taker_buy_quote": 102.80512}, {"ts": 1769590920000, "open": 2.991, "high": 2.995, "low": 2.981, "close": 2.983, "volume": 124.59, "quote_volume": 372.25499, "trades": 13, "taker_buy_volume": 39.3, "taker_buy_quote": 117.3075}, {"ts": 1769590980000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 8.52, "quote_volume": 25.41516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 2.983, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 24.68, "quote_volume": 73.63037, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88366}, {"ts": 1769591100000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 8.22, "quote_volume": 24.52368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591160000, "open": 2.987, "high": 2.987, "low": 2.983, "close": 2.984, "volume": 28.5, "quote_volume": 85.06224, "trades": 9, "taker_buy_volume": 9.34, "taker_buy_quote": 27.89456}, {"ts": 1769591220000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 10.8, "quote_volume": 32.22636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591280000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.985, "volume": 21.1, "quote_volume": 62.98022, "trades": 5, "taker_buy_volume": 3.31, "taker_buy_quote": 9.88697}, {"ts": 1769591340000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 46.08, "quote_volume": 137.5488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.984, "volume": 22.76, "quote_volume": 67.92574, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8571}, {"ts": 1769591460000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 15.0, "quote_volume": 44.75661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 2.986, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 13.17, "quote_volume": 39.29601, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8538}, {"ts": 1769591580000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 16.7, "quote_volume": 49.7994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 2.985, "high": 2.985, "low": 2.981, "close": 2.981, "volume": 72.26, "quote_volume": 215.49243, "trades": 7, "taker_buy_volume": 52.43, "taker_buy_quote": 156.36269}, {"ts": 1769591700000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 10.67, "quote_volume": 31.79046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 2.982, "high": 2.982, "low": 2.978, "close": 2.978, "volume": 20.68, "quote_volume": 61.59828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591820000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 8.51, "quote_volume": 25.34278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 2.98, "high": 2.98, "low": 2.976, "close": 2.977, "volume": 60.05, "quote_volume": 178.8668, "trades": 13, "taker_buy_volume": 39.95, "taker_buy_quote": 119.02714}, {"ts": 1769591940000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 13.63, "quote_volume": 40.54403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 2.977, "high": 2.977, "low": 2.97, "close": 2.97, "volume": 233.38, "quote_volume": 693.90911, "trades": 17, "taker_buy_volume": 67.47, "taker_buy_quote": 200.7028}, {"ts": 1769592060000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 22.65, "quote_volume": 67.28526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592120000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 6.62, "quote_volume": 19.67795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592180000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 2.971, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 39.31, "quote_volume": 116.89801, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 107.064}, {"ts": 1769592300000, "open": 2.975, "high": 2.985, "low": 2.975, "close": 2.985, "volume": 174.2, "quote_volume": 519.38591, "trades": 10, "taker_buy_volume": 174.2, "taker_buy_quote": 519.38591}, {"ts": 1769592360000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 3.31, "quote_volume": 9.87042, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1769592420000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 2.99, "high": 2.995, "low": 2.985, "close": 2.99, "volume": 1511.31, "quote_volume": 4516.97823, "trades": 74, "taker_buy_volume": 1036.36, "taker_buy_quote": 3098.09053}, {"ts": 1769592540000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 22.42, "quote_volume": 66.96854, "trades": 9, "taker_buy_volume": 12.75, "taker_buy_quote": 38.08425}, {"ts": 1769592660000, "open": 2.987, "high": 2.991, "low": 2.987, "close": 2.991, "volume": 746.86, "quote_volume": 2231.00482, "trades": 9, "taker_buy_volume": 746.86, "taker_buy_quote": 2231.00482}, {"ts": 1769592720000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 166.17, "quote_volume": 496.01745, "trades": 13, "taker_buy_volume": 103.23, "taker_buy_quote": 308.14155}, {"ts": 1769592780000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592840000, "open": 2.986, "high": 2.989, "low": 2.986, "close": 2.989, "volume": 17.35, "quote_volume": 51.84925, "trades": 3, "taker_buy_volume": 14.05, "taker_buy_quote": 41.99545}, {"ts": 1769592900000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592960000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 39.31, "quote_volume": 117.53359, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 9.89359}, {"ts": 1769593020000, "open": 2.995, "high": 3.0, "low": 2.995, "close": 3.0, "volume": 90.69, "quote_volume": 271.97403, "trades": 14, "taker_buy_volume": 90.69, "taker_buy_quote": 271.97403}, {"ts": 1769593080000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.001, "volume": 211.09, "quote_volume": 633.31825, "trades": 9, "taker_buy_volume": 207.79, "taker_buy_quote": 623.41495}, {"ts": 1769593140000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3.42, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593200000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 10.44, "quote_volume": 31.33324, "trades": 5, "taker_buy_volume": 6.62, "taker_buy_quote": 19.87324}, {"ts": 1769593260000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 5.7, "quote_volume": 17.1114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593320000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 15.54, "quote_volume": 46.62, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 30.0, "quote_volume": 90.07712, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 90.07712}, {"ts": 1769593440000, "open": 3.004, "high": 3.009, "low": 3.004, "close": 3.005, "volume": 33.89, "quote_volume": 101.87837, "trades": 10, "taker_buy_volume": 10.03, "taker_buy_quote": 30.15909}, {"ts": 1769593500000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 2.28, "quote_volume": 6.84684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593560000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3.3, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9}, {"ts": 1769593620000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593680000, "open": 3.002, "high": 3.005, "low": 3.002, "close": 3.005, "volume": 15.5, "quote_volume": 46.56757, "trades": 2, "taker_buy_volume": 12.19, "taker_buy_quote": 36.63095}, {"ts": 1769593740000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593800000, "open": 3.002, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 13.23, "quote_volume": 39.72637, "trades": 4, "taker_buy_volume": 9.92, "taker_buy_quote": 29.79306}, {"ts": 1769593860000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 3.31, "quote_volume": 9.94655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593980000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 3.3, "quote_volume": 9.9099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594100000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594160000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3.31, "quote_volume": 9.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594280000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 3.31, "quote_volume": 9.93331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594340000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594400000, "open": 3.007, "high": 3.007, "low": 3.001, "close": 3.001, "volume": 130.0, "quote_volume": 390.34317, "trades": 15, "taker_buy_volume": 42.78, "taker_buy_quote": 128.57103}, {"ts": 1769594460000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594520000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 39.44, "quote_volume": 118.39544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594580000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594640000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 3.31, "quote_volume": 9.93331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 13.32, "quote_volume": 39.97332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594760000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 3.31, "quote_volume": 9.92669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594820000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 41.39, "quote_volume": 124.17, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594880000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 3.31, "quote_volume": 9.92007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594940000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595000000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.31, "quote_volume": 9.92338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595060000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595120000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.3, "quote_volume": 9.8868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 3.3, "quote_volume": 9.8802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595300000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 25.84, "quote_volume": 77.43334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595360000, "open": 2.994, "high": 2.994, "low": 2.988, "close": 2.988, "volume": 204.6, "quote_volume": 612.33658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595420000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595480000, "open": 2.987, "high": 2.988, "low": 2.987, "close": 2.988, "volume": 24.42, "quote_volume": 72.96365, "trades": 3, "taker_buy_volume": 21.11, "taker_buy_quote": 63.07668}, {"ts": 1769595540000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 2.988, "high": 2.988, "low": 2.986, "close": 2.986, "volume": 5.38, "quote_volume": 16.06882, "trades": 2, "taker_buy_volume": 2.07, "taker_buy_quote": 6.18516}, {"ts": 1769595660000, "open": 2.986, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 118.31, "quote_volume": 352.97562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595720000, "open": 2.985, "high": 2.985, "low": 2.982, "close": 2.982, "volume": 86.24, "quote_volume": 257.40305, "trades": 12, "taker_buy_volume": 35.93, "taker_buy_quote": 107.25105}, {"ts": 1769595780000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.984, "volume": 35.73, "quote_volume": 106.58894, "trades": 4, "taker_buy_volume": 35.73, "taker_buy_quote": 106.58894}, {"ts": 1769595900000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595960000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 3.3, "quote_volume": 9.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 3.31, "quote_volume": 9.86049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596140000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 3.31, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 4.44, "quote_volume": 13.25784, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 13.25784}, {"ts": 1769596320000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 3.3, "quote_volume": 9.8472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596440000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 3.31, "quote_volume": 9.87704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596560000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 3.31, "quote_volume": 9.88697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596620000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596680000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 5.38, "quote_volume": 16.06675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596740000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 16.56, "quote_volume": 49.46699, "trades": 8, "taker_buy_volume": 4.38, "taker_buy_quote": 13.08533}, {"ts": 1769596800000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 3.31, "quote_volume": 9.88035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596860000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596920000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 3.3, "quote_volume": 9.8604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 3.31, "quote_volume": 9.8969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597160000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 3.3, "quote_volume": 9.8571, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8571}, {"ts": 1769597220000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597280000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 3.31, "quote_volume": 9.88697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597400000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 3.31, "quote_volume": 9.89028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597460000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597520000, "open": 2.986, "high": 2.986, "low": 2.982, "close": 2.982, "volume": 18.01, "quote_volume": 53.75876, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 9.87042}, {"ts": 1769597580000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 101.97, "quote_volume": 304.27848, "trades": 3, "taker_buy_volume": 101.97, "taker_buy_quote": 304.27848}, {"ts": 1769597640000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 3.31, "quote_volume": 9.87373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 137.13, "quote_volume": 408.65077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597760000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 5.28, "quote_volume": 15.7311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597820000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 5.83, "quote_volume": 17.38506, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 17.38506}, {"ts": 1769597880000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 42.75, "quote_volume": 127.43444, "trades": 16, "taker_buy_volume": 39.44, "taker_buy_quote": 117.57064}, {"ts": 1769597940000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 13.15, "quote_volume": 39.20015, "trades": 1, "taker_buy_volume": 13.15, "taker_buy_quote": 39.20015}, {"ts": 1769598000000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 3.31, "quote_volume": 9.85718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598060000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598120000, "open": 2.979, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 30.32, "quote_volume": 90.3503, "trades": 3, "taker_buy_volume": 27.02, "taker_buy_quote": 80.5196}, {"ts": 1769598180000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598240000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 4.86, "quote_volume": 14.47308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 16.78, "quote_volume": 50.02118, "trades": 4, "taker_buy_volume": 16.78, "taker_buy_quote": 50.02118}, {"ts": 1769598360000, "open": 2.979, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 10.32, "quote_volume": 30.75732, "trades": 2, "taker_buy_volume": 7.02, "taker_buy_quote": 20.92662}, {"ts": 1769598420000, "open": 2.978, "high": 2.978, "low": 2.974, "close": 2.978, "volume": 102.27, "quote_volume": 304.35937, "trades": 14, "taker_buy_volume": 40.92, "taker_buy_quote": 121.76022}, {"ts": 1769598480000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 3.3, "quote_volume": 9.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598540000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598600000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 3.31, "quote_volume": 9.85056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598720000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 5.26, "quote_volume": 15.63664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598780000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 3.31, "quote_volume": 9.83401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598900000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 557.64, "quote_volume": 1656.1908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598960000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.968, "volume": 18.7, "quote_volume": 55.50297, "trades": 3, "taker_buy_volume": 15.39, "taker_buy_quote": 45.67752}, {"ts": 1769599020000, "open": 2.967, "high": 2.972, "low": 2.967, "close": 2.972, "volume": 18.91, "quote_volume": 56.15587, "trades": 2, "taker_buy_volume": 9.98, "taker_buy_quote": 29.66056}, {"ts": 1769599080000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 3.3, "quote_volume": 9.7977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599140000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599200000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 5.63, "quote_volume": 16.70984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599320000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 3.31, "quote_volume": 9.83732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599440000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 3.3, "quote_volume": 9.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599500000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599560000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 3.3, "quote_volume": 9.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599620000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599680000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 3.31, "quote_volume": 9.86049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599740000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599800000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 3.31, "quote_volume": 9.85387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599860000, "open": 2.981, "high": 2.983, "low": 2.981, "close": 2.983, "volume": 412.09, "quote_volume": 1229.04331, "trades": 6, "taker_buy_volume": 412.09, "taker_buy_quote": 1229.04331}, {"ts": 1769599920000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 3.31, "quote_volume": 9.85718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599980000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 6.41, "quote_volume": 19.08257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600040000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.977, "volume": 18.0, "quote_volume": 53.5761, "trades": 2, "taker_buy_volume": 14.7, "taker_buy_quote": 43.7619}, {"ts": 1769600100000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 3.3, "quote_volume": 9.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600220000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600280000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 3.31, "quote_volume": 9.84063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600340000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 3.31, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600460000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600520000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 3.3, "quote_volume": 9.8373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600580000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 3.3, "quote_volume": 9.8373, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 9.8373}, {"ts": 1769600700000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600760000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 3.31, "quote_volume": 9.87042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600820000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600880000, "open": 2.983, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 10.75, "quote_volume": 32.07469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600940000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601000000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 8.84, "quote_volume": 26.40178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601060000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601120000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 54.21, "quote_volume": 161.92527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601180000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601240000, "open": 2.989, "high": 2.996, "low": 2.989, "close": 2.996, "volume": 14.21, "quote_volume": 42.528, "trades": 5, "taker_buy_volume": 10.9, "taker_buy_quote": 32.63441}, {"ts": 1769601300000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601360000, "open": 2.996, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 36.68, "quote_volume": 109.88666, "trades": 3, "taker_buy_volume": 33.37, "taker_buy_quote": 99.97652}, {"ts": 1769601420000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.56, "quote_volume": 10.67288, "trades": 1, "taker_buy_volume": 3.56, "taker_buy_quote": 10.67288}, {"ts": 1769601480000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 3.3, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601540000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 62.42, "quote_volume": 186.93628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601660000, "open": 2.992, "high": 2.992, "low": 2.988, "close": 2.988, "volume": 48.76, "quote_volume": 145.86724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601720000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 100.53, "quote_volume": 299.98152, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601780000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601840000, "open": 2.987, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 401.86, "quote_volume": 1200.75295, "trades": 6, "taker_buy_volume": 398.56, "taker_buy_quote": 1190.89585}, {"ts": 1769601900000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 3.3, "quote_volume": 9.84578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601960000, "open": 2.985, "high": 2.985, "low": 2.983, "close": 2.984, "volume": 107.14, "quote_volume": 319.67974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602020000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 3.3, "quote_volume": 9.8505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602200000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 3.31, "quote_volume": 9.88366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 1.97, "quote_volume": 5.88242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602320000, "open": 2.983, "high": 2.985, "low": 2.972, "close": 2.974, "volume": 1203.96, "quote_volume": 3586.80167, "trades": 24, "taker_buy_volume": 97.94, "taker_buy_quote": 291.9189}, {"ts": 1769602380000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602440000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 3.31, "quote_volume": 9.84394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 2.972, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 34.71, "quote_volume": 103.14044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 3.31, "quote_volume": 9.82077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602680000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 3.3, "quote_volume": 9.7911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602740000, "open": 2.966, "high": 2.967, "low": 2.962, "close": 2.962, "volume": 21.01, "quote_volume": 62.301, "trades": 6, "taker_buy_volume": 6.08, "taker_buy_quote": 18.03936}, {"ts": 1769602800000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 12.9, "quote_volume": 38.2098, "trades": 2, "taker_buy_volume": 12.9, "taker_buy_quote": 38.2098}, {"ts": 1769602860000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 14.57, "quote_volume": 43.20169, "trades": 2, "taker_buy_volume": 14.57, "taker_buy_quote": 43.20169}, {"ts": 1769602920000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.3, "quote_volume": 9.7779, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7779}, {"ts": 1769602980000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603040000, "open": 2.961, "high": 2.979, "low": 2.961, "close": 2.977, "volume": 239.07, "quote_volume": 710.65838, "trades": 42, "taker_buy_volume": 172.04, "taker_buy_quote": 511.2564}, {"ts": 1769603100000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603160000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 3.3, "quote_volume": 9.7944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603220000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603280000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 3.3, "quote_volume": 9.7944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 3.31, "quote_volume": 9.82408, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 9.82408}, {"ts": 1769603460000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603520000, "open": 2.968, "high": 2.968, "low": 2.967, "close": 2.967, "volume": 39.3, "quote_volume": 116.6064, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7944}, {"ts": 1769603580000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603640000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 9.03, "quote_volume": 26.74929, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 9.7713}, {"ts": 1769603700000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603760000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 5.5, "quote_volume": 16.29207, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.80091}, {"ts": 1769603820000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 53.3, "quote_volume": 157.8213, "trades": 3, "taker_buy_volume": 17.3, "taker_buy_quote": 51.2253}, {"ts": 1769603940000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 125.75, "quote_volume": 372.75151, "trades": 7, "taker_buy_volume": 125.75, "taker_buy_quote": 372.75151}, {"ts": 1769604060000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 22.06, "quote_volume": 65.38326, "trades": 2, "taker_buy_volume": 19.48, "taker_buy_quote": 57.73872}, {"ts": 1769604180000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 28.23, "quote_volume": 83.61726, "trades": 1, "taker_buy_volume": 28.23, "taker_buy_quote": 83.61726}, {"ts": 1769604240000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604300000, "open": 2.96, "high": 2.962, "low": 2.956, "close": 2.962, "volume": 298.21, "quote_volume": 882.29775, "trades": 13, "taker_buy_volume": 92.21, "taker_buy_quote": 273.01873}, {"ts": 1769604360000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 201.99, "quote_volume": 598.65124, "trades": 4, "taker_buy_volume": 201.99, "taker_buy_quote": 598.65124}, {"ts": 1769604420000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604480000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604540000, "open": 2.959, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 130.55, "quote_volume": 386.25256, "trades": 5, "taker_buy_volume": 28.43, "taker_buy_quote": 84.1528}, {"ts": 1769604600000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 28.18, "quote_volume": 83.32826, "trades": 1, "taker_buy_volume": 28.18, "taker_buy_quote": 83.32826}, {"ts": 1769604660000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604720000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604780000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604840000, "open": 2.964, "high": 2.97, "low": 2.964, "close": 2.97, "volume": 334.58, "quote_volume": 992.8101, "trades": 21, "taker_buy_volume": 334.58, "taker_buy_quote": 992.8101}, {"ts": 1769604900000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604960000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605020000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605080000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605140000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605200000, "open": 2.969, "high": 2.97, "low": 2.964, "close": 2.966, "volume": 152.26, "quote_volume": 451.777, "trades": 12, "taker_buy_volume": 77.51, "taker_buy_quote": 230.16538}, {"ts": 1769605260000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 22.22, "quote_volume": 65.9934, "trades": 4, "taker_buy_volume": 22.22, "taker_buy_quote": 65.9934}, {"ts": 1769605320000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605380000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 4.92, "quote_volume": 14.62224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605440000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605500000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605560000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 1.71, "quote_volume": 5.09067, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 5.09067}, {"ts": 1769605620000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 2.52, "quote_volume": 7.50204, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 7.50204}, {"ts": 1769605680000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605740000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605800000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605860000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 4.89, "quote_volume": 14.56242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605920000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 6.41, "quote_volume": 19.1018, "trades": 1, "taker_buy_volume": 6.41, "taker_buy_quote": 19.1018}, {"ts": 1769605980000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606040000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606100000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 61.18, "quote_volume": 182.19404, "trades": 2, "taker_buy_volume": 25.18, "taker_buy_quote": 74.98604}, {"ts": 1769606160000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 5.84, "quote_volume": 17.42072, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 17.42072}, {"ts": 1769606220000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 8.32, "quote_volume": 24.81856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606280000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606340000, "open": 2.98, "high": 2.982, "low": 2.98, "close": 2.98, "volume": 525.6, "quote_volume": 1566.30987, "trades": 12, "taker_buy_volume": 55.61, "taker_buy_quote": 165.73967}, {"ts": 1769606400000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606460000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 2.25, "quote_volume": 6.70725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606520000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606580000, "open": 2.984, "high": 2.986, "low": 2.984, "close": 2.986, "volume": 143.2, "quote_volume": 427.45527, "trades": 5, "taker_buy_volume": 143.2, "taker_buy_quote": 427.45527}, {"ts": 1769606640000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 209.7, "quote_volume": 626.7933, "trades": 4, "taker_buy_volume": 209.7, "taker_buy_quote": 626.7933}, {"ts": 1769606700000, "open": 2.99, "high": 2.99, "low": 2.986, "close": 2.986, "volume": 488.05, "quote_volume": 1458.32922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606760000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 9.75, "quote_volume": 29.12325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606820000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 6.67, "quote_volume": 19.93663, "trades": 3, "taker_buy_volume": 6.67, "taker_buy_quote": 19.93663}, {"ts": 1769606880000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606940000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607000000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 2.02, "quote_volume": 6.03374, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.03374}, {"ts": 1769607060000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607120000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607180000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607240000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 14.11, "quote_volume": 42.1889, "trades": 1, "taker_buy_volume": 14.11, "taker_buy_quote": 42.1889}, {"ts": 1769607300000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607360000, "open": 2.992, "high": 2.998, "low": 2.992, "close": 2.995, "volume": 174.72, "quote_volume": 523.23417, "trades": 6, "taker_buy_volume": 149.54, "taker_buy_quote": 447.82007}, {"ts": 1769607420000, "open": 2.998, "high": 2.999, "low": 2.993, "close": 2.993, "volume": 53.43, "quote_volume": 160.17609, "trades": 3, "taker_buy_volume": 49.35, "taker_buy_quote": 147.96465}, {"ts": 1769607480000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607540000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607600000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 1.86, "quote_volume": 5.55768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607660000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607720000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 1.67, "quote_volume": 4.98495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607780000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607840000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607900000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 24.65, "quote_volume": 73.67885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607960000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608020000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 4.69, "quote_volume": 14.02779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 16.72, "quote_volume": 50.00952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 103.33, "quote_volume": 308.88937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608260000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608380000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 27.27, "quote_volume": 81.61911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608440000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608620000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608680000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608740000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.985, "volume": 60.38, "quote_volume": 180.2703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608860000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 63.48, "quote_volume": 189.57876, "trades": 2, "taker_buy_volume": 63.48, "taker_buy_quote": 189.57876}, {"ts": 1769608920000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608980000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 6.12, "quote_volume": 18.30492, "trades": 1, "taker_buy_volume": 6.12, "taker_buy_quote": 18.30492}, {"ts": 1769609040000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609100000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609340000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 14.28, "quote_volume": 42.6972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609400000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609460000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609520000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609580000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609640000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609760000, "open": 2.992, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 137.58, "quote_volume": 411.66235, "trades": 19, "taker_buy_volume": 36.2, "taker_buy_quote": 108.34781}, {"ts": 1769609820000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609880000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609940000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610000000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610060000, "open": 2.984, "high": 2.984, "low": 2.98, "close": 2.98, "volume": 103.74, "quote_volume": 309.39635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610120000, "open": 2.985, "high": 2.991, "low": 2.985, "close": 2.991, "volume": 422.51, "quote_volume": 1262.06865, "trades": 22, "taker_buy_volume": 422.51, "taker_buy_quote": 1262.06865}, {"ts": 1769610180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 15.91, "quote_volume": 47.53377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610300000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610360000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610420000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610480000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 10.76, "quote_volume": 32.19392, "trades": 1, "taker_buy_volume": 10.76, "taker_buy_quote": 32.19392}, {"ts": 1769610540000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610660000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 12.55, "quote_volume": 37.61235, "trades": 1, "taker_buy_volume": 12.55, "taker_buy_quote": 37.61235}, {"ts": 1769610720000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610780000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610840000, "open": 2.994, "high": 3.003, "low": 2.994, "close": 3.003, "volume": 32.53, "quote_volume": 97.56321, "trades": 3, "taker_buy_volume": 19.66, "taker_buy_quote": 59.03043}, {"ts": 1769610900000, "open": 3.001, "high": 3.006, "low": 3.001, "close": 3.005, "volume": 300.85, "quote_volume": 903.7179, "trades": 29, "taker_buy_volume": 274.48, "taker_buy_quote": 824.4665}, {"ts": 1769610960000, "open": 3.007, "high": 3.007, "low": 2.988, "close": 2.998, "volume": 1265.7, "quote_volume": 3789.07953, "trades": 39, "taker_buy_volume": 458.69, "taker_buy_quote": 1372.40325}, {"ts": 1769611020000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 4.09, "quote_volume": 12.26182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611080000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611140000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 86.3, "quote_volume": 258.2959, "trades": 11, "taker_buy_volume": 86.3, "taker_buy_quote": 258.2959}, {"ts": 1769611200000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611260000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611320000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611380000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611440000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611500000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 36.0, "quote_volume": 107.748, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 107.748}, {"ts": 1769611560000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 5.3, "quote_volume": 15.8523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611620000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611680000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611740000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611800000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611860000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611920000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611980000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 36.0, "quote_volume": 107.604, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 107.604}, {"ts": 1769612040000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 2.03, "quote_volume": 6.07376, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 6.07376}, {"ts": 1769612100000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 12.07, "quote_volume": 36.12551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612160000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 36.0, "quote_volume": 107.712, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 107.712}, {"ts": 1769612220000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612280000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 15.31, "quote_volume": 45.7769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612340000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.997, "volume": 82.05, "quote_volume": 245.79994, "trades": 6, "taker_buy_volume": 67.71, "taker_buy_quote": 202.82066}, {"ts": 1769612460000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 2.92, "quote_volume": 8.75124, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 8.75124}, {"ts": 1769612520000, "open": 2.997, "high": 2.997, "low": 2.991, "close": 2.991, "volume": 106.43, "quote_volume": 318.92496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612580000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 39.2, "quote_volume": 117.44, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 117.44}, {"ts": 1769612640000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 21.65, "quote_volume": 64.88505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612760000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612820000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 40.57, "quote_volume": 121.29973, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 107.64}, {"ts": 1769612880000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 7.88, "quote_volume": 23.56908, "trades": 1, "taker_buy_volume": 7.88, "taker_buy_quote": 23.56908}, {"ts": 1769612940000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 4.36, "quote_volume": 13.01896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613000000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 12.41, "quote_volume": 37.01903, "trades": 1, "taker_buy_volume": 12.41, "taker_buy_quote": 37.01903}, {"ts": 1769613060000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613120000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613180000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613240000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 111.76, "quote_volume": 333.25955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613300000, "open": 2.978, "high": 2.978, "low": 2.966, "close": 2.966, "volume": 49.31, "quote_volume": 146.49652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613360000, "open": 2.967, "high": 2.98, "low": 2.967, "close": 2.98, "volume": 43.55, "quote_volume": 129.42215, "trades": 6, "taker_buy_volume": 43.55, "taker_buy_quote": 129.42215}, {"ts": 1769613420000, "open": 2.977, "high": 2.978, "low": 2.973, "close": 2.973, "volume": 135.2, "quote_volume": 402.28107, "trades": 10, "taker_buy_volume": 84.05, "taker_buy_quote": 250.10913}, {"ts": 1769613480000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613540000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 2.02, "quote_volume": 6.0095, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.0095}, {"ts": 1769613600000, "open": 2.979, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 14.38, "quote_volume": 42.84542, "trades": 2, "taker_buy_volume": 14.38, "taker_buy_quote": 42.84542}, {"ts": 1769613660000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 6.39, "quote_volume": 19.0422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613720000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 10.5, "quote_volume": 31.2795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613780000, "open": 2.981, "high": 2.984, "low": 2.981, "close": 2.983, "volume": 48.41, "quote_volume": 144.3756, "trades": 10, "taker_buy_volume": 40.32, "taker_buy_quote": 120.24313}, {"ts": 1769613840000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613900000, "open": 2.982, "high": 2.982, "low": 2.979, "close": 2.979, "volume": 63.69, "quote_volume": 189.88686, "trades": 4, "taker_buy_volume": 33.53, "taker_buy_quote": 99.98646}, {"ts": 1769613960000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614020000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614080000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614200000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614260000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614320000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614380000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 11.94, "quote_volume": 35.55732, "trades": 1, "taker_buy_volume": 11.94, "taker_buy_quote": 35.55732}, {"ts": 1769614440000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 13.69, "quote_volume": 40.80063, "trades": 2, "taker_buy_volume": 13.69, "taker_buy_quote": 40.80063}, {"ts": 1769614500000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614560000, "open": 2.98, "high": 2.984, "low": 2.98, "close": 2.984, "volume": 16.32, "quote_volume": 48.67885, "trades": 9, "taker_buy_volume": 16.32, "taker_buy_quote": 48.67885}, {"ts": 1769614620000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614860000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614980000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 1.93, "quote_volume": 5.76298, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 5.76298}, {"ts": 1769615040000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 8.23, "quote_volume": 24.58301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615160000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 4.51, "quote_volume": 13.47588, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 13.47588}, {"ts": 1769615220000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615280000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 15.02, "quote_volume": 44.71454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615340000, "open": 2.979, "high": 2.979, "low": 2.976, "close": 2.976, "volume": 244.8, "quote_volume": 729.23796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615460000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615580000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 11.62, "quote_volume": 34.6276, "trades": 1, "taker_buy_volume": 11.62, "taker_buy_quote": 34.6276}, {"ts": 1769615640000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615700000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615760000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615880000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 21.82, "quote_volume": 64.97996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616060000, "open": 2.979, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 63.13, "quote_volume": 188.13567, "trades": 3, "taker_buy_volume": 63.13, "taker_buy_quote": 188.13567}, {"ts": 1769616120000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616180000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616240000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616300000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616360000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 4.47, "quote_volume": 13.32293, "trades": 2, "taker_buy_volume": 4.47, "taker_buy_quote": 13.32293}, {"ts": 1769616420000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.974, "volume": 61.5, "quote_volume": 182.95899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616480000, "open": 2.972, "high": 2.976, "low": 2.972, "close": 2.976, "volume": 52.66, "quote_volume": 156.59135, "trades": 4, "taker_buy_volume": 52.66, "taker_buy_quote": 156.59135}, {"ts": 1769616540000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 47.68, "quote_volume": 141.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616660000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616720000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616780000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616840000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616900000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 2.54, "quote_volume": 7.53872, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 7.53872}, {"ts": 1769616960000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617020000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617080000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617140000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 2.969, "high": 2.971, "low": 2.969, "close": 2.971, "volume": 147.55, "quote_volume": 438.08225, "trades": 5, "taker_buy_volume": 147.55, "taker_buy_quote": 438.08225}, {"ts": 1769617260000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617320000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617440000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617500000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617560000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617620000, "open": 2.972, "high": 2.975, "low": 2.972, "close": 2.975, "volume": 213.38, "quote_volume": 634.46933, "trades": 8, "taker_buy_volume": 213.38, "taker_buy_quote": 634.46933}, {"ts": 1769617680000, "open": 2.977, "high": 2.979, "low": 2.977, "close": 2.979, "volume": 332.59, "quote_volume": 990.44817, "trades": 5, "taker_buy_volume": 332.59, "taker_buy_quote": 990.44817}, {"ts": 1769617740000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 82.13, "quote_volume": 244.7474, "trades": 4, "taker_buy_volume": 82.13, "taker_buy_quote": 244.7474}, {"ts": 1769617800000, "open": 2.98, "high": 2.982, "low": 2.98, "close": 2.982, "volume": 12.25, "quote_volume": 36.5112, "trades": 3, "taker_buy_volume": 9.15, "taker_buy_quote": 27.267}, {"ts": 1769617860000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617980000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618040000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 22.35, "quote_volume": 66.36779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618100000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618160000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618220000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 10.35, "quote_volume": 30.74985, "trades": 2, "taker_buy_volume": 10.35, "taker_buy_quote": 30.74985}, {"ts": 1769618280000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618340000, "open": 2.976, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 140.64, "quote_volume": 418.51676, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618400000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618520000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618580000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618700000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618760000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 9.76, "quote_volume": 28.99696, "trades": 4, "taker_buy_volume": 7.7, "taker_buy_quote": 22.8767}, {"ts": 1769618820000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 9.47, "quote_volume": 28.13537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618880000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 12.84, "quote_volume": 38.16048, "trades": 1, "taker_buy_volume": 12.84, "taker_buy_quote": 38.16048}, {"ts": 1769618940000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619000000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619240000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619300000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.971, "volume": 40.76, "quote_volume": 121.11046, "trades": 9, "taker_buy_volume": 33.99, "taker_buy_quote": 100.99679}, {"ts": 1769619360000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 23.45, "quote_volume": 69.66995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 7.5, "quote_volume": 22.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 18.37, "quote_volume": 54.46705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619540000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 63.12, "quote_volume": 187.39227, "trades": 2, "taker_buy_volume": 63.12, "taker_buy_quote": 187.39227}, {"ts": 1769619660000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619720000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 11.06, "quote_volume": 32.81502, "trades": 1, "taker_buy_volume": 11.06, "taker_buy_quote": 32.81502}, {"ts": 1769619780000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619840000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619900000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619960000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620020000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620080000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 36.0, "quote_volume": 106.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620200000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 6.51, "quote_volume": 19.30866, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 19.30866}, {"ts": 1769620320000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620380000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 17.05, "quote_volume": 50.57387, "trades": 8, "taker_buy_volume": 17.05, "taker_buy_quote": 50.57387}, {"ts": 1769620440000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620860000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620920000, "open": 2.963, "high": 2.968, "low": 2.963, "close": 2.967, "volume": 144.81, "quote_volume": 429.36253, "trades": 11, "taker_buy_volume": 108.6, "taker_buy_quote": 321.89146}, {"ts": 1769620980000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 7.38, "quote_volume": 21.88908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621040000, "open": 2.965, "high": 2.969, "low": 2.965, "close": 2.969, "volume": 806.95, "quote_volume": 2394.29248, "trades": 15, "taker_buy_volume": 664.61, "taker_buy_quote": 1971.9697}, {"ts": 1769621100000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.97, "volume": 292.0, "quote_volume": 866.99456, "trades": 13, "taker_buy_volume": 288.26, "taker_buy_quote": 855.88676}, {"ts": 1769621160000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 59.56, "quote_volume": 177.08432, "trades": 8, "taker_buy_volume": 59.56, "taker_buy_quote": 177.08432}, {"ts": 1769621220000, "open": 2.972, "high": 2.974, "low": 2.97, "close": 2.97, "volume": 1692.56, "quote_volume": 5033.49257, "trades": 11, "taker_buy_volume": 476.77, "taker_buy_quote": 1417.77843}, {"ts": 1769621280000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621340000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621400000, "open": 2.959, "high": 2.959, "low": 2.953, "close": 2.958, "volume": 1029.68, "quote_volume": 3045.04654, "trades": 21, "taker_buy_volume": 357.18, "taker_buy_quote": 1056.18508}, {"ts": 1769621460000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 226.67, "quote_volume": 669.24749, "trades": 8, "taker_buy_volume": 13.54, "taker_buy_quote": 40.0107}, {"ts": 1769621520000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 11.26, "quote_volume": 33.28456, "trades": 1, "taker_buy_volume": 11.26, "taker_buy_quote": 33.28456}, {"ts": 1769621580000, "open": 2.958, "high": 2.963, "low": 2.956, "close": 2.956, "volume": 244.42, "quote_volume": 723.53203, "trades": 21, "taker_buy_volume": 212.32, "taker_buy_quote": 628.61428}, {"ts": 1769621640000, "open": 2.955, "high": 2.955, "low": 2.954, "close": 2.954, "volume": 86.19, "quote_volume": 254.61661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621700000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 29.31, "quote_volume": 86.67011, "trades": 4, "taker_buy_volume": 29.31, "taker_buy_quote": 86.67011}, {"ts": 1769621760000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 19.54, "quote_volume": 57.81886, "trades": 1, "taker_buy_volume": 19.54, "taker_buy_quote": 57.81886}, {"ts": 1769621820000, "open": 2.961, "high": 2.964, "low": 2.961, "close": 2.964, "volume": 6.53, "quote_volume": 19.34142, "trades": 2, "taker_buy_volume": 6.53, "taker_buy_quote": 19.34142}, {"ts": 1769621880000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 52.17, "quote_volume": 154.63188, "trades": 7, "taker_buy_volume": 52.17, "taker_buy_quote": 154.63188}, {"ts": 1769621940000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 356.08, "quote_volume": 1056.83398, "trades": 9, "taker_buy_volume": 356.08, "taker_buy_quote": 1056.83398}, {"ts": 1769622000000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 2.66, "quote_volume": 7.89488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622180000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 5.91, "quote_volume": 17.57043, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 17.57043}, {"ts": 1769622240000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 24.58, "quote_volume": 73.01138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622360000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622420000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 12.76, "quote_volume": 37.85892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622480000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622540000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622600000, "open": 2.973, "high": 2.977, "low": 2.973, "close": 2.975, "volume": 20.87, "quote_volume": 62.10236, "trades": 5, "taker_buy_volume": 18.75, "taker_buy_quote": 55.79536}, {"ts": 1769622660000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622720000, "open": 2.978, "high": 2.979, "low": 2.978, "close": 2.979, "volume": 11.51, "quote_volume": 34.28052, "trades": 2, "taker_buy_volume": 11.51, "taker_buy_quote": 34.28052}, {"ts": 1769622780000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.984, "volume": 11.53, "quote_volume": 34.39292, "trades": 2, "taker_buy_volume": 11.53, "taker_buy_quote": 34.39292}, {"ts": 1769622840000, "open": 2.984, "high": 2.992, "low": 2.984, "close": 2.987, "volume": 102.66, "quote_volume": 306.83266, "trades": 12, "taker_buy_volume": 91.73, "taker_buy_quote": 274.18475}, {"ts": 1769622900000, "open": 2.983, "high": 2.988, "low": 2.983, "close": 2.985, "volume": 229.61, "quote_volume": 685.21731, "trades": 9, "taker_buy_volume": 186.02, "taker_buy_quote": 555.02444}, {"ts": 1769622960000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623020000, "open": 2.98, "high": 2.983, "low": 2.977, "close": 2.983, "volume": 91.82, "quote_volume": 273.60164, "trades": 8, "taker_buy_volume": 75.73, "taker_buy_quote": 225.67054}, {"ts": 1769623080000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 3.15, "quote_volume": 9.38385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623140000, "open": 2.981, "high": 2.981, "low": 2.976, "close": 2.979, "volume": 135.98, "quote_volume": 405.11342, "trades": 5, "taker_buy_volume": 95.68, "taker_buy_quote": 285.16046}, {"ts": 1769623200000, "open": 2.972, "high": 2.972, "low": 2.963, "close": 2.964, "volume": 1197.22, "quote_volume": 3553.87479, "trades": 26, "taker_buy_volume": 10.17, "taker_buy_quote": 30.14388}, {"ts": 1769623260000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.968, "volume": 200.03, "quote_volume": 593.57368, "trades": 12, "taker_buy_volume": 200.03, "taker_buy_quote": 593.57368}, {"ts": 1769623320000, "open": 2.961, "high": 2.963, "low": 2.958, "close": 2.958, "volume": 86.68, "quote_volume": 256.61877, "trades": 25, "taker_buy_volume": 36.46, "taker_buy_quote": 108.03098}, {"ts": 1769623380000, "open": 2.955, "high": 2.96, "low": 2.955, "close": 2.96, "volume": 60.87, "quote_volume": 180.02405, "trades": 3, "taker_buy_volume": 60.87, "taker_buy_quote": 180.02405}, {"ts": 1769623440000, "open": 2.962, "high": 2.966, "low": 2.962, "close": 2.966, "volume": 9.45, "quote_volume": 28.01482, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 17.73668}, {"ts": 1769623500000, "open": 2.966, "high": 2.972, "low": 2.966, "close": 2.972, "volume": 122.37, "quote_volume": 363.34764, "trades": 13, "taker_buy_volume": 105.74, "taker_buy_quote": 313.97317}, {"ts": 1769623560000, "open": 2.968, "high": 2.968, "low": 2.966, "close": 2.967, "volume": 15.66, "quote_volume": 46.46683, "trades": 4, "taker_buy_volume": 6.26, "taker_buy_quote": 18.57968}, {"ts": 1769623620000, "open": 2.967, "high": 2.972, "low": 2.967, "close": 2.972, "volume": 72.62, "quote_volume": 215.65214, "trades": 4, "taker_buy_volume": 30.85, "taker_buy_quote": 91.6862}, {"ts": 1769623680000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 60.35, "quote_volume": 179.26951, "trades": 5, "taker_buy_volume": 30.23, "taker_buy_quote": 89.75287}, {"ts": 1769623800000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623860000, "open": 2.972, "high": 2.975, "low": 2.972, "close": 2.975, "volume": 60.77, "quote_volume": 180.6991, "trades": 2, "taker_buy_volume": 60.77, "taker_buy_quote": 180.6991}, {"ts": 1769623920000, "open": 2.976, "high": 2.978, "low": 2.976, "close": 2.978, "volume": 89.9, "quote_volume": 267.70268, "trades": 3, "taker_buy_volume": 89.9, "taker_buy_quote": 267.70268}, {"ts": 1769623980000, "open": 2.976, "high": 2.979, "low": 2.976, "close": 2.979, "volume": 60.95, "quote_volume": 181.47858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 2.974, "high": 2.976, "low": 2.973, "close": 2.976, "volume": 61.28, "quote_volume": 182.28694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 8.06, "quote_volume": 23.99462, "trades": 1, "taker_buy_volume": 8.06, "taker_buy_quote": 23.99462}, {"ts": 1769624220000, "open": 2.975, "high": 2.978, "low": 2.975, "close": 2.978, "volume": 61.43, "quote_volume": 182.84707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624340000, "open": 2.973, "high": 2.976, "low": 2.973, "close": 2.976, "volume": 61.32, "quote_volume": 182.39595, "trades": 2, "taker_buy_volume": 30.53, "taker_buy_quote": 90.85728}, {"ts": 1769624400000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 2.48, "quote_volume": 7.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624460000, "open": 2.976, "high": 2.979, "low": 2.976, "close": 2.979, "volume": 61.17, "quote_volume": 182.13399, "trades": 3, "taker_buy_volume": 30.69, "taker_buy_quote": 91.42551}, {"ts": 1769624520000, "open": 2.979, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 143.26, "quote_volume": 426.91047, "trades": 5, "taker_buy_volume": 143.26, "taker_buy_quote": 426.91047}, {"ts": 1769624580000, "open": 2.982, "high": 2.983, "low": 2.98, "close": 2.983, "volume": 65.76, "quote_volume": 196.0652, "trades": 3, "taker_buy_volume": 35.17, "taker_buy_quote": 104.907}, {"ts": 1769624640000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624700000, "open": 2.983, "high": 2.986, "low": 2.983, "close": 2.986, "volume": 61.0, "quote_volume": 182.05402, "trades": 2, "taker_buy_volume": 30.66, "taker_buy_quote": 91.45878}, {"ts": 1769624760000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 2.976, "high": 2.977, "low": 2.974, "close": 2.974, "volume": 61.53, "quote_volume": 183.08069, "trades": 3, "taker_buy_volume": 30.78, "taker_buy_quote": 91.63019}, {"ts": 1769624880000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624940000, "open": 2.971, "high": 2.977, "low": 2.971, "close": 2.977, "volume": 60.45, "quote_volume": 179.75733, "trades": 5, "taker_buy_volume": 60.45, "taker_buy_quote": 179.75733}, {"ts": 1769625000000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625060000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.977, "volume": 39.43, "quote_volume": 117.29185, "trades": 3, "taker_buy_volume": 9.01, "taker_buy_quote": 26.82277}, {"ts": 1769625120000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 2.972, "high": 2.975, "low": 2.972, "close": 2.975, "volume": 60.06, "quote_volume": 178.58844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625300000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 60.86, "quote_volume": 180.9367, "trades": 3, "taker_buy_volume": 30.39, "taker_buy_quote": 90.37986}, {"ts": 1769625360000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 2.971, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 61.36, "quote_volume": 182.36142, "trades": 2, "taker_buy_volume": 30.43, "taker_buy_quote": 90.46839}, {"ts": 1769625480000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 2.973, "high": 2.976, "low": 2.973, "close": 2.976, "volume": 63.08, "quote_volume": 187.63052, "trades": 4, "taker_buy_volume": 63.08, "taker_buy_quote": 187.63052}, {"ts": 1769625600000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 9.67, "quote_volume": 28.73924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 60.81, "quote_volume": 180.63645, "trades": 2, "taker_buy_volume": 30.52, "taker_buy_quote": 90.70544}, {"ts": 1769625720000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625780000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 60.98, "quote_volume": 181.2015, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 90.0819}, {"ts": 1769625840000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625900000, "open": 2.97, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 66.14, "quote_volume": 196.46663, "trades": 3, "taker_buy_volume": 30.55, "taker_buy_quote": 90.7946}, {"ts": 1769625960000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626020000, "open": 2.971, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 62.42, "quote_volume": 185.42048, "trades": 3, "taker_buy_volume": 32.41, "taker_buy_quote": 96.32079}, {"ts": 1769626080000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 12.37, "quote_volume": 36.76364, "trades": 3, "taker_buy_volume": 12.37, "taker_buy_quote": 36.76364}, {"ts": 1769626140000, "open": 2.971, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 60.49, "quote_volume": 179.77613, "trades": 2, "taker_buy_volume": 30.17, "taker_buy_quote": 89.69541}, {"ts": 1769626200000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626260000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 60.69, "quote_volume": 180.43136, "trades": 2, "taker_buy_volume": 30.34, "taker_buy_quote": 90.23116}, {"ts": 1769626320000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626380000, "open": 2.966, "high": 2.968, "low": 2.965, "close": 2.968, "volume": 136.56, "quote_volume": 405.06715, "trades": 8, "taker_buy_volume": 30.66, "taker_buy_quote": 90.93756}, {"ts": 1769626440000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626500000, "open": 2.968, "high": 2.97, "low": 2.968, "close": 2.97, "volume": 61.65, "quote_volume": 183.03904, "trades": 2, "taker_buy_volume": 30.92, "taker_buy_quote": 91.8324}, {"ts": 1769626560000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 2.965, "high": 2.97, "low": 2.965, "close": 2.97, "volume": 61.65, "quote_volume": 182.9466, "trades": 7, "taker_buy_volume": 30.87, "taker_buy_quote": 91.6839}, {"ts": 1769626680000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 2.97, "high": 2.976, "low": 2.97, "close": 2.976, "volume": 121.79, "quote_volume": 362.14257, "trades": 8, "taker_buy_volume": 91.4, "taker_buy_quote": 271.88427}, {"ts": 1769626800000, "open": 2.981, "high": 2.981, "low": 2.978, "close": 2.978, "volume": 13.25, "quote_volume": 39.46729, "trades": 3, "taker_buy_volume": 2.93, "taker_buy_quote": 8.73433}, {"ts": 1769626860000, "open": 2.981, "high": 2.981, "low": 2.973, "close": 2.975, "volume": 430.35, "quote_volume": 1280.92988, "trades": 19, "taker_buy_volume": 347.19, "taker_buy_quote": 1033.28279}, {"ts": 1769626920000, "open": 2.974, "high": 2.974, "low": 2.97, "close": 2.97, "volume": 30.78, "quote_volume": 91.49457, "trades": 4, "taker_buy_volume": 6.74, "taker_buy_quote": 20.0178}, {"ts": 1769626980000, "open": 2.969, "high": 2.976, "low": 2.967, "close": 2.975, "volume": 1603.89, "quote_volume": 4765.79815, "trades": 87, "taker_buy_volume": 1233.89, "taker_buy_quote": 3666.93259}, {"ts": 1769627040000, "open": 2.974, "high": 2.99, "low": 2.974, "close": 2.984, "volume": 699.0, "quote_volume": 2085.5195, "trades": 87, "taker_buy_volume": 654.73, "taker_buy_quote": 1953.35316}, {"ts": 1769627100000, "open": 2.979, "high": 2.979, "low": 2.97, "close": 2.97, "volume": 273.38, "quote_volume": 812.60048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627160000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.973, "volume": 25.89, "quote_volume": 76.98531, "trades": 3, "taker_buy_volume": 18.88, "taker_buy_quote": 56.14458}, {"ts": 1769627220000, "open": 2.97, "high": 2.974, "low": 2.97, "close": 2.974, "volume": 61.98, "quote_volume": 184.17774, "trades": 3, "taker_buy_volume": 31.84, "taker_buy_quote": 94.57152}, {"ts": 1769627280000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 4.91, "quote_volume": 14.61216, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 14.61216}, {"ts": 1769627340000, "open": 2.973, "high": 2.979, "low": 2.973, "close": 2.979, "volume": 61.03, "quote_volume": 181.62681, "trades": 5, "taker_buy_volume": 7.58, "taker_buy_quote": 22.58082}, {"ts": 1769627400000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 12.46, "quote_volume": 37.09342, "trades": 2, "taker_buy_volume": 12.46, "taker_buy_quote": 37.09342}, {"ts": 1769627460000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 72.54, "quote_volume": 215.62366, "trades": 5, "taker_buy_volume": 61.68, "taker_buy_quote": 183.32602}, {"ts": 1769627520000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627580000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 64.83, "quote_volume": 192.86925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627700000, "open": 2.972, "high": 2.975, "low": 2.972, "close": 2.975, "volume": 60.74, "quote_volume": 180.61147, "trades": 2, "taker_buy_volume": 30.73, "taker_buy_quote": 91.42175}, {"ts": 1769627760000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 1.88, "quote_volume": 5.59112, "trades": 1, "taker_buy_volume": 1.88, "taker_buy_quote": 5.59112}, {"ts": 1769627820000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.977, "volume": 60.59, "quote_volume": 180.28643, "trades": 2, "taker_buy_volume": 30.59, "taker_buy_quote": 91.06643}, {"ts": 1769627880000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627940000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.977, "volume": 97.16, "quote_volume": 289.1839, "trades": 3, "taker_buy_volume": 66.45, "taker_buy_quote": 197.82165}, {"ts": 1769628000000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628060000, "open": 2.978, "high": 2.98, "low": 2.978, "close": 2.98, "volume": 62.27, "quote_volume": 185.50034, "trades": 3, "taker_buy_volume": 30.14, "taker_buy_quote": 89.8172}, {"ts": 1769628120000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 2.978, "high": 2.98, "low": 2.978, "close": 2.98, "volume": 60.83, "quote_volume": 181.2119, "trades": 2, "taker_buy_volume": 30.08, "taker_buy_quote": 89.6384}, {"ts": 1769628240000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628300000, "open": 2.98, "high": 2.983, "low": 2.98, "close": 2.983, "volume": 60.87, "quote_volume": 181.48335, "trades": 3, "taker_buy_volume": 60.87, "taker_buy_quote": 181.48335}, {"ts": 1769628360000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 2.98, "high": 2.98, "low": 2.977, "close": 2.979, "volume": 111.98, "quote_volume": 333.46037, "trades": 7, "taker_buy_volume": 30.87, "taker_buy_quote": 91.96173}, {"ts": 1769628480000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 7.79, "quote_volume": 23.2142, "trades": 1, "taker_buy_volume": 7.79, "taker_buy_quote": 23.2142}, {"ts": 1769628540000, "open": 2.981, "high": 2.984, "low": 2.981, "close": 2.984, "volume": 60.96, "quote_volume": 181.81269, "trades": 3, "taker_buy_volume": 30.31, "taker_buy_quote": 90.44504}, {"ts": 1769628600000, "open": 2.974, "high": 2.977, "low": 2.973, "close": 2.977, "volume": 50.82, "quote_volume": 151.14394, "trades": 7, "taker_buy_volume": 29.9, "taker_buy_quote": 88.93977}, {"ts": 1769628660000, "open": 2.98, "high": 2.984, "low": 2.979, "close": 2.979, "volume": 311.71, "quote_volume": 929.59076, "trades": 23, "taker_buy_volume": 232.56, "taker_buy_quote": 693.68369}, {"ts": 1769628720000, "open": 2.977, "high": 2.981, "low": 2.977, "close": 2.981, "volume": 321.76, "quote_volume": 958.61392, "trades": 16, "taker_buy_volume": 267.11, "taker_buy_quote": 795.81157}, {"ts": 1769628780000, "open": 2.981, "high": 2.981, "low": 2.974, "close": 2.977, "volume": 747.88, "quote_volume": 2227.37116, "trades": 14, "taker_buy_volume": 54.05, "taker_buy_quote": 161.00021}, {"ts": 1769628840000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 19.89, "quote_volume": 59.17275, "trades": 3, "taker_buy_volume": 19.89, "taker_buy_quote": 59.17275}, {"ts": 1769628900000, "open": 2.978, "high": 2.984, "low": 2.978, "close": 2.984, "volume": 96.48, "quote_volume": 287.56605, "trades": 10, "taker_buy_volume": 49.39, "taker_buy_quote": 147.23153}, {"ts": 1769628960000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 2.982, "high": 2.983, "low": 2.981, "close": 2.983, "volume": 61.2, "quote_volume": 182.50915, "trades": 5, "taker_buy_volume": 37.99, "taker_buy_quote": 113.30885}, {"ts": 1769629080000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629140000, "open": 2.98, "high": 2.983, "low": 2.98, "close": 2.981, "volume": 68.73, "quote_volume": 204.91422, "trades": 4, "taker_buy_volume": 5.79, "taker_buy_quote": 17.27157}, {"ts": 1769629200000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 22.69, "quote_volume": 67.70696, "trades": 3, "taker_buy_volume": 22.69, "taker_buy_quote": 67.70696}, {"ts": 1769629260000, "open": 2.982, "high": 2.985, "low": 2.98, "close": 2.98, "volume": 83.82, "quote_volume": 249.99724, "trades": 5, "taker_buy_volume": 30.46, "taker_buy_quote": 90.9231}, {"ts": 1769629320000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 2.977, "high": 2.98, "low": 2.977, "close": 2.98, "volume": 60.83, "quote_volume": 181.18133, "trades": 5, "taker_buy_volume": 60.83, "taker_buy_quote": 181.18133}, {"ts": 1769629440000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629500000, "open": 2.978, "high": 2.979, "low": 2.978, "close": 2.979, "volume": 67.5, "quote_volume": 201.05217, "trades": 3, "taker_buy_volume": 37.17, "taker_buy_quote": 110.72943}, {"ts": 1769629560000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629620000, "open": 2.986, "high": 2.993, "low": 2.986, "close": 2.989, "volume": 128.67, "quote_volume": 384.60454, "trades": 14, "taker_buy_volume": 79.92, "taker_buy_quote": 238.97261}, {"ts": 1769629680000, "open": 2.992, "high": 2.997, "low": 2.988, "close": 2.997, "volume": 95.57, "quote_volume": 285.94964, "trades": 13, "taker_buy_volume": 83.08, "taker_buy_quote": 248.62952}, {"ts": 1769629740000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 60.86, "quote_volume": 181.91128, "trades": 2, "taker_buy_volume": 60.86, "taker_buy_quote": 181.91128}, {"ts": 1769629800000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629860000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.988, "volume": 156.93, "quote_volume": 468.98974, "trades": 9, "taker_buy_volume": 86.93, "taker_buy_quote": 259.82974}, {"ts": 1769629920000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 22.35, "quote_volume": 66.8712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629980000, "open": 2.987, "high": 2.99, "low": 2.987, "close": 2.99, "volume": 61.05, "quote_volume": 182.44803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630100000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 61.07, "quote_volume": 182.66037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630220000, "open": 2.991, "high": 2.993, "low": 2.991, "close": 2.993, "volume": 61.18, "quote_volume": 183.0511, "trades": 2, "taker_buy_volume": 30.86, "taker_buy_quote": 92.36398}, {"ts": 1769630280000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630340000, "open": 2.994, "high": 2.996, "low": 2.994, "close": 2.995, "volume": 177.27, "quote_volume": 530.82538, "trades": 10, "taker_buy_volume": 147.24, "taker_buy_quote": 440.91556}, {"ts": 1769630400000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 1.77, "quote_volume": 5.29584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630460000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 60.96, "quote_volume": 182.81886, "trades": 2, "taker_buy_volume": 30.39, "taker_buy_quote": 91.17}, {"ts": 1769630520000, "open": 2.998, "high": 3.002, "low": 2.997, "close": 2.997, "volume": 296.66, "quote_volume": 889.98455, "trades": 9, "taker_buy_volume": 272.82, "taker_buy_quote": 818.51174}, {"ts": 1769630580000, "open": 2.994, "high": 2.996, "low": 2.992, "close": 2.996, "volume": 181.86, "quote_volume": 544.46188, "trades": 17, "taker_buy_volume": 76.27, "taker_buy_quote": 228.44258}, {"ts": 1769630640000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630700000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 61.05, "quote_volume": 182.93514, "trades": 2, "taker_buy_volume": 30.13, "taker_buy_quote": 90.32974}, {"ts": 1769630760000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630820000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 79.54, "quote_volume": 238.3327, "trades": 3, "taker_buy_volume": 30.86, "taker_buy_quote": 92.48742}, {"ts": 1769630880000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630940000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 61.56, "quote_volume": 184.61802, "trades": 2, "taker_buy_volume": 30.57, "taker_buy_quote": 91.71}, {"ts": 1769631000000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 60.78, "quote_volume": 182.43092, "trades": 2, "taker_buy_volume": 30.14, "taker_buy_quote": 90.48028}, {"ts": 1769631120000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631180000, "open": 2.999, "high": 3.002, "low": 2.999, "close": 3.002, "volume": 61.02, "quote_volume": 183.09171, "trades": 3, "taker_buy_volume": 30.91, "taker_buy_quote": 92.79182}, {"ts": 1769631240000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 3.0, "volume": 255.37, "quote_volume": 765.60387, "trades": 9, "taker_buy_volume": 2.06, "taker_buy_quote": 6.18}, {"ts": 1769631300000, "open": 3.001, "high": 3.002, "low": 2.999, "close": 3.002, "volume": 105.13, "quote_volume": 315.44549, "trades": 5, "taker_buy_volume": 40.84, "taker_buy_quote": 122.59138}, {"ts": 1769631360000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 5.3, "quote_volume": 15.9159, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 15.9159}, {"ts": 1769631420000, "open": 3.003, "high": 3.009, "low": 3.003, "close": 3.009, "volume": 71.38, "quote_volume": 214.56357, "trades": 4, "taker_buy_volume": 38.86, "taker_buy_quote": 116.90601}, {"ts": 1769631480000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 7.28, "quote_volume": 21.88368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631540000, "open": 3.003, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 61.03, "quote_volume": 183.36537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631600000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 26.46, "quote_volume": 79.57369, "trades": 2, "taker_buy_volume": 8.47, "taker_buy_quote": 25.47776}, {"ts": 1769631660000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 77.09, "quote_volume": 231.66677, "trades": 5, "taker_buy_volume": 49.38, "taker_buy_quote": 148.40942}, {"ts": 1769631720000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 7.02, "quote_volume": 21.08106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.007, "volume": 60.66, "quote_volume": 182.31393, "trades": 2, "taker_buy_volume": 30.43, "taker_buy_quote": 91.50301}, {"ts": 1769631840000, "open": 3.007, "high": 3.011, "low": 3.007, "close": 3.009, "volume": 73.53, "quote_volume": 221.24816, "trades": 7, "taker_buy_volume": 29.49, "taker_buy_quote": 88.77616}, {"ts": 1769631900000, "open": 3.007, "high": 3.009, "low": 3.006, "close": 3.009, "volume": 63.1, "quote_volume": 189.80093, "trades": 4, "taker_buy_volume": 30.51, "taker_buy_quote": 91.80459}, {"ts": 1769631960000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632020000, "open": 3.008, "high": 3.012, "low": 3.008, "close": 3.011, "volume": 99.08, "quote_volume": 298.25465, "trades": 6, "taker_buy_volume": 46.88, "taker_buy_quote": 141.1721}, {"ts": 1769632080000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 3.013, "high": 3.02, "low": 3.011, "close": 3.013, "volume": 510.66, "quote_volume": 1539.46047, "trades": 35, "taker_buy_volume": 136.99, "taker_buy_quote": 413.34305}, {"ts": 1769632200000, "open": 3.012, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 23.85, "quote_volume": 71.81914, "trades": 2, "taker_buy_volume": 6.79, "taker_buy_quote": 20.45148}, {"ts": 1769632260000, "open": 3.008, "high": 3.011, "low": 3.008, "close": 3.011, "volume": 61.12, "quote_volume": 183.94007, "trades": 3, "taker_buy_volume": 30.37, "taker_buy_quote": 91.44407}, {"ts": 1769632320000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632380000, "open": 3.002, "high": 3.006, "low": 3.002, "close": 3.006, "volume": 60.98, "quote_volume": 183.17172, "trades": 4, "taker_buy_volume": 30.58, "taker_buy_quote": 91.91092}, {"ts": 1769632440000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632500000, "open": 3.003, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 60.47, "quote_volume": 181.68216, "trades": 3, "taker_buy_volume": 30.22, "taker_buy_quote": 90.75066}, {"ts": 1769632560000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 3.003, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 60.45, "quote_volume": 181.62261, "trades": 5, "taker_buy_volume": 30.42, "taker_buy_quote": 91.44252}, {"ts": 1769632680000, "open": 3.007, "high": 3.008, "low": 3.007, "close": 3.008, "volume": 255.97, "quote_volume": 769.90923, "trades": 5, "taker_buy_volume": 255.97, "taker_buy_quote": 769.90923}, {"ts": 1769632740000, "open": 3.008, "high": 3.011, "low": 3.007, "close": 3.01, "volume": 97.37, "quote_volume": 292.99321, "trades": 8, "taker_buy_volume": 73.28, "taker_buy_quote": 220.54195}, {"ts": 1769632800000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 13.28, "quote_volume": 40.01264, "trades": 2, "taker_buy_volume": 13.28, "taker_buy_quote": 40.01264}, {"ts": 1769632860000, "open": 3.01, "high": 3.014, "low": 3.01, "close": 3.014, "volume": 73.86, "quote_volume": 222.46522, "trades": 7, "taker_buy_volume": 61.21, "taker_buy_quote": 184.38872}, {"ts": 1769632920000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632980000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 60.95, "quote_volume": 183.49074, "trades": 2, "taker_buy_volume": 30.73, "taker_buy_quote": 92.55876}, {"ts": 1769633040000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 2.17, "quote_volume": 6.52953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633100000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 61.1, "quote_volume": 183.84998, "trades": 2, "taker_buy_volume": 30.59, "taker_buy_quote": 92.0759}, {"ts": 1769633160000, "open": 3.009, "high": 3.009, "low": 3.003, "close": 3.004, "volume": 332.44, "quote_volume": 999.1833, "trades": 14, "taker_buy_volume": 65.25, "taker_buy_quote": 195.9818}, {"ts": 1769633220000, "open": 3.002, "high": 3.006, "low": 3.001, "close": 3.006, "volume": 60.97, "quote_volume": 183.13229, "trades": 3, "taker_buy_volume": 30.79, "taker_buy_quote": 92.55474}, {"ts": 1769633280000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 12.24, "quote_volume": 36.7856, "trades": 2, "taker_buy_volume": 12.24, "taker_buy_quote": 36.7856}, {"ts": 1769633340000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.003, "volume": 71.75, "quote_volume": 215.64801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 74.0, "quote_volume": 222.15985, "trades": 9, "taker_buy_volume": 65.64, "taker_buy_quote": 197.07985}, {"ts": 1769633520000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633580000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.007, "volume": 60.31, "quote_volume": 181.26157, "trades": 3, "taker_buy_volume": 60.31, "taker_buy_quote": 181.26157}, {"ts": 1769633640000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633700000, "open": 3.008, "high": 3.011, "low": 3.008, "close": 3.011, "volume": 60.09, "quote_volume": 180.84081, "trades": 2, "taker_buy_volume": 30.03, "taker_buy_quote": 90.42033}, {"ts": 1769633760000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633820000, "open": 3.011, "high": 3.015, "low": 3.011, "close": 3.015, "volume": 90.5, "quote_volume": 272.70663, "trades": 6, "taker_buy_volume": 30.47, "taker_buy_quote": 91.86705}, {"ts": 1769633880000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633940000, "open": 3.013, "high": 3.016, "low": 3.012, "close": 3.016, "volume": 128.93, "quote_volume": 388.64992, "trades": 6, "taker_buy_volume": 61.53, "taker_buy_quote": 185.53848}, {"ts": 1769634000000, "open": 3.015, "high": 3.016, "low": 3.005, "close": 3.006, "volume": 480.33, "quote_volume": 1444.10265, "trades": 8, "taker_buy_volume": 69.87, "taker_buy_quote": 210.52374}, {"ts": 1769634060000, "open": 3.006, "high": 3.008, "low": 3.006, "close": 3.008, "volume": 60.28, "quote_volume": 181.2622, "trades": 3, "taker_buy_volume": 60.28, "taker_buy_quote": 181.2622}, {"ts": 1769634120000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 6.05, "quote_volume": 18.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634180000, "open": 2.997, "high": 3.0, "low": 2.997, "close": 3.0, "volume": 103.88, "quote_volume": 311.54847, "trades": 4, "taker_buy_volume": 73.37, "taker_buy_quote": 220.11}, {"ts": 1769634240000, "open": 3.002, "high": 3.004, "low": 3.002, "close": 3.004, "volume": 129.81, "quote_volume": 389.70732, "trades": 3, "taker_buy_volume": 120.96, "taker_buy_quote": 363.12192}, {"ts": 1769634300000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 61.51, "quote_volume": 184.65302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634360000, "open": 3.006, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 22.37, "quote_volume": 67.25609, "trades": 3, "taker_buy_volume": 22.37, "taker_buy_quote": 67.25609}, {"ts": 1769634420000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 75.7, "quote_volume": 227.88174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634480000, "open": 3.015, "high": 3.017, "low": 3.015, "close": 3.017, "volume": 92.3, "quote_volume": 278.43735, "trades": 3, "taker_buy_volume": 89.16, "taker_buy_quote": 268.97025}, {"ts": 1769634540000, "open": 3.021, "high": 3.049, "low": 3.021, "close": 3.033, "volume": 3674.57, "quote_volume": 11166.0354, "trades": 108, "taker_buy_volume": 2354.13, "taker_buy_quote": 7153.07682}, {"ts": 1769634600000, "open": 3.035, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 31.73, "quote_volume": 96.2925, "trades": 8, "taker_buy_volume": 26.75, "taker_buy_quote": 81.18816}, {"ts": 1769634660000, "open": 3.028, "high": 3.035, "low": 3.027, "close": 3.03, "volume": 1018.49, "quote_volume": 3086.07129, "trades": 37, "taker_buy_volume": 945.61, "taker_buy_quote": 2865.20723}, {"ts": 1769634720000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634780000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 61.13, "quote_volume": 185.04051, "trades": 3, "taker_buy_volume": 20.64, "taker_buy_quote": 62.47728}, {"ts": 1769634840000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634900000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 61.29, "quote_volume": 185.4021, "trades": 2, "taker_buy_volume": 30.57, "taker_buy_quote": 92.50482}, {"ts": 1769634960000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 9.52, "quote_volume": 28.83608, "trades": 1, "taker_buy_volume": 9.52, "taker_buy_quote": 28.83608}, {"ts": 1769635020000, "open": 3.026, "high": 3.035, "low": 3.026, "close": 3.035, "volume": 194.18, "quote_volume": 588.35974, "trades": 15, "taker_buy_volume": 194.18, "taker_buy_quote": 588.35974}, {"ts": 1769635080000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635140000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 60.56, "quote_volume": 183.67814, "trades": 3, "taker_buy_volume": 50.66, "taker_buy_quote": 153.66134}, {"ts": 1769635200000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 120.61, "quote_volume": 365.81013, "trades": 2, "taker_buy_volume": 120.61, "taker_buy_quote": 365.81013}, {"ts": 1769635260000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 60.82, "quote_volume": 184.37664, "trades": 5, "taker_buy_volume": 41.18, "taker_buy_quote": 124.80852}, {"ts": 1769635320000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635380000, "open": 3.035, "high": 3.04, "low": 3.035, "close": 3.04, "volume": 84.34, "quote_volume": 256.18341, "trades": 6, "taker_buy_volume": 53.65, "taker_buy_quote": 163.03926}, {"ts": 1769635440000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635500000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 60.56, "quote_volume": 183.8902, "trades": 2, "taker_buy_volume": 30.2, "taker_buy_quote": 91.7476}, {"ts": 1769635560000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635620000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 61.55, "quote_volume": 186.89626, "trades": 2, "taker_buy_volume": 30.67, "taker_buy_quote": 93.17546}, {"ts": 1769635680000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 60.98, "quote_volume": 185.04288, "trades": 2, "taker_buy_volume": 30.18, "taker_buy_quote": 91.62648}, {"ts": 1769635800000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 4.24, "quote_volume": 12.88112, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 12.88112}, {"ts": 1769635860000, "open": 3.035, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 72.71, "quote_volume": 220.72573, "trades": 3, "taker_buy_volume": 30.92, "taker_buy_quote": 93.90404}, {"ts": 1769635920000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635980000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 60.87, "quote_volume": 184.92353, "trades": 2, "taker_buy_volume": 30.67, "taker_buy_quote": 93.20613}, {"ts": 1769636040000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 2.47, "quote_volume": 7.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "open": 3.038, "high": 3.041, "low": 3.035, "close": 3.035, "volume": 95.27, "quote_volume": 289.41772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636160000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 115.18, "quote_volume": 349.82627, "trades": 7, "taker_buy_volume": 115.18, "taker_buy_quote": 349.82627}, {"ts": 1769636280000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636340000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.044, "volume": 205.75, "quote_volume": 626.02401, "trades": 20, "taker_buy_volume": 151.53, "taker_buy_quote": 461.0704}, {"ts": 1769636400000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 2.73, "quote_volume": 8.30466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636460000, "open": 3.042, "high": 3.044, "low": 3.039, "close": 3.044, "volume": 68.46, "quote_volume": 208.22404, "trades": 4, "taker_buy_volume": 30.02, "taker_buy_quote": 91.38088}, {"ts": 1769636520000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636580000, "open": 3.042, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 60.66, "quote_volume": 184.58124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 3.042, "high": 3.049, "low": 3.042, "close": 3.047, "volume": 1069.75, "quote_volume": 3258.68601, "trades": 36, "taker_buy_volume": 1018.19, "taker_buy_quote": 3101.72585}, {"ts": 1769636760000, "open": 3.051, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 44.31, "quote_volume": 135.16069, "trades": 5, "taker_buy_volume": 6.35, "taker_buy_quote": 19.37385}, {"ts": 1769636820000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 161.64, "quote_volume": 493.77987, "trades": 10, "taker_buy_volume": 47.37, "taker_buy_quote": 144.70059}, {"ts": 1769636880000, "open": 3.053, "high": 3.067, "low": 3.053, "close": 3.062, "volume": 2254.66, "quote_volume": 6901.04803, "trades": 44, "taker_buy_volume": 2140.95, "taker_buy_quote": 6553.05738}, {"ts": 1769636940000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 60.73, "quote_volume": 185.74356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637000000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.062, "volume": 91.12, "quote_volume": 279.05308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637060000, "open": 3.061, "high": 3.064, "low": 3.061, "close": 3.064, "volume": 64.16, "quote_volume": 196.48637, "trades": 5, "taker_buy_volume": 21.39, "taker_buy_quote": 65.50737}, {"ts": 1769637120000, "open": 3.055, "high": 3.055, "low": 3.047, "close": 3.051, "volume": 489.03, "quote_volume": 1491.92319, "trades": 26, "taker_buy_volume": 31.69, "taker_buy_quote": 96.65455}, {"ts": 1769637180000, "open": 3.051, "high": 3.057, "low": 3.051, "close": 3.057, "volume": 97.81, "quote_volume": 298.76334, "trades": 14, "taker_buy_volume": 64.77, "taker_buy_quote": 197.80038}, {"ts": 1769637240000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637300000, "open": 3.06, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 91.25, "quote_volume": 279.31713, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637360000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637420000, "open": 3.06, "high": 3.063, "low": 3.06, "close": 3.061, "volume": 70.45, "quote_volume": 215.67746, "trades": 4, "taker_buy_volume": 40.89, "taker_buy_quote": 125.15382}, {"ts": 1769637480000, "open": 3.059, "high": 3.065, "low": 3.058, "close": 3.065, "volume": 117.59, "quote_volume": 360.16329, "trades": 9, "taker_buy_volume": 105.23, "taker_buy_quote": 322.3564}, {"ts": 1769637540000, "open": 3.065, "high": 3.066, "low": 3.06, "close": 3.063, "volume": 267.69, "quote_volume": 820.20422, "trades": 15, "taker_buy_volume": 185.85, "taker_buy_quote": 569.61052}, {"ts": 1769637600000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 17.69, "quote_volume": 54.20216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637660000, "open": 3.069, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 99.61, "quote_volume": 305.69716, "trades": 6, "taker_buy_volume": 35.63, "taker_buy_quote": 109.32258}, {"ts": 1769637720000, "open": 3.065, "high": 3.066, "low": 3.064, "close": 3.065, "volume": 70.25, "quote_volume": 215.33731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637780000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 61.55, "quote_volume": 188.68255, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 95.04664}, {"ts": 1769637840000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 3.065, "high": 3.07, "low": 3.065, "close": 3.07, "volume": 61.04, "quote_volume": 187.2405, "trades": 3, "taker_buy_volume": 30.58, "taker_buy_quote": 93.8806}, {"ts": 1769637960000, "open": 3.071, "high": 3.078, "low": 3.07, "close": 3.07, "volume": 359.74, "quote_volume": 1106.06787, "trades": 32, "taker_buy_volume": 298.07, "taker_buy_quote": 916.68343}, {"ts": 1769638020000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 66.37, "quote_volume": 203.73116, "trades": 12, "taker_buy_volume": 37.55, "taker_buy_quote": 115.22494}, {"ts": 1769638080000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.066, "volume": 47.76, "quote_volume": 146.36016, "trades": 7, "taker_buy_volume": 11.76, "taker_buy_quote": 36.05616}, {"ts": 1769638140000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 61.88, "quote_volume": 189.81678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638200000, "open": 3.071, "high": 3.074, "low": 3.069, "close": 3.069, "volume": 171.83, "quote_volume": 527.8544, "trades": 10, "taker_buy_volume": 162.75, "taker_buy_quote": 499.98788}, {"ts": 1769638260000, "open": 3.071, "high": 3.077, "low": 3.068, "close": 3.077, "volume": 147.53, "quote_volume": 453.25533, "trades": 12, "taker_buy_volume": 138.38, "taker_buy_quote": 425.18313}, {"ts": 1769638320000, "open": 3.076, "high": 3.077, "low": 3.076, "close": 3.076, "volume": 97.5, "quote_volume": 299.969, "trades": 6, "taker_buy_volume": 97.5, "taker_buy_quote": 299.969}, {"ts": 1769638380000, "open": 3.074, "high": 3.081, "low": 3.074, "close": 3.08, "volume": 283.16, "quote_volume": 871.09281, "trades": 14, "taker_buy_volume": 211.69, "taker_buy_quote": 651.17697}, {"ts": 1769638440000, "open": 3.081, "high": 3.087, "low": 3.081, "close": 3.086, "volume": 150.74, "quote_volume": 464.69572, "trades": 11, "taker_buy_volume": 27.53, "taker_buy_quote": 84.95143}, {"ts": 1769638500000, "open": 3.08, "high": 3.08, "low": 3.076, "close": 3.079, "volume": 124.61, "quote_volume": 383.63849, "trades": 4, "taker_buy_volume": 3.25, "taker_buy_quote": 10.00025}, {"ts": 1769638560000, "open": 3.074, "high": 3.074, "low": 3.066, "close": 3.066, "volume": 666.94, "quote_volume": 2049.00536, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638620000, "open": 3.069, "high": 3.069, "low": 3.056, "close": 3.057, "volume": 1150.97, "quote_volume": 3523.01682, "trades": 70, "taker_buy_volume": 397.6, "taker_buy_quote": 1216.7487}, {"ts": 1769638680000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 9.68, "quote_volume": 29.6208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 3.055, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 61.16, "quote_volume": 186.93542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638800000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638860000, "open": 3.058, "high": 3.064, "low": 3.058, "close": 3.064, "volume": 69.92, "quote_volume": 214.01979, "trades": 4, "taker_buy_volume": 39.03, "taker_buy_quote": 119.37283}, {"ts": 1769638920000, "open": 3.065, "high": 3.069, "low": 3.065, "close": 3.069, "volume": 288.03, "quote_volume": 883.28015, "trades": 11, "taker_buy_volume": 288.03, "taker_buy_quote": 883.28015}, {"ts": 1769638980000, "open": 3.063, "high": 3.069, "low": 3.063, "close": 3.069, "volume": 61.33, "quote_volume": 188.03865, "trades": 3, "taker_buy_volume": 30.81, "taker_buy_quote": 94.55589}, {"ts": 1769639040000, "open": 3.066, "high": 3.07, "low": 3.063, "close": 3.064, "volume": 435.91, "quote_volume": 1335.45523, "trades": 11, "taker_buy_volume": 10.19, "taker_buy_quote": 31.2619}, {"ts": 1769639100000, "open": 3.064, "high": 3.07, "low": 3.064, "close": 3.064, "volume": 90.58, "quote_volume": 277.73719, "trades": 4, "taker_buy_volume": 60.09, "taker_buy_quote": 184.29624}, {"ts": 1769639160000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 8.92, "quote_volume": 27.37548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639220000, "open": 3.069, "high": 3.072, "low": 3.069, "close": 3.072, "volume": 61.57, "quote_volume": 189.05082, "trades": 4, "taker_buy_volume": 19.56, "taker_buy_quote": 60.02964}, {"ts": 1769639280000, "open": 3.071, "high": 3.071, "low": 3.07, "close": 3.07, "volume": 15.54, "quote_volume": 47.71368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 85.94, "quote_volume": 264.09801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639460000, "open": 3.072, "high": 3.075, "low": 3.071, "close": 3.071, "volume": 67.14, "quote_volume": 206.36418, "trades": 10, "taker_buy_volume": 54.76, "taker_buy_quote": 168.2958}, {"ts": 1769639520000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 326.04, "quote_volume": 1000.7634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639580000, "open": 3.066, "high": 3.071, "low": 3.065, "close": 3.071, "volume": 80.06, "quote_volume": 245.55108, "trades": 13, "taker_buy_volume": 30.26, "taker_buy_quote": 92.89452}, {"ts": 1769639640000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 3.066, "high": 3.067, "low": 3.061, "close": 3.061, "volume": 60.92, "quote_volume": 186.65085, "trades": 9, "taker_buy_volume": 30.6, "taker_buy_quote": 93.84133}, {"ts": 1769639760000, "open": 3.065, "high": 3.079, "low": 3.065, "close": 3.072, "volume": 958.52, "quote_volume": 2943.14966, "trades": 22, "taker_buy_volume": 867.82, "taker_buy_quote": 2664.50232}, {"ts": 1769639820000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 241.05, "quote_volume": 741.4797, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639880000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 1.99, "quote_volume": 6.11129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639940000, "open": 3.071, "high": 3.076, "low": 3.07, "close": 3.076, "volume": 101.0, "quote_volume": 310.26242, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 3.077, "high": 3.079, "low": 3.077, "close": 3.079, "volume": 113.02, "quote_volume": 347.88795, "trades": 10, "taker_buy_volume": 113.02, "taker_buy_quote": 347.88795}, {"ts": 1769640060000, "open": 3.073, "high": 3.079, "low": 3.073, "close": 3.079, "volume": 61.08, "quote_volume": 187.8828, "trades": 16, "taker_buy_volume": 61.08, "taker_buy_quote": 187.8828}, {"ts": 1769640120000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 6.57, "quote_volume": 20.22246, "trades": 3, "taker_buy_volume": 6.57, "taker_buy_quote": 20.22246}, {"ts": 1769640180000, "open": 3.074, "high": 3.078, "low": 3.072, "close": 3.078, "volume": 61.11, "quote_volume": 187.95682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 3.072, "high": 3.072, "low": 3.068, "close": 3.068, "volume": 247.28, "quote_volume": 759.42544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "open": 3.066, "high": 3.072, "low": 3.066, "close": 3.072, "volume": 60.33, "quote_volume": 185.1519, "trades": 8, "taker_buy_volume": 30.02, "taker_buy_quote": 92.22144}, {"ts": 1769640360000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640420000, "open": 3.064, "high": 3.07, "low": 3.063, "close": 3.064, "volume": 73.23, "quote_volume": 224.52931, "trades": 5, "taker_buy_volume": 30.54, "taker_buy_quote": 93.73918}, {"ts": 1769640480000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 3.064, "high": 3.069, "low": 3.063, "close": 3.063, "volume": 134.34, "quote_volume": 411.74388, "trades": 8, "taker_buy_volume": 72.11, "taker_buy_quote": 221.09759}, {"ts": 1769640600000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640660000, "open": 3.072, "high": 3.079, "low": 3.072, "close": 3.079, "volume": 115.31, "quote_volume": 354.64328, "trades": 17, "taker_buy_volume": 44.49, "taker_buy_quote": 136.96529}, {"ts": 1769640720000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640780000, "open": 3.076, "high": 3.079, "low": 3.074, "close": 3.079, "volume": 77.31, "quote_volume": 237.83635, "trades": 3, "taker_buy_volume": 46.58, "taker_buy_quote": 143.37233}, {"ts": 1769640840000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 2.06, "quote_volume": 6.34274, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 6.34274}, {"ts": 1769640900000, "open": 3.079, "high": 3.083, "low": 3.074, "close": 3.083, "volume": 90.5, "quote_volume": 278.63159, "trades": 9, "taker_buy_volume": 59.86, "taker_buy_quote": 184.41819}, {"ts": 1769640960000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 3.078, "high": 3.082, "low": 3.077, "close": 3.082, "volume": 60.76, "quote_volume": 187.13032, "trades": 9, "taker_buy_volume": 41.26, "taker_buy_quote": 127.10932}, {"ts": 1769641080000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 11.71, "quote_volume": 36.10193, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 36.10193}, {"ts": 1769641140000, "open": 3.077, "high": 3.078, "low": 3.068, "close": 3.068, "volume": 112.18, "quote_volume": 344.70616, "trades": 10, "taker_buy_volume": 30.45, "taker_buy_quote": 93.70977}, {"ts": 1769641200000, "open": 3.074, "high": 3.075, "low": 3.069, "close": 3.072, "volume": 208.82, "quote_volume": 641.59598, "trades": 16, "taker_buy_volume": 166.86, "taker_buy_quote": 512.8102}, {"ts": 1769641260000, "open": 3.074, "high": 3.081, "low": 3.074, "close": 3.081, "volume": 151.92, "quote_volume": 467.2647, "trades": 8, "taker_buy_volume": 91.04, "taker_buy_quote": 279.85696}, {"ts": 1769641320000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641380000, "open": 3.078, "high": 3.096, "low": 3.071, "close": 3.083, "volume": 1356.8, "quote_volume": 4185.35331, "trades": 82, "taker_buy_volume": 710.88, "taker_buy_quote": 2193.66735}, {"ts": 1769641440000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 97.22, "quote_volume": 299.53482, "trades": 2, "taker_buy_volume": 97.22, "taker_buy_quote": 299.53482}, {"ts": 1769641500000, "open": 3.08, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 61.17, "quote_volume": 188.45717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641560000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641620000, "open": 3.081, "high": 3.081, "low": 3.074, "close": 3.079, "volume": 69.57, "quote_volume": 214.0541, "trades": 9, "taker_buy_volume": 2.07, "taker_buy_quote": 6.37767}, {"ts": 1769641680000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641740000, "open": 3.07, "high": 3.075, "low": 3.07, "close": 3.075, "volume": 61.35, "quote_volume": 188.47341, "trades": 3, "taker_buy_volume": 30.75, "taker_buy_quote": 94.53141}, {"ts": 1769641800000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 92.31, "quote_volume": 283.1088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641860000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 97.78, "quote_volume": 299.90493, "trades": 5, "taker_buy_volume": 30.6, "taker_buy_quote": 93.8196}, {"ts": 1769641920000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 3.069, "high": 3.071, "low": 3.067, "close": 3.071, "volume": 72.57, "quote_volume": 222.71953, "trades": 4, "taker_buy_volume": 38.64, "taker_buy_quote": 118.64716}, {"ts": 1769642040000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642100000, "open": 3.074, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 62.55, "quote_volume": 192.36999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642160000, "open": 3.083, "high": 3.084, "low": 3.083, "close": 3.084, "volume": 76.5, "quote_volume": 235.88775, "trades": 2, "taker_buy_volume": 76.5, "taker_buy_quote": 235.88775}, {"ts": 1769642220000, "open": 3.089, "high": 3.097, "low": 3.077, "close": 3.093, "volume": 1848.1, "quote_volume": 5710.1356, "trades": 64, "taker_buy_volume": 164.03, "taker_buy_quote": 506.27203}, {"ts": 1769642280000, "open": 3.086, "high": 3.086, "low": 3.08, "close": 3.081, "volume": 237.93, "quote_volume": 732.99571, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642340000, "open": 3.079, "high": 3.083, "low": 3.077, "close": 3.083, "volume": 101.97, "quote_volume": 314.08577, "trades": 14, "taker_buy_volume": 51.79, "taker_buy_quote": 159.59433}, {"ts": 1769642400000, "open": 3.084, "high": 3.099, "low": 3.084, "close": 3.09, "volume": 1921.9, "quote_volume": 5939.23636, "trades": 59, "taker_buy_volume": 1418.09, "taker_buy_quote": 4383.38611}, {"ts": 1769642460000, "open": 3.09, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 73.86, "quote_volume": 228.15347, "trades": 7, "taker_buy_volume": 15.27, "taker_buy_quote": 47.17503}, {"ts": 1769642520000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642580000, "open": 3.087, "high": 3.093, "low": 3.087, "close": 3.093, "volume": 67.8, "quote_volume": 209.51196, "trades": 12, "taker_buy_volume": 35.34, "taker_buy_quote": 109.30326}, {"ts": 1769642640000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 3.084, "high": 3.089, "low": 3.084, "close": 3.089, "volume": 194.03, "quote_volume": 599.17563, "trades": 11, "taker_buy_volume": 171.2, "taker_buy_quote": 528.76791}, {"ts": 1769642760000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.082, "volume": 156.78, "quote_volume": 483.41317, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 3.079, "high": 3.082, "low": 3.075, "close": 3.075, "volume": 124.92, "quote_volume": 384.609, "trades": 18, "taker_buy_volume": 33.95, "taker_buy_quote": 104.53205}, {"ts": 1769642880000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 4.13, "quote_volume": 12.68736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 3.072, "high": 3.083, "low": 3.072, "close": 3.081, "volume": 510.97, "quote_volume": 1574.09498, "trades": 24, "taker_buy_volume": 506.8, "taker_buy_quote": 1561.24721}, {"ts": 1769643000000, "open": 3.079, "high": 3.081, "low": 3.079, "close": 3.081, "volume": 21.98, "quote_volume": 67.69322, "trades": 8, "taker_buy_volume": 18.01, "taker_buy_quote": 55.46959}, {"ts": 1769643060000, "open": 3.075, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 61.63, "quote_volume": 189.58157, "trades": 12, "taker_buy_volume": 30.8, "taker_buy_quote": 94.77932}, {"ts": 1769643120000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643180000, "open": 3.069, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 267.37, "quote_volume": 820.73403, "trades": 16, "taker_buy_volume": 207.96, "taker_buy_quote": 638.44056}, {"ts": 1769643240000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643300000, "open": 3.073, "high": 3.078, "low": 3.073, "close": 3.078, "volume": 61.2, "quote_volume": 188.21699, "trades": 3, "taker_buy_volume": 30.55, "taker_buy_quote": 94.02954}, {"ts": 1769643360000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 3.078, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 68.0, "quote_volume": 209.27362, "trades": 4, "taker_buy_volume": 6.79, "taker_buy_quote": 20.89962}, {"ts": 1769643480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 5.04, "quote_volume": 15.5232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 3.078, "high": 3.078, "low": 3.077, "close": 3.078, "volume": 60.95, "quote_volume": 187.59343, "trades": 5, "taker_buy_volume": 30.11, "taker_buy_quote": 92.67858}, {"ts": 1769643600000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 3.36, "quote_volume": 10.33536, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 10.33536}, {"ts": 1769643660000, "open": 3.079, "high": 3.086, "low": 3.079, "close": 3.086, "volume": 72.41, "quote_volume": 223.23411, "trades": 8, "taker_buy_volume": 39.85, "taker_buy_quote": 122.94143}, {"ts": 1769643720000, "open": 3.082, "high": 3.082, "low": 3.081, "close": 3.081, "volume": 79.7, "quote_volume": 245.5678, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 3.083, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 65.0, "quote_volume": 200.48791, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 200.48791}, {"ts": 1769643840000, "open": 3.087, "high": 3.088, "low": 3.087, "close": 3.088, "volume": 22.47, "quote_volume": 69.37719, "trades": 3, "taker_buy_volume": 22.47, "taker_buy_quote": 69.37719}, {"ts": 1769643900000, "open": 3.088, "high": 3.092, "low": 3.088, "close": 3.089, "volume": 65.99, "quote_volume": 203.883, "trades": 8, "taker_buy_volume": 64.11, "taker_buy_quote": 198.07568}, {"ts": 1769643960000, "open": 3.087, "high": 3.093, "low": 3.075, "close": 3.093, "volume": 1225.42, "quote_volume": 3777.05032, "trades": 36, "taker_buy_volume": 90.69, "taker_buy_quote": 280.30102}, {"ts": 1769644020000, "open": 3.09, "high": 3.097, "low": 3.09, "close": 3.097, "volume": 411.86, "quote_volume": 1274.27049, "trades": 28, "taker_buy_volume": 305.08, "taker_buy_quote": 944.15154}, {"ts": 1769644080000, "open": 3.099, "high": 3.1, "low": 3.096, "close": 3.096, "volume": 383.39, "quote_volume": 1188.46819, "trades": 10, "taker_buy_volume": 366.32, "taker_buy_quote": 1135.58764}, {"ts": 1769644140000, "open": 3.092, "high": 3.114, "low": 3.087, "close": 3.101, "volume": 2759.26, "quote_volume": 8562.0921, "trades": 115, "taker_buy_volume": 2178.25, "taker_buy_quote": 6759.45724}, {"ts": 1769644200000, "open": 3.098, "high": 3.098, "low": 3.093, "close": 3.093, "volume": 252.96, "quote_volume": 782.9227, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 3.097, "high": 3.102, "low": 3.097, "close": 3.1, "volume": 928.03, "quote_volume": 2876.902, "trades": 15, "taker_buy_volume": 835.28, "taker_buy_quote": 2589.49934}, {"ts": 1769644320000, "open": 3.105, "high": 3.121, "low": 3.105, "close": 3.115, "volume": 506.92, "quote_volume": 1579.0357, "trades": 38, "taker_buy_volume": 114.16, "taker_buy_quote": 355.78875}, {"ts": 1769644380000, "open": 3.114, "high": 3.114, "low": 3.108, "close": 3.109, "volume": 74.22, "quote_volume": 230.81285, "trades": 5, "taker_buy_volume": 30.63, "taker_buy_quote": 95.19804}, {"ts": 1769644440000, "open": 3.107, "high": 3.107, "low": 3.101, "close": 3.101, "volume": 113.72, "quote_volume": 352.93501, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 3.107, "high": 3.112, "low": 3.105, "close": 3.112, "volume": 399.39, "quote_volume": 1241.26027, "trades": 15, "taker_buy_volume": 346.58, "taker_buy_quote": 1077.12079}, {"ts": 1769644560000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 3.36, "quote_volume": 10.45632, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 10.45632}, {"ts": 1769644620000, "open": 3.111, "high": 3.116, "low": 3.11, "close": 3.116, "volume": 62.76, "quote_volume": 195.376, "trades": 7, "taker_buy_volume": 9.78, "taker_buy_quote": 30.47112}, {"ts": 1769644680000, "open": 3.117, "high": 3.129, "low": 3.117, "close": 3.125, "volume": 1165.16, "quote_volume": 3643.01708, "trades": 32, "taker_buy_volume": 559.0, "taker_buy_quote": 1747.61139}, {"ts": 1769644740000, "open": 3.124, "high": 3.126, "low": 3.117, "close": 3.121, "volume": 360.59, "quote_volume": 1125.11115, "trades": 18, "taker_buy_volume": 97.86, "taker_buy_quote": 305.78016}, {"ts": 1769644800000, "open": 3.128, "high": 3.128, "low": 3.117, "close": 3.117, "volume": 226.81, "quote_volume": 707.22811, "trades": 9, "taker_buy_volume": 1.93, "taker_buy_quote": 6.03704}, {"ts": 1769644860000, "open": 3.117, "high": 3.119, "low": 3.115, "close": 3.115, "volume": 287.21, "quote_volume": 895.09375, "trades": 7, "taker_buy_volume": 136.94, "taker_buy_quote": 427.0027}, {"ts": 1769644920000, "open": 3.115, "high": 3.116, "low": 3.104, "close": 3.104, "volume": 508.76, "quote_volume": 1582.77944, "trades": 15, "taker_buy_volume": 4.8, "taker_buy_quote": 14.9568}, {"ts": 1769644980000, "open": 3.104, "high": 3.118, "low": 3.104, "close": 3.111, "volume": 177.65, "quote_volume": 552.69341, "trades": 14, "taker_buy_volume": 169.24, "taker_buy_quote": 526.54369}, {"ts": 1769645040000, "open": 3.107, "high": 3.111, "low": 3.103, "close": 3.111, "volume": 161.52, "quote_volume": 502.33383, "trades": 9, "taker_buy_volume": 157.96, "taker_buy_quote": 491.27291}, {"ts": 1769645100000, "open": 3.113, "high": 3.123, "low": 3.113, "close": 3.123, "volume": 276.35, "quote_volume": 862.24941, "trades": 26, "taker_buy_volume": 198.74, "taker_buy_quote": 620.10432}, {"ts": 1769645160000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645220000, "open": 3.109, "high": 3.116, "low": 3.109, "close": 3.116, "volume": 99.6, "quote_volume": 310.11111, "trades": 9, "taker_buy_volume": 66.88, "taker_buy_quote": 208.16135}, {"ts": 1769645280000, "open": 3.109, "high": 3.109, "low": 3.106, "close": 3.107, "volume": 85.29, "quote_volume": 264.96875, "trades": 4, "taker_buy_volume": 3.36, "taker_buy_quote": 10.44624}, {"ts": 1769645340000, "open": 3.107, "high": 3.115, "low": 3.106, "close": 3.115, "volume": 76.16, "quote_volume": 236.91964, "trades": 11, "taker_buy_volume": 53.15, "taker_buy_quote": 165.26293}, {"ts": 1769645400000, "open": 3.112, "high": 3.114, "low": 3.11, "close": 3.114, "volume": 100.25, "quote_volume": 311.89812, "trades": 8, "taker_buy_volume": 40.09, "taker_buy_quote": 124.80052}, {"ts": 1769645460000, "open": 3.11, "high": 3.119, "low": 3.101, "close": 3.101, "volume": 1067.3, "quote_volume": 3319.94354, "trades": 26, "taker_buy_volume": 191.98, "taker_buy_quote": 598.06022}, {"ts": 1769645520000, "open": 3.103, "high": 3.109, "low": 3.103, "close": 3.108, "volume": 158.77, "quote_volume": 493.38336, "trades": 9, "taker_buy_volume": 158.77, "taker_buy_quote": 493.38336}, {"ts": 1769645580000, "open": 3.113, "high": 3.143, "low": 3.113, "close": 3.138, "volume": 2681.11, "quote_volume": 8389.03604, "trades": 135, "taker_buy_volume": 1986.56, "taker_buy_quote": 6216.04837}, {"ts": 1769645640000, "open": 3.133, "high": 3.133, "low": 3.122, "close": 3.122, "volume": 438.58, "quote_volume": 1372.61688, "trades": 19, "taker_buy_volume": 13.65, "taker_buy_quote": 42.71838}, {"ts": 1769645700000, "open": 3.12, "high": 3.12, "low": 3.091, "close": 3.102, "volume": 3192.67, "quote_volume": 9912.02052, "trades": 110, "taker_buy_volume": 945.18, "taker_buy_quote": 2933.4263}, {"ts": 1769645760000, "open": 3.103, "high": 3.11, "low": 3.103, "close": 3.11, "volume": 122.25, "quote_volume": 379.89067, "trades": 8, "taker_buy_volume": 95.78, "taker_buy_quote": 297.75426}, {"ts": 1769645820000, "open": 3.107, "high": 3.107, "low": 3.087, "close": 3.092, "volume": 734.36, "quote_volume": 2273.1462, "trades": 17, "taker_buy_volume": 74.81, "taker_buy_quote": 231.61442}, {"ts": 1769645880000, "open": 3.092, "high": 3.092, "low": 3.085, "close": 3.086, "volume": 339.1, "quote_volume": 1047.59867, "trades": 12, "taker_buy_volume": 140.72, "taker_buy_quote": 434.8062}, {"ts": 1769645940000, "open": 3.091, "high": 3.092, "low": 3.089, "close": 3.092, "volume": 222.95, "quote_volume": 689.2583, "trades": 9, "taker_buy_volume": 107.56, "taker_buy_quote": 332.47242}, {"ts": 1769646000000, "open": 3.092, "high": 3.103, "low": 3.092, "close": 3.095, "volume": 386.3, "quote_volume": 1196.95337, "trades": 20, "taker_buy_volume": 374.98, "taker_buy_quote": 1161.91179}, {"ts": 1769646060000, "open": 3.095, "high": 3.099, "low": 3.093, "close": 3.098, "volume": 138.93, "quote_volume": 430.12141, "trades": 14, "taker_buy_volume": 60.84, "taker_buy_quote": 188.51732}, {"ts": 1769646120000, "open": 3.1, "high": 3.107, "low": 3.1, "close": 3.105, "volume": 183.41, "quote_volume": 569.24243, "trades": 17, "taker_buy_volume": 183.41, "taker_buy_quote": 569.24243}, {"ts": 1769646180000, "open": 3.1, "high": 3.101, "low": 3.094, "close": 3.094, "volume": 64.55, "quote_volume": 199.94432, "trades": 6, "taker_buy_volume": 33.87, "taker_buy_quote": 105.00178}, {"ts": 1769646240000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 7.76, "quote_volume": 24.04048, "trades": 4, "taker_buy_volume": 7.76, "taker_buy_quote": 24.04048}, {"ts": 1769646300000, "open": 3.101, "high": 3.104, "low": 3.1, "close": 3.1, "volume": 76.53, "quote_volume": 237.39653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646360000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646420000, "open": 3.099, "high": 3.104, "low": 3.098, "close": 3.104, "volume": 73.94, "quote_volume": 229.2994, "trades": 10, "taker_buy_volume": 43.45, "taker_buy_quote": 134.82846}, {"ts": 1769646480000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 35.45, "quote_volume": 110.0368, "trades": 6, "taker_buy_volume": 35.45, "taker_buy_quote": 110.0368}, {"ts": 1769646540000, "open": 3.097, "high": 3.097, "low": 3.092, "close": 3.092, "volume": 74.19, "quote_volume": 229.57693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646600000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 62.92, "quote_volume": 194.70679, "trades": 3, "taker_buy_volume": 32.31, "taker_buy_quote": 100.06067}, {"ts": 1769646720000, "open": 3.095, "high": 3.097, "low": 3.095, "close": 3.097, "volume": 208.26, "quote_volume": 644.80181, "trades": 9, "taker_buy_volume": 208.26, "taker_buy_quote": 644.80181}, {"ts": 1769646780000, "open": 3.095, "high": 3.1, "low": 3.095, "close": 3.1, "volume": 106.58, "quote_volume": 330.0785, "trades": 8, "taker_buy_volume": 75.58, "taker_buy_quote": 234.0715}, {"ts": 1769646840000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 30.59, "quote_volume": 94.61487, "trades": 3, "taker_buy_volume": 30.59, "taker_buy_quote": 94.61487}, {"ts": 1769646960000, "open": 3.091, "high": 3.091, "low": 3.078, "close": 3.085, "volume": 442.63, "quote_volume": 1366.59942, "trades": 20, "taker_buy_volume": 261.71, "taker_buy_quote": 808.32987}, {"ts": 1769647020000, "open": 3.083, "high": 3.09, "low": 3.083, "close": 3.09, "volume": 67.53, "quote_volume": 208.5702, "trades": 7, "taker_buy_volume": 2.21, "taker_buy_quote": 6.81343}, {"ts": 1769647080000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 26.9, "quote_volume": 83.0941, "trades": 4, "taker_buy_volume": 26.9, "taker_buy_quote": 83.0941}, {"ts": 1769647140000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 61.13, "quote_volume": 188.8917, "trades": 6, "taker_buy_volume": 30.42, "taker_buy_quote": 93.9978}, {"ts": 1769647200000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 13.01, "quote_volume": 40.22692, "trades": 3, "taker_buy_volume": 13.01, "taker_buy_quote": 40.22692}, {"ts": 1769647260000, "open": 3.087, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 60.65, "quote_volume": 187.31742, "trades": 2, "taker_buy_volume": 30.29, "taker_buy_quote": 93.5961}, {"ts": 1769647320000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 3.086, "high": 3.089, "low": 3.086, "close": 3.089, "volume": 61.14, "quote_volume": 188.76858, "trades": 5, "taker_buy_volume": 30.18, "taker_buy_quote": 93.22602}, {"ts": 1769647440000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647500000, "open": 3.078, "high": 3.086, "low": 3.078, "close": 3.083, "volume": 982.59, "quote_volume": 3028.36385, "trades": 32, "taker_buy_volume": 947.74, "taker_buy_quote": 2920.84099}, {"ts": 1769647560000, "open": 3.075, "high": 3.075, "low": 3.071, "close": 3.072, "volume": 83.89, "quote_volume": 257.74497, "trades": 11, "taker_buy_volume": 10.3, "taker_buy_quote": 31.63989}, {"ts": 1769647620000, "open": 3.069, "high": 3.073, "low": 3.069, "close": 3.073, "volume": 112.29, "quote_volume": 344.88528, "trades": 14, "taker_buy_volume": 112.29, "taker_buy_quote": 344.88528}, {"ts": 1769647680000, "open": 3.075, "high": 3.085, "low": 3.075, "close": 3.085, "volume": 78.84, "quote_volume": 242.75362, "trades": 11, "taker_buy_volume": 78.84, "taker_buy_quote": 242.75362}, {"ts": 1769647740000, "open": 3.085, "high": 3.085, "low": 3.082, "close": 3.085, "volume": 78.86, "quote_volume": 243.20176, "trades": 19, "taker_buy_volume": 5.24, "taker_buy_quote": 16.1654}, {"ts": 1769647800000, "open": 3.084, "high": 3.095, "low": 3.084, "close": 3.094, "volume": 928.07, "quote_volume": 2864.71781, "trades": 39, "taker_buy_volume": 906.78, "taker_buy_quote": 2799.0309}, {"ts": 1769647860000, "open": 3.096, "high": 3.096, "low": 3.091, "close": 3.091, "volume": 96.61, "quote_volume": 299.05259, "trades": 7, "taker_buy_volume": 35.79, "taker_buy_quote": 110.80584}, {"ts": 1769647920000, "open": 3.089, "high": 3.089, "low": 3.084, "close": 3.087, "volume": 478.24, "quote_volume": 1475.6634, "trades": 14, "taker_buy_volume": 4.89, "taker_buy_quote": 15.09543}, {"ts": 1769647980000, "open": 3.084, "high": 3.091, "low": 3.075, "close": 3.086, "volume": 1171.11, "quote_volume": 3611.11574, "trades": 50, "taker_buy_volume": 513.75, "taker_buy_quote": 1586.32674}, {"ts": 1769648040000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 9.58, "quote_volume": 29.54472, "trades": 4, "taker_buy_volume": 4.79, "taker_buy_quote": 14.77236}, {"ts": 1769648100000, "open": 3.082, "high": 3.084, "low": 3.079, "close": 3.084, "volume": 92.08, "quote_volume": 283.76137, "trades": 14, "taker_buy_volume": 61.85, "taker_buy_quote": 190.6832}, {"ts": 1769648160000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648220000, "open": 3.078, "high": 3.083, "low": 3.078, "close": 3.083, "volume": 61.31, "quote_volume": 188.86448, "trades": 2, "taker_buy_volume": 61.31, "taker_buy_quote": 188.86448}, {"ts": 1769648280000, "open": 3.083, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 40.89, "quote_volume": 126.11288, "trades": 3, "taker_buy_volume": 40.89, "taker_buy_quote": 126.11288}, {"ts": 1769648340000, "open": 3.087, "high": 3.088, "low": 3.085, "close": 3.088, "volume": 138.91, "quote_volume": 428.72556, "trades": 7, "taker_buy_volume": 50.26, "taker_buy_quote": 155.18344}, {"ts": 1769648400000, "open": 3.084, "high": 3.084, "low": 3.079, "close": 3.079, "volume": 270.76, "quote_volume": 834.50166, "trades": 13, "taker_buy_volume": 15.62, "taker_buy_quote": 48.09398}, {"ts": 1769648460000, "open": 3.082, "high": 3.09, "low": 3.082, "close": 3.09, "volume": 249.41, "quote_volume": 769.02968, "trades": 14, "taker_buy_volume": 170.87, "taker_buy_quote": 526.64797}, {"ts": 1769648520000, "open": 3.085, "high": 3.086, "low": 3.085, "close": 3.086, "volume": 16.95, "quote_volume": 52.29305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648580000, "open": 3.086, "high": 3.095, "low": 3.086, "close": 3.095, "volume": 172.91, "quote_volume": 534.49246, "trades": 19, "taker_buy_volume": 153.94, "taker_buy_quote": 475.89413}, {"ts": 1769648640000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 11.25, "quote_volume": 34.8075, "trades": 3, "taker_buy_volume": 11.25, "taker_buy_quote": 34.8075}, {"ts": 1769648700000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.094, "volume": 143.36, "quote_volume": 443.38551, "trades": 16, "taker_buy_volume": 30.89, "taker_buy_quote": 95.48099}, {"ts": 1769648760000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648820000, "open": 3.091, "high": 3.099, "low": 3.088, "close": 3.099, "volume": 119.98, "quote_volume": 371.16873, "trades": 18, "taker_buy_volume": 72.61, "taker_buy_quote": 224.77157}, {"ts": 1769648880000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648940000, "open": 3.097, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 60.75, "quote_volume": 188.17954, "trades": 3, "taker_buy_volume": 30.36, "taker_buy_quote": 94.08564}, {"ts": 1769649000000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 4.95, "quote_volume": 15.345, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 15.345}, {"ts": 1769649060000, "open": 3.1, "high": 3.108, "low": 3.098, "close": 3.108, "volume": 90.42, "quote_volume": 280.50327, "trades": 14, "taker_buy_volume": 59.93, "taker_buy_quote": 186.03247}, {"ts": 1769649120000, "open": 3.111, "high": 3.132, "low": 3.11, "close": 3.124, "volume": 1826.69, "quote_volume": 5706.35367, "trades": 102, "taker_buy_volume": 1143.07, "taker_buy_quote": 3570.79604}, {"ts": 1769649180000, "open": 3.116, "high": 3.118, "low": 3.112, "close": 3.118, "volume": 193.07, "quote_volume": 601.54403, "trades": 10, "taker_buy_volume": 64.75, "taker_buy_quote": 201.70534}, {"ts": 1769649240000, "open": 3.113, "high": 3.113, "low": 3.106, "close": 3.113, "volume": 127.74, "quote_volume": 397.41521, "trades": 22, "taker_buy_volume": 34.98, "taker_buy_quote": 108.80901}, {"ts": 1769649300000, "open": 3.105, "high": 3.105, "low": 3.072, "close": 3.096, "volume": 3062.77, "quote_volume": 9454.2036, "trades": 215, "taker_buy_volume": 987.79, "taker_buy_quote": 3048.97477}, {"ts": 1769649360000, "open": 3.096, "high": 3.105, "low": 3.084, "close": 3.085, "volume": 622.31, "quote_volume": 1924.77941, "trades": 55, "taker_buy_volume": 345.89, "taker_buy_quote": 1071.70827}, {"ts": 1769649420000, "open": 3.09, "high": 3.09, "low": 3.081, "close": 3.081, "volume": 94.0, "quote_volume": 290.29817, "trades": 15, "taker_buy_volume": 58.59, "taker_buy_quote": 180.94895}, {"ts": 1769649480000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 3.078, "high": 3.08, "low": 3.078, "close": 3.08, "volume": 60.37, "quote_volume": 185.87948, "trades": 4, "taker_buy_volume": 30.31, "taker_buy_quote": 93.3548}, {"ts": 1769649600000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649660000, "open": 3.077, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 68.04, "quote_volume": 209.41474, "trades": 3, "taker_buy_volume": 30.97, "taker_buy_quote": 95.29469}, {"ts": 1769649720000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 3.076, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 60.16, "quote_volume": 185.14252, "trades": 7, "taker_buy_volume": 60.16, "taker_buy_quote": 185.14252}, {"ts": 1769649840000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 10.0, "quote_volume": 30.7415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649900000, "open": 3.073, "high": 3.076, "low": 3.058, "close": 3.058, "volume": 533.01, "quote_volume": 1633.04873, "trades": 20, "taker_buy_volume": 259.08, "taker_buy_quote": 793.37824}, {"ts": 1769649960000, "open": 3.063, "high": 3.072, "low": 3.063, "close": 3.067, "volume": 285.31, "quote_volume": 874.58372, "trades": 17, "taker_buy_volume": 283.48, "taker_buy_quote": 868.97111}, {"ts": 1769650020000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 61.23, "quote_volume": 187.69956, "trades": 8, "taker_buy_volume": 60.31, "taker_buy_quote": 184.87792}, {"ts": 1769650080000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 6.04, "quote_volume": 18.53676, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 18.53676}, {"ts": 1769650140000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 60.87, "quote_volume": 187.02363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650200000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650260000, "open": 3.068, "high": 3.074, "low": 3.068, "close": 3.07, "volume": 64.05, "quote_volume": 196.69316, "trades": 3, "taker_buy_volume": 3.61, "taker_buy_quote": 11.0827}, {"ts": 1769650320000, "open": 3.07, "high": 3.075, "low": 3.07, "close": 3.075, "volume": 77.09, "quote_volume": 236.7117, "trades": 7, "taker_buy_volume": 77.09, "taker_buy_quote": 236.7117}, {"ts": 1769650380000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 60.71, "quote_volume": 186.59289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 14.8, "quote_volume": 45.47862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650500000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 70.95, "quote_volume": 218.10258, "trades": 9, "taker_buy_volume": 10.8, "taker_buy_quote": 33.2316}, {"ts": 1769650560000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650620000, "open": 3.074, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 99.78, "quote_volume": 306.66513, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650680000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 11.22, "quote_volume": 34.52394, "trades": 1, "taker_buy_volume": 11.22, "taker_buy_quote": 34.52394}, {"ts": 1769650740000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.081, "volume": 138.05, "quote_volume": 425.27031, "trades": 11, "taker_buy_volume": 83.2, "taker_buy_quote": 256.28838}, {"ts": 1769650800000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650860000, "open": 3.084, "high": 3.085, "low": 3.082, "close": 3.083, "volume": 67.53, "quote_volume": 208.23243, "trades": 7, "taker_buy_volume": 17.56, "taker_buy_quote": 54.16643}, {"ts": 1769650920000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 3.081, "high": 3.083, "low": 3.08, "close": 3.083, "volume": 61.19, "quote_volume": 188.56091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651040000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 3.077, "high": 3.081, "low": 3.077, "close": 3.081, "volume": 70.79, "quote_volume": 217.95126, "trades": 11, "taker_buy_volume": 40.21, "taker_buy_quote": 123.8566}, {"ts": 1769651160000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 38.25, "quote_volume": 117.8865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 3.079, "high": 3.081, "low": 3.079, "close": 3.081, "volume": 61.77, "quote_volume": 190.25145, "trades": 5, "taker_buy_volume": 39.31, "taker_buy_quote": 121.09711}, {"ts": 1769651280000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 91.98, "quote_volume": 283.11444, "trades": 5, "taker_buy_volume": 20.78, "taker_buy_quote": 63.96084}, {"ts": 1769651340000, "open": 3.075, "high": 3.077, "low": 3.073, "close": 3.077, "volume": 116.86, "quote_volume": 359.34378, "trades": 5, "taker_buy_volume": 85.87, "taker_buy_quote": 264.11151}, {"ts": 1769651400000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651460000, "open": 3.074, "high": 3.076, "low": 3.074, "close": 3.076, "volume": 61.01, "quote_volume": 187.6051, "trades": 2, "taker_buy_volume": 30.18, "taker_buy_quote": 92.83368}, {"ts": 1769651520000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651580000, "open": 3.069, "high": 3.071, "low": 3.069, "close": 3.071, "volume": 60.63, "quote_volume": 186.13385, "trades": 2, "taker_buy_volume": 30.19, "taker_buy_quote": 92.71349}, {"ts": 1769651640000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651700000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 60.91, "quote_volume": 186.94572, "trades": 3, "taker_buy_volume": 30.31, "taker_buy_quote": 93.06492}, {"ts": 1769651760000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 213.96, "quote_volume": 656.25366, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 3.068, "high": 3.068, "low": 3.065, "close": 3.067, "volume": 78.54, "quote_volume": 240.83867, "trades": 10, "taker_buy_volume": 54.42, "taker_buy_quote": 166.91087}, {"ts": 1769651880000, "open": 3.068, "high": 3.069, "low": 3.068, "close": 3.069, "volume": 870.96, "quote_volume": 2672.95908, "trades": 8, "taker_buy_volume": 856.17, "taker_buy_quote": 2627.56857}, {"ts": 1769651940000, "open": 3.071, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 66.91, "quote_volume": 205.39986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652000000, "open": 3.068, "high": 3.07, "low": 3.066, "close": 3.07, "volume": 21.98, "quote_volume": 67.45436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652060000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 75.09, "quote_volume": 230.81077, "trades": 5, "taker_buy_volume": 30.71, "taker_buy_quote": 94.41969}, {"ts": 1769652120000, "open": 3.073, "high": 3.075, "low": 3.073, "close": 3.075, "volume": 26.08, "quote_volume": 80.16844, "trades": 6, "taker_buy_volume": 12.3, "taker_buy_quote": 37.8225}, {"ts": 1769652180000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 60.18, "quote_volume": 185.32419, "trades": 4, "taker_buy_volume": 11.55, "taker_buy_quote": 35.58555}, {"ts": 1769652240000, "open": 3.079, "high": 3.087, "low": 3.079, "close": 3.087, "volume": 356.7, "quote_volume": 1099.56945, "trades": 11, "taker_buy_volume": 349.48, "taker_buy_quote": 1077.33907}, {"ts": 1769652300000, "open": 3.087, "high": 3.087, "low": 3.082, "close": 3.085, "volume": 132.28, "quote_volume": 407.98759, "trades": 13, "taker_buy_volume": 28.95, "taker_buy_quote": 89.29055}, {"ts": 1769652360000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652420000, "open": 3.085, "high": 3.091, "low": 3.085, "close": 3.089, "volume": 83.38, "quote_volume": 257.49812, "trades": 7, "taker_buy_volume": 17.36, "taker_buy_quote": 53.5556}, {"ts": 1769652480000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 5.05, "quote_volume": 15.59945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652540000, "open": 3.091, "high": 3.095, "low": 3.089, "close": 3.095, "volume": 66.81, "quote_volume": 206.62154, "trades": 7, "taker_buy_volume": 15.93, "taker_buy_quote": 49.29113}, {"ts": 1769652600000, "open": 3.096, "high": 3.096, "low": 3.095, "close": 3.095, "volume": 15.53, "quote_volume": 48.08087, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 15.13944}, {"ts": 1769652660000, "open": 3.096, "high": 3.101, "low": 3.095, "close": 3.101, "volume": 60.46, "quote_volume": 187.27816, "trades": 6, "taker_buy_volume": 30.08, "taker_buy_quote": 93.23908}, {"ts": 1769652720000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 3.095, "high": 3.099, "low": 3.095, "close": 3.099, "volume": 137.53, "quote_volume": 426.03268, "trades": 7, "taker_buy_volume": 76.14, "taker_buy_quote": 235.90671}, {"ts": 1769652840000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 3.095, "high": 3.097, "low": 3.094, "close": 3.097, "volume": 60.95, "quote_volume": 188.69351, "trades": 5, "taker_buy_volume": 30.24, "taker_buy_quote": 93.65328}, {"ts": 1769652960000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 3.094, "high": 3.096, "low": 3.092, "close": 3.092, "volume": 86.94, "quote_volume": 268.97443, "trades": 6, "taker_buy_volume": 30.9, "taker_buy_quote": 95.6664}, {"ts": 1769653080000, "open": 3.091, "high": 3.098, "low": 3.091, "close": 3.097, "volume": 350.8, "quote_volume": 1085.79026, "trades": 22, "taker_buy_volume": 350.8, "taker_buy_quote": 1085.79026}, {"ts": 1769653140000, "open": 3.098, "high": 3.099, "low": 3.098, "close": 3.099, "volume": 265.13, "quote_volume": 821.53787, "trades": 11, "taker_buy_volume": 201.9, "taker_buy_quote": 625.5881}, {"ts": 1769653200000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 107.01, "quote_volume": 331.73785, "trades": 3, "taker_buy_volume": 104.62, "taker_buy_quote": 324.33124}, {"ts": 1769653260000, "open": 3.104, "high": 3.112, "low": 3.104, "close": 3.11, "volume": 329.57, "quote_volume": 1023.74226, "trades": 25, "taker_buy_volume": 253.92, "taker_buy_quote": 788.82786}, {"ts": 1769653320000, "open": 3.106, "high": 3.111, "low": 3.106, "close": 3.111, "volume": 28.47, "quote_volume": 88.5347, "trades": 5, "taker_buy_volume": 25.26, "taker_buy_quote": 78.56444}, {"ts": 1769653380000, "open": 3.109, "high": 3.111, "low": 3.108, "close": 3.111, "volume": 61.13, "quote_volume": 190.09463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653440000, "open": 3.108, "high": 3.108, "low": 3.107, "close": 3.107, "volume": 18.12, "quote_volume": 56.31154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 3.104, "high": 3.11, "low": 3.104, "close": 3.11, "volume": 83.27, "quote_volume": 258.71576, "trades": 5, "taker_buy_volume": 70.6, "taker_buy_quote": 219.38808}, {"ts": 1769653560000, "open": 3.11, "high": 3.11, "low": 3.108, "close": 3.108, "volume": 47.87, "quote_volume": 148.8154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 3.11, "high": 3.115, "low": 3.109, "close": 3.115, "volume": 61.61, "quote_volume": 191.7059, "trades": 6, "taker_buy_volume": 30.89, "taker_buy_quote": 96.185}, {"ts": 1769653680000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 3.21, "quote_volume": 9.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653740000, "open": 3.108, "high": 3.114, "low": 3.108, "close": 3.113, "volume": 216.88, "quote_volume": 674.83253, "trades": 14, "taker_buy_volume": 183.55, "taker_buy_quote": 571.24289}, {"ts": 1769653800000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 3.21, "quote_volume": 9.97026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653860000, "open": 3.105, "high": 3.105, "low": 3.076, "close": 3.086, "volume": 3255.87, "quote_volume": 10036.82663, "trades": 118, "taker_buy_volume": 720.21, "taker_buy_quote": 2220.93475}, {"ts": 1769653920000, "open": 3.083, "high": 3.087, "low": 3.074, "close": 3.086, "volume": 1116.39, "quote_volume": 3438.62425, "trades": 93, "taker_buy_volume": 436.28, "taker_buy_quote": 1344.36342}, {"ts": 1769653980000, "open": 3.084, "high": 3.101, "low": 3.084, "close": 3.089, "volume": 410.39, "quote_volume": 1270.0658, "trades": 31, "taker_buy_volume": 238.8, "taker_buy_quote": 739.59273}, {"ts": 1769654040000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 39.28, "quote_volume": 121.4772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654100000, "open": 3.089, "high": 3.093, "low": 3.087, "close": 3.091, "volume": 76.78, "quote_volume": 237.3087, "trades": 9, "taker_buy_volume": 49.43, "taker_buy_quote": 152.81031}, {"ts": 1769654160000, "open": 3.088, "high": 3.09, "low": 3.088, "close": 3.09, "volume": 22.97, "quote_volume": 70.95442, "trades": 2, "taker_buy_volume": 11.53, "taker_buy_quote": 35.6277}, {"ts": 1769654220000, "open": 3.09, "high": 3.096, "low": 3.09, "close": 3.096, "volume": 60.82, "quote_volume": 188.11812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654280000, "open": 3.096, "high": 3.096, "low": 3.096, "close": 3.096, "volume": 33.18, "quote_volume": 102.72528, "trades": 2, "taker_buy_volume": 31.2, "taker_buy_quote": 96.5952}, {"ts": 1769654340000, "open": 3.099, "high": 3.104, "low": 3.099, "close": 3.104, "volume": 67.58, "quote_volume": 209.59617, "trades": 9, "taker_buy_volume": 34.55, "taker_buy_quote": 107.22488}, {"ts": 1769654400000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 3.094, "high": 3.094, "low": 3.092, "close": 3.092, "volume": 61.33, "quote_volume": 189.69374, "trades": 7, "taker_buy_volume": 50.11, "taker_buy_quote": 155.0015}, {"ts": 1769654520000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654580000, "open": 3.089, "high": 3.092, "low": 3.089, "close": 3.092, "volume": 61.19, "quote_volume": 189.09541, "trades": 7, "taker_buy_volume": 61.19, "taker_buy_quote": 189.09541}, {"ts": 1769654640000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 3.088, "high": 3.091, "low": 3.085, "close": 3.091, "volume": 123.89, "quote_volume": 382.54703, "trades": 23, "taker_buy_volume": 92.28, "taker_buy_quote": 284.99036}, {"ts": 1769654760000, "open": 3.086, "high": 3.088, "low": 3.084, "close": 3.088, "volume": 94.47, "quote_volume": 291.44932, "trades": 9, "taker_buy_volume": 31.54, "taker_buy_quote": 97.34346}, {"ts": 1769654820000, "open": 3.08, "high": 3.083, "low": 3.079, "close": 3.083, "volume": 60.91, "quote_volume": 187.67377, "trades": 3, "taker_buy_volume": 30.13, "taker_buy_quote": 92.89079}, {"ts": 1769654880000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 12.97, "quote_volume": 39.92166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654940000, "open": 3.079, "high": 3.079, "low": 3.075, "close": 3.075, "volume": 86.48, "quote_volume": 266.21284, "trades": 8, "taker_buy_volume": 47.43, "taker_buy_quote": 146.03697}, {"ts": 1769655000000, "open": 3.074, "high": 3.074, "low": 3.069, "close": 3.074, "volume": 436.5, "quote_volume": 1341.31798, "trades": 13, "taker_buy_volume": 62.68, "taker_buy_quote": 192.53409}, {"ts": 1769655060000, "open": 3.071, "high": 3.078, "low": 3.07, "close": 3.078, "volume": 210.61, "quote_volume": 646.97036, "trades": 12, "taker_buy_volume": 65.67, "taker_buy_quote": 201.94534}, {"ts": 1769655120000, "open": 3.074, "high": 3.075, "low": 3.067, "close": 3.071, "volume": 87.45, "quote_volume": 268.62176, "trades": 23, "taker_buy_volume": 49.26, "taker_buy_quote": 151.39902}, {"ts": 1769655180000, "open": 3.072, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 122.95, "quote_volume": 377.9833, "trades": 16, "taker_buy_volume": 122.95, "taker_buy_quote": 377.9833}, {"ts": 1769655240000, "open": 3.076, "high": 3.076, "low": 3.074, "close": 3.075, "volume": 26.24, "quote_volume": 80.69439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655300000, "open": 3.074, "high": 3.081, "low": 3.074, "close": 3.078, "volume": 76.97, "quote_volume": 236.91888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655360000, "open": 3.083, "high": 3.084, "low": 3.083, "close": 3.084, "volume": 22.53, "quote_volume": 69.47126, "trades": 2, "taker_buy_volume": 22.53, "taker_buy_quote": 69.47126}, {"ts": 1769655420000, "open": 3.085, "high": 3.093, "low": 3.085, "close": 3.092, "volume": 198.15, "quote_volume": 612.28674, "trades": 11, "taker_buy_volume": 135.22, "taker_buy_quote": 418.00962}, {"ts": 1769655480000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655540000, "open": 3.092, "high": 3.118, "low": 3.092, "close": 3.118, "volume": 930.69, "quote_volume": 2896.02715, "trades": 34, "taker_buy_volume": 888.62, "taker_buy_quote": 2765.43885}, {"ts": 1769655600000, "open": 3.118, "high": 3.136, "low": 3.11, "close": 3.132, "volume": 3718.36, "quote_volume": 11623.43121, "trades": 144, "taker_buy_volume": 1182.15, "taker_buy_quote": 3699.44655}, {"ts": 1769655660000, "open": 3.132, "high": 3.138, "low": 3.116, "close": 3.131, "volume": 7219.26, "quote_volume": 22571.6818, "trades": 504, "taker_buy_volume": 3578.82, "taker_buy_quote": 11197.51556}, {"ts": 1769655720000, "open": 3.126, "high": 3.133, "low": 3.107, "close": 3.113, "volume": 2108.35, "quote_volume": 6588.14301, "trades": 209, "taker_buy_volume": 1258.91, "taker_buy_quote": 3937.2312}, {"ts": 1769655780000, "open": 3.113, "high": 3.142, "low": 3.113, "close": 3.135, "volume": 780.55, "quote_volume": 2444.21484, "trades": 94, "taker_buy_volume": 700.52, "taker_buy_quote": 2194.08729}, {"ts": 1769655840000, "open": 3.136, "high": 3.181, "low": 3.131, "close": 3.165, "volume": 15156.57, "quote_volume": 47843.25065, "trades": 522, "taker_buy_volume": 7157.97, "taker_buy_quote": 22616.91137}, {"ts": 1769655900000, "open": 3.166, "high": 3.19, "low": 3.121, "close": 3.13, "volume": 15325.15, "quote_volume": 48348.11264, "trades": 755, "taker_buy_volume": 9229.14, "taker_buy_quote": 29158.47842}, {"ts": 1769655960000, "open": 3.123, "high": 3.128, "low": 3.12, "close": 3.126, "volume": 95.08, "quote_volume": 297.19047, "trades": 9, "taker_buy_volume": 57.69, "taker_buy_quote": 180.42986}, {"ts": 1769656020000, "open": 3.126, "high": 3.135, "low": 3.119, "close": 3.123, "volume": 315.5, "quote_volume": 986.02312, "trades": 45, "taker_buy_volume": 135.88, "taker_buy_quote": 424.95673}, {"ts": 1769656080000, "open": 3.117, "high": 3.117, "low": 3.107, "close": 3.114, "volume": 182.96, "quote_volume": 569.32251, "trades": 18, "taker_buy_volume": 82.9, "taker_buy_quote": 258.1506}, {"ts": 1769656140000, "open": 3.114, "high": 3.121, "low": 3.107, "close": 3.107, "volume": 608.99, "quote_volume": 1895.24862, "trades": 69, "taker_buy_volume": 174.91, "taker_buy_quote": 545.4472}, {"ts": 1769656200000, "open": 3.105, "high": 3.105, "low": 3.074, "close": 3.078, "volume": 1943.34, "quote_volume": 6006.67969, "trades": 126, "taker_buy_volume": 1338.8, "taker_buy_quote": 4140.05869}, {"ts": 1769656260000, "open": 3.079, "high": 3.08, "low": 3.062, "close": 3.062, "volume": 355.38, "quote_volume": 1092.59028, "trades": 25, "taker_buy_volume": 175.14, "taker_buy_quote": 539.27178}, {"ts": 1769656320000, "open": 3.063, "high": 3.079, "low": 3.045, "close": 3.063, "volume": 7700.28, "quote_volume": 23567.80742, "trades": 151, "taker_buy_volume": 4259.04, "taker_buy_quote": 13051.20029}, {"ts": 1769656380000, "open": 3.066, "high": 3.072, "low": 3.053, "close": 3.055, "volume": 859.01, "quote_volume": 2632.14463, "trades": 28, "taker_buy_volume": 358.13, "taker_buy_quote": 1099.12566}, {"ts": 1769656440000, "open": 3.054, "high": 3.054, "low": 3.036, "close": 3.036, "volume": 782.53, "quote_volume": 2385.08573, "trades": 76, "taker_buy_volume": 52.98, "taker_buy_quote": 161.4755}, {"ts": 1769656500000, "open": 3.034, "high": 3.057, "low": 3.032, "close": 3.052, "volume": 969.06, "quote_volume": 2947.31442, "trades": 31, "taker_buy_volume": 782.32, "taker_buy_quote": 2380.51319}, {"ts": 1769656560000, "open": 3.06, "high": 3.063, "low": 3.06, "close": 3.063, "volume": 9.14, "quote_volume": 27.98559, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 27.98559}, {"ts": 1769656620000, "open": 3.058, "high": 3.063, "low": 3.057, "close": 3.06, "volume": 99.29, "quote_volume": 303.82875, "trades": 18, "taker_buy_volume": 30.05, "taker_buy_quote": 91.91205}, {"ts": 1769656680000, "open": 3.063, "high": 3.067, "low": 3.063, "close": 3.067, "volume": 100.01, "quote_volume": 306.54767, "trades": 11, "taker_buy_volume": 100.01, "taker_buy_quote": 306.54767}, {"ts": 1769656740000, "open": 3.062, "high": 3.078, "low": 3.062, "close": 3.078, "volume": 257.24, "quote_volume": 790.32971, "trades": 20, "taker_buy_volume": 257.24, "taker_buy_quote": 790.32971}, {"ts": 1769656800000, "open": 3.078, "high": 3.081, "low": 3.074, "close": 3.079, "volume": 17.47, "quote_volume": 53.77229, "trades": 6, "taker_buy_volume": 13.89, "taker_buy_quote": 42.76737}, {"ts": 1769656860000, "open": 3.076, "high": 3.076, "low": 3.067, "close": 3.073, "volume": 160.84, "quote_volume": 494.00063, "trades": 12, "taker_buy_volume": 44.19, "taker_buy_quote": 135.87932}, {"ts": 1769656920000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 28.11, "quote_volume": 86.32581, "trades": 1, "taker_buy_volume": 28.11, "taker_buy_quote": 86.32581}, {"ts": 1769656980000, "open": 3.066, "high": 3.066, "low": 3.062, "close": 3.065, "volume": 155.33, "quote_volume": 475.73596, "trades": 5, "taker_buy_volume": 52.14, "taker_buy_quote": 159.65268}, {"ts": 1769657040000, "open": 3.061, "high": 3.061, "low": 3.04, "close": 3.046, "volume": 192.85, "quote_volume": 587.50024, "trades": 21, "taker_buy_volume": 44.78, "taker_buy_quote": 136.68968}, {"ts": 1769657100000, "open": 3.047, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 74.89, "quote_volume": 228.06584, "trades": 10, "taker_buy_volume": 74.89, "taker_buy_quote": 228.06584}, {"ts": 1769657160000, "open": 3.049, "high": 3.05, "low": 3.034, "close": 3.043, "volume": 206.62, "quote_volume": 627.97948, "trades": 27, "taker_buy_volume": 52.68, "taker_buy_quote": 160.32908}, {"ts": 1769657220000, "open": 3.044, "high": 3.045, "low": 3.036, "close": 3.036, "volume": 102.73, "quote_volume": 312.41599, "trades": 12, "taker_buy_volume": 43.44, "taker_buy_quote": 132.26823}, {"ts": 1769657280000, "open": 3.033, "high": 3.039, "low": 3.033, "close": 3.039, "volume": 39.76, "quote_volume": 120.776, "trades": 5, "taker_buy_volume": 36.26, "taker_buy_quote": 110.1605}, {"ts": 1769657340000, "open": 3.033, "high": 3.038, "low": 3.015, "close": 3.026, "volume": 468.5, "quote_volume": 1417.13964, "trades": 53, "taker_buy_volume": 202.24, "taker_buy_quote": 612.48164}, {"ts": 1769657400000, "open": 3.02, "high": 3.023, "low": 3.012, "close": 3.014, "volume": 1776.24, "quote_volume": 5352.55105, "trades": 82, "taker_buy_volume": 95.59, "taker_buy_quote": 288.37868}, {"ts": 1769657460000, "open": 3.014, "high": 3.02, "low": 3.013, "close": 3.013, "volume": 989.27, "quote_volume": 2985.2911, "trades": 37, "taker_buy_volume": 555.84, "taker_buy_quote": 1678.06619}, {"ts": 1769657520000, "open": 3.013, "high": 3.02, "low": 3.009, "close": 3.02, "volume": 606.23, "quote_volume": 1826.02472, "trades": 32, "taker_buy_volume": 132.42, "taker_buy_quote": 399.4631}, {"ts": 1769657580000, "open": 3.021, "high": 3.025, "low": 3.018, "close": 3.025, "volume": 90.35, "quote_volume": 273.07093, "trades": 11, "taker_buy_volume": 30.34, "taker_buy_quote": 91.73002}, {"ts": 1769657640000, "open": 3.027, "high": 3.029, "low": 3.027, "close": 3.029, "volume": 15.2, "quote_volume": 46.02097, "trades": 3, "taker_buy_volume": 15.2, "taker_buy_quote": 46.02097}, {"ts": 1769657700000, "open": 3.028, "high": 3.036, "low": 3.027, "close": 3.036, "volume": 542.49, "quote_volume": 1644.31732, "trades": 22, "taker_buy_volume": 397.68, "taker_buy_quote": 1205.78323}, {"ts": 1769657760000, "open": 3.035, "high": 3.039, "low": 3.03, "close": 3.032, "volume": 379.23, "quote_volume": 1149.78555, "trades": 12, "taker_buy_volume": 7.1, "taker_buy_quote": 21.56606}, {"ts": 1769657820000, "open": 3.04, "high": 3.055, "low": 3.037, "close": 3.046, "volume": 686.86, "quote_volume": 2093.15091, "trades": 34, "taker_buy_volume": 497.11, "taker_buy_quote": 1515.8537}, {"ts": 1769657880000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 2.61, "quote_volume": 7.93962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 3.044, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 65.27, "quote_volume": 198.86554, "trades": 5, "taker_buy_volume": 14.74, "taker_buy_quote": 44.957}, {"ts": 1769658000000, "open": 3.051, "high": 3.058, "low": 3.051, "close": 3.058, "volume": 89.41, "quote_volume": 273.25797, "trades": 5, "taker_buy_volume": 89.41, "taker_buy_quote": 273.25797}, {"ts": 1769658060000, "open": 3.056, "high": 3.072, "low": 3.056, "close": 3.067, "volume": 573.55, "quote_volume": 1758.4852, "trades": 31, "taker_buy_volume": 530.14, "taker_buy_quote": 1625.76374}, {"ts": 1769658120000, "open": 3.064, "high": 3.073, "low": 3.064, "close": 3.073, "volume": 38.05, "quote_volume": 116.73574, "trades": 14, "taker_buy_volume": 38.05, "taker_buy_quote": 116.73574}, {"ts": 1769658180000, "open": 3.074, "high": 3.076, "low": 3.053, "close": 3.066, "volume": 1172.69, "quote_volume": 3595.45351, "trades": 49, "taker_buy_volume": 287.83, "taker_buy_quote": 884.81507}, {"ts": 1769658240000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 3.071, "high": 3.075, "low": 3.069, "close": 3.075, "volume": 61.4, "quote_volume": 188.64038, "trades": 8, "taker_buy_volume": 15.76, "taker_buy_quote": 48.44624}, {"ts": 1769658360000, "open": 3.075, "high": 3.079, "low": 3.068, "close": 3.074, "volume": 716.17, "quote_volume": 2202.36319, "trades": 25, "taker_buy_volume": 444.91, "taker_buy_quote": 1368.77624}, {"ts": 1769658420000, "open": 3.074, "high": 3.08, "low": 3.074, "close": 3.08, "volume": 61.26, "quote_volume": 188.49924, "trades": 5, "taker_buy_volume": 61.26, "taker_buy_quote": 188.49924}, {"ts": 1769658480000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 3.066, "high": 3.066, "low": 3.062, "close": 3.062, "volume": 60.67, "quote_volume": 185.89158, "trades": 4, "taker_buy_volume": 60.67, "taker_buy_quote": 185.89158}, {"ts": 1769658600000, "open": 3.062, "high": 3.062, "low": 3.05, "close": 3.05, "volume": 56.99, "quote_volume": 174.21845, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 3.05, "high": 3.062, "low": 3.05, "close": 3.062, "volume": 67.68, "quote_volume": 206.81492, "trades": 6, "taker_buy_volume": 67.68, "taker_buy_quote": 206.81492}, {"ts": 1769658720000, "open": 3.05, "high": 3.05, "low": 3.031, "close": 3.043, "volume": 1272.0, "quote_volume": 3865.33143, "trades": 62, "taker_buy_volume": 199.68, "taker_buy_quote": 607.17782}, {"ts": 1769658780000, "open": 3.044, "high": 3.046, "low": 3.033, "close": 3.039, "volume": 239.34, "quote_volume": 727.20418, "trades": 26, "taker_buy_volume": 176.0, "taker_buy_quote": 534.85595}, {"ts": 1769658840000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 10.63, "quote_volume": 32.28331, "trades": 1, "taker_buy_volume": 10.63, "taker_buy_quote": 32.28331}, {"ts": 1769658900000, "open": 3.041, "high": 3.065, "low": 3.034, "close": 3.039, "volume": 1486.89, "quote_volume": 4540.36673, "trades": 90, "taker_buy_volume": 1231.26, "taker_buy_quote": 3760.83124}, {"ts": 1769658960000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.039, "volume": 256.13, "quote_volume": 778.87979, "trades": 4, "taker_buy_volume": 252.84, "taker_buy_quote": 768.88148}, {"ts": 1769659020000, "open": 3.045, "high": 3.074, "low": 3.045, "close": 3.057, "volume": 2145.49, "quote_volume": 6573.66632, "trades": 53, "taker_buy_volume": 862.39, "taker_buy_quote": 2642.76956}, {"ts": 1769659080000, "open": 3.053, "high": 3.076, "low": 3.053, "close": 3.071, "volume": 692.14, "quote_volume": 2122.9927, "trades": 42, "taker_buy_volume": 589.58, "taker_buy_quote": 1808.14489}, {"ts": 1769659140000, "open": 3.072, "high": 3.078, "low": 3.067, "close": 3.067, "volume": 1493.67, "quote_volume": 4592.87831, "trades": 32, "taker_buy_volume": 588.91, "taker_buy_quote": 1810.07087}, {"ts": 1769659200000, "open": 3.059, "high": 3.059, "low": 3.043, "close": 3.047, "volume": 398.32, "quote_volume": 1214.04623, "trades": 23, "taker_buy_volume": 55.31, "taker_buy_quote": 168.68795}, {"ts": 1769659260000, "open": 3.05, "high": 3.05, "low": 3.041, "close": 3.047, "volume": 130.39, "quote_volume": 396.922, "trades": 9, "taker_buy_volume": 36.59, "taker_buy_quote": 111.3988}, {"ts": 1769659320000, "open": 3.045, "high": 3.051, "low": 3.036, "close": 3.036, "volume": 1012.21, "quote_volume": 3083.79516, "trades": 22, "taker_buy_volume": 977.88, "taker_buy_quote": 2979.40192}, {"ts": 1769659380000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.046, "volume": 116.28, "quote_volume": 353.95508, "trades": 12, "taker_buy_volume": 80.15, "taker_buy_quote": 243.97678}, {"ts": 1769659440000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659500000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.041, "volume": 67.57, "quote_volume": 205.60531, "trades": 5, "taker_buy_volume": 30.79, "taker_buy_quote": 93.6016}, {"ts": 1769659560000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659620000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.033, "volume": 137.01, "quote_volume": 415.766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659680000, "open": 3.033, "high": 3.033, "low": 3.019, "close": 3.031, "volume": 3155.49, "quote_volume": 9548.07154, "trades": 77, "taker_buy_volume": 1789.03, "taker_buy_quote": 5413.0109}, {"ts": 1769659740000, "open": 3.035, "high": 3.04, "low": 3.033, "close": 3.04, "volume": 97.9, "quote_volume": 297.22598, "trades": 16, "taker_buy_volume": 56.83, "taker_buy_quote": 172.62842}, {"ts": 1769659800000, "open": 3.035, "high": 3.035, "low": 3.024, "close": 3.024, "volume": 1194.68, "quote_volume": 3622.40267, "trades": 20, "taker_buy_volume": 6.59, "taker_buy_quote": 20.00065}, {"ts": 1769659860000, "open": 3.027, "high": 3.027, "low": 3.024, "close": 3.027, "volume": 60.61, "quote_volume": 183.38634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659920000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 9.98, "quote_volume": 30.21944, "trades": 2, "taker_buy_volume": 9.98, "taker_buy_quote": 30.21944}, {"ts": 1769659980000, "open": 3.018, "high": 3.022, "low": 3.018, "close": 3.022, "volume": 95.09, "quote_volume": 287.20853, "trades": 7, "taker_buy_volume": 60.67, "taker_buy_quote": 183.20681}, {"ts": 1769660040000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660100000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 60.92, "quote_volume": 183.91748, "trades": 3, "taker_buy_volume": 30.76, "taker_buy_quote": 92.86444}, {"ts": 1769660160000, "open": 3.015, "high": 3.015, "low": 3.009, "close": 3.01, "volume": 85.89, "quote_volume": 258.73029, "trades": 14, "taker_buy_volume": 62.73, "taker_buy_quote": 188.99049}, {"ts": 1769660220000, "open": 3.01, "high": 3.015, "low": 3.008, "close": 3.015, "volume": 157.15, "quote_volume": 473.38211, "trades": 15, "taker_buy_volume": 137.8, "taker_buy_quote": 415.06658}, {"ts": 1769660280000, "open": 3.014, "high": 3.014, "low": 3.003, "close": 3.004, "volume": 83.74, "quote_volume": 252.17586, "trades": 13, "taker_buy_volume": 61.34, "taker_buy_quote": 184.87876}, {"ts": 1769660340000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.007, "volume": 60.93, "quote_volume": 183.12417, "trades": 2, "taker_buy_volume": 30.78, "taker_buy_quote": 92.46312}, {"ts": 1769660400000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 24.04, "quote_volume": 72.33636, "trades": 5, "taker_buy_volume": 24.04, "taker_buy_quote": 72.33636}, {"ts": 1769660460000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 75.15, "quote_volume": 225.85309, "trades": 5, "taker_buy_volume": 38.25, "taker_buy_quote": 115.01775}, {"ts": 1769660520000, "open": 3.003, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 135.93, "quote_volume": 408.17288, "trades": 4, "taker_buy_volume": 15.11, "taker_buy_quote": 45.39044}, {"ts": 1769660580000, "open": 3.004, "high": 3.01, "low": 3.004, "close": 3.006, "volume": 140.37, "quote_volume": 421.9929, "trades": 17, "taker_buy_volume": 82.59, "taker_buy_quote": 248.30248}, {"ts": 1769660640000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660700000, "open": 3.003, "high": 3.009, "low": 3.003, "close": 3.009, "volume": 78.53, "quote_volume": 236.07055, "trades": 8, "taker_buy_volume": 78.53, "taker_buy_quote": 236.07055}, {"ts": 1769660760000, "open": 3.009, "high": 3.01, "low": 3.009, "close": 3.01, "volume": 19.95, "quote_volume": 60.04285, "trades": 3, "taker_buy_volume": 19.95, "taker_buy_quote": 60.04285}, {"ts": 1769660820000, "open": 3.007, "high": 3.012, "low": 3.007, "close": 3.01, "volume": 76.34, "quote_volume": 229.73735, "trades": 5, "taker_buy_volume": 71.72, "taker_buy_quote": 215.83115}, {"ts": 1769660880000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660940000, "open": 3.007, "high": 3.013, "low": 3.007, "close": 3.013, "volume": 60.37, "quote_volume": 181.71373, "trades": 2, "taker_buy_volume": 30.19, "taker_buy_quote": 90.96247}, {"ts": 1769661000000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.013, "volume": 45.69, "quote_volume": 137.59339, "trades": 6, "taker_buy_volume": 5.38, "taker_buy_quote": 16.19918}, {"ts": 1769661060000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 60.7, "quote_volume": 182.9339, "trades": 5, "taker_buy_volume": 60.7, "taker_buy_quote": 182.9339}, {"ts": 1769661120000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661180000, "open": 3.016, "high": 3.022, "low": 3.016, "close": 3.022, "volume": 94.24, "quote_volume": 284.48744, "trades": 8, "taker_buy_volume": 63.6, "taker_buy_quote": 192.0772}, {"ts": 1769661240000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661300000, "open": 3.022, "high": 3.025, "low": 3.02, "close": 3.025, "volume": 90.7, "quote_volume": 274.14936, "trades": 8, "taker_buy_volume": 61.78, "taker_buy_quote": 186.78646}, {"ts": 1769661360000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 5.22, "quote_volume": 15.80094, "trades": 1, "taker_buy_volume": 5.22, "taker_buy_quote": 15.80094}, {"ts": 1769661420000, "open": 3.027, "high": 3.031, "low": 3.025, "close": 3.028, "volume": 109.25, "quote_volume": 330.76671, "trades": 11, "taker_buy_volume": 48.92, "taker_buy_quote": 148.19472}, {"ts": 1769661480000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 19.38, "quote_volume": 58.68264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 3.022, "high": 3.027, "low": 3.022, "close": 3.027, "volume": 76.67, "quote_volume": 231.88137, "trades": 8, "taker_buy_volume": 51.55, "taker_buy_quote": 155.96873}, {"ts": 1769661600000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661660000, "open": 3.025, "high": 3.03, "low": 3.025, "close": 3.03, "volume": 65.05, "quote_volume": 196.98826, "trades": 4, "taker_buy_volume": 34.72, "taker_buy_quote": 105.17935}, {"ts": 1769661720000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 34.27, "quote_volume": 103.78694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661780000, "open": 3.024, "high": 3.025, "low": 3.024, "close": 3.025, "volume": 69.56, "quote_volume": 210.3802, "trades": 5, "taker_buy_volume": 30.76, "taker_buy_quote": 93.049}, {"ts": 1769661840000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 118.41, "quote_volume": 358.24393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661900000, "open": 3.023, "high": 3.028, "low": 3.023, "close": 3.028, "volume": 61.16, "quote_volume": 185.01448, "trades": 6, "taker_buy_volume": 30.64, "taker_buy_quote": 92.75252}, {"ts": 1769661960000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 64.46, "quote_volume": 195.12042, "trades": 3, "taker_buy_volume": 3.46, "taker_buy_quote": 10.47342}, {"ts": 1769662080000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 66.69, "quote_volume": 202.1481, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 108.8544}, {"ts": 1769662200000, "open": 3.033, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 224.44, "quote_volume": 680.69623, "trades": 13, "taker_buy_volume": 3.1, "taker_buy_quote": 9.40676}, {"ts": 1769662260000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.036, "volume": 81.49, "quote_volume": 247.21009, "trades": 6, "taker_buy_volume": 48.8, "taker_buy_quote": 148.11986}, {"ts": 1769662320000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 3.037, "high": 3.04, "low": 3.033, "close": 3.035, "volume": 229.52, "quote_volume": 696.99488, "trades": 17, "taker_buy_volume": 160.49, "taker_buy_quote": 487.53129}, {"ts": 1769662440000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662500000, "open": 3.033, "high": 3.036, "low": 3.03, "close": 3.036, "volume": 127.24, "quote_volume": 385.91934, "trades": 8, "taker_buy_volume": 88.36, "taker_buy_quote": 268.08843}, {"ts": 1769662560000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662620000, "open": 3.032, "high": 3.04, "low": 3.032, "close": 3.04, "volume": 285.27, "quote_volume": 866.15488, "trades": 27, "taker_buy_volume": 227.68, "taker_buy_quote": 691.49343}, {"ts": 1769662680000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.039, "volume": 23.02, "quote_volume": 69.97431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662740000, "open": 3.038, "high": 3.04, "low": 3.037, "close": 3.04, "volume": 61.35, "quote_volume": 186.43096, "trades": 3, "taker_buy_volume": 30.69, "taker_buy_quote": 93.2976}, {"ts": 1769662800000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 2.43, "quote_volume": 7.37991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 3.039, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 73.27, "quote_volume": 222.75993, "trades": 6, "taker_buy_volume": 48.97, "taker_buy_quote": 148.91223}, {"ts": 1769662920000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.05, "volume": 35.7, "quote_volume": 108.80753, "trades": 4, "taker_buy_volume": 35.7, "taker_buy_quote": 108.80753}, {"ts": 1769662980000, "open": 3.051, "high": 3.063, "low": 3.048, "close": 3.063, "volume": 308.83, "quote_volume": 943.35957, "trades": 21, "taker_buy_volume": 232.88, "taker_buy_quote": 711.64477}, {"ts": 1769663040000, "open": 3.065, "high": 3.068, "low": 3.055, "close": 3.059, "volume": 1610.34, "quote_volume": 4934.52835, "trades": 55, "taker_buy_volume": 1107.33, "taker_buy_quote": 3394.70181}, {"ts": 1769663100000, "open": 3.058, "high": 3.066, "low": 3.058, "close": 3.065, "volume": 847.33, "quote_volume": 2593.78532, "trades": 46, "taker_buy_volume": 682.85, "taker_buy_quote": 2090.33801}, {"ts": 1769663160000, "open": 3.061, "high": 3.066, "low": 3.061, "close": 3.065, "volume": 273.12, "quote_volume": 836.54175, "trades": 14, "taker_buy_volume": 273.12, "taker_buy_quote": 836.54175}, {"ts": 1769663220000, "open": 3.062, "high": 3.071, "low": 3.058, "close": 3.067, "volume": 875.9, "quote_volume": 2684.44566, "trades": 61, "taker_buy_volume": 715.28, "taker_buy_quote": 2192.34366}, {"ts": 1769663280000, "open": 3.061, "high": 3.07, "low": 3.061, "close": 3.068, "volume": 43.37, "quote_volume": 133.04615, "trades": 7, "taker_buy_volume": 19.42, "taker_buy_quote": 59.59066}, {"ts": 1769663340000, "open": 3.071, "high": 3.074, "low": 3.067, "close": 3.068, "volume": 155.02, "quote_volume": 475.89845, "trades": 19, "taker_buy_volume": 70.64, "taker_buy_quote": 216.88759}, {"ts": 1769663400000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663460000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 108.23, "quote_volume": 332.14153, "trades": 8, "taker_buy_volume": 53.96, "taker_buy_quote": 165.60301}, {"ts": 1769663520000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 2.01, "quote_volume": 6.17271, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.17271}, {"ts": 1769663580000, "open": 3.068, "high": 3.074, "low": 3.068, "close": 3.074, "volume": 90.43, "quote_volume": 277.69422, "trades": 6, "taker_buy_volume": 30.83, "taker_buy_quote": 94.75346}, {"ts": 1769663640000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 3.072, "high": 3.072, "low": 3.06, "close": 3.065, "volume": 1203.38, "quote_volume": 3689.55374, "trades": 26, "taker_buy_volume": 129.3, "taker_buy_quote": 396.56384}, {"ts": 1769663760000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 2.77, "quote_volume": 8.50113, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 8.50113}, {"ts": 1769663820000, "open": 3.068, "high": 3.07, "low": 3.066, "close": 3.07, "volume": 122.43, "quote_volume": 375.54814, "trades": 7, "taker_buy_volume": 60.79, "taker_buy_quote": 186.5599}, {"ts": 1769663880000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 30.85, "quote_volume": 94.64779, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663940000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 60.53, "quote_volume": 185.66286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664060000, "open": 3.061, "high": 3.064, "low": 3.061, "close": 3.064, "volume": 84.01, "quote_volume": 257.31547, "trades": 7, "taker_buy_volume": 53.62, "taker_buy_quote": 164.29168}, {"ts": 1769664120000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 3.06, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 60.79, "quote_volume": 186.04329, "trades": 8, "taker_buy_volume": 30.14, "taker_buy_quote": 92.26031}, {"ts": 1769664240000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 230.46, "quote_volume": 704.74668, "trades": 11, "taker_buy_volume": 78.41, "taker_buy_quote": 239.77778}, {"ts": 1769664300000, "open": 3.059, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 60.91, "quote_volume": 186.41567, "trades": 3, "taker_buy_volume": 30.66, "taker_buy_quote": 93.88092}, {"ts": 1769664360000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 3.055, "high": 3.057, "low": 3.055, "close": 3.057, "volume": 61.84, "quote_volume": 188.98314, "trades": 3, "taker_buy_volume": 30.97, "taker_buy_quote": 94.67529}, {"ts": 1769664480000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664540000, "open": 3.057, "high": 3.066, "low": 3.057, "close": 3.066, "volume": 663.24, "quote_volume": 2030.40368, "trades": 36, "taker_buy_volume": 474.88, "taker_buy_quote": 1453.79258}, {"ts": 1769664600000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 1.67, "quote_volume": 5.11521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "open": 3.063, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 78.29, "quote_volume": 239.7862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664720000, "open": 3.065, "high": 3.072, "low": 3.065, "close": 3.066, "volume": 618.87, "quote_volume": 1897.69022, "trades": 35, "taker_buy_volume": 396.88, "taker_buy_quote": 1217.03613}, {"ts": 1769664780000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 71.25, "quote_volume": 218.27412, "trades": 11, "taker_buy_volume": 50.95, "taker_buy_quote": 156.05462}, {"ts": 1769664840000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 5.6, "quote_volume": 17.16456, "trades": 3, "taker_buy_volume": 3.92, "taker_buy_quote": 12.01872}, {"ts": 1769664900000, "open": 3.07, "high": 3.08, "low": 3.07, "close": 3.08, "volume": 264.9, "quote_volume": 813.72877, "trades": 9, "taker_buy_volume": 229.99, "taker_buy_quote": 706.37695}, {"ts": 1769664960000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 1.81, "quote_volume": 5.57299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665020000, "open": 3.081, "high": 3.082, "low": 3.078, "close": 3.082, "volume": 95.49, "quote_volume": 294.16303, "trades": 6, "taker_buy_volume": 65.47, "taker_buy_quote": 201.7439}, {"ts": 1769665080000, "open": 3.08, "high": 3.085, "low": 3.08, "close": 3.081, "volume": 88.33, "quote_volume": 272.22284, "trades": 10, "taker_buy_volume": 40.01, "taker_buy_quote": 123.32835}, {"ts": 1769665140000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.084, "volume": 60.79, "quote_volume": 187.38423, "trades": 3, "taker_buy_volume": 48.51, "taker_buy_quote": 149.51271}, {"ts": 1769665200000, "open": 3.084, "high": 3.09, "low": 3.084, "close": 3.086, "volume": 17.4, "quote_volume": 53.70553, "trades": 5, "taker_buy_volume": 7.52, "taker_buy_quote": 23.22045}, {"ts": 1769665260000, "open": 3.085, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 268.93, "quote_volume": 829.61903, "trades": 7, "taker_buy_volume": 17.99, "taker_buy_quote": 55.51714}, {"ts": 1769665320000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.084, "volume": 61.26, "quote_volume": 188.83473, "trades": 3, "taker_buy_volume": 22.59, "taker_buy_quote": 69.66756}, {"ts": 1769665440000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 5.8, "quote_volume": 17.864, "trades": 1, "taker_buy_volume": 5.8, "taker_buy_quote": 17.864}, {"ts": 1769665500000, "open": 3.076, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 60.98, "quote_volume": 187.61465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665560000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 17.46, "quote_volume": 53.74188, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 53.74188}, {"ts": 1769665620000, "open": 3.08, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 93.26, "quote_volume": 287.23556, "trades": 5, "taker_buy_volume": 32.29, "taker_buy_quote": 99.46793}, {"ts": 1769665680000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 3.078, "high": 3.079, "low": 3.078, "close": 3.079, "volume": 60.2, "quote_volume": 185.32566, "trades": 4, "taker_buy_volume": 30.06, "taker_buy_quote": 92.55474}, {"ts": 1769665800000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 3.35, "quote_volume": 10.30795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 84.19, "quote_volume": 259.18346, "trades": 4, "taker_buy_volume": 53.63, "taker_buy_quote": 165.15034}, {"ts": 1769665920000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.078, "volume": 7.5, "quote_volume": 23.0922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 3.079, "high": 3.08, "low": 3.079, "close": 3.08, "volume": 60.99, "quote_volume": 187.81857, "trades": 3, "taker_buy_volume": 30.36, "taker_buy_quote": 93.5088}, {"ts": 1769666040000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 3.077, "high": 3.079, "low": 3.077, "close": 3.079, "volume": 60.95, "quote_volume": 187.60329, "trades": 5, "taker_buy_volume": 60.95, "taker_buy_quote": 187.60329}, {"ts": 1769666160000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.072, "volume": 63.31, "quote_volume": 194.45743, "trades": 4, "taker_buy_volume": 30.59, "taker_buy_quote": 94.00307}, {"ts": 1769666280000, "open": 3.071, "high": 3.071, "low": 3.069, "close": 3.069, "volume": 17.91, "quote_volume": 54.98634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 77.8, "quote_volume": 239.01133, "trades": 5, "taker_buy_volume": 44.89, "taker_buy_quote": 137.94697}, {"ts": 1769666400000, "open": 3.074, "high": 3.078, "low": 3.073, "close": 3.077, "volume": 114.34, "quote_volume": 351.66841, "trades": 11, "taker_buy_volume": 52.88, "taker_buy_quote": 162.71917}, {"ts": 1769666460000, "open": 3.08, "high": 3.08, "low": 3.077, "close": 3.079, "volume": 102.67, "quote_volume": 316.07627, "trades": 10, "taker_buy_volume": 34.84, "taker_buy_quote": 107.25494}, {"ts": 1769666520000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 4.85, "quote_volume": 14.9671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666580000, "open": 3.089, "high": 3.092, "low": 3.085, "close": 3.092, "volume": 269.17, "quote_volume": 831.30441, "trades": 24, "taker_buy_volume": 146.25, "taker_buy_quote": 451.94071}, {"ts": 1769666640000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 2.07, "quote_volume": 6.39423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 3.089, "high": 3.089, "low": 3.086, "close": 3.086, "volume": 102.63, "quote_volume": 316.93023, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666760000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666820000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 60.8, "quote_volume": 187.59843, "trades": 5, "taker_buy_volume": 22.57, "taker_buy_quote": 69.67359}, {"ts": 1769666880000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 61.16, "quote_volume": 188.49512, "trades": 5, "taker_buy_volume": 30.16, "taker_buy_quote": 92.95312}, {"ts": 1769667000000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 6.0, "quote_volume": 18.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 61.15, "quote_volume": 187.84023, "trades": 5, "taker_buy_volume": 30.62, "taker_buy_quote": 94.0826}, {"ts": 1769667120000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 5.07, "quote_volume": 15.55983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 3.067, "high": 3.095, "low": 3.06, "close": 3.082, "volume": 5802.44, "quote_volume": 17866.73473, "trades": 199, "taker_buy_volume": 4441.59, "taker_buy_quote": 13677.06675}, {"ts": 1769667240000, "open": 3.081, "high": 3.157, "low": 3.079, "close": 3.108, "volume": 13887.0, "quote_volume": 43343.79831, "trades": 724, "taker_buy_volume": 10371.48, "taker_buy_quote": 32383.57806}, {"ts": 1769667300000, "open": 3.108, "high": 3.108, "low": 3.099, "close": 3.105, "volume": 815.84, "quote_volume": 2532.4125, "trades": 100, "taker_buy_volume": 387.48, "taker_buy_quote": 1203.26206}, {"ts": 1769667360000, "open": 3.107, "high": 3.113, "low": 3.107, "close": 3.109, "volume": 116.84, "quote_volume": 363.49522, "trades": 11, "taker_buy_volume": 64.43, "taker_buy_quote": 200.34997}, {"ts": 1769667420000, "open": 3.113, "high": 3.125, "low": 3.113, "close": 3.123, "volume": 291.27, "quote_volume": 908.64352, "trades": 48, "taker_buy_volume": 202.66, "taker_buy_quote": 632.35719}, {"ts": 1769667480000, "open": 3.119, "high": 3.119, "low": 3.114, "close": 3.114, "volume": 28.64, "quote_volume": 89.26233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 3.113, "high": 3.127, "low": 3.113, "close": 3.127, "volume": 96.23, "quote_volume": 300.3646, "trades": 15, "taker_buy_volume": 76.37, "taker_buy_quote": 238.37751}, {"ts": 1769667600000, "open": 3.125, "high": 3.141, "low": 3.125, "close": 3.131, "volume": 3165.13, "quote_volume": 9926.41417, "trades": 123, "taker_buy_volume": 605.03, "taker_buy_quote": 1896.6846}, {"ts": 1769667660000, "open": 3.131, "high": 3.144, "low": 3.131, "close": 3.141, "volume": 257.02, "quote_volume": 806.77279, "trades": 37, "taker_buy_volume": 227.87, "taker_buy_quote": 715.22175}, {"ts": 1769667720000, "open": 3.141, "high": 3.143, "low": 3.131, "close": 3.134, "volume": 279.01, "quote_volume": 874.66825, "trades": 27, "taker_buy_volume": 40.01, "taker_buy_quote": 125.70977}, {"ts": 1769667780000, "open": 3.126, "high": 3.126, "low": 3.113, "close": 3.113, "volume": 126.3, "quote_volume": 394.20761, "trades": 23, "taker_buy_volume": 42.69, "taker_buy_quote": 133.425}, {"ts": 1769667840000, "open": 3.117, "high": 3.128, "low": 3.115, "close": 3.115, "volume": 274.14, "quote_volume": 854.86678, "trades": 22, "taker_buy_volume": 234.58, "taker_buy_quote": 731.56491}, {"ts": 1769667900000, "open": 3.115, "high": 3.118, "low": 3.111, "close": 3.111, "volume": 222.22, "quote_volume": 692.04195, "trades": 11, "taker_buy_volume": 60.83, "taker_buy_quote": 189.57566}, {"ts": 1769667960000, "open": 3.111, "high": 3.111, "low": 3.102, "close": 3.102, "volume": 29.73, "quote_volume": 92.31066, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668020000, "open": 3.102, "high": 3.108, "low": 3.099, "close": 3.099, "volume": 176.87, "quote_volume": 548.81034, "trades": 14, "taker_buy_volume": 35.44, "taker_buy_quote": 109.95042}, {"ts": 1769668080000, "open": 3.103, "high": 3.111, "low": 3.094, "close": 3.101, "volume": 335.51, "quote_volume": 1040.71635, "trades": 41, "taker_buy_volume": 179.02, "taker_buy_quote": 555.95669}, {"ts": 1769668140000, "open": 3.098, "high": 3.099, "low": 3.096, "close": 3.099, "volume": 70.59, "quote_volume": 218.70858, "trades": 8, "taker_buy_volume": 30.84, "taker_buy_quote": 95.54232}, {"ts": 1769668200000, "open": 3.1, "high": 3.103, "low": 3.097, "close": 3.097, "volume": 41.43, "quote_volume": 128.47961, "trades": 8, "taker_buy_volume": 38.24, "taker_buy_quote": 118.60018}, {"ts": 1769668260000, "open": 3.097, "high": 3.112, "low": 3.097, "close": 3.112, "volume": 758.3, "quote_volume": 2358.67618, "trades": 25, "taker_buy_volume": 207.1, "taker_buy_quote": 643.39428}, {"ts": 1769668320000, "open": 3.107, "high": 3.114, "low": 3.102, "close": 3.103, "volume": 472.97, "quote_volume": 1469.87343, "trades": 47, "taker_buy_volume": 136.5, "taker_buy_quote": 424.36696}, {"ts": 1769668380000, "open": 3.107, "high": 3.117, "low": 3.107, "close": 3.113, "volume": 670.62, "quote_volume": 2088.33739, "trades": 38, "taker_buy_volume": 488.75, "taker_buy_quote": 1522.23361}, {"ts": 1769668440000, "open": 3.111, "high": 3.111, "low": 3.105, "close": 3.105, "volume": 138.8, "quote_volume": 431.55771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668500000, "open": 3.105, "high": 3.108, "low": 3.105, "close": 3.108, "volume": 686.07, "quote_volume": 2130.35784, "trades": 4, "taker_buy_volume": 655.68, "taker_buy_quote": 2035.90572}, {"ts": 1769668560000, "open": 3.106, "high": 3.108, "low": 3.106, "close": 3.108, "volume": 39.02, "quote_volume": 121.21186, "trades": 2, "taker_buy_volume": 39.02, "taker_buy_quote": 121.21186}, {"ts": 1769668620000, "open": 3.099, "high": 3.109, "low": 3.099, "close": 3.109, "volume": 109.92, "quote_volume": 341.22343, "trades": 7, "taker_buy_volume": 109.92, "taker_buy_quote": 341.22343}, {"ts": 1769668680000, "open": 3.11, "high": 3.13, "low": 3.099, "close": 3.108, "volume": 6570.89, "quote_volume": 20455.46394, "trades": 142, "taker_buy_volume": 4274.2, "taker_buy_quote": 13304.52012}, {"ts": 1769668740000, "open": 3.101, "high": 3.101, "low": 3.096, "close": 3.1, "volume": 102.77, "quote_volume": 318.49576, "trades": 5, "taker_buy_volume": 72.43, "taker_buy_quote": 224.56312}, {"ts": 1769668800000, "open": 3.104, "high": 3.109, "low": 3.104, "close": 3.109, "volume": 184.41, "quote_volume": 572.69898, "trades": 6, "taker_buy_volume": 184.41, "taker_buy_quote": 572.69898}, {"ts": 1769668860000, "open": 3.101, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 61.34, "quote_volume": 190.0939, "trades": 2, "taker_buy_volume": 61.34, "taker_buy_quote": 190.0939}, {"ts": 1769668920000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 184.51, "quote_volume": 572.16551, "trades": 2, "taker_buy_volume": 184.51, "taker_buy_quote": 572.16551}, {"ts": 1769668980000, "open": 3.101, "high": 3.107, "low": 3.101, "close": 3.107, "volume": 60.22, "quote_volume": 186.9227, "trades": 5, "taker_buy_volume": 30.08, "taker_buy_quote": 93.45856}, {"ts": 1769669040000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 3.102, "high": 3.105, "low": 3.102, "close": 3.105, "volume": 61.29, "quote_volume": 190.21362, "trades": 2, "taker_buy_volume": 30.68, "taker_buy_quote": 95.2614}, {"ts": 1769669160000, "open": 3.099, "high": 3.099, "low": 3.09, "close": 3.09, "volume": 57.77, "quote_volume": 178.68656, "trades": 8, "taker_buy_volume": 15.04, "taker_buy_quote": 46.56384}, {"ts": 1769669220000, "open": 3.087, "high": 3.093, "low": 3.087, "close": 3.093, "volume": 60.21, "quote_volume": 186.04839, "trades": 4, "taker_buy_volume": 30.02, "taker_buy_quote": 92.85186}, {"ts": 1769669280000, "open": 3.092, "high": 3.096, "low": 3.092, "close": 3.096, "volume": 295.01, "quote_volume": 913.03917, "trades": 12, "taker_buy_volume": 295.01, "taker_buy_quote": 913.03917}, {"ts": 1769669340000, "open": 3.09, "high": 3.093, "low": 3.09, "close": 3.093, "volume": 61.11, "quote_volume": 188.92113, "trades": 2, "taker_buy_volume": 30.7, "taker_buy_quote": 94.863}, {"ts": 1769669400000, "open": 3.091, "high": 3.091, "low": 3.081, "close": 3.084, "volume": 2671.94, "quote_volume": 8243.09009, "trades": 40, "taker_buy_volume": 1246.98, "taker_buy_quote": 3846.92873}, {"ts": 1769669460000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 136.63, "quote_volume": 421.54609, "trades": 9, "taker_buy_volume": 136.63, "taker_buy_quote": 421.54609}, {"ts": 1769669520000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669580000, "open": 3.083, "high": 3.091, "low": 3.083, "close": 3.087, "volume": 339.49, "quote_volume": 1047.69562, "trades": 21, "taker_buy_volume": 276.33, "taker_buy_quote": 852.82006}, {"ts": 1769669640000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 14.67, "quote_volume": 45.28629, "trades": 3, "taker_buy_volume": 14.67, "taker_buy_quote": 45.28629}, {"ts": 1769669700000, "open": 3.085, "high": 3.085, "low": 3.08, "close": 3.083, "volume": 198.6, "quote_volume": 611.88831, "trades": 8, "taker_buy_volume": 30.85, "taker_buy_quote": 95.11055}, {"ts": 1769669760000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 3.083, "high": 3.086, "low": 3.081, "close": 3.086, "volume": 116.09, "quote_volume": 357.87274, "trades": 5, "taker_buy_volume": 60.69, "taker_buy_quote": 187.13799}, {"ts": 1769669880000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 8.27, "quote_volume": 25.54603, "trades": 2, "taker_buy_volume": 8.27, "taker_buy_quote": 25.54603}, {"ts": 1769669940000, "open": 3.088, "high": 3.088, "low": 3.083, "close": 3.085, "volume": 237.12, "quote_volume": 731.78447, "trades": 14, "taker_buy_volume": 51.99, "taker_buy_quote": 160.38915}, {"ts": 1769670000000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 61.15, "quote_volume": 188.4643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670060000, "open": 3.085, "high": 3.091, "low": 3.085, "close": 3.088, "volume": 530.62, "quote_volume": 1637.93956, "trades": 18, "taker_buy_volume": 459.7, "taker_buy_quote": 1419.02953}, {"ts": 1769670120000, "open": 3.09, "high": 3.096, "low": 3.09, "close": 3.093, "volume": 18.69, "quote_volume": 57.83762, "trades": 6, "taker_buy_volume": 12.92, "taker_buy_quote": 40.00032}, {"ts": 1769670180000, "open": 3.095, "high": 3.101, "low": 3.095, "close": 3.101, "volume": 96.35, "quote_volume": 298.38865, "trades": 8, "taker_buy_volume": 30.9, "taker_buy_quote": 95.8209}, {"ts": 1769670240000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 3.86, "quote_volume": 11.93898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670300000, "open": 3.095, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 67.93, "quote_volume": 210.33518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670360000, "open": 3.096, "high": 3.101, "low": 3.094, "close": 3.097, "volume": 103.35, "quote_volume": 320.01262, "trades": 15, "taker_buy_volume": 101.42, "taker_buy_quote": 314.0412}, {"ts": 1769670420000, "open": 3.094, "high": 3.102, "low": 3.094, "close": 3.102, "volume": 230.52, "quote_volume": 714.3161, "trades": 26, "taker_buy_volume": 199.56, "taker_buy_quote": 618.52586}, {"ts": 1769670480000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670540000, "open": 3.105, "high": 3.108, "low": 3.105, "close": 3.108, "volume": 67.17, "quote_volume": 208.6551, "trades": 7, "taker_buy_volume": 37.04, "taker_buy_quote": 115.10145}, {"ts": 1769670600000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 2.5, "quote_volume": 7.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 3.107, "high": 3.112, "low": 3.107, "close": 3.11, "volume": 182.27, "quote_volume": 566.80154, "trades": 10, "taker_buy_volume": 30.59, "taker_buy_quote": 95.16761}, {"ts": 1769670720000, "open": 3.114, "high": 3.114, "low": 3.102, "close": 3.102, "volume": 509.6, "quote_volume": 1581.89953, "trades": 29, "taker_buy_volume": 2.53, "taker_buy_quote": 7.87842}, {"ts": 1769670780000, "open": 3.105, "high": 3.109, "low": 3.105, "close": 3.109, "volume": 80.08, "quote_volume": 248.7831, "trades": 6, "taker_buy_volume": 38.89, "taker_buy_quote": 120.76419}, {"ts": 1769670840000, "open": 3.105, "high": 3.105, "low": 3.101, "close": 3.101, "volume": 18.2, "quote_volume": 56.47599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 3.1, "high": 3.106, "low": 3.097, "close": 3.106, "volume": 131.46, "quote_volume": 407.71361, "trades": 10, "taker_buy_volume": 91.17, "taker_buy_quote": 282.90548}, {"ts": 1769670960000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671020000, "open": 3.1, "high": 3.103, "low": 3.1, "close": 3.103, "volume": 61.62, "quote_volume": 191.11401, "trades": 2, "taker_buy_volume": 30.95, "taker_buy_quote": 95.945}, {"ts": 1769671080000, "open": 3.097, "high": 3.097, "low": 3.097, "close": 3.097, "volume": 19.38, "quote_volume": 60.01986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671140000, "open": 3.099, "high": 3.102, "low": 3.099, "close": 3.102, "volume": 60.84, "quote_volume": 188.63442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671200000, "open": 3.1, "high": 3.1, "low": 3.1, "close": 3.1, "volume": 2.6, "quote_volume": 8.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671260000, "open": 3.097, "high": 3.1, "low": 3.097, "close": 3.1, "volume": 61.82, "quote_volume": 191.54918, "trades": 5, "taker_buy_volume": 30.88, "taker_buy_quote": 95.728}, {"ts": 1769671320000, "open": 3.101, "high": 3.102, "low": 3.101, "close": 3.102, "volume": 84.68, "quote_volume": 262.63539, "trades": 8, "taker_buy_volume": 84.68, "taker_buy_quote": 262.63539}, {"ts": 1769671380000, "open": 3.105, "high": 3.106, "low": 3.103, "close": 3.105, "volume": 103.46, "quote_volume": 321.18522, "trades": 5, "taker_buy_volume": 72.57, "taker_buy_quote": 225.33355}, {"ts": 1769671440000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671500000, "open": 3.1, "high": 3.103, "low": 3.1, "close": 3.1, "volume": 67.37, "quote_volume": 208.93763, "trades": 3, "taker_buy_volume": 30.21, "taker_buy_quote": 93.74163}, {"ts": 1769671560000, "open": 3.095, "high": 3.096, "low": 3.092, "close": 3.096, "volume": 191.39, "quote_volume": 592.02891, "trades": 7, "taker_buy_volume": 1.7, "taker_buy_quote": 5.2632}, {"ts": 1769671620000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 88.61, "quote_volume": 273.93828, "trades": 7, "taker_buy_volume": 30.07, "taker_buy_quote": 92.97644}, {"ts": 1769671680000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 91.05, "quote_volume": 281.3445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671740000, "open": 3.087, "high": 3.1, "low": 3.087, "close": 3.094, "volume": 1228.45, "quote_volume": 3798.55896, "trades": 21, "taker_buy_volume": 1168.52, "taker_buy_quote": 3613.30493}, {"ts": 1769671800000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671860000, "open": 3.09, "high": 3.09, "low": 3.085, "close": 3.085, "volume": 121.42, "quote_volume": 374.77276, "trades": 8, "taker_buy_volume": 30.25, "taker_buy_quote": 93.3515}, {"ts": 1769671920000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 3.087, "high": 3.09, "low": 3.087, "close": 3.09, "volume": 60.75, "quote_volume": 187.62669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 3.088, "high": 3.091, "low": 3.088, "close": 3.091, "volume": 61.03, "quote_volume": 188.55244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672160000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 48.56, "quote_volume": 150.09896, "trades": 2, "taker_buy_volume": 48.56, "taker_buy_quote": 150.09896}, {"ts": 1769672220000, "open": 3.092, "high": 3.097, "low": 3.092, "close": 3.097, "volume": 61.24, "quote_volume": 189.50728, "trades": 6, "taker_buy_volume": 30.64, "taker_buy_quote": 94.89208}, {"ts": 1769672280000, "open": 3.093, "high": 3.093, "low": 3.091, "close": 3.091, "volume": 35.06, "quote_volume": 108.42069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 3.092, "high": 3.092, "low": 3.085, "close": 3.088, "volume": 1043.2, "quote_volume": 3219.23108, "trades": 22, "taker_buy_volume": 465.17, "taker_buy_quote": 1435.20976}, {"ts": 1769672400000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 851.44, "quote_volume": 2622.51454, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "open": 3.077, "high": 3.083, "low": 3.077, "close": 3.083, "volume": 61.13, "quote_volume": 188.28301, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 95.573}, {"ts": 1769672520000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672580000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 60.98, "quote_volume": 187.81915, "trades": 3, "taker_buy_volume": 30.62, "taker_buy_quote": 94.34071}, {"ts": 1769672640000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.082, "volume": 61.04, "quote_volume": 188.03333, "trades": 2, "taker_buy_volume": 30.65, "taker_buy_quote": 94.37135}, {"ts": 1769672760000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 2.8, "quote_volume": 8.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672820000, "open": 3.08, "high": 3.085, "low": 3.08, "close": 3.085, "volume": 61.39, "quote_volume": 189.23515, "trades": 2, "taker_buy_volume": 30.79, "taker_buy_quote": 94.98715}, {"ts": 1769672880000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.08, "volume": 55.93, "quote_volume": 172.433, "trades": 4, "taker_buy_volume": 42.15, "taker_buy_quote": 129.9906}, {"ts": 1769672940000, "open": 3.085, "high": 3.085, "low": 3.08, "close": 3.08, "volume": 118.66, "quote_volume": 365.73489, "trades": 10, "taker_buy_volume": 83.06, "taker_buy_quote": 256.08689}, {"ts": 1769673000000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673060000, "open": 3.081, "high": 3.083, "low": 3.081, "close": 3.083, "volume": 61.09, "quote_volume": 188.27905, "trades": 2, "taker_buy_volume": 30.38, "taker_buy_quote": 93.66154}, {"ts": 1769673120000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673180000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 61.31, "quote_volume": 188.89638, "trades": 2, "taker_buy_volume": 30.79, "taker_buy_quote": 94.89478}, {"ts": 1769673240000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 3.083, "high": 3.089, "low": 3.08, "close": 3.086, "volume": 113.04, "quote_volume": 348.58442, "trades": 12, "taker_buy_volume": 82.11, "taker_buy_quote": 253.32002}, {"ts": 1769673360000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673420000, "open": 3.083, "high": 3.085, "low": 3.079, "close": 3.085, "volume": 385.8, "quote_volume": 1188.51286, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 3.083, "high": 3.086, "low": 3.083, "close": 3.086, "volume": 11.19, "quote_volume": 34.5132, "trades": 3, "taker_buy_volume": 11.19, "taker_buy_quote": 34.5132}, {"ts": 1769673540000, "open": 3.08, "high": 3.08, "low": 3.078, "close": 3.079, "volume": 153.13, "quote_volume": 471.5557, "trades": 8, "taker_buy_volume": 30.71, "taker_buy_quote": 94.5868}, {"ts": 1769673600000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673660000, "open": 3.078, "high": 3.081, "low": 3.073, "close": 3.076, "volume": 382.58, "quote_volume": 1177.49646, "trades": 25, "taker_buy_volume": 131.9, "taker_buy_quote": 406.20285}, {"ts": 1769673720000, "open": 3.079, "high": 3.081, "low": 3.079, "close": 3.081, "volume": 79.67, "quote_volume": 245.36039, "trades": 4, "taker_buy_volume": 28.23, "taker_buy_quote": 86.97663}, {"ts": 1769673780000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 61.13, "quote_volume": 188.25042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673840000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673900000, "open": 3.081, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 71.84, "quote_volume": 221.26742, "trades": 3, "taker_buy_volume": 61.28, "taker_buy_quote": 188.74262}, {"ts": 1769673960000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 3.072, "high": 3.072, "low": 3.066, "close": 3.072, "volume": 91.24, "quote_volume": 280.05086, "trades": 11, "taker_buy_volume": 31.0, "taker_buy_quote": 95.232}, {"ts": 1769674080000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 3.069, "high": 3.072, "low": 3.069, "close": 3.072, "volume": 61.56, "quote_volume": 189.02022, "trades": 4, "taker_buy_volume": 33.95, "taker_buy_quote": 104.2023}, {"ts": 1769674200000, "open": 3.066, "high": 3.066, "low": 3.065, "close": 3.065, "volume": 130.4, "quote_volume": 399.77669, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674260000, "open": 3.065, "high": 3.069, "low": 3.064, "close": 3.069, "volume": 139.92, "quote_volume": 429.12826, "trades": 6, "taker_buy_volume": 109.42, "taker_buy_quote": 335.67626}, {"ts": 1769674320000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674380000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 60.82, "quote_volume": 186.56619, "trades": 3, "taker_buy_volume": 30.69, "taker_buy_quote": 94.18761}, {"ts": 1769674440000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674500000, "open": 3.066, "high": 3.069, "low": 3.066, "close": 3.067, "volume": 67.59, "quote_volume": 207.32905, "trades": 3, "taker_buy_volume": 30.53, "taker_buy_quote": 93.69657}, {"ts": 1769674560000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 128.41, "quote_volume": 393.31983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674620000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.06, "volume": 64.67, "quote_volume": 197.82986, "trades": 4, "taker_buy_volume": 30.67, "taker_buy_quote": 93.8502}, {"ts": 1769674680000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674740000, "open": 3.057, "high": 3.06, "low": 3.051, "close": 3.051, "volume": 115.88, "quote_volume": 354.02795, "trades": 7, "taker_buy_volume": 30.31, "taker_buy_quote": 92.7486}, {"ts": 1769674800000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 11.97, "quote_volume": 36.54441, "trades": 1, "taker_buy_volume": 11.97, "taker_buy_quote": 36.54441}, {"ts": 1769674860000, "open": 3.052, "high": 3.058, "low": 3.052, "close": 3.058, "volume": 128.93, "quote_volume": 393.85089, "trades": 11, "taker_buy_volume": 77.95, "taker_buy_quote": 238.14917}, {"ts": 1769674920000, "open": 3.056, "high": 3.059, "low": 3.054, "close": 3.054, "volume": 89.78, "quote_volume": 274.43862, "trades": 6, "taker_buy_volume": 77.6, "taker_buy_quote": 237.2409}, {"ts": 1769674980000, "open": 3.054, "high": 3.057, "low": 3.051, "close": 3.053, "volume": 136.7, "quote_volume": 417.47525, "trades": 17, "taker_buy_volume": 101.85, "taker_buy_quote": 310.95496}, {"ts": 1769675040000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 35.88, "quote_volume": 109.59842, "trades": 4, "taker_buy_volume": 35.88, "taker_buy_quote": 109.59842}, {"ts": 1769675100000, "open": 3.054, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 80.3, "quote_volume": 245.3793, "trades": 9, "taker_buy_volume": 77.88, "taker_buy_quote": 237.98862}, {"ts": 1769675160000, "open": 3.058, "high": 3.063, "low": 3.058, "close": 3.059, "volume": 18.49, "quote_volume": 56.59107, "trades": 7, "taker_buy_volume": 16.71, "taker_buy_quote": 51.14605}, {"ts": 1769675220000, "open": 3.063, "high": 3.066, "low": 3.061, "close": 3.064, "volume": 119.03, "quote_volume": 364.58267, "trades": 10, "taker_buy_volume": 77.93, "taker_buy_quote": 238.76363}, {"ts": 1769675280000, "open": 3.072, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 20.7, "quote_volume": 63.59221, "trades": 4, "taker_buy_volume": 20.7, "taker_buy_quote": 63.59221}, {"ts": 1769675340000, "open": 3.073, "high": 3.075, "low": 3.07, "close": 3.073, "volume": 357.71, "quote_volume": 1099.55189, "trades": 25, "taker_buy_volume": 250.2, "taker_buy_quote": 769.22986}, {"ts": 1769675400000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 36.21, "quote_volume": 111.3141, "trades": 4, "taker_buy_volume": 24.24, "taker_buy_quote": 74.53029}, {"ts": 1769675460000, "open": 3.07, "high": 3.072, "low": 3.067, "close": 3.072, "volume": 83.7, "quote_volume": 256.89154, "trades": 13, "taker_buy_volume": 50.76, "taker_buy_quote": 155.82399}, {"ts": 1769675520000, "open": 3.068, "high": 3.072, "low": 3.068, "close": 3.071, "volume": 24.17, "quote_volume": 74.22352, "trades": 6, "taker_buy_volume": 20.25, "taker_buy_quote": 62.19696}, {"ts": 1769675580000, "open": 3.071, "high": 3.076, "low": 3.068, "close": 3.076, "volume": 85.31, "quote_volume": 262.0609, "trades": 8, "taker_buy_volume": 64.78, "taker_buy_quote": 199.06464}, {"ts": 1769675640000, "open": 3.069, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 22.92, "quote_volume": 70.35863, "trades": 4, "taker_buy_volume": 9.3, "taker_buy_quote": 28.5603}, {"ts": 1769675700000, "open": 3.067, "high": 3.068, "low": 3.064, "close": 3.065, "volume": 83.93, "quote_volume": 257.35255, "trades": 9, "taker_buy_volume": 71.69, "taker_buy_quote": 219.83695}, {"ts": 1769675760000, "open": 3.065, "high": 3.065, "low": 3.062, "close": 3.062, "volume": 83.08, "quote_volume": 254.40716, "trades": 6, "taker_buy_volume": 12.1, "taker_buy_quote": 37.0664}, {"ts": 1769675820000, "open": 3.065, "high": 3.067, "low": 3.062, "close": 3.067, "volume": 86.92, "quote_volume": 266.37862, "trades": 8, "taker_buy_volume": 25.72, "taker_buy_quote": 78.86122}, {"ts": 1769675880000, "open": 3.068, "high": 3.075, "low": 3.068, "close": 3.075, "volume": 283.16, "quote_volume": 869.46559, "trades": 14, "taker_buy_volume": 283.16, "taker_buy_quote": 869.46559}, {"ts": 1769675940000, "open": 3.075, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 80.21, "quote_volume": 246.5803, "trades": 8, "taker_buy_volume": 19.23, "taker_buy_quote": 59.14582}, {"ts": 1769676000000, "open": 3.075, "high": 3.076, "low": 3.075, "close": 3.075, "volume": 13.83, "quote_volume": 42.52954, "trades": 4, "taker_buy_volume": 13.83, "taker_buy_quote": 42.52954}, {"ts": 1769676060000, "open": 3.075, "high": 3.076, "low": 3.072, "close": 3.076, "volume": 94.53, "quote_volume": 290.59062, "trades": 14, "taker_buy_volume": 70.41, "taker_buy_quote": 216.48192}, {"ts": 1769676120000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 13.32, "quote_volume": 40.98564, "trades": 2, "taker_buy_volume": 13.32, "taker_buy_quote": 40.98564}, {"ts": 1769676180000, "open": 3.074, "high": 3.075, "low": 3.069, "close": 3.07, "volume": 99.63, "quote_volume": 305.89743, "trades": 8, "taker_buy_volume": 24.61, "taker_buy_quote": 75.60815}, {"ts": 1769676240000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 21.57, "quote_volume": 66.26304, "trades": 4, "taker_buy_volume": 21.57, "taker_buy_quote": 66.26304}, {"ts": 1769676300000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.074, "volume": 86.64, "quote_volume": 266.3759, "trades": 10, "taker_buy_volume": 43.58, "taker_buy_quote": 134.05908}, {"ts": 1769676360000, "open": 3.077, "high": 3.089, "low": 3.077, "close": 3.083, "volume": 55.54, "quote_volume": 171.2602, "trades": 15, "taker_buy_volume": 36.07, "taker_buy_quote": 111.21274}, {"ts": 1769676420000, "open": 3.083, "high": 3.083, "low": 3.08, "close": 3.082, "volume": 81.71, "quote_volume": 251.84439, "trades": 8, "taker_buy_volume": 21.37, "taker_buy_quote": 65.87245}, {"ts": 1769676480000, "open": 3.082, "high": 3.087, "low": 3.082, "close": 3.087, "volume": 78.46, "quote_volume": 241.91957, "trades": 8, "taker_buy_volume": 78.46, "taker_buy_quote": 241.91957}, {"ts": 1769676540000, "open": 3.087, "high": 3.088, "low": 3.083, "close": 3.085, "volume": 141.94, "quote_volume": 438.01885, "trades": 16, "taker_buy_volume": 41.18, "taker_buy_quote": 127.09668}, {"ts": 1769676600000, "open": 3.084, "high": 3.084, "low": 3.08, "close": 3.082, "volume": 42.95, "quote_volume": 132.36308, "trades": 5, "taker_buy_volume": 24.87, "taker_buy_quote": 76.61734}, {"ts": 1769676660000, "open": 3.08, "high": 3.082, "low": 3.078, "close": 3.082, "volume": 79.48, "quote_volume": 244.78774, "trades": 8, "taker_buy_volume": 49.44, "taker_buy_quote": 152.26882}, {"ts": 1769676720000, "open": 3.085, "high": 3.088, "low": 3.079, "close": 3.084, "volume": 1160.53, "quote_volume": 3578.72803, "trades": 27, "taker_buy_volume": 680.46, "taker_buy_quote": 2098.84206}, {"ts": 1769676780000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.088, "volume": 84.77, "quote_volume": 261.48303, "trades": 7, "taker_buy_volume": 78.28, "taker_buy_quote": 241.48085}, {"ts": 1769676840000, "open": 3.087, "high": 3.106, "low": 3.082, "close": 3.094, "volume": 4801.48, "quote_volume": 14872.5568, "trades": 248, "taker_buy_volume": 2806.51, "taker_buy_quote": 8692.66136}, {"ts": 1769676900000, "open": 3.094, "high": 3.097, "low": 3.091, "close": 3.094, "volume": 169.04, "quote_volume": 523.11101, "trades": 29, "taker_buy_volume": 109.05, "taker_buy_quote": 337.46804}, {"ts": 1769676960000, "open": 3.094, "high": 3.094, "low": 3.087, "close": 3.091, "volume": 21.14, "quote_volume": 65.36001, "trades": 6, "taker_buy_volume": 18.16, "taker_buy_quote": 56.16075}, {"ts": 1769677020000, "open": 3.092, "high": 3.092, "low": 3.079, "close": 3.085, "volume": 461.59, "quote_volume": 1423.0931, "trades": 23, "taker_buy_volume": 81.09, "taker_buy_quote": 250.3639}, {"ts": 1769677080000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.084, "volume": 20.43, "quote_volume": 62.98665, "trades": 5, "taker_buy_volume": 13.94, "taker_buy_quote": 42.99096}, {"ts": 1769677140000, "open": 3.084, "high": 3.087, "low": 3.081, "close": 3.081, "volume": 145.85, "quote_volume": 449.71752, "trades": 10, "taker_buy_volume": 81.85, "taker_buy_quote": 252.46479}, {"ts": 1769677200000, "open": 3.083, "high": 3.084, "low": 3.076, "close": 3.076, "volume": 40.17, "quote_volume": 123.75032, "trades": 7, "taker_buy_volume": 23.97, "taker_buy_quote": 73.90832}, {"ts": 1769677260000, "open": 3.079, "high": 3.087, "low": 3.069, "close": 3.082, "volume": 1895.19, "quote_volume": 5833.44098, "trades": 57, "taker_buy_volume": 1650.89, "taker_buy_quote": 5082.42711}, {"ts": 1769677320000, "open": 3.081, "high": 3.082, "low": 3.077, "close": 3.077, "volume": 78.39, "quote_volume": 241.42106, "trades": 26, "taker_buy_volume": 13.1, "taker_buy_quote": 40.37036}, {"ts": 1769677380000, "open": 3.077, "high": 3.09, "low": 3.076, "close": 3.09, "volume": 427.0, "quote_volume": 1317.1017, "trades": 25, "taker_buy_volume": 379.89, "taker_buy_quote": 1171.96142}, {"ts": 1769677440000, "open": 3.09, "high": 3.09, "low": 3.065, "close": 3.073, "volume": 1345.18, "quote_volume": 4136.52914, "trades": 53, "taker_buy_volume": 83.86, "taker_buy_quote": 257.78884}, {"ts": 1769677500000, "open": 3.073, "high": 3.079, "low": 3.068, "close": 3.074, "volume": 193.16, "quote_volume": 593.85238, "trades": 21, "taker_buy_volume": 150.37, "taker_buy_quote": 462.5009}, {"ts": 1769677560000, "open": 3.074, "high": 3.074, "low": 3.073, "close": 3.073, "volume": 9.43, "quote_volume": 28.98016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677620000, "open": 3.07, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 70.67, "quote_volume": 217.08858, "trades": 14, "taker_buy_volume": 46.3, "taker_buy_quote": 142.19957}, {"ts": 1769677680000, "open": 3.063, "high": 3.066, "low": 3.06, "close": 3.066, "volume": 78.24, "quote_volume": 239.71988, "trades": 7, "taker_buy_volume": 45.59, "taker_buy_quote": 139.74069}, {"ts": 1769677740000, "open": 3.064, "high": 3.064, "low": 3.058, "close": 3.06, "volume": 332.03, "quote_volume": 1016.72937, "trades": 23, "taker_buy_volume": 244.36, "taker_buy_quote": 748.36679}, {"ts": 1769677800000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 30.0, "quote_volume": 91.77, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 3.057, "high": 3.062, "low": 3.055, "close": 3.062, "volume": 89.82, "quote_volume": 274.67662, "trades": 9, "taker_buy_volume": 30.71, "taker_buy_quote": 93.98835}, {"ts": 1769677920000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 6.55, "quote_volume": 20.01025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 3.055, "high": 3.058, "low": 3.041, "close": 3.045, "volume": 559.29, "quote_volume": 1704.48624, "trades": 50, "taker_buy_volume": 150.83, "taker_buy_quote": 459.99203}, {"ts": 1769678040000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 3.044, "high": 3.055, "low": 3.041, "close": 3.05, "volume": 552.14, "quote_volume": 1683.93843, "trades": 23, "taker_buy_volume": 322.83, "taker_buy_quote": 985.54981}, {"ts": 1769678160000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 11.03, "quote_volume": 33.6415, "trades": 2, "taker_buy_volume": 11.03, "taker_buy_quote": 33.6415}, {"ts": 1769678220000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 106.31, "quote_volume": 324.47419, "trades": 5, "taker_buy_volume": 106.31, "taker_buy_quote": 324.47419}, {"ts": 1769678280000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 9.83, "quote_volume": 29.97167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 3.049, "high": 3.056, "low": 3.049, "close": 3.056, "volume": 222.98, "quote_volume": 681.02482, "trades": 9, "taker_buy_volume": 53.05, "taker_buy_quote": 162.06945}, {"ts": 1769678400000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 3.053, "high": 3.059, "low": 3.053, "close": 3.059, "volume": 267.87, "quote_volume": 818.59144, "trades": 13, "taker_buy_volume": 73.71, "taker_buy_quote": 225.32908}, {"ts": 1769678520000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 3.056, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 120.78, "quote_volume": 369.28794, "trades": 15, "taker_buy_volume": 120.78, "taker_buy_quote": 369.28794}, {"ts": 1769678640000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678700000, "open": 3.057, "high": 3.061, "low": 3.057, "close": 3.061, "volume": 87.07, "quote_volume": 266.34753, "trades": 9, "taker_buy_volume": 26.09, "taker_buy_quote": 79.84134}, {"ts": 1769678760000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 41.63, "quote_volume": 127.51269, "trades": 2, "taker_buy_volume": 41.63, "taker_buy_quote": 127.51269}, {"ts": 1769678820000, "open": 3.06, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 79.2, "quote_volume": 242.38308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678880000, "open": 3.062, "high": 3.062, "low": 3.062, "close": 3.062, "volume": 41.0, "quote_volume": 125.542, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 125.542}, {"ts": 1769678940000, "open": 3.058, "high": 3.059, "low": 3.055, "close": 3.059, "volume": 90.38, "quote_volume": 276.29348, "trades": 4, "taker_buy_volume": 59.76, "taker_buy_quote": 182.74938}, {"ts": 1769679000000, "open": 3.058, "high": 3.06, "low": 3.058, "close": 3.06, "volume": 20.49, "quote_volume": 62.67846, "trades": 5, "taker_buy_volume": 20.49, "taker_buy_quote": 62.67846}, {"ts": 1769679060000, "open": 3.063, "high": 3.064, "low": 3.061, "close": 3.063, "volume": 69.86, "quote_volume": 213.94922, "trades": 5, "taker_buy_volume": 11.28, "taker_buy_quote": 34.55064}, {"ts": 1769679120000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 59.98, "quote_volume": 183.59878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679180000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.061, "volume": 61.34, "quote_volume": 187.67024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679240000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 24.74, "quote_volume": 75.72914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 3.06, "high": 3.06, "low": 3.055, "close": 3.058, "volume": 112.71, "quote_volume": 344.68004, "trades": 4, "taker_buy_volume": 61.04, "taker_buy_quote": 186.56984}, {"ts": 1769679360000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 3.055, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 60.96, "quote_volume": 186.32469, "trades": 3, "taker_buy_volume": 30.63, "taker_buy_quote": 93.66654}, {"ts": 1769679480000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 3.059, "high": 3.067, "low": 3.059, "close": 3.065, "volume": 83.41, "quote_volume": 255.47732, "trades": 7, "taker_buy_volume": 51.17, "taker_buy_quote": 156.84274}, {"ts": 1769679600000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.066, "volume": 72.69, "quote_volume": 222.741, "trades": 3, "taker_buy_volume": 30.51, "taker_buy_quote": 93.54366}, {"ts": 1769679720000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679780000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 85.68, "quote_volume": 262.63925, "trades": 6, "taker_buy_volume": 85.68, "taker_buy_quote": 262.63925}, {"ts": 1769679840000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 6.64, "quote_volume": 20.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 3.065, "high": 3.07, "low": 3.065, "close": 3.07, "volume": 67.48, "quote_volume": 206.99888, "trades": 5, "taker_buy_volume": 62.49, "taker_buy_quote": 191.70453}, {"ts": 1769679960000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680020000, "open": 3.068, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 61.2, "quote_volume": 187.80545, "trades": 4, "taker_buy_volume": 30.81, "taker_buy_quote": 94.5867}, {"ts": 1769680080000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680140000, "open": 3.067, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 60.42, "quote_volume": 185.39841, "trades": 3, "taker_buy_volume": 30.09, "taker_buy_quote": 92.3763}, {"ts": 1769680200000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 139.11, "quote_volume": 426.82028, "trades": 5, "taker_buy_volume": 30.22, "taker_buy_quote": 92.71496}, {"ts": 1769680320000, "open": 3.072, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 33.46, "quote_volume": 102.82589, "trades": 4, "taker_buy_volume": 33.46, "taker_buy_quote": 102.82589}, {"ts": 1769680380000, "open": 3.072, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 68.41, "quote_volume": 210.19316, "trades": 4, "taker_buy_volume": 37.64, "taker_buy_quote": 115.66772}, {"ts": 1769680440000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 3.069, "high": 3.076, "low": 3.067, "close": 3.073, "volume": 156.38, "quote_volume": 480.39354, "trades": 14, "taker_buy_volume": 81.03, "taker_buy_quote": 249.01836}, {"ts": 1769680560000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 9.66, "quote_volume": 29.7045, "trades": 1, "taker_buy_volume": 9.66, "taker_buy_quote": 29.7045}, {"ts": 1769680620000, "open": 3.075, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 75.1, "quote_volume": 230.90686, "trades": 5, "taker_buy_volume": 30.86, "taker_buy_quote": 94.92536}, {"ts": 1769680680000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680740000, "open": 3.074, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 385.89, "quote_volume": 1186.90309, "trades": 12, "taker_buy_volume": 38.25, "taker_buy_quote": 117.69525}, {"ts": 1769680800000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 9.87, "quote_volume": 30.32064, "trades": 1, "taker_buy_volume": 9.87, "taker_buy_quote": 30.32064}, {"ts": 1769680860000, "open": 3.07, "high": 3.073, "low": 3.07, "close": 3.073, "volume": 61.24, "quote_volume": 188.09767, "trades": 2, "taker_buy_volume": 30.29, "taker_buy_quote": 93.08117}, {"ts": 1769680920000, "open": 3.076, "high": 3.077, "low": 3.076, "close": 3.077, "volume": 33.18, "quote_volume": 102.08184, "trades": 4, "taker_buy_volume": 13.02, "taker_buy_quote": 40.04952}, {"ts": 1769680980000, "open": 3.073, "high": 3.077, "low": 3.073, "close": 3.077, "volume": 336.73, "quote_volume": 1035.2853, "trades": 22, "taker_buy_volume": 153.24, "taker_buy_quote": 471.3901}, {"ts": 1769681040000, "open": 3.077, "high": 3.089, "low": 3.077, "close": 3.089, "volume": 1414.84, "quote_volume": 4361.89663, "trades": 37, "taker_buy_volume": 1337.87, "taker_buy_quote": 4124.45844}, {"ts": 1769681100000, "open": 3.089, "high": 3.09, "low": 3.083, "close": 3.085, "volume": 178.17, "quote_volume": 550.12698, "trades": 15, "taker_buy_volume": 129.5, "taker_buy_quote": 399.97925}, {"ts": 1769681160000, "open": 3.085, "high": 3.085, "low": 3.054, "close": 3.077, "volume": 1648.68, "quote_volume": 5062.38438, "trades": 68, "taker_buy_volume": 250.65, "taker_buy_quote": 770.80613}, {"ts": 1769681220000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 60.52, "quote_volume": 186.0694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681280000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 25.39, "quote_volume": 78.15042, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 18.0063}, {"ts": 1769681340000, "open": 3.075, "high": 3.077, "low": 3.071, "close": 3.077, "volume": 98.07, "quote_volume": 301.4214, "trades": 9, "taker_buy_volume": 48.86, "taker_buy_quote": 150.18631}, {"ts": 1769681400000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 13.31, "quote_volume": 40.96855, "trades": 2, "taker_buy_volume": 13.31, "taker_buy_quote": 40.96855}, {"ts": 1769681460000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.077, "volume": 73.22, "quote_volume": 225.38833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 3.072, "high": 3.072, "low": 3.063, "close": 3.066, "volume": 116.44, "quote_volume": 356.80209, "trades": 10, "taker_buy_volume": 63.81, "taker_buy_quote": 195.51627}, {"ts": 1769681640000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 3.065, "high": 3.069, "low": 3.063, "close": 3.065, "volume": 230.37, "quote_volume": 705.9451, "trades": 12, "taker_buy_volume": 65.1, "taker_buy_quote": 199.55871}, {"ts": 1769681760000, "open": 3.063, "high": 3.068, "low": 3.062, "close": 3.067, "volume": 72.87, "quote_volume": 223.4557, "trades": 9, "taker_buy_volume": 46.61, "taker_buy_quote": 142.98547}, {"ts": 1769681820000, "open": 3.067, "high": 3.07, "low": 3.067, "close": 3.07, "volume": 80.4, "quote_volume": 246.67893, "trades": 6, "taker_buy_volume": 49.69, "taker_buy_quote": 152.39923}, {"ts": 1769681880000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 2.34, "quote_volume": 7.19316, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 7.19316}, {"ts": 1769681940000, "open": 3.076, "high": 3.079, "low": 3.073, "close": 3.079, "volume": 88.99, "quote_volume": 273.74005, "trades": 9, "taker_buy_volume": 34.19, "taker_buy_quote": 105.24033}, {"ts": 1769682000000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 3.11, "quote_volume": 9.58191, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 9.58191}, {"ts": 1769682060000, "open": 3.078, "high": 3.078, "low": 3.075, "close": 3.078, "volume": 81.5, "quote_volume": 250.7837, "trades": 8, "taker_buy_volume": 3.73, "taker_buy_quote": 11.46975}, {"ts": 1769682120000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 3.073, "high": 3.075, "low": 3.072, "close": 3.075, "volume": 61.29, "quote_volume": 188.39328, "trades": 8, "taker_buy_volume": 21.15, "taker_buy_quote": 65.03625}, {"ts": 1769682240000, "open": 3.075, "high": 3.075, "low": 3.075, "close": 3.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 3.073, "high": 3.075, "low": 3.07, "close": 3.073, "volume": 74.58, "quote_volume": 229.10244, "trades": 5, "taker_buy_volume": 44.22, "taker_buy_quote": 135.89724}, {"ts": 1769682360000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 3.1, "quote_volume": 9.5139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 3.069, "high": 3.071, "low": 3.069, "close": 3.071, "volume": 61.64, "quote_volume": 189.2345, "trades": 2, "taker_buy_volume": 30.67, "taker_buy_quote": 94.18757}, {"ts": 1769682480000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 9.07, "quote_volume": 27.87211, "trades": 1, "taker_buy_volume": 9.07, "taker_buy_quote": 27.87211}, {"ts": 1769682540000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.074, "volume": 61.09, "quote_volume": 187.69817, "trades": 3, "taker_buy_volume": 30.26, "taker_buy_quote": 93.01924}, {"ts": 1769682600000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 3.071, "high": 3.072, "low": 3.068, "close": 3.072, "volume": 80.7, "quote_volume": 247.76927, "trades": 5, "taker_buy_volume": 30.95, "taker_buy_quote": 95.0784}, {"ts": 1769682720000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682780000, "open": 3.072, "high": 3.077, "low": 3.072, "close": 3.077, "volume": 61.54, "quote_volume": 189.20543, "trades": 2, "taker_buy_volume": 30.91, "taker_buy_quote": 95.11007}, {"ts": 1769682840000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 14.07, "quote_volume": 43.25118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682900000, "open": 3.074, "high": 3.081, "low": 3.071, "close": 3.081, "volume": 253.64, "quote_volume": 780.32673, "trades": 14, "taker_buy_volume": 202.62, "taker_buy_quote": 623.58278}, {"ts": 1769682960000, "open": 3.078, "high": 3.082, "low": 3.078, "close": 3.082, "volume": 193.52, "quote_volume": 596.06872, "trades": 7, "taker_buy_volume": 134.64, "taker_buy_quote": 414.83608}, {"ts": 1769683020000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.08, "volume": 61.11, "quote_volume": 188.12595, "trades": 3, "taker_buy_volume": 30.16, "taker_buy_quote": 92.8928}, {"ts": 1769683080000, "open": 3.077, "high": 3.077, "low": 3.073, "close": 3.073, "volume": 45.59, "quote_volume": 140.19545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 3.079, "high": 3.091, "low": 3.079, "close": 3.091, "volume": 388.3, "quote_volume": 1197.97339, "trades": 19, "taker_buy_volume": 357.84, "taker_buy_quote": 1104.18705}, {"ts": 1769683200000, "open": 3.084, "high": 3.084, "low": 3.079, "close": 3.079, "volume": 84.31, "quote_volume": 259.71015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 3.081, "high": 3.082, "low": 3.078, "close": 3.081, "volume": 146.76, "quote_volume": 452.11293, "trades": 7, "taker_buy_volume": 115.8, "taker_buy_quote": 356.81805}, {"ts": 1769683320000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 60.83, "quote_volume": 187.32627, "trades": 3, "taker_buy_volume": 30.51, "taker_buy_quote": 94.00131}, {"ts": 1769683440000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 3.076, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 61.11, "quote_volume": 188.06532, "trades": 2, "taker_buy_volume": 30.32, "taker_buy_quote": 93.35528}, {"ts": 1769683560000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 3.074, "high": 3.077, "low": 3.074, "close": 3.077, "volume": 61.76, "quote_volume": 189.94261, "trades": 2, "taker_buy_volume": 30.79, "taker_buy_quote": 94.74083}, {"ts": 1769683680000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 2.01, "quote_volume": 6.17874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683740000, "open": 3.071, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 182.6, "quote_volume": 560.69886, "trades": 7, "taker_buy_volume": 30.08, "taker_buy_quote": 92.40576}, {"ts": 1769683800000, "open": 3.07, "high": 3.074, "low": 3.07, "close": 3.074, "volume": 233.9, "quote_volume": 718.11968, "trades": 3, "taker_buy_volume": 233.9, "taker_buy_quote": 718.11968}, {"ts": 1769683860000, "open": 3.075, "high": 3.079, "low": 3.075, "close": 3.078, "volume": 141.37, "quote_volume": 435.02884, "trades": 8, "taker_buy_volume": 97.66, "taker_buy_quote": 300.57275}, {"ts": 1769683920000, "open": 3.079, "high": 3.079, "low": 3.073, "close": 3.073, "volume": 194.44, "quote_volume": 598.05589, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683980000, "open": 3.073, "high": 3.076, "low": 3.073, "close": 3.076, "volume": 61.59, "quote_volume": 189.34829, "trades": 7, "taker_buy_volume": 30.78, "taker_buy_quote": 94.66916}, {"ts": 1769684040000, "open": 3.077, "high": 3.077, "low": 3.077, "close": 3.077, "volume": 2.98, "quote_volume": 9.16946, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 9.16946}, {"ts": 1769684100000, "open": 3.08, "high": 3.091, "low": 3.079, "close": 3.084, "volume": 628.42, "quote_volume": 1938.57928, "trades": 39, "taker_buy_volume": 490.81, "taker_buy_quote": 1514.36882}, {"ts": 1769684160000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 3.081, "high": 3.081, "low": 3.073, "close": 3.079, "volume": 341.07, "quote_volume": 1049.32953, "trades": 19, "taker_buy_volume": 57.78, "taker_buy_quote": 177.80703}, {"ts": 1769684280000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 3.078, "high": 3.086, "low": 3.077, "close": 3.081, "volume": 385.32, "quote_volume": 1187.18169, "trades": 16, "taker_buy_volume": 354.86, "taker_buy_quote": 1093.42573}, {"ts": 1769684400000, "open": 3.076, "high": 3.076, "low": 3.073, "close": 3.073, "volume": 60.39, "quote_volume": 185.69743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 3.074, "high": 3.082, "low": 3.072, "close": 3.078, "volume": 506.71, "quote_volume": 1559.2301, "trades": 44, "taker_buy_volume": 285.33, "taker_buy_quote": 878.26478}, {"ts": 1769684520000, "open": 3.079, "high": 3.084, "low": 3.076, "close": 3.08, "volume": 609.86, "quote_volume": 1877.68879, "trades": 43, "taker_buy_volume": 274.46, "taker_buy_quote": 845.6681}, {"ts": 1769684580000, "open": 3.072, "high": 3.074, "low": 3.06, "close": 3.067, "volume": 886.02, "quote_volume": 2715.40479, "trades": 58, "taker_buy_volume": 176.32, "taker_buy_quote": 540.69813}, {"ts": 1769684640000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684700000, "open": 3.07, "high": 3.071, "low": 3.065, "close": 3.071, "volume": 74.45, "quote_volume": 228.4313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 3.071, "high": 3.071, "low": 3.071, "close": 3.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684820000, "open": 3.068, "high": 3.074, "low": 3.068, "close": 3.074, "volume": 61.25, "quote_volume": 188.09746, "trades": 2, "taker_buy_volume": 30.84, "taker_buy_quote": 94.61712}, {"ts": 1769684880000, "open": 3.067, "high": 3.067, "low": 3.065, "close": 3.065, "volume": 13.05, "quote_volume": 40.01129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 3.065, "high": 3.07, "low": 3.064, "close": 3.069, "volume": 280.42, "quote_volume": 859.59362, "trades": 11, "taker_buy_volume": 68.95, "taker_buy_quote": 211.49211}, {"ts": 1769685000000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685060000, "open": 3.067, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 73.03, "quote_volume": 224.05411, "trades": 5, "taker_buy_volume": 57.51, "taker_buy_quote": 176.45427}, {"ts": 1769685120000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 3.059, "high": 3.059, "low": 3.052, "close": 3.056, "volume": 310.52, "quote_volume": 948.676, "trades": 32, "taker_buy_volume": 133.39, "taker_buy_quote": 407.60541}, {"ts": 1769685240000, "open": 3.056, "high": 3.065, "low": 3.056, "close": 3.061, "volume": 310.66, "quote_volume": 949.88117, "trades": 8, "taker_buy_volume": 268.43, "taker_buy_quote": 820.80639}, {"ts": 1769685300000, "open": 3.061, "high": 3.067, "low": 3.061, "close": 3.065, "volume": 76.32, "quote_volume": 233.84386, "trades": 7, "taker_buy_volume": 41.09, "taker_buy_quote": 125.89397}, {"ts": 1769685360000, "open": 3.065, "high": 3.065, "low": 3.06, "close": 3.06, "volume": 228.61, "quote_volume": 700.22941, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685420000, "open": 3.06, "high": 3.06, "low": 3.051, "close": 3.053, "volume": 168.55, "quote_volume": 514.56657, "trades": 10, "taker_buy_volume": 24.07, "taker_buy_quote": 73.56292}, {"ts": 1769685480000, "open": 3.053, "high": 3.053, "low": 3.048, "close": 3.048, "volume": 88.5, "quote_volume": 269.97509, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685540000, "open": 3.048, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 60.94, "quote_volume": 185.90602, "trades": 3, "taker_buy_volume": 30.62, "taker_buy_quote": 93.49066}, {"ts": 1769685600000, "open": 3.048, "high": 3.051, "low": 3.048, "close": 3.051, "volume": 93.63, "quote_volume": 285.63065, "trades": 9, "taker_buy_volume": 55.51, "taker_buy_quote": 169.34375}, {"ts": 1769685660000, "open": 3.048, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 64.51, "quote_volume": 196.80566, "trades": 5, "taker_buy_volume": 64.51, "taker_buy_quote": 196.80566}, {"ts": 1769685720000, "open": 3.054, "high": 3.058, "low": 3.054, "close": 3.058, "volume": 254.04, "quote_volume": 776.45663, "trades": 11, "taker_buy_volume": 254.04, "taker_buy_quote": 776.45663}, {"ts": 1769685780000, "open": 3.051, "high": 3.053, "low": 3.047, "close": 3.053, "volume": 64.3, "quote_volume": 196.19924, "trades": 7, "taker_buy_volume": 30.7, "taker_buy_quote": 93.7271}, {"ts": 1769685840000, "open": 3.052, "high": 3.054, "low": 3.051, "close": 3.054, "volume": 72.13, "quote_volume": 220.14215, "trades": 6, "taker_buy_volume": 46.36, "taker_buy_quote": 141.51788}, {"ts": 1769685900000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 101.46, "quote_volume": 309.74601, "trades": 11, "taker_buy_volume": 60.24, "taker_buy_quote": 183.94257}, {"ts": 1769685960000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 99.04, "quote_volume": 302.0265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 3.048, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 90.8, "quote_volume": 276.78431, "trades": 7, "taker_buy_volume": 60.27, "taker_buy_quote": 183.7594}, {"ts": 1769686080000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 3.05, "high": 3.052, "low": 3.05, "close": 3.052, "volume": 84.56, "quote_volume": 257.96938, "trades": 11, "taker_buy_volume": 59.84, "taker_buy_quote": 182.57338}, {"ts": 1769686200000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.051, "volume": 96.86, "quote_volume": 295.64008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686260000, "open": 3.05, "high": 3.055, "low": 3.05, "close": 3.055, "volume": 66.79, "quote_volume": 203.86255, "trades": 5, "taker_buy_volume": 30.61, "taker_buy_quote": 93.51355}, {"ts": 1769686320000, "open": 3.056, "high": 3.062, "low": 3.056, "close": 3.06, "volume": 72.1, "quote_volume": 220.49197, "trades": 13, "taker_buy_volume": 48.4, "taker_buy_quote": 148.00178}, {"ts": 1769686380000, "open": 3.059, "high": 3.061, "low": 3.058, "close": 3.061, "volume": 61.07, "quote_volume": 186.86729, "trades": 5, "taker_buy_volume": 30.98, "taker_buy_quote": 94.82978}, {"ts": 1769686440000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686500000, "open": 3.057, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 60.8, "quote_volume": 185.91808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686560000, "open": 3.06, "high": 3.06, "low": 3.055, "close": 3.055, "volume": 24.39, "quote_volume": 74.58551, "trades": 3, "taker_buy_volume": 9.25, "taker_buy_quote": 28.305}, {"ts": 1769686620000, "open": 3.053, "high": 3.054, "low": 3.048, "close": 3.048, "volume": 243.91, "quote_volume": 744.29885, "trades": 11, "taker_buy_volume": 30.1, "taker_buy_quote": 91.9254}, {"ts": 1769686680000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 14.21, "quote_volume": 43.36404, "trades": 3, "taker_buy_volume": 9.33, "taker_buy_quote": 28.47516}, {"ts": 1769686740000, "open": 3.049, "high": 3.054, "low": 3.049, "close": 3.054, "volume": 143.39, "quote_volume": 437.54303, "trades": 9, "taker_buy_volume": 44.24, "taker_buy_quote": 135.08088}, {"ts": 1769686800000, "open": 3.051, "high": 3.055, "low": 3.051, "close": 3.053, "volume": 83.98, "quote_volume": 256.40836, "trades": 5, "taker_buy_volume": 34.42, "taker_buy_quote": 105.1531}, {"ts": 1769686860000, "open": 3.047, "high": 3.052, "low": 3.047, "close": 3.049, "volume": 108.83, "quote_volume": 331.85182, "trades": 9, "taker_buy_volume": 42.6, "taker_buy_quote": 129.97251}, {"ts": 1769686920000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 201.96, "quote_volume": 615.29703, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686980000, "open": 3.047, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 60.52, "quote_volume": 184.5264, "trades": 3, "taker_buy_volume": 30.49, "taker_buy_quote": 93.02499}, {"ts": 1769687040000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687100000, "open": 3.046, "high": 3.049, "low": 3.036, "close": 3.039, "volume": 1559.11, "quote_volume": 4737.63711, "trades": 67, "taker_buy_volume": 361.4, "taker_buy_quote": 1098.76803}, {"ts": 1769687160000, "open": 3.039, "high": 3.04, "low": 3.037, "close": 3.04, "volume": 23.14, "quote_volume": 70.3106, "trades": 4, "taker_buy_volume": 6.63, "taker_buy_quote": 20.1552}, {"ts": 1769687220000, "open": 3.039, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 69.5, "quote_volume": 211.24372, "trades": 6, "taker_buy_volume": 30.1, "taker_buy_quote": 91.55762}, {"ts": 1769687280000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 212.22, "quote_volume": 645.06051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 3.036, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 60.78, "quote_volume": 184.60307, "trades": 6, "taker_buy_volume": 30.71, "taker_buy_quote": 93.31055}, {"ts": 1769687400000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687460000, "open": 3.036, "high": 3.04, "low": 3.036, "close": 3.038, "volume": 78.3, "quote_volume": 237.89051, "trades": 16, "taker_buy_volume": 30.55, "taker_buy_quote": 92.872}, {"ts": 1769687520000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 7.08, "quote_volume": 21.53028, "trades": 2, "taker_buy_volume": 7.08, "taker_buy_quote": 21.53028}, {"ts": 1769687580000, "open": 3.043, "high": 3.046, "low": 3.04, "close": 3.046, "volume": 76.15, "quote_volume": 231.67318, "trades": 9, "taker_buy_volume": 45.92, "taker_buy_quote": 139.77398}, {"ts": 1769687640000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 21.94, "quote_volume": 66.78536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 3.044, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 61.18, "quote_volume": 186.32351, "trades": 2, "taker_buy_volume": 61.18, "taker_buy_quote": 186.32351}, {"ts": 1769687760000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687820000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 61.1, "quote_volume": 185.9884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687880000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 3.042, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 60.91, "quote_volume": 185.34058, "trades": 7, "taker_buy_volume": 30.6, "taker_buy_quote": 93.1464}, {"ts": 1769688000000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688060000, "open": 3.047, "high": 3.049, "low": 3.044, "close": 3.047, "volume": 168.99, "quote_volume": 514.96759, "trades": 17, "taker_buy_volume": 63.4, "taker_buy_quote": 193.24098}, {"ts": 1769688120000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 2.12, "quote_volume": 6.46388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688180000, "open": 3.048, "high": 3.051, "low": 3.047, "close": 3.051, "volume": 78.36, "quote_volume": 238.96149, "trades": 5, "taker_buy_volume": 30.25, "taker_buy_quote": 92.29275}, {"ts": 1769688240000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 4.72, "quote_volume": 14.39128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 3.047, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 334.6, "quote_volume": 1019.25704, "trades": 10, "taker_buy_volume": 80.81, "taker_buy_quote": 246.2689}, {"ts": 1769688360000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 30.41, "quote_volume": 92.77261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.052, "volume": 64.25, "quote_volume": 196.06048, "trades": 5, "taker_buy_volume": 51.15, "taker_buy_quote": 156.10026}, {"ts": 1769688480000, "open": 3.055, "high": 3.055, "low": 3.045, "close": 3.045, "volume": 13.72, "quote_volume": 41.84892, "trades": 4, "taker_buy_volume": 3.21, "taker_buy_quote": 9.80655}, {"ts": 1769688540000, "open": 3.042, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 97.75, "quote_volume": 297.3781, "trades": 5, "taker_buy_volume": 61.37, "taker_buy_quote": 186.73671}, {"ts": 1769688600000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 66.81, "quote_volume": 203.25936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688720000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688780000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 459.86, "quote_volume": 1396.19628, "trades": 57, "taker_buy_volume": 30.66, "taker_buy_quote": 93.14508}, {"ts": 1769688840000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 3.036, "high": 3.041, "low": 3.036, "close": 3.041, "volume": 60.84, "quote_volume": 184.85312, "trades": 6, "taker_buy_volume": 30.73, "taker_buy_quote": 93.43916}, {"ts": 1769688960000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689020000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 61.24, "quote_volume": 186.14006, "trades": 3, "taker_buy_volume": 50.29, "taker_buy_quote": 152.87396}, {"ts": 1769689080000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 5.13, "quote_volume": 15.5952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689140000, "open": 3.043, "high": 3.044, "low": 3.041, "close": 3.042, "volume": 112.17, "quote_volume": 341.29821, "trades": 6, "taker_buy_volume": 68.91, "taker_buy_quote": 209.72379}, {"ts": 1769689200000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 91.77, "quote_volume": 279.25611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 3.04, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 109.91, "quote_volume": 334.09648, "trades": 5, "taker_buy_volume": 68.59, "taker_buy_quote": 208.54394}, {"ts": 1769689320000, "open": 3.039, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 50.84, "quote_volume": 154.37745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 3.036, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 276.23, "quote_volume": 838.72644, "trades": 13, "taker_buy_volume": 30.72, "taker_buy_quote": 93.35808}, {"ts": 1769689440000, "open": 3.039, "high": 3.039, "low": 3.037, "close": 3.038, "volume": 69.01, "quote_volume": 209.6743, "trades": 5, "taker_buy_volume": 38.25, "taker_buy_quote": 116.24175}, {"ts": 1769689500000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.04, "volume": 95.38, "quote_volume": 289.92371, "trades": 3, "taker_buy_volume": 95.38, "taker_buy_quote": 289.92371}, {"ts": 1769689560000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 3.04, "high": 3.041, "low": 3.039, "close": 3.041, "volume": 92.11, "quote_volume": 280.01411, "trades": 3, "taker_buy_volume": 61.25, "taker_buy_quote": 186.23057}, {"ts": 1769689680000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 6.59, "quote_volume": 20.02042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 61.67, "quote_volume": 187.35375, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 94.14822}, {"ts": 1769689800000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689860000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 227.46, "quote_volume": 690.63186, "trades": 12, "taker_buy_volume": 30.49, "taker_buy_quote": 92.59813}, {"ts": 1769689920000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 3.039, "high": 3.041, "low": 3.039, "close": 3.041, "volume": 74.95, "quote_volume": 227.83487, "trades": 4, "taker_buy_volume": 74.95, "taker_buy_quote": 227.83487}, {"ts": 1769690040000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 14.1, "quote_volume": 42.8358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.042, "volume": 130.24, "quote_volume": 396.01985, "trades": 12, "taker_buy_volume": 80.23, "taker_buy_quote": 243.88943}, {"ts": 1769690160000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 3.036, "high": 3.037, "low": 3.031, "close": 3.031, "volume": 802.58, "quote_volume": 2435.46698, "trades": 24, "taker_buy_volume": 66.47, "taker_buy_quote": 201.72423}, {"ts": 1769690280000, "open": 3.03, "high": 3.031, "low": 3.027, "close": 3.031, "volume": 124.93, "quote_volume": 378.36999, "trades": 9, "taker_buy_volume": 36.33, "taker_buy_quote": 110.11623}, {"ts": 1769690340000, "open": 3.031, "high": 3.032, "low": 3.024, "close": 3.024, "volume": 228.3, "quote_volume": 691.77977, "trades": 19, "taker_buy_volume": 141.57, "taker_buy_quote": 429.10104}, {"ts": 1769690400000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 6.03, "quote_volume": 18.24075, "trades": 1, "taker_buy_volume": 6.03, "taker_buy_quote": 18.24075}, {"ts": 1769690460000, "open": 3.026, "high": 3.033, "low": 3.026, "close": 3.033, "volume": 181.76, "quote_volume": 550.64455, "trades": 15, "taker_buy_volume": 176.49, "taker_buy_quote": 534.66064}, {"ts": 1769690520000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 66.6, "quote_volume": 201.9978, "trades": 2, "taker_buy_volume": 55.05, "taker_buy_quote": 166.96665}, {"ts": 1769690580000, "open": 3.033, "high": 3.037, "low": 3.03, "close": 3.037, "volume": 358.66, "quote_volume": 1088.72549, "trades": 11, "taker_buy_volume": 316.18, "taker_buy_quote": 959.9417}, {"ts": 1769690640000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690700000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.044, "volume": 95.57, "quote_volume": 290.74192, "trades": 11, "taker_buy_volume": 48.96, "taker_buy_quote": 148.99874}, {"ts": 1769690760000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 9.98, "quote_volume": 30.35916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 60.99, "quote_volume": 185.6067, "trades": 7, "taker_buy_volume": 53.37, "taker_buy_quote": 162.42666}, {"ts": 1769690880000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 3.041, "high": 3.041, "low": 3.035, "close": 3.038, "volume": 72.33, "quote_volume": 219.68004, "trades": 9, "taker_buy_volume": 60.71, "taker_buy_quote": 184.34452}, {"ts": 1769691000000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 3.52, "quote_volume": 10.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691060000, "open": 3.035, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 67.59, "quote_volume": 205.10514, "trades": 6, "taker_buy_volume": 8.54, "taker_buy_quote": 25.92744}, {"ts": 1769691120000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 8.22, "quote_volume": 24.95592, "trades": 1, "taker_buy_volume": 8.22, "taker_buy_quote": 24.95592}, {"ts": 1769691180000, "open": 3.033, "high": 3.036, "low": 3.033, "close": 3.036, "volume": 61.11, "quote_volume": 185.43071, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 145.02155}, {"ts": 1769691240000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 3.032, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 112.72, "quote_volume": 341.81907, "trades": 15, "taker_buy_volume": 57.68, "taker_buy_quote": 174.95081}, {"ts": 1769691360000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691420000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 60.45, "quote_volume": 183.31527, "trades": 2, "taker_buy_volume": 60.45, "taker_buy_quote": 183.31527}, {"ts": 1769691480000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 3.035, "high": 3.039, "low": 3.033, "close": 3.036, "volume": 187.02, "quote_volume": 567.83496, "trades": 13, "taker_buy_volume": 52.71, "taker_buy_quote": 160.01817}, {"ts": 1769691600000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 3.98, "quote_volume": 12.09522, "trades": 3, "taker_buy_volume": 1.85, "taker_buy_quote": 5.62215}, {"ts": 1769691660000, "open": 3.039, "high": 3.039, "low": 3.034, "close": 3.037, "volume": 67.02, "quote_volume": 203.4601, "trades": 6, "taker_buy_volume": 30.49, "taker_buy_quote": 92.59813}, {"ts": 1769691720000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691780000, "open": 3.035, "high": 3.037, "low": 3.035, "close": 3.037, "volume": 61.54, "quote_volume": 186.83578, "trades": 2, "taker_buy_volume": 30.94, "taker_buy_quote": 93.96478}, {"ts": 1769691840000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 9.88, "quote_volume": 30.00556, "trades": 1, "taker_buy_volume": 9.88, "taker_buy_quote": 30.00556}, {"ts": 1769691900000, "open": 3.038, "high": 3.04, "low": 3.038, "close": 3.04, "volume": 60.53, "quote_volume": 183.95034, "trades": 2, "taker_buy_volume": 30.1, "taker_buy_quote": 91.504}, {"ts": 1769691960000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692020000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 61.5, "quote_volume": 186.83668, "trades": 3, "taker_buy_volume": 30.59, "taker_buy_quote": 92.96301}, {"ts": 1769692080000, "open": 3.033, "high": 3.033, "low": 3.026, "close": 3.028, "volume": 138.47, "quote_volume": 419.46378, "trades": 21, "taker_buy_volume": 22.51, "taker_buy_quote": 68.18667}, {"ts": 1769692140000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 90.13, "quote_volume": 273.09602, "trades": 6, "taker_buy_volume": 30.75, "taker_buy_quote": 93.234}, {"ts": 1769692200000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692260000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 61.88, "quote_volume": 187.52746, "trades": 3, "taker_buy_volume": 30.98, "taker_buy_quote": 93.93136}, {"ts": 1769692320000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692380000, "open": 3.023, "high": 3.028, "low": 3.022, "close": 3.028, "volume": 179.65, "quote_volume": 543.52647, "trades": 19, "taker_buy_volume": 133.31, "taker_buy_quote": 403.4696}, {"ts": 1769692440000, "open": 3.025, "high": 3.029, "low": 3.025, "close": 3.029, "volume": 12.09, "quote_volume": 36.60433, "trades": 4, "taker_buy_volume": 12.09, "taker_buy_quote": 36.60433}, {"ts": 1769692500000, "open": 3.028, "high": 3.028, "low": 3.023, "close": 3.026, "volume": 85.35, "quote_volume": 258.18578, "trades": 6, "taker_buy_volume": 3.3, "taker_buy_quote": 9.9825}, {"ts": 1769692560000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692620000, "open": 3.023, "high": 3.025, "low": 3.023, "close": 3.025, "volume": 91.44, "quote_volume": 276.54552, "trades": 7, "taker_buy_volume": 91.44, "taker_buy_quote": 276.54552}, {"ts": 1769692680000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692740000, "open": 3.022, "high": 3.026, "low": 3.022, "close": 3.025, "volume": 87.87, "quote_volume": 265.75359, "trades": 7, "taker_buy_volume": 30.01, "taker_buy_quote": 90.81026}, {"ts": 1769692800000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 52.1, "quote_volume": 157.77265, "trades": 5, "taker_buy_volume": 52.1, "taker_buy_quote": 157.77265}, {"ts": 1769692860000, "open": 3.028, "high": 3.029, "low": 3.025, "close": 3.025, "volume": 121.85, "quote_volume": 368.83801, "trades": 10, "taker_buy_volume": 60.44, "taker_buy_quote": 183.03451}, {"ts": 1769692920000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692980000, "open": 3.029, "high": 3.03, "low": 3.028, "close": 3.03, "volume": 90.68, "quote_volume": 274.66948, "trades": 4, "taker_buy_volume": 60.39, "taker_buy_quote": 182.95136}, {"ts": 1769693040000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693100000, "open": 3.028, "high": 3.032, "low": 3.028, "close": 3.032, "volume": 63.41, "quote_volume": 192.10637, "trades": 3, "taker_buy_volume": 32.97, "taker_buy_quote": 99.93405}, {"ts": 1769693160000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 5.49, "quote_volume": 16.64363, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 16.64363}, {"ts": 1769693220000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 60.96, "quote_volume": 184.86246, "trades": 2, "taker_buy_volume": 30.9, "taker_buy_quote": 93.7506}, {"ts": 1769693280000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 3.035, "high": 3.037, "low": 3.035, "close": 3.037, "volume": 87.53, "quote_volume": 265.71513, "trades": 5, "taker_buy_volume": 30.79, "taker_buy_quote": 93.50923}, {"ts": 1769693400000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 12.85, "quote_volume": 38.9355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 3.031, "high": 3.035, "low": 3.031, "close": 3.035, "volume": 71.55, "quote_volume": 217.00202, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 124.40497}, {"ts": 1769693520000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693580000, "open": 3.032, "high": 3.036, "low": 3.032, "close": 3.036, "volume": 92.21, "quote_volume": 279.79581, "trades": 8, "taker_buy_volume": 61.49, "taker_buy_quote": 186.65277}, {"ts": 1769693640000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 3.032, "high": 3.035, "low": 3.032, "close": 3.035, "volume": 61.68, "quote_volume": 187.1067, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 94.0243}, {"ts": 1769693760000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.028, "volume": 60.63, "quote_volume": 183.52664, "trades": 2, "taker_buy_volume": 30.13, "taker_buy_quote": 91.23364}, {"ts": 1769693880000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 4.04, "quote_volume": 12.23312, "trades": 1, "taker_buy_volume": 4.04, "taker_buy_quote": 12.23312}, {"ts": 1769693940000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 107.01, "quote_volume": 324.45174, "trades": 9, "taker_buy_volume": 36.7, "taker_buy_quote": 111.25054}, {"ts": 1769694000000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 9.0, "quote_volume": 27.279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694060000, "open": 3.028, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 133.25, "quote_volume": 403.49233, "trades": 7, "taker_buy_volume": 30.38, "taker_buy_quote": 92.0514}, {"ts": 1769694120000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 61.27, "quote_volume": 185.43319, "trades": 4, "taker_buy_volume": 30.48, "taker_buy_quote": 92.29344}, {"ts": 1769694240000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 6.4, "quote_volume": 19.392, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 19.392}, {"ts": 1769694300000, "open": 3.025, "high": 3.026, "low": 3.021, "close": 3.021, "volume": 389.4, "quote_volume": 1177.12153, "trades": 14, "taker_buy_volume": 30.39, "taker_buy_quote": 91.96014}, {"ts": 1769694360000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694420000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.026, "volume": 61.11, "quote_volume": 184.81723, "trades": 4, "taker_buy_volume": 30.79, "taker_buy_quote": 93.15987}, {"ts": 1769694480000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 3.12, "quote_volume": 9.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694540000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 60.52, "quote_volume": 183.16414, "trades": 2, "taker_buy_volume": 30.38, "taker_buy_quote": 91.99064}, {"ts": 1769694600000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694660000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 60.67, "quote_volume": 183.5269, "trades": 7, "taker_buy_volume": 30.41, "taker_buy_quote": 92.02066}, {"ts": 1769694720000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694780000, "open": 3.023, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 76.88, "quote_volume": 232.46894, "trades": 3, "taker_buy_volume": 46.67, "taker_buy_quote": 141.14411}, {"ts": 1769694840000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 61.18, "quote_volume": 184.91865, "trades": 3, "taker_buy_volume": 31.29, "taker_buy_quote": 94.62096}, {"ts": 1769694900000, "open": 3.022, "high": 3.024, "low": 3.022, "close": 3.024, "volume": 61.18, "quote_volume": 184.94792, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 93.68352}, {"ts": 1769694960000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 7.04, "quote_volume": 21.27488, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 15.11204}, {"ts": 1769695020000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 61.08, "quote_volume": 184.6137, "trades": 2, "taker_buy_volume": 30.34, "taker_buy_quote": 91.74816}, {"ts": 1769695080000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 67.65, "quote_volume": 204.61869, "trades": 9, "taker_buy_volume": 42.28, "taker_buy_quote": 127.897}, {"ts": 1769695140000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.027, "volume": 119.28, "quote_volume": 361.03875, "trades": 4, "taker_buy_volume": 30.58, "taker_buy_quote": 92.56566}, {"ts": 1769695200000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695260000, "open": 3.025, "high": 3.028, "low": 3.023, "close": 3.028, "volume": 96.54, "quote_volume": 292.01681, "trades": 5, "taker_buy_volume": 35.09, "taker_buy_quote": 106.19152}, {"ts": 1769695320000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "open": 3.023, "high": 3.027, "low": 3.022, "close": 3.027, "volume": 189.11, "quote_volume": 572.06808, "trades": 20, "taker_buy_volume": 126.39, "taker_buy_quote": 382.49437}, {"ts": 1769695440000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 78.14, "quote_volume": 236.50268, "trades": 4, "taker_buy_volume": 12.79, "taker_buy_quote": 38.71533}, {"ts": 1769695500000, "open": 3.027, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 65.59, "quote_volume": 198.58932, "trades": 8, "taker_buy_volume": 35.33, "taker_buy_quote": 107.01457}, {"ts": 1769695560000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695620000, "open": 3.029, "high": 3.032, "low": 3.029, "close": 3.032, "volume": 61.05, "quote_volume": 185.01087, "trades": 2, "taker_buy_volume": 30.14, "taker_buy_quote": 91.38448}, {"ts": 1769695680000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695740000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 72.51, "quote_volume": 220.19535, "trades": 6, "taker_buy_volume": 30.98, "taker_buy_quote": 94.11724}, {"ts": 1769695800000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695860000, "open": 3.037, "high": 3.04, "low": 3.037, "close": 3.04, "volume": 60.63, "quote_volume": 184.22331, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 91.2}, {"ts": 1769695920000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695980000, "open": 3.04, "high": 3.044, "low": 3.039, "close": 3.039, "volume": 265.25, "quote_volume": 806.69323, "trades": 16, "taker_buy_volume": 89.09, "taker_buy_quote": 271.14953}, {"ts": 1769696040000, "open": 3.041, "high": 3.048, "low": 3.041, "close": 3.048, "volume": 620.26, "quote_volume": 1888.34215, "trades": 21, "taker_buy_volume": 583.97, "taker_buy_quote": 1777.84268}, {"ts": 1769696100000, "open": 3.05, "high": 3.05, "low": 3.039, "close": 3.041, "volume": 401.82, "quote_volume": 1223.40323, "trades": 22, "taker_buy_volume": 93.64, "taker_buy_quote": 284.87879}, {"ts": 1769696160000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696220000, "open": 3.044, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 60.9, "quote_volume": 185.46185, "trades": 5, "taker_buy_volume": 30.12, "taker_buy_quote": 91.76753}, {"ts": 1769696280000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696340000, "open": 3.043, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 61.19, "quote_volume": 186.20454, "trades": 4, "taker_buy_volume": 30.27, "taker_buy_quote": 92.14188}, {"ts": 1769696400000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696460000, "open": 3.045, "high": 3.049, "low": 3.045, "close": 3.047, "volume": 70.9, "quote_volume": 215.9627, "trades": 8, "taker_buy_volume": 38.25, "taker_buy_quote": 116.53953}, {"ts": 1769696520000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 19.44, "quote_volume": 59.31144, "trades": 4, "taker_buy_volume": 19.44, "taker_buy_quote": 59.31144}, {"ts": 1769696580000, "open": 3.051, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 72.55, "quote_volume": 221.32759, "trades": 4, "taker_buy_volume": 30.37, "taker_buy_quote": 92.68924}, {"ts": 1769696640000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 27.42, "quote_volume": 83.65265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 62.64, "quote_volume": 191.0868, "trades": 4, "taker_buy_volume": 62.64, "taker_buy_quote": 191.0868}, {"ts": 1769696760000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.053, "volume": 359.2, "quote_volume": 1096.99516, "trades": 13, "taker_buy_volume": 359.2, "taker_buy_quote": 1096.99516}, {"ts": 1769696820000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.048, "volume": 84.25, "quote_volume": 256.84767, "trades": 4, "taker_buy_volume": 30.55, "taker_buy_quote": 93.1775}, {"ts": 1769696880000, "open": 3.043, "high": 3.043, "low": 3.042, "close": 3.042, "volume": 56.71, "quote_volume": 172.54018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696940000, "open": 3.042, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 92.06, "quote_volume": 280.06637, "trades": 7, "taker_buy_volume": 30.8, "taker_buy_quote": 93.74413}, {"ts": 1769697000000, "open": 3.037, "high": 3.053, "low": 3.037, "close": 3.048, "volume": 1908.52, "quote_volume": 5818.82734, "trades": 49, "taker_buy_volume": 1422.58, "taker_buy_quote": 4337.49783}, {"ts": 1769697060000, "open": 3.045, "high": 3.045, "low": 3.039, "close": 3.039, "volume": 340.93, "quote_volume": 1037.37978, "trades": 16, "taker_buy_volume": 68.53, "taker_buy_quote": 208.52522}, {"ts": 1769697120000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.04, "volume": 25.66, "quote_volume": 78.00601, "trades": 3, "taker_buy_volume": 25.66, "taker_buy_quote": 78.00601}, {"ts": 1769697180000, "open": 3.036, "high": 3.036, "low": 3.031, "close": 3.031, "volume": 154.22, "quote_volume": 467.83475, "trades": 18, "taker_buy_volume": 110.51, "taker_buy_quote": 335.21713}, {"ts": 1769697240000, "open": 3.033, "high": 3.035, "low": 3.032, "close": 3.033, "volume": 43.77, "quote_volume": 132.77243, "trades": 5, "taker_buy_volume": 9.02, "taker_buy_quote": 27.3757}, {"ts": 1769697300000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 86.17, "quote_volume": 261.36017, "trades": 6, "taker_buy_volume": 14.24, "taker_buy_quote": 43.20416}, {"ts": 1769697360000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 15.38, "quote_volume": 46.62375, "trades": 4, "taker_buy_volume": 11.17, "taker_buy_quote": 33.86745}, {"ts": 1769697420000, "open": 3.028, "high": 3.038, "low": 3.026, "close": 3.037, "volume": 298.79, "quote_volume": 906.53167, "trades": 21, "taker_buy_volume": 217.22, "taker_buy_quote": 659.47549}, {"ts": 1769697480000, "open": 3.038, "high": 3.067, "low": 3.038, "close": 3.053, "volume": 2083.67, "quote_volume": 6372.32614, "trades": 76, "taker_buy_volume": 1497.61, "taker_buy_quote": 4582.37506}, {"ts": 1769697540000, "open": 3.052, "high": 3.061, "low": 3.051, "close": 3.055, "volume": 314.0, "quote_volume": 959.02876, "trades": 35, "taker_buy_volume": 67.27, "taker_buy_quote": 205.52973}, {"ts": 1769697600000, "open": 3.051, "high": 3.053, "low": 3.045, "close": 3.046, "volume": 580.72, "quote_volume": 1770.3999, "trades": 19, "taker_buy_volume": 28.82, "taker_buy_quote": 87.94597}, {"ts": 1769697660000, "open": 3.047, "high": 3.048, "low": 3.039, "close": 3.047, "volume": 160.89, "quote_volume": 489.69972, "trades": 22, "taker_buy_volume": 73.29, "taker_buy_quote": 223.19221}, {"ts": 1769697720000, "open": 3.042, "high": 3.048, "low": 3.042, "close": 3.043, "volume": 237.73, "quote_volume": 724.06361, "trades": 18, "taker_buy_volume": 199.2, "taker_buy_quote": 606.81895}, {"ts": 1769697780000, "open": 3.041, "high": 3.047, "low": 3.036, "close": 3.039, "volume": 431.66, "quote_volume": 1312.3371, "trades": 31, "taker_buy_volume": 140.76, "taker_buy_quote": 427.97965}, {"ts": 1769697840000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 7.84, "quote_volume": 23.84144, "trades": 1, "taker_buy_volume": 7.84, "taker_buy_quote": 23.84144}, {"ts": 1769697900000, "open": 3.039, "high": 3.042, "low": 3.036, "close": 3.042, "volume": 85.17, "quote_volume": 258.80433, "trades": 9, "taker_buy_volume": 14.56, "taker_buy_quote": 44.27284}, {"ts": 1769697960000, "open": 3.043, "high": 3.044, "low": 3.04, "close": 3.04, "volume": 392.44, "quote_volume": 1194.37572, "trades": 6, "taker_buy_volume": 384.79, "taker_buy_quote": 1171.11972}, {"ts": 1769698020000, "open": 3.042, "high": 3.042, "low": 3.038, "close": 3.04, "volume": 959.2, "quote_volume": 2915.87168, "trades": 22, "taker_buy_volume": 888.32, "taker_buy_quote": 2700.47594}, {"ts": 1769698080000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 9.66, "quote_volume": 29.38782, "trades": 3, "taker_buy_volume": 2.1, "taker_buy_quote": 6.3903}, {"ts": 1769698140000, "open": 3.043, "high": 3.049, "low": 3.043, "close": 3.044, "volume": 69.99, "quote_volume": 213.17315, "trades": 5, "taker_buy_volume": 39.43, "taker_buy_quote": 120.04051}, {"ts": 1769698200000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 8.96, "quote_volume": 27.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698260000, "open": 3.033, "high": 3.037, "low": 3.028, "close": 3.036, "volume": 270.5, "quote_volume": 820.62349, "trades": 17, "taker_buy_volume": 235.11, "taker_buy_quote": 713.43972}, {"ts": 1769698320000, "open": 3.031, "high": 3.031, "low": 3.024, "close": 3.028, "volume": 399.45, "quote_volume": 1209.93639, "trades": 21, "taker_buy_volume": 97.72, "taker_buy_quote": 296.08402}, {"ts": 1769698380000, "open": 3.024, "high": 3.025, "low": 3.02, "close": 3.021, "volume": 334.48, "quote_volume": 1011.01954, "trades": 19, "taker_buy_volume": 64.85, "taker_buy_quote": 196.04772}, {"ts": 1769698440000, "open": 3.021, "high": 3.029, "low": 3.021, "close": 3.024, "volume": 79.42, "quote_volume": 240.2703, "trades": 11, "taker_buy_volume": 49.1, "taker_buy_quote": 148.56575}, {"ts": 1769698500000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 61.3, "quote_volume": 185.52412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698560000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 79.11, "quote_volume": 238.9122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698620000, "open": 3.018, "high": 3.025, "low": 3.018, "close": 3.024, "volume": 661.54, "quote_volume": 2000.43243, "trades": 23, "taker_buy_volume": 599.25, "taker_buy_quote": 1812.16196}, {"ts": 1769698680000, "open": 3.018, "high": 3.018, "low": 3.003, "close": 3.011, "volume": 2101.34, "quote_volume": 6323.51805, "trades": 80, "taker_buy_volume": 451.88, "taker_buy_quote": 1360.44938}, {"ts": 1769698740000, "open": 3.012, "high": 3.013, "low": 3.006, "close": 3.013, "volume": 221.87, "quote_volume": 667.67925, "trades": 21, "taker_buy_volume": 91.17, "taker_buy_quote": 274.51624}, {"ts": 1769698800000, "open": 3.005, "high": 3.006, "low": 2.985, "close": 3.001, "volume": 1385.82, "quote_volume": 4150.53731, "trades": 96, "taker_buy_volume": 499.74, "taker_buy_quote": 1496.44181}, {"ts": 1769698860000, "open": 3.004, "high": 3.006, "low": 2.995, "close": 2.998, "volume": 236.69, "quote_volume": 710.24942, "trades": 26, "taker_buy_volume": 140.08, "taker_buy_quote": 420.58329}, {"ts": 1769698920000, "open": 3.001, "high": 3.001, "low": 2.994, "close": 2.994, "volume": 40.23, "quote_volume": 120.5676, "trades": 7, "taker_buy_volume": 21.68, "taker_buy_quote": 64.9853}, {"ts": 1769698980000, "open": 2.995, "high": 2.996, "low": 2.975, "close": 2.981, "volume": 2027.11, "quote_volume": 6042.25529, "trades": 97, "taker_buy_volume": 272.68, "taker_buy_quote": 814.24831}, {"ts": 1769699040000, "open": 2.976, "high": 2.994, "low": 2.971, "close": 2.992, "volume": 977.11, "quote_volume": 2915.88677, "trades": 48, "taker_buy_volume": 896.86, "taker_buy_quote": 2676.54627}, {"ts": 1769699100000, "open": 2.997, "high": 3.011, "low": 2.992, "close": 2.999, "volume": 447.92, "quote_volume": 1344.83237, "trades": 47, "taker_buy_volume": 273.15, "taker_buy_quote": 820.95993}, {"ts": 1769699160000, "open": 2.999, "high": 3.008, "low": 2.995, "close": 2.997, "volume": 663.38, "quote_volume": 1991.34513, "trades": 43, "taker_buy_volume": 479.53, "taker_buy_quote": 1440.21662}, {"ts": 1769699220000, "open": 2.998, "high": 3.001, "low": 2.994, "close": 3.001, "volume": 198.35, "quote_volume": 594.63464, "trades": 31, "taker_buy_volume": 68.43, "taker_buy_quote": 205.24764}, {"ts": 1769699280000, "open": 3.003, "high": 3.012, "low": 3.003, "close": 3.009, "volume": 157.13, "quote_volume": 472.52598, "trades": 27, "taker_buy_volume": 69.81, "taker_buy_quote": 209.81343}, {"ts": 1769699340000, "open": 3.006, "high": 3.006, "low": 2.992, "close": 2.995, "volume": 828.09, "quote_volume": 2481.00462, "trades": 56, "taker_buy_volume": 99.68, "taker_buy_quote": 298.81758}, {"ts": 1769699400000, "open": 2.998, "high": 3.01, "low": 2.995, "close": 3.01, "volume": 703.41, "quote_volume": 2111.95226, "trades": 37, "taker_buy_volume": 574.95, "taker_buy_quote": 1726.47616}, {"ts": 1769699460000, "open": 3.01, "high": 3.015, "low": 2.998, "close": 2.999, "volume": 502.42, "quote_volume": 1508.82047, "trades": 28, "taker_buy_volume": 72.82, "taker_buy_quote": 219.16691}, {"ts": 1769699520000, "open": 2.994, "high": 2.994, "low": 2.956, "close": 2.962, "volume": 2020.64, "quote_volume": 6005.09402, "trades": 117, "taker_buy_volume": 662.61, "taker_buy_quote": 1969.31676}, {"ts": 1769699580000, "open": 2.97, "high": 2.982, "low": 2.97, "close": 2.975, "volume": 726.79, "quote_volume": 2162.6255, "trades": 32, "taker_buy_volume": 546.09, "taker_buy_quote": 1624.76535}, {"ts": 1769699640000, "open": 2.972, "high": 2.98, "low": 2.958, "close": 2.968, "volume": 3297.56, "quote_volume": 9775.58873, "trades": 80, "taker_buy_volume": 1475.52, "taker_buy_quote": 4378.29645}, {"ts": 1769699700000, "open": 2.968, "high": 2.985, "low": 2.968, "close": 2.974, "volume": 1532.03, "quote_volume": 4566.92866, "trades": 57, "taker_buy_volume": 933.36, "taker_buy_quote": 2782.19344}, {"ts": 1769699760000, "open": 2.973, "high": 2.973, "low": 2.952, "close": 2.965, "volume": 1122.85, "quote_volume": 3325.52199, "trades": 30, "taker_buy_volume": 441.29, "taker_buy_quote": 1307.74075}, {"ts": 1769699820000, "open": 2.955, "high": 2.965, "low": 2.931, "close": 2.948, "volume": 3356.32, "quote_volume": 9876.1187, "trades": 160, "taker_buy_volume": 1139.44, "taker_buy_quote": 3356.75601}, {"ts": 1769699880000, "open": 2.948, "high": 2.969, "low": 2.942, "close": 2.963, "volume": 1951.28, "quote_volume": 5776.12908, "trades": 62, "taker_buy_volume": 782.45, "taker_buy_quote": 2317.42315}, {"ts": 1769699940000, "open": 2.957, "high": 2.965, "low": 2.957, "close": 2.965, "volume": 132.98, "quote_volume": 393.78847, "trades": 9, "taker_buy_volume": 75.52, "taker_buy_quote": 223.61525}, {"ts": 1769700000000, "open": 2.96, "high": 2.973, "low": 2.946, "close": 2.973, "volume": 2235.91, "quote_volume": 6616.50675, "trades": 40, "taker_buy_volume": 1591.66, "taker_buy_quote": 4711.79993}, {"ts": 1769700060000, "open": 2.972, "high": 2.985, "low": 2.972, "close": 2.974, "volume": 969.63, "quote_volume": 2891.99509, "trades": 17, "taker_buy_volume": 25.96, "taker_buy_quote": 77.36369}, {"ts": 1769700120000, "open": 2.975, "high": 2.978, "low": 2.964, "close": 2.978, "volume": 436.53, "quote_volume": 1296.18445, "trades": 15, "taker_buy_volume": 64.88, "taker_buy_quote": 192.73415}, {"ts": 1769700180000, "open": 2.978, "high": 2.981, "low": 2.974, "close": 2.974, "volume": 98.0, "quote_volume": 291.73528, "trades": 12, "taker_buy_volume": 18.98, "taker_buy_quote": 56.5604}, {"ts": 1769700240000, "open": 2.979, "high": 2.988, "low": 2.977, "close": 2.988, "volume": 153.97, "quote_volume": 459.28166, "trades": 21, "taker_buy_volume": 119.16, "taker_buy_quote": 355.59859}, {"ts": 1769700300000, "open": 2.984, "high": 2.986, "low": 2.98, "close": 2.986, "volume": 152.58, "quote_volume": 455.00932, "trades": 10, "taker_buy_volume": 46.79, "taker_buy_quote": 139.56956}, {"ts": 1769700360000, "open": 2.987, "high": 2.992, "low": 2.986, "close": 2.986, "volume": 495.17, "quote_volume": 1479.48683, "trades": 17, "taker_buy_volume": 439.62, "taker_buy_quote": 1313.5387}, {"ts": 1769700420000, "open": 2.991, "high": 2.991, "low": 2.98, "close": 2.984, "volume": 171.49, "quote_volume": 511.56484, "trades": 12, "taker_buy_volume": 43.1, "taker_buy_quote": 128.67634}, {"ts": 1769700480000, "open": 2.979, "high": 2.979, "low": 2.976, "close": 2.976, "volume": 177.08, "quote_volume": 527.11826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700540000, "open": 2.976, "high": 2.993, "low": 2.976, "close": 2.988, "volume": 1130.55, "quote_volume": 3377.60489, "trades": 16, "taker_buy_volume": 1077.46, "taker_buy_quote": 3219.13917}, {"ts": 1769700600000, "open": 2.988, "high": 2.997, "low": 2.987, "close": 2.994, "volume": 106.94, "quote_volume": 319.70307, "trades": 7, "taker_buy_volume": 27.77, "taker_buy_quote": 83.16111}, {"ts": 1769700660000, "open": 2.987, "high": 2.995, "low": 2.986, "close": 2.986, "volume": 798.36, "quote_volume": 2385.45712, "trades": 15, "taker_buy_volume": 100.28, "taker_buy_quote": 300.02743}, {"ts": 1769700720000, "open": 2.986, "high": 3.01, "low": 2.984, "close": 3.004, "volume": 1682.83, "quote_volume": 5044.52742, "trades": 34, "taker_buy_volume": 1558.56, "taker_buy_quote": 4673.00844}, {"ts": 1769700780000, "open": 3.01, "high": 3.03, "low": 3.009, "close": 3.027, "volume": 691.22, "quote_volume": 2083.2054, "trades": 34, "taker_buy_volume": 644.23, "taker_buy_quote": 1941.0459}, {"ts": 1769700840000, "open": 3.025, "high": 3.032, "low": 3.003, "close": 3.009, "volume": 3403.34, "quote_volume": 10263.01469, "trades": 122, "taker_buy_volume": 768.19, "taker_buy_quote": 2313.48161}, {"ts": 1769700900000, "open": 3.008, "high": 3.011, "low": 3.002, "close": 3.008, "volume": 423.39, "quote_volume": 1273.42685, "trades": 31, "taker_buy_volume": 262.03, "taker_buy_quote": 788.36625}, {"ts": 1769700960000, "open": 3.008, "high": 3.022, "low": 3.008, "close": 3.013, "volume": 792.45, "quote_volume": 2388.99472, "trades": 21, "taker_buy_volume": 774.17, "taker_buy_quote": 2333.91708}, {"ts": 1769701020000, "open": 3.017, "high": 3.029, "low": 3.017, "close": 3.029, "volume": 1211.82, "quote_volume": 3659.85967, "trades": 22, "taker_buy_volume": 1052.78, "taker_buy_quote": 3179.36875}, {"ts": 1769701080000, "open": 3.023, "high": 3.027, "low": 3.019, "close": 3.02, "volume": 388.51, "quote_volume": 1174.01444, "trades": 14, "taker_buy_volume": 136.29, "taker_buy_quote": 412.34869}, {"ts": 1769701140000, "open": 3.019, "high": 3.021, "low": 3.011, "close": 3.011, "volume": 922.86, "quote_volume": 2783.06567, "trades": 30, "taker_buy_volume": 246.47, "taker_buy_quote": 743.52324}, {"ts": 1769701200000, "open": 3.007, "high": 3.007, "low": 2.994, "close": 2.994, "volume": 279.01, "quote_volume": 835.78918, "trades": 13, "taker_buy_volume": 11.3, "taker_buy_quote": 33.9113}, {"ts": 1769701260000, "open": 2.996, "high": 3.003, "low": 2.98, "close": 2.997, "volume": 1504.18, "quote_volume": 4499.68001, "trades": 51, "taker_buy_volume": 973.71, "taker_buy_quote": 2915.01741}, {"ts": 1769701320000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701380000, "open": 2.983, "high": 2.986, "low": 2.983, "close": 2.986, "volume": 269.62, "quote_volume": 804.43035, "trades": 5, "taker_buy_volume": 218.65, "taker_buy_quote": 652.29477}, {"ts": 1769701440000, "open": 2.986, "high": 2.992, "low": 2.986, "close": 2.992, "volume": 129.28, "quote_volume": 386.514, "trades": 13, "taker_buy_volume": 77.02, "taker_buy_quote": 230.15208}, {"ts": 1769701500000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 73.09, "quote_volume": 218.56925, "trades": 7, "taker_buy_volume": 66.69, "taker_buy_quote": 199.42685}, {"ts": 1769701560000, "open": 2.99, "high": 2.996, "low": 2.99, "close": 2.996, "volume": 39.15, "quote_volume": 117.2814, "trades": 6, "taker_buy_volume": 39.15, "taker_buy_quote": 117.2814}, {"ts": 1769701620000, "open": 2.993, "high": 2.996, "low": 2.988, "close": 2.988, "volume": 70.75, "quote_volume": 211.79517, "trades": 5, "taker_buy_volume": 18.53, "taker_buy_quote": 55.46029}, {"ts": 1769701680000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 24.99, "quote_volume": 74.70121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701740000, "open": 2.982, "high": 2.982, "low": 2.979, "close": 2.982, "volume": 67.26, "quote_volume": 200.47824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701800000, "open": 2.976, "high": 2.987, "low": 2.972, "close": 2.987, "volume": 269.96, "quote_volume": 805.27428, "trades": 21, "taker_buy_volume": 242.64, "taker_buy_quote": 724.03416}, {"ts": 1769701860000, "open": 2.988, "high": 3.0, "low": 2.988, "close": 3.0, "volume": 156.66, "quote_volume": 468.54211, "trades": 15, "taker_buy_volume": 121.12, "taker_buy_quote": 362.24653}, {"ts": 1769701920000, "open": 3.003, "high": 3.003, "low": 2.998, "close": 2.998, "volume": 12.96, "quote_volume": 38.87448, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 12.25224}, {"ts": 1769701980000, "open": 3.006, "high": 3.01, "low": 2.999, "close": 3.001, "volume": 739.59, "quote_volume": 2220.48133, "trades": 35, "taker_buy_volume": 111.1, "taker_buy_quote": 334.04788}, {"ts": 1769702040000, "open": 3.0, "high": 3.0, "low": 2.988, "close": 2.992, "volume": 851.91, "quote_volume": 2551.37246, "trades": 34, "taker_buy_volume": 48.31, "taker_buy_quote": 144.68845}, {"ts": 1769702100000, "open": 2.998, "high": 3.001, "low": 2.992, "close": 3.001, "volume": 171.74, "quote_volume": 514.70231, "trades": 14, "taker_buy_volume": 45.99, "taker_buy_quote": 137.95094}, {"ts": 1769702160000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702220000, "open": 3.002, "high": 3.008, "low": 3.002, "close": 3.008, "volume": 60.85, "quote_volume": 182.85452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702280000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.999, "volume": 236.31, "quote_volume": 708.67045, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702340000, "open": 2.996, "high": 3.002, "low": 2.996, "close": 3.002, "volume": 61.27, "quote_volume": 183.73742, "trades": 5, "taker_buy_volume": 54.88, "taker_buy_quote": 164.59298}, {"ts": 1769702400000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 255.07, "quote_volume": 764.69542, "trades": 2, "taker_buy_volume": 255.07, "taker_buy_quote": 764.69542}, {"ts": 1769702460000, "open": 2.992, "high": 2.998, "low": 2.992, "close": 2.998, "volume": 90.66, "quote_volume": 271.5572, "trades": 3, "taker_buy_volume": 60.49, "taker_buy_quote": 181.28856}, {"ts": 1769702520000, "open": 2.991, "high": 2.995, "low": 2.991, "close": 2.991, "volume": 60.18, "quote_volume": 180.00574, "trades": 7, "taker_buy_volume": 55.55, "taker_buy_quote": 166.15741}, {"ts": 1769702580000, "open": 2.991, "high": 3.001, "low": 2.991, "close": 3.001, "volume": 147.7, "quote_volume": 442.91642, "trades": 11, "taker_buy_volume": 140.46, "taker_buy_quote": 421.19642}, {"ts": 1769702640000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 36.21, "quote_volume": 108.61567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702700000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 61.03, "quote_volume": 182.85624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702760000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 2.09, "quote_volume": 6.25537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702820000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.993, "volume": 60.65, "quote_volume": 181.43527, "trades": 2, "taker_buy_volume": 30.06, "taker_buy_quote": 89.8794}, {"ts": 1769702880000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.003, "volume": 47.4, "quote_volume": 142.2396, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 142.2396}, {"ts": 1769702940000, "open": 3.0, "high": 3.003, "low": 2.999, "close": 2.999, "volume": 91.22, "quote_volume": 273.73316, "trades": 6, "taker_buy_volume": 64.18, "taker_buy_quote": 192.6402}, {"ts": 1769703000000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 2.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 6.006}, {"ts": 1769703060000, "open": 3.011, "high": 3.013, "low": 3.008, "close": 3.011, "volume": 488.25, "quote_volume": 1470.41004, "trades": 11, "taker_buy_volume": 364.31, "taker_buy_quote": 1097.18845}, {"ts": 1769703120000, "open": 3.007, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 94.65, "quote_volume": 284.56179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703180000, "open": 3.004, "high": 3.01, "low": 3.004, "close": 3.01, "volume": 71.5, "quote_volume": 215.00119, "trades": 4, "taker_buy_volume": 41.25, "taker_buy_quote": 123.94869}, {"ts": 1769703240000, "open": 3.012, "high": 3.018, "low": 3.012, "close": 3.016, "volume": 31.81, "quote_volume": 95.89782, "trades": 6, "taker_buy_volume": 20.5, "taker_buy_quote": 61.78686}, {"ts": 1769703300000, "open": 3.019, "high": 3.036, "low": 3.019, "close": 3.036, "volume": 269.09, "quote_volume": 815.22514, "trades": 24, "taker_buy_volume": 218.84, "taker_buy_quote": 663.26117}, {"ts": 1769703360000, "open": 3.036, "high": 3.045, "low": 3.026, "close": 3.03, "volume": 1914.38, "quote_volume": 5806.15954, "trades": 59, "taker_buy_volume": 663.57, "taker_buy_quote": 2013.47122}, {"ts": 1769703420000, "open": 3.03, "high": 3.03, "low": 3.02, "close": 3.02, "volume": 487.96, "quote_volume": 1476.2183, "trades": 32, "taker_buy_volume": 140.77, "taker_buy_quote": 425.78912}, {"ts": 1769703480000, "open": 3.02, "high": 3.023, "low": 3.02, "close": 3.023, "volume": 15.77, "quote_volume": 47.63149, "trades": 2, "taker_buy_volume": 2.03, "taker_buy_quote": 6.13669}, {"ts": 1769703540000, "open": 3.023, "high": 3.023, "low": 3.02, "close": 3.021, "volume": 116.34, "quote_volume": 351.53796, "trades": 5, "taker_buy_volume": 21.55, "taker_buy_quote": 65.14565}, {"ts": 1769703600000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 83.32, "quote_volume": 251.98724, "trades": 6, "taker_buy_volume": 83.32, "taker_buy_quote": 251.98724}, {"ts": 1769703660000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 72.98, "quote_volume": 220.65316, "trades": 3, "taker_buy_volume": 30.97, "taker_buy_quote": 93.62231}, {"ts": 1769703720000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 6.03, "quote_volume": 18.19854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 3.015, "high": 3.019, "low": 3.013, "close": 3.019, "volume": 72.32, "quote_volume": 218.10637, "trades": 7, "taker_buy_volume": 23.22, "taker_buy_quote": 70.08962}, {"ts": 1769703840000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 26.46, "quote_volume": 79.7769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703900000, "open": 3.014, "high": 3.021, "low": 3.009, "close": 3.021, "volume": 849.98, "quote_volume": 2561.5851, "trades": 35, "taker_buy_volume": 604.92, "taker_buy_quote": 1823.49929}, {"ts": 1769703960000, "open": 3.015, "high": 3.016, "low": 3.014, "close": 3.016, "volume": 116.3, "quote_volume": 350.70305, "trades": 3, "taker_buy_volume": 81.67, "taker_buy_quote": 246.31672}, {"ts": 1769704020000, "open": 3.016, "high": 3.019, "low": 3.016, "close": 3.019, "volume": 61.44, "quote_volume": 185.39445, "trades": 3, "taker_buy_volume": 30.97, "taker_buy_quote": 93.40552}, {"ts": 1769704080000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 11.71, "quote_volume": 35.25881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704140000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 73.36, "quote_volume": 220.97951, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 35.32408}, {"ts": 1769704200000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 11.64, "quote_volume": 35.08296, "trades": 1, "taker_buy_volume": 11.64, "taker_buy_quote": 35.08296}, {"ts": 1769704260000, "open": 3.011, "high": 3.012, "low": 3.008, "close": 3.011, "volume": 62.99, "quote_volume": 189.58989, "trades": 5, "taker_buy_volume": 32.48, "taker_buy_quote": 97.81581}, {"ts": 1769704320000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704380000, "open": 3.014, "high": 3.014, "low": 3.006, "close": 3.006, "volume": 114.8, "quote_volume": 345.72166, "trades": 6, "taker_buy_volume": 66.91, "taker_buy_quote": 201.54634}, {"ts": 1769704440000, "open": 3.007, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 30.34, "quote_volume": 91.24723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704500000, "open": 3.007, "high": 3.007, "low": 3.003, "close": 3.003, "volume": 66.65, "quote_volume": 200.39503, "trades": 4, "taker_buy_volume": 30.8, "taker_buy_quote": 92.6156}, {"ts": 1769704560000, "open": 3.007, "high": 3.007, "low": 3.005, "close": 3.005, "volume": 101.69, "quote_volume": 305.7003, "trades": 4, "taker_buy_volume": 41.8, "taker_buy_quote": 125.6926}, {"ts": 1769704620000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.008, "volume": 61.18, "quote_volume": 183.93884, "trades": 3, "taker_buy_volume": 30.98, "taker_buy_quote": 93.18784}, {"ts": 1769704680000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704740000, "open": 3.007, "high": 3.021, "low": 3.007, "close": 3.021, "volume": 339.71, "quote_volume": 1023.74503, "trades": 21, "taker_buy_volume": 273.33, "taker_buy_quote": 823.99233}, {"ts": 1769704800000, "open": 3.024, "high": 3.027, "low": 3.024, "close": 3.027, "volume": 9.52, "quote_volume": 28.80573, "trades": 2, "taker_buy_volume": 9.52, "taker_buy_quote": 28.80573}, {"ts": 1769704860000, "open": 3.026, "high": 3.029, "low": 3.021, "close": 3.029, "volume": 180.15, "quote_volume": 544.67354, "trades": 18, "taker_buy_volume": 55.78, "taker_buy_quote": 168.72506}, {"ts": 1769704920000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704980000, "open": 3.024, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 64.88, "quote_volume": 196.10565, "trades": 4, "taker_buy_volume": 21.45, "taker_buy_quote": 64.81068}, {"ts": 1769705040000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 3.33, "quote_volume": 10.06992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705100000, "open": 3.019, "high": 3.033, "low": 3.017, "close": 3.027, "volume": 228.62, "quote_volume": 691.70065, "trades": 22, "taker_buy_volume": 163.6, "taker_buy_quote": 495.43126}, {"ts": 1769705160000, "open": 3.028, "high": 3.032, "low": 3.026, "close": 3.026, "volume": 174.78, "quote_volume": 529.41343, "trades": 14, "taker_buy_volume": 50.53, "taker_buy_quote": 153.10886}, {"ts": 1769705220000, "open": 3.028, "high": 3.036, "low": 3.026, "close": 3.036, "volume": 380.64, "quote_volume": 1154.33368, "trades": 11, "taker_buy_volume": 330.35, "taker_buy_quote": 1001.99879}, {"ts": 1769705280000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 28.44, "quote_volume": 86.32966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705340000, "open": 3.034, "high": 3.035, "low": 3.027, "close": 3.035, "volume": 126.08, "quote_volume": 382.14825, "trades": 13, "taker_buy_volume": 35.34, "taker_buy_quote": 107.15362}, {"ts": 1769705400000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 28.14, "quote_volume": 85.36285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705460000, "open": 3.033, "high": 3.033, "low": 3.028, "close": 3.031, "volume": 78.54, "quote_volume": 237.95336, "trades": 6, "taker_buy_volume": 22.99, "taker_buy_quote": 69.68269}, {"ts": 1769705520000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 232.1, "quote_volume": 704.71336, "trades": 4, "taker_buy_volume": 232.1, "taker_buy_quote": 704.71336}, {"ts": 1769705580000, "open": 3.038, "high": 3.038, "low": 3.034, "close": 3.034, "volume": 142.06, "quote_volume": 431.26465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705640000, "open": 3.032, "high": 3.04, "low": 3.032, "close": 3.037, "volume": 152.9, "quote_volume": 463.98506, "trades": 16, "taker_buy_volume": 131.26, "taker_buy_quote": 398.26438}, {"ts": 1769705700000, "open": 3.035, "high": 3.037, "low": 3.034, "close": 3.035, "volume": 124.68, "quote_volume": 378.418, "trades": 8, "taker_buy_volume": 29.31, "taker_buy_quote": 88.96635}, {"ts": 1769705760000, "open": 3.042, "high": 3.048, "low": 3.04, "close": 3.04, "volume": 302.34, "quote_volume": 920.46487, "trades": 21, "taker_buy_volume": 203.7, "taker_buy_quote": 620.54756}, {"ts": 1769705820000, "open": 3.04, "high": 3.042, "low": 3.037, "close": 3.042, "volume": 390.09, "quote_volume": 1185.84201, "trades": 6, "taker_buy_volume": 61.13, "taker_buy_quote": 185.80361}, {"ts": 1769705880000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 448.09, "quote_volume": 1362.34774, "trades": 15, "taker_buy_volume": 187.69, "taker_buy_quote": 570.5776}, {"ts": 1769705940000, "open": 3.043, "high": 3.044, "low": 3.037, "close": 3.037, "volume": 223.57, "quote_volume": 679.69249, "trades": 15, "taker_buy_volume": 56.23, "taker_buy_quote": 171.06102}, {"ts": 1769706000000, "open": 3.038, "high": 3.042, "low": 3.037, "close": 3.037, "volume": 225.6, "quote_volume": 685.41427, "trades": 14, "taker_buy_volume": 32.95, "taker_buy_quote": 100.16009}, {"ts": 1769706060000, "open": 3.034, "high": 3.037, "low": 3.034, "close": 3.037, "volume": 67.52, "quote_volume": 204.94574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706120000, "open": 3.033, "high": 3.037, "low": 3.033, "close": 3.034, "volume": 84.48, "quote_volume": 256.4998, "trades": 4, "taker_buy_volume": 80.0, "taker_buy_quote": 242.90748}, {"ts": 1769706180000, "open": 3.033, "high": 3.035, "low": 3.028, "close": 3.035, "volume": 213.81, "quote_volume": 648.16021, "trades": 18, "taker_buy_volume": 91.46, "taker_buy_quote": 277.45786}, {"ts": 1769706240000, "open": 3.028, "high": 3.029, "low": 3.027, "close": 3.028, "volume": 220.57, "quote_volume": 667.89054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706300000, "open": 3.028, "high": 3.033, "low": 3.027, "close": 3.03, "volume": 434.42, "quote_volume": 1316.37847, "trades": 18, "taker_buy_volume": 396.43, "taker_buy_quote": 1201.34859}, {"ts": 1769706360000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 279.41, "quote_volume": 845.21065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706420000, "open": 3.025, "high": 3.027, "low": 3.022, "close": 3.027, "volume": 76.26, "quote_volume": 230.639, "trades": 7, "taker_buy_volume": 61.23, "taker_buy_quote": 185.21834}, {"ts": 1769706480000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.028, "volume": 36.99, "quote_volume": 111.97958, "trades": 7, "taker_buy_volume": 36.99, "taker_buy_quote": 111.97958}, {"ts": 1769706540000, "open": 3.028, "high": 3.031, "low": 3.027, "close": 3.031, "volume": 85.77, "quote_volume": 259.79058, "trades": 6, "taker_buy_volume": 30.26, "taker_buy_quote": 91.62728}, {"ts": 1769706600000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706660000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 60.22, "quote_volume": 182.88496, "trades": 5, "taker_buy_volume": 30.21, "taker_buy_quote": 91.7746}, {"ts": 1769706720000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706780000, "open": 3.038, "high": 3.04, "low": 3.034, "close": 3.034, "volume": 380.56, "quote_volume": 1155.29677, "trades": 15, "taker_buy_volume": 43.75, "taker_buy_quote": 132.90868}, {"ts": 1769706840000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706900000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 61.16, "quote_volume": 185.45707, "trades": 10, "taker_buy_volume": 54.58, "taker_buy_quote": 165.49335}, {"ts": 1769706960000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 120.06, "quote_volume": 363.33538, "trades": 3, "taker_buy_volume": 2.46, "taker_buy_quote": 7.45134}, {"ts": 1769707020000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 60.56, "quote_volume": 183.34543, "trades": 2, "taker_buy_volume": 30.27, "taker_buy_quote": 91.59702}, {"ts": 1769707080000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.033, "volume": 114.57, "quote_volume": 347.51048, "trades": 9, "taker_buy_volume": 55.95, "taker_buy_quote": 169.68328}, {"ts": 1769707140000, "open": 3.035, "high": 3.039, "low": 3.035, "close": 3.039, "volume": 129.04, "quote_volume": 391.94116, "trades": 18, "taker_buy_volume": 75.39, "taker_buy_quote": 228.99511}, {"ts": 1769707200000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 5.03, "quote_volume": 15.27611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707260000, "open": 3.039, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 61.43, "quote_volume": 186.77727, "trades": 6, "taker_buy_volume": 13.22, "taker_buy_quote": 40.21524}, {"ts": 1769707320000, "open": 3.037, "high": 3.037, "low": 3.031, "close": 3.031, "volume": 32.53, "quote_volume": 98.74322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707380000, "open": 3.028, "high": 3.031, "low": 3.028, "close": 3.031, "volume": 60.82, "quote_volume": 184.25512, "trades": 4, "taker_buy_volume": 43.32, "taker_buy_quote": 131.21262}, {"ts": 1769707440000, "open": 3.032, "high": 3.032, "low": 3.031, "close": 3.031, "volume": 71.41, "quote_volume": 216.46894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707500000, "open": 3.026, "high": 3.029, "low": 3.023, "close": 3.029, "volume": 951.14, "quote_volume": 2877.64001, "trades": 30, "taker_buy_volume": 509.07, "taker_buy_quote": 1540.15681}, {"ts": 1769707560000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 3.028, "high": 3.03, "low": 3.026, "close": 3.03, "volume": 87.69, "quote_volume": 265.54187, "trades": 8, "taker_buy_volume": 3.03, "taker_buy_quote": 9.1809}, {"ts": 1769707680000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 23.96, "quote_volume": 72.61223, "trades": 2, "taker_buy_volume": 23.96, "taker_buy_quote": 72.61223}, {"ts": 1769707740000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 61.11, "quote_volume": 184.9497, "trades": 4, "taker_buy_volume": 30.65, "taker_buy_quote": 92.8082}, {"ts": 1769707800000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 3.5, "quote_volume": 10.5735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707860000, "open": 3.018, "high": 3.02, "low": 3.015, "close": 3.02, "volume": 92.56, "quote_volume": 279.31519, "trades": 5, "taker_buy_volume": 62.15, "taker_buy_quote": 187.62904}, {"ts": 1769707920000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707980000, "open": 3.021, "high": 3.031, "low": 3.018, "close": 3.021, "volume": 1111.14, "quote_volume": 3360.60369, "trades": 32, "taker_buy_volume": 1058.36, "taker_buy_quote": 3201.22079}, {"ts": 1769708040000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708100000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.021, "volume": 112.24, "quote_volume": 339.16743, "trades": 8, "taker_buy_volume": 60.57, "taker_buy_quote": 183.07236}, {"ts": 1769708160000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708220000, "open": 3.02, "high": 3.022, "low": 3.02, "close": 3.022, "volume": 61.54, "quote_volume": 185.91204, "trades": 2, "taker_buy_volume": 30.62, "taker_buy_quote": 92.53364}, {"ts": 1769708280000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 94.06, "quote_volume": 284.5315, "trades": 4, "taker_buy_volume": 42.26, "taker_buy_quote": 127.8365}, {"ts": 1769708340000, "open": 3.022, "high": 3.025, "low": 3.022, "close": 3.025, "volume": 106.49, "quote_volume": 321.92917, "trades": 6, "taker_buy_volume": 30.45, "taker_buy_quote": 92.11125}, {"ts": 1769708400000, "open": 3.016, "high": 3.016, "low": 3.014, "close": 3.015, "volume": 133.43, "quote_volume": 402.22516, "trades": 7, "taker_buy_volume": 14.07, "taker_buy_quote": 42.42105}, {"ts": 1769708460000, "open": 3.017, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 81.1, "quote_volume": 244.64543, "trades": 6, "taker_buy_volume": 16.85, "taker_buy_quote": 50.83916}, {"ts": 1769708520000, "open": 3.016, "high": 3.016, "low": 3.012, "close": 3.012, "volume": 6.61, "quote_volume": 19.92256, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 9.98296}, {"ts": 1769708580000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.013, "volume": 60.59, "quote_volume": 182.46623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708700000, "open": 3.007, "high": 3.01, "low": 3.006, "close": 3.006, "volume": 66.0, "quote_volume": 198.54873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708760000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708820000, "open": 3.003, "high": 3.003, "low": 2.997, "close": 3.003, "volume": 118.15, "quote_volume": 354.42568, "trades": 8, "taker_buy_volume": 45.24, "taker_buy_quote": 135.76918}, {"ts": 1769708880000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 33.36, "quote_volume": 100.08, "trades": 1, "taker_buy_volume": 33.36, "taker_buy_quote": 100.08}, {"ts": 1769708940000, "open": 3.004, "high": 3.008, "low": 3.002, "close": 3.008, "volume": 61.18, "quote_volume": 183.85997, "trades": 6, "taker_buy_volume": 30.87, "taker_buy_quote": 92.82852}, {"ts": 1769709000000, "open": 3.002, "high": 3.008, "low": 3.002, "close": 3.005, "volume": 65.43, "quote_volume": 196.63141, "trades": 6, "taker_buy_volume": 19.43, "taker_buy_quote": 58.43266}, {"ts": 1769709060000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.0, "volume": 75.85, "quote_volume": 227.6348, "trades": 4, "taker_buy_volume": 3.19, "taker_buy_quote": 9.57}, {"ts": 1769709120000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 14.4, "quote_volume": 43.1568, "trades": 1, "taker_buy_volume": 14.4, "taker_buy_quote": 43.1568}, {"ts": 1769709180000, "open": 2.994, "high": 2.999, "low": 2.994, "close": 2.999, "volume": 75.47, "quote_volume": 226.15091, "trades": 4, "taker_buy_volume": 44.51, "taker_buy_quote": 133.45667}, {"ts": 1769709240000, "open": 2.996, "high": 2.998, "low": 2.996, "close": 2.998, "volume": 29.09, "quote_volume": 87.1829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709300000, "open": 2.998, "high": 3.002, "low": 2.998, "close": 3.002, "volume": 60.96, "quote_volume": 182.88032, "trades": 4, "taker_buy_volume": 60.96, "taker_buy_quote": 182.88032}, {"ts": 1769709360000, "open": 2.997, "high": 2.999, "low": 2.992, "close": 2.999, "volume": 524.45, "quote_volume": 1570.78507, "trades": 19, "taker_buy_volume": 373.43, "taker_buy_quote": 1118.43991}, {"ts": 1769709420000, "open": 2.996, "high": 2.997, "low": 2.994, "close": 2.997, "volume": 75.58, "quote_volume": 226.4206, "trades": 5, "taker_buy_volume": 30.97, "taker_buy_quote": 92.81709}, {"ts": 1769709480000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 5.19, "quote_volume": 15.52848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709540000, "open": 2.992, "high": 2.992, "low": 2.988, "close": 2.992, "volume": 101.53, "quote_volume": 303.6165, "trades": 5, "taker_buy_volume": 30.75, "taker_buy_quote": 92.004}, {"ts": 1769709600000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 58.34, "quote_volume": 174.60524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709660000, "open": 2.986, "high": 2.994, "low": 2.986, "close": 2.994, "volume": 353.57, "quote_volume": 1056.98117, "trades": 37, "taker_buy_volume": 140.88, "taker_buy_quote": 421.46605}, {"ts": 1769709720000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 6.52, "quote_volume": 19.50784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709780000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.997, "volume": 148.88, "quote_volume": 446.2044, "trades": 9, "taker_buy_volume": 34.35, "taker_buy_quote": 102.9813}, {"ts": 1769709840000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 5.98, "quote_volume": 17.89216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709900000, "open": 2.995, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 73.98, "quote_volume": 221.66028, "trades": 7, "taker_buy_volume": 60.62, "taker_buy_quote": 181.64708}, {"ts": 1769709960000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710020000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710080000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 23.57, "quote_volume": 70.58336, "trades": 3, "taker_buy_volume": 6.93, "taker_buy_quote": 20.74842}, {"ts": 1769710140000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.994, "volume": 61.12, "quote_volume": 182.933, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 92.75412}, {"ts": 1769710200000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710260000, "open": 2.985, "high": 2.988, "low": 2.985, "close": 2.986, "volume": 70.19, "quote_volume": 209.61733, "trades": 3, "taker_buy_volume": 30.21, "taker_buy_quote": 90.26748}, {"ts": 1769710320000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 181.3, "quote_volume": 542.25635, "trades": 7, "taker_buy_volume": 181.3, "taker_buy_quote": 542.25635}, {"ts": 1769710380000, "open": 2.991, "high": 2.995, "low": 2.99, "close": 2.995, "volume": 68.35, "quote_volume": 204.56289, "trades": 5, "taker_buy_volume": 46.11, "taker_buy_quote": 138.03533}, {"ts": 1769710440000, "open": 2.995, "high": 2.995, "low": 2.99, "close": 2.991, "volume": 273.71, "quote_volume": 819.64914, "trades": 7, "taker_buy_volume": 60.31, "taker_buy_quote": 180.62845}, {"ts": 1769710500000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 61.0, "quote_volume": 182.48135, "trades": 4, "taker_buy_volume": 61.0, "taker_buy_quote": 182.48135}, {"ts": 1769710560000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 13.38, "quote_volume": 40.04634, "trades": 2, "taker_buy_volume": 13.38, "taker_buy_quote": 40.04634}, {"ts": 1769710620000, "open": 2.991, "high": 2.991, "low": 2.99, "close": 2.99, "volume": 73.59, "quote_volume": 220.10584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710680000, "open": 2.987, "high": 2.987, "low": 2.962, "close": 2.971, "volume": 5505.52, "quote_volume": 16367.56771, "trades": 167, "taker_buy_volume": 1804.9, "taker_buy_quote": 5358.83817}, {"ts": 1769710740000, "open": 2.972, "high": 2.977, "low": 2.97, "close": 2.97, "volume": 192.51, "quote_volume": 572.46005, "trades": 12, "taker_buy_volume": 162.12, "taker_buy_quote": 482.08019}, {"ts": 1769710800000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710860000, "open": 2.967, "high": 2.97, "low": 2.967, "close": 2.97, "volume": 100.26, "quote_volume": 297.62133, "trades": 7, "taker_buy_volume": 70.1, "taker_buy_quote": 208.13661}, {"ts": 1769710920000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 18.08, "quote_volume": 53.73376, "trades": 3, "taker_buy_volume": 18.08, "taker_buy_quote": 53.73376}, {"ts": 1769710980000, "open": 2.971, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 67.17, "quote_volume": 199.65258, "trades": 4, "taker_buy_volume": 22.41, "taker_buy_quote": 66.58011}, {"ts": 1769711040000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 24.2, "quote_volume": 71.93679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711100000, "open": 2.97, "high": 2.975, "low": 2.968, "close": 2.974, "volume": 132.19, "quote_volume": 392.80893, "trades": 13, "taker_buy_volume": 103.99, "taker_buy_quote": 309.02826}, {"ts": 1769711160000, "open": 2.972, "high": 2.973, "low": 2.969, "close": 2.969, "volume": 89.13, "quote_volume": 264.82404, "trades": 10, "taker_buy_volume": 13.95, "taker_buy_quote": 41.41755}, {"ts": 1769711220000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 60.33, "quote_volume": 179.21013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711280000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 13.76, "quote_volume": 40.8672, "trades": 1, "taker_buy_volume": 13.76, "taker_buy_quote": 40.8672}, {"ts": 1769711340000, "open": 2.973, "high": 2.974, "low": 2.97, "close": 2.973, "volume": 139.25, "quote_volume": 413.87264, "trades": 10, "taker_buy_volume": 83.39, "taker_buy_quote": 247.93227}, {"ts": 1769711400000, "open": 2.967, "high": 2.967, "low": 2.958, "close": 2.958, "volume": 261.75, "quote_volume": 775.97761, "trades": 13, "taker_buy_volume": 60.74, "taker_buy_quote": 180.00432}, {"ts": 1769711460000, "open": 2.955, "high": 2.97, "low": 2.955, "close": 2.97, "volume": 359.67, "quote_volume": 1065.12516, "trades": 20, "taker_buy_volume": 260.12, "taker_buy_quote": 770.37986}, {"ts": 1769711520000, "open": 2.973, "high": 2.974, "low": 2.968, "close": 2.969, "volume": 542.2, "quote_volume": 1611.05516, "trades": 24, "taker_buy_volume": 272.23, "taker_buy_quote": 809.33642}, {"ts": 1769711580000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 122.08, "quote_volume": 362.15574, "trades": 7, "taker_buy_volume": 43.86, "taker_buy_quote": 130.1149}, {"ts": 1769711640000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 13.7, "quote_volume": 40.61701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711700000, "open": 2.971, "high": 2.977, "low": 2.97, "close": 2.977, "volume": 253.22, "quote_volume": 753.44566, "trades": 15, "taker_buy_volume": 198.68, "taker_buy_quote": 591.36371}, {"ts": 1769711760000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 12.07, "quote_volume": 35.90825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711820000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 68.06, "quote_volume": 202.51601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711880000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711940000, "open": 2.976, "high": 2.976, "low": 2.972, "close": 2.972, "volume": 84.86, "quote_volume": 252.40896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712000000, "open": 2.971, "high": 2.981, "low": 2.967, "close": 2.974, "volume": 1148.64, "quote_volume": 3417.57404, "trades": 26, "taker_buy_volume": 678.38, "taker_buy_quote": 2018.78802}, {"ts": 1769712060000, "open": 2.974, "high": 2.977, "low": 2.972, "close": 2.977, "volume": 86.2, "quote_volume": 256.40264, "trades": 9, "taker_buy_volume": 35.94, "taker_buy_quote": 106.97814}, {"ts": 1769712120000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712180000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 81.81, "quote_volume": 242.96715, "trades": 7, "taker_buy_volume": 52.07, "taker_buy_quote": 154.64393}, {"ts": 1769712240000, "open": 2.97, "high": 2.97, "low": 2.968, "close": 2.968, "volume": 27.43, "quote_volume": 81.44312, "trades": 3, "taker_buy_volume": 15.44, "taker_buy_quote": 45.8568}, {"ts": 1769712300000, "open": 2.968, "high": 2.971, "low": 2.967, "close": 2.967, "volume": 100.0, "quote_volume": 296.91517, "trades": 9, "taker_buy_volume": 80.96, "taker_buy_quote": 240.4088}, {"ts": 1769712360000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 68.65, "quote_volume": 203.66739, "trades": 5, "taker_buy_volume": 49.03, "taker_buy_quote": 145.46341}, {"ts": 1769712420000, "open": 2.964, "high": 2.966, "low": 2.962, "close": 2.963, "volume": 117.51, "quote_volume": 348.35183, "trades": 11, "taker_buy_volume": 68.78, "taker_buy_quote": 203.96146}, {"ts": 1769712480000, "open": 2.96, "high": 2.961, "low": 2.956, "close": 2.959, "volume": 41.7, "quote_volume": 123.41015, "trades": 7, "taker_buy_volume": 28.85, "taker_buy_quote": 85.38649}, {"ts": 1769712540000, "open": 2.956, "high": 2.959, "low": 2.956, "close": 2.956, "volume": 77.08, "quote_volume": 227.93983, "trades": 6, "taker_buy_volume": 9.62, "taker_buy_quote": 28.46558}, {"ts": 1769712600000, "open": 2.957, "high": 2.957, "low": 2.955, "close": 2.955, "volume": 18.15, "quote_volume": 53.66017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712660000, "open": 2.958, "high": 2.959, "low": 2.951, "close": 2.951, "volume": 163.69, "quote_volume": 483.53926, "trades": 20, "taker_buy_volume": 110.56, "taker_buy_quote": 326.65614}, {"ts": 1769712720000, "open": 2.95, "high": 2.95, "low": 2.936, "close": 2.941, "volume": 1180.64, "quote_volume": 3472.94182, "trades": 37, "taker_buy_volume": 325.69, "taker_buy_quote": 957.66856}, {"ts": 1769712780000, "open": 2.947, "high": 2.947, "low": 2.938, "close": 2.938, "volume": 201.08, "quote_volume": 591.68683, "trades": 12, "taker_buy_volume": 24.09, "taker_buy_quote": 70.88928}, {"ts": 1769712840000, "open": 2.938, "high": 2.938, "low": 2.932, "close": 2.932, "volume": 508.23, "quote_volume": 1490.87189, "trades": 17, "taker_buy_volume": 190.96, "taker_buy_quote": 560.2234}, {"ts": 1769712900000, "open": 2.932, "high": 2.937, "low": 2.931, "close": 2.934, "volume": 132.23, "quote_volume": 387.9653, "trades": 13, "taker_buy_volume": 22.66, "taker_buy_quote": 66.54105}, {"ts": 1769712960000, "open": 2.937, "high": 2.937, "low": 2.931, "close": 2.931, "volume": 52.06, "quote_volume": 152.77363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713020000, "open": 2.934, "high": 2.937, "low": 2.931, "close": 2.933, "volume": 138.95, "quote_volume": 407.66114, "trades": 15, "taker_buy_volume": 48.54, "taker_buy_quote": 142.47148}, {"ts": 1769713080000, "open": 2.932, "high": 2.936, "low": 2.932, "close": 2.933, "volume": 31.16, "quote_volume": 91.41119, "trades": 5, "taker_buy_volume": 11.33, "taker_buy_quote": 33.25449}, {"ts": 1769713140000, "open": 2.931, "high": 2.933, "low": 2.928, "close": 2.928, "volume": 377.89, "quote_volume": 1107.38942, "trades": 19, "taker_buy_volume": 23.14, "taker_buy_quote": 67.835}, {"ts": 1769713200000, "open": 2.927, "high": 2.932, "low": 2.926, "close": 2.926, "volume": 107.9, "quote_volume": 316.12493, "trades": 12, "taker_buy_volume": 72.18, "taker_buy_quote": 211.49464}, {"ts": 1769713260000, "open": 2.925, "high": 2.934, "low": 2.922, "close": 2.93, "volume": 227.88, "quote_volume": 666.72746, "trades": 33, "taker_buy_volume": 168.51, "taker_buy_quote": 493.06571}, {"ts": 1769713320000, "open": 2.929, "high": 2.93, "low": 2.926, "close": 2.926, "volume": 51.24, "quote_volume": 150.04059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713380000, "open": 2.925, "high": 2.929, "low": 2.921, "close": 2.921, "volume": 340.23, "quote_volume": 995.03598, "trades": 23, "taker_buy_volume": 139.44, "taker_buy_quote": 408.04251}, {"ts": 1769713440000, "open": 2.921, "high": 2.923, "low": 2.915, "close": 2.915, "volume": 1093.25, "quote_volume": 3188.20679, "trades": 38, "taker_buy_volume": 379.24, "taker_buy_quote": 1105.88036}, {"ts": 1769713500000, "open": 2.915, "high": 2.919, "low": 2.91, "close": 2.917, "volume": 1494.45, "quote_volume": 4354.98501, "trades": 44, "taker_buy_volume": 434.43, "taker_buy_quote": 1267.14124}, {"ts": 1769713560000, "open": 2.915, "high": 2.918, "low": 2.914, "close": 2.918, "volume": 30.92, "quote_volume": 90.17579, "trades": 4, "taker_buy_volume": 15.98, "taker_buy_quote": 46.62964}, {"ts": 1769713620000, "open": 2.915, "high": 2.916, "low": 2.91, "close": 2.913, "volume": 146.35, "quote_volume": 426.44942, "trades": 19, "taker_buy_volume": 81.69, "taker_buy_quote": 238.08771}, {"ts": 1769713680000, "open": 2.911, "high": 2.916, "low": 2.91, "close": 2.916, "volume": 81.03, "quote_volume": 236.13612, "trades": 12, "taker_buy_volume": 57.92, "taker_buy_quote": 168.86767}, {"ts": 1769713740000, "open": 2.916, "high": 2.921, "low": 2.913, "close": 2.917, "volume": 113.61, "quote_volume": 331.36628, "trades": 12, "taker_buy_volume": 61.55, "taker_buy_quote": 179.60256}, {"ts": 1769713800000, "open": 2.915, "high": 2.915, "low": 2.911, "close": 2.912, "volume": 25.93, "quote_volume": 75.543, "trades": 4, "taker_buy_volume": 2.33, "taker_buy_quote": 6.78496}, {"ts": 1769713860000, "open": 2.907, "high": 2.913, "low": 2.906, "close": 2.909, "volume": 80.45, "quote_volume": 234.07805, "trades": 8, "taker_buy_volume": 33.89, "taker_buy_quote": 98.70883}, {"ts": 1769713920000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 16.99, "quote_volume": 49.45119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713980000, "open": 2.909, "high": 2.909, "low": 2.891, "close": 2.898, "volume": 1051.88, "quote_volume": 3052.79952, "trades": 50, "taker_buy_volume": 48.66, "taker_buy_quote": 141.33454}, {"ts": 1769714040000, "open": 2.895, "high": 2.9, "low": 2.893, "close": 2.9, "volume": 146.28, "quote_volume": 423.84481, "trades": 10, "taker_buy_volume": 124.67, "taker_buy_quote": 361.3077}, {"ts": 1769714100000, "open": 2.9, "high": 2.907, "low": 2.9, "close": 2.9, "volume": 81.29, "quote_volume": 235.94953, "trades": 10, "taker_buy_volume": 29.21, "taker_buy_quote": 84.88633}, {"ts": 1769714160000, "open": 2.9, "high": 2.913, "low": 2.897, "close": 2.913, "volume": 326.66, "quote_volume": 949.99299, "trades": 16, "taker_buy_volume": 303.06, "taker_buy_quote": 881.57948}, {"ts": 1769714220000, "open": 2.91, "high": 2.91, "low": 2.906, "close": 2.91, "volume": 90.44, "quote_volume": 263.05552, "trades": 6, "taker_buy_volume": 78.19, "taker_buy_quote": 227.41066}, {"ts": 1769714280000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714340000, "open": 2.904, "high": 2.911, "low": 2.904, "close": 2.905, "volume": 104.16, "quote_volume": 302.80951, "trades": 11, "taker_buy_volume": 56.55, "taker_buy_quote": 164.40552}, {"ts": 1769714400000, "open": 2.904, "high": 2.904, "low": 2.901, "close": 2.903, "volume": 435.22, "quote_volume": 1262.68524, "trades": 10, "taker_buy_volume": 227.88, "taker_buy_quote": 661.0992}, {"ts": 1769714460000, "open": 2.9, "high": 2.903, "low": 2.9, "close": 2.903, "volume": 61.94, "quote_volume": 179.71885, "trades": 6, "taker_buy_volume": 44.77, "taker_buy_quote": 129.87434}, {"ts": 1769714520000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 11.62, "quote_volume": 33.68638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714580000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.895, "volume": 149.46, "quote_volume": 432.69753, "trades": 7, "taker_buy_volume": 63.89, "taker_buy_quote": 184.90316}, {"ts": 1769714640000, "open": 2.897, "high": 2.901, "low": 2.897, "close": 2.899, "volume": 127.97, "quote_volume": 371.19311, "trades": 4, "taker_buy_volume": 121.06, "taker_buy_quote": 351.16102}, {"ts": 1769714700000, "open": 2.902, "high": 2.905, "low": 2.902, "close": 2.905, "volume": 60.31, "quote_volume": 175.1009, "trades": 7, "taker_buy_volume": 30.21, "taker_buy_quote": 87.7507}, {"ts": 1769714760000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714820000, "open": 2.905, "high": 2.907, "low": 2.905, "close": 2.907, "volume": 60.42, "quote_volume": 175.5804, "trades": 7, "taker_buy_volume": 51.08, "taker_buy_quote": 148.4477}, {"ts": 1769714880000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714940000, "open": 2.907, "high": 2.911, "low": 2.906, "close": 2.911, "volume": 80.0, "quote_volume": 232.67261, "trades": 8, "taker_buy_volume": 61.47, "taker_buy_quote": 178.81545}, {"ts": 1769715000000, "open": 2.915, "high": 2.934, "low": 2.915, "close": 2.934, "volume": 1319.25, "quote_volume": 3862.95685, "trades": 35, "taker_buy_volume": 768.42, "taker_buy_quote": 2246.88708}, {"ts": 1769715060000, "open": 2.937, "high": 2.939, "low": 2.933, "close": 2.939, "volume": 66.36, "quote_volume": 194.84615, "trades": 8, "taker_buy_volume": 3.5, "taker_buy_quote": 10.2795}, {"ts": 1769715120000, "open": 2.939, "high": 2.946, "low": 2.931, "close": 2.934, "volume": 751.12, "quote_volume": 2206.6146, "trades": 35, "taker_buy_volume": 292.14, "taker_buy_quote": 858.99768}, {"ts": 1769715180000, "open": 2.936, "high": 2.951, "low": 2.936, "close": 2.951, "volume": 470.81, "quote_volume": 1386.29128, "trades": 25, "taker_buy_volume": 421.85, "taker_buy_quote": 1241.83831}, {"ts": 1769715240000, "open": 2.949, "high": 2.951, "low": 2.945, "close": 2.951, "volume": 94.23, "quote_volume": 277.81204, "trades": 15, "taker_buy_volume": 47.53, "taker_buy_quote": 140.1872}, {"ts": 1769715300000, "open": 2.946, "high": 2.948, "low": 2.945, "close": 2.948, "volume": 60.72, "quote_volume": 178.92171, "trades": 6, "taker_buy_volume": 11.43, "taker_buy_quote": 33.66135}, {"ts": 1769715360000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715420000, "open": 2.94, "high": 2.94, "low": 2.936, "close": 2.94, "volume": 68.15, "quote_volume": 200.23712, "trades": 5, "taker_buy_volume": 68.15, "taker_buy_quote": 200.23712}, {"ts": 1769715480000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715540000, "open": 2.94, "high": 2.943, "low": 2.939, "close": 2.939, "volume": 83.55, "quote_volume": 245.70486, "trades": 7, "taker_buy_volume": 21.09, "taker_buy_quote": 62.0046}, {"ts": 1769715600000, "open": 2.948, "high": 2.949, "low": 2.94, "close": 2.94, "volume": 123.41, "quote_volume": 363.79564, "trades": 4, "taker_buy_volume": 114.68, "taker_buy_quote": 338.12944}, {"ts": 1769715660000, "open": 2.942, "high": 2.945, "low": 2.942, "close": 2.945, "volume": 70.75, "quote_volume": 208.23872, "trades": 4, "taker_buy_volume": 48.99, "taker_buy_quote": 144.15552}, {"ts": 1769715720000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715780000, "open": 2.939, "high": 2.939, "low": 2.934, "close": 2.934, "volume": 60.77, "quote_volume": 178.47379, "trades": 9, "taker_buy_volume": 30.32, "taker_buy_quote": 89.11048}, {"ts": 1769715840000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715900000, "open": 2.945, "high": 2.952, "low": 2.945, "close": 2.952, "volume": 460.34, "quote_volume": 1357.59032, "trades": 19, "taker_buy_volume": 391.39, "taker_buy_quote": 1154.16497}, {"ts": 1769715960000, "open": 2.95, "high": 2.95, "low": 2.949, "close": 2.949, "volume": 89.75, "quote_volume": 264.68159, "trades": 3, "taker_buy_volume": 72.08, "taker_buy_quote": 212.56392}, {"ts": 1769716020000, "open": 2.949, "high": 2.951, "low": 2.948, "close": 2.951, "volume": 206.23, "quote_volume": 608.10901, "trades": 12, "taker_buy_volume": 54.26, "taker_buy_quote": 160.06424}, {"ts": 1769716080000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716140000, "open": 2.948, "high": 2.951, "low": 2.948, "close": 2.951, "volume": 60.93, "quote_volume": 179.70392, "trades": 4, "taker_buy_volume": 60.93, "taker_buy_quote": 179.70392}, {"ts": 1769716200000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716260000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 65.53, "quote_volume": 193.05138, "trades": 4, "taker_buy_volume": 30.7, "taker_buy_quote": 90.4422}, {"ts": 1769716320000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716380000, "open": 2.942, "high": 2.942, "low": 2.936, "close": 2.939, "volume": 70.55, "quote_volume": 207.27496, "trades": 4, "taker_buy_volume": 9.28, "taker_buy_quote": 27.2939}, {"ts": 1769716440000, "open": 2.937, "high": 2.945, "low": 2.937, "close": 2.941, "volume": 53.22, "quote_volume": 156.57987, "trades": 8, "taker_buy_volume": 26.77, "taker_buy_quote": 78.8025}, {"ts": 1769716500000, "open": 2.941, "high": 2.947, "low": 2.941, "close": 2.947, "volume": 61.05, "quote_volume": 179.72015, "trades": 6, "taker_buy_volume": 18.02, "taker_buy_quote": 53.0959}, {"ts": 1769716560000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.944, "volume": 27.57, "quote_volume": 81.15173, "trades": 3, "taker_buy_volume": 18.67, "taker_buy_quote": 54.96793}, {"ts": 1769716620000, "open": 2.941, "high": 2.942, "low": 2.939, "close": 2.942, "volume": 91.56, "quote_volume": 269.24646, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 89.1123}, {"ts": 1769716680000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 4.93, "quote_volume": 14.47941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716740000, "open": 2.939, "high": 2.939, "low": 2.934, "close": 2.937, "volume": 67.65, "quote_volume": 198.61014, "trades": 3, "taker_buy_volume": 37.14, "taker_buy_quote": 109.0938}, {"ts": 1769716800000, "open": 2.935, "high": 2.935, "low": 2.926, "close": 2.934, "volume": 662.69, "quote_volume": 1941.90194, "trades": 42, "taker_buy_volume": 169.46, "taker_buy_quote": 496.65669}, {"ts": 1769716860000, "open": 2.932, "high": 2.934, "low": 2.928, "close": 2.932, "volume": 271.11, "quote_volume": 794.57488, "trades": 13, "taker_buy_volume": 166.99, "taker_buy_quote": 489.65472}, {"ts": 1769716920000, "open": 2.931, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 72.26, "quote_volume": 211.74827, "trades": 8, "taker_buy_volume": 26.29, "taker_buy_quote": 77.05617}, {"ts": 1769716980000, "open": 2.928, "high": 2.929, "low": 2.926, "close": 2.929, "volume": 92.31, "quote_volume": 270.25845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717040000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 6.84, "quote_volume": 20.03436, "trades": 1, "taker_buy_volume": 6.84, "taker_buy_quote": 20.03436}, {"ts": 1769717100000, "open": 2.929, "high": 2.932, "low": 2.929, "close": 2.929, "volume": 63.06, "quote_volume": 184.79499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717160000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717220000, "open": 2.932, "high": 2.933, "low": 2.93, "close": 2.933, "volume": 60.67, "quote_volume": 177.8812, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717280000, "open": 2.935, "high": 2.937, "low": 2.935, "close": 2.937, "volume": 40.69, "quote_volume": 119.47965, "trades": 4, "taker_buy_volume": 40.69, "taker_buy_quote": 119.47965}, {"ts": 1769717340000, "open": 2.936, "high": 2.938, "low": 2.933, "close": 2.938, "volume": 84.3, "quote_volume": 247.46111, "trades": 7, "taker_buy_volume": 30.53, "taker_buy_quote": 89.69714}, {"ts": 1769717400000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717460000, "open": 2.939, "high": 2.941, "low": 2.935, "close": 2.935, "volume": 67.02, "quote_volume": 196.99064, "trades": 7, "taker_buy_volume": 30.12, "taker_buy_quote": 88.58292}, {"ts": 1769717520000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 14.17, "quote_volume": 41.64971, "trades": 3, "taker_buy_volume": 14.17, "taker_buy_quote": 41.64971}, {"ts": 1769717580000, "open": 2.938, "high": 2.941, "low": 2.938, "close": 2.941, "volume": 74.01, "quote_volume": 217.5732, "trades": 8, "taker_buy_volume": 43.94, "taker_buy_quote": 129.22754}, {"ts": 1769717640000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 87.63, "quote_volume": 257.54457, "trades": 3, "taker_buy_volume": 39.02, "taker_buy_quote": 114.67978}, {"ts": 1769717700000, "open": 2.939, "high": 2.942, "low": 2.939, "close": 2.942, "volume": 81.3, "quote_volume": 239.06366, "trades": 4, "taker_buy_volume": 51.28, "taker_buy_quote": 150.83488}, {"ts": 1769717760000, "open": 2.944, "high": 2.944, "low": 2.942, "close": 2.942, "volume": 29.33, "quote_volume": 86.30016, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 16.6336}, {"ts": 1769717820000, "open": 2.942, "high": 2.944, "low": 2.942, "close": 2.944, "volume": 60.61, "quote_volume": 178.37576, "trades": 4, "taker_buy_volume": 60.61, "taker_buy_quote": 178.37576}, {"ts": 1769717880000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 4.98, "quote_volume": 14.68602, "trades": 2, "taker_buy_volume": 4.98, "taker_buy_quote": 14.68602}, {"ts": 1769717940000, "open": 2.946, "high": 2.95, "low": 2.944, "close": 2.95, "volume": 85.63, "quote_volume": 252.33711, "trades": 8, "taker_buy_volume": 21.42, "taker_buy_quote": 63.15663}, {"ts": 1769718000000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 2.78, "quote_volume": 8.19266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718060000, "open": 2.946, "high": 2.948, "low": 2.945, "close": 2.948, "volume": 60.84, "quote_volume": 179.2888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718120000, "open": 2.948, "high": 2.951, "low": 2.948, "close": 2.951, "volume": 23.15, "quote_volume": 68.30935, "trades": 6, "taker_buy_volume": 23.15, "taker_buy_quote": 68.30935}, {"ts": 1769718180000, "open": 2.949, "high": 2.951, "low": 2.948, "close": 2.951, "volume": 60.72, "quote_volume": 179.10474, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718240000, "open": 2.953, "high": 2.957, "low": 2.952, "close": 2.957, "volume": 63.17, "quote_volume": 186.6506, "trades": 11, "taker_buy_volume": 30.59, "taker_buy_quote": 90.44589}, {"ts": 1769718300000, "open": 2.954, "high": 2.954, "low": 2.951, "close": 2.954, "volume": 289.93, "quote_volume": 855.91105, "trades": 8, "taker_buy_volume": 20.5, "taker_buy_quote": 60.54678}, {"ts": 1769718360000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 2.95, "high": 2.952, "low": 2.949, "close": 2.952, "volume": 61.19, "quote_volume": 180.56595, "trades": 3, "taker_buy_volume": 30.42, "taker_buy_quote": 89.79984}, {"ts": 1769718480000, "open": 2.951, "high": 2.954, "low": 2.951, "close": 2.952, "volume": 46.63, "quote_volume": 137.70644, "trades": 8, "taker_buy_volume": 44.61, "taker_buy_quote": 131.7434}, {"ts": 1769718540000, "open": 2.95, "high": 2.952, "low": 2.95, "close": 2.952, "volume": 72.81, "quote_volume": 214.8505, "trades": 5, "taker_buy_volume": 30.5, "taker_buy_quote": 90.036}, {"ts": 1769718600000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718660000, "open": 2.952, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 61.27, "quote_volume": 180.96144, "trades": 2, "taker_buy_volume": 30.8, "taker_buy_quote": 91.014}, {"ts": 1769718720000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718780000, "open": 2.951, "high": 2.953, "low": 2.951, "close": 2.953, "volume": 61.18, "quote_volume": 180.60266, "trades": 2, "taker_buy_volume": 30.24, "taker_buy_quote": 89.29872}, {"ts": 1769718840000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 13.72, "quote_volume": 40.50144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718900000, "open": 2.952, "high": 2.954, "low": 2.952, "close": 2.954, "volume": 60.46, "quote_volume": 178.53812, "trades": 2, "taker_buy_volume": 30.1, "taker_buy_quote": 88.9154}, {"ts": 1769718960000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719020000, "open": 2.954, "high": 2.956, "low": 2.954, "close": 2.956, "volume": 99.26, "quote_volume": 293.27494, "trades": 3, "taker_buy_volume": 68.7, "taker_buy_quote": 203.0007}, {"ts": 1769719080000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 70.91, "quote_volume": 209.46814, "trades": 1, "taker_buy_volume": 70.91, "taker_buy_quote": 209.46814}, {"ts": 1769719140000, "open": 2.954, "high": 2.955, "low": 2.953, "close": 2.953, "volume": 91.5, "quote_volume": 270.26376, "trades": 7, "taker_buy_volume": 30.74, "taker_buy_quote": 90.8367}, {"ts": 1769719200000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 28.85, "quote_volume": 85.3383, "trades": 2, "taker_buy_volume": 3.57, "taker_buy_quote": 10.56006}, {"ts": 1769719260000, "open": 2.956, "high": 2.956, "low": 2.952, "close": 2.954, "volume": 80.67, "quote_volume": 238.29547, "trades": 7, "taker_buy_volume": 35.76, "taker_buy_quote": 105.66567}, {"ts": 1769719320000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719380000, "open": 2.954, "high": 2.961, "low": 2.954, "close": 2.961, "volume": 66.23, "quote_volume": 195.83403, "trades": 3, "taker_buy_volume": 36.05, "taker_buy_quote": 106.68231}, {"ts": 1769719440000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 2.955, "high": 2.958, "low": 2.955, "close": 2.958, "volume": 60.2, "quote_volume": 177.98058, "trades": 3, "taker_buy_volume": 29.86, "taker_buy_quote": 88.32588}, {"ts": 1769719560000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 9.53, "quote_volume": 28.2088, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 28.2088}, {"ts": 1769719620000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 30.12, "quote_volume": 89.1552, "trades": 1, "taker_buy_volume": 30.12, "taker_buy_quote": 89.1552}, {"ts": 1769719680000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 12.84, "quote_volume": 38.05776, "trades": 3, "taker_buy_volume": 3.38, "taker_buy_quote": 10.01832}, {"ts": 1769719740000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 30.28, "quote_volume": 89.66653, "trades": 3, "taker_buy_volume": 10.94, "taker_buy_quote": 32.39334}, {"ts": 1769719800000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 31.79, "quote_volume": 94.15807, "trades": 3, "taker_buy_volume": 31.79, "taker_buy_quote": 94.15807}, {"ts": 1769719860000, "open": 2.967, "high": 2.967, "low": 2.962, "close": 2.962, "volume": 113.93, "quote_volume": 337.79722, "trades": 11, "taker_buy_volume": 5.53, "taker_buy_quote": 16.40751}, {"ts": 1769719920000, "open": 2.96, "high": 2.96, "low": 2.953, "close": 2.953, "volume": 150.82, "quote_volume": 445.52114, "trades": 13, "taker_buy_volume": 56.97, "taker_buy_quote": 168.27891}, {"ts": 1769719980000, "open": 2.955, "high": 2.958, "low": 2.953, "close": 2.953, "volume": 94.68, "quote_volume": 279.84108, "trades": 19, "taker_buy_volume": 63.99, "taker_buy_quote": 189.18416}, {"ts": 1769720040000, "open": 2.958, "high": 2.958, "low": 2.955, "close": 2.955, "volume": 28.66, "quote_volume": 84.70464, "trades": 4, "taker_buy_volume": 4.78, "taker_buy_quote": 14.13924}, {"ts": 1769720100000, "open": 2.958, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 49.95, "quote_volume": 147.72866, "trades": 7, "taker_buy_volume": 19.07, "taker_buy_quote": 56.4165}, {"ts": 1769720160000, "open": 2.956, "high": 2.959, "low": 2.954, "close": 2.954, "volume": 78.56, "quote_volume": 232.18102, "trades": 12, "taker_buy_volume": 21.57, "taker_buy_quote": 63.80158}, {"ts": 1769720220000, "open": 2.956, "high": 2.961, "low": 2.956, "close": 2.958, "volume": 1419.3, "quote_volume": 4195.69653, "trades": 22, "taker_buy_volume": 1403.49, "taker_buy_quote": 4148.94237}, {"ts": 1769720280000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 5.31, "quote_volume": 15.70698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 2.959, "high": 2.965, "low": 2.959, "close": 2.961, "volume": 133.23, "quote_volume": 394.57282, "trades": 18, "taker_buy_volume": 60.84, "taker_buy_quote": 180.23055}, {"ts": 1769720400000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720460000, "open": 2.96, "high": 2.964, "low": 2.958, "close": 2.964, "volume": 59.59, "quote_volume": 176.42312, "trades": 7, "taker_buy_volume": 25.12, "taker_buy_quote": 74.42556}, {"ts": 1769720520000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720580000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 92.3, "quote_volume": 273.34411, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 2.75, "quote_volume": 8.13725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720700000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 30.92, "quote_volume": 91.39952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720760000, "open": 2.956, "high": 2.959, "low": 2.953, "close": 2.959, "volume": 687.26, "quote_volume": 2030.73337, "trades": 22, "taker_buy_volume": 56.38, "taker_buy_quote": 166.64217}, {"ts": 1769720820000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 30.1, "quote_volume": 89.096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720880000, "open": 2.963, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 70.12, "quote_volume": 207.75591, "trades": 10, "taker_buy_volume": 28.68, "taker_buy_quote": 84.98077}, {"ts": 1769720940000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 81.34, "quote_volume": 241.09176, "trades": 3, "taker_buy_volume": 30.42, "taker_buy_quote": 90.16488}, {"ts": 1769721000000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 27.0, "quote_volume": 80.09357, "trades": 6, "taker_buy_volume": 27.0, "taker_buy_quote": 80.09357}, {"ts": 1769721060000, "open": 2.966, "high": 2.966, "low": 2.962, "close": 2.962, "volume": 140.26, "quote_volume": 415.87218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721120000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 30.65, "quote_volume": 90.87725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721240000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721300000, "open": 2.964, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 126.13, "quote_volume": 373.5571, "trades": 15, "taker_buy_volume": 40.2, "taker_buy_quote": 119.08239}, {"ts": 1769721360000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 36.52, "quote_volume": 108.0992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721480000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721540000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 558.76, "quote_volume": 1652.29824, "trades": 8, "taker_buy_volume": 475.54, "taker_buy_quote": 1406.17178}, {"ts": 1769721600000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721660000, "open": 2.962, "high": 2.962, "low": 2.958, "close": 2.961, "volume": 56.61, "quote_volume": 167.49476, "trades": 12, "taker_buy_volume": 9.69, "taker_buy_quote": 28.68702}, {"ts": 1769721720000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 2.37, "quote_volume": 7.00809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721780000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 30.16, "quote_volume": 89.21328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721840000, "open": 2.956, "high": 2.958, "low": 2.954, "close": 2.958, "volume": 142.98, "quote_volume": 422.59947, "trades": 15, "taker_buy_volume": 21.15, "taker_buy_quote": 62.5384}, {"ts": 1769721900000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 30.39, "quote_volume": 89.77206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722020000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 30.9, "quote_volume": 91.3404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722080000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 3.16, "quote_volume": 9.34096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722140000, "open": 2.953, "high": 2.955, "low": 2.95, "close": 2.955, "volume": 55.59, "quote_volume": 164.12025, "trades": 10, "taker_buy_volume": 13.15, "taker_buy_quote": 38.84673}, {"ts": 1769722200000, "open": 2.955, "high": 2.965, "low": 2.954, "close": 2.958, "volume": 1273.06, "quote_volume": 3767.12576, "trades": 32, "taker_buy_volume": 780.15, "taker_buy_quote": 2309.18289}, {"ts": 1769722260000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 38.28, "quote_volume": 113.23224, "trades": 3, "taker_buy_volume": 30.18, "taker_buy_quote": 89.27244}, {"ts": 1769722320000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 48.1, "quote_volume": 142.33775, "trades": 2, "taker_buy_volume": 38.25, "taker_buy_quote": 113.18175}, {"ts": 1769722380000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 30.96, "quote_volume": 91.6416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722440000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722500000, "open": 2.957, "high": 2.962, "low": 2.957, "close": 2.962, "volume": 61.7, "quote_volume": 182.57451, "trades": 9, "taker_buy_volume": 31.29, "taker_buy_quote": 92.65214}, {"ts": 1769722560000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722620000, "open": 2.966, "high": 2.969, "low": 2.964, "close": 2.964, "volume": 157.16, "quote_volume": 466.30444, "trades": 11, "taker_buy_volume": 117.18, "taker_buy_quote": 347.7857}, {"ts": 1769722680000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 47.64, "quote_volume": 141.44553, "trades": 3, "taker_buy_volume": 37.56, "taker_buy_quote": 111.51801}, {"ts": 1769722740000, "open": 2.966, "high": 2.968, "low": 2.964, "close": 2.968, "volume": 348.71, "quote_volume": 1033.93409, "trades": 28, "taker_buy_volume": 70.24, "taker_buy_quote": 208.33508}, {"ts": 1769722800000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 6.74, "quote_volume": 19.9841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722860000, "open": 2.965, "high": 2.972, "low": 2.965, "close": 2.967, "volume": 393.74, "quote_volume": 1168.9674, "trades": 22, "taker_buy_volume": 215.23, "taker_buy_quote": 639.3372}, {"ts": 1769722920000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722980000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 76.98, "quote_volume": 228.39966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 55.98, "quote_volume": 166.2099, "trades": 3, "taker_buy_volume": 7.67, "taker_buy_quote": 22.78757}, {"ts": 1769723100000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.966, "volume": 84.13, "quote_volume": 249.4867, "trades": 9, "taker_buy_volume": 9.98, "taker_buy_quote": 29.59569}, {"ts": 1769723160000, "open": 2.964, "high": 2.967, "low": 2.964, "close": 2.967, "volume": 11.24, "quote_volume": 33.33716, "trades": 3, "taker_buy_volume": 8.7, "taker_buy_quote": 25.8086}, {"ts": 1769723220000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 30.8, "quote_volume": 91.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723280000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723340000, "open": 2.968, "high": 2.97, "low": 2.966, "close": 2.97, "volume": 100.01, "quote_volume": 296.80184, "trades": 13, "taker_buy_volume": 32.94, "taker_buy_quote": 97.7995}, {"ts": 1769723400000, "open": 2.965, "high": 2.965, "low": 2.958, "close": 2.958, "volume": 71.34, "quote_volume": 211.40283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 2.957, "high": 2.958, "low": 2.954, "close": 2.954, "volume": 338.76, "quote_volume": 1001.13387, "trades": 12, "taker_buy_volume": 7.3, "taker_buy_quote": 21.5934}, {"ts": 1769723520000, "open": 2.954, "high": 2.961, "low": 2.954, "close": 2.961, "volume": 292.4, "quote_volume": 865.18869, "trades": 15, "taker_buy_volume": 145.24, "taker_buy_quote": 429.44793}, {"ts": 1769723580000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 30.68, "quote_volume": 90.75144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.957, "volume": 24.21, "quote_volume": 71.6187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 2.959, "high": 2.959, "low": 2.953, "close": 2.953, "volume": 73.96, "quote_volume": 218.62468, "trades": 16, "taker_buy_volume": 12.41, "taker_buy_quote": 36.72119}, {"ts": 1769723760000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 2.951, "high": 2.952, "low": 2.948, "close": 2.952, "volume": 75.85, "quote_volume": 223.79227, "trades": 7, "taker_buy_volume": 29.99, "taker_buy_quote": 88.53048}, {"ts": 1769723880000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723940000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.952, "volume": 30.5, "quote_volume": 90.06312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724000000, "open": 2.956, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 12.51, "quote_volume": 36.97707, "trades": 2, "taker_buy_volume": 10.02, "taker_buy_quote": 29.61912}, {"ts": 1769724060000, "open": 2.952, "high": 2.952, "low": 2.947, "close": 2.948, "volume": 393.47, "quote_volume": 1160.52305, "trades": 37, "taker_buy_volume": 29.82, "taker_buy_quote": 88.02864}, {"ts": 1769724120000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 4.66, "quote_volume": 13.75166, "trades": 1, "taker_buy_volume": 4.66, "taker_buy_quote": 13.75166}, {"ts": 1769724180000, "open": 2.95, "high": 2.95, "low": 2.948, "close": 2.949, "volume": 213.98, "quote_volume": 630.99451, "trades": 16, "taker_buy_volume": 122.76, "taker_buy_quote": 362.01924}, {"ts": 1769724240000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724300000, "open": 2.954, "high": 2.955, "low": 2.951, "close": 2.951, "volume": 164.97, "quote_volume": 487.23897, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724360000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 3.41, "quote_volume": 10.06632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724420000, "open": 2.95, "high": 2.964, "low": 2.95, "close": 2.964, "volume": 100.76, "quote_volume": 297.9667, "trades": 19, "taker_buy_volume": 54.68, "taker_buy_quote": 161.86874}, {"ts": 1769724480000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 5.96, "quote_volume": 17.65281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724540000, "open": 2.962, "high": 2.974, "low": 2.959, "close": 2.968, "volume": 2507.71, "quote_volume": 7442.40269, "trades": 84, "taker_buy_volume": 1290.56, "taker_buy_quote": 3832.81909}, {"ts": 1769724600000, "open": 2.966, "high": 2.966, "low": 2.952, "close": 2.956, "volume": 1019.82, "quote_volume": 3016.10194, "trades": 51, "taker_buy_volume": 463.54, "taker_buy_quote": 1370.47584}, {"ts": 1769724660000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 71.37, "quote_volume": 210.82698, "trades": 3, "taker_buy_volume": 30.06, "taker_buy_quote": 88.79724}, {"ts": 1769724720000, "open": 2.957, "high": 2.964, "low": 2.957, "close": 2.962, "volume": 411.53, "quote_volume": 1218.91857, "trades": 9, "taker_buy_volume": 411.53, "taker_buy_quote": 1218.91857}, {"ts": 1769724780000, "open": 2.959, "high": 2.967, "low": 2.956, "close": 2.961, "volume": 394.53, "quote_volume": 1168.43878, "trades": 37, "taker_buy_volume": 321.95, "taker_buy_quote": 953.64557}, {"ts": 1769724840000, "open": 2.956, "high": 2.956, "low": 2.943, "close": 2.945, "volume": 556.53, "quote_volume": 1639.52821, "trades": 40, "taker_buy_volume": 137.3, "taker_buy_quote": 404.2112}, {"ts": 1769724900000, "open": 2.945, "high": 2.948, "low": 2.94, "close": 2.946, "volume": 161.63, "quote_volume": 475.90974, "trades": 21, "taker_buy_volume": 9.4, "taker_buy_quote": 27.69598}, {"ts": 1769724960000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725020000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 30.81, "quote_volume": 90.82788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725080000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 30.64, "quote_volume": 90.32672, "trades": 2, "taker_buy_volume": 27.43, "taker_buy_quote": 80.86364}, {"ts": 1769725200000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 7.17, "quote_volume": 21.13716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 30.32, "quote_volume": 89.38336, "trades": 5, "taker_buy_volume": 10.89, "taker_buy_quote": 32.10372}, {"ts": 1769725320000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725380000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 17.41, "quote_volume": 51.32468, "trades": 1, "taker_buy_volume": 17.41, "taker_buy_quote": 51.32468}, {"ts": 1769725440000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 23.92, "quote_volume": 70.49224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 3.93, "quote_volume": 11.5935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 6.52, "quote_volume": 19.24052, "trades": 1, "taker_buy_volume": 6.52, "taker_buy_quote": 19.24052}, {"ts": 1769725740000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 16.94, "quote_volume": 50.04076, "trades": 3, "taker_buy_volume": 13.84, "taker_buy_quote": 40.88336}, {"ts": 1769725800000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.957, "volume": 83.63, "quote_volume": 247.27973, "trades": 2, "taker_buy_volume": 83.63, "taker_buy_quote": 247.27973}, {"ts": 1769725860000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.952, "volume": 13.46, "quote_volume": 39.74631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 3.82, "quote_volume": 11.27282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 2.951, "high": 2.951, "low": 2.949, "close": 2.949, "volume": 23.89, "quote_volume": 70.47726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726400000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726460000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726580000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726640000, "open": 2.949, "high": 2.949, "low": 2.945, "close": 2.945, "volume": 176.23, "quote_volume": 519.44081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726760000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727000000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 2.949, "high": 2.953, "low": 2.948, "close": 2.953, "volume": 107.57, "quote_volume": 317.35271, "trades": 11, "taker_buy_volume": 107.57, "taker_buy_quote": 317.35271}, {"ts": 1769727120000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 2.952, "high": 2.952, "low": 2.95, "close": 2.95, "volume": 19.88, "quote_volume": 58.67033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 2.953, "high": 2.957, "low": 2.953, "close": 2.957, "volume": 15.82, "quote_volume": 46.76506, "trades": 3, "taker_buy_volume": 12.15, "taker_buy_quote": 35.92755}, {"ts": 1769727360000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 4.52, "quote_volume": 13.34756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727420000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 4.07, "quote_volume": 12.01871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727540000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727600000, "open": 2.951, "high": 2.951, "low": 2.949, "close": 2.949, "volume": 32.5, "quote_volume": 95.86659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727660000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 666.48, "quote_volume": 1966.78248, "trades": 9, "taker_buy_volume": 7.78, "taker_buy_quote": 22.95878}, {"ts": 1769727720000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 2.16, "quote_volume": 6.36552, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 6.36552}, {"ts": 1769727780000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 176.24, "quote_volume": 518.85056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727840000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 248.61, "quote_volume": 731.65923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 2.943, "high": 2.946, "low": 2.943, "close": 2.946, "volume": 291.46, "quote_volume": 858.39097, "trades": 9, "taker_buy_volume": 291.46, "taker_buy_quote": 858.39097}, {"ts": 1769727960000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728020000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 2.2, "quote_volume": 6.4724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728080000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 2.08, "quote_volume": 6.12144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 23.9, "quote_volume": 70.3138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 51.31, "quote_volume": 150.95402, "trades": 8, "taker_buy_volume": 2.7, "taker_buy_quote": 7.9434}, {"ts": 1769728260000, "open": 2.938, "high": 2.938, "low": 2.937, "close": 2.937, "volume": 44.0, "quote_volume": 129.26625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728320000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 38.25, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728380000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 242.4, "quote_volume": 712.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 2.944, "high": 2.956, "low": 2.943, "close": 2.943, "volume": 2037.8, "quote_volume": 6011.98111, "trades": 48, "taker_buy_volume": 1887.28, "taker_buy_quote": 5568.63052}, {"ts": 1769728500000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 6.79, "quote_volume": 19.99655, "trades": 1, "taker_buy_volume": 6.79, "taker_buy_quote": 19.99655}, {"ts": 1769728620000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728680000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 15.33, "quote_volume": 45.17751, "trades": 3, "taker_buy_volume": 15.33, "taker_buy_quote": 45.17751}, {"ts": 1769728800000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728860000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 1.81, "quote_volume": 5.3395, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 5.3395}, {"ts": 1769728920000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728980000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729040000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 23.86, "quote_volume": 70.45858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729100000, "open": 2.956, "high": 2.956, "low": 2.952, "close": 2.952, "volume": 355.4, "quote_volume": 1050.50028, "trades": 9, "taker_buy_volume": 13.56, "taker_buy_quote": 40.08336}, {"ts": 1769729160000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729220000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729340000, "open": 2.952, "high": 2.952, "low": 2.95, "close": 2.95, "volume": 36.22, "quote_volume": 106.85676, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729400000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.954, "volume": 17.73, "quote_volume": 52.36561, "trades": 2, "taker_buy_volume": 17.73, "taker_buy_quote": 52.36561}, {"ts": 1769729460000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729580000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729640000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 248.14, "quote_volume": 733.99812, "trades": 3, "taker_buy_volume": 216.47, "taker_buy_quote": 640.31826}, {"ts": 1769729700000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 21.02, "quote_volume": 62.19818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729760000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 2.44, "quote_volume": 7.21752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729820000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 2.96, "high": 2.964, "low": 2.96, "close": 2.961, "volume": 88.93, "quote_volume": 263.37187, "trades": 11, "taker_buy_volume": 40.62, "taker_buy_quote": 120.32596}, {"ts": 1769729940000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730240000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 44.57, "quote_volume": 131.88263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730300000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 22.4, "quote_volume": 66.29783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730360000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 6.76, "quote_volume": 20.01636, "trades": 1, "taker_buy_volume": 6.76, "taker_buy_quote": 20.01636}, {"ts": 1769730420000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730540000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 20.5, "quote_volume": 60.721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 53.67, "quote_volume": 159.00306, "trades": 9, "taker_buy_volume": 34.38, "taker_buy_quote": 101.86608}, {"ts": 1769730660000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730780000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 33.74, "quote_volume": 99.97162, "trades": 1, "taker_buy_volume": 33.74, "taker_buy_quote": 99.97162}, {"ts": 1769730840000, "open": 2.963, "high": 2.964, "low": 2.961, "close": 2.963, "volume": 57.56, "quote_volume": 170.50584, "trades": 7, "taker_buy_volume": 31.54, "taker_buy_quote": 93.46062}, {"ts": 1769730900000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730960000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 4.51, "quote_volume": 13.35411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 4.54, "quote_volume": 13.45202, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 13.45202}, {"ts": 1769731080000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 8.46, "quote_volume": 25.06869, "trades": 2, "taker_buy_volume": 8.46, "taker_buy_quote": 25.06869}, {"ts": 1769731140000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 13.92, "quote_volume": 41.25888, "trades": 3, "taker_buy_volume": 13.92, "taker_buy_quote": 41.25888}, {"ts": 1769731200000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 5.22, "quote_volume": 15.46164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731260000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 25.25, "quote_volume": 74.841, "trades": 3, "taker_buy_volume": 25.25, "taker_buy_quote": 74.841}, {"ts": 1769731320000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 23.12, "quote_volume": 68.51183, "trades": 3, "taker_buy_volume": 23.12, "taker_buy_quote": 68.51183}, {"ts": 1769731380000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731440000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731500000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 8.24, "quote_volume": 24.41095, "trades": 4, "taker_buy_volume": 2.21, "taker_buy_quote": 6.54823}, {"ts": 1769731560000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.55, "quote_volume": 10.51865, "trades": 1, "taker_buy_volume": 3.55, "taker_buy_quote": 10.51865}, {"ts": 1769731620000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 2.964, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 270.38, "quote_volume": 801.41645, "trades": 8, "taker_buy_volume": 232.13, "taker_buy_quote": 688.04345}, {"ts": 1769731740000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 366.72, "quote_volume": 1087.36528, "trades": 8, "taker_buy_volume": 349.09, "taker_buy_quote": 1035.09233}, {"ts": 1769731800000, "open": 2.968, "high": 2.97, "low": 2.966, "close": 2.969, "volume": 63.13, "quote_volume": 187.35547, "trades": 9, "taker_buy_volume": 10.1, "taker_buy_quote": 29.98305}, {"ts": 1769731860000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 19.51, "quote_volume": 57.86666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 22.43, "quote_volume": 66.54981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732100000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732160000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 14.19, "quote_volume": 42.15429, "trades": 3, "taker_buy_volume": 14.19, "taker_buy_quote": 42.15429}, {"ts": 1769732220000, "open": 2.973, "high": 2.975, "low": 2.971, "close": 2.971, "volume": 233.42, "quote_volume": 694.14969, "trades": 6, "taker_buy_volume": 195.17, "taker_buy_quote": 580.50894}, {"ts": 1769732280000, "open": 2.969, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 68.33, "quote_volume": 202.84169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 8.58, "quote_volume": 25.46544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732460000, "open": 2.961, "high": 2.964, "low": 2.961, "close": 2.964, "volume": 56.62, "quote_volume": 167.74898, "trades": 7, "taker_buy_volume": 40.45, "taker_buy_quote": 119.8211}, {"ts": 1769732520000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 47.99, "quote_volume": 142.12244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 35.62, "quote_volume": 105.46883, "trades": 4, "taker_buy_volume": 11.21, "taker_buy_quote": 33.21523}, {"ts": 1769732700000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 36.59, "quote_volume": 108.44578, "trades": 7, "taker_buy_volume": 36.59, "taker_buy_quote": 108.44578}, {"ts": 1769732760000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 47.99, "quote_volume": 142.20567, "trades": 6, "taker_buy_volume": 24.15, "taker_buy_quote": 71.56775}, {"ts": 1769732820000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 12.5, "quote_volume": 37.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732940000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 2.96, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 23.95, "quote_volume": 70.85683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 2.956, "high": 2.959, "low": 2.956, "close": 2.959, "volume": 78.88, "quote_volume": 233.33527, "trades": 9, "taker_buy_volume": 78.88, "taker_buy_quote": 233.33527}, {"ts": 1769733120000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733180000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 63.12, "quote_volume": 186.91438, "trades": 3, "taker_buy_volume": 8.03, "taker_buy_quote": 23.79289}, {"ts": 1769733240000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 26.61, "quote_volume": 78.72922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733420000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.956, "volume": 194.94, "quote_volume": 576.51704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 2.959, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 34.17, "quote_volume": 101.14449, "trades": 9, "taker_buy_volume": 34.17, "taker_buy_quote": 101.14449}, {"ts": 1769733540000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 9.53, "quote_volume": 28.22786, "trades": 2, "taker_buy_volume": 9.53, "taker_buy_quote": 28.22786}, {"ts": 1769733600000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733660000, "open": 2.964, "high": 2.966, "low": 2.964, "close": 2.966, "volume": 4.06, "quote_volume": 12.03448, "trades": 4, "taker_buy_volume": 4.06, "taker_buy_quote": 12.03448}, {"ts": 1769733720000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 86.91, "quote_volume": 257.48592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 35.81, "quote_volume": 105.92067, "trades": 4, "taker_buy_volume": 15.25, "taker_buy_quote": 45.12475}, {"ts": 1769733900000, "open": 2.959, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 42.73, "quote_volume": 126.4866, "trades": 6, "taker_buy_volume": 42.73, "taker_buy_quote": 126.4866}, {"ts": 1769733960000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734020000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 19.3, "quote_volume": 57.18777, "trades": 2, "taker_buy_volume": 13.49, "taker_buy_quote": 39.98436}, {"ts": 1769734080000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734140000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 5.61, "quote_volume": 16.63365, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 16.63365}, {"ts": 1769734200000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 8.3, "quote_volume": 24.58682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 23.69, "quote_volume": 70.04203, "trades": 4, "taker_buy_volume": 23.69, "taker_buy_quote": 70.04203}, {"ts": 1769734440000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 25.77, "quote_volume": 76.16685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734500000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 30.38, "quote_volume": 89.75467, "trades": 5, "taker_buy_volume": 4.05, "taker_buy_quote": 11.97585}, {"ts": 1769734560000, "open": 2.953, "high": 2.957, "low": 2.951, "close": 2.955, "volume": 372.71, "quote_volume": 1100.18042, "trades": 21, "taker_buy_volume": 328.72, "taker_buy_quote": 970.29577}, {"ts": 1769734620000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734680000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734740000, "open": 2.958, "high": 2.964, "low": 2.958, "close": 2.961, "volume": 54.66, "quote_volume": 161.83548, "trades": 7, "taker_buy_volume": 26.43, "taker_buy_quote": 78.31944}, {"ts": 1769734800000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 29.59, "quote_volume": 87.60026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734920000, "open": 2.956, "high": 2.957, "low": 2.954, "close": 2.957, "volume": 18.05, "quote_volume": 53.35011, "trades": 3, "taker_buy_volume": 3.49, "taker_buy_quote": 10.31993}, {"ts": 1769734980000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735160000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 13.41, "quote_volume": 39.68019, "trades": 3, "taker_buy_volume": 13.41, "taker_buy_quote": 39.68019}, {"ts": 1769735220000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 541.34, "quote_volume": 1602.28254, "trades": 17, "taker_buy_volume": 69.55, "taker_buy_quote": 205.93755}, {"ts": 1769735280000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735400000, "open": 2.964, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 28.95, "quote_volume": 85.83236, "trades": 7, "taker_buy_volume": 27.09, "taker_buy_quote": 80.32118}, {"ts": 1769735460000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 14.29, "quote_volume": 42.35556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735520000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 13.47, "quote_volume": 39.92508, "trades": 3, "taker_buy_volume": 13.47, "taker_buy_quote": 39.92508}, {"ts": 1769735640000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 8.98, "quote_volume": 26.60774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735700000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 6.74, "quote_volume": 19.97736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735760000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 15.61, "quote_volume": 46.28365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735880000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 50.88, "quote_volume": 150.70513, "trades": 5, "taker_buy_volume": 31.14, "taker_buy_quote": 92.22111}, {"ts": 1769735940000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 3.6, "quote_volume": 10.6596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736000000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 27.63, "quote_volume": 81.82808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736060000, "open": 2.96, "high": 2.96, "low": 2.95, "close": 2.953, "volume": 818.94, "quote_volume": 2418.60674, "trades": 28, "taker_buy_volume": 56.25, "taker_buy_quote": 166.05477}, {"ts": 1769736120000, "open": 2.951, "high": 2.954, "low": 2.946, "close": 2.949, "volume": 775.25, "quote_volume": 2286.36048, "trades": 34, "taker_buy_volume": 123.08, "taker_buy_quote": 363.02363}, {"ts": 1769736180000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.948, "volume": 24.31, "quote_volume": 71.6352, "trades": 3, "taker_buy_volume": 24.31, "taker_buy_quote": 71.6352}, {"ts": 1769736240000, "open": 2.95, "high": 2.959, "low": 2.95, "close": 2.957, "volume": 76.32, "quote_volume": 225.59173, "trades": 16, "taker_buy_volume": 36.21, "taker_buy_quote": 107.03674}, {"ts": 1769736300000, "open": 2.96, "high": 2.964, "low": 2.96, "close": 2.963, "volume": 48.11, "quote_volume": 142.51532, "trades": 8, "taker_buy_volume": 28.48, "taker_buy_quote": 84.34745}, {"ts": 1769736360000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 27.62, "quote_volume": 81.79499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736540000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736600000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736660000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.957, "volume": 27.81, "quote_volume": 82.20411, "trades": 2, "taker_buy_volume": 27.81, "taker_buy_quote": 82.20411}, {"ts": 1769736720000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 2.958, "high": 2.958, "low": 2.957, "close": 2.957, "volume": 20.78, "quote_volume": 61.45596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736900000, "open": 2.956, "high": 2.956, "low": 2.953, "close": 2.953, "volume": 17.29, "quote_volume": 51.10243, "trades": 2, "taker_buy_volume": 2.27, "taker_buy_quote": 6.70331}, {"ts": 1769736960000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 2.95, "high": 2.95, "low": 2.94, "close": 2.942, "volume": 655.19, "quote_volume": 1927.27798, "trades": 13, "taker_buy_volume": 91.64, "taker_buy_quote": 269.56663}, {"ts": 1769737080000, "open": 2.942, "high": 2.948, "low": 2.942, "close": 2.948, "volume": 137.6, "quote_volume": 405.29952, "trades": 7, "taker_buy_volume": 137.6, "taker_buy_quote": 405.29952}, {"ts": 1769737140000, "open": 2.949, "high": 2.949, "low": 2.926, "close": 2.943, "volume": 1821.38, "quote_volume": 5345.54734, "trades": 99, "taker_buy_volume": 915.46, "taker_buy_quote": 2686.82387}, {"ts": 1769737200000, "open": 2.946, "high": 2.946, "low": 2.933, "close": 2.941, "volume": 406.51, "quote_volume": 1195.79597, "trades": 21, "taker_buy_volume": 286.94, "taker_buy_quote": 844.44055}, {"ts": 1769737260000, "open": 2.941, "high": 2.942, "low": 2.918, "close": 2.931, "volume": 1236.7, "quote_volume": 3623.97535, "trades": 90, "taker_buy_volume": 431.42, "taker_buy_quote": 1264.06167}, {"ts": 1769737320000, "open": 2.932, "high": 2.935, "low": 2.863, "close": 2.863, "volume": 5820.5, "quote_volume": 16847.55822, "trades": 305, "taker_buy_volume": 1474.11, "taker_buy_quote": 4295.36883}, {"ts": 1769737380000, "open": 2.866, "high": 2.893, "low": 2.849, "close": 2.88, "volume": 4247.77, "quote_volume": 12160.9075, "trades": 236, "taker_buy_volume": 2950.47, "taker_buy_quote": 8453.41522}, {"ts": 1769737440000, "open": 2.883, "high": 2.907, "low": 2.883, "close": 2.902, "volume": 1111.12, "quote_volume": 3217.66281, "trades": 64, "taker_buy_volume": 922.5, "taker_buy_quote": 2671.77017}, {"ts": 1769737500000, "open": 2.906, "high": 2.913, "low": 2.893, "close": 2.898, "volume": 225.38, "quote_volume": 653.9651, "trades": 24, "taker_buy_volume": 83.03, "taker_buy_quote": 240.91755}, {"ts": 1769737560000, "open": 2.904, "high": 2.913, "low": 2.89, "close": 2.895, "volume": 277.96, "quote_volume": 806.0478, "trades": 27, "taker_buy_volume": 68.63, "taker_buy_quote": 199.40349}, {"ts": 1769737620000, "open": 2.896, "high": 2.905, "low": 2.896, "close": 2.905, "volume": 121.47, "quote_volume": 352.09808, "trades": 9, "taker_buy_volume": 121.47, "taker_buy_quote": 352.09808}, {"ts": 1769737680000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737740000, "open": 2.903, "high": 2.908, "low": 2.898, "close": 2.906, "volume": 150.9, "quote_volume": 438.20498, "trades": 17, "taker_buy_volume": 68.6, "taker_buy_quote": 199.31007}, {"ts": 1769737800000, "open": 2.91, "high": 2.916, "low": 2.91, "close": 2.916, "volume": 583.7, "quote_volume": 1700.11594, "trades": 17, "taker_buy_volume": 583.7, "taker_buy_quote": 1700.11594}, {"ts": 1769737860000, "open": 2.917, "high": 2.927, "low": 2.917, "close": 2.92, "volume": 1087.4, "quote_volume": 3177.15936, "trades": 26, "taker_buy_volume": 919.76, "taker_buy_quote": 2687.59616}, {"ts": 1769737920000, "open": 2.921, "high": 2.924, "low": 2.92, "close": 2.92, "volume": 136.97, "quote_volume": 400.07943, "trades": 9, "taker_buy_volume": 102.52, "taker_buy_quote": 299.47316}, {"ts": 1769737980000, "open": 2.92, "high": 2.931, "low": 2.92, "close": 2.931, "volume": 203.1, "quote_volume": 594.40752, "trades": 21, "taker_buy_volume": 183.93, "taker_buy_quote": 538.41471}, {"ts": 1769738040000, "open": 2.93, "high": 2.935, "low": 2.928, "close": 2.935, "volume": 48.92, "quote_volume": 143.43274, "trades": 8, "taker_buy_volume": 25.39, "taker_buy_quote": 74.50806}, {"ts": 1769738100000, "open": 2.936, "high": 2.936, "low": 2.931, "close": 2.931, "volume": 9.16, "quote_volume": 26.86521, "trades": 3, "taker_buy_volume": 3.45, "taker_buy_quote": 10.1292}, {"ts": 1769738160000, "open": 2.932, "high": 2.937, "low": 2.932, "close": 2.934, "volume": 26.39, "quote_volume": 77.41243, "trades": 4, "taker_buy_volume": 5.35, "taker_buy_quote": 15.71295}, {"ts": 1769738220000, "open": 2.94, "high": 2.94, "low": 2.935, "close": 2.935, "volume": 51.16, "quote_volume": 150.2077, "trades": 6, "taker_buy_volume": 6.9, "taker_buy_quote": 20.286}, {"ts": 1769738280000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738340000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738400000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 12.13, "quote_volume": 35.58942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738460000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 2.2, "quote_volume": 6.4504, "trades": 1, "taker_buy_volume": 2.2, "taker_buy_quote": 6.4504}, {"ts": 1769738520000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 4.5, "quote_volume": 13.1625, "trades": 1, "taker_buy_volume": 4.5, "taker_buy_quote": 13.1625}, {"ts": 1769738580000, "open": 2.925, "high": 2.925, "low": 2.921, "close": 2.921, "volume": 36.34, "quote_volume": 106.2226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738640000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738700000, "open": 2.919, "high": 2.92, "low": 2.916, "close": 2.916, "volume": 20.36, "quote_volume": 59.42072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738760000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 4.2, "quote_volume": 12.2346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738820000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 22.2, "quote_volume": 64.602, "trades": 3, "taker_buy_volume": 15.9, "taker_buy_quote": 46.269}, {"ts": 1769738880000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 6.78, "quote_volume": 19.70946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738940000, "open": 2.91, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 388.05, "quote_volume": 1128.67821, "trades": 10, "taker_buy_volume": 26.42, "taker_buy_quote": 76.84257}, {"ts": 1769739000000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 23.99, "quote_volume": 69.82389, "trades": 2, "taker_buy_volume": 23.99, "taker_buy_quote": 69.82389}, {"ts": 1769739060000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 28.43, "quote_volume": 82.72811, "trades": 4, "taker_buy_volume": 25.24, "taker_buy_quote": 73.4484}, {"ts": 1769739120000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 15.82, "quote_volume": 46.03402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739180000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739240000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 25.88, "quote_volume": 75.32277, "trades": 2, "taker_buy_volume": 11.97, "taker_buy_quote": 34.84467}, {"ts": 1769739300000, "open": 2.908, "high": 2.91, "low": 2.907, "close": 2.91, "volume": 132.81, "quote_volume": 386.18202, "trades": 8, "taker_buy_volume": 39.88, "taker_buy_quote": 115.99626}, {"ts": 1769739360000, "open": 2.908, "high": 2.908, "low": 2.901, "close": 2.902, "volume": 66.54, "quote_volume": 193.22216, "trades": 10, "taker_buy_volume": 28.83, "taker_buy_quote": 83.64954}, {"ts": 1769739420000, "open": 2.899, "high": 2.899, "low": 2.891, "close": 2.895, "volume": 496.73, "quote_volume": 1437.55847, "trades": 28, "taker_buy_volume": 142.32, "taker_buy_quote": 412.20998}, {"ts": 1769739480000, "open": 2.9, "high": 2.907, "low": 2.894, "close": 2.896, "volume": 242.26, "quote_volume": 702.96279, "trades": 23, "taker_buy_volume": 151.51, "taker_buy_quote": 439.51623}, {"ts": 1769739540000, "open": 2.892, "high": 2.892, "low": 2.88, "close": 2.883, "volume": 643.22, "quote_volume": 1855.67364, "trades": 56, "taker_buy_volume": 220.1, "taker_buy_quote": 635.3771}, {"ts": 1769739600000, "open": 2.881, "high": 2.883, "low": 2.88, "close": 2.88, "volume": 212.8, "quote_volume": 613.0992, "trades": 8, "taker_buy_volume": 51.88, "taker_buy_quote": 149.4932}, {"ts": 1769739660000, "open": 2.882, "high": 2.882, "low": 2.877, "close": 2.878, "volume": 382.13, "quote_volume": 1100.2885, "trades": 19, "taker_buy_volume": 90.5, "taker_buy_quote": 260.64256}, {"ts": 1769739720000, "open": 2.878, "high": 2.88, "low": 2.876, "close": 2.88, "volume": 56.46, "quote_volume": 162.48517, "trades": 11, "taker_buy_volume": 18.81, "taker_buy_quote": 54.1728}, {"ts": 1769739780000, "open": 2.874, "high": 2.877, "low": 2.873, "close": 2.877, "volume": 49.16, "quote_volume": 141.317, "trades": 6, "taker_buy_volume": 45.04, "taker_buy_quote": 129.47612}, {"ts": 1769739840000, "open": 2.874, "high": 2.874, "low": 2.867, "close": 2.87, "volume": 90.95, "quote_volume": 261.09979, "trades": 10, "taker_buy_volume": 27.34, "taker_buy_quote": 78.5117}, {"ts": 1769739900000, "open": 2.871, "high": 2.877, "low": 2.871, "close": 2.875, "volume": 83.84, "quote_volume": 240.9291, "trades": 7, "taker_buy_volume": 81.75, "taker_buy_quote": 234.92035}, {"ts": 1769739960000, "open": 2.875, "high": 2.875, "low": 2.867, "close": 2.868, "volume": 85.01, "quote_volume": 244.12022, "trades": 14, "taker_buy_volume": 10.59, "taker_buy_quote": 30.37212}, {"ts": 1769740020000, "open": 2.87, "high": 2.87, "low": 2.859, "close": 2.859, "volume": 168.66, "quote_volume": 482.82998, "trades": 15, "taker_buy_volume": 14.68, "taker_buy_quote": 42.1316}, {"ts": 1769740080000, "open": 2.858, "high": 2.866, "low": 2.858, "close": 2.866, "volume": 200.08, "quote_volume": 572.59369, "trades": 22, "taker_buy_volume": 167.59, "taker_buy_quote": 479.52383}, {"ts": 1769740140000, "open": 2.869, "high": 2.869, "low": 2.863, "close": 2.869, "volume": 99.75, "quote_volume": 285.88347, "trades": 17, "taker_buy_volume": 30.17, "taker_buy_quote": 86.52728}, {"ts": 1769740200000, "open": 2.869, "high": 2.869, "low": 2.865, "close": 2.868, "volume": 101.5, "quote_volume": 290.91911, "trades": 12, "taker_buy_volume": 12.85, "taker_buy_quote": 36.8538}, {"ts": 1769740260000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 14.1, "quote_volume": 40.4247, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 40.4247}, {"ts": 1769740320000, "open": 2.862, "high": 2.865, "low": 2.862, "close": 2.865, "volume": 147.24, "quote_volume": 421.68949, "trades": 11, "taker_buy_volume": 126.28, "taker_buy_quote": 361.63909}, {"ts": 1769740380000, "open": 2.865, "high": 2.865, "low": 2.863, "close": 2.863, "volume": 53.52, "quote_volume": 153.26361, "trades": 6, "taker_buy_volume": 14.44, "taker_buy_quote": 41.34172}, {"ts": 1769740440000, "open": 2.864, "high": 2.871, "low": 2.864, "close": 2.871, "volume": 142.07, "quote_volume": 407.31405, "trades": 19, "taker_buy_volume": 92.63, "taker_buy_quote": 265.62153}, {"ts": 1769740500000, "open": 2.873, "high": 2.884, "low": 2.873, "close": 2.884, "volume": 409.05, "quote_volume": 1178.96884, "trades": 19, "taker_buy_volume": 390.36, "taker_buy_quote": 1125.08197}, {"ts": 1769740560000, "open": 2.882, "high": 2.886, "low": 2.874, "close": 2.881, "volume": 2080.48, "quote_volume": 5990.11259, "trades": 86, "taker_buy_volume": 1199.26, "taker_buy_quote": 3452.86297}, {"ts": 1769740620000, "open": 2.88, "high": 2.892, "low": 2.87, "close": 2.892, "volume": 1692.8, "quote_volume": 4871.43458, "trades": 63, "taker_buy_volume": 818.59, "taker_buy_quote": 2358.33195}, {"ts": 1769740680000, "open": 2.892, "high": 2.896, "low": 2.892, "close": 2.895, "volume": 32.1, "quote_volume": 92.93056, "trades": 7, "taker_buy_volume": 19.95, "taker_buy_quote": 57.75631}, {"ts": 1769740740000, "open": 2.895, "high": 2.9, "low": 2.891, "close": 2.9, "volume": 323.3, "quote_volume": 936.25005, "trades": 19, "taker_buy_volume": 197.81, "taker_buy_quote": 573.09196}, {"ts": 1769740800000, "open": 2.897, "high": 2.904, "low": 2.894, "close": 2.901, "volume": 1238.19, "quote_volume": 3589.99386, "trades": 39, "taker_buy_volume": 606.28, "taker_buy_quote": 1758.58929}, {"ts": 1769740860000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740920000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 15.26, "quote_volume": 44.28452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740980000, "open": 2.902, "high": 2.904, "low": 2.902, "close": 2.904, "volume": 20.28, "quote_volume": 58.87168, "trades": 7, "taker_buy_volume": 20.28, "taker_buy_quote": 58.87168}, {"ts": 1769741040000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741100000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.909, "volume": 18.01, "quote_volume": 52.37003, "trades": 5, "taker_buy_volume": 18.01, "taker_buy_quote": 52.37003}, {"ts": 1769741160000, "open": 2.904, "high": 2.904, "low": 2.898, "close": 2.898, "volume": 22.54, "quote_volume": 65.42695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741220000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741280000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741340000, "open": 2.896, "high": 2.896, "low": 2.89, "close": 2.89, "volume": 366.21, "quote_volume": 1059.95941, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 2.891, "high": 2.894, "low": 2.886, "close": 2.886, "volume": 241.46, "quote_volume": 698.17358, "trades": 20, "taker_buy_volume": 180.04, "taker_buy_quote": 520.71068}, {"ts": 1769741460000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741520000, "open": 2.886, "high": 2.89, "low": 2.884, "close": 2.884, "volume": 82.79, "quote_volume": 238.97419, "trades": 9, "taker_buy_volume": 50.64, "taker_buy_quote": 146.23752}, {"ts": 1769741580000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741640000, "open": 2.887, "high": 2.887, "low": 2.886, "close": 2.886, "volume": 24.54, "quote_volume": 70.83848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741700000, "open": 2.891, "high": 2.891, "low": 2.885, "close": 2.885, "volume": 17.66, "quote_volume": 51.0202, "trades": 2, "taker_buy_volume": 11.85, "taker_buy_quote": 34.25835}, {"ts": 1769741760000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 5.0, "quote_volume": 14.435, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 14.435}, {"ts": 1769741820000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 5.23, "quote_volume": 15.08855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741880000, "open": 2.885, "high": 2.885, "low": 2.883, "close": 2.883, "volume": 15.98, "quote_volume": 46.09202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741940000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742000000, "open": 2.887, "high": 2.887, "low": 2.884, "close": 2.884, "volume": 66.25, "quote_volume": 191.15268, "trades": 10, "taker_buy_volume": 16.21, "taker_buy_quote": 46.79827}, {"ts": 1769742060000, "open": 2.884, "high": 2.889, "low": 2.884, "close": 2.889, "volume": 43.66, "quote_volume": 126.03489, "trades": 3, "taker_buy_volume": 43.66, "taker_buy_quote": 126.03489}, {"ts": 1769742120000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742180000, "open": 2.894, "high": 2.897, "low": 2.889, "close": 2.892, "volume": 140.06, "quote_volume": 405.15558, "trades": 18, "taker_buy_volume": 84.54, "taker_buy_quote": 244.55443}, {"ts": 1769742240000, "open": 2.894, "high": 2.894, "low": 2.891, "close": 2.891, "volume": 12.59, "quote_volume": 36.42274, "trades": 2, "taker_buy_volume": 8.35, "taker_buy_quote": 24.1649}, {"ts": 1769742300000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 11.87, "quote_volume": 34.31617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742360000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742420000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742480000, "open": 2.897, "high": 2.901, "low": 2.897, "close": 2.901, "volume": 27.59, "quote_volume": 79.98988, "trades": 6, "taker_buy_volume": 27.59, "taker_buy_quote": 79.98988}, {"ts": 1769742540000, "open": 2.901, "high": 2.901, "low": 2.898, "close": 2.898, "volume": 37.35, "quote_volume": 108.29364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742600000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742660000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 16.84, "quote_volume": 48.78548, "trades": 1, "taker_buy_volume": 16.84, "taker_buy_quote": 48.78548}, {"ts": 1769742720000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742780000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 25.14, "quote_volume": 72.85572, "trades": 2, "taker_buy_volume": 18.24, "taker_buy_quote": 52.85952}, {"ts": 1769742840000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 18.48, "quote_volume": 53.53656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 12.8, "quote_volume": 37.0688, "trades": 1, "taker_buy_volume": 12.8, "taker_buy_quote": 37.0688}, {"ts": 1769742960000, "open": 2.894, "high": 2.894, "low": 2.891, "close": 2.891, "volume": 30.69, "quote_volume": 88.73849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743080000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.889, "volume": 40.52, "quote_volume": 117.1018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743140000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743200000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 31.14, "quote_volume": 89.9946, "trades": 3, "taker_buy_volume": 31.14, "taker_buy_quote": 89.9946}, {"ts": 1769743260000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743380000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 77.27, "quote_volume": 223.27482, "trades": 3, "taker_buy_volume": 59.53, "taker_buy_quote": 172.0417}, {"ts": 1769743440000, "open": 2.887, "high": 2.887, "low": 2.886, "close": 2.886, "volume": 22.98, "quote_volume": 66.33806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743500000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743620000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743680000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 22.05, "quote_volume": 63.6363, "trades": 1, "taker_buy_volume": 22.05, "taker_buy_quote": 63.6363}, {"ts": 1769743740000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743860000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 38.25, "quote_volume": 110.3895, "trades": 1, "taker_buy_volume": 38.25, "taker_buy_quote": 110.3895}, {"ts": 1769743920000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 15.16, "quote_volume": 43.75176, "trades": 2, "taker_buy_volume": 15.16, "taker_buy_quote": 43.75176}, {"ts": 1769743980000, "open": 2.884, "high": 2.884, "low": 2.88, "close": 2.88, "volume": 135.06, "quote_volume": 389.32883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744040000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.884, "volume": 61.65, "quote_volume": 177.67809, "trades": 5, "taker_buy_volume": 61.65, "taker_buy_quote": 177.67809}, {"ts": 1769744100000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 3.46, "quote_volume": 9.9821, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 9.9821}, {"ts": 1769744160000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744220000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 5.72, "quote_volume": 16.49076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744280000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 5.69, "quote_volume": 16.40427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744340000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 2.883, "high": 2.883, "low": 2.88, "close": 2.881, "volume": 292.02, "quote_volume": 841.24626, "trades": 8, "taker_buy_volume": 23.18, "taker_buy_quote": 66.78158}, {"ts": 1769744520000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744580000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 2.884, "high": 2.885, "low": 2.883, "close": 2.883, "volume": 78.25, "quote_volume": 225.67828, "trades": 3, "taker_buy_volume": 53.41, "taker_buy_quote": 154.06456}, {"ts": 1769744700000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 40.18, "quote_volume": 115.79876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744760000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 23.88, "quote_volume": 68.82216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 2.882, "high": 2.882, "low": 2.877, "close": 2.877, "volume": 225.07, "quote_volume": 648.18676, "trades": 8, "taker_buy_volume": 68.01, "taker_buy_quote": 196.00482}, {"ts": 1769744880000, "open": 2.877, "high": 2.878, "low": 2.875, "close": 2.875, "volume": 193.1, "quote_volume": 555.52304, "trades": 5, "taker_buy_volume": 135.39, "taker_buy_quote": 389.52135}, {"ts": 1769744940000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 76.6, "quote_volume": 220.33792, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 220.33792}, {"ts": 1769745000000, "open": 2.877, "high": 2.881, "low": 2.876, "close": 2.876, "volume": 99.09, "quote_volume": 285.15254, "trades": 12, "taker_buy_volume": 22.73, "taker_buy_quote": 65.40253}, {"ts": 1769745060000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 19.86, "quote_volume": 57.13722, "trades": 1, "taker_buy_volume": 19.86, "taker_buy_quote": 57.13722}, {"ts": 1769745120000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745180000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745240000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 13.35, "quote_volume": 38.41905, "trades": 2, "taker_buy_volume": 11.1, "taker_buy_quote": 31.9458}, {"ts": 1769745300000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 41.34, "quote_volume": 118.88802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745360000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 44.85, "quote_volume": 128.9886, "trades": 1, "taker_buy_volume": 44.85, "taker_buy_quote": 128.9886}, {"ts": 1769745420000, "open": 2.874, "high": 2.88, "low": 2.874, "close": 2.88, "volume": 123.19, "quote_volume": 354.46426, "trades": 11, "taker_buy_volume": 117.95, "taker_buy_quote": 339.4045}, {"ts": 1769745480000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.95, "quote_volume": 11.37995, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 11.37995}, {"ts": 1769745540000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745600000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745660000, "open": 2.881, "high": 2.886, "low": 2.881, "close": 2.884, "volume": 169.9, "quote_volume": 489.77651, "trades": 7, "taker_buy_volume": 105.08, "taker_buy_quote": 302.76408}, {"ts": 1769745720000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745780000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745840000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745900000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 10.98, "quote_volume": 31.6773, "trades": 1, "taker_buy_volume": 10.98, "taker_buy_quote": 31.6773}, {"ts": 1769745960000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 36.58, "quote_volume": 105.44241, "trades": 4, "taker_buy_volume": 18.85, "taker_buy_quote": 54.34455}, {"ts": 1769746020000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 25.44, "quote_volume": 73.29264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746140000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746200000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 2.07, "quote_volume": 5.96574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746260000, "open": 2.885, "high": 2.885, "low": 2.883, "close": 2.883, "volume": 12.04, "quote_volume": 34.71542, "trades": 2, "taker_buy_volume": 2.05, "taker_buy_quote": 5.91425}, {"ts": 1769746320000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.888, "volume": 53.34, "quote_volume": 154.00767, "trades": 2, "taker_buy_volume": 53.34, "taker_buy_quote": 154.00767}, {"ts": 1769746380000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 23.53, "quote_volume": 67.90758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 24.62, "quote_volume": 70.95484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746500000, "open": 2.884, "high": 2.884, "low": 2.88, "close": 2.88, "volume": 55.59, "quote_volume": 160.24343, "trades": 4, "taker_buy_volume": 26.22, "taker_buy_quote": 75.61059}, {"ts": 1769746560000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.881, "volume": 53.49, "quote_volume": 154.06644, "trades": 2, "taker_buy_volume": 53.49, "taker_buy_quote": 154.06644}, {"ts": 1769746680000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746740000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746800000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 123.04, "quote_volume": 355.02957, "trades": 4, "taker_buy_volume": 83.01, "taker_buy_quote": 239.56686}, {"ts": 1769746860000, "open": 2.884, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 47.58, "quote_volume": 137.24451, "trades": 4, "taker_buy_volume": 47.58, "taker_buy_quote": 137.24451}, {"ts": 1769746920000, "open": 2.887, "high": 2.898, "low": 2.887, "close": 2.898, "volume": 91.29, "quote_volume": 264.0326, "trades": 7, "taker_buy_volume": 77.51, "taker_buy_quote": 224.09816}, {"ts": 1769746980000, "open": 2.897, "high": 2.897, "low": 2.891, "close": 2.891, "volume": 82.52, "quote_volume": 238.83176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747040000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 24.2, "quote_volume": 69.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747100000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 100.86, "quote_volume": 291.4854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747160000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747220000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 23.34, "quote_volume": 67.47594, "trades": 1, "taker_buy_volume": 23.34, "taker_buy_quote": 67.47594}, {"ts": 1769747340000, "open": 2.892, "high": 2.898, "low": 2.892, "close": 2.896, "volume": 143.41, "quote_volume": 415.27878, "trades": 14, "taker_buy_volume": 114.63, "taker_buy_quote": 331.96014}, {"ts": 1769747400000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747460000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 15.0, "quote_volume": 43.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747520000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 4.71, "quote_volume": 13.65429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747580000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747700000, "open": 2.901, "high": 2.904, "low": 2.901, "close": 2.904, "volume": 114.19, "quote_volume": 331.48038, "trades": 6, "taker_buy_volume": 110.75, "taker_buy_quote": 321.50094}, {"ts": 1769747760000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 13.36, "quote_volume": 38.78408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 23.56, "quote_volume": 68.39468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 2.902, "high": 2.902, "low": 2.899, "close": 2.899, "volume": 106.08, "quote_volume": 307.64938, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747940000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 69.9, "quote_volume": 202.77998, "trades": 8, "taker_buy_volume": 69.9, "taker_buy_quote": 202.77998}, {"ts": 1769748000000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 38.25, "quote_volume": 110.96325, "trades": 1, "taker_buy_volume": 38.25, "taker_buy_quote": 110.96325}, {"ts": 1769748180000, "open": 2.903, "high": 2.904, "low": 2.903, "close": 2.904, "volume": 20.68, "quote_volume": 60.04438, "trades": 2, "taker_buy_volume": 20.68, "taker_buy_quote": 60.04438}, {"ts": 1769748240000, "open": 2.905, "high": 2.905, "low": 2.903, "close": 2.903, "volume": 41.28, "quote_volume": 119.8744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 2.906, "high": 2.909, "low": 2.906, "close": 2.907, "volume": 63.53, "quote_volume": 184.68471, "trades": 7, "taker_buy_volume": 41.2, "taker_buy_quote": 119.7714}, {"ts": 1769748360000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748480000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 42.45, "quote_volume": 123.40215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748660000, "open": 2.907, "high": 2.914, "low": 2.907, "close": 2.914, "volume": 431.58, "quote_volume": 1256.01434, "trades": 20, "taker_buy_volume": 431.58, "taker_buy_quote": 1256.01434}, {"ts": 1769748720000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 97.67, "quote_volume": 284.61038, "trades": 44, "taker_buy_volume": 97.67, "taker_buy_quote": 284.61038}, {"ts": 1769748780000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 12.76, "quote_volume": 37.15712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 23.67, "quote_volume": 68.8797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748900000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 27.9, "quote_volume": 81.2169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 3.55, "quote_volume": 10.31985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749020000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 2.903, "high": 2.904, "low": 2.898, "close": 2.901, "volume": 442.46, "quote_volume": 1283.68853, "trades": 20, "taker_buy_volume": 148.09, "taker_buy_quote": 429.74338}, {"ts": 1769749200000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 5.8, "quote_volume": 16.8258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 5.03, "quote_volume": 14.59706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 2.901, "high": 2.901, "low": 2.899, "close": 2.899, "volume": 37.03, "quote_volume": 107.39982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749500000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749560000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 30.04, "quote_volume": 86.99905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749620000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 21.75, "quote_volume": 63.075, "trades": 1, "taker_buy_volume": 21.75, "taker_buy_quote": 63.075}, {"ts": 1769749680000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749740000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749860000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 30.92, "quote_volume": 89.668, "trades": 5, "taker_buy_volume": 30.92, "taker_buy_quote": 89.668}, {"ts": 1769749920000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.895, "volume": 94.88, "quote_volume": 274.77639, "trades": 4, "taker_buy_volume": 55.39, "taker_buy_quote": 160.40944}, {"ts": 1769750100000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 21.92, "quote_volume": 63.52416, "trades": 2, "taker_buy_volume": 21.92, "taker_buy_quote": 63.52416}, {"ts": 1769750160000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 21.17, "quote_volume": 61.35066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 44.13, "quote_volume": 127.977, "trades": 1, "taker_buy_volume": 44.13, "taker_buy_quote": 127.977}, {"ts": 1769750280000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 17.5, "quote_volume": 50.785, "trades": 1, "taker_buy_volume": 17.5, "taker_buy_quote": 50.785}, {"ts": 1769750340000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750400000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 44.41, "quote_volume": 129.01105, "trades": 1, "taker_buy_volume": 44.41, "taker_buy_quote": 129.01105}, {"ts": 1769750460000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 9.73, "quote_volume": 28.28511, "trades": 1, "taker_buy_volume": 9.73, "taker_buy_quote": 28.28511}, {"ts": 1769750520000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750640000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.905, "volume": 38.81, "quote_volume": 112.76962, "trades": 3, "taker_buy_volume": 14.34, "taker_buy_quote": 41.67204}, {"ts": 1769750700000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750820000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 92.4, "quote_volume": 268.72342, "trades": 5, "taker_buy_volume": 59.71, "taker_buy_quote": 173.63668}, {"ts": 1769750880000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 20.56, "quote_volume": 59.80904, "trades": 1, "taker_buy_volume": 20.56, "taker_buy_quote": 59.80904}, {"ts": 1769750940000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751000000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751060000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 23.36, "quote_volume": 67.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 2.93, "quote_volume": 8.52044, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 8.52044}, {"ts": 1769751180000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751240000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751300000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 36.43, "quote_volume": 105.99545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 3.5, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 24.42, "quote_volume": 70.91568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 2.904, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 7.89, "quote_volume": 22.89941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 3.77, "quote_volume": 10.92546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751840000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751960000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752020000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752080000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752140000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 38.25, "quote_volume": 110.8485, "trades": 1, "taker_buy_volume": 38.25, "taker_buy_quote": 110.8485}, {"ts": 1769752200000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 37.16, "quote_volume": 107.65252, "trades": 1, "taker_buy_volume": 37.16, "taker_buy_quote": 107.65252}, {"ts": 1769752260000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 28.44, "quote_volume": 82.41912, "trades": 3, "taker_buy_volume": 28.44, "taker_buy_quote": 82.41912}, {"ts": 1769752320000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 14.06, "quote_volume": 40.774, "trades": 1, "taker_buy_volume": 14.06, "taker_buy_quote": 40.774}, {"ts": 1769752380000, "open": 2.899, "high": 2.901, "low": 2.891, "close": 2.898, "volume": 3509.23, "quote_volume": 10152.01794, "trades": 57, "taker_buy_volume": 2658.24, "taker_buy_quote": 7687.84745}, {"ts": 1769752440000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 38.24, "quote_volume": 110.76379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.893, "volume": 29.06, "quote_volume": 84.12948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752560000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752680000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 4.26, "quote_volume": 12.32844, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 12.32844}, {"ts": 1769752800000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 3.13, "quote_volume": 9.05196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "open": 2.891, "high": 2.891, "low": 2.888, "close": 2.888, "volume": 53.99, "quote_volume": 155.96525, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752920000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 24.02, "quote_volume": 69.34574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752980000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 40.63, "quote_volume": 117.21883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753040000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.887, "volume": 27.84, "quote_volume": 80.3688, "trades": 4, "taker_buy_volume": 27.84, "taker_buy_quote": 80.3688}, {"ts": 1769753280000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753400000, "open": 2.887, "high": 2.891, "low": 2.887, "close": 2.891, "volume": 31.02, "quote_volume": 89.58242, "trades": 2, "taker_buy_volume": 6.92, "taker_buy_quote": 20.00572}, {"ts": 1769753460000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 6.92, "quote_volume": 20.01264, "trades": 1, "taker_buy_volume": 6.92, "taker_buy_quote": 20.01264}, {"ts": 1769753520000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753640000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753700000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 2.74, "quote_volume": 7.91586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753880000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 2.0, "quote_volume": 5.772, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 5.772}, {"ts": 1769754000000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 40.13, "quote_volume": 115.69479, "trades": 5, "taker_buy_volume": 34.7, "taker_buy_quote": 100.0401}, {"ts": 1769754060000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 2.883, "high": 2.883, "low": 2.879, "close": 2.879, "volume": 61.41, "quote_volume": 176.9168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754180000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 7.23, "quote_volume": 20.81517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754240000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 25.51, "quote_volume": 73.41778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754360000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 2.877, "high": 2.877, "low": 2.866, "close": 2.866, "volume": 382.79, "quote_volume": 1099.01088, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754480000, "open": 2.865, "high": 2.867, "low": 2.865, "close": 2.867, "volume": 64.73, "quote_volume": 185.52918, "trades": 4, "taker_buy_volume": 57.99, "taker_buy_quote": 166.21908}, {"ts": 1769754540000, "open": 2.868, "high": 2.869, "low": 2.868, "close": 2.869, "volume": 72.69, "quote_volume": 208.49546, "trades": 5, "taker_buy_volume": 72.69, "taker_buy_quote": 208.49546}, {"ts": 1769754600000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 3.52, "quote_volume": 10.1024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754660000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754720000, "open": 2.871, "high": 2.879, "low": 2.871, "close": 2.879, "volume": 47.19, "quote_volume": 135.64599, "trades": 5, "taker_buy_volume": 47.19, "taker_buy_quote": 135.64599}, {"ts": 1769754780000, "open": 2.882, "high": 2.882, "low": 2.879, "close": 2.879, "volume": 33.73, "quote_volume": 97.12981, "trades": 3, "taker_buy_volume": 2.05, "taker_buy_quote": 5.9081}, {"ts": 1769754840000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 18.97, "quote_volume": 54.59566, "trades": 1, "taker_buy_volume": 18.97, "taker_buy_quote": 54.59566}, {"ts": 1769754900000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 34.66, "quote_volume": 99.70218, "trades": 2, "taker_buy_volume": 14.64, "taker_buy_quote": 42.10464}, {"ts": 1769754960000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 37.0, "quote_volume": 106.449, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 106.449}, {"ts": 1769755020000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755080000, "open": 2.878, "high": 2.882, "low": 2.878, "close": 2.882, "volume": 37.95, "quote_volume": 109.31382, "trades": 3, "taker_buy_volume": 23.43, "taker_buy_quote": 67.52526}, {"ts": 1769755140000, "open": 2.884, "high": 2.889, "low": 2.884, "close": 2.889, "volume": 75.0, "quote_volume": 216.4345, "trades": 5, "taker_buy_volume": 28.64, "taker_buy_quote": 82.67214}, {"ts": 1769755200000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755260000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 32.15, "quote_volume": 92.50749, "trades": 2, "taker_buy_volume": 20.21, "taker_buy_quote": 58.14417}, {"ts": 1769755440000, "open": 2.873, "high": 2.876, "low": 2.872, "close": 2.876, "volume": 40.91, "quote_volume": 117.56463, "trades": 3, "taker_buy_volume": 14.7, "taker_buy_quote": 42.2772}, {"ts": 1769755500000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755560000, "open": 2.872, "high": 2.872, "low": 2.868, "close": 2.868, "volume": 44.18, "quote_volume": 126.82049, "trades": 4, "taker_buy_volume": 13.57, "taker_buy_quote": 38.9459}, {"ts": 1769755620000, "open": 2.868, "high": 2.87, "low": 2.868, "close": 2.87, "volume": 45.01, "quote_volume": 129.13291, "trades": 3, "taker_buy_volume": 45.01, "taker_buy_quote": 129.13291}, {"ts": 1769755680000, "open": 2.873, "high": 2.875, "low": 2.873, "close": 2.875, "volume": 20.58, "quote_volume": 59.1435, "trades": 2, "taker_buy_volume": 20.58, "taker_buy_quote": 59.1435}, {"ts": 1769755740000, "open": 2.874, "high": 2.878, "low": 2.874, "close": 2.878, "volume": 16.49, "quote_volume": 47.44046, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 34.6799}, {"ts": 1769755800000, "open": 2.881, "high": 2.883, "low": 2.874, "close": 2.874, "volume": 692.18, "quote_volume": 1991.22491, "trades": 31, "taker_buy_volume": 148.33, "taker_buy_quote": 427.21781}, {"ts": 1769755860000, "open": 2.873, "high": 2.879, "low": 2.869, "close": 2.879, "volume": 1967.82, "quote_volume": 5655.13643, "trades": 194, "taker_buy_volume": 1352.96, "taker_buy_quote": 3888.79452}, {"ts": 1769755920000, "open": 2.877, "high": 2.884, "low": 2.875, "close": 2.884, "volume": 2060.63, "quote_volume": 5933.02117, "trades": 254, "taker_buy_volume": 1518.62, "taker_buy_quote": 4373.46681}, {"ts": 1769755980000, "open": 2.88, "high": 2.883, "low": 2.879, "close": 2.883, "volume": 359.03, "quote_volume": 1034.16342, "trades": 46, "taker_buy_volume": 160.77, "taker_buy_quote": 463.31618}, {"ts": 1769756040000, "open": 2.883, "high": 2.885, "low": 2.877, "close": 2.885, "volume": 785.59, "quote_volume": 2263.23399, "trades": 129, "taker_buy_volume": 501.72, "taker_buy_quote": 1445.86702}, {"ts": 1769756100000, "open": 2.884, "high": 2.888, "low": 2.877, "close": 2.881, "volume": 1046.72, "quote_volume": 3017.42073, "trades": 93, "taker_buy_volume": 608.94, "taker_buy_quote": 1756.37533}, {"ts": 1769756160000, "open": 2.879, "high": 2.881, "low": 2.878, "close": 2.88, "volume": 178.71, "quote_volume": 514.4002, "trades": 8, "taker_buy_volume": 178.71, "taker_buy_quote": 514.4002}, {"ts": 1769756220000, "open": 2.88, "high": 2.882, "low": 2.877, "close": 2.88, "volume": 486.16, "quote_volume": 1399.81484, "trades": 77, "taker_buy_volume": 353.5, "taker_buy_quote": 1018.05831}, {"ts": 1769756280000, "open": 2.877, "high": 2.88, "low": 2.874, "close": 2.878, "volume": 638.63, "quote_volume": 1837.47302, "trades": 77, "taker_buy_volume": 370.61, "taker_buy_quote": 1066.42325}, {"ts": 1769756340000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.881, "volume": 11.46, "quote_volume": 33.01053, "trades": 6, "taker_buy_volume": 11.46, "taker_buy_quote": 33.01053}, {"ts": 1769756400000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 11.92, "quote_volume": 34.34152, "trades": 1, "taker_buy_volume": 11.92, "taker_buy_quote": 34.34152}, {"ts": 1769756460000, "open": 2.885, "high": 2.888, "low": 2.879, "close": 2.879, "volume": 353.6, "quote_volume": 1019.41594, "trades": 28, "taker_buy_volume": 33.36, "taker_buy_quote": 96.30898}, {"ts": 1769756520000, "open": 2.882, "high": 2.885, "low": 2.879, "close": 2.883, "volume": 725.45, "quote_volume": 2090.78455, "trades": 32, "taker_buy_volume": 496.97, "taker_buy_quote": 1432.77625}, {"ts": 1769756580000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.882, "volume": 65.04, "quote_volume": 187.43767, "trades": 20, "taker_buy_volume": 65.04, "taker_buy_quote": 187.43767}, {"ts": 1769756640000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 8.85, "quote_volume": 25.51455, "trades": 3, "taker_buy_volume": 8.85, "taker_buy_quote": 25.51455}, {"ts": 1769756700000, "open": 2.882, "high": 2.889, "low": 2.882, "close": 2.886, "volume": 373.25, "quote_volume": 1076.94719, "trades": 22, "taker_buy_volume": 342.29, "taker_buy_quote": 987.57173}, {"ts": 1769756760000, "open": 2.886, "high": 2.887, "low": 2.885, "close": 2.885, "volume": 80.23, "quote_volume": 231.56106, "trades": 12, "taker_buy_volume": 39.33, "taker_buy_quote": 113.54571}, {"ts": 1769756820000, "open": 2.891, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 76.07, "quote_volume": 219.9895, "trades": 13, "taker_buy_volume": 76.07, "taker_buy_quote": 219.9895}, {"ts": 1769756880000, "open": 2.892, "high": 2.893, "low": 2.889, "close": 2.893, "volume": 145.87, "quote_volume": 421.77928, "trades": 38, "taker_buy_volume": 118.11, "taker_buy_quote": 341.58064}, {"ts": 1769756940000, "open": 2.893, "high": 2.896, "low": 2.892, "close": 2.896, "volume": 168.14, "quote_volume": 486.62225, "trades": 29, "taker_buy_volume": 140.89, "taker_buy_quote": 407.79209}, {"ts": 1769757000000, "open": 2.896, "high": 2.903, "low": 2.895, "close": 2.898, "volume": 1257.06, "quote_volume": 3642.22768, "trades": 90, "taker_buy_volume": 611.29, "taker_buy_quote": 1771.48607}, {"ts": 1769757060000, "open": 2.898, "high": 2.91, "low": 2.898, "close": 2.91, "volume": 382.17, "quote_volume": 1110.1443, "trades": 32, "taker_buy_volume": 382.17, "taker_buy_quote": 1110.1443}, {"ts": 1769757120000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 61.61, "quote_volume": 179.46993, "trades": 10, "taker_buy_volume": 61.61, "taker_buy_quote": 179.46993}, {"ts": 1769757180000, "open": 2.914, "high": 2.918, "low": 2.914, "close": 2.918, "volume": 735.63, "quote_volume": 2144.17865, "trades": 15, "taker_buy_volume": 557.94, "taker_buy_quote": 1625.85692}, {"ts": 1769757240000, "open": 2.919, "high": 2.919, "low": 2.916, "close": 2.917, "volume": 447.32, "quote_volume": 1305.28558, "trades": 32, "taker_buy_volume": 355.24, "taker_buy_quote": 1036.73404}, {"ts": 1769757300000, "open": 2.916, "high": 2.916, "low": 2.911, "close": 2.914, "volume": 424.23, "quote_volume": 1235.88319, "trades": 72, "taker_buy_volume": 140.5, "taker_buy_quote": 409.33431}, {"ts": 1769757360000, "open": 2.915, "high": 2.921, "low": 2.905, "close": 2.921, "volume": 3530.72, "quote_volume": 10287.89701, "trades": 165, "taker_buy_volume": 1543.89, "taker_buy_quote": 4501.31418}, {"ts": 1769757420000, "open": 2.92, "high": 2.921, "low": 2.915, "close": 2.92, "volume": 416.76, "quote_volume": 1215.9463, "trades": 21, "taker_buy_volume": 86.06, "taker_buy_quote": 251.28545}, {"ts": 1769757480000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 14.86, "quote_volume": 43.3912, "trades": 6, "taker_buy_volume": 14.86, "taker_buy_quote": 43.3912}, {"ts": 1769757540000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 25.14, "quote_volume": 73.45403, "trades": 8, "taker_buy_volume": 25.14, "taker_buy_quote": 73.45403}, {"ts": 1769757600000, "open": 2.919, "high": 2.919, "low": 2.912, "close": 2.915, "volume": 328.6, "quote_volume": 957.39206, "trades": 20, "taker_buy_volume": 31.36, "taker_buy_quote": 91.39829}, {"ts": 1769757660000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 2.55, "quote_volume": 7.4256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757720000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 67.87, "quote_volume": 197.84105, "trades": 16, "taker_buy_volume": 67.87, "taker_buy_quote": 197.84105}, {"ts": 1769757780000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 7.56, "quote_volume": 22.04496, "trades": 4, "taker_buy_volume": 7.56, "taker_buy_quote": 22.04496}, {"ts": 1769757840000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 2.39, "quote_volume": 6.96924, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 6.96924}, {"ts": 1769757900000, "open": 2.915, "high": 2.915, "low": 2.904, "close": 2.908, "volume": 670.96, "quote_volume": 1950.89696, "trades": 33, "taker_buy_volume": 119.3, "taker_buy_quote": 347.05938}, {"ts": 1769757960000, "open": 2.909, "high": 2.91, "low": 2.907, "close": 2.907, "volume": 37.28, "quote_volume": 108.43408, "trades": 9, "taker_buy_volume": 26.21, "taker_buy_quote": 76.24671}, {"ts": 1769758020000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758080000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.18, "quote_volume": 9.25698, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 9.25698}, {"ts": 1769758140000, "open": 2.909, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 193.93, "quote_volume": 564.198, "trades": 18, "taker_buy_volume": 146.83, "taker_buy_quote": 427.22094}, {"ts": 1769758200000, "open": 2.912, "high": 2.913, "low": 2.907, "close": 2.909, "volume": 530.18, "quote_volume": 1542.25058, "trades": 50, "taker_buy_volume": 140.64, "taker_buy_quote": 409.43865}, {"ts": 1769758260000, "open": 2.91, "high": 2.911, "low": 2.901, "close": 2.901, "volume": 851.01, "quote_volume": 2473.19037, "trades": 128, "taker_buy_volume": 224.92, "taker_buy_quote": 653.79501}, {"ts": 1769758320000, "open": 2.903, "high": 2.904, "low": 2.893, "close": 2.898, "volume": 1180.75, "quote_volume": 3419.9959, "trades": 67, "taker_buy_volume": 285.49, "taker_buy_quote": 827.24706}, {"ts": 1769758380000, "open": 2.898, "high": 2.903, "low": 2.891, "close": 2.898, "volume": 4061.98, "quote_volume": 11767.90614, "trades": 144, "taker_buy_volume": 2250.91, "taker_buy_quote": 6523.3067}, {"ts": 1769758440000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 28.07, "quote_volume": 81.38519, "trades": 6, "taker_buy_volume": 28.07, "taker_buy_quote": 81.38519}, {"ts": 1769758500000, "open": 2.899, "high": 2.899, "low": 2.889, "close": 2.893, "volume": 813.59, "quote_volume": 2354.72562, "trades": 40, "taker_buy_volume": 38.38, "taker_buy_quote": 111.02956}, {"ts": 1769758560000, "open": 2.893, "high": 2.896, "low": 2.886, "close": 2.891, "volume": 1383.73, "quote_volume": 3998.83936, "trades": 121, "taker_buy_volume": 676.29, "taker_buy_quote": 1955.10588}, {"ts": 1769758620000, "open": 2.889, "high": 2.889, "low": 2.88, "close": 2.884, "volume": 1670.21, "quote_volume": 4815.46432, "trades": 68, "taker_buy_volume": 505.15, "taker_buy_quote": 1456.48196}, {"ts": 1769758680000, "open": 2.884, "high": 2.884, "low": 2.875, "close": 2.875, "volume": 323.14, "quote_volume": 930.81216, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758740000, "open": 2.877, "high": 2.88, "low": 2.875, "close": 2.88, "volume": 229.2, "quote_volume": 659.57322, "trades": 9, "taker_buy_volume": 204.42, "taker_buy_quote": 588.32046}, {"ts": 1769758800000, "open": 2.881, "high": 2.881, "low": 2.862, "close": 2.871, "volume": 6857.95, "quote_volume": 19672.48696, "trades": 147, "taker_buy_volume": 976.36, "taker_buy_quote": 2801.61442}, {"ts": 1769758860000, "open": 2.868, "high": 2.868, "low": 2.813, "close": 2.847, "volume": 13179.85, "quote_volume": 37574.76549, "trades": 451, "taker_buy_volume": 2686.41, "taker_buy_quote": 7661.18371}, {"ts": 1769758920000, "open": 2.85, "high": 2.86, "low": 2.85, "close": 2.86, "volume": 1023.95, "quote_volume": 2923.79711, "trades": 39, "taker_buy_volume": 976.2, "taker_buy_quote": 2787.6401}, {"ts": 1769758980000, "open": 2.86, "high": 2.86, "low": 2.854, "close": 2.854, "volume": 89.84, "quote_volume": 256.53659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759040000, "open": 2.859, "high": 2.861, "low": 2.859, "close": 2.861, "volume": 45.19, "quote_volume": 129.21221, "trades": 3, "taker_buy_volume": 45.19, "taker_buy_quote": 129.21221}, {"ts": 1769759100000, "open": 2.861, "high": 2.864, "low": 2.861, "close": 2.861, "volume": 62.51, "quote_volume": 178.87793, "trades": 7, "taker_buy_volume": 55.59, "taker_buy_quote": 159.07981}, {"ts": 1769759160000, "open": 2.861, "high": 2.862, "low": 2.861, "close": 2.862, "volume": 5.14, "quote_volume": 14.70868, "trades": 2, "taker_buy_volume": 3.14, "taker_buy_quote": 8.98668}, {"ts": 1769759220000, "open": 2.862, "high": 2.862, "low": 2.862, "close": 2.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 2.862, "high": 2.864, "low": 2.857, "close": 2.858, "volume": 802.37, "quote_volume": 2295.07267, "trades": 56, "taker_buy_volume": 346.89, "taker_buy_quote": 992.78428}, {"ts": 1769759340000, "open": 2.858, "high": 2.865, "low": 2.856, "close": 2.865, "volume": 505.12, "quote_volume": 1443.54341, "trades": 37, "taker_buy_volume": 163.25, "taker_buy_quote": 466.60098}, {"ts": 1769759400000, "open": 2.868, "high": 2.869, "low": 2.867, "close": 2.869, "volume": 45.71, "quote_volume": 131.11724, "trades": 14, "taker_buy_volume": 6.23, "taker_buy_quote": 17.86764}, {"ts": 1769759460000, "open": 2.867, "high": 2.869, "low": 2.866, "close": 2.869, "volume": 42.05, "quote_volume": 120.5404, "trades": 5, "taker_buy_volume": 7.68, "taker_buy_quote": 22.03192}, {"ts": 1769759520000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 17.16, "quote_volume": 49.21488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 2.867, "high": 2.869, "low": 2.867, "close": 2.869, "volume": 16.68, "quote_volume": 47.8377, "trades": 5, "taker_buy_volume": 2.92, "taker_buy_quote": 8.37748}, {"ts": 1769759640000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 19.79, "quote_volume": 56.83087, "trades": 6, "taker_buy_volume": 6.01, "taker_buy_quote": 17.25471}, {"ts": 1769759700000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 17.2, "quote_volume": 49.4156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759760000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.875, "volume": 94.13, "quote_volume": 270.61234, "trades": 28, "taker_buy_volume": 11.41, "taker_buy_quote": 32.79234}, {"ts": 1769759820000, "open": 2.872, "high": 2.873, "low": 2.87, "close": 2.872, "volume": 79.76, "quote_volume": 229.09565, "trades": 13, "taker_buy_volume": 38.25, "taker_buy_quote": 109.89225}, {"ts": 1769759880000, "open": 2.871, "high": 2.874, "low": 2.871, "close": 2.874, "volume": 15.53, "quote_volume": 44.60265, "trades": 9, "taker_buy_volume": 15.53, "taker_buy_quote": 44.60265}, {"ts": 1769759940000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 2.09, "quote_volume": 6.00666, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 6.00666}, {"ts": 1769760000000, "open": 2.868, "high": 2.87, "low": 2.868, "close": 2.87, "volume": 5.62, "quote_volume": 16.1256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760060000, "open": 2.869, "high": 2.869, "low": 2.865, "close": 2.865, "volume": 48.82, "quote_volume": 139.99444, "trades": 5, "taker_buy_volume": 31.57, "taker_buy_quote": 90.52187}, {"ts": 1769760120000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 3.54, "quote_volume": 10.17042, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 10.17042}, {"ts": 1769760180000, "open": 2.874, "high": 2.874, "low": 2.869, "close": 2.869, "volume": 68.5, "quote_volume": 196.82476, "trades": 19, "taker_buy_volume": 16.22, "taker_buy_quote": 46.61628}, {"ts": 1769760240000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 36.28, "quote_volume": 104.1064, "trades": 6, "taker_buy_volume": 19.08, "taker_buy_quote": 54.7596}, {"ts": 1769760300000, "open": 2.873, "high": 2.873, "low": 2.869, "close": 2.869, "volume": 14.84, "quote_volume": 42.60796, "trades": 4, "taker_buy_volume": 8.0, "taker_buy_quote": 22.984}, {"ts": 1769760360000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760420000, "open": 2.869, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 9.21, "quote_volume": 26.43717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760480000, "open": 2.872, "high": 2.872, "low": 2.869, "close": 2.869, "volume": 42.49, "quote_volume": 121.99629, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 2.872, "high": 2.874, "low": 2.872, "close": 2.873, "volume": 37.35, "quote_volume": 107.31339, "trades": 9, "taker_buy_volume": 13.94, "taker_buy_quote": 40.04962}, {"ts": 1769760600000, "open": 2.874, "high": 2.876, "low": 2.873, "close": 2.876, "volume": 166.2, "quote_volume": 477.88959, "trades": 9, "taker_buy_volume": 143.94, "taker_buy_quote": 413.93319}, {"ts": 1769760660000, "open": 2.877, "high": 2.879, "low": 2.872, "close": 2.872, "volume": 693.98, "quote_volume": 1995.59629, "trades": 35, "taker_buy_volume": 283.41, "taker_buy_quote": 815.64683}, {"ts": 1769760720000, "open": 2.876, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 44.78, "quote_volume": 128.67346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760780000, "open": 2.873, "high": 2.874, "low": 2.873, "close": 2.874, "volume": 43.69, "quote_volume": 125.53749, "trades": 5, "taker_buy_volume": 43.69, "taker_buy_quote": 125.53749}, {"ts": 1769760840000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 3.42, "quote_volume": 9.83592, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 9.83592}, {"ts": 1769760900000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760960000, "open": 2.875, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 207.58, "quote_volume": 596.48138, "trades": 28, "taker_buy_volume": 1.92, "taker_buy_quote": 5.52}, {"ts": 1769761020000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 20.91, "quote_volume": 60.05352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761080000, "open": 2.87, "high": 2.87, "low": 2.867, "close": 2.869, "volume": 166.57, "quote_volume": 477.83065, "trades": 16, "taker_buy_volume": 84.94, "taker_buy_quote": 243.62686}, {"ts": 1769761140000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 49.11, "quote_volume": 140.97358, "trades": 8, "taker_buy_volume": 49.11, "taker_buy_quote": 140.97358}, {"ts": 1769761200000, "open": 2.872, "high": 2.873, "low": 2.872, "close": 2.873, "volume": 12.18, "quote_volume": 34.98422, "trades": 4, "taker_buy_volume": 12.18, "taker_buy_quote": 34.98422}, {"ts": 1769761260000, "open": 2.871, "high": 2.871, "low": 2.869, "close": 2.869, "volume": 16.27, "quote_volume": 46.70381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761320000, "open": 2.868, "high": 2.868, "low": 2.867, "close": 2.867, "volume": 101.28, "quote_volume": 290.40298, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761380000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 53.73, "quote_volume": 154.06364, "trades": 2, "taker_buy_volume": 53.73, "taker_buy_quote": 154.06364}, {"ts": 1769761440000, "open": 2.868, "high": 2.871, "low": 2.868, "close": 2.869, "volume": 169.61, "quote_volume": 486.56654, "trades": 10, "taker_buy_volume": 39.95, "taker_buy_quote": 114.5885}, {"ts": 1769761500000, "open": 2.869, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 75.92, "quote_volume": 217.86474, "trades": 6, "taker_buy_volume": 75.92, "taker_buy_quote": 217.86474}, {"ts": 1769761560000, "open": 2.869, "high": 2.872, "low": 2.869, "close": 2.872, "volume": 109.88, "quote_volume": 315.41984, "trades": 6, "taker_buy_volume": 103.81, "taker_buy_quote": 298.00501}, {"ts": 1769761620000, "open": 2.872, "high": 2.872, "low": 2.868, "close": 2.869, "volume": 26.22, "quote_volume": 75.22117, "trades": 7, "taker_buy_volume": 12.88, "taker_buy_quote": 36.96205}, {"ts": 1769761680000, "open": 2.867, "high": 2.869, "low": 2.867, "close": 2.869, "volume": 7.99, "quote_volume": 22.91677, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 13.54168}, {"ts": 1769761740000, "open": 2.869, "high": 2.87, "low": 2.867, "close": 2.87, "volume": 49.61, "quote_volume": 142.29024, "trades": 9, "taker_buy_volume": 14.35, "taker_buy_quote": 41.1814}, {"ts": 1769761800000, "open": 2.867, "high": 2.867, "low": 2.864, "close": 2.866, "volume": 202.2, "quote_volume": 579.31965, "trades": 12, "taker_buy_volume": 52.85, "taker_buy_quote": 151.43198}, {"ts": 1769761860000, "open": 2.863, "high": 2.863, "low": 2.86, "close": 2.862, "volume": 280.04, "quote_volume": 801.33429, "trades": 10, "taker_buy_volume": 72.04, "taker_buy_quote": 206.07438}, {"ts": 1769761920000, "open": 2.859, "high": 2.86, "low": 2.859, "close": 2.86, "volume": 11.25, "quote_volume": 32.16994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761980000, "open": 2.858, "high": 2.858, "low": 2.854, "close": 2.854, "volume": 110.6, "quote_volume": 315.93342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762040000, "open": 2.853, "high": 2.855, "low": 2.847, "close": 2.85, "volume": 1269.95, "quote_volume": 3619.6089, "trades": 46, "taker_buy_volume": 123.06, "taker_buy_quote": 350.57423}, {"ts": 1769762100000, "open": 2.847, "high": 2.849, "low": 2.844, "close": 2.848, "volume": 965.89, "quote_volume": 2749.5514, "trades": 14, "taker_buy_volume": 832.59, "taker_buy_quote": 2370.29961}, {"ts": 1769762160000, "open": 2.846, "high": 2.85, "low": 2.844, "close": 2.847, "volume": 694.26, "quote_volume": 1975.98047, "trades": 27, "taker_buy_volume": 547.0, "taker_buy_quote": 1556.78263}, {"ts": 1769762220000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 3.91, "quote_volume": 11.13177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762280000, "open": 2.846, "high": 2.851, "low": 2.846, "close": 2.85, "volume": 99.32, "quote_volume": 282.97581, "trades": 10, "taker_buy_volume": 71.69, "taker_buy_quote": 204.28178}, {"ts": 1769762340000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 37.8, "quote_volume": 107.8056, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 107.8056}, {"ts": 1769762400000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 23.32, "quote_volume": 66.55528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762460000, "open": 2.858, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 91.4, "quote_volume": 261.16672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762520000, "open": 2.855, "high": 2.857, "low": 2.854, "close": 2.857, "volume": 84.46, "quote_volume": 241.10113, "trades": 4, "taker_buy_volume": 4.46, "taker_buy_quote": 12.74222}, {"ts": 1769762580000, "open": 2.857, "high": 2.861, "low": 2.857, "close": 2.861, "volume": 62.68, "quote_volume": 179.1728, "trades": 5, "taker_buy_volume": 62.68, "taker_buy_quote": 179.1728}, {"ts": 1769762640000, "open": 2.859, "high": 2.859, "low": 2.859, "close": 2.859, "volume": 158.06, "quote_volume": 451.89354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762700000, "open": 2.86, "high": 2.862, "low": 2.859, "close": 2.859, "volume": 39.31, "quote_volume": 112.43484, "trades": 4, "taker_buy_volume": 18.53, "taker_buy_quote": 53.02482}, {"ts": 1769762760000, "open": 2.859, "high": 2.859, "low": 2.857, "close": 2.859, "volume": 13.33, "quote_volume": 38.10649, "trades": 4, "taker_buy_volume": 3.19, "taker_buy_quote": 9.12021}, {"ts": 1769762820000, "open": 2.861, "high": 2.861, "low": 2.861, "close": 2.861, "volume": 14.09, "quote_volume": 40.31149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 2.861, "high": 2.861, "low": 2.861, "close": 2.861, "volume": 4.11, "quote_volume": 11.75871, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.75871}, {"ts": 1769762940000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 3.85, "quote_volume": 11.03025, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 11.03025}, {"ts": 1769763000000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 40.52, "quote_volume": 116.00876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 2.86, "high": 2.86, "low": 2.855, "close": 2.855, "volume": 118.03, "quote_volume": 337.25876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763120000, "open": 2.856, "high": 2.857, "low": 2.856, "close": 2.857, "volume": 51.27, "quote_volume": 146.45066, "trades": 6, "taker_buy_volume": 51.27, "taker_buy_quote": 146.45066}, {"ts": 1769763180000, "open": 2.857, "high": 2.858, "low": 2.857, "close": 2.858, "volume": 36.69, "quote_volume": 104.85354, "trades": 5, "taker_buy_volume": 36.69, "taker_buy_quote": 104.85354}, {"ts": 1769763240000, "open": 2.859, "high": 2.861, "low": 2.859, "close": 2.859, "volume": 154.61, "quote_volume": 442.06499, "trades": 13, "taker_buy_volume": 46.48, "taker_buy_quote": 132.90032}, {"ts": 1769763300000, "open": 2.86, "high": 2.86, "low": 2.859, "close": 2.859, "volume": 46.72, "quote_volume": 133.57944, "trades": 7, "taker_buy_volume": 4.11, "taker_buy_quote": 11.75049}, {"ts": 1769763360000, "open": 2.86, "high": 2.862, "low": 2.86, "close": 2.862, "volume": 12.85, "quote_volume": 36.76506, "trades": 6, "taker_buy_volume": 12.85, "taker_buy_quote": 36.76506}, {"ts": 1769763420000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 43.26, "quote_volume": 123.85338, "trades": 7, "taker_buy_volume": 4.11, "taker_buy_quote": 11.76693}, {"ts": 1769763480000, "open": 2.861, "high": 2.861, "low": 2.861, "close": 2.861, "volume": 39.2, "quote_volume": 112.1512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763540000, "open": 2.861, "high": 2.863, "low": 2.86, "close": 2.863, "volume": 105.24, "quote_volume": 301.17197, "trades": 11, "taker_buy_volume": 87.77, "taker_buy_quote": 251.20777}, {"ts": 1769763600000, "open": 2.864, "high": 2.866, "low": 2.864, "close": 2.866, "volume": 112.02, "quote_volume": 320.89508, "trades": 6, "taker_buy_volume": 73.77, "taker_buy_quote": 211.34708}, {"ts": 1769763660000, "open": 2.868, "high": 2.872, "low": 2.868, "close": 2.872, "volume": 8.56, "quote_volume": 24.56487, "trades": 4, "taker_buy_volume": 8.56, "taker_buy_quote": 24.56487}, {"ts": 1769763720000, "open": 2.868, "high": 2.868, "low": 2.867, "close": 2.867, "volume": 44.5, "quote_volume": 127.61074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763780000, "open": 2.865, "high": 2.871, "low": 2.865, "close": 2.869, "volume": 532.48, "quote_volume": 1527.06605, "trades": 7, "taker_buy_volume": 489.83, "taker_buy_quote": 1404.8616}, {"ts": 1769763840000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 4.4, "quote_volume": 12.6324, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 12.6324}, {"ts": 1769763900000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763960000, "open": 2.874, "high": 2.878, "low": 2.874, "close": 2.876, "volume": 99.38, "quote_volume": 285.80638, "trades": 13, "taker_buy_volume": 60.87, "taker_buy_quote": 175.05162}, {"ts": 1769764020000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 158.18, "quote_volume": 454.92568, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 11.82036}, {"ts": 1769764080000, "open": 2.876, "high": 2.881, "low": 2.876, "close": 2.881, "volume": 72.78, "quote_volume": 209.4572, "trades": 11, "taker_buy_volume": 72.78, "taker_buy_quote": 209.4572}, {"ts": 1769764140000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764200000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764260000, "open": 2.879, "high": 2.881, "low": 2.879, "close": 2.881, "volume": 8.01, "quote_volume": 23.06901, "trades": 3, "taker_buy_volume": 8.01, "taker_buy_quote": 23.06901}, {"ts": 1769764320000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 105.56, "quote_volume": 303.99734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 61.8, "quote_volume": 177.87223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764440000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 68.46, "quote_volume": 197.0768, "trades": 3, "taker_buy_volume": 48.92, "taker_buy_quote": 140.84068}, {"ts": 1769764500000, "open": 2.879, "high": 2.884, "low": 2.879, "close": 2.884, "volume": 235.61, "quote_volume": 679.28743, "trades": 12, "taker_buy_volume": 235.61, "taker_buy_quote": 679.28743}, {"ts": 1769764560000, "open": 2.883, "high": 2.883, "low": 2.873, "close": 2.874, "volume": 204.06, "quote_volume": 587.67452, "trades": 13, "taker_buy_volume": 32.05, "taker_buy_quote": 92.10759}, {"ts": 1769764620000, "open": 2.874, "high": 2.88, "low": 2.874, "close": 2.88, "volume": 533.14, "quote_volume": 1533.45789, "trades": 7, "taker_buy_volume": 533.14, "taker_buy_quote": 1533.45789}, {"ts": 1769764680000, "open": 2.88, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 83.03, "quote_volume": 239.08088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764800000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764860000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 1.72, "quote_volume": 4.95188, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 4.95188}, {"ts": 1769764920000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 5.55, "quote_volume": 15.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764980000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 61.99, "quote_volume": 178.43787, "trades": 7, "taker_buy_volume": 15.67, "taker_buy_quote": 45.10571}, {"ts": 1769765040000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 23.76, "quote_volume": 68.38128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765100000, "open": 2.877, "high": 2.877, "low": 2.87, "close": 2.87, "volume": 489.6, "quote_volume": 1407.21926, "trades": 34, "taker_buy_volume": 157.47, "taker_buy_quote": 452.41139}, {"ts": 1769765160000, "open": 2.87, "high": 2.875, "low": 2.87, "close": 2.875, "volume": 176.51, "quote_volume": 507.01695, "trades": 16, "taker_buy_volume": 139.28, "taker_buy_quote": 400.05244}, {"ts": 1769765220000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 89.62, "quote_volume": 257.6575, "trades": 2, "taker_buy_volume": 89.62, "taker_buy_quote": 257.6575}, {"ts": 1769765280000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 112.89, "quote_volume": 324.40696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 46.52, "quote_volume": 133.65196, "trades": 3, "taker_buy_volume": 46.52, "taker_buy_quote": 133.65196}, {"ts": 1769765460000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 32.17, "quote_volume": 92.52092, "trades": 2, "taker_buy_volume": 32.17, "taker_buy_quote": 92.52092}, {"ts": 1769765520000, "open": 2.878, "high": 2.881, "low": 2.878, "close": 2.881, "volume": 36.45, "quote_volume": 104.93241, "trades": 2, "taker_buy_volume": 36.45, "taker_buy_quote": 104.93241}, {"ts": 1769765580000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 42.69, "quote_volume": 122.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 4.11, "quote_volume": 11.83269, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.83269}, {"ts": 1769765700000, "open": 2.881, "high": 2.883, "low": 2.879, "close": 2.879, "volume": 119.0, "quote_volume": 342.8225, "trades": 3, "taker_buy_volume": 76.67, "taker_buy_quote": 220.95443}, {"ts": 1769765760000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 70.27, "quote_volume": 202.44787, "trades": 3, "taker_buy_volume": 70.27, "taker_buy_quote": 202.44787}, {"ts": 1769765820000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765880000, "open": 2.883, "high": 2.885, "low": 2.882, "close": 2.885, "volume": 74.77, "quote_volume": 215.60015, "trades": 8, "taker_buy_volume": 67.82, "taker_buy_quote": 195.57025}, {"ts": 1769765940000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 27.81, "quote_volume": 80.20815, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 11.85735}, {"ts": 1769766000000, "open": 2.885, "high": 2.886, "low": 2.883, "close": 2.886, "volume": 90.69, "quote_volume": 261.63023, "trades": 10, "taker_buy_volume": 41.06, "taker_buy_quote": 118.48683}, {"ts": 1769766060000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 4.33, "quote_volume": 12.49638, "trades": 2, "taker_buy_volume": 4.33, "taker_buy_quote": 12.49638}, {"ts": 1769766120000, "open": 2.885, "high": 2.885, "low": 2.881, "close": 2.883, "volume": 59.37, "quote_volume": 171.24541, "trades": 6, "taker_buy_volume": 10.3, "taker_buy_quote": 29.67846}, {"ts": 1769766180000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 17.3, "quote_volume": 49.84546, "trades": 3, "taker_buy_volume": 2.08, "taker_buy_quote": 5.99664}, {"ts": 1769766240000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766300000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 57.09, "quote_volume": 164.20154, "trades": 13, "taker_buy_volume": 37.56, "taker_buy_quote": 108.02613}, {"ts": 1769766360000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 4.11, "quote_volume": 11.81214, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.81214}, {"ts": 1769766420000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 33.77, "quote_volume": 97.12252, "trades": 1, "taker_buy_volume": 33.77, "taker_buy_quote": 97.12252}, {"ts": 1769766480000, "open": 2.877, "high": 2.88, "low": 2.877, "close": 2.878, "volume": 65.39, "quote_volume": 188.19584, "trades": 7, "taker_buy_volume": 65.39, "taker_buy_quote": 188.19584}, {"ts": 1769766540000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 30.1, "quote_volume": 86.6579, "trades": 9, "taker_buy_volume": 30.1, "taker_buy_quote": 86.6579}, {"ts": 1769766600000, "open": 2.878, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 75.9, "quote_volume": 218.40516, "trades": 8, "taker_buy_volume": 3.44, "taker_buy_quote": 9.89344}, {"ts": 1769766660000, "open": 2.874, "high": 2.878, "low": 2.869, "close": 2.876, "volume": 2048.36, "quote_volume": 5887.81167, "trades": 38, "taker_buy_volume": 1830.15, "taker_buy_quote": 5261.3239}, {"ts": 1769766720000, "open": 2.877, "high": 2.879, "low": 2.874, "close": 2.876, "volume": 243.39, "quote_volume": 700.05143, "trades": 22, "taker_buy_volume": 207.97, "taker_buy_quote": 598.17641}, {"ts": 1769766780000, "open": 2.879, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 29.32, "quote_volume": 84.41228, "trades": 5, "taker_buy_volume": 29.32, "taker_buy_quote": 84.41228}, {"ts": 1769766840000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 23.87, "quote_volume": 68.67399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 47.91, "quote_volume": 137.80059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 36.88, "quote_volume": 106.11187, "trades": 4, "taker_buy_volume": 36.88, "taker_buy_quote": 106.11187}, {"ts": 1769767020000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 6.27, "quote_volume": 18.06387, "trades": 1, "taker_buy_volume": 6.27, "taker_buy_quote": 18.06387}, {"ts": 1769767080000, "open": 2.878, "high": 2.878, "low": 2.875, "close": 2.875, "volume": 149.19, "quote_volume": 429.14061, "trades": 9, "taker_buy_volume": 2.46, "taker_buy_quote": 7.0725}, {"ts": 1769767140000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.879, "volume": 50.51, "quote_volume": 145.32213, "trades": 11, "taker_buy_volume": 50.51, "taker_buy_quote": 145.32213}, {"ts": 1769767200000, "open": 2.878, "high": 2.88, "low": 2.878, "close": 2.88, "volume": 26.37, "quote_volume": 75.93738, "trades": 7, "taker_buy_volume": 4.11, "taker_buy_quote": 11.82858}, {"ts": 1769767260000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 45.18, "quote_volume": 129.98697, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 11.82858}, {"ts": 1769767320000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 11.69, "quote_volume": 33.61633, "trades": 3, "taker_buy_volume": 8.22, "taker_buy_quote": 23.63661}, {"ts": 1769767380000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.874, "volume": 94.62, "quote_volume": 272.02191, "trades": 9, "taker_buy_volume": 4.11, "taker_buy_quote": 11.82447}, {"ts": 1769767440000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 8.22, "quote_volume": 23.59962, "trades": 2, "taker_buy_volume": 8.22, "taker_buy_quote": 23.59962}, {"ts": 1769767560000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 42.67, "quote_volume": 122.42023, "trades": 2, "taker_buy_volume": 42.67, "taker_buy_quote": 122.42023}, {"ts": 1769767680000, "open": 2.867, "high": 2.867, "low": 2.866, "close": 2.866, "volume": 45.42, "quote_volume": 130.21375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767740000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 31.06, "quote_volume": 89.08008, "trades": 1, "taker_buy_volume": 31.06, "taker_buy_quote": 89.08008}, {"ts": 1769767800000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767860000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 4.11, "quote_volume": 11.79159, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.79159}, {"ts": 1769767920000, "open": 2.873, "high": 2.874, "low": 2.873, "close": 2.874, "volume": 58.11, "quote_volume": 166.97645, "trades": 2, "taker_buy_volume": 58.11, "taker_buy_quote": 166.97645}, {"ts": 1769767980000, "open": 2.874, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 318.87, "quote_volume": 915.89944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768040000, "open": 2.87, "high": 2.873, "low": 2.87, "close": 2.873, "volume": 39.1, "quote_volume": 112.27437, "trades": 8, "taker_buy_volume": 15.3, "taker_buy_quote": 43.94457}, {"ts": 1769768100000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768160000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 30.54, "quote_volume": 87.6498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 4.11, "quote_volume": 11.79159, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.79159}, {"ts": 1769768280000, "open": 2.869, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 49.71, "quote_volume": 142.69741, "trades": 2, "taker_buy_volume": 39.71, "taker_buy_quote": 114.00741}, {"ts": 1769768340000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768400000, "open": 2.874, "high": 2.881, "low": 2.874, "close": 2.879, "volume": 609.11, "quote_volume": 1752.93952, "trades": 37, "taker_buy_volume": 528.05, "taker_buy_quote": 1519.51374}, {"ts": 1769768460000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 42.01, "quote_volume": 120.86277, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 11.82447}, {"ts": 1769768520000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 26.56, "quote_volume": 76.43968, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 76.43968}, {"ts": 1769768580000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768640000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 23.72, "quote_volume": 68.24244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768700000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 2.878, "high": 2.881, "low": 2.878, "close": 2.881, "volume": 7.21, "quote_volume": 20.75968, "trades": 2, "taker_buy_volume": 7.21, "taker_buy_quote": 20.75968}, {"ts": 1769768820000, "open": 2.878, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 42.38, "quote_volume": 121.96256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 11.06, "quote_volume": 31.81962, "trades": 3, "taker_buy_volume": 11.06, "taker_buy_quote": 31.81962}, {"ts": 1769768940000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 2.61, "quote_volume": 7.50897, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 7.50897}, {"ts": 1769769000000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 2.14, "quote_volume": 6.16106, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 6.16106}, {"ts": 1769769060000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769120000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 66.27, "quote_volume": 190.65879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769180000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 4.11, "quote_volume": 11.81214, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.81214}, {"ts": 1769769240000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 47.54, "quote_volume": 136.68452, "trades": 4, "taker_buy_volume": 47.54, "taker_buy_quote": 136.68452}, {"ts": 1769769360000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 44.45, "quote_volume": 127.75279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769420000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769480000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 10.33, "quote_volume": 29.69875, "trades": 6, "taker_buy_volume": 4.11, "taker_buy_quote": 11.81625}, {"ts": 1769769540000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 23.83, "quote_volume": 68.48742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 48.38, "quote_volume": 139.07892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769660000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 17.76, "quote_volume": 51.00672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 4.48, "quote_volume": 12.86208, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 12.86208}, {"ts": 1769769780000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769840000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769900000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 20.55, "quote_volume": 59.08125, "trades": 5, "taker_buy_volume": 20.55, "taker_buy_quote": 59.08125}, {"ts": 1769770020000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770140000, "open": 2.873, "high": 2.875, "low": 2.873, "close": 2.875, "volume": 41.07, "quote_volume": 118.07273, "trades": 2, "taker_buy_volume": 39.31, "taker_buy_quote": 113.01625}, {"ts": 1769770200000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770260000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 73.49, "quote_volume": 211.21026, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770320000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 4.11, "quote_volume": 11.80803, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.80803}, {"ts": 1769770380000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 40.12, "quote_volume": 115.38512, "trades": 1, "taker_buy_volume": 40.12, "taker_buy_quote": 115.38512}, {"ts": 1769770440000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 23.85, "quote_volume": 68.6403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770500000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 57.7, "quote_volume": 166.0606, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 5.04, "quote_volume": 14.50008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770620000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 2.879, "high": 2.882, "low": 2.879, "close": 2.882, "volume": 45.54, "quote_volume": 131.18207, "trades": 11, "taker_buy_volume": 45.54, "taker_buy_quote": 131.18207}, {"ts": 1769770740000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770800000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 37.3, "quote_volume": 107.5359, "trades": 8, "taker_buy_volume": 37.3, "taker_buy_quote": 107.5359}, {"ts": 1769770860000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 4.11, "quote_volume": 11.84091, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.84091}, {"ts": 1769770920000, "open": 2.885, "high": 2.889, "low": 2.885, "close": 2.889, "volume": 60.74, "quote_volume": 175.36991, "trades": 10, "taker_buy_volume": 60.74, "taker_buy_quote": 175.36991}, {"ts": 1769770980000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 36.86, "quote_volume": 106.41482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771040000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771100000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 4.11, "quote_volume": 11.86557, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.86557}, {"ts": 1769771160000, "open": 2.888, "high": 2.891, "low": 2.888, "close": 2.891, "volume": 227.61, "quote_volume": 657.63401, "trades": 12, "taker_buy_volume": 227.61, "taker_buy_quote": 657.63401}, {"ts": 1769771220000, "open": 2.889, "high": 2.889, "low": 2.887, "close": 2.887, "volume": 46.64, "quote_volume": 134.73474, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 11.86557}, {"ts": 1769771280000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 8.22, "quote_volume": 23.73936, "trades": 2, "taker_buy_volume": 8.22, "taker_buy_quote": 23.73936}, {"ts": 1769771340000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 412.31, "quote_volume": 1192.63108, "trades": 8, "taker_buy_volume": 384.63, "taker_buy_quote": 1112.58052}, {"ts": 1769771400000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 4.11, "quote_volume": 11.89434, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.89434}, {"ts": 1769771460000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 6.3, "quote_volume": 18.2385, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 18.2385}, {"ts": 1769771520000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771580000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771640000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 46.69, "quote_volume": 135.33018, "trades": 6, "taker_buy_volume": 46.69, "taker_buy_quote": 135.33018}, {"ts": 1769771700000, "open": 2.899, "high": 2.902, "low": 2.899, "close": 2.902, "volume": 249.24, "quote_volume": 722.64336, "trades": 8, "taker_buy_volume": 249.24, "taker_buy_quote": 722.64336}, {"ts": 1769771760000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 16.23, "quote_volume": 47.14434, "trades": 4, "taker_buy_volume": 16.23, "taker_buy_quote": 47.14434}, {"ts": 1769771820000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 28.75, "quote_volume": 83.51875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771880000, "open": 2.907, "high": 2.909, "low": 2.905, "close": 2.909, "volume": 487.62, "quote_volume": 1417.20247, "trades": 32, "taker_buy_volume": 85.34, "taker_buy_quote": 248.17551}, {"ts": 1769771940000, "open": 2.907, "high": 2.907, "low": 2.903, "close": 2.906, "volume": 714.53, "quote_volume": 2075.76427, "trades": 36, "taker_buy_volume": 99.35, "taker_buy_quote": 288.52768}, {"ts": 1769772000000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 23.26, "quote_volume": 67.59356, "trades": 5, "taker_buy_volume": 23.26, "taker_buy_quote": 67.59356}, {"ts": 1769772060000, "open": 2.906, "high": 2.908, "low": 2.905, "close": 2.908, "volume": 102.16, "quote_volume": 296.96576, "trades": 7, "taker_buy_volume": 86.5, "taker_buy_quote": 251.47346}, {"ts": 1769772120000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.903, "volume": 288.27, "quote_volume": 836.97414, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772180000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 4.11, "quote_volume": 11.90667, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.90667}, {"ts": 1769772240000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772300000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772420000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 7.04, "quote_volume": 20.39072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772720000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 10.36, "quote_volume": 30.00256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772780000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772840000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772900000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 40.98, "quote_volume": 118.71906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772960000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773020000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773080000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 10.0, "quote_volume": 28.96, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 28.96}, {"ts": 1769773140000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 4.11, "quote_volume": 11.90256, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 11.90256}, {"ts": 1769773200000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 6.38, "quote_volume": 18.48286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773260000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 17.6, "quote_volume": 51.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773320000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773380000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 39.82, "quote_volume": 115.40786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773440000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773500000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 7.62, "quote_volume": 22.04762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773620000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 4.11, "quote_volume": 11.89434, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.89434}, {"ts": 1769773680000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773740000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773800000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 8.15, "quote_volume": 23.5861, "trades": 2, "taker_buy_volume": 8.15, "taker_buy_quote": 23.5861}, {"ts": 1769773860000, "open": 2.898, "high": 2.902, "low": 2.898, "close": 2.9, "volume": 42.65, "quote_volume": 123.71212, "trades": 7, "taker_buy_volume": 24.84, "taker_buy_quote": 72.03176}, {"ts": 1769773920000, "open": 2.905, "high": 2.915, "low": 2.905, "close": 2.915, "volume": 471.93, "quote_volume": 1373.62753, "trades": 25, "taker_buy_volume": 446.47, "taker_buy_quote": 1299.54584}, {"ts": 1769773980000, "open": 2.913, "high": 2.919, "low": 2.913, "close": 2.915, "volume": 156.98, "quote_volume": 457.74674, "trades": 26, "taker_buy_volume": 111.64, "taker_buy_quote": 325.52382}, {"ts": 1769774040000, "open": 2.915, "high": 2.925, "low": 2.915, "close": 2.925, "volume": 79.23, "quote_volume": 231.29955, "trades": 12, "taker_buy_volume": 41.65, "taker_buy_quote": 121.75385}, {"ts": 1769774100000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 2.66, "quote_volume": 7.77518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774160000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 4.11, "quote_volume": 11.96421, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.96421}, {"ts": 1769774220000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774400000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774460000, "open": 2.915, "high": 2.919, "low": 2.915, "close": 2.919, "volume": 44.18, "quote_volume": 128.86018, "trades": 11, "taker_buy_volume": 34.64, "taker_buy_quote": 101.05108}, {"ts": 1769774520000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 46.86, "quote_volume": 136.87806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774580000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 227.27, "quote_volume": 662.94659, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 4.11, "quote_volume": 11.98476, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.98476}, {"ts": 1769774700000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 153.07, "quote_volume": 446.08904, "trades": 8, "taker_buy_volume": 2.57, "taker_buy_quote": 7.49155}, {"ts": 1769774760000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774820000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 6.0, "quote_volume": 17.478, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 17.478}, {"ts": 1769774880000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774940000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 42.04, "quote_volume": 122.3364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 18.71, "quote_volume": 54.4461, "trades": 2, "taker_buy_volume": 18.71, "taker_buy_quote": 54.4461}, {"ts": 1769775120000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 32.4, "quote_volume": 94.284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775240000, "open": 2.911, "high": 2.913, "low": 2.911, "close": 2.913, "volume": 15.82, "quote_volume": 46.07006, "trades": 4, "taker_buy_volume": 15.82, "taker_buy_quote": 46.07006}, {"ts": 1769775300000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775360000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 4.11, "quote_volume": 11.96421, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.96421}, {"ts": 1769775420000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775480000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 6.83, "quote_volume": 19.90945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775540000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 4.11, "quote_volume": 11.98065, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.98065}, {"ts": 1769775600000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775720000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 40.58, "quote_volume": 118.25012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 6.74, "quote_volume": 19.62014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775900000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 1.72, "quote_volume": 5.01036, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 5.01036}, {"ts": 1769775960000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 4.11, "quote_volume": 11.95188, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.95188}, {"ts": 1769776020000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 10.35, "quote_volume": 30.1185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776200000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 2.62, "quote_volume": 7.62682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776260000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776320000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776380000, "open": 2.909, "high": 2.909, "low": 2.9, "close": 2.9, "volume": 29.0, "quote_volume": 84.21532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776500000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 5.39, "quote_volume": 15.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776560000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776620000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 2.906, "high": 2.907, "low": 2.904, "close": 2.907, "volume": 29.4, "quote_volume": 85.42872, "trades": 5, "taker_buy_volume": 22.76, "taker_buy_quote": 66.14616}, {"ts": 1769776800000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 34.46, "quote_volume": 100.07184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776860000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 122.99, "quote_volume": 357.03997, "trades": 4, "taker_buy_volume": 73.1, "taker_buy_quote": 212.2093}, {"ts": 1769776920000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777040000, "open": 2.9, "high": 2.9, "low": 2.898, "close": 2.898, "volume": 84.61, "quote_volume": 245.32005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777100000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.898, "volume": 26.0, "quote_volume": 75.34389, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 75.34389}, {"ts": 1769777160000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 35.39, "quote_volume": 102.56022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777220000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 12.81, "quote_volume": 37.09776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 2.897, "high": 2.9, "low": 2.896, "close": 2.9, "volume": 285.35, "quote_volume": 826.91692, "trades": 13, "taker_buy_volume": 270.17, "taker_buy_quote": 782.95258}, {"ts": 1769777460000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 10.64, "quote_volume": 30.83883, "trades": 3, "taker_buy_volume": 10.64, "taker_buy_quote": 30.83883}, {"ts": 1769777580000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 4.11, "quote_volume": 11.90667, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 11.90667}, {"ts": 1769777700000, "open": 2.896, "high": 2.9, "low": 2.896, "close": 2.9, "volume": 29.39, "quote_volume": 85.19231, "trades": 6, "taker_buy_volume": 29.39, "taker_buy_quote": 85.19231}, {"ts": 1769777760000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 7.3, "quote_volume": 21.1481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777880000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777940000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 4.11, "quote_volume": 11.92722, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.92722}, {"ts": 1769778000000, "open": 2.903, "high": 2.904, "low": 2.902, "close": 2.902, "volume": 61.54, "quote_volume": 178.68383, "trades": 11, "taker_buy_volume": 58.7, "taker_buy_quote": 170.43647}, {"ts": 1769778060000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778120000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 69.31, "quote_volume": 201.0597, "trades": 6, "taker_buy_volume": 10.1, "taker_buy_quote": 29.29411}, {"ts": 1769778180000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 4.71, "quote_volume": 13.659, "trades": 2, "taker_buy_volume": 4.71, "taker_buy_quote": 13.659}, {"ts": 1769778240000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778300000, "open": 2.896, "high": 2.896, "low": 2.892, "close": 2.892, "volume": 51.84, "quote_volume": 150.09499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778420000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 6.04, "quote_volume": 17.46961, "trades": 4, "taker_buy_volume": 6.04, "taker_buy_quote": 17.46961}, {"ts": 1769778480000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778540000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 4.11, "quote_volume": 11.90667, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 11.90667}, {"ts": 1769778660000, "open": 2.901, "high": 2.903, "low": 2.9, "close": 2.9, "volume": 21.19, "quote_volume": 61.46344, "trades": 7, "taker_buy_volume": 8.5, "taker_buy_quote": 24.66244}, {"ts": 1769778720000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778840000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 2.57, "quote_volume": 7.44529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778900000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.896, "volume": 28.03, "quote_volume": 81.15562, "trades": 9, "taker_buy_volume": 25.7, "taker_buy_quote": 74.40561}, {"ts": 1769778960000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 13.0, "quote_volume": 37.687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779020000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 2.899, "high": 2.903, "low": 2.899, "close": 2.903, "volume": 20.63, "quote_volume": 59.87245, "trades": 4, "taker_buy_volume": 20.63, "taker_buy_quote": 59.87245}, {"ts": 1769779200000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 2.81, "quote_volume": 8.14619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779320000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 6.51, "quote_volume": 18.87249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779380000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779440000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 7.45, "quote_volume": 21.5752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779500000, "open": 2.895, "high": 2.898, "low": 2.895, "close": 2.898, "volume": 52.48, "quote_volume": 152.07471, "trades": 8, "taker_buy_volume": 52.48, "taker_buy_quote": 152.07471}, {"ts": 1769779560000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779620000, "open": 2.898, "high": 2.903, "low": 2.898, "close": 2.902, "volume": 73.16, "quote_volume": 212.26835, "trades": 10, "taker_buy_volume": 66.6, "taker_buy_quote": 193.25747}, {"ts": 1769779680000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779800000, "open": 2.899, "high": 2.899, "low": 2.868, "close": 2.878, "volume": 5478.05, "quote_volume": 15797.7907, "trades": 137, "taker_buy_volume": 2071.19, "taker_buy_quote": 5961.83755}, {"ts": 1769779860000, "open": 2.883, "high": 2.888, "low": 2.883, "close": 2.884, "volume": 163.2, "quote_volume": 470.72229, "trades": 17, "taker_buy_volume": 95.82, "taker_buy_quote": 276.39719}, {"ts": 1769779920000, "open": 2.883, "high": 2.892, "low": 2.883, "close": 2.892, "volume": 176.68, "quote_volume": 510.42565, "trades": 18, "taker_buy_volume": 136.49, "taker_buy_quote": 394.32149}, {"ts": 1769779980000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 4.11, "quote_volume": 11.89023, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 11.89023}, {"ts": 1769780040000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 8.47, "quote_volume": 24.51654, "trades": 4, "taker_buy_volume": 8.47, "taker_buy_quote": 24.51654}, {"ts": 1769780100000, "open": 2.898, "high": 2.909, "low": 2.898, "close": 2.906, "volume": 499.28, "quote_volume": 1450.48228, "trades": 20, "taker_buy_volume": 499.28, "taker_buy_quote": 1450.48228}, {"ts": 1769780160000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780220000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780280000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 10.79, "quote_volume": 31.27144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "open": 2.899, "high": 2.902, "low": 2.899, "close": 2.902, "volume": 69.89, "quote_volume": 202.69473, "trades": 13, "taker_buy_volume": 69.89, "taker_buy_quote": 202.69473}, {"ts": 1769780460000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 8.93, "quote_volume": 25.87021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780520000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 6.98, "quote_volume": 20.22106, "trades": 5, "taker_buy_volume": 6.98, "taker_buy_quote": 20.22106}, {"ts": 1769780640000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 14.08, "quote_volume": 40.80384, "trades": 4, "taker_buy_volume": 14.08, "taker_buy_quote": 40.80384}, {"ts": 1769780700000, "open": 2.899, "high": 2.899, "low": 2.898, "close": 2.898, "volume": 6.36, "quote_volume": 18.43413, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 10.17198}, {"ts": 1769780760000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780820000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780880000, "open": 2.897, "high": 2.898, "low": 2.893, "close": 2.893, "volume": 158.16, "quote_volume": 458.11818, "trades": 4, "taker_buy_volume": 119.91, "taker_buy_quote": 347.46093}, {"ts": 1769780940000, "open": 2.89, "high": 2.891, "low": 2.888, "close": 2.891, "volume": 77.71, "quote_volume": 224.53578, "trades": 13, "taker_buy_volume": 21.32, "taker_buy_quote": 61.5983}, {"ts": 1769781000000, "open": 2.89, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 27.59, "quote_volume": 79.74896, "trades": 5, "taker_buy_volume": 25.22, "taker_buy_quote": 72.89966}, {"ts": 1769781060000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 6.92, "quote_volume": 20.02648, "trades": 1, "taker_buy_volume": 6.92, "taker_buy_quote": 20.02648}, {"ts": 1769781120000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 6.51, "quote_volume": 18.82692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781180000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 6.99, "quote_volume": 20.24304, "trades": 5, "taker_buy_volume": 6.99, "taker_buy_quote": 20.24304}, {"ts": 1769781240000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.898, "volume": 14.08, "quote_volume": 40.79328, "trades": 7, "taker_buy_volume": 14.08, "taker_buy_quote": 40.79328}, {"ts": 1769781300000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781420000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 2.9, "quote_volume": 8.4042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781600000, "open": 2.901, "high": 2.905, "low": 2.901, "close": 2.904, "volume": 159.97, "quote_volume": 464.21065, "trades": 13, "taker_buy_volume": 150.68, "taker_buy_quote": 437.23249}, {"ts": 1769781660000, "open": 2.907, "high": 2.908, "low": 2.907, "close": 2.908, "volume": 4.01, "quote_volume": 11.65756, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 11.65756}, {"ts": 1769781720000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781780000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 11.38, "quote_volume": 33.1158, "trades": 5, "taker_buy_volume": 4.71, "taker_buy_quote": 13.7061}, {"ts": 1769781840000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 50.47, "quote_volume": 146.80501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781900000, "open": 2.913, "high": 2.916, "low": 2.913, "close": 2.913, "volume": 55.69, "quote_volume": 162.36636, "trades": 11, "taker_buy_volume": 53.48, "taker_buy_quote": 155.92863}, {"ts": 1769781960000, "open": 2.917, "high": 2.917, "low": 2.911, "close": 2.911, "volume": 55.3, "quote_volume": 161.12848, "trades": 12, "taker_buy_volume": 12.36, "taker_buy_quote": 36.05412}, {"ts": 1769782020000, "open": 2.913, "high": 2.914, "low": 2.911, "close": 2.911, "volume": 6.31, "quote_volume": 18.37934, "trades": 4, "taker_buy_volume": 4.38, "taker_buy_quote": 12.76111}, {"ts": 1769782080000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 27.45, "quote_volume": 79.85205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782140000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 2.21, "quote_volume": 6.43552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782200000, "open": 2.919, "high": 2.922, "low": 2.919, "close": 2.921, "volume": 406.18, "quote_volume": 1186.19669, "trades": 13, "taker_buy_volume": 365.14, "taker_buy_quote": 1066.2806}, {"ts": 1769782260000, "open": 2.923, "high": 2.93, "low": 2.923, "close": 2.93, "volume": 1211.68, "quote_volume": 3546.2976, "trades": 35, "taker_buy_volume": 1137.43, "taker_buy_quote": 3329.06685}, {"ts": 1769782320000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782380000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782440000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782500000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782560000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782620000, "open": 2.925, "high": 2.928, "low": 2.925, "close": 2.928, "volume": 93.74, "quote_volume": 274.37928, "trades": 8, "taker_buy_volume": 93.74, "taker_buy_quote": 274.37928}, {"ts": 1769782680000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782740000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 4.69, "quote_volume": 13.73232, "trades": 3, "taker_buy_volume": 4.69, "taker_buy_quote": 13.73232}, {"ts": 1769782920000, "open": 2.931, "high": 2.932, "low": 2.928, "close": 2.928, "volume": 346.48, "quote_volume": 1015.67489, "trades": 16, "taker_buy_volume": 288.23, "taker_buy_quote": 845.06124}, {"ts": 1769782980000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783040000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 6.94, "quote_volume": 20.33073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783160000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 4.44, "quote_volume": 13.00032, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 13.00032}, {"ts": 1769783220000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 38.25, "quote_volume": 111.9195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783340000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 81.13, "quote_volume": 237.40546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783400000, "open": 2.928, "high": 2.936, "low": 2.928, "close": 2.935, "volume": 245.16, "quote_volume": 718.62868, "trades": 19, "taker_buy_volume": 143.86, "taker_buy_quote": 421.63708}, {"ts": 1769783460000, "open": 2.931, "high": 2.931, "low": 2.922, "close": 2.922, "volume": 65.38, "quote_volume": 191.30559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783520000, "open": 2.923, "high": 2.933, "low": 2.923, "close": 2.931, "volume": 263.93, "quote_volume": 773.20887, "trades": 19, "taker_buy_volume": 204.98, "taker_buy_quote": 600.37234}, {"ts": 1769783580000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 6.71, "quote_volume": 19.70727, "trades": 1, "taker_buy_volume": 6.71, "taker_buy_quote": 19.70727}, {"ts": 1769783640000, "open": 2.94, "high": 2.944, "low": 2.935, "close": 2.935, "volume": 93.49, "quote_volume": 274.93331, "trades": 14, "taker_buy_volume": 49.1, "taker_buy_quote": 144.41908}, {"ts": 1769783700000, "open": 2.935, "high": 2.944, "low": 2.933, "close": 2.944, "volume": 869.24, "quote_volume": 2551.19271, "trades": 45, "taker_buy_volume": 138.91, "taker_buy_quote": 408.2628}, {"ts": 1769783760000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.938, "volume": 15.64, "quote_volume": 45.96595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783820000, "open": 2.942, "high": 2.945, "low": 2.941, "close": 2.945, "volume": 94.31, "quote_volume": 277.61227, "trades": 11, "taker_buy_volume": 56.73, "taker_buy_quote": 167.04828}, {"ts": 1769783880000, "open": 2.946, "high": 2.946, "low": 2.944, "close": 2.946, "volume": 41.86, "quote_volume": 123.2875, "trades": 3, "taker_buy_volume": 3.63, "taker_buy_quote": 10.69398}, {"ts": 1769783940000, "open": 2.944, "high": 2.95, "low": 2.944, "close": 2.95, "volume": 118.74, "quote_volume": 349.89086, "trades": 24, "taker_buy_volume": 73.39, "taker_buy_quote": 216.34821}, {"ts": 1769784000000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784060000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 7.33, "quote_volume": 21.54576, "trades": 2, "taker_buy_volume": 2.89, "taker_buy_quote": 8.4966}, {"ts": 1769784120000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784180000, "open": 2.943, "high": 2.966, "low": 2.943, "close": 2.959, "volume": 2409.53, "quote_volume": 7124.30302, "trades": 86, "taker_buy_volume": 1605.54, "taker_buy_quote": 4744.22516}, {"ts": 1769784240000, "open": 2.957, "high": 2.957, "low": 2.953, "close": 2.956, "volume": 87.21, "quote_volume": 257.74682, "trades": 16, "taker_buy_volume": 42.94, "taker_buy_quote": 126.87052}, {"ts": 1769784300000, "open": 2.96, "high": 2.96, "low": 2.954, "close": 2.954, "volume": 408.98, "quote_volume": 1209.47947, "trades": 37, "taker_buy_volume": 27.66, "taker_buy_quote": 81.72607}, {"ts": 1769784360000, "open": 2.956, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 54.04, "quote_volume": 159.8224, "trades": 9, "taker_buy_volume": 40.84, "taker_buy_quote": 120.8032}, {"ts": 1769784420000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 33.21, "quote_volume": 98.4645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784480000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 43.68, "quote_volume": 129.41285, "trades": 12, "taker_buy_volume": 39.33, "taker_buy_quote": 116.52815}, {"ts": 1769784540000, "open": 2.967, "high": 2.976, "low": 2.966, "close": 2.972, "volume": 155.5, "quote_volume": 462.21203, "trades": 30, "taker_buy_volume": 66.83, "taker_buy_quote": 198.65356}, {"ts": 1769784600000, "open": 2.972, "high": 2.976, "low": 2.97, "close": 2.971, "volume": 191.66, "quote_volume": 569.70264, "trades": 31, "taker_buy_volume": 39.26, "taker_buy_quote": 116.7342}, {"ts": 1769784660000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 27.48, "quote_volume": 81.70127, "trades": 5, "taker_buy_volume": 15.63, "taker_buy_quote": 46.48362}, {"ts": 1769784720000, "open": 2.971, "high": 2.971, "low": 2.963, "close": 2.963, "volume": 530.55, "quote_volume": 1574.47845, "trades": 27, "taker_buy_volume": 3.23, "taker_buy_quote": 9.58018}, {"ts": 1769784780000, "open": 2.956, "high": 2.959, "low": 2.946, "close": 2.949, "volume": 724.4, "quote_volume": 2140.03061, "trades": 37, "taker_buy_volume": 252.74, "taker_buy_quote": 746.86746}, {"ts": 1769784840000, "open": 2.949, "high": 2.949, "low": 2.942, "close": 2.948, "volume": 331.13, "quote_volume": 975.26574, "trades": 19, "taker_buy_volume": 305.13, "taker_buy_quote": 898.66759}, {"ts": 1769784900000, "open": 2.95, "high": 2.951, "low": 2.95, "close": 2.951, "volume": 449.66, "quote_volume": 1326.76554, "trades": 8, "taker_buy_volume": 447.18, "taker_buy_quote": 1319.44954}, {"ts": 1769784960000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 15.29, "quote_volume": 45.09021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785020000, "open": 2.947, "high": 2.947, "low": 2.942, "close": 2.945, "volume": 105.99, "quote_volume": 312.00543, "trades": 9, "taker_buy_volume": 44.74, "taker_buy_quote": 131.6854}, {"ts": 1769785080000, "open": 2.945, "high": 2.946, "low": 2.945, "close": 2.946, "volume": 30.74, "quote_volume": 90.54467, "trades": 2, "taker_buy_volume": 30.74, "taker_buy_quote": 90.54467}, {"ts": 1769785140000, "open": 2.944, "high": 2.954, "low": 2.942, "close": 2.954, "volume": 601.57, "quote_volume": 1772.89999, "trades": 18, "taker_buy_volume": 482.2, "taker_buy_quote": 1421.61813}, {"ts": 1769785200000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 308.37, "quote_volume": 911.82139, "trades": 8, "taker_buy_volume": 287.25, "taker_buy_quote": 849.39067}, {"ts": 1769785260000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 18.73, "quote_volume": 55.27223, "trades": 2, "taker_buy_volume": 18.73, "taker_buy_quote": 55.27223}, {"ts": 1769785320000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785380000, "open": 2.953, "high": 2.957, "low": 2.953, "close": 2.956, "volume": 28.64, "quote_volume": 84.61502, "trades": 6, "taker_buy_volume": 15.8, "taker_buy_quote": 46.6985}, {"ts": 1769785440000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785500000, "open": 2.958, "high": 2.964, "low": 2.958, "close": 2.964, "volume": 18.98, "quote_volume": 56.21973, "trades": 5, "taker_buy_volume": 18.98, "taker_buy_quote": 56.21973}, {"ts": 1769785560000, "open": 2.967, "high": 2.97, "low": 2.963, "close": 2.965, "volume": 218.18, "quote_volume": 646.91862, "trades": 10, "taker_buy_volume": 30.7, "taker_buy_quote": 91.08001}, {"ts": 1769785620000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 19.53, "quote_volume": 57.91776, "trades": 3, "taker_buy_volume": 19.53, "taker_buy_quote": 57.91776}, {"ts": 1769785680000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 107.62, "quote_volume": 319.20854, "trades": 5, "taker_buy_volume": 107.62, "taker_buy_quote": 319.20854}, {"ts": 1769785740000, "open": 2.969, "high": 2.973, "low": 2.969, "close": 2.972, "volume": 267.25, "quote_volume": 793.98676, "trades": 17, "taker_buy_volume": 247.75, "taker_buy_quote": 736.01752}, {"ts": 1769785800000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 10.16, "quote_volume": 30.1752, "trades": 4, "taker_buy_volume": 4.11, "taker_buy_quote": 12.2067}, {"ts": 1769785860000, "open": 2.967, "high": 2.985, "low": 2.967, "close": 2.979, "volume": 914.42, "quote_volume": 2721.52369, "trades": 48, "taker_buy_volume": 876.11, "taker_buy_quote": 2607.38292}, {"ts": 1769785920000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.977, "volume": 29.16, "quote_volume": 86.8116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785980000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786040000, "open": 2.974, "high": 2.98, "low": 2.974, "close": 2.98, "volume": 35.37, "quote_volume": 105.30309, "trades": 5, "taker_buy_volume": 13.92, "taker_buy_quote": 41.46147}, {"ts": 1769786100000, "open": 2.985, "high": 2.99, "low": 2.984, "close": 2.987, "volume": 54.28, "quote_volume": 162.09175, "trades": 13, "taker_buy_volume": 12.33, "taker_buy_quote": 36.83337}, {"ts": 1769786160000, "open": 2.99, "high": 2.998, "low": 2.989, "close": 2.995, "volume": 63.99, "quote_volume": 191.50304, "trades": 16, "taker_buy_volume": 30.37, "taker_buy_quote": 90.96884}, {"ts": 1769786220000, "open": 2.992, "high": 2.993, "low": 2.991, "close": 2.993, "volume": 394.93, "quote_volume": 1181.75154, "trades": 11, "taker_buy_volume": 185.05, "taker_buy_quote": 553.85465}, {"ts": 1769786280000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 3.94, "quote_volume": 11.79242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786340000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786400000, "open": 2.978, "high": 2.985, "low": 2.976, "close": 2.984, "volume": 67.33, "quote_volume": 200.74452, "trades": 8, "taker_buy_volume": 65.27, "taker_buy_quote": 194.61396}, {"ts": 1769786460000, "open": 2.977, "high": 2.977, "low": 2.97, "close": 2.975, "volume": 1193.1, "quote_volume": 3549.37613, "trades": 36, "taker_buy_volume": 155.12, "taker_buy_quote": 461.01459}, {"ts": 1769786520000, "open": 2.973, "high": 2.987, "low": 2.973, "close": 2.986, "volume": 519.08, "quote_volume": 1546.09353, "trades": 28, "taker_buy_volume": 429.41, "taker_buy_quote": 1278.82055}, {"ts": 1769786580000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 140.02, "quote_volume": 417.9597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786640000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 4.89, "quote_volume": 14.56242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 19.94, "quote_volume": 59.31141, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786820000, "open": 2.971, "high": 2.979, "low": 2.971, "close": 2.974, "volume": 868.61, "quote_volume": 2586.58882, "trades": 26, "taker_buy_volume": 411.96, "taker_buy_quote": 1226.56706}, {"ts": 1769786880000, "open": 2.98, "high": 2.983, "low": 2.98, "close": 2.983, "volume": 18.55, "quote_volume": 55.32232, "trades": 4, "taker_buy_volume": 4.11, "taker_buy_quote": 12.2478}, {"ts": 1769786940000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 18.55, "quote_volume": 55.30166, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 12.25602}, {"ts": 1769787000000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787060000, "open": 2.988, "high": 2.988, "low": 2.978, "close": 2.979, "volume": 1021.71, "quote_volume": 3045.84243, "trades": 39, "taker_buy_volume": 2.01, "taker_buy_quote": 6.00588}, {"ts": 1769787120000, "open": 2.976, "high": 2.979, "low": 2.973, "close": 2.978, "volume": 1170.96, "quote_volume": 3484.02383, "trades": 42, "taker_buy_volume": 141.5, "taker_buy_quote": 421.25821}, {"ts": 1769787180000, "open": 2.974, "high": 2.982, "low": 2.969, "close": 2.982, "volume": 579.38, "quote_volume": 1722.16175, "trades": 22, "taker_buy_volume": 398.47, "taker_buy_quote": 1184.66265}, {"ts": 1769787240000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.99, "volume": 41.37, "quote_volume": 123.69372, "trades": 8, "taker_buy_volume": 4.55, "taker_buy_quote": 13.60905}, {"ts": 1769787300000, "open": 2.994, "high": 3.007, "low": 2.994, "close": 3.004, "volume": 517.54, "quote_volume": 1554.72217, "trades": 30, "taker_buy_volume": 435.97, "taker_buy_quote": 1309.70546}, {"ts": 1769787360000, "open": 3.005, "high": 3.005, "low": 2.999, "close": 2.999, "volume": 76.92, "quote_volume": 230.96705, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787420000, "open": 2.997, "high": 3.004, "low": 2.997, "close": 3.004, "volume": 69.09, "quote_volume": 207.31988, "trades": 6, "taker_buy_volume": 65.61, "taker_buy_quote": 196.89032}, {"ts": 1769787480000, "open": 3.004, "high": 3.013, "low": 3.003, "close": 3.008, "volume": 138.53, "quote_volume": 416.58204, "trades": 27, "taker_buy_volume": 51.18, "taker_buy_quote": 154.02673}, {"ts": 1769787540000, "open": 3.009, "high": 3.015, "low": 3.009, "close": 3.015, "volume": 69.68, "quote_volume": 209.82061, "trades": 15, "taker_buy_volume": 36.78, "taker_buy_quote": 110.79507}, {"ts": 1769787600000, "open": 3.01, "high": 3.02, "low": 3.007, "close": 3.02, "volume": 1293.6, "quote_volume": 3897.51741, "trades": 89, "taker_buy_volume": 912.51, "taker_buy_quote": 2750.60091}, {"ts": 1769787660000, "open": 3.016, "high": 3.022, "low": 3.015, "close": 3.015, "volume": 47.35, "quote_volume": 142.92239, "trades": 16, "taker_buy_volume": 25.16, "taker_buy_quote": 75.99645}, {"ts": 1769787720000, "open": 3.019, "high": 3.021, "low": 3.014, "close": 3.016, "volume": 222.49, "quote_volume": 671.46616, "trades": 36, "taker_buy_volume": 39.6, "taker_buy_quote": 119.60232}, {"ts": 1769787780000, "open": 3.02, "high": 3.021, "low": 3.02, "close": 3.021, "volume": 19.69, "quote_volume": 59.47043, "trades": 3, "taker_buy_volume": 19.69, "taker_buy_quote": 59.47043}, {"ts": 1769787840000, "open": 3.019, "high": 3.021, "low": 3.018, "close": 3.021, "volume": 32.33, "quote_volume": 97.62242, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787900000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787960000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 13.26, "quote_volume": 40.05846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788020000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788080000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 46.4, "quote_volume": 140.128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788140000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 29.09, "quote_volume": 87.64248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788200000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 11.08, "quote_volume": 33.32864, "trades": 2, "taker_buy_volume": 11.08, "taker_buy_quote": 33.32864}, {"ts": 1769788260000, "open": 3.006, "high": 3.006, "low": 3.001, "close": 3.003, "volume": 492.1, "quote_volume": 1479.15394, "trades": 14, "taker_buy_volume": 14.78, "taker_buy_quote": 44.38434}, {"ts": 1769788320000, "open": 3.006, "high": 3.013, "low": 3.006, "close": 3.009, "volume": 700.76, "quote_volume": 2108.48812, "trades": 21, "taker_buy_volume": 653.96, "taker_buy_quote": 1967.71987}, {"ts": 1769788380000, "open": 3.008, "high": 3.015, "low": 3.008, "close": 3.013, "volume": 45.64, "quote_volume": 137.47533, "trades": 11, "taker_buy_volume": 37.37, "taker_buy_quote": 112.55782}, {"ts": 1769788440000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 59.33, "quote_volume": 178.76129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788500000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788560000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.006, "volume": 46.47, "quote_volume": 139.70526, "trades": 3, "taker_buy_volume": 8.22, "taker_buy_quote": 24.72576}, {"ts": 1769788620000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.997, "volume": 9.97, "quote_volume": 29.89629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788740000, "open": 2.998, "high": 3.003, "low": 2.998, "close": 3.003, "volume": 88.15, "quote_volume": 264.35326, "trades": 10, "taker_buy_volume": 88.15, "taker_buy_quote": 264.35326}, {"ts": 1769788800000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 70.12, "quote_volume": 210.57036, "trades": 1, "taker_buy_volume": 70.12, "taker_buy_quote": 210.57036}, {"ts": 1769788860000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.003, "volume": 223.31, "quote_volume": 670.18419, "trades": 7, "taker_buy_volume": 223.31, "taker_buy_quote": 670.18419}, {"ts": 1769788920000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 5.36, "quote_volume": 16.11216, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 16.11216}, {"ts": 1769788980000, "open": 3.005, "high": 3.01, "low": 3.005, "close": 3.01, "volume": 440.59, "quote_volume": 1324.87105, "trades": 9, "taker_buy_volume": 420.79, "taker_buy_quote": 1265.37205}, {"ts": 1769789040000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789100000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 4.11, "quote_volume": 12.35466, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 12.35466}, {"ts": 1769789160000, "open": 3.018, "high": 3.019, "low": 3.017, "close": 3.017, "volume": 64.01, "quote_volume": 193.13891, "trades": 6, "taker_buy_volume": 12.52, "taker_buy_quote": 37.79358}, {"ts": 1769789220000, "open": 3.021, "high": 3.041, "low": 3.021, "close": 3.034, "volume": 776.59, "quote_volume": 2356.68374, "trades": 56, "taker_buy_volume": 677.73, "taker_buy_quote": 2057.05524}, {"ts": 1769789280000, "open": 3.033, "high": 3.038, "low": 3.025, "close": 3.035, "volume": 2429.31, "quote_volume": 7362.22029, "trades": 106, "taker_buy_volume": 1402.3, "taker_buy_quote": 4251.53059}, {"ts": 1769789340000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 104.18, "quote_volume": 315.89945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789400000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.029, "volume": 17.4, "quote_volume": 52.71348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789460000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 53.25, "quote_volume": 161.56627, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789520000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 55.65, "quote_volume": 169.00926, "trades": 9, "taker_buy_volume": 55.65, "taker_buy_quote": 169.00926}, {"ts": 1769789580000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 60.13, "quote_volume": 182.32149, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789640000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789700000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789760000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789820000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789880000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 129.35, "quote_volume": 391.91348, "trades": 7, "taker_buy_volume": 8.22, "taker_buy_quote": 24.9066}, {"ts": 1769789940000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 56.65, "quote_volume": 171.58821, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790000000, "open": 3.025, "high": 3.025, "low": 3.018, "close": 3.021, "volume": 486.62, "quote_volume": 1470.83487, "trades": 39, "taker_buy_volume": 48.62, "taker_buy_quote": 146.89058}, {"ts": 1769790060000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 3.1, "quote_volume": 9.3496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790120000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 5.8, "quote_volume": 17.487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790180000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 3.38, "quote_volume": 10.18056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790240000, "open": 3.014, "high": 3.014, "low": 3.003, "close": 3.003, "volume": 266.35, "quote_volume": 801.69555, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790300000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.007, "volume": 80.94, "quote_volume": 243.36889, "trades": 18, "taker_buy_volume": 28.23, "taker_buy_quote": 84.84715}, {"ts": 1769790360000, "open": 3.013, "high": 3.017, "low": 3.013, "close": 3.017, "volume": 34.1, "quote_volume": 102.78618, "trades": 12, "taker_buy_volume": 34.1, "taker_buy_quote": 102.78618}, {"ts": 1769790420000, "open": 3.015, "high": 3.03, "low": 3.012, "close": 3.028, "volume": 1178.13, "quote_volume": 3561.40401, "trades": 45, "taker_buy_volume": 1007.76, "taker_buy_quote": 3046.84432}, {"ts": 1769790480000, "open": 3.033, "high": 3.047, "low": 3.033, "close": 3.042, "volume": 187.8, "quote_volume": 571.23432, "trades": 30, "taker_buy_volume": 68.39, "taker_buy_quote": 207.98345}, {"ts": 1769790540000, "open": 3.037, "high": 3.049, "low": 3.037, "close": 3.039, "volume": 631.48, "quote_volume": 1920.08071, "trades": 37, "taker_buy_volume": 192.78, "taker_buy_quote": 586.63785}, {"ts": 1769790600000, "open": 3.034, "high": 3.044, "low": 3.029, "close": 3.037, "volume": 2037.51, "quote_volume": 6187.52277, "trades": 120, "taker_buy_volume": 707.76, "taker_buy_quote": 2150.1221}, {"ts": 1769790660000, "open": 3.038, "high": 3.041, "low": 3.037, "close": 3.037, "volume": 155.24, "quote_volume": 471.71793, "trades": 14, "taker_buy_volume": 139.73, "taker_buy_quote": 424.59856}, {"ts": 1769790720000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 47.92, "quote_volume": 145.58934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790780000, "open": 3.049, "high": 3.049, "low": 3.045, "close": 3.045, "volume": 116.01, "quote_volume": 353.26353, "trades": 8, "taker_buy_volume": 3.27, "taker_buy_quote": 9.97023}, {"ts": 1769790840000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790900000, "open": 3.05, "high": 3.057, "low": 3.05, "close": 3.054, "volume": 50.4, "quote_volume": 153.86172, "trades": 16, "taker_buy_volume": 42.1, "taker_buy_quote": 128.51352}, {"ts": 1769790960000, "open": 3.057, "high": 3.061, "low": 3.057, "close": 3.059, "volume": 59.94, "quote_volume": 183.39119, "trades": 19, "taker_buy_volume": 24.34, "taker_buy_quote": 74.49079}, {"ts": 1769791020000, "open": 3.063, "high": 3.078, "low": 3.063, "close": 3.075, "volume": 1320.49, "quote_volume": 4054.88535, "trades": 106, "taker_buy_volume": 893.49, "taker_buy_quote": 2742.68695}, {"ts": 1769791080000, "open": 3.075, "high": 3.086, "low": 3.075, "close": 3.082, "volume": 673.45, "quote_volume": 2075.1227, "trades": 56, "taker_buy_volume": 473.17, "taker_buy_quote": 1458.07858}, {"ts": 1769791140000, "open": 3.083, "high": 3.1, "low": 3.08, "close": 3.097, "volume": 1786.78, "quote_volume": 5521.43958, "trades": 135, "taker_buy_volume": 1102.46, "taker_buy_quote": 3407.13915}, {"ts": 1769791200000, "open": 3.097, "high": 3.107, "low": 3.093, "close": 3.1, "volume": 1412.23, "quote_volume": 4376.14972, "trades": 92, "taker_buy_volume": 808.62, "taker_buy_quote": 2506.48493}, {"ts": 1769791260000, "open": 3.098, "high": 3.098, "low": 3.068, "close": 3.094, "volume": 3060.14, "quote_volume": 9440.79912, "trades": 212, "taker_buy_volume": 1270.33, "taker_buy_quote": 3921.81905}, {"ts": 1769791320000, "open": 3.099, "high": 3.105, "low": 3.096, "close": 3.105, "volume": 53.65, "quote_volume": 166.35142, "trades": 18, "taker_buy_volume": 37.51, "taker_buy_quote": 116.35608}, {"ts": 1769791380000, "open": 3.107, "high": 3.116, "low": 3.106, "close": 3.116, "volume": 148.4, "quote_volume": 461.37276, "trades": 26, "taker_buy_volume": 42.94, "taker_buy_quote": 133.64881}, {"ts": 1769791440000, "open": 3.117, "high": 3.136, "low": 3.116, "close": 3.135, "volume": 566.23, "quote_volume": 1769.73912, "trades": 65, "taker_buy_volume": 332.57, "taker_buy_quote": 1040.3956}, {"ts": 1769791500000, "open": 3.128, "high": 3.132, "low": 3.119, "close": 3.122, "volume": 1494.82, "quote_volume": 4670.82364, "trades": 56, "taker_buy_volume": 493.16, "taker_buy_quote": 1540.16399}, {"ts": 1769791560000, "open": 3.119, "high": 3.119, "low": 3.093, "close": 3.094, "volume": 2819.12, "quote_volume": 8761.41742, "trades": 182, "taker_buy_volume": 606.97, "taker_buy_quote": 1884.73152}, {"ts": 1769791620000, "open": 3.098, "high": 3.106, "low": 3.086, "close": 3.103, "volume": 2091.82, "quote_volume": 6476.22747, "trades": 61, "taker_buy_volume": 2050.76, "taker_buy_quote": 6349.22655}, {"ts": 1769791680000, "open": 3.1, "high": 3.1, "low": 3.074, "close": 3.081, "volume": 843.61, "quote_volume": 2599.13886, "trades": 25, "taker_buy_volume": 74.84, "taker_buy_quote": 230.55993}, {"ts": 1769791740000, "open": 3.084, "high": 3.084, "low": 3.072, "close": 3.077, "volume": 924.7, "quote_volume": 2845.34191, "trades": 17, "taker_buy_volume": 846.57, "taker_buy_quote": 2604.90835}, {"ts": 1769791800000, "open": 3.08, "high": 3.082, "low": 3.073, "close": 3.079, "volume": 435.87, "quote_volume": 1342.21407, "trades": 14, "taker_buy_volume": 13.95, "taker_buy_quote": 42.95291}, {"ts": 1769791860000, "open": 3.078, "high": 3.094, "low": 3.072, "close": 3.074, "volume": 1779.74, "quote_volume": 5489.42375, "trades": 51, "taker_buy_volume": 1366.65, "taker_buy_quote": 4216.95267}, {"ts": 1769791920000, "open": 3.075, "high": 3.075, "low": 3.072, "close": 3.072, "volume": 37.13, "quote_volume": 114.11466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791980000, "open": 3.077, "high": 3.078, "low": 3.071, "close": 3.071, "volume": 51.41, "quote_volume": 158.12035, "trades": 9, "taker_buy_volume": 19.9, "taker_buy_quote": 61.24269}, {"ts": 1769792040000, "open": 3.075, "high": 3.08, "low": 3.075, "close": 3.079, "volume": 23.54, "quote_volume": 72.47196, "trades": 5, "taker_buy_volume": 14.13, "taker_buy_quote": 43.49857}, {"ts": 1769792100000, "open": 3.09, "high": 3.09, "low": 3.058, "close": 3.074, "volume": 5974.73, "quote_volume": 18362.0205, "trades": 210, "taker_buy_volume": 1581.27, "taker_buy_quote": 4858.10147}, {"ts": 1769792160000, "open": 3.075, "high": 3.075, "low": 3.058, "close": 3.058, "volume": 732.82, "quote_volume": 2247.24381, "trades": 70, "taker_buy_volume": 71.52, "taker_buy_quote": 219.29316}, {"ts": 1769792220000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 364.18, "quote_volume": 1114.0188, "trades": 5, "taker_buy_volume": 3.26, "taker_buy_quote": 9.9756}, {"ts": 1769792280000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 3.64, "quote_volume": 11.1384, "trades": 3, "taker_buy_volume": 1.82, "taker_buy_quote": 5.5692}, {"ts": 1769792340000, "open": 3.059, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 83.49, "quote_volume": 255.30356, "trades": 13, "taker_buy_volume": 46.64, "taker_buy_quote": 142.65311}, {"ts": 1769792400000, "open": 3.058, "high": 3.067, "low": 3.058, "close": 3.059, "volume": 218.28, "quote_volume": 668.01234, "trades": 18, "taker_buy_volume": 130.4, "taker_buy_quote": 399.08497}, {"ts": 1769792460000, "open": 3.065, "high": 3.065, "low": 3.06, "close": 3.062, "volume": 275.59, "quote_volume": 843.54935, "trades": 9, "taker_buy_volume": 3.51, "taker_buy_quote": 10.75815}, {"ts": 1769792520000, "open": 3.06, "high": 3.063, "low": 3.059, "close": 3.063, "volume": 45.54, "quote_volume": 139.43141, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792580000, "open": 3.059, "high": 3.062, "low": 3.056, "close": 3.062, "volume": 246.59, "quote_volume": 753.78275, "trades": 9, "taker_buy_volume": 23.31, "taker_buy_quote": 71.33844}, {"ts": 1769792640000, "open": 3.055, "high": 3.055, "low": 3.052, "close": 3.052, "volume": 27.77, "quote_volume": 84.79191, "trades": 14, "taker_buy_volume": 1.99, "taker_buy_quote": 6.07945}, {"ts": 1769792700000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792760000, "open": 3.059, "high": 3.063, "low": 3.059, "close": 3.062, "volume": 843.4, "quote_volume": 2581.75111, "trades": 11, "taker_buy_volume": 843.4, "taker_buy_quote": 2581.75111}, {"ts": 1769792820000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 63.48, "quote_volume": 194.56256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792880000, "open": 3.063, "high": 3.077, "low": 3.063, "close": 3.073, "volume": 960.47, "quote_volume": 2949.59166, "trades": 44, "taker_buy_volume": 819.26, "taker_buy_quote": 2516.03587}, {"ts": 1769792940000, "open": 3.075, "high": 3.082, "low": 3.075, "close": 3.08, "volume": 468.7, "quote_volume": 1443.37569, "trades": 36, "taker_buy_volume": 169.1, "taker_buy_quote": 520.65675}, {"ts": 1769793000000, "open": 3.08, "high": 3.095, "low": 3.08, "close": 3.095, "volume": 463.23, "quote_volume": 1429.02515, "trades": 30, "taker_buy_volume": 426.26, "taker_buy_quote": 1315.12999}, {"ts": 1769793060000, "open": 3.09, "high": 3.1, "low": 3.09, "close": 3.096, "volume": 519.21, "quote_volume": 1606.81387, "trades": 33, "taker_buy_volume": 252.72, "taker_buy_quote": 782.0478}, {"ts": 1769793120000, "open": 3.092, "high": 3.104, "low": 3.092, "close": 3.101, "volume": 288.76, "quote_volume": 895.31116, "trades": 22, "taker_buy_volume": 236.34, "taker_buy_quote": 733.02421}, {"ts": 1769793180000, "open": 3.105, "high": 3.105, "low": 3.065, "close": 3.066, "volume": 9376.01, "quote_volume": 28929.76212, "trades": 461, "taker_buy_volume": 1191.57, "taker_buy_quote": 3667.98752}, {"ts": 1769793240000, "open": 3.066, "high": 3.074, "low": 3.065, "close": 3.07, "volume": 1905.99, "quote_volume": 5853.09314, "trades": 32, "taker_buy_volume": 1847.18, "taker_buy_quote": 5672.6395}, {"ts": 1769793300000, "open": 3.068, "high": 3.079, "low": 3.06, "close": 3.073, "volume": 2740.18, "quote_volume": 8402.19768, "trades": 76, "taker_buy_volume": 2025.7, "taker_buy_quote": 6213.69874}, {"ts": 1769793360000, "open": 3.078, "high": 3.083, "low": 3.078, "close": 3.08, "volume": 226.36, "quote_volume": 697.16166, "trades": 11, "taker_buy_volume": 223.77, "taker_buy_quote": 689.18446}, {"ts": 1769793420000, "open": 3.079, "high": 3.089, "low": 3.079, "close": 3.086, "volume": 55.44, "quote_volume": 171.06524, "trades": 16, "taker_buy_volume": 18.31, "taker_buy_quote": 56.52021}, {"ts": 1769793480000, "open": 3.085, "high": 3.096, "low": 3.08, "close": 3.084, "volume": 1336.71, "quote_volume": 4121.9169, "trades": 48, "taker_buy_volume": 68.36, "taker_buy_quote": 211.30836}, {"ts": 1769793540000, "open": 3.086, "high": 3.086, "low": 3.078, "close": 3.078, "volume": 88.14, "quote_volume": 271.54921, "trades": 16, "taker_buy_volume": 6.49, "taker_buy_quote": 20.02814}, {"ts": 1769793600000, "open": 3.079, "high": 3.083, "low": 3.079, "close": 3.083, "volume": 14.72, "quote_volume": 45.36532, "trades": 3, "taker_buy_volume": 14.72, "taker_buy_quote": 45.36532}, {"ts": 1769793660000, "open": 3.081, "high": 3.089, "low": 3.081, "close": 3.089, "volume": 19.0, "quote_volume": 58.63548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793720000, "open": 3.089, "high": 3.105, "low": 3.089, "close": 3.101, "volume": 136.07, "quote_volume": 421.99803, "trades": 26, "taker_buy_volume": 13.34, "taker_buy_quote": 41.36703}, {"ts": 1769793780000, "open": 3.102, "high": 3.104, "low": 3.101, "close": 3.101, "volume": 13.87, "quote_volume": 43.02397, "trades": 6, "taker_buy_volume": 2.06, "taker_buy_quote": 6.39424}, {"ts": 1769793840000, "open": 3.102, "high": 3.106, "low": 3.102, "close": 3.106, "volume": 28.05, "quote_volume": 87.08892, "trades": 9, "taker_buy_volume": 5.88, "taker_buy_quote": 18.2574}, {"ts": 1769793900000, "open": 3.102, "high": 3.102, "low": 3.1, "close": 3.1, "volume": 10.32, "quote_volume": 32.00348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793960000, "open": 3.101, "high": 3.101, "low": 3.099, "close": 3.099, "volume": 20.44, "quote_volume": 63.36394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794020000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 6.96, "quote_volume": 21.5412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 3.091, "high": 3.093, "low": 3.089, "close": 3.09, "volume": 419.39, "quote_volume": 1295.95564, "trades": 10, "taker_buy_volume": 22.67, "taker_buy_quote": 70.06963}, {"ts": 1769794140000, "open": 3.089, "high": 3.093, "low": 3.089, "close": 3.093, "volume": 212.9, "quote_volume": 657.87261, "trades": 7, "taker_buy_volume": 212.9, "taker_buy_quote": 657.87261}, {"ts": 1769794200000, "open": 3.087, "high": 3.089, "low": 3.084, "close": 3.089, "volume": 199.02, "quote_volume": 614.41316, "trades": 11, "taker_buy_volume": 193.51, "taker_buy_quote": 597.42032}, {"ts": 1769794260000, "open": 3.088, "high": 3.088, "low": 3.078, "close": 3.08, "volume": 477.43, "quote_volume": 1471.62839, "trades": 29, "taker_buy_volume": 33.57, "taker_buy_quote": 103.39605}, {"ts": 1769794320000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 2.02, "quote_volume": 6.2216, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 6.2216}, {"ts": 1769794380000, "open": 3.076, "high": 3.076, "low": 3.069, "close": 3.069, "volume": 64.99, "quote_volume": 199.77751, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794440000, "open": 3.066, "high": 3.072, "low": 3.066, "close": 3.072, "volume": 1065.02, "quote_volume": 3269.35327, "trades": 13, "taker_buy_volume": 946.79, "taker_buy_quote": 2906.86009}, {"ts": 1769794500000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794560000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 46.67, "quote_volume": 143.55692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 3.079, "high": 3.093, "low": 3.079, "close": 3.09, "volume": 148.53, "quote_volume": 458.46356, "trades": 20, "taker_buy_volume": 75.55, "taker_buy_quote": 232.9962}, {"ts": 1769794680000, "open": 3.088, "high": 3.101, "low": 3.088, "close": 3.101, "volume": 323.41, "quote_volume": 1001.94253, "trades": 12, "taker_buy_volume": 297.93, "taker_buy_quote": 923.14636}, {"ts": 1769794740000, "open": 3.1, "high": 3.105, "low": 3.092, "close": 3.092, "volume": 317.64, "quote_volume": 983.36042, "trades": 32, "taker_buy_volume": 27.4, "taker_buy_quote": 84.78602}, {"ts": 1769794800000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 8.99, "quote_volume": 27.80607, "trades": 3, "taker_buy_volume": 8.99, "taker_buy_quote": 27.80607}, {"ts": 1769794860000, "open": 3.092, "high": 3.092, "low": 3.09, "close": 3.092, "volume": 67.38, "quote_volume": 208.27288, "trades": 10, "taker_buy_volume": 46.0, "taker_buy_quote": 142.16592}, {"ts": 1769794920000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 3.092, "high": 3.092, "low": 3.092, "close": 3.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 3.086, "high": 3.086, "low": 3.084, "close": 3.085, "volume": 152.75, "quote_volume": 471.14134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795100000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795160000, "open": 3.091, "high": 3.093, "low": 3.087, "close": 3.087, "volume": 34.43, "quote_volume": 106.33247, "trades": 8, "taker_buy_volume": 1.95, "taker_buy_quote": 6.02765}, {"ts": 1769795220000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795280000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795340000, "open": 3.084, "high": 3.084, "low": 3.078, "close": 3.078, "volume": 69.68, "quote_volume": 214.81943, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795400000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795460000, "open": 3.075, "high": 3.08, "low": 3.075, "close": 3.08, "volume": 34.36, "quote_volume": 105.75962, "trades": 6, "taker_buy_volume": 30.32, "taker_buy_quote": 93.33662}, {"ts": 1769795520000, "open": 3.072, "high": 3.072, "low": 3.069, "close": 3.069, "volume": 24.6, "quote_volume": 75.54324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795580000, "open": 3.069, "high": 3.072, "low": 3.069, "close": 3.072, "volume": 7.18, "quote_volume": 22.05498, "trades": 2, "taker_buy_volume": 6.52, "taker_buy_quote": 20.02944}, {"ts": 1769795640000, "open": 3.069, "high": 3.069, "low": 3.069, "close": 3.069, "volume": 9.99, "quote_volume": 30.65931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795700000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 21.99, "quote_volume": 67.5093, "trades": 1, "taker_buy_volume": 21.99, "taker_buy_quote": 67.5093}, {"ts": 1769795760000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795820000, "open": 3.076, "high": 3.079, "low": 3.076, "close": 3.079, "volume": 13.98, "quote_volume": 43.02336, "trades": 5, "taker_buy_volume": 9.59, "taker_buy_quote": 29.50655}, {"ts": 1769795880000, "open": 3.077, "high": 3.077, "low": 3.074, "close": 3.074, "volume": 117.79, "quote_volume": 362.17799, "trades": 9, "taker_buy_volume": 7.56, "taker_buy_quote": 23.26212}, {"ts": 1769795940000, "open": 3.075, "high": 3.077, "low": 3.075, "close": 3.077, "volume": 24.54, "quote_volume": 75.50266, "trades": 2, "taker_buy_volume": 24.54, "taker_buy_quote": 75.50266}, {"ts": 1769796000000, "open": 3.083, "high": 3.09, "low": 3.083, "close": 3.09, "volume": 116.38, "quote_volume": 359.12671, "trades": 13, "taker_buy_volume": 54.87, "taker_buy_quote": 169.38015}, {"ts": 1769796060000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 16.18, "quote_volume": 49.98002, "trades": 1, "taker_buy_volume": 16.18, "taker_buy_quote": 49.98002}, {"ts": 1769796120000, "open": 3.084, "high": 3.088, "low": 3.076, "close": 3.086, "volume": 1787.18, "quote_volume": 5506.47634, "trades": 70, "taker_buy_volume": 928.45, "taker_buy_quote": 2861.57291}, {"ts": 1769796180000, "open": 3.086, "high": 3.088, "low": 3.083, "close": 3.088, "volume": 712.06, "quote_volume": 2196.76899, "trades": 22, "taker_buy_volume": 612.28, "taker_buy_quote": 1888.96165}, {"ts": 1769796240000, "open": 3.092, "high": 3.094, "low": 3.092, "close": 3.094, "volume": 63.89, "quote_volume": 197.66505, "trades": 5, "taker_buy_volume": 63.89, "taker_buy_quote": 197.66505}, {"ts": 1769796300000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796360000, "open": 3.092, "high": 3.099, "low": 3.092, "close": 3.099, "volume": 155.42, "quote_volume": 480.65106, "trades": 11, "taker_buy_volume": 19.4, "taker_buy_quote": 60.07722}, {"ts": 1769796420000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796480000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796540000, "open": 3.099, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 291.01, "quote_volume": 902.02234, "trades": 9, "taker_buy_volume": 281.65, "taker_buy_quote": 873.02894}, {"ts": 1769796600000, "open": 3.092, "high": 3.092, "low": 3.088, "close": 3.088, "volume": 144.42, "quote_volume": 446.50776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796660000, "open": 3.084, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 15.6, "quote_volume": 48.11304, "trades": 3, "taker_buy_volume": 12.36, "taker_buy_quote": 38.1306}, {"ts": 1769796720000, "open": 3.078, "high": 3.081, "low": 3.077, "close": 3.081, "volume": 172.98, "quote_volume": 532.37014, "trades": 13, "taker_buy_volume": 12.53, "taker_buy_quote": 38.59468}, {"ts": 1769796780000, "open": 3.081, "high": 3.081, "low": 3.081, "close": 3.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796840000, "open": 3.083, "high": 3.083, "low": 3.083, "close": 3.083, "volume": 46.55, "quote_volume": 143.51365, "trades": 8, "taker_buy_volume": 7.74, "taker_buy_quote": 23.86242}, {"ts": 1769796900000, "open": 3.083, "high": 3.083, "low": 3.072, "close": 3.072, "volume": 72.31, "quote_volume": 222.64245, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796960000, "open": 3.072, "high": 3.073, "low": 3.064, "close": 3.066, "volume": 21.46, "quote_volume": 65.84112, "trades": 7, "taker_buy_volume": 8.68, "taker_buy_quote": 26.64382}, {"ts": 1769797020000, "open": 3.067, "high": 3.071, "low": 3.063, "close": 3.063, "volume": 32.7, "quote_volume": 100.2909, "trades": 4, "taker_buy_volume": 28.33, "taker_buy_quote": 86.90559}, {"ts": 1769797080000, "open": 3.062, "high": 3.07, "low": 3.055, "close": 3.065, "volume": 2846.45, "quote_volume": 8717.20752, "trades": 41, "taker_buy_volume": 1960.78, "taker_buy_quote": 6006.03416}, {"ts": 1769797140000, "open": 3.065, "high": 3.065, "low": 3.063, "close": 3.063, "volume": 44.06, "quote_volume": 135.0127, "trades": 4, "taker_buy_volume": 15.6, "taker_buy_quote": 47.7828}, {"ts": 1769797200000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 5.42, "quote_volume": 16.55268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797260000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 34.25, "quote_volume": 104.66617, "trades": 9, "taker_buy_volume": 32.42, "taker_buy_quote": 99.07552}, {"ts": 1769797320000, "open": 3.056, "high": 3.057, "low": 3.047, "close": 3.047, "volume": 224.45, "quote_volume": 684.90452, "trades": 23, "taker_buy_volume": 22.87, "taker_buy_quote": 69.84724}, {"ts": 1769797380000, "open": 3.045, "high": 3.05, "low": 3.045, "close": 3.049, "volume": 385.98, "quote_volume": 1176.93663, "trades": 8, "taker_buy_volume": 356.49, "taker_buy_quote": 1087.02665}, {"ts": 1769797440000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.048, "volume": 67.86, "quote_volume": 206.8148, "trades": 6, "taker_buy_volume": 22.79, "taker_buy_quote": 69.46392}, {"ts": 1769797500000, "open": 3.05, "high": 3.058, "low": 3.05, "close": 3.054, "volume": 389.45, "quote_volume": 1188.95855, "trades": 17, "taker_buy_volume": 287.27, "taker_buy_quote": 876.7508}, {"ts": 1769797560000, "open": 3.054, "high": 3.079, "low": 3.054, "close": 3.079, "volume": 115.66, "quote_volume": 355.05666, "trades": 28, "taker_buy_volume": 88.97, "taker_buy_quote": 273.2034}, {"ts": 1769797620000, "open": 3.072, "high": 3.075, "low": 3.068, "close": 3.068, "volume": 219.83, "quote_volume": 674.95568, "trades": 8, "taker_buy_volume": 73.48, "taker_buy_quote": 225.81711}, {"ts": 1769797680000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797740000, "open": 3.067, "high": 3.067, "low": 3.066, "close": 3.067, "volume": 117.3, "quote_volume": 359.68612, "trades": 4, "taker_buy_volume": 22.09, "taker_buy_quote": 67.75003}, {"ts": 1769797800000, "open": 3.077, "high": 3.085, "low": 3.068, "close": 3.071, "volume": 853.59, "quote_volume": 2627.5635, "trades": 38, "taker_buy_volume": 713.04, "taker_buy_quote": 2194.76677}, {"ts": 1769797860000, "open": 3.07, "high": 3.07, "low": 3.069, "close": 3.069, "volume": 14.58, "quote_volume": 44.75254, "trades": 2, "taker_buy_volume": 14.58, "taker_buy_quote": 44.75254}, {"ts": 1769797920000, "open": 3.069, "high": 3.069, "low": 3.06, "close": 3.064, "volume": 186.88, "quote_volume": 572.06297, "trades": 8, "taker_buy_volume": 167.27, "taker_buy_quote": 512.00071}, {"ts": 1769797980000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798040000, "open": 3.069, "high": 3.079, "low": 3.069, "close": 3.079, "volume": 45.27, "quote_volume": 139.12441, "trades": 5, "taker_buy_volume": 28.35, "taker_buy_quote": 87.02773}, {"ts": 1769798100000, "open": 3.077, "high": 3.077, "low": 3.072, "close": 3.072, "volume": 86.39, "quote_volume": 265.73239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798160000, "open": 3.081, "high": 3.084, "low": 3.081, "close": 3.082, "volume": 22.49, "quote_volume": 69.31924, "trades": 7, "taker_buy_volume": 10.12, "taker_buy_quote": 31.1949}, {"ts": 1769798220000, "open": 3.084, "high": 3.087, "low": 3.084, "close": 3.087, "volume": 14.32, "quote_volume": 44.1747, "trades": 2, "taker_buy_volume": 14.32, "taker_buy_quote": 44.1747}, {"ts": 1769798280000, "open": 3.087, "high": 3.087, "low": 3.084, "close": 3.084, "volume": 33.48, "quote_volume": 103.31973, "trades": 4, "taker_buy_volume": 21.69, "taker_buy_quote": 66.95703}, {"ts": 1769798340000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798400000, "open": 3.09, "high": 3.093, "low": 3.09, "close": 3.093, "volume": 9.92, "quote_volume": 30.66768, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 30.66768}, {"ts": 1769798460000, "open": 3.091, "high": 3.091, "low": 3.091, "close": 3.091, "volume": 22.99, "quote_volume": 71.06209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798520000, "open": 3.09, "high": 3.093, "low": 3.09, "close": 3.093, "volume": 43.01, "quote_volume": 132.94193, "trades": 5, "taker_buy_volume": 43.01, "taker_buy_quote": 132.94193}, {"ts": 1769798580000, "open": 3.093, "high": 3.109, "low": 3.092, "close": 3.108, "volume": 762.78, "quote_volume": 2363.48758, "trades": 48, "taker_buy_volume": 360.56, "taker_buy_quote": 1117.80453}, {"ts": 1769798640000, "open": 3.109, "high": 3.12, "low": 3.109, "close": 3.116, "volume": 301.45, "quote_volume": 938.64446, "trades": 32, "taker_buy_volume": 122.02, "taker_buy_quote": 379.95889}, {"ts": 1769798700000, "open": 3.117, "high": 3.12, "low": 3.116, "close": 3.119, "volume": 93.03, "quote_volume": 290.09942, "trades": 17, "taker_buy_volume": 65.47, "taker_buy_quote": 204.18712}, {"ts": 1769798760000, "open": 3.119, "high": 3.12, "low": 3.115, "close": 3.115, "volume": 49.54, "quote_volume": 154.4142, "trades": 7, "taker_buy_volume": 18.32, "taker_buy_quote": 57.14013}, {"ts": 1769798820000, "open": 3.118, "high": 3.142, "low": 3.118, "close": 3.139, "volume": 628.95, "quote_volume": 1971.72182, "trades": 71, "taker_buy_volume": 305.36, "taker_buy_quote": 956.39329}, {"ts": 1769798880000, "open": 3.141, "high": 3.141, "low": 3.138, "close": 3.141, "volume": 64.98, "quote_volume": 204.02209, "trades": 17, "taker_buy_volume": 33.02, "taker_buy_quote": 103.69031}, {"ts": 1769798940000, "open": 3.14, "high": 3.152, "low": 3.133, "close": 3.146, "volume": 1341.24, "quote_volume": 4214.76242, "trades": 75, "taker_buy_volume": 769.91, "taker_buy_quote": 2420.65861}, {"ts": 1769799000000, "open": 3.143, "high": 3.153, "low": 3.134, "close": 3.145, "volume": 887.9, "quote_volume": 2788.06312, "trades": 57, "taker_buy_volume": 399.34, "taker_buy_quote": 1253.38903}, {"ts": 1769799060000, "open": 3.143, "high": 3.144, "low": 3.14, "close": 3.14, "volume": 92.56, "quote_volume": 290.74093, "trades": 20, "taker_buy_volume": 18.05, "taker_buy_quote": 56.7492}, {"ts": 1769799120000, "open": 3.14, "high": 3.144, "low": 3.137, "close": 3.139, "volume": 133.01, "quote_volume": 417.69104, "trades": 27, "taker_buy_volume": 27.3, "taker_buy_quote": 85.75472}, {"ts": 1769799180000, "open": 3.143, "high": 3.15, "low": 3.14, "close": 3.15, "volume": 111.2, "quote_volume": 349.46017, "trades": 21, "taker_buy_volume": 47.59, "taker_buy_quote": 149.65824}, {"ts": 1769799240000, "open": 3.153, "high": 3.153, "low": 3.152, "close": 3.153, "volume": 53.22, "quote_volume": 167.7835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799300000, "open": 3.15, "high": 3.151, "low": 3.146, "close": 3.146, "volume": 157.18, "quote_volume": 494.81519, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799360000, "open": 3.145, "high": 3.151, "low": 3.145, "close": 3.151, "volume": 77.47, "quote_volume": 243.92933, "trades": 9, "taker_buy_volume": 77.47, "taker_buy_quote": 243.92933}, {"ts": 1769799420000, "open": 3.152, "high": 3.156, "low": 3.152, "close": 3.156, "volume": 5.26, "quote_volume": 16.59004, "trades": 2, "taker_buy_volume": 5.26, "taker_buy_quote": 16.59004}, {"ts": 1769799480000, "open": 3.156, "high": 3.158, "low": 3.156, "close": 3.157, "volume": 27.78, "quote_volume": 87.71702, "trades": 5, "taker_buy_volume": 22.48, "taker_buy_quote": 70.98492}, {"ts": 1769799540000, "open": 3.159, "high": 3.17, "low": 3.158, "close": 3.158, "volume": 116.62, "quote_volume": 368.93885, "trades": 24, "taker_buy_volume": 64.27, "taker_buy_quote": 203.30519}, {"ts": 1769799600000, "open": 3.158, "high": 3.171, "low": 3.155, "close": 3.155, "volume": 435.01, "quote_volume": 1375.6511, "trades": 40, "taker_buy_volume": 162.62, "taker_buy_quote": 514.80325}, {"ts": 1769799660000, "open": 3.15, "high": 3.159, "low": 3.147, "close": 3.147, "volume": 708.08, "quote_volume": 2233.03466, "trades": 38, "taker_buy_volume": 122.87, "taker_buy_quote": 387.64817}, {"ts": 1769799720000, "open": 3.145, "high": 3.145, "low": 3.144, "close": 3.144, "volume": 14.34, "quote_volume": 45.0945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799780000, "open": 3.146, "high": 3.149, "low": 3.145, "close": 3.149, "volume": 143.4, "quote_volume": 451.40415, "trades": 9, "taker_buy_volume": 143.4, "taker_buy_quote": 451.40415}, {"ts": 1769799840000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 6.35, "quote_volume": 20.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799900000, "open": 3.153, "high": 3.156, "low": 3.15, "close": 3.15, "volume": 27.16, "quote_volume": 85.66332, "trades": 7, "taker_buy_volume": 20.22, "taker_buy_quote": 63.80232}, {"ts": 1769799960000, "open": 3.153, "high": 3.159, "low": 3.153, "close": 3.159, "volume": 34.92, "quote_volume": 110.21415, "trades": 10, "taker_buy_volume": 34.92, "taker_buy_quote": 110.21415}, {"ts": 1769800020000, "open": 3.152, "high": 3.159, "low": 3.152, "close": 3.159, "volume": 202.66, "quote_volume": 639.95569, "trades": 11, "taker_buy_volume": 196.31, "taker_buy_quote": 619.94049}, {"ts": 1769800080000, "open": 3.161, "high": 3.161, "low": 3.155, "close": 3.155, "volume": 109.3, "quote_volume": 345.01718, "trades": 14, "taker_buy_volume": 23.99, "taker_buy_quote": 75.72649}, {"ts": 1769800140000, "open": 3.154, "high": 3.158, "low": 3.152, "close": 3.158, "volume": 1267.58, "quote_volume": 3997.91969, "trades": 21, "taker_buy_volume": 1263.74, "taker_buy_quote": 3985.80449}, {"ts": 1769800200000, "open": 3.158, "high": 3.158, "low": 3.158, "close": 3.158, "volume": 1.58, "quote_volume": 4.98964, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 4.98964}, {"ts": 1769800260000, "open": 3.158, "high": 3.162, "low": 3.158, "close": 3.159, "volume": 196.04, "quote_volume": 619.16188, "trades": 6, "taker_buy_volume": 177.88, "taker_buy_quote": 561.79444}, {"ts": 1769800320000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 36.45, "quote_volume": 115.2549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 3.165, "high": 3.174, "low": 3.165, "close": 3.17, "volume": 269.98, "quote_volume": 856.44239, "trades": 23, "taker_buy_volume": 116.42, "taker_buy_quote": 369.2569}, {"ts": 1769800440000, "open": 3.173, "high": 3.176, "low": 3.173, "close": 3.176, "volume": 35.12, "quote_volume": 111.48694, "trades": 5, "taker_buy_volume": 12.53, "taker_buy_quote": 39.79528}, {"ts": 1769800500000, "open": 3.166, "high": 3.166, "low": 3.159, "close": 3.16, "volume": 1149.92, "quote_volume": 3636.31836, "trades": 54, "taker_buy_volume": 537.03, "taker_buy_quote": 1698.18555}, {"ts": 1769800560000, "open": 3.162, "high": 3.17, "low": 3.162, "close": 3.166, "volume": 95.2, "quote_volume": 301.31922, "trades": 17, "taker_buy_volume": 40.64, "taker_buy_quote": 128.63146}, {"ts": 1769800620000, "open": 3.162, "high": 3.162, "low": 3.162, "close": 3.162, "volume": 197.66, "quote_volume": 625.00092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800680000, "open": 3.163, "high": 3.168, "low": 3.163, "close": 3.168, "volume": 30.78, "quote_volume": 97.47663, "trades": 7, "taker_buy_volume": 4.73, "taker_buy_quote": 14.98464}, {"ts": 1769800740000, "open": 3.17, "high": 3.174, "low": 3.17, "close": 3.173, "volume": 60.75, "quote_volume": 192.66922, "trades": 11, "taker_buy_volume": 51.25, "taker_buy_quote": 162.52118}, {"ts": 1769800800000, "open": 3.176, "high": 3.177, "low": 3.171, "close": 3.171, "volume": 41.35, "quote_volume": 131.25663, "trades": 7, "taker_buy_volume": 25.24, "taker_buy_quote": 80.15593}, {"ts": 1769800860000, "open": 3.174, "high": 3.174, "low": 3.173, "close": 3.173, "volume": 10.76, "quote_volume": 34.14528, "trades": 4, "taker_buy_volume": 3.8, "taker_buy_quote": 12.0612}, {"ts": 1769800920000, "open": 3.168, "high": 3.169, "low": 3.155, "close": 3.164, "volume": 1927.52, "quote_volume": 6098.49222, "trades": 109, "taker_buy_volume": 189.3, "taker_buy_quote": 598.61014}, {"ts": 1769800980000, "open": 3.162, "high": 3.169, "low": 3.162, "close": 3.169, "volume": 53.34, "quote_volume": 168.79756, "trades": 9, "taker_buy_volume": 49.86, "taker_buy_quote": 157.7938}, {"ts": 1769801040000, "open": 3.165, "high": 3.165, "low": 3.158, "close": 3.159, "volume": 75.21, "quote_volume": 237.70877, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801100000, "open": 3.155, "high": 3.163, "low": 3.155, "close": 3.163, "volume": 70.97, "quote_volume": 224.18974, "trades": 15, "taker_buy_volume": 59.56, "taker_buy_quote": 188.19119}, {"ts": 1769801160000, "open": 3.157, "high": 3.157, "low": 3.145, "close": 3.145, "volume": 560.14, "quote_volume": 1765.58892, "trades": 38, "taker_buy_volume": 141.55, "taker_buy_quote": 446.29095}, {"ts": 1769801220000, "open": 3.151, "high": 3.154, "low": 3.151, "close": 3.154, "volume": 91.54, "quote_volume": 288.49736, "trades": 28, "taker_buy_volume": 91.54, "taker_buy_quote": 288.49736}, {"ts": 1769801280000, "open": 3.15, "high": 3.15, "low": 3.145, "close": 3.149, "volume": 50.95, "quote_volume": 160.44197, "trades": 11, "taker_buy_volume": 12.72, "taker_buy_quote": 40.05528}, {"ts": 1769801340000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 12.7, "quote_volume": 40.0304, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 40.0304}, {"ts": 1769801400000, "open": 3.151, "high": 3.155, "low": 3.151, "close": 3.154, "volume": 96.09, "quote_volume": 302.99372, "trades": 7, "taker_buy_volume": 78.98, "taker_buy_quote": 249.04589}, {"ts": 1769801460000, "open": 3.149, "high": 3.153, "low": 3.146, "close": 3.153, "volume": 95.5, "quote_volume": 300.73385, "trades": 8, "taker_buy_volume": 74.24, "taker_buy_quote": 233.78957}, {"ts": 1769801520000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801580000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 34.94, "quote_volume": 110.02606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801640000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 12.28, "quote_volume": 38.66972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801700000, "open": 3.144, "high": 3.149, "low": 3.144, "close": 3.149, "volume": 24.78, "quote_volume": 78.00372, "trades": 4, "taker_buy_volume": 19.08, "taker_buy_quote": 60.08292}, {"ts": 1769801760000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801820000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 3.144, "high": 3.148, "low": 3.143, "close": 3.148, "volume": 88.23, "quote_volume": 277.54888, "trades": 15, "taker_buy_volume": 26.88, "taker_buy_quote": 84.59914}, {"ts": 1769801940000, "open": 3.146, "high": 3.146, "low": 3.146, "close": 3.146, "volume": 11.1, "quote_volume": 34.9206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802000000, "open": 3.141, "high": 3.141, "low": 3.14, "close": 3.14, "volume": 23.3, "quote_volume": 73.1683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802060000, "open": 3.142, "high": 3.146, "low": 3.139, "close": 3.139, "volume": 81.68, "quote_volume": 256.60331, "trades": 5, "taker_buy_volume": 57.61, "taker_buy_quote": 181.01818}, {"ts": 1769802120000, "open": 3.138, "high": 3.141, "low": 3.138, "close": 3.141, "volume": 16.03, "quote_volume": 50.34036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802180000, "open": 3.138, "high": 3.138, "low": 3.116, "close": 3.134, "volume": 2539.32, "quote_volume": 7943.24895, "trades": 61, "taker_buy_volume": 1477.21, "taker_buy_quote": 4620.38277}, {"ts": 1769802240000, "open": 3.134, "high": 3.134, "low": 3.134, "close": 3.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802300000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 9.61, "quote_volume": 30.05047, "trades": 1, "taker_buy_volume": 9.61, "taker_buy_quote": 30.05047}, {"ts": 1769802360000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802420000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802480000, "open": 3.124, "high": 3.125, "low": 3.124, "close": 3.125, "volume": 11.32, "quote_volume": 35.36446, "trades": 4, "taker_buy_volume": 11.32, "taker_buy_quote": 35.36446}, {"ts": 1769802540000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 9.61, "quote_volume": 29.9832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802600000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802660000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802720000, "open": 3.125, "high": 3.128, "low": 3.125, "close": 3.128, "volume": 34.36, "quote_volume": 107.4518, "trades": 5, "taker_buy_volume": 34.36, "taker_buy_quote": 107.4518}, {"ts": 1769802780000, "open": 3.13, "high": 3.13, "low": 3.13, "close": 3.13, "volume": 3.39, "quote_volume": 10.6107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802840000, "open": 3.129, "high": 3.129, "low": 3.129, "close": 3.129, "volume": 10.7, "quote_volume": 33.4803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 3.129, "high": 3.13, "low": 3.128, "close": 3.128, "volume": 487.16, "quote_volume": 1524.32861, "trades": 15, "taker_buy_volume": 80.01, "taker_buy_quote": 250.38954}, {"ts": 1769802960000, "open": 3.125, "high": 3.125, "low": 3.125, "close": 3.125, "volume": 4.57, "quote_volume": 14.28125, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 14.28125}, {"ts": 1769803020000, "open": 3.122, "high": 3.122, "low": 3.119, "close": 3.119, "volume": 58.3, "quote_volume": 181.95479, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803080000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 46.63, "quote_volume": 145.53223, "trades": 2, "taker_buy_volume": 46.63, "taker_buy_quote": 145.53223}, {"ts": 1769803140000, "open": 3.121, "high": 3.121, "low": 3.121, "close": 3.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803200000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 10.53, "quote_volume": 32.88519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803260000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 1.97, "quote_volume": 6.15231, "trades": 1, "taker_buy_volume": 1.97, "taker_buy_quote": 6.15231}, {"ts": 1769803320000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803380000, "open": 3.126, "high": 3.126, "low": 3.125, "close": 3.125, "volume": 25.6, "quote_volume": 80.0064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803440000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 6.4, "quote_volume": 20.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803500000, "open": 3.129, "high": 3.129, "low": 3.128, "close": 3.128, "volume": 39.86, "quote_volume": 124.71597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 3.125, "high": 3.125, "low": 3.108, "close": 3.108, "volume": 486.75, "quote_volume": 1518.05794, "trades": 40, "taker_buy_volume": 64.89, "taker_buy_quote": 202.17675}, {"ts": 1769803620000, "open": 3.107, "high": 3.107, "low": 3.107, "close": 3.107, "volume": 19.76, "quote_volume": 61.39432, "trades": 3, "taker_buy_volume": 19.76, "taker_buy_quote": 61.39432}, {"ts": 1769803680000, "open": 3.107, "high": 3.124, "low": 3.107, "close": 3.123, "volume": 1352.72, "quote_volume": 4216.58292, "trades": 28, "taker_buy_volume": 993.22, "taker_buy_quote": 3094.08127}, {"ts": 1769803740000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 12.88, "quote_volume": 40.15984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803800000, "open": 3.118, "high": 3.118, "low": 3.118, "close": 3.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803860000, "open": 3.109, "high": 3.11, "low": 3.109, "close": 3.11, "volume": 332.98, "quote_volume": 1035.4202, "trades": 3, "taker_buy_volume": 332.98, "taker_buy_quote": 1035.4202}, {"ts": 1769803920000, "open": 3.115, "high": 3.115, "low": 3.113, "close": 3.113, "volume": 22.65, "quote_volume": 70.51641, "trades": 3, "taker_buy_volume": 3.48, "taker_buy_quote": 10.8402}, {"ts": 1769803980000, "open": 3.112, "high": 3.112, "low": 3.088, "close": 3.098, "volume": 2141.95, "quote_volume": 6636.04473, "trades": 86, "taker_buy_volume": 809.95, "taker_buy_quote": 2508.11551}, {"ts": 1769804040000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804100000, "open": 3.094, "high": 3.094, "low": 3.091, "close": 3.093, "volume": 684.61, "quote_volume": 2117.12363, "trades": 12, "taker_buy_volume": 364.44, "taker_buy_quote": 1126.85403}, {"ts": 1769804160000, "open": 3.094, "high": 3.107, "low": 3.094, "close": 3.107, "volume": 583.08, "quote_volume": 1807.1657, "trades": 17, "taker_buy_volume": 583.08, "taker_buy_quote": 1807.1657}, {"ts": 1769804220000, "open": 3.104, "high": 3.104, "low": 3.104, "close": 3.104, "volume": 17.11, "quote_volume": 53.10944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804280000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 12.17, "quote_volume": 37.78785, "trades": 3, "taker_buy_volume": 12.17, "taker_buy_quote": 37.78785}, {"ts": 1769804340000, "open": 3.105, "high": 3.105, "low": 3.105, "close": 3.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804400000, "open": 3.106, "high": 3.106, "low": 3.106, "close": 3.106, "volume": 38.25, "quote_volume": 118.8045, "trades": 2, "taker_buy_volume": 38.25, "taker_buy_quote": 118.8045}, {"ts": 1769804460000, "open": 3.095, "high": 3.095, "low": 3.084, "close": 3.084, "volume": 506.76, "quote_volume": 1565.77714, "trades": 15, "taker_buy_volume": 28.4, "taker_buy_quote": 87.8128}, {"ts": 1769804520000, "open": 3.082, "high": 3.082, "low": 3.078, "close": 3.078, "volume": 50.21, "quote_volume": 154.69475, "trades": 5, "taker_buy_volume": 25.55, "taker_buy_quote": 78.7451}, {"ts": 1769804580000, "open": 3.083, "high": 3.103, "low": 3.083, "close": 3.103, "volume": 778.42, "quote_volume": 2406.30555, "trades": 30, "taker_buy_volume": 632.19, "taker_buy_quote": 1954.72361}, {"ts": 1769804640000, "open": 3.098, "high": 3.098, "low": 3.095, "close": 3.095, "volume": 187.14, "quote_volume": 579.24699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804700000, "open": 3.098, "high": 3.101, "low": 3.097, "close": 3.097, "volume": 893.11, "quote_volume": 2766.89735, "trades": 12, "taker_buy_volume": 653.49, "taker_buy_quote": 2024.51202}, {"ts": 1769804760000, "open": 3.099, "high": 3.099, "low": 3.078, "close": 3.08, "volume": 3035.13, "quote_volume": 9377.01059, "trades": 103, "taker_buy_volume": 646.12, "taker_buy_quote": 1991.65509}, {"ts": 1769804820000, "open": 3.08, "high": 3.082, "low": 3.08, "close": 3.082, "volume": 136.99, "quote_volume": 421.96206, "trades": 4, "taker_buy_volume": 86.03, "taker_buy_quote": 265.00526}, {"ts": 1769804880000, "open": 3.079, "high": 3.081, "low": 3.07, "close": 3.079, "volume": 1051.9, "quote_volume": 3234.32526, "trades": 27, "taker_buy_volume": 832.97, "taker_buy_quote": 2561.58795}, {"ts": 1769804940000, "open": 3.081, "high": 3.089, "low": 3.081, "close": 3.082, "volume": 737.87, "quote_volume": 2276.4728, "trades": 30, "taker_buy_volume": 668.21, "taker_buy_quote": 2061.60694}, {"ts": 1769805000000, "open": 3.092, "high": 3.093, "low": 3.092, "close": 3.093, "volume": 68.96, "quote_volume": 213.2766, "trades": 3, "taker_buy_volume": 22.5, "taker_buy_quote": 69.57582}, {"ts": 1769805060000, "open": 3.091, "high": 3.091, "low": 3.084, "close": 3.084, "volume": 117.39, "quote_volume": 362.36729, "trades": 9, "taker_buy_volume": 6.94, "taker_buy_quote": 21.45154}, {"ts": 1769805120000, "open": 3.088, "high": 3.092, "low": 3.088, "close": 3.092, "volume": 81.91, "quote_volume": 253.03143, "trades": 6, "taker_buy_volume": 81.91, "taker_buy_quote": 253.03143}, {"ts": 1769805180000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 10.62, "quote_volume": 32.79456, "trades": 2, "taker_buy_volume": 10.62, "taker_buy_quote": 32.79456}, {"ts": 1769805240000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805300000, "open": 3.089, "high": 3.096, "low": 3.087, "close": 3.087, "volume": 70.06, "quote_volume": 216.50962, "trades": 7, "taker_buy_volume": 57.08, "taker_buy_quote": 176.44036}, {"ts": 1769805360000, "open": 3.079, "high": 3.079, "low": 3.063, "close": 3.064, "volume": 1983.77, "quote_volume": 6095.14792, "trades": 47, "taker_buy_volume": 102.55, "taker_buy_quote": 314.47037}, {"ts": 1769805420000, "open": 3.063, "high": 3.073, "low": 3.062, "close": 3.068, "volume": 479.21, "quote_volume": 1470.25699, "trades": 27, "taker_buy_volume": 424.38, "taker_buy_quote": 1302.1093}, {"ts": 1769805480000, "open": 3.068, "high": 3.074, "low": 3.067, "close": 3.074, "volume": 285.45, "quote_volume": 876.59792, "trades": 11, "taker_buy_volume": 248.32, "taker_buy_quote": 762.68308}, {"ts": 1769805540000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 13.29, "quote_volume": 40.91991, "trades": 4, "taker_buy_volume": 3.46, "taker_buy_quote": 10.65334}, {"ts": 1769805600000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805660000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805720000, "open": 3.076, "high": 3.076, "low": 3.076, "close": 3.076, "volume": 18.95, "quote_volume": 58.2902, "trades": 1, "taker_buy_volume": 18.95, "taker_buy_quote": 58.2902}, {"ts": 1769805780000, "open": 3.079, "high": 3.079, "low": 3.077, "close": 3.078, "volume": 64.11, "quote_volume": 197.33053, "trades": 5, "taker_buy_volume": 45.23, "taker_buy_quote": 139.23677}, {"ts": 1769805840000, "open": 3.082, "high": 3.087, "low": 3.082, "close": 3.087, "volume": 22.96, "quote_volume": 70.84891, "trades": 9, "taker_buy_volume": 15.86, "taker_buy_quote": 48.93121}, {"ts": 1769805900000, "open": 3.086, "high": 3.091, "low": 3.086, "close": 3.09, "volume": 124.35, "quote_volume": 384.23266, "trades": 16, "taker_buy_volume": 91.06, "taker_buy_quote": 281.34764}, {"ts": 1769805960000, "open": 3.09, "high": 3.099, "low": 3.089, "close": 3.099, "volume": 381.97, "quote_volume": 1180.69946, "trades": 16, "taker_buy_volume": 381.97, "taker_buy_quote": 1180.69946}, {"ts": 1769806020000, "open": 3.094, "high": 3.095, "low": 3.094, "close": 3.095, "volume": 26.16, "quote_volume": 80.94668, "trades": 3, "taker_buy_volume": 7.64, "taker_buy_quote": 23.6458}, {"ts": 1769806080000, "open": 3.101, "high": 3.102, "low": 3.101, "close": 3.102, "volume": 13.09, "quote_volume": 40.60167, "trades": 6, "taker_buy_volume": 8.09, "taker_buy_quote": 25.09167}, {"ts": 1769806140000, "open": 3.1, "high": 3.102, "low": 3.1, "close": 3.102, "volume": 111.05, "quote_volume": 344.277, "trades": 2, "taker_buy_volume": 111.05, "taker_buy_quote": 344.277}, {"ts": 1769806200000, "open": 3.103, "high": 3.103, "low": 3.086, "close": 3.089, "volume": 200.03, "quote_volume": 617.95246, "trades": 11, "taker_buy_volume": 64.94, "taker_buy_quote": 200.73157}, {"ts": 1769806260000, "open": 3.087, "high": 3.087, "low": 3.087, "close": 3.087, "volume": 17.89, "quote_volume": 55.22643, "trades": 1, "taker_buy_volume": 17.89, "taker_buy_quote": 55.22643}, {"ts": 1769806320000, "open": 3.086, "high": 3.087, "low": 3.083, "close": 3.087, "volume": 364.74, "quote_volume": 1124.79976, "trades": 8, "taker_buy_volume": 35.52, "taker_buy_quote": 109.63248}, {"ts": 1769806380000, "open": 3.083, "high": 3.083, "low": 3.081, "close": 3.082, "volume": 362.08, "quote_volume": 1116.09242, "trades": 8, "taker_buy_volume": 29.83, "taker_buy_quote": 91.93606}, {"ts": 1769806440000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 44.73, "quote_volume": 137.91781, "trades": 4, "taker_buy_volume": 34.9, "taker_buy_quote": 107.63158}, {"ts": 1769806500000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806560000, "open": 3.085, "high": 3.085, "low": 3.085, "close": 3.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806620000, "open": 3.091, "high": 3.091, "low": 3.09, "close": 3.09, "volume": 33.53, "quote_volume": 103.62512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806680000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806740000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 17.73, "quote_volume": 54.67932, "trades": 1, "taker_buy_volume": 17.73, "taker_buy_quote": 54.67932}, {"ts": 1769806800000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806860000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806920000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806980000, "open": 3.084, "high": 3.084, "low": 3.084, "close": 3.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807040000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 3.46, "quote_volume": 10.67756, "trades": 2, "taker_buy_volume": 3.46, "taker_buy_quote": 10.67756}, {"ts": 1769807100000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807160000, "open": 3.086, "high": 3.086, "low": 3.086, "close": 3.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807220000, "open": 3.086, "high": 3.086, "low": 3.084, "close": 3.084, "volume": 5.3, "quote_volume": 16.35216, "trades": 3, "taker_buy_volume": 3.48, "taker_buy_quote": 10.73928}, {"ts": 1769807280000, "open": 3.084, "high": 3.092, "low": 3.084, "close": 3.092, "volume": 1079.57, "quote_volume": 3332.89101, "trades": 35, "taker_buy_volume": 1007.44, "taker_buy_quote": 3110.34499}, {"ts": 1769807340000, "open": 3.088, "high": 3.089, "low": 3.087, "close": 3.087, "volume": 82.87, "quote_volume": 255.85517, "trades": 6, "taker_buy_volume": 28.54, "taker_buy_quote": 88.13846}, {"ts": 1769807400000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 6.46, "quote_volume": 19.94848, "trades": 3, "taker_buy_volume": 3.48, "taker_buy_quote": 10.74624}, {"ts": 1769807460000, "open": 3.088, "high": 3.088, "low": 3.088, "close": 3.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807520000, "open": 3.084, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 13.88, "quote_volume": 42.79204, "trades": 3, "taker_buy_volume": 6.94, "taker_buy_quote": 21.40296}, {"ts": 1769807580000, "open": 3.082, "high": 3.088, "low": 3.082, "close": 3.082, "volume": 171.45, "quote_volume": 528.95506, "trades": 9, "taker_buy_volume": 134.49, "taker_buy_quote": 415.02863}, {"ts": 1769807640000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807700000, "open": 3.083, "high": 3.091, "low": 3.083, "close": 3.091, "volume": 159.71, "quote_volume": 492.72624, "trades": 12, "taker_buy_volume": 159.71, "taker_buy_quote": 492.72624}, {"ts": 1769807760000, "open": 3.09, "high": 3.1, "low": 3.09, "close": 3.1, "volume": 774.0, "quote_volume": 2397.29899, "trades": 50, "taker_buy_volume": 774.0, "taker_buy_quote": 2397.29899}, {"ts": 1769807820000, "open": 3.099, "high": 3.104, "low": 3.095, "close": 3.102, "volume": 467.54, "quote_volume": 1449.15962, "trades": 28, "taker_buy_volume": 355.93, "taker_buy_quote": 1103.31217}, {"ts": 1769807880000, "open": 3.101, "high": 3.11, "low": 3.101, "close": 3.105, "volume": 219.05, "quote_volume": 680.36697, "trades": 28, "taker_buy_volume": 59.72, "taker_buy_quote": 185.53366}, {"ts": 1769807940000, "open": 3.105, "high": 3.105, "low": 3.093, "close": 3.093, "volume": 674.15, "quote_volume": 2089.30971, "trades": 15, "taker_buy_volume": 19.56, "taker_buy_quote": 60.49908}, {"ts": 1769808000000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 18.84, "quote_volume": 58.3098, "trades": 3, "taker_buy_volume": 18.84, "taker_buy_quote": 58.3098}, {"ts": 1769808060000, "open": 3.095, "high": 3.095, "low": 3.093, "close": 3.093, "volume": 20.95, "quote_volume": 64.80167, "trades": 3, "taker_buy_volume": 19.29, "taker_buy_quote": 59.66397}, {"ts": 1769808120000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808240000, "open": 3.087, "high": 3.087, "low": 3.071, "close": 3.074, "volume": 2221.81, "quote_volume": 6837.36025, "trades": 70, "taker_buy_volume": 895.72, "taker_buy_quote": 2754.18954}, {"ts": 1769808300000, "open": 3.077, "high": 3.077, "low": 3.069, "close": 3.071, "volume": 190.06, "quote_volume": 584.0643, "trades": 19, "taker_buy_volume": 16.03, "taker_buy_quote": 49.22789}, {"ts": 1769808360000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 2.18, "quote_volume": 6.70132, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 6.70132}, {"ts": 1769808420000, "open": 3.071, "high": 3.071, "low": 3.07, "close": 3.07, "volume": 201.92, "quote_volume": 620.0543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808480000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808660000, "open": 3.067, "high": 3.069, "low": 3.066, "close": 3.069, "volume": 92.53, "quote_volume": 283.83567, "trades": 11, "taker_buy_volume": 46.17, "taker_buy_quote": 141.65608}, {"ts": 1769808720000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 17.93, "quote_volume": 55.0451, "trades": 1, "taker_buy_volume": 17.93, "taker_buy_quote": 55.0451}, {"ts": 1769808780000, "open": 3.077, "high": 3.08, "low": 3.077, "close": 3.079, "volume": 65.3, "quote_volume": 200.97861, "trades": 4, "taker_buy_volume": 45.1, "taker_buy_quote": 138.78281}, {"ts": 1769808840000, "open": 3.079, "high": 3.079, "low": 3.079, "close": 3.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808900000, "open": 3.076, "high": 3.076, "low": 3.074, "close": 3.074, "volume": 316.34, "quote_volume": 972.98372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808960000, "open": 3.066, "high": 3.066, "low": 3.063, "close": 3.063, "volume": 47.47, "quote_volume": 145.52424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809020000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 264.62, "quote_volume": 811.09856, "trades": 12, "taker_buy_volume": 247.15, "taker_buy_quote": 757.55301}, {"ts": 1769809080000, "open": 3.066, "high": 3.066, "low": 3.065, "close": 3.065, "volume": 8.72, "quote_volume": 26.7321, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 16.2498}, {"ts": 1769809140000, "open": 3.065, "high": 3.069, "low": 3.065, "close": 3.065, "volume": 95.95, "quote_volume": 294.36811, "trades": 6, "taker_buy_volume": 83.03, "taker_buy_quote": 254.76831}, {"ts": 1769809200000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 16.48, "quote_volume": 50.52768, "trades": 2, "taker_buy_volume": 13.13, "taker_buy_quote": 40.25658}, {"ts": 1769809260000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 6.31, "quote_volume": 19.33048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809380000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809440000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 3.066, "high": 3.072, "low": 3.066, "close": 3.069, "volume": 428.56, "quote_volume": 1315.62761, "trades": 13, "taker_buy_volume": 356.86, "taker_buy_quote": 1095.55976}, {"ts": 1769809560000, "open": 3.07, "high": 3.073, "low": 3.068, "close": 3.073, "volume": 36.21, "quote_volume": 111.16584, "trades": 6, "taker_buy_volume": 4.01, "taker_buy_quote": 12.32273}, {"ts": 1769809620000, "open": 3.071, "high": 3.071, "low": 3.057, "close": 3.057, "volume": 779.17, "quote_volume": 2386.03595, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809680000, "open": 3.062, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 37.48, "quote_volume": 114.82173, "trades": 4, "taker_buy_volume": 37.48, "taker_buy_quote": 114.82173}, {"ts": 1769809740000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 12.5, "quote_volume": 38.4, "trades": 1, "taker_buy_volume": 12.5, "taker_buy_quote": 38.4}, {"ts": 1769809800000, "open": 3.07, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 48.23, "quote_volume": 148.0467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809860000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809920000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 9.38, "quote_volume": 28.7966, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 28.7966}, {"ts": 1769809980000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810040000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 7.65, "quote_volume": 23.5008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810100000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810220000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 7.65, "quote_volume": 23.50845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810280000, "open": 3.074, "high": 3.075, "low": 3.074, "close": 3.075, "volume": 9.57, "quote_volume": 29.42583, "trades": 2, "taker_buy_volume": 1.92, "taker_buy_quote": 5.90208}, {"ts": 1769810340000, "open": 3.075, "high": 3.075, "low": 3.073, "close": 3.073, "volume": 18.75, "quote_volume": 57.64935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810460000, "open": 3.074, "high": 3.074, "low": 3.074, "close": 3.074, "volume": 34.81, "quote_volume": 107.00594, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 93.1422}, {"ts": 1769810520000, "open": 3.078, "high": 3.078, "low": 3.078, "close": 3.078, "volume": 40.94, "quote_volume": 126.01332, "trades": 5, "taker_buy_volume": 6.41, "taker_buy_quote": 19.72998}, {"ts": 1769810580000, "open": 3.076, "high": 3.076, "low": 3.071, "close": 3.071, "volume": 363.46, "quote_volume": 1116.93415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 3.072, "high": 3.072, "low": 3.066, "close": 3.066, "volume": 80.21, "quote_volume": 246.05312, "trades": 5, "taker_buy_volume": 8.28, "taker_buy_quote": 25.43616}, {"ts": 1769810700000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 3.065, "high": 3.065, "low": 3.06, "close": 3.06, "volume": 108.01, "quote_volume": 330.69087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810820000, "open": 3.062, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 55.99, "quote_volume": 171.44832, "trades": 4, "taker_buy_volume": 52.39, "taker_buy_quote": 160.43232}, {"ts": 1769810880000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811000000, "open": 3.061, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 15.28, "quote_volume": 46.75193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811060000, "open": 3.057, "high": 3.057, "low": 3.051, "close": 3.051, "volume": 159.32, "quote_volume": 486.6433, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 3.05, "high": 3.056, "low": 3.049, "close": 3.056, "volume": 381.15, "quote_volume": 1163.02126, "trades": 35, "taker_buy_volume": 210.14, "taker_buy_quote": 641.57744}, {"ts": 1769811180000, "open": 3.058, "high": 3.058, "low": 3.041, "close": 3.041, "volume": 328.67, "quote_volume": 1000.28757, "trades": 17, "taker_buy_volume": 55.92, "taker_buy_quote": 170.66609}, {"ts": 1769811240000, "open": 3.04, "high": 3.04, "low": 3.035, "close": 3.036, "volume": 817.77, "quote_volume": 2485.27899, "trades": 23, "taker_buy_volume": 402.42, "taker_buy_quote": 1222.7064}, {"ts": 1769811300000, "open": 3.034, "high": 3.04, "low": 3.034, "close": 3.04, "volume": 386.71, "quote_volume": 1174.88456, "trades": 17, "taker_buy_volume": 386.71, "taker_buy_quote": 1174.88456}, {"ts": 1769811360000, "open": 3.037, "high": 3.037, "low": 3.025, "close": 3.028, "volume": 1745.71, "quote_volume": 5294.34524, "trades": 55, "taker_buy_volume": 394.16, "taker_buy_quote": 1195.71574}, {"ts": 1769811420000, "open": 3.026, "high": 3.026, "low": 3.018, "close": 3.023, "volume": 387.52, "quote_volume": 1170.53122, "trades": 20, "taker_buy_volume": 80.4, "taker_buy_quote": 243.18795}, {"ts": 1769811480000, "open": 3.022, "high": 3.023, "low": 3.016, "close": 3.023, "volume": 252.71, "quote_volume": 763.54095, "trades": 18, "taker_buy_volume": 206.3, "taker_buy_quote": 623.50441}, {"ts": 1769811540000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 3.027, "high": 3.033, "low": 3.027, "close": 3.032, "volume": 206.41, "quote_volume": 625.8281, "trades": 12, "taker_buy_volume": 201.06, "taker_buy_quote": 609.6174}, {"ts": 1769811660000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 172.55, "quote_volume": 523.01191, "trades": 7, "taker_buy_volume": 154.53, "taker_buy_quote": 468.39329}, {"ts": 1769811720000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811780000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 34.88, "quote_volume": 105.82522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811840000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 8.77, "quote_volume": 26.60818, "trades": 5, "taker_buy_volume": 8.77, "taker_buy_quote": 26.60818}, {"ts": 1769811900000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 3.48, "quote_volume": 10.5444, "trades": 2, "taker_buy_volume": 3.48, "taker_buy_quote": 10.5444}, {"ts": 1769811960000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 3.03, "high": 3.031, "low": 3.021, "close": 3.025, "volume": 232.57, "quote_volume": 703.24678, "trades": 19, "taker_buy_volume": 94.42, "taker_buy_quote": 285.60234}, {"ts": 1769812140000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812260000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 3.027, "high": 3.033, "low": 3.027, "close": 3.033, "volume": 273.25, "quote_volume": 828.74649, "trades": 3, "taker_buy_volume": 273.25, "taker_buy_quote": 828.74649}, {"ts": 1769812440000, "open": 3.036, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 10.76, "quote_volume": 32.68674, "trades": 4, "taker_buy_volume": 6.46, "taker_buy_quote": 19.63194}, {"ts": 1769812500000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 33.52, "quote_volume": 101.99784, "trades": 2, "taker_buy_volume": 33.52, "taker_buy_quote": 101.99784}, {"ts": 1769812560000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 10.84, "quote_volume": 32.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812620000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 1.98, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812740000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 8.74, "quote_volume": 26.55745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812860000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812980000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813040000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 13.52, "quote_volume": 41.11432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813100000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 3.045, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 11.85, "quote_volume": 36.08655, "trades": 4, "taker_buy_volume": 11.85, "taker_buy_quote": 36.08655}, {"ts": 1769813400000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 11.1, "quote_volume": 33.7884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813460000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813520000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813580000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 8.89, "quote_volume": 27.05227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 11.0, "quote_volume": 33.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 3.3, "quote_volume": 10.0551, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0551}, {"ts": 1769814060000, "open": 3.048, "high": 3.053, "low": 3.048, "close": 3.053, "volume": 119.13, "quote_volume": 363.48042, "trades": 22, "taker_buy_volume": 102.32, "taker_buy_quote": 312.24354}, {"ts": 1769814120000, "open": 3.049, "high": 3.051, "low": 3.049, "close": 3.051, "volume": 22.6, "quote_volume": 68.93872, "trades": 9, "taker_buy_volume": 10.23, "taker_buy_quote": 31.19785}, {"ts": 1769814180000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 93.38, "quote_volume": 284.53213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814300000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814360000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814480000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 3.29, "quote_volume": 10.02463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.045, "volume": 6.58, "quote_volume": 20.03939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 3.044, "high": 3.044, "low": 3.035, "close": 3.035, "volume": 358.86, "quote_volume": 1090.04628, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 3.035, "high": 3.035, "low": 3.028, "close": 3.034, "volume": 102.9, "quote_volume": 311.98198, "trades": 23, "taker_buy_volume": 75.52, "taker_buy_quote": 228.99748}, {"ts": 1769814720000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 6.94, "quote_volume": 21.04902, "trades": 2, "taker_buy_volume": 6.94, "taker_buy_quote": 21.04902}, {"ts": 1769814780000, "open": 3.034, "high": 3.038, "low": 3.034, "close": 3.037, "volume": 153.24, "quote_volume": 465.35117, "trades": 14, "taker_buy_volume": 153.24, "taker_buy_quote": 465.35117}, {"ts": 1769814840000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 29.02, "quote_volume": 88.10472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814900000, "open": 3.039, "high": 3.04, "low": 3.039, "close": 3.04, "volume": 23.06, "quote_volume": 70.08264, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0607}, {"ts": 1769814960000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 9.9, "quote_volume": 30.0663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 6.94, "quote_volume": 21.07678, "trades": 3, "taker_buy_volume": 6.94, "taker_buy_quote": 21.07678}, {"ts": 1769815080000, "open": 3.037, "high": 3.04, "low": 3.037, "close": 3.038, "volume": 60.85, "quote_volume": 184.83395, "trades": 5, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0607}, {"ts": 1769815140000, "open": 3.036, "high": 3.036, "low": 3.034, "close": 3.034, "volume": 9.93, "quote_volume": 30.13755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815260000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815320000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 7.65, "quote_volume": 23.2101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 3.034, "high": 3.037, "low": 3.034, "close": 3.035, "volume": 50.51, "quote_volume": 153.33497, "trades": 16, "taker_buy_volume": 13.89, "taker_buy_quote": 42.16209}, {"ts": 1769815560000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 7.65, "quote_volume": 23.21775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 3.034, "high": 3.034, "low": 3.03, "close": 3.03, "volume": 87.38, "quote_volume": 264.95977, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815680000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 220.74, "quote_volume": 668.20323, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815740000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 6.62, "quote_volume": 20.04205, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 20.04205}, {"ts": 1769815800000, "open": 3.029, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 13.91, "quote_volume": 42.15128, "trades": 6, "taker_buy_volume": 9.93, "taker_buy_quote": 30.0879}, {"ts": 1769815860000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 3.31, "quote_volume": 10.0293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815920000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815980000, "open": 3.031, "high": 3.035, "low": 3.031, "close": 3.035, "volume": 16.55, "quote_volume": 50.19615, "trades": 6, "taker_buy_volume": 16.55, "taker_buy_quote": 50.19615}, {"ts": 1769816040000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 16.51, "quote_volume": 50.09134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 9.93, "quote_volume": 30.10776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816280000, "open": 3.033, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 19.81, "quote_volume": 60.10354, "trades": 5, "taker_buy_volume": 19.81, "taker_buy_quote": 60.10354}, {"ts": 1769816340000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 81.51, "quote_volume": 247.3446, "trades": 5, "taker_buy_volume": 81.51, "taker_buy_quote": 247.3446}, {"ts": 1769816460000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 3.31, "quote_volume": 10.04916, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04916}, {"ts": 1769816520000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.038, "volume": 6.61, "quote_volume": 20.07787, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 20.07787}, {"ts": 1769816580000, "open": 3.039, "high": 3.042, "low": 3.039, "close": 3.042, "volume": 20.14, "quote_volume": 61.24608, "trades": 6, "taker_buy_volume": 20.14, "taker_buy_quote": 61.24608}, {"ts": 1769816640000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 9.89, "quote_volume": 30.10186, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0871}, {"ts": 1769816700000, "open": 3.045, "high": 3.045, "low": 3.041, "close": 3.041, "volume": 200.61, "quote_volume": 610.33686, "trades": 10, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769816760000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 17.44, "quote_volume": 53.08736, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769816940000, "open": 3.045, "high": 3.047, "low": 3.044, "close": 3.044, "volume": 19.4, "quote_volume": 59.07727, "trades": 6, "taker_buy_volume": 11.19, "taker_buy_quote": 34.08603}, {"ts": 1769817000000, "open": 3.044, "high": 3.044, "low": 3.043, "close": 3.043, "volume": 21.08, "quote_volume": 64.15409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817060000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 14.11, "quote_volume": 42.92262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 19.2, "quote_volume": 58.4256, "trades": 4, "taker_buy_volume": 10.24, "taker_buy_quote": 31.16032}, {"ts": 1769817240000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 45.5, "quote_volume": 138.51881, "trades": 16, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0937}, {"ts": 1769817300000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 45.9, "quote_volume": 139.7655, "trades": 2, "taker_buy_volume": 38.25, "taker_buy_quote": 116.47125}, {"ts": 1769817420000, "open": 3.046, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 95.4, "quote_volume": 290.67356, "trades": 6, "taker_buy_volume": 95.4, "taker_buy_quote": 290.67356}, {"ts": 1769817480000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 3.047, "high": 3.051, "low": 3.045, "close": 3.049, "volume": 254.29, "quote_volume": 775.27645, "trades": 26, "taker_buy_volume": 136.76, "taker_buy_quote": 417.06765}, {"ts": 1769817600000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817660000, "open": 3.049, "high": 3.049, "low": 3.041, "close": 3.041, "volume": 69.52, "quote_volume": 211.74944, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.043, "volume": 71.04, "quote_volume": 216.23272, "trades": 6, "taker_buy_volume": 61.29, "taker_buy_quote": 186.56347}, {"ts": 1769817780000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 3.3, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817840000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817900000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 10.24, "quote_volume": 31.16362, "trades": 3, "taker_buy_volume": 10.24, "taker_buy_quote": 31.16362}, {"ts": 1769817960000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 3.044, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 23.17, "quote_volume": 70.50326, "trades": 10, "taker_buy_volume": 3.48, "taker_buy_quote": 10.59312}, {"ts": 1769818080000, "open": 3.043, "high": 3.047, "low": 3.043, "close": 3.047, "volume": 25.39, "quote_volume": 77.29468, "trades": 7, "taker_buy_volume": 25.39, "taker_buy_quote": 77.29468}, {"ts": 1769818140000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 12.79, "quote_volume": 38.96784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818200000, "open": 3.045, "high": 3.048, "low": 3.045, "close": 3.048, "volume": 23.74, "quote_volume": 72.33248, "trades": 7, "taker_buy_volume": 13.52, "taker_buy_quote": 41.19179}, {"ts": 1769818260000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 13.16, "quote_volume": 40.14458, "trades": 5, "taker_buy_volume": 13.16, "taker_buy_quote": 40.14458}, {"ts": 1769818320000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 6.58, "quote_volume": 20.08874, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 10.04437}, {"ts": 1769818380000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 9.87, "quote_volume": 30.11337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818440000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.049, "volume": 10.04, "quote_volume": 30.62053, "trades": 4, "taker_buy_volume": 1.82, "taker_buy_quote": 5.55282}, {"ts": 1769818500000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818560000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 27.35, "quote_volume": 83.3628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 3.047, "high": 3.048, "low": 3.046, "close": 3.048, "volume": 12.87, "quote_volume": 39.21413, "trades": 5, "taker_buy_volume": 3.24, "taker_buy_quote": 9.87552}, {"ts": 1769818680000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 3.048, "high": 3.049, "low": 3.043, "close": 3.045, "volume": 148.12, "quote_volume": 451.20673, "trades": 25, "taker_buy_volume": 10.28, "taker_buy_quote": 31.32686}, {"ts": 1769818800000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.043, "volume": 211.41, "quote_volume": 643.23704, "trades": 20, "taker_buy_volume": 70.89, "taker_buy_quote": 215.6916}, {"ts": 1769818860000, "open": 3.043, "high": 3.043, "low": 3.041, "close": 3.041, "volume": 23.79, "quote_volume": 72.36547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818920000, "open": 3.043, "high": 3.048, "low": 3.043, "close": 3.048, "volume": 71.86, "quote_volume": 218.90475, "trades": 14, "taker_buy_volume": 71.86, "taker_buy_quote": 218.90475}, {"ts": 1769818980000, "open": 3.049, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 23.47, "quote_volume": 71.57275, "trades": 10, "taker_buy_volume": 8.05, "taker_buy_quote": 24.55068}, {"ts": 1769819040000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819100000, "open": 3.05, "high": 3.052, "low": 3.05, "close": 3.052, "volume": 370.55, "quote_volume": 1130.40434, "trades": 7, "taker_buy_volume": 370.55, "taker_buy_quote": 1130.40434}, {"ts": 1769819160000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 118.77, "quote_volume": 362.59787, "trades": 7, "taker_buy_volume": 118.77, "taker_buy_quote": 362.59787}, {"ts": 1769819220000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 14.52, "quote_volume": 44.29323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 3.05, "high": 3.06, "low": 3.047, "close": 3.053, "volume": 1269.74, "quote_volume": 3877.66942, "trades": 70, "taker_buy_volume": 973.54, "taker_buy_quote": 2972.33018}, {"ts": 1769819460000, "open": 3.052, "high": 3.052, "low": 3.048, "close": 3.048, "volume": 135.43, "quote_volume": 412.90329, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819520000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 13.11, "quote_volume": 39.94617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819580000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819640000, "open": 3.049, "high": 3.05, "low": 3.049, "close": 3.05, "volume": 13.52, "quote_volume": 41.23271, "trades": 4, "taker_buy_volume": 13.52, "taker_buy_quote": 41.23271}, {"ts": 1769819700000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 6.58, "quote_volume": 20.07887, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 20.07887}, {"ts": 1769819760000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 17.19, "quote_volume": 52.48107, "trades": 3, "taker_buy_volume": 17.19, "taker_buy_quote": 52.48107}, {"ts": 1769819820000, "open": 3.053, "high": 3.06, "low": 3.053, "close": 3.06, "volume": 52.34, "quote_volume": 159.91327, "trades": 12, "taker_buy_volume": 49.34, "taker_buy_quote": 150.74527}, {"ts": 1769819880000, "open": 3.06, "high": 3.06, "low": 3.054, "close": 3.056, "volume": 729.69, "quote_volume": 2230.22579, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819940000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820000000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820060000, "open": 3.057, "high": 3.058, "low": 3.057, "close": 3.058, "volume": 6.56, "quote_volume": 20.0572, "trades": 2, "taker_buy_volume": 6.56, "taker_buy_quote": 20.0572}, {"ts": 1769820120000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 3.29, "quote_volume": 10.06082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 3.28, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 3.28, "taker_buy_quote": 10.03352}, {"ts": 1769820300000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 3.29, "quote_volume": 10.06411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 3.058, "high": 3.058, "low": 3.054, "close": 3.054, "volume": 21.31, "quote_volume": 65.12726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 3.053, "high": 3.053, "low": 3.052, "close": 3.052, "volume": 17.5, "quote_volume": 53.42159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820540000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 19.14, "quote_volume": 58.45685, "trades": 5, "taker_buy_volume": 10.23, "taker_buy_quote": 31.24571}, {"ts": 1769820600000, "open": 3.055, "high": 3.055, "low": 3.053, "close": 3.053, "volume": 15.85, "quote_volume": 48.40369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 30.58, "quote_volume": 93.30917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820720000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 9.19, "quote_volume": 28.02031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820840000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 3.049, "high": 3.049, "low": 3.048, "close": 3.048, "volume": 10.94, "quote_volume": 33.35277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820960000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 39.93, "quote_volume": 121.71341, "trades": 11, "taker_buy_volume": 39.93, "taker_buy_quote": 121.71341}, {"ts": 1769821020000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 97.38, "quote_volume": 296.88896, "trades": 20, "taker_buy_volume": 6.77, "taker_buy_quote": 20.6485}, {"ts": 1769821140000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 16.39, "quote_volume": 49.9895, "trades": 2, "taker_buy_volume": 16.39, "taker_buy_quote": 49.9895}, {"ts": 1769821200000, "open": 3.051, "high": 3.055, "low": 3.051, "close": 3.055, "volume": 16.45, "quote_volume": 50.22185, "trades": 5, "taker_buy_volume": 16.45, "taker_buy_quote": 50.22185}, {"ts": 1769821260000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821320000, "open": 3.055, "high": 3.055, "low": 3.039, "close": 3.052, "volume": 1830.87, "quote_volume": 5579.23589, "trades": 99, "taker_buy_volume": 552.92, "taker_buy_quote": 1685.51678}, {"ts": 1769821380000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 13.1, "quote_volume": 39.9812, "trades": 2, "taker_buy_volume": 13.1, "taker_buy_quote": 39.9812}, {"ts": 1769821440000, "open": 3.051, "high": 3.051, "low": 3.04, "close": 3.049, "volume": 1763.61, "quote_volume": 5373.07874, "trades": 55, "taker_buy_volume": 93.14, "taker_buy_quote": 283.83362}, {"ts": 1769821500000, "open": 3.045, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 62.66, "quote_volume": 190.81892, "trades": 9, "taker_buy_volume": 56.04, "taker_buy_quote": 170.66764}, {"ts": 1769821560000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 3.29, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.02792}, {"ts": 1769821620000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 3.048, "high": 3.055, "low": 3.048, "close": 3.055, "volume": 32.5, "quote_volume": 99.162, "trades": 14, "taker_buy_volume": 28.72, "taker_buy_quote": 87.6141}, {"ts": 1769821740000, "open": 3.056, "high": 3.06, "low": 3.053, "close": 3.053, "volume": 1232.12, "quote_volume": 3764.63889, "trades": 55, "taker_buy_volume": 432.9, "taker_buy_quote": 1323.68732}, {"ts": 1769821800000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 98.37, "quote_volume": 300.22524, "trades": 14, "taker_buy_volume": 18.18, "taker_buy_quote": 55.48536}, {"ts": 1769821860000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 25.15, "quote_volume": 76.82996, "trades": 3, "taker_buy_volume": 25.15, "taker_buy_quote": 76.82996}, {"ts": 1769821920000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 231.94, "quote_volume": 708.52973, "trades": 11, "taker_buy_volume": 3.28, "taker_buy_quote": 10.02368}, {"ts": 1769821980000, "open": 3.053, "high": 3.053, "low": 3.052, "close": 3.052, "volume": 15.75, "quote_volume": 48.07085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822040000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 14.91, "quote_volume": 45.48558, "trades": 6, "taker_buy_volume": 3.29, "taker_buy_quote": 10.04108}, {"ts": 1769822160000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.05, "volume": 16.42, "quote_volume": 50.08542, "trades": 4, "taker_buy_volume": 2.25, "taker_buy_quote": 6.8625}, {"ts": 1769822220000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822280000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.051, "volume": 8.83, "quote_volume": 26.94362, "trades": 3, "taker_buy_volume": 6.58, "taker_buy_quote": 20.07887}, {"ts": 1769822460000, "open": 3.051, "high": 3.051, "low": 3.047, "close": 3.047, "volume": 25.13, "quote_volume": 76.62145, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822520000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 3.29, "quote_volume": 10.03121, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.03121}, {"ts": 1769822580000, "open": 3.049, "high": 3.052, "low": 3.049, "close": 3.052, "volume": 26.33, "quote_volume": 80.29662, "trades": 4, "taker_buy_volume": 26.33, "taker_buy_quote": 80.29662}, {"ts": 1769822640000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822700000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 6.76, "quote_volume": 20.62476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 13.96, "quote_volume": 42.59196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822820000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 3.29, "quote_volume": 10.04108, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.04108}, {"ts": 1769822880000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822940000, "open": 3.053, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 63.15, "quote_volume": 192.81856, "trades": 6, "taker_buy_volume": 44.83, "taker_buy_quote": 136.86928}, {"ts": 1769823000000, "open": 3.053, "high": 3.053, "low": 3.046, "close": 3.047, "volume": 985.57, "quote_volume": 3007.68393, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823060000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 74.89, "quote_volume": 228.17041, "trades": 9, "taker_buy_volume": 58.4, "taker_buy_quote": 177.93422}, {"ts": 1769823120000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 94.46, "quote_volume": 287.58965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 6.94, "quote_volume": 21.1323, "trades": 2, "taker_buy_volume": 6.94, "taker_buy_quote": 21.1323}, {"ts": 1769823240000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823300000, "open": 3.045, "high": 3.047, "low": 3.045, "close": 3.047, "volume": 190.76, "quote_volume": 581.19309, "trades": 9, "taker_buy_volume": 190.76, "taker_buy_quote": 581.19309}, {"ts": 1769823360000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 10.29, "quote_volume": 31.35028, "trades": 4, "taker_buy_volume": 6.94, "taker_buy_quote": 21.14618}, {"ts": 1769823420000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 9.55, "quote_volume": 29.0702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823480000, "open": 3.043, "high": 3.045, "low": 3.043, "close": 3.045, "volume": 6.23, "quote_volume": 18.96449, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0485}, {"ts": 1769823540000, "open": 3.046, "high": 3.049, "low": 3.046, "close": 3.049, "volume": 20.11, "quote_volume": 61.29562, "trades": 6, "taker_buy_volume": 20.11, "taker_buy_quote": 61.29562}, {"ts": 1769823600000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 3.29, "quote_volume": 10.0345, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.0345}, {"ts": 1769823660000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 3.29, "quote_volume": 10.02792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 3.049, "high": 3.05, "low": 3.049, "close": 3.05, "volume": 20.28, "quote_volume": 61.85071, "trades": 6, "taker_buy_volume": 20.28, "taker_buy_quote": 61.85071}, {"ts": 1769823780000, "open": 3.051, "high": 3.053, "low": 3.051, "close": 3.053, "volume": 9.87, "quote_volume": 30.12324, "trades": 3, "taker_buy_volume": 9.87, "taker_buy_quote": 30.12324}, {"ts": 1769823840000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823900000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 9.87, "quote_volume": 30.11337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824020000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 9.09, "quote_volume": 27.73359, "trades": 2, "taker_buy_volume": 9.09, "taker_buy_quote": 27.73359}, {"ts": 1769824140000, "open": 3.049, "high": 3.049, "low": 3.048, "close": 3.048, "volume": 9.1, "quote_volume": 27.74009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824200000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824260000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824320000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 3.29, "quote_volume": 10.03779, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.03779}, {"ts": 1769824380000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 47.21, "quote_volume": 144.02875, "trades": 2, "taker_buy_volume": 47.21, "taker_buy_quote": 144.02875}, {"ts": 1769824440000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 6.58, "quote_volume": 20.08545, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 20.08545}, {"ts": 1769824500000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 203.53, "quote_volume": 621.59328, "trades": 7, "taker_buy_volume": 203.53, "taker_buy_quote": 621.59328}, {"ts": 1769824620000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 3.29, "quote_volume": 10.05424, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.05424}, {"ts": 1769824680000, "open": 3.057, "high": 3.06, "low": 3.057, "close": 3.06, "volume": 16.4, "quote_volume": 50.16432, "trades": 5, "taker_buy_volume": 16.4, "taker_buy_quote": 50.16432}, {"ts": 1769824740000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.06, "volume": 82.38, "quote_volume": 252.02827, "trades": 26, "taker_buy_volume": 42.03, "taker_buy_quote": 128.6118}, {"ts": 1769824800000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 9.0, "quote_volume": 27.531, "trades": 5, "taker_buy_volume": 9.0, "taker_buy_quote": 27.531}, {"ts": 1769824860000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824920000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.056, "volume": 32.76, "quote_volume": 100.18333, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824980000, "open": 3.055, "high": 3.057, "low": 3.054, "close": 3.057, "volume": 22.99, "quote_volume": 70.23442, "trades": 7, "taker_buy_volume": 9.84, "taker_buy_quote": 30.07104}, {"ts": 1769825040000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 3.28, "quote_volume": 10.03024, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 10.03024}, {"ts": 1769825100000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825160000, "open": 3.058, "high": 3.058, "low": 3.058, "close": 3.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825220000, "open": 3.056, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 51.17, "quote_volume": 156.33605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825280000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 16.39, "quote_volume": 50.07145, "trades": 3, "taker_buy_volume": 3.29, "taker_buy_quote": 10.05095}, {"ts": 1769825340000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.051, "volume": 32.11, "quote_volume": 98.03673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825400000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.05, "volume": 13.16, "quote_volume": 40.15774, "trades": 5, "taker_buy_volume": 3.29, "taker_buy_quote": 10.04437}, {"ts": 1769825460000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825520000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825640000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 13.52, "quote_volume": 41.25975, "trades": 4, "taker_buy_volume": 13.52, "taker_buy_quote": 41.25975}, {"ts": 1769825700000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 3.29, "quote_volume": 10.04437, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 10.04437}, {"ts": 1769825760000, "open": 3.052, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 13.16, "quote_volume": 40.14458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825820000, "open": 3.048, "high": 3.048, "low": 3.042, "close": 3.042, "volume": 23.05, "quote_volume": 70.18722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825880000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 6.6, "quote_volume": 20.0871, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0871}, {"ts": 1769825940000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826000000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 3.3, "quote_volume": 10.0452, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0452}, {"ts": 1769826180000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 3.042, "high": 3.042, "low": 3.041, "close": 3.041, "volume": 22.01, "quote_volume": 66.95113, "trades": 10, "taker_buy_volume": 2.22, "taker_buy_quote": 6.75324}, {"ts": 1769826300000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 17.16, "quote_volume": 52.14262, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826360000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.04, "volume": 80.97, "quote_volume": 246.05884, "trades": 18, "taker_buy_volume": 78.73, "taker_buy_quote": 239.24924}, {"ts": 1769826420000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 3.3, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 6.6, "quote_volume": 20.0673, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0673}, {"ts": 1769826540000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826600000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826660000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 3.3, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826720000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 6.6, "quote_volume": 20.0673, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0673}, {"ts": 1769826840000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 6.6, "quote_volume": 20.0805, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0805}, {"ts": 1769826900000, "open": 3.044, "high": 3.051, "low": 3.044, "close": 3.051, "volume": 29.81, "quote_volume": 90.84071, "trades": 10, "taker_buy_volume": 29.81, "taker_buy_quote": 90.84071}, {"ts": 1769826960000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 3.29, "quote_volume": 10.0345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827080000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 8.82, "quote_volume": 26.89218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827200000, "open": 3.051, "high": 3.059, "low": 3.051, "close": 3.059, "volume": 61.27, "quote_volume": 187.3098, "trades": 12, "taker_buy_volume": 61.27, "taker_buy_quote": 187.3098}, {"ts": 1769827260000, "open": 3.058, "high": 3.058, "low": 3.055, "close": 3.055, "volume": 11.63, "quote_volume": 35.54933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827320000, "open": 3.055, "high": 3.055, "low": 3.054, "close": 3.054, "volume": 4.78, "quote_volume": 14.59961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 3.29, "quote_volume": 10.04437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 3.052, "high": 3.052, "low": 3.051, "close": 3.051, "volume": 6.58, "quote_volume": 20.07887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827680000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 9.42, "quote_volume": 28.74042, "trades": 1, "taker_buy_volume": 9.42, "taker_buy_quote": 28.74042}, {"ts": 1769827740000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 8.19, "quote_volume": 24.9795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827860000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 3.29, "quote_volume": 10.03121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827920000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827980000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 6.58, "quote_volume": 20.07887, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 20.07887}, {"ts": 1769828160000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828220000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 3.051, "high": 3.051, "low": 3.046, "close": 3.046, "volume": 221.9, "quote_volume": 676.28317, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 8.96, "quote_volume": 27.27753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828400000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828460000, "open": 3.044, "high": 3.044, "low": 3.043, "close": 3.043, "volume": 127.32, "quote_volume": 387.54558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828580000, "open": 3.044, "high": 3.045, "low": 3.043, "close": 3.043, "volume": 50.82, "quote_volume": 154.69545, "trades": 5, "taker_buy_volume": 44.22, "taker_buy_quote": 134.61165}, {"ts": 1769828640000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.041, "volume": 150.35, "quote_volume": 457.08246, "trades": 9, "taker_buy_volume": 13.18, "taker_buy_quote": 40.07708}, {"ts": 1769828700000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 3.3, "quote_volume": 10.0353, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 10.0353}, {"ts": 1769828760000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 5.51, "quote_volume": 16.76142, "trades": 2, "taker_buy_volume": 5.51, "taker_buy_quote": 16.76142}, {"ts": 1769828820000, "open": 3.04, "high": 3.04, "low": 3.038, "close": 3.038, "volume": 9.9, "quote_volume": 30.0861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 2.86, "quote_volume": 8.68582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829000000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 9.89, "quote_volume": 30.02648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 3.035, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 103.35, "quote_volume": 313.4754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829180000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 9.93, "quote_volume": 30.11769, "trades": 4, "taker_buy_volume": 9.93, "taker_buy_quote": 30.11769}, {"ts": 1769829240000, "open": 3.035, "high": 3.035, "low": 3.031, "close": 3.031, "volume": 23.19, "quote_volume": 70.34191, "trades": 7, "taker_buy_volume": 3.31, "taker_buy_quote": 10.04585}, {"ts": 1769829300000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829360000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.029, "volume": 49.26, "quote_volume": 149.21624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829420000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829480000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829540000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 18.6, "quote_volume": 56.3766, "trades": 2, "taker_buy_volume": 18.6, "taker_buy_quote": 56.3766}, {"ts": 1769829600000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829720000, "open": 3.031, "high": 3.039, "low": 3.031, "close": 3.034, "volume": 596.15, "quote_volume": 1809.03265, "trades": 29, "taker_buy_volume": 515.99, "taker_buy_quote": 1565.75948}, {"ts": 1769829780000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 4.32, "quote_volume": 13.10155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829840000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829900000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 17.06, "quote_volume": 51.76004, "trades": 2, "taker_buy_volume": 17.06, "taker_buy_quote": 51.76004}, {"ts": 1769829960000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 20.68, "quote_volume": 62.7638, "trades": 3, "taker_buy_volume": 20.68, "taker_buy_quote": 62.7638}, {"ts": 1769830020000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 10.99, "quote_volume": 33.35465, "trades": 1, "taker_buy_volume": 10.99, "taker_buy_quote": 33.35465}, {"ts": 1769830080000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 16.28, "quote_volume": 49.42068, "trades": 4, "taker_buy_volume": 16.28, "taker_buy_quote": 49.42068}, {"ts": 1769830140000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 21.52, "quote_volume": 65.35008, "trades": 4, "taker_buy_volume": 21.52, "taker_buy_quote": 65.35008}, {"ts": 1769830200000, "open": 3.036, "high": 3.04, "low": 3.036, "close": 3.04, "volume": 79.29, "quote_volume": 240.86768, "trades": 10, "taker_buy_volume": 59.53, "taker_buy_quote": 180.87632}, {"ts": 1769830260000, "open": 3.041, "high": 3.042, "low": 3.041, "close": 3.042, "volume": 23.43, "quote_volume": 71.26866, "trades": 5, "taker_buy_volume": 23.43, "taker_buy_quote": 71.26866}, {"ts": 1769830320000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 20.59, "quote_volume": 62.67281, "trades": 5, "taker_buy_volume": 20.59, "taker_buy_quote": 62.67281}, {"ts": 1769830380000, "open": 3.044, "high": 3.05, "low": 3.044, "close": 3.05, "volume": 303.0, "quote_volume": 922.41572, "trades": 11, "taker_buy_volume": 303.0, "taker_buy_quote": 922.41572}, {"ts": 1769830440000, "open": 3.05, "high": 3.052, "low": 3.049, "close": 3.049, "volume": 37.09, "quote_volume": 113.15385, "trades": 11, "taker_buy_volume": 28.54, "taker_buy_quote": 87.07964}, {"ts": 1769830500000, "open": 3.048, "high": 3.051, "low": 3.041, "close": 3.051, "volume": 828.26, "quote_volume": 2521.6949, "trades": 42, "taker_buy_volume": 237.35, "taker_buy_quote": 722.91326}, {"ts": 1769830560000, "open": 3.051, "high": 3.054, "low": 3.051, "close": 3.054, "volume": 19.66, "quote_volume": 60.02644, "trades": 8, "taker_buy_volume": 19.66, "taker_buy_quote": 60.02644}, {"ts": 1769830620000, "open": 3.053, "high": 3.053, "low": 3.05, "close": 3.051, "volume": 27.45, "quote_volume": 83.76412, "trades": 4, "taker_buy_volume": 20.87, "taker_buy_quote": 63.69183}, {"ts": 1769830680000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.049, "volume": 32.88, "quote_volume": 100.23138, "trades": 9, "taker_buy_volume": 16.43, "taker_buy_quote": 50.09507}, {"ts": 1769830740000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 21.23, "quote_volume": 64.71408, "trades": 3, "taker_buy_volume": 21.23, "taker_buy_quote": 64.71408}, {"ts": 1769830800000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 19.94, "quote_volume": 60.7886, "trades": 3, "taker_buy_volume": 19.94, "taker_buy_quote": 60.7886}, {"ts": 1769830860000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 9.39, "quote_volume": 28.63011, "trades": 2, "taker_buy_volume": 9.39, "taker_buy_quote": 28.63011}, {"ts": 1769830920000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.046, "volume": 49.26, "quote_volume": 150.00439, "trades": 8, "taker_buy_volume": 17.59, "taker_buy_quote": 53.57585}, {"ts": 1769830980000, "open": 3.046, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 22.7, "quote_volume": 69.15525, "trades": 5, "taker_buy_volume": 22.7, "taker_buy_quote": 69.15525}, {"ts": 1769831040000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 10.18, "quote_volume": 31.01846, "trades": 1, "taker_buy_volume": 10.18, "taker_buy_quote": 31.01846}, {"ts": 1769831100000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 17.58, "quote_volume": 53.55699, "trades": 3, "taker_buy_volume": 17.58, "taker_buy_quote": 53.55699}, {"ts": 1769831160000, "open": 3.047, "high": 3.047, "low": 3.042, "close": 3.042, "volume": 57.1, "quote_volume": 173.83311, "trades": 7, "taker_buy_volume": 19.3, "taker_buy_quote": 58.7519}, {"ts": 1769831220000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.04, "volume": 33.76, "quote_volume": 102.62485, "trades": 8, "taker_buy_volume": 23.86, "taker_buy_quote": 72.52885}, {"ts": 1769831280000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 9.92, "quote_volume": 30.16672, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 30.16672}, {"ts": 1769831340000, "open": 3.04, "high": 3.041, "low": 3.038, "close": 3.038, "volume": 31.33, "quote_volume": 95.23508, "trades": 8, "taker_buy_volume": 18.18, "taker_buy_quote": 55.28208}, {"ts": 1769831400000, "open": 3.039, "high": 3.041, "low": 3.039, "close": 3.041, "volume": 32.2, "quote_volume": 97.8929, "trades": 8, "taker_buy_volume": 23.88, "taker_buy_quote": 72.6001}, {"ts": 1769831460000, "open": 3.04, "high": 3.041, "low": 3.037, "close": 3.038, "volume": 25.27, "quote_volume": 76.79498, "trades": 9, "taker_buy_volume": 15.37, "taker_buy_quote": 46.71878}, {"ts": 1769831520000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 21.56, "quote_volume": 65.49268, "trades": 4, "taker_buy_volume": 18.26, "taker_buy_quote": 55.47388}, {"ts": 1769831580000, "open": 3.036, "high": 3.037, "low": 3.033, "close": 3.033, "volume": 29.01, "quote_volume": 88.06917, "trades": 8, "taker_buy_volume": 19.08, "taker_buy_quote": 57.94155}, {"ts": 1769831640000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 18.09, "quote_volume": 54.92124, "trades": 3, "taker_buy_volume": 18.09, "taker_buy_quote": 54.92124}, {"ts": 1769831700000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 19.8, "quote_volume": 60.11983, "trades": 4, "taker_buy_volume": 19.8, "taker_buy_quote": 60.11983}, {"ts": 1769831760000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 18.01, "quote_volume": 54.68595, "trades": 5, "taker_buy_volume": 18.01, "taker_buy_quote": 54.68595}, {"ts": 1769831820000, "open": 3.037, "high": 3.04, "low": 3.037, "close": 3.04, "volume": 31.37, "quote_volume": 95.31353, "trades": 6, "taker_buy_volume": 22.54, "taker_buy_quote": 68.49682}, {"ts": 1769831880000, "open": 3.039, "high": 3.039, "low": 3.037, "close": 3.038, "volume": 17.15, "quote_volume": 52.10297, "trades": 4, "taker_buy_volume": 17.15, "taker_buy_quote": 52.10297}, {"ts": 1769831940000, "open": 3.038, "high": 3.038, "low": 3.033, "close": 3.034, "volume": 46.05, "quote_volume": 139.7509, "trades": 14, "taker_buy_volume": 24.83, "taker_buy_quote": 75.36806}, {"ts": 1769832000000, "open": 3.032, "high": 3.034, "low": 3.03, "close": 3.03, "volume": 44.25, "quote_volume": 134.16303, "trades": 10, "taker_buy_volume": 25.63, "taker_buy_quote": 77.72788}, {"ts": 1769832060000, "open": 3.03, "high": 3.034, "low": 3.03, "close": 3.034, "volume": 27.04, "quote_volume": 81.9575, "trades": 8, "taker_buy_volume": 27.04, "taker_buy_quote": 81.9575}, {"ts": 1769832120000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 81.61, "quote_volume": 247.52644, "trades": 5, "taker_buy_volume": 81.61, "taker_buy_quote": 247.52644}, {"ts": 1769832180000, "open": 3.035, "high": 3.04, "low": 3.035, "close": 3.04, "volume": 851.29, "quote_volume": 2583.99621, "trades": 16, "taker_buy_volume": 847.98, "taker_buy_quote": 2573.94705}, {"ts": 1769832240000, "open": 3.038, "high": 3.041, "low": 3.038, "close": 3.041, "volume": 19.0, "quote_volume": 57.75092, "trades": 7, "taker_buy_volume": 15.7, "taker_buy_quote": 47.72552}, {"ts": 1769832300000, "open": 3.04, "high": 3.041, "low": 3.037, "close": 3.038, "volume": 25.09, "quote_volume": 76.24375, "trades": 8, "taker_buy_volume": 18.49, "taker_buy_quote": 56.19625}, {"ts": 1769832360000, "open": 3.038, "high": 3.038, "low": 3.034, "close": 3.037, "volume": 24.66, "quote_volume": 74.89033, "trades": 8, "taker_buy_volume": 16.74, "taker_buy_quote": 50.85112}, {"ts": 1769832420000, "open": 3.034, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 75.55, "quote_volume": 229.17592, "trades": 9, "taker_buy_volume": 16.78, "taker_buy_quote": 50.92036}, {"ts": 1769832480000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 21.35, "quote_volume": 64.76896, "trades": 4, "taker_buy_volume": 21.35, "taker_buy_quote": 64.76896}, {"ts": 1769832540000, "open": 3.034, "high": 3.035, "low": 3.032, "close": 3.033, "volume": 21.86, "quote_volume": 66.30617, "trades": 7, "taker_buy_volume": 13.17, "taker_buy_quote": 39.95809}, {"ts": 1769832600000, "open": 3.033, "high": 3.038, "low": 3.033, "close": 3.037, "volume": 280.09, "quote_volume": 849.80903, "trades": 27, "taker_buy_volume": 258.49, "taker_buy_quote": 784.21521}, {"ts": 1769832660000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 23.5, "quote_volume": 71.36256, "trades": 5, "taker_buy_volume": 23.5, "taker_buy_quote": 71.36256}, {"ts": 1769832720000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 14.44, "quote_volume": 43.82959, "trades": 5, "taker_buy_volume": 11.13, "taker_buy_quote": 33.78374}, {"ts": 1769832780000, "open": 3.037, "high": 3.039, "low": 3.036, "close": 3.036, "volume": 82.59, "quote_volume": 250.77059, "trades": 9, "taker_buy_volume": 19.33, "taker_buy_quote": 58.71323}, {"ts": 1769832840000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 15.65, "quote_volume": 47.49775, "trades": 4, "taker_buy_volume": 12.34, "taker_buy_quote": 37.4519}, {"ts": 1769832900000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 28.24, "quote_volume": 85.7084, "trades": 5, "taker_buy_volume": 28.24, "taker_buy_quote": 85.7084}, {"ts": 1769832960000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 20.54, "quote_volume": 62.33559, "trades": 3, "taker_buy_volume": 17.23, "taker_buy_quote": 52.29305}, {"ts": 1769833020000, "open": 3.035, "high": 3.036, "low": 3.034, "close": 3.034, "volume": 20.4, "quote_volume": 61.91455, "trades": 7, "taker_buy_volume": 16.2, "taker_buy_quote": 49.17175}, {"ts": 1769833080000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 21.57, "quote_volume": 65.44338, "trades": 4, "taker_buy_volume": 21.57, "taker_buy_quote": 65.44338}, {"ts": 1769833140000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.03, "volume": 32.64, "quote_volume": 98.96986, "trades": 9, "taker_buy_volume": 19.4, "taker_buy_quote": 58.8328}, {"ts": 1769833200000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 70.21, "quote_volume": 212.59553, "trades": 14, "taker_buy_volume": 55.74, "taker_buy_quote": 168.78491}, {"ts": 1769833260000, "open": 3.027, "high": 3.032, "low": 3.027, "close": 3.03, "volume": 48.13, "quote_volume": 145.76748, "trades": 12, "taker_buy_volume": 48.13, "taker_buy_quote": 145.76748}, {"ts": 1769833320000, "open": 3.031, "high": 3.033, "low": 3.03, "close": 3.03, "volume": 39.41, "quote_volume": 119.46778, "trades": 8, "taker_buy_volume": 26.39, "taker_buy_quote": 79.99732}, {"ts": 1769833380000, "open": 3.03, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 331.02, "quote_volume": 1002.22544, "trades": 16, "taker_buy_volume": 16.54, "taker_buy_quote": 50.11918}, {"ts": 1769833440000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 23.96, "quote_volume": 72.56194, "trades": 4, "taker_buy_volume": 23.96, "taker_buy_quote": 72.56194}, {"ts": 1769833500000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 12.14, "quote_volume": 36.7842, "trades": 1, "taker_buy_volume": 12.14, "taker_buy_quote": 36.7842}, {"ts": 1769833560000, "open": 3.029, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 16.68, "quote_volume": 50.53452, "trades": 5, "taker_buy_volume": 16.68, "taker_buy_quote": 50.53452}, {"ts": 1769833620000, "open": 3.029, "high": 3.029, "low": 3.023, "close": 3.027, "volume": 406.14, "quote_volume": 1228.67532, "trades": 35, "taker_buy_volume": 52.52, "taker_buy_quote": 159.0056}, {"ts": 1769833680000, "open": 3.025, "high": 3.03, "low": 3.024, "close": 3.028, "volume": 500.6, "quote_volume": 1514.81288, "trades": 44, "taker_buy_volume": 116.92, "taker_buy_quote": 354.0201}, {"ts": 1769833740000, "open": 3.03, "high": 3.034, "low": 3.03, "close": 3.034, "volume": 34.34, "quote_volume": 104.10282, "trades": 7, "taker_buy_volume": 34.34, "taker_buy_quote": 104.10282}, {"ts": 1769833800000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.028, "volume": 568.37, "quote_volume": 1721.1588, "trades": 47, "taker_buy_volume": 76.94, "taker_buy_quote": 233.06977}, {"ts": 1769833860000, "open": 3.027, "high": 3.032, "low": 3.024, "close": 3.024, "volume": 1072.32, "quote_volume": 3246.04952, "trades": 108, "taker_buy_volume": 261.92, "taker_buy_quote": 793.45373}, {"ts": 1769833920000, "open": 3.023, "high": 3.023, "low": 3.021, "close": 3.021, "volume": 78.99, "quote_volume": 238.70621, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833980000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.026, "volume": 44.32, "quote_volume": 134.0924, "trades": 5, "taker_buy_volume": 44.32, "taker_buy_quote": 134.0924}, {"ts": 1769834100000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834160000, "open": 3.024, "high": 3.024, "low": 3.022, "close": 3.022, "volume": 94.2, "quote_volume": 284.77469, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 3.021, "high": 3.023, "low": 3.021, "close": 3.021, "volume": 31.55, "quote_volume": 95.32958, "trades": 11, "taker_buy_volume": 3.32, "taker_buy_quote": 10.03636}, {"ts": 1769834280000, "open": 3.02, "high": 3.021, "low": 3.019, "close": 3.021, "volume": 459.5, "quote_volume": 1387.68828, "trades": 34, "taker_buy_volume": 37.82, "taker_buy_quote": 114.21798}, {"ts": 1769834340000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 120.87, "quote_volume": 364.83538, "trades": 12, "taker_buy_volume": 65.71, "taker_buy_quote": 198.3161}, {"ts": 1769834400000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 9.36, "quote_volume": 28.2432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 3.02, "high": 3.021, "low": 3.02, "close": 3.021, "volume": 4.64, "quote_volume": 14.01412, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 14.01412}, {"ts": 1769834520000, "open": 3.021, "high": 3.022, "low": 3.021, "close": 3.022, "volume": 6.64, "quote_volume": 20.06276, "trades": 2, "taker_buy_volume": 6.64, "taker_buy_quote": 20.06276}, {"ts": 1769834580000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834640000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 3.32, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 3.019, "high": 3.019, "low": 3.017, "close": 3.018, "volume": 43.75, "quote_volume": 132.0375, "trades": 4, "taker_buy_volume": 33.79, "taker_buy_quote": 101.97822}, {"ts": 1769834760000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 7.28, "quote_volume": 21.97104, "trades": 2, "taker_buy_volume": 7.28, "taker_buy_quote": 21.97104}, {"ts": 1769834820000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 3.016, "high": 3.016, "low": 3.013, "close": 3.013, "volume": 208.03, "quote_volume": 627.20385, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 8.9, "quote_volume": 26.8246, "trades": 1, "taker_buy_volume": 8.9, "taker_buy_quote": 26.8246}, {"ts": 1769835000000, "open": 3.012, "high": 3.012, "low": 3.009, "close": 3.009, "volume": 271.56, "quote_volume": 817.40884, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 14.1, "quote_volume": 42.441, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 42.441}, {"ts": 1769835120000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 20.24, "quote_volume": 60.90216, "trades": 1, "taker_buy_volume": 20.24, "taker_buy_quote": 60.90216}, {"ts": 1769835180000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 24.95, "quote_volume": 75.07455, "trades": 3, "taker_buy_volume": 24.95, "taker_buy_quote": 75.07455}, {"ts": 1769835240000, "open": 3.008, "high": 3.008, "low": 3.006, "close": 3.007, "volume": 32.03, "quote_volume": 96.31195, "trades": 6, "taker_buy_volume": 19.87, "taker_buy_quote": 59.74909}, {"ts": 1769835300000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 65.86, "quote_volume": 198.11687, "trades": 6, "taker_buy_volume": 65.86, "taker_buy_quote": 198.11687}, {"ts": 1769835360000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 3.33, "quote_volume": 10.02663, "trades": 1, "taker_buy_volume": 3.33, "taker_buy_quote": 10.02663}, {"ts": 1769835420000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 3.0, "quote_volume": 9.027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835540000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 3.008, "high": 3.008, "low": 2.996, "close": 3.005, "volume": 1715.71, "quote_volume": 5151.25088, "trades": 94, "taker_buy_volume": 354.85, "taker_buy_quote": 1065.57058}, {"ts": 1769835720000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.998, "volume": 33.23, "quote_volume": 99.63024, "trades": 5, "taker_buy_volume": 19.83, "taker_buy_quote": 59.45034}, {"ts": 1769835780000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 247.34, "quote_volume": 742.60361, "trades": 10, "taker_buy_volume": 247.34, "taker_buy_quote": 742.60361}, {"ts": 1769835840000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 3.34, "quote_volume": 10.03336, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 10.03336}, {"ts": 1769835900000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 1.85, "quote_volume": 5.5574, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 5.5574}, {"ts": 1769835960000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836020000, "open": 3.005, "high": 3.005, "low": 3.003, "close": 3.003, "volume": 22.81, "quote_volume": 68.51625, "trades": 8, "taker_buy_volume": 8.33, "taker_buy_quote": 25.02167}, {"ts": 1769836080000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 3.34, "quote_volume": 10.02668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.003, "volume": 10.76, "quote_volume": 32.29744, "trades": 4, "taker_buy_volume": 3.34, "taker_buy_quote": 10.03002}, {"ts": 1769836200000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836320000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.005, "volume": 6.68, "quote_volume": 20.07006, "trades": 3, "taker_buy_volume": 6.68, "taker_buy_quote": 20.07006}, {"ts": 1769836380000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836440000, "open": 3.006, "high": 3.008, "low": 3.006, "close": 3.008, "volume": 13.4, "quote_volume": 40.29715, "trades": 4, "taker_buy_volume": 13.4, "taker_buy_quote": 40.29715}, {"ts": 1769836500000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836560000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 39.98, "quote_volume": 120.17988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836620000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836800000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 24.58, "quote_volume": 73.79918, "trades": 4, "taker_buy_volume": 14.56, "taker_buy_quote": 43.70912}, {"ts": 1769836860000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 6.68, "quote_volume": 20.04334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.003, "volume": 15.86, "quote_volume": 47.61172, "trades": 5, "taker_buy_volume": 15.86, "taker_buy_quote": 47.61172}, {"ts": 1769836980000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.007, "volume": 19.62, "quote_volume": 58.95226, "trades": 6, "taker_buy_volume": 16.7, "taker_buy_quote": 50.1835}, {"ts": 1769837100000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837160000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 120.0, "quote_volume": 360.43409, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837220000, "open": 3.004, "high": 3.009, "low": 3.004, "close": 3.009, "volume": 71.65, "quote_volume": 215.36686, "trades": 13, "taker_buy_volume": 71.65, "taker_buy_quote": 215.36686}, {"ts": 1769837280000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 20.49, "quote_volume": 61.61343, "trades": 1, "taker_buy_volume": 20.49, "taker_buy_quote": 61.61343}, {"ts": 1769837400000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837460000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837520000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 21.39, "quote_volume": 64.27695, "trades": 1, "taker_buy_volume": 21.39, "taker_buy_quote": 64.27695}, {"ts": 1769837580000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837700000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 51.61, "quote_volume": 155.08805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837880000, "open": 3.005, "high": 3.007, "low": 3.005, "close": 3.007, "volume": 11.9, "quote_volume": 35.76618, "trades": 2, "taker_buy_volume": 11.9, "taker_buy_quote": 35.76618}, {"ts": 1769837940000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838000000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 3.34, "quote_volume": 10.03336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 22.66, "quote_volume": 68.03796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 3.003, "high": 3.004, "low": 3.003, "close": 3.004, "volume": 50.05, "quote_volume": 150.30861, "trades": 3, "taker_buy_volume": 50.05, "taker_buy_quote": 150.30861}, {"ts": 1769838480000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838600000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 18.86, "quote_volume": 56.618, "trades": 6, "taker_buy_volume": 9.57, "taker_buy_quote": 28.73871}, {"ts": 1769838660000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838720000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838780000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838900000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 25.82, "quote_volume": 77.46, "trades": 3, "taker_buy_volume": 22.48, "taker_buy_quote": 67.44}, {"ts": 1769839080000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 13.04, "quote_volume": 39.14274, "trades": 5, "taker_buy_volume": 13.04, "taker_buy_quote": 39.14274}, {"ts": 1769839140000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839200000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 3.84, "quote_volume": 11.52562, "trades": 3, "taker_buy_volume": 1.78, "taker_buy_quote": 5.34356}, {"ts": 1769839260000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3.34, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839380000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 41.29, "quote_volume": 123.80616, "trades": 4, "taker_buy_volume": 19.21, "taker_buy_quote": 57.59158}, {"ts": 1769839440000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 31.96, "quote_volume": 95.7555, "trades": 4, "taker_buy_volume": 25.29, "taker_buy_quote": 75.76884}, {"ts": 1769839500000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.994, "volume": 295.19, "quote_volume": 883.66807, "trades": 9, "taker_buy_volume": 59.52, "taker_buy_quote": 178.18161}, {"ts": 1769839560000, "open": 2.995, "high": 3.0, "low": 2.995, "close": 3.0, "volume": 67.54, "quote_volume": 202.54218, "trades": 9, "taker_buy_volume": 58.35, "taker_buy_quote": 174.99975}, {"ts": 1769839620000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 4.42, "quote_volume": 13.25116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839680000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 8.06, "quote_volume": 24.14776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839860000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 3.35, "quote_volume": 10.03325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 59.29, "quote_volume": 177.47793, "trades": 4, "taker_buy_volume": 19.61, "taker_buy_quote": 58.71234}, {"ts": 1769839980000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 28.29, "quote_volume": 84.64368, "trades": 2, "taker_buy_volume": 24.99, "taker_buy_quote": 74.77008}, {"ts": 1769840040000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 2.991, "high": 2.991, "low": 2.983, "close": 2.985, "volume": 818.74, "quote_volume": 2446.60773, "trades": 27, "taker_buy_volume": 16.46, "taker_buy_quote": 49.1331}, {"ts": 1769840160000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 16.55, "quote_volume": 49.4514, "trades": 1, "taker_buy_volume": 16.55, "taker_buy_quote": 49.4514}, {"ts": 1769840280000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840340000, "open": 2.987, "high": 2.987, "low": 2.983, "close": 2.983, "volume": 173.08, "quote_volume": 516.47341, "trades": 9, "taker_buy_volume": 19.31, "taker_buy_quote": 57.67897}, {"ts": 1769840400000, "open": 2.986, "high": 2.989, "low": 2.986, "close": 2.989, "volume": 64.79, "quote_volume": 193.4831, "trades": 5, "taker_buy_volume": 64.79, "taker_buy_quote": 193.4831}, {"ts": 1769840460000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840520000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 3.96, "quote_volume": 11.8404, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 11.8404}, {"ts": 1769840580000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 12.65, "quote_volume": 37.77033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 2.984, "high": 2.984, "low": 2.974, "close": 2.975, "volume": 722.95, "quote_volume": 2152.19873, "trades": 51, "taker_buy_volume": 114.34, "taker_buy_quote": 340.15901}, {"ts": 1769840760000, "open": 2.973, "high": 2.974, "low": 2.969, "close": 2.974, "volume": 412.45, "quote_volume": 1225.91283, "trades": 27, "taker_buy_volume": 385.48, "taker_buy_quote": 1145.78102}, {"ts": 1769840820000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840880000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.972, "volume": 498.98, "quote_volume": 1483.40296, "trades": 19, "taker_buy_volume": 52.92, "taker_buy_quote": 157.29442}, {"ts": 1769840940000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 23.66, "quote_volume": 70.21942, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841000000, "open": 2.969, "high": 2.972, "low": 2.969, "close": 2.972, "volume": 13.52, "quote_volume": 40.16116, "trades": 4, "taker_buy_volume": 13.52, "taker_buy_quote": 40.16116}, {"ts": 1769841060000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 6.76, "quote_volume": 20.08058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841120000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 10.14, "quote_volume": 30.09552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841180000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841240000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.965, "volume": 58.56, "quote_volume": 173.62153, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841420000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841480000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841540000, "open": 2.967, "high": 2.967, "low": 2.962, "close": 2.964, "volume": 58.13, "quote_volume": 172.33321, "trades": 13, "taker_buy_volume": 40.29, "taker_buy_quote": 119.45057}, {"ts": 1769841600000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 32.12, "quote_volume": 95.13028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841660000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 2.02, "quote_volume": 5.97846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841720000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 6.78, "quote_volume": 20.09253, "trades": 2, "taker_buy_volume": 6.78, "taker_buy_quote": 20.09253}, {"ts": 1769841840000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.965, "volume": 8.78, "quote_volume": 26.03608, "trades": 4, "taker_buy_volume": 6.76, "taker_buy_quote": 20.04678}, {"ts": 1769841900000, "open": 2.967, "high": 2.969, "low": 2.967, "close": 2.968, "volume": 14.18, "quote_volume": 42.08624, "trades": 6, "taker_buy_volume": 12.16, "taker_buy_quote": 36.09088}, {"ts": 1769841960000, "open": 2.968, "high": 2.968, "low": 2.967, "close": 2.967, "volume": 5.4, "quote_volume": 16.02518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 228.03, "quote_volume": 676.83049, "trades": 5, "taker_buy_volume": 228.03, "taker_buy_quote": 676.83049}, {"ts": 1769842080000, "open": 2.969, "high": 2.969, "low": 2.964, "close": 2.968, "volume": 441.8, "quote_volume": 1310.63792, "trades": 32, "taker_buy_volume": 18.29, "taker_buy_quote": 54.28472}, {"ts": 1769842140000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 2.02, "quote_volume": 5.98728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 2.964, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 11.84, "quote_volume": 35.08525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.966, "volume": 32.79, "quote_volume": 97.23678, "trades": 8, "taker_buy_volume": 28.5, "taker_buy_quote": 84.51264}, {"ts": 1769842320000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 1.91, "quote_volume": 5.66315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 2.968, "high": 2.97, "low": 2.968, "close": 2.97, "volume": 12.05, "quote_volume": 35.77836, "trades": 4, "taker_buy_volume": 10.14, "taker_buy_quote": 30.10566}, {"ts": 1769842440000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 3.38, "quote_volume": 10.04198, "trades": 1, "taker_buy_volume": 3.38, "taker_buy_quote": 10.04198}, {"ts": 1769842500000, "open": 2.971, "high": 2.972, "low": 2.967, "close": 2.968, "volume": 573.91, "quote_volume": 1704.36551, "trades": 32, "taker_buy_volume": 175.32, "taker_buy_quote": 520.8835}, {"ts": 1769842560000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 8.74, "quote_volume": 25.9578, "trades": 1, "taker_buy_volume": 8.74, "taker_buy_quote": 25.9578}, {"ts": 1769842620000, "open": 2.971, "high": 2.974, "low": 2.971, "close": 2.973, "volume": 68.91, "quote_volume": 204.88261, "trades": 10, "taker_buy_volume": 52.03, "taker_buy_quote": 154.68191}, {"ts": 1769842680000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 6.74, "quote_volume": 20.05487, "trades": 2, "taker_buy_volume": 6.74, "taker_buy_quote": 20.05487}, {"ts": 1769842800000, "open": 2.977, "high": 2.977, "low": 2.971, "close": 2.971, "volume": 237.77, "quote_volume": 706.74469, "trades": 10, "taker_buy_volume": 33.92, "taker_buy_quote": 100.97984}, {"ts": 1769842860000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842920000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 73.82, "quote_volume": 219.46686, "trades": 1, "taker_buy_volume": 73.82, "taker_buy_quote": 219.46686}, {"ts": 1769842980000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 62.48, "quote_volume": 185.41986, "trades": 6, "taker_buy_volume": 10.71, "taker_buy_quote": 31.79799}, {"ts": 1769843040000, "open": 2.969, "high": 2.971, "low": 2.969, "close": 2.971, "volume": 10.14, "quote_volume": 30.1158, "trades": 4, "taker_buy_volume": 10.14, "taker_buy_quote": 30.1158}, {"ts": 1769843100000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 6.76, "quote_volume": 20.0941, "trades": 4, "taker_buy_volume": 6.76, "taker_buy_quote": 20.0941}, {"ts": 1769843160000, "open": 2.972, "high": 2.972, "low": 2.966, "close": 2.966, "volume": 26.2, "quote_volume": 77.79542, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 3.38, "quote_volume": 10.0217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843280000, "open": 2.964, "high": 2.965, "low": 2.964, "close": 2.965, "volume": 64.78, "quote_volume": 192.07061, "trades": 6, "taker_buy_volume": 20.46, "taker_buy_quote": 60.6639}, {"ts": 1769843340000, "open": 2.964, "high": 2.964, "low": 2.96, "close": 2.96, "volume": 31.79, "quote_volume": 94.1199, "trades": 8, "taker_buy_volume": 18.95, "taker_buy_quote": 56.092}, {"ts": 1769843400000, "open": 2.96, "high": 2.968, "low": 2.96, "close": 2.966, "volume": 650.63, "quote_volume": 1929.33407, "trades": 22, "taker_buy_volume": 638.45, "taker_buy_quote": 1893.20819}, {"ts": 1769843460000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 10.12, "quote_volume": 29.99568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 2.963, "high": 2.965, "low": 2.962, "close": 2.965, "volume": 31.9, "quote_volume": 94.56403, "trades": 4, "taker_buy_volume": 24.28, "taker_buy_quote": 71.9902}, {"ts": 1769843700000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 51.95, "quote_volume": 154.10772, "trades": 5, "taker_buy_volume": 51.95, "taker_buy_quote": 154.10772}, {"ts": 1769843760000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 3.38, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843940000, "open": 2.966, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 27.15, "quote_volume": 80.52352, "trades": 3, "taker_buy_volume": 20.39, "taker_buy_quote": 60.47674}, {"ts": 1769844000000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 31.86, "quote_volume": 94.42966, "trades": 5, "taker_buy_volume": 25.1, "taker_buy_quote": 74.3964}, {"ts": 1769844060000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 25.05, "quote_volume": 74.21976, "trades": 4, "taker_buy_volume": 21.66, "taker_buy_quote": 64.17858}, {"ts": 1769844120000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.39, "quote_volume": 10.04457, "trades": 1, "taker_buy_volume": 3.39, "taker_buy_quote": 10.04457}, {"ts": 1769844180000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 10.85, "quote_volume": 32.1594, "trades": 3, "taker_buy_volume": 10.85, "taker_buy_quote": 32.1594}, {"ts": 1769844240000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 6.76, "quote_volume": 20.03664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844300000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 10.16, "quote_volume": 30.13455, "trades": 3, "taker_buy_volume": 10.16, "taker_buy_quote": 30.13455}, {"ts": 1769844360000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 6.76, "quote_volume": 20.05354, "trades": 3, "taker_buy_volume": 3.38, "taker_buy_quote": 10.02846}, {"ts": 1769844420000, "open": 2.968, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 33.49, "quote_volume": 99.43147, "trades": 5, "taker_buy_volume": 16.56, "taker_buy_quote": 49.17306}, {"ts": 1769844480000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 3.38, "quote_volume": 10.02508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 5.41, "quote_volume": 16.03862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 2.964, "high": 2.964, "low": 2.96, "close": 2.96, "volume": 14.91, "quote_volume": 44.15934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 5.14, "quote_volume": 15.20669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844720000, "open": 2.96, "high": 2.96, "low": 2.944, "close": 2.952, "volume": 2001.64, "quote_volume": 5902.96237, "trades": 90, "taker_buy_volume": 691.64, "taker_buy_quote": 2041.13072}, {"ts": 1769844780000, "open": 2.95, "high": 2.954, "low": 2.948, "close": 2.954, "volume": 72.48, "quote_volume": 213.82582, "trades": 12, "taker_buy_volume": 62.28, "taker_buy_quote": 183.74602}, {"ts": 1769844840000, "open": 2.955, "high": 2.955, "low": 2.954, "close": 2.954, "volume": 16.31, "quote_volume": 48.19265, "trades": 4, "taker_buy_volume": 3.4, "taker_buy_quote": 10.047}, {"ts": 1769844900000, "open": 2.954, "high": 2.955, "low": 2.954, "close": 2.955, "volume": 20.25, "quote_volume": 59.83527, "trades": 4, "taker_buy_volume": 20.25, "taker_buy_quote": 59.83527}, {"ts": 1769844960000, "open": 2.953, "high": 2.954, "low": 2.95, "close": 2.95, "volume": 58.69, "quote_volume": 173.29676, "trades": 10, "taker_buy_volume": 27.29, "taker_buy_quote": 80.60078}, {"ts": 1769845020000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.95, "volume": 45.72, "quote_volume": 134.89724, "trades": 9, "taker_buy_volume": 42.32, "taker_buy_quote": 124.87064}, {"ts": 1769845080000, "open": 2.948, "high": 2.948, "low": 2.943, "close": 2.944, "volume": 88.62, "quote_volume": 260.92447, "trades": 17, "taker_buy_volume": 30.18, "taker_buy_quote": 88.83346}, {"ts": 1769845140000, "open": 2.942, "high": 2.942, "low": 2.937, "close": 2.941, "volume": 307.51, "quote_volume": 904.39777, "trades": 20, "taker_buy_volume": 49.69, "taker_buy_quote": 146.04914}, {"ts": 1769845200000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.941, "volume": 47.3, "quote_volume": 139.11271, "trades": 2, "taker_buy_volume": 3.41, "taker_buy_quote": 10.03222}, {"ts": 1769845260000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 11.5, "quote_volume": 33.8445, "trades": 3, "taker_buy_volume": 11.5, "taker_buy_quote": 33.8445}, {"ts": 1769845380000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.947, "volume": 13.64, "quote_volume": 40.17662, "trades": 5, "taker_buy_volume": 13.64, "taker_buy_quote": 40.17662}, {"ts": 1769845440000, "open": 2.948, "high": 2.949, "low": 2.948, "close": 2.949, "volume": 6.8, "quote_volume": 20.0498, "trades": 2, "taker_buy_volume": 6.8, "taker_buy_quote": 20.0498}, {"ts": 1769845500000, "open": 2.95, "high": 2.955, "low": 2.95, "close": 2.952, "volume": 558.67, "quote_volume": 1648.90735, "trades": 14, "taker_buy_volume": 543.52, "taker_buy_quote": 1604.16105}, {"ts": 1769845560000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845620000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 4.45, "quote_volume": 13.1508, "trades": 3, "taker_buy_volume": 4.45, "taker_buy_quote": 13.1508}, {"ts": 1769845680000, "open": 2.955, "high": 2.955, "low": 2.949, "close": 2.949, "volume": 425.57, "quote_volume": 1255.58651, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845740000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 14.45, "quote_volume": 42.63663, "trades": 4, "taker_buy_volume": 7.86, "taker_buy_quote": 23.20272}, {"ts": 1769845860000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 15.3, "quote_volume": 45.1197, "trades": 2, "taker_buy_volume": 11.73, "taker_buy_quote": 34.59177}, {"ts": 1769846040000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 2.948, "high": 2.948, "low": 2.947, "close": 2.947, "volume": 7.92, "quote_volume": 23.34364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 6.04, "quote_volume": 17.80592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 2.947, "high": 2.951, "low": 2.947, "close": 2.951, "volume": 5.68, "quote_volume": 16.75256, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 10.0334}, {"ts": 1769846280000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 3.4, "quote_volume": 10.0368, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 10.0368}, {"ts": 1769846340000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.954, "volume": 6.8, "quote_volume": 20.0838, "trades": 2, "taker_buy_volume": 6.8, "taker_buy_quote": 20.0838}, {"ts": 1769846400000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.957, "volume": 102.35, "quote_volume": 302.63875, "trades": 5, "taker_buy_volume": 102.35, "taker_buy_quote": 302.63875}, {"ts": 1769846460000, "open": 2.958, "high": 2.958, "low": 2.954, "close": 2.954, "volume": 84.65, "quote_volume": 250.11043, "trades": 9, "taker_buy_volume": 10.05, "taker_buy_quote": 29.7279}, {"ts": 1769846520000, "open": 2.956, "high": 2.957, "low": 2.955, "close": 2.955, "volume": 139.32, "quote_volume": 411.86076, "trades": 12, "taker_buy_volume": 139.32, "taker_buy_quote": 411.86076}, {"ts": 1769846580000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 3.4, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 2.953, "high": 2.953, "low": 2.949, "close": 2.949, "volume": 17.0, "quote_volume": 50.167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846760000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 3.4, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 2.949, "high": 2.949, "low": 2.944, "close": 2.944, "volume": 210.59, "quote_volume": 620.56523, "trades": 9, "taker_buy_volume": 20.94, "taker_buy_quote": 61.71698}, {"ts": 1769846880000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847000000, "open": 2.944, "high": 2.944, "low": 2.94, "close": 2.943, "volume": 369.67, "quote_volume": 1087.1484, "trades": 18, "taker_buy_volume": 98.42, "taker_buy_quote": 289.43486}, {"ts": 1769847060000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 9.7, "quote_volume": 28.5083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847120000, "open": 2.943, "high": 2.943, "low": 2.939, "close": 2.94, "volume": 31.69, "quote_volume": 93.17624, "trades": 6, "taker_buy_volume": 28.28, "taker_buy_quote": 83.15425}, {"ts": 1769847180000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 3.41, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 3.41, "taker_buy_quote": 10.0254}, {"ts": 1769847240000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 3.41, "quote_volume": 10.02881, "trades": 1, "taker_buy_volume": 3.41, "taker_buy_quote": 10.02881}, {"ts": 1769847300000, "open": 2.942, "high": 2.942, "low": 2.938, "close": 2.941, "volume": 32.92, "quote_volume": 96.77351, "trades": 10, "taker_buy_volume": 26.1, "taker_buy_quote": 76.73294}, {"ts": 1769847360000, "open": 2.939, "high": 2.939, "low": 2.935, "close": 2.936, "volume": 85.59, "quote_volume": 251.38829, "trades": 15, "taker_buy_volume": 50.0, "taker_buy_quote": 146.87463}, {"ts": 1769847420000, "open": 2.934, "high": 2.934, "low": 2.905, "close": 2.925, "volume": 5073.89, "quote_volume": 14791.33947, "trades": 326, "taker_buy_volume": 2007.32, "taker_buy_quote": 5844.53658}, {"ts": 1769847480000, "open": 2.926, "high": 2.933, "low": 2.926, "close": 2.932, "volume": 89.21, "quote_volume": 261.46247, "trades": 19, "taker_buy_volume": 52.87, "taker_buy_quote": 154.91701}, {"ts": 1769847540000, "open": 2.933, "high": 2.934, "low": 2.932, "close": 2.932, "volume": 19.09, "quote_volume": 55.99436, "trades": 6, "taker_buy_volume": 11.24, "taker_buy_quote": 32.97474}, {"ts": 1769847600000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 2.933, "high": 2.936, "low": 2.933, "close": 2.936, "volume": 249.31, "quote_volume": 731.46095, "trades": 8, "taker_buy_volume": 249.31, "taker_buy_quote": 731.46095}, {"ts": 1769847720000, "open": 2.933, "high": 2.933, "low": 2.928, "close": 2.928, "volume": 37.64, "quote_volume": 110.31253, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 2.927, "high": 2.927, "low": 2.923, "close": 2.923, "volume": 22.3, "quote_volume": 65.2172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 2.924, "high": 2.927, "low": 2.924, "close": 2.927, "volume": 191.39, "quote_volume": 560.05684, "trades": 7, "taker_buy_volume": 191.39, "taker_buy_quote": 560.05684}, {"ts": 1769847960000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848080000, "open": 2.923, "high": 2.923, "low": 2.92, "close": 2.922, "volume": 17.67, "quote_volume": 51.62533, "trades": 8, "taker_buy_volume": 3.44, "taker_buy_quote": 10.05168}, {"ts": 1769848140000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.924, "volume": 6.86, "quote_volume": 20.05521, "trades": 2, "taker_buy_volume": 6.86, "taker_buy_quote": 20.05521}, {"ts": 1769848200000, "open": 2.923, "high": 2.923, "low": 2.918, "close": 2.918, "volume": 21.32, "quote_volume": 62.26534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848260000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 3.91, "quote_volume": 11.40684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848320000, "open": 2.917, "high": 2.926, "low": 2.913, "close": 2.923, "volume": 1606.65, "quote_volume": 4692.44548, "trades": 85, "taker_buy_volume": 1493.84, "taker_buy_quote": 4363.10143}, {"ts": 1769848380000, "open": 2.922, "high": 2.922, "low": 2.917, "close": 2.917, "volume": 99.39, "quote_volume": 290.21072, "trades": 9, "taker_buy_volume": 78.77, "taker_buy_quote": 230.01067}, {"ts": 1769848440000, "open": 2.916, "high": 2.917, "low": 2.914, "close": 2.917, "volume": 17.2, "quote_volume": 50.14832, "trades": 5, "taker_buy_volume": 6.88, "taker_buy_quote": 20.06552}, {"ts": 1769848500000, "open": 2.915, "high": 2.915, "low": 2.908, "close": 2.91, "volume": 168.98, "quote_volume": 491.67182, "trades": 33, "taker_buy_volume": 129.75, "taker_buy_quote": 377.44768}, {"ts": 1769848560000, "open": 2.907, "high": 2.91, "low": 2.907, "close": 2.91, "volume": 59.17, "quote_volume": 172.08092, "trades": 14, "taker_buy_volume": 49.58, "taker_buy_quote": 144.20279}, {"ts": 1769848620000, "open": 2.909, "high": 2.916, "low": 2.903, "close": 2.916, "volume": 325.6, "quote_volume": 946.54374, "trades": 71, "taker_buy_volume": 226.9, "taker_buy_quote": 659.44476}, {"ts": 1769848680000, "open": 2.915, "high": 2.915, "low": 2.911, "close": 2.911, "volume": 14.71, "quote_volume": 42.85521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848740000, "open": 2.911, "high": 2.911, "low": 2.907, "close": 2.907, "volume": 54.74, "quote_volume": 159.15988, "trades": 15, "taker_buy_volume": 38.44, "taker_buy_quote": 111.74508}, {"ts": 1769848800000, "open": 2.906, "high": 2.906, "low": 2.892, "close": 2.898, "volume": 781.77, "quote_volume": 2265.34026, "trades": 82, "taker_buy_volume": 655.11, "taker_buy_quote": 1898.13115}, {"ts": 1769848860000, "open": 2.897, "high": 2.908, "low": 2.897, "close": 2.907, "volume": 990.34, "quote_volume": 2874.7137, "trades": 67, "taker_buy_volume": 937.25, "taker_buy_quote": 2720.50332}, {"ts": 1769848920000, "open": 2.906, "high": 2.906, "low": 2.898, "close": 2.898, "volume": 156.11, "quote_volume": 453.23952, "trades": 28, "taker_buy_volume": 44.74, "taker_buy_quote": 129.89377}, {"ts": 1769848980000, "open": 2.899, "high": 2.899, "low": 2.892, "close": 2.899, "volume": 120.27, "quote_volume": 348.2757, "trades": 34, "taker_buy_volume": 95.51, "taker_buy_quote": 276.61782}, {"ts": 1769849040000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 24.24, "quote_volume": 70.30638, "trades": 7, "taker_buy_volume": 24.24, "taker_buy_quote": 70.30638}, {"ts": 1769849100000, "open": 2.903, "high": 2.905, "low": 2.898, "close": 2.9, "volume": 37.57, "quote_volume": 109.01874, "trades": 12, "taker_buy_volume": 16.81, "taker_buy_quote": 48.80436}, {"ts": 1769849160000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 48.81, "quote_volume": 141.549, "trades": 10, "taker_buy_volume": 48.81, "taker_buy_quote": 141.549}, {"ts": 1769849220000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.898, "volume": 59.47, "quote_volume": 172.35163, "trades": 13, "taker_buy_volume": 29.08, "taker_buy_quote": 84.29396}, {"ts": 1769849280000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.897, "volume": 25.55, "quote_volume": 74.01144, "trades": 5, "taker_buy_volume": 22.09, "taker_buy_quote": 63.99128}, {"ts": 1769849340000, "open": 2.898, "high": 2.901, "low": 2.896, "close": 2.9, "volume": 47.9, "quote_volume": 138.84991, "trades": 16, "taker_buy_volume": 37.0, "taker_buy_quote": 107.26275}, {"ts": 1769849400000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 2.9, "high": 2.908, "low": 2.9, "close": 2.906, "volume": 123.11, "quote_volume": 357.49281, "trades": 31, "taker_buy_volume": 82.37, "taker_buy_quote": 239.09332}, {"ts": 1769849520000, "open": 2.908, "high": 2.91, "low": 2.906, "close": 2.906, "volume": 52.62, "quote_volume": 153.03877, "trades": 15, "taker_buy_volume": 50.24, "taker_buy_quote": 146.12249}, {"ts": 1769849580000, "open": 2.91, "high": 2.915, "low": 2.91, "close": 2.915, "volume": 331.19, "quote_volume": 964.22418, "trades": 21, "taker_buy_volume": 300.48, "taker_buy_quote": 874.72999}, {"ts": 1769849640000, "open": 2.916, "high": 2.921, "low": 2.915, "close": 2.915, "volume": 50.52, "quote_volume": 147.40221, "trades": 15, "taker_buy_volume": 29.92, "taker_buy_quote": 87.31539}, {"ts": 1769849700000, "open": 2.915, "high": 2.918, "low": 2.915, "close": 2.918, "volume": 34.64, "quote_volume": 101.04179, "trades": 6, "taker_buy_volume": 34.62, "taker_buy_quote": 100.98349}, {"ts": 1769849760000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 20.54, "quote_volume": 59.84058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849820000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 6.88, "quote_volume": 20.0724, "trades": 2, "taker_buy_volume": 3.44, "taker_buy_quote": 10.03792}, {"ts": 1769849880000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 20.92, "quote_volume": 60.98556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849940000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 38.98, "quote_volume": 113.60608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850060000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 34.63, "quote_volume": 100.90838, "trades": 3, "taker_buy_volume": 27.76, "taker_buy_quote": 80.89264}, {"ts": 1769850120000, "open": 2.915, "high": 2.919, "low": 2.915, "close": 2.919, "volume": 17.2, "quote_volume": 50.1724, "trades": 6, "taker_buy_volume": 17.2, "taker_buy_quote": 50.1724}, {"ts": 1769850180000, "open": 2.92, "high": 2.924, "low": 2.92, "close": 2.921, "volume": 27.68, "quote_volume": 80.88255, "trades": 9, "taker_buy_volume": 23.29, "taker_buy_quote": 68.05593}, {"ts": 1769850240000, "open": 2.924, "high": 2.924, "low": 2.922, "close": 2.922, "volume": 10.29, "quote_volume": 30.07767, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 10.02932}, {"ts": 1769850300000, "open": 2.924, "high": 2.928, "low": 2.924, "close": 2.927, "volume": 673.41, "quote_volume": 1969.66731, "trades": 23, "taker_buy_volume": 660.28, "taker_buy_quote": 1931.2261}, {"ts": 1769850360000, "open": 2.926, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 13.72, "quote_volume": 40.12414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850420000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850480000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 6.34, "quote_volume": 18.53182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 6.86, "quote_volume": 20.04149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850600000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 3.43, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850660000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.915, "volume": 20.64, "quote_volume": 60.20344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850720000, "open": 2.916, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 194.19, "quote_volume": 566.35747, "trades": 17, "taker_buy_volume": 182.72, "taker_buy_quote": 532.91095}, {"ts": 1769850780000, "open": 2.915, "high": 2.917, "low": 2.914, "close": 2.917, "volume": 13.76, "quote_volume": 40.11728, "trades": 6, "taker_buy_volume": 6.88, "taker_buy_quote": 20.06552}, {"ts": 1769850840000, "open": 2.915, "high": 2.915, "low": 2.912, "close": 2.912, "volume": 65.48, "quote_volume": 190.80306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850900000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.61, "quote_volume": 1.77632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850960000, "open": 2.911, "high": 2.911, "low": 2.904, "close": 2.904, "volume": 37.96, "quote_volume": 110.35202, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851020000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.907, "volume": 7.39, "quote_volume": 21.47928, "trades": 3, "taker_buy_volume": 7.39, "taker_buy_quote": 21.47928}, {"ts": 1769851080000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 3.45, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 10.0326}, {"ts": 1769851140000, "open": 2.907, "high": 2.907, "low": 2.903, "close": 2.903, "volume": 133.64, "quote_volume": 388.29698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851200000, "open": 2.903, "high": 2.903, "low": 2.901, "close": 2.901, "volume": 7.16, "quote_volume": 20.78152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851260000, "open": 2.901, "high": 2.901, "low": 2.898, "close": 2.9, "volume": 48.93, "quote_volume": 141.88178, "trades": 13, "taker_buy_volume": 20.13, "taker_buy_quote": 58.377}, {"ts": 1769851320000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.898, "volume": 32.97, "quote_volume": 95.51877, "trades": 7, "taker_buy_volume": 14.15, "taker_buy_quote": 41.0067}, {"ts": 1769851380000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 33.9, "quote_volume": 98.2083, "trades": 3, "taker_buy_volume": 16.46, "taker_buy_quote": 47.68462}, {"ts": 1769851440000, "open": 2.895, "high": 2.895, "low": 2.893, "close": 2.893, "volume": 61.68, "quote_volume": 178.53673, "trades": 9, "taker_buy_volume": 47.26, "taker_buy_quote": 136.80124}, {"ts": 1769851500000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 8.68, "quote_volume": 25.10256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851620000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851740000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 76.69, "quote_volume": 221.74932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851800000, "open": 2.894, "high": 2.895, "low": 2.893, "close": 2.895, "volume": 25.32, "quote_volume": 73.29409, "trades": 5, "taker_buy_volume": 23.4, "taker_buy_quote": 67.73953}, {"ts": 1769851860000, "open": 2.896, "high": 2.903, "low": 2.896, "close": 2.903, "volume": 114.69, "quote_volume": 332.82758, "trades": 12, "taker_buy_volume": 104.18, "taker_buy_quote": 302.33766}, {"ts": 1769851920000, "open": 2.904, "high": 2.908, "low": 2.904, "close": 2.908, "volume": 25.35, "quote_volume": 73.65899, "trades": 6, "taker_buy_volume": 25.35, "taker_buy_quote": 73.65899}, {"ts": 1769851980000, "open": 2.909, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 13.8, "quote_volume": 40.1442, "trades": 4, "taker_buy_volume": 6.9, "taker_buy_quote": 20.07555}, {"ts": 1769852040000, "open": 2.907, "high": 2.907, "low": 2.905, "close": 2.905, "volume": 415.12, "quote_volume": 1206.342, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852100000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 3.45, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 10.0326}, {"ts": 1769852160000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 3.45, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 19.91, "quote_volume": 57.85846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852280000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 148.67, "quote_volume": 431.88635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852340000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 14.75, "quote_volume": 42.91215, "trades": 5, "taker_buy_volume": 14.75, "taker_buy_quote": 42.91215}, {"ts": 1769852400000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852460000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852520000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852580000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 3.45, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.903, "volume": 90.51, "quote_volume": 262.91265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 6.92, "quote_volume": 20.07838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 203.04, "quote_volume": 588.40719, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852880000, "open": 2.896, "high": 2.896, "low": 2.885, "close": 2.885, "volume": 1565.05, "quote_volume": 4522.01504, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 2.89, "high": 2.897, "low": 2.887, "close": 2.897, "volume": 1353.14, "quote_volume": 3914.73611, "trades": 72, "taker_buy_volume": 1319.07, "taker_buy_quote": 3816.25486}, {"ts": 1769853000000, "open": 2.894, "high": 2.897, "low": 2.894, "close": 2.894, "volume": 86.01, "quote_volume": 249.03012, "trades": 11, "taker_buy_volume": 55.82, "taker_buy_quote": 161.65318}, {"ts": 1769853060000, "open": 2.894, "high": 2.894, "low": 2.892, "close": 2.892, "volume": 137.75, "quote_volume": 398.44475, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853120000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853240000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 3.47, "quote_volume": 10.04565, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 10.04565}, {"ts": 1769853420000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 3.47, "quote_volume": 10.04218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853540000, "open": 2.893, "high": 2.893, "low": 2.889, "close": 2.89, "volume": 98.51, "quote_volume": 284.73438, "trades": 21, "taker_buy_volume": 24.45, "taker_buy_quote": 70.64404}, {"ts": 1769853600000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 6.94, "quote_volume": 20.06007, "trades": 2, "taker_buy_volume": 6.94, "taker_buy_quote": 20.06007}, {"ts": 1769853660000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 3.47, "quote_volume": 10.03524, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 10.03524}, {"ts": 1769853720000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 2.892, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 10.41, "quote_volume": 30.09531, "trades": 4, "taker_buy_volume": 3.47, "taker_buy_quote": 10.03524}, {"ts": 1769853840000, "open": 2.889, "high": 2.889, "low": 2.885, "close": 2.885, "volume": 77.4, "quote_volume": 223.36474, "trades": 8, "taker_buy_volume": 60.04, "taker_buy_quote": 173.24642}, {"ts": 1769853900000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 3.48, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 10.04328}, {"ts": 1769853960000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 2.884, "high": 2.884, "low": 2.881, "close": 2.881, "volume": 74.27, "quote_volume": 214.04905, "trades": 11, "taker_buy_volume": 54.51, "taker_buy_quote": 157.08775}, {"ts": 1769854080000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 127.05, "quote_volume": 365.904, "trades": 6, "taker_buy_volume": 118.65, "taker_buy_quote": 341.712}, {"ts": 1769854140000, "open": 2.879, "high": 2.882, "low": 2.879, "close": 2.882, "volume": 30.31, "quote_volume": 87.30568, "trades": 7, "taker_buy_volume": 26.91, "taker_buy_quote": 77.51708}, {"ts": 1769854200000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854260000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854320000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854500000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854560000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 2.43, "quote_volume": 7.00326, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 7.00326}, {"ts": 1769854620000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 13.13, "quote_volume": 37.82859, "trades": 3, "taker_buy_volume": 1.06, "taker_buy_quote": 3.05492}, {"ts": 1769854680000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.48, "quote_volume": 10.02588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854800000, "open": 2.882, "high": 2.885, "low": 2.882, "close": 2.885, "volume": 61.07, "quote_volume": 176.12782, "trades": 8, "taker_buy_volume": 61.07, "taker_buy_quote": 176.12782}, {"ts": 1769854860000, "open": 2.885, "high": 2.891, "low": 2.885, "close": 2.891, "volume": 61.98, "quote_volume": 179.00628, "trades": 22, "taker_buy_volume": 61.98, "taker_buy_quote": 179.00628}, {"ts": 1769854920000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 64.33, "quote_volume": 185.92631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 2.892, "high": 2.896, "low": 2.892, "close": 2.895, "volume": 116.98, "quote_volume": 338.40234, "trades": 15, "taker_buy_volume": 100.52, "taker_buy_quote": 290.75064}, {"ts": 1769855040000, "open": 2.891, "high": 2.891, "low": 2.883, "close": 2.888, "volume": 1023.46, "quote_volume": 2952.4339, "trades": 41, "taker_buy_volume": 155.01, "taker_buy_quote": 447.43785}, {"ts": 1769855100000, "open": 2.888, "high": 2.891, "low": 2.888, "close": 2.891, "volume": 41.9, "quote_volume": 121.03217, "trades": 8, "taker_buy_volume": 41.9, "taker_buy_quote": 121.03217}, {"ts": 1769855160000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855220000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 2.892, "high": 2.895, "low": 2.892, "close": 2.895, "volume": 25.49, "quote_volume": 73.73709, "trades": 12, "taker_buy_volume": 25.49, "taker_buy_quote": 73.73709}, {"ts": 1769855340000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 39.4, "quote_volume": 113.9842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855400000, "open": 2.895, "high": 2.9, "low": 2.895, "close": 2.9, "volume": 18.86, "quote_volume": 54.65162, "trades": 6, "taker_buy_volume": 18.86, "taker_buy_quote": 54.65162}, {"ts": 1769855460000, "open": 2.901, "high": 2.906, "low": 2.901, "close": 2.906, "volume": 189.59, "quote_volume": 550.40091, "trades": 12, "taker_buy_volume": 189.59, "taker_buy_quote": 550.40091}, {"ts": 1769855520000, "open": 2.906, "high": 2.909, "low": 2.903, "close": 2.903, "volume": 372.79, "quote_volume": 1083.45337, "trades": 25, "taker_buy_volume": 339.07, "taker_buy_quote": 985.44741}, {"ts": 1769855580000, "open": 2.902, "high": 2.902, "low": 2.9, "close": 2.9, "volume": 34.6, "quote_volume": 100.39882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 2.899, "high": 2.899, "low": 2.895, "close": 2.895, "volume": 17.31, "quote_volume": 50.14705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855700000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 212.88, "quote_volume": 616.0724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855760000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 4.24, "quote_volume": 12.26208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855820000, "open": 2.892, "high": 2.896, "low": 2.892, "close": 2.896, "volume": 196.65, "quote_volume": 569.2576, "trades": 9, "taker_buy_volume": 177.52, "taker_buy_quote": 513.93364}, {"ts": 1769855880000, "open": 2.897, "high": 2.899, "low": 2.881, "close": 2.89, "volume": 1315.61, "quote_volume": 3801.73671, "trades": 52, "taker_buy_volume": 197.88, "taker_buy_quote": 573.13134}, {"ts": 1769855940000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856000000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856060000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 2.89, "high": 2.893, "low": 2.89, "close": 2.893, "volume": 83.36, "quote_volume": 241.03661, "trades": 8, "taker_buy_volume": 83.36, "taker_buy_quote": 241.03661}, {"ts": 1769856180000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856360000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 5.52, "quote_volume": 15.93829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856420000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 19.93, "quote_volume": 57.55784, "trades": 2, "taker_buy_volume": 19.93, "taker_buy_quote": 57.55784}, {"ts": 1769856480000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 5.38, "quote_volume": 15.54282, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 15.54282}, {"ts": 1769856540000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856600000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856660000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 3.46, "quote_volume": 9.98556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856720000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 2.76, "quote_volume": 7.96812, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 7.96812}, {"ts": 1769856780000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856840000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 8.21, "quote_volume": 23.69406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857020000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857080000, "open": 2.885, "high": 2.885, "low": 2.882, "close": 2.884, "volume": 97.82, "quote_volume": 282.04938, "trades": 14, "taker_buy_volume": 64.12, "taker_buy_quote": 184.8655}, {"ts": 1769857140000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857200000, "open": 2.881, "high": 2.881, "low": 2.879, "close": 2.879, "volume": 16.47, "quote_volume": 47.4336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857260000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 3.4, "quote_volume": 9.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857320000, "open": 2.879, "high": 2.879, "low": 2.875, "close": 2.876, "volume": 88.04, "quote_volume": 253.21147, "trades": 10, "taker_buy_volume": 33.06, "taker_buy_quote": 95.12421}, {"ts": 1769857380000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 187.08, "quote_volume": 538.40577, "trades": 6, "taker_buy_volume": 187.08, "taker_buy_quote": 538.40577}, {"ts": 1769857440000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 27.81, "quote_volume": 80.07707, "trades": 4, "taker_buy_volume": 27.81, "taker_buy_quote": 80.07707}, {"ts": 1769857500000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 27.37, "quote_volume": 78.8256, "trades": 7, "taker_buy_volume": 27.37, "taker_buy_quote": 78.8256}, {"ts": 1769857620000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 12.44, "quote_volume": 35.83964, "trades": 1, "taker_buy_volume": 12.44, "taker_buy_quote": 35.83964}, {"ts": 1769857680000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857740000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 12.07, "quote_volume": 34.7616, "trades": 1, "taker_buy_volume": 12.07, "taker_buy_quote": 34.7616}, {"ts": 1769857800000, "open": 2.88, "high": 2.88, "low": 2.877, "close": 2.878, "volume": 24.04, "quote_volume": 69.21239, "trades": 4, "taker_buy_volume": 17.07, "taker_buy_quote": 49.15622}, {"ts": 1769857860000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.879, "volume": 77.72, "quote_volume": 223.57242, "trades": 7, "taker_buy_volume": 37.78, "taker_buy_quote": 108.70498}, {"ts": 1769857920000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 3.49, "quote_volume": 10.04073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857980000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 13.73, "quote_volume": 39.50121, "trades": 1, "taker_buy_volume": 13.73, "taker_buy_quote": 39.50121}, {"ts": 1769858040000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 12.84, "quote_volume": 36.94068, "trades": 1, "taker_buy_volume": 12.84, "taker_buy_quote": 36.94068}, {"ts": 1769858100000, "open": 2.878, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 61.63, "quote_volume": 177.37213, "trades": 7, "taker_buy_volume": 59.13, "taker_buy_quote": 170.17963}, {"ts": 1769858160000, "open": 2.88, "high": 2.884, "low": 2.88, "close": 2.884, "volume": 53.85, "quote_volume": 155.20795, "trades": 9, "taker_buy_volume": 53.85, "taker_buy_quote": 155.20795}, {"ts": 1769858220000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 31.29, "quote_volume": 90.22888, "trades": 7, "taker_buy_volume": 31.29, "taker_buy_quote": 90.22888}, {"ts": 1769858280000, "open": 2.883, "high": 2.888, "low": 2.883, "close": 2.888, "volume": 783.2, "quote_volume": 2259.03463, "trades": 30, "taker_buy_volume": 755.51, "taker_buy_quote": 2179.11389}, {"ts": 1769858340000, "open": 2.889, "high": 2.89, "low": 2.888, "close": 2.89, "volume": 37.49, "quote_volume": 108.33221, "trades": 12, "taker_buy_volume": 30.55, "taker_buy_quote": 88.28602}, {"ts": 1769858400000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.89, "volume": 5.73, "quote_volume": 16.55744, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 16.55744}, {"ts": 1769858460000, "open": 2.891, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 76.06, "quote_volume": 219.95526, "trades": 6, "taker_buy_volume": 76.06, "taker_buy_quote": 219.95526}, {"ts": 1769858520000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 13.25, "quote_volume": 38.34204, "trades": 3, "taker_buy_volume": 13.25, "taker_buy_quote": 38.34204}, {"ts": 1769858580000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 33.12, "quote_volume": 95.90215, "trades": 5, "taker_buy_volume": 33.12, "taker_buy_quote": 95.90215}, {"ts": 1769858640000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 12.29, "quote_volume": 35.5895, "trades": 3, "taker_buy_volume": 12.29, "taker_buy_quote": 35.5895}, {"ts": 1769858700000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 14.08, "quote_volume": 40.77568, "trades": 2, "taker_buy_volume": 14.08, "taker_buy_quote": 40.77568}, {"ts": 1769858760000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.897, "volume": 14.69, "quote_volume": 42.55346, "trades": 2, "taker_buy_volume": 14.69, "taker_buy_quote": 42.55346}, {"ts": 1769858820000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.898, "volume": 11.72, "quote_volume": 33.9611, "trades": 6, "taker_buy_volume": 11.72, "taker_buy_quote": 33.9611}, {"ts": 1769858880000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 14.7, "quote_volume": 42.62654, "trades": 3, "taker_buy_volume": 14.7, "taker_buy_quote": 42.62654}, {"ts": 1769858940000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 14.2, "quote_volume": 41.1942, "trades": 2, "taker_buy_volume": 14.2, "taker_buy_quote": 41.1942}, {"ts": 1769859000000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 26.67, "quote_volume": 77.36967, "trades": 3, "taker_buy_volume": 26.67, "taker_buy_quote": 77.36967}, {"ts": 1769859060000, "open": 2.902, "high": 2.904, "low": 2.902, "close": 2.903, "volume": 265.17, "quote_volume": 769.5854, "trades": 18, "taker_buy_volume": 243.73, "taker_buy_quote": 707.3271}, {"ts": 1769859120000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 20.93, "quote_volume": 60.80164, "trades": 5, "taker_buy_volume": 3.46, "taker_buy_quote": 10.0513}, {"ts": 1769859180000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 6.92, "quote_volume": 20.0853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 2.901, "high": 2.901, "low": 2.899, "close": 2.899, "volume": 48.63, "quote_volume": 140.98875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 3.46, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859420000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859480000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859540000, "open": 2.897, "high": 2.897, "low": 2.894, "close": 2.894, "volume": 20.16, "quote_volume": 58.37014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859600000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 3.47, "quote_volume": 10.03871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "open": 2.894, "high": 2.906, "low": 2.889, "close": 2.89, "volume": 2287.47, "quote_volume": 6631.46293, "trades": 100, "taker_buy_volume": 1317.16, "taker_buy_quote": 3820.78575}, {"ts": 1769859720000, "open": 2.89, "high": 2.893, "low": 2.89, "close": 2.891, "volume": 307.07, "quote_volume": 887.90641, "trades": 20, "taker_buy_volume": 168.67, "taker_buy_quote": 487.76415}, {"ts": 1769859780000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "open": 2.89, "high": 2.89, "low": 2.887, "close": 2.888, "volume": 171.72, "quote_volume": 495.85946, "trades": 20, "taker_buy_volume": 16.48, "taker_buy_quote": 47.59424}, {"ts": 1769859900000, "open": 2.888, "high": 2.888, "low": 2.885, "close": 2.886, "volume": 349.29, "quote_volume": 1007.96425, "trades": 81, "taker_buy_volume": 44.24, "taker_buy_quote": 127.65754}, {"ts": 1769859960000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.887, "volume": 68.53, "quote_volume": 197.76353, "trades": 18, "taker_buy_volume": 68.53, "taker_buy_quote": 197.76353}, {"ts": 1769860020000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 6.96, "quote_volume": 20.09004, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 20.09004}, {"ts": 1769860080000, "open": 2.888, "high": 2.89, "low": 2.884, "close": 2.884, "volume": 51.49, "quote_volume": 148.64671, "trades": 15, "taker_buy_volume": 27.13, "taker_buy_quote": 78.38203}, {"ts": 1769860140000, "open": 2.883, "high": 2.888, "low": 2.881, "close": 2.888, "volume": 402.27, "quote_volume": 1160.34679, "trades": 40, "taker_buy_volume": 387.35, "taker_buy_quote": 1117.34441}, {"ts": 1769860200000, "open": 2.885, "high": 2.886, "low": 2.885, "close": 2.886, "volume": 35.36, "quote_volume": 102.02152, "trades": 9, "taker_buy_volume": 24.4, "taker_buy_quote": 70.40192}, {"ts": 1769860260000, "open": 2.883, "high": 2.883, "low": 2.879, "close": 2.882, "volume": 147.81, "quote_volume": 425.9005, "trades": 23, "taker_buy_volume": 48.71, "taker_buy_quote": 140.32234}, {"ts": 1769860320000, "open": 2.883, "high": 2.885, "low": 2.883, "close": 2.885, "volume": 149.18, "quote_volume": 430.09638, "trades": 4, "taker_buy_volume": 149.18, "taker_buy_quote": 430.09638}, {"ts": 1769860380000, "open": 2.883, "high": 2.887, "low": 2.883, "close": 2.885, "volume": 47.04, "quote_volume": 135.70492, "trades": 6, "taker_buy_volume": 6.96, "taker_buy_quote": 20.09004}, {"ts": 1769860440000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 8.35, "quote_volume": 24.08696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860500000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860620000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 2.884, "high": 2.884, "low": 2.881, "close": 2.881, "volume": 17.21, "quote_volume": 49.61276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860740000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.882, "volume": 33.01, "quote_volume": 95.12786, "trades": 3, "taker_buy_volume": 29.53, "taker_buy_quote": 85.10546}, {"ts": 1769860800000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860860000, "open": 2.879, "high": 2.879, "low": 2.876, "close": 2.876, "volume": 23.42, "quote_volume": 67.37815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 2.875, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 68.74, "quote_volume": 197.55398, "trades": 12, "taker_buy_volume": 20.31, "taker_buy_quote": 58.39125}, {"ts": 1769860980000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 16.21, "quote_volume": 46.61996, "trades": 2, "taker_buy_volume": 16.21, "taker_buy_quote": 46.61996}, {"ts": 1769861040000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 3.78, "quote_volume": 10.86343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861100000, "open": 2.873, "high": 2.878, "low": 2.873, "close": 2.878, "volume": 36.29, "quote_volume": 104.35322, "trades": 13, "taker_buy_volume": 33.09, "taker_buy_quote": 95.15962}, {"ts": 1769861160000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 3.49, "quote_volume": 10.04771, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 10.04771}, {"ts": 1769861220000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 10.06, "quote_volume": 28.96623, "trades": 2, "taker_buy_volume": 3.49, "taker_buy_quote": 10.0512}, {"ts": 1769861280000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 39.13, "quote_volume": 112.73353, "trades": 2, "taker_buy_volume": 39.13, "taker_buy_quote": 112.73353}, {"ts": 1769861340000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.883, "volume": 346.92, "quote_volume": 999.61116, "trades": 16, "taker_buy_volume": 326.52, "taker_buy_quote": 940.79796}, {"ts": 1769861400000, "open": 2.88, "high": 2.88, "low": 2.874, "close": 2.877, "volume": 186.23, "quote_volume": 535.99585, "trades": 24, "taker_buy_volume": 26.93, "taker_buy_quote": 77.41776}, {"ts": 1769861460000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861520000, "open": 2.875, "high": 2.88, "low": 2.873, "close": 2.873, "volume": 132.81, "quote_volume": 381.86775, "trades": 34, "taker_buy_volume": 40.86, "taker_buy_quote": 117.59957}, {"ts": 1769861580000, "open": 2.874, "high": 2.874, "low": 2.869, "close": 2.87, "volume": 348.29, "quote_volume": 1000.17736, "trades": 40, "taker_buy_volume": 13.74, "taker_buy_quote": 39.44519}, {"ts": 1769861640000, "open": 2.871, "high": 2.875, "low": 2.871, "close": 2.875, "volume": 31.5, "quote_volume": 90.52751, "trades": 10, "taker_buy_volume": 31.5, "taker_buy_quote": 90.52751}, {"ts": 1769861700000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861760000, "open": 2.874, "high": 2.879, "low": 2.874, "close": 2.879, "volume": 24.43, "quote_volume": 70.28162, "trades": 7, "taker_buy_volume": 24.43, "taker_buy_quote": 70.28162}, {"ts": 1769861820000, "open": 2.88, "high": 2.883, "low": 2.88, "close": 2.883, "volume": 43.65, "quote_volume": 125.81345, "trades": 10, "taker_buy_volume": 43.65, "taker_buy_quote": 125.81345}, {"ts": 1769861880000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861940000, "open": 2.882, "high": 2.888, "low": 2.882, "close": 2.887, "volume": 339.98, "quote_volume": 980.6067, "trades": 26, "taker_buy_volume": 323.52, "taker_buy_quote": 933.10314}, {"ts": 1769862000000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862060000, "open": 2.885, "high": 2.885, "low": 2.881, "close": 2.881, "volume": 48.77, "quote_volume": 140.6143, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 6.96, "quote_volume": 20.04132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862180000, "open": 2.882, "high": 2.885, "low": 2.882, "close": 2.885, "volume": 31.13, "quote_volume": 89.78917, "trades": 9, "taker_buy_volume": 31.13, "taker_buy_quote": 89.78917}, {"ts": 1769862240000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 7.9, "quote_volume": 22.78302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862300000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862360000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 18.71, "quote_volume": 53.95964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 2.884, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 22.95, "quote_volume": 66.20061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 2.08, "quote_volume": 5.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 2.883, "high": 2.883, "low": 2.879, "close": 2.879, "volume": 50.16, "quote_volume": 144.57648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 2.882, "high": 2.886, "low": 2.882, "close": 2.886, "volume": 33.86, "quote_volume": 97.68516, "trades": 8, "taker_buy_volume": 17.4, "taker_buy_quote": 50.1816}, {"ts": 1769862780000, "open": 2.885, "high": 2.885, "low": 2.88, "close": 2.88, "volume": 30.47, "quote_volume": 87.82498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 9.59, "quote_volume": 27.6035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 32.32, "quote_volume": 92.93254, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 2.876, "high": 2.88, "low": 2.876, "close": 2.876, "volume": 34.81, "quote_volume": 100.17987, "trades": 10, "taker_buy_volume": 31.41, "taker_buy_quote": 90.40147}, {"ts": 1769863020000, "open": 2.875, "high": 2.878, "low": 2.869, "close": 2.878, "volume": 186.87, "quote_volume": 536.72561, "trades": 21, "taker_buy_volume": 41.04, "taker_buy_quote": 118.01614}, {"ts": 1769863080000, "open": 2.876, "high": 2.881, "low": 2.876, "close": 2.88, "volume": 23.25, "quote_volume": 66.94503, "trades": 6, "taker_buy_volume": 10.45, "taker_buy_quote": 30.09599}, {"ts": 1769863140000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 2.88, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 129.42, "quote_volume": 372.63355, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 6.96, "quote_volume": 20.0622, "trades": 2, "taker_buy_volume": 6.96, "taker_buy_quote": 20.0622}, {"ts": 1769863320000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.48, "quote_volume": 10.02588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 7.14, "quote_volume": 20.5632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863440000, "open": 2.881, "high": 2.882, "low": 2.881, "close": 2.882, "volume": 133.88, "quote_volume": 385.71176, "trades": 4, "taker_buy_volume": 133.88, "taker_buy_quote": 385.71176}, {"ts": 1769863500000, "open": 2.883, "high": 2.885, "low": 2.883, "close": 2.885, "volume": 9.75, "quote_volume": 28.1157, "trades": 6, "taker_buy_volume": 9.75, "taker_buy_quote": 28.1157}, {"ts": 1769863560000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 12.12, "quote_volume": 34.93848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863620000, "open": 2.881, "high": 2.881, "low": 2.875, "close": 2.875, "volume": 42.73, "quote_volume": 122.98432, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863680000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 27.92, "quote_volume": 80.25953, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 2.873, "high": 2.873, "low": 2.867, "close": 2.869, "volume": 591.35, "quote_volume": 1696.89788, "trades": 41, "taker_buy_volume": 16.46, "taker_buy_quote": 47.22374}, {"ts": 1769863800000, "open": 2.87, "high": 2.873, "low": 2.87, "close": 2.873, "volume": 458.21, "quote_volume": 1316.19111, "trades": 22, "taker_buy_volume": 458.21, "taker_buy_quote": 1316.19111}, {"ts": 1769863860000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 12.66, "quote_volume": 36.35036, "trades": 4, "taker_buy_volume": 3.53, "taker_buy_quote": 10.13813}, {"ts": 1769863920000, "open": 2.873, "high": 2.874, "low": 2.872, "close": 2.874, "volume": 14.86, "quote_volume": 42.68586, "trades": 3, "taker_buy_volume": 5.72, "taker_buy_quote": 16.43578}, {"ts": 1769863980000, "open": 2.874, "high": 2.878, "low": 2.874, "close": 2.878, "volume": 31.36, "quote_volume": 90.20286, "trades": 9, "taker_buy_volume": 31.36, "taker_buy_quote": 90.20286}, {"ts": 1769864040000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 2.878, "high": 2.878, "low": 2.874, "close": 2.876, "volume": 136.19, "quote_volume": 391.45212, "trades": 11, "taker_buy_volume": 7.07, "taker_buy_quote": 20.3403}, {"ts": 1769864160000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 8.95, "quote_volume": 25.72776, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 5.66375}, {"ts": 1769864280000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 6.98, "quote_volume": 20.05005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864340000, "open": 2.871, "high": 2.871, "low": 2.868, "close": 2.868, "volume": 513.85, "quote_volume": 1474.32681, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864400000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 13.96, "quote_volume": 40.03728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864460000, "open": 2.867, "high": 2.867, "low": 2.864, "close": 2.867, "volume": 100.49, "quote_volume": 288.02357, "trades": 19, "taker_buy_volume": 1.82, "taker_buy_quote": 5.21794}, {"ts": 1769864520000, "open": 2.867, "high": 2.874, "low": 2.867, "close": 2.873, "volume": 515.63, "quote_volume": 1480.12253, "trades": 30, "taker_buy_volume": 515.63, "taker_buy_quote": 1480.12253}, {"ts": 1769864580000, "open": 2.869, "high": 2.871, "low": 2.867, "close": 2.869, "volume": 45.57, "quote_volume": 130.72427, "trades": 10, "taker_buy_volume": 26.08, "taker_buy_quote": 74.81796}, {"ts": 1769864640000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 26.59, "quote_volume": 76.29466, "trades": 4, "taker_buy_volume": 26.59, "taker_buy_quote": 76.29466}, {"ts": 1769864700000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 90.75, "quote_volume": 260.40442, "trades": 6, "taker_buy_volume": 42.67, "taker_buy_quote": 122.4629}, {"ts": 1769864760000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 66.87, "quote_volume": 191.88167, "trades": 3, "taker_buy_volume": 31.64, "taker_buy_quote": 90.8068}, {"ts": 1769864820000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 209.25, "quote_volume": 600.75575, "trades": 11, "taker_buy_volume": 209.25, "taker_buy_quote": 600.75575}, {"ts": 1769864880000, "open": 2.873, "high": 2.877, "low": 2.873, "close": 2.877, "volume": 35.64, "quote_volume": 102.46346, "trades": 7, "taker_buy_volume": 35.64, "taker_buy_quote": 102.46346}, {"ts": 1769864940000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.16, "quote_volume": 0.46032, "trades": 1, "taker_buy_volume": 0.16, "taker_buy_quote": 0.46032}, {"ts": 1769865000000, "open": 2.875, "high": 2.876, "low": 2.871, "close": 2.872, "volume": 41.9, "quote_volume": 120.40176, "trades": 8, "taker_buy_volume": 24.44, "taker_buy_quote": 70.2392}, {"ts": 1769865060000, "open": 2.874, "high": 2.879, "low": 2.874, "close": 2.879, "volume": 23.31, "quote_volume": 67.05714, "trades": 7, "taker_buy_volume": 23.31, "taker_buy_quote": 67.05714}, {"ts": 1769865120000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 13.16, "quote_volume": 37.87448, "trades": 2, "taker_buy_volume": 13.16, "taker_buy_quote": 37.87448}, {"ts": 1769865180000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 25.65, "quote_volume": 73.8107, "trades": 3, "taker_buy_volume": 15.65, "taker_buy_quote": 45.0407}, {"ts": 1769865240000, "open": 2.879, "high": 2.882, "low": 2.879, "close": 2.88, "volume": 317.4, "quote_volume": 914.32805, "trades": 16, "taker_buy_volume": 206.15, "taker_buy_quote": 593.89169}, {"ts": 1769865300000, "open": 2.881, "high": 2.885, "low": 2.881, "close": 2.885, "volume": 238.8, "quote_volume": 688.44952, "trades": 13, "taker_buy_volume": 222.34, "taker_buy_quote": 640.97888}, {"ts": 1769865360000, "open": 2.883, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 16.18, "quote_volume": 46.65964, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 36.6268}, {"ts": 1769865420000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 12.74, "quote_volume": 36.7549, "trades": 1, "taker_buy_volume": 12.74, "taker_buy_quote": 36.7549}, {"ts": 1769865480000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 12.55, "quote_volume": 36.22278, "trades": 3, "taker_buy_volume": 12.55, "taker_buy_quote": 36.22278}, {"ts": 1769865540000, "open": 2.887, "high": 2.887, "low": 2.882, "close": 2.885, "volume": 328.73, "quote_volume": 948.21847, "trades": 27, "taker_buy_volume": 26.81, "taker_buy_quote": 77.359}, {"ts": 1769865600000, "open": 2.881, "high": 2.881, "low": 2.878, "close": 2.878, "volume": 27.02, "quote_volume": 77.83271, "trades": 5, "taker_buy_volume": 16.09, "taker_buy_quote": 46.35529}, {"ts": 1769865660000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 2.881, "high": 2.881, "low": 2.876, "close": 2.879, "volume": 45.31, "quote_volume": 130.41675, "trades": 9, "taker_buy_volume": 28.2, "taker_buy_quote": 81.17021}, {"ts": 1769865780000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 241.53, "quote_volume": 695.88504, "trades": 10, "taker_buy_volume": 235.14, "taker_buy_quote": 677.48184}, {"ts": 1769865900000, "open": 2.88, "high": 2.883, "low": 2.88, "close": 2.883, "volume": 24.21, "quote_volume": 69.78291, "trades": 6, "taker_buy_volume": 19.37, "taker_buy_quote": 55.84371}, {"ts": 1769865960000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 11.81, "quote_volume": 34.06004, "trades": 2, "taker_buy_volume": 11.81, "taker_buy_quote": 34.06004}, {"ts": 1769866020000, "open": 2.883, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 27.04, "quote_volume": 77.97201, "trades": 5, "taker_buy_volume": 27.04, "taker_buy_quote": 77.97201}, {"ts": 1769866080000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866140000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 13.57, "quote_volume": 39.13588, "trades": 4, "taker_buy_volume": 13.57, "taker_buy_quote": 39.13588}, {"ts": 1769866200000, "open": 2.884, "high": 2.884, "low": 2.882, "close": 2.882, "volume": 30.56, "quote_volume": 88.09842, "trades": 5, "taker_buy_volume": 12.25, "taker_buy_quote": 35.329}, {"ts": 1769866260000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.887, "volume": 25.12, "quote_volume": 72.48426, "trades": 6, "taker_buy_volume": 25.12, "taker_buy_quote": 72.48426}, {"ts": 1769866320000, "open": 2.886, "high": 2.886, "low": 2.875, "close": 2.875, "volume": 58.18, "quote_volume": 167.60925, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866380000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.875, "volume": 6.98, "quote_volume": 20.06401, "trades": 2, "taker_buy_volume": 3.49, "taker_buy_quote": 10.03375}, {"ts": 1769866440000, "open": 2.874, "high": 2.874, "low": 2.866, "close": 2.869, "volume": 92.32, "quote_volume": 264.92706, "trades": 21, "taker_buy_volume": 40.96, "taker_buy_quote": 117.48238}, {"ts": 1769866500000, "open": 2.872, "high": 2.882, "low": 2.872, "close": 2.882, "volume": 1006.88, "quote_volume": 2896.53825, "trades": 34, "taker_buy_volume": 986.24, "taker_buy_quote": 2837.16951}, {"ts": 1769866560000, "open": 2.88, "high": 2.883, "low": 2.871, "close": 2.871, "volume": 151.15, "quote_volume": 435.07189, "trades": 24, "taker_buy_volume": 14.14, "taker_buy_quote": 40.74165}, {"ts": 1769866620000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 6.11, "quote_volume": 17.54792, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 17.54792}, {"ts": 1769866680000, "open": 2.871, "high": 2.871, "low": 2.868, "close": 2.868, "volume": 30.44, "quote_volume": 87.32287, "trades": 6, "taker_buy_volume": 16.46, "taker_buy_quote": 47.20728}, {"ts": 1769866740000, "open": 2.87, "high": 2.871, "low": 2.869, "close": 2.869, "volume": 84.71, "quote_volume": 243.04349, "trades": 5, "taker_buy_volume": 7.0, "taker_buy_quote": 20.0935}, {"ts": 1769866800000, "open": 2.872, "high": 2.872, "low": 2.869, "close": 2.869, "volume": 9.46, "quote_volume": 27.15121, "trades": 3, "taker_buy_volume": 3.49, "taker_buy_quote": 10.02328}, {"ts": 1769866860000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866920000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866980000, "open": 2.869, "high": 2.871, "low": 2.868, "close": 2.871, "volume": 47.78, "quote_volume": 137.08782, "trades": 12, "taker_buy_volume": 7.0, "taker_buy_quote": 20.0935}, {"ts": 1769867040000, "open": 2.872, "high": 2.874, "low": 2.872, "close": 2.874, "volume": 10.48, "quote_volume": 30.10903, "trades": 3, "taker_buy_volume": 10.48, "taker_buy_quote": 30.10903}, {"ts": 1769867100000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 5.35, "quote_volume": 15.38311, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 15.38311}, {"ts": 1769867160000, "open": 2.876, "high": 2.884, "low": 2.876, "close": 2.879, "volume": 570.34, "quote_volume": 1642.59378, "trades": 40, "taker_buy_volume": 394.72, "taker_buy_quote": 1136.81942}, {"ts": 1769867220000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867280000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867340000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867400000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 7.71, "quote_volume": 22.22234, "trades": 5, "taker_buy_volume": 7.71, "taker_buy_quote": 22.22234}, {"ts": 1769867460000, "open": 2.883, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 10.43, "quote_volume": 30.07528, "trades": 4, "taker_buy_volume": 4.84, "taker_buy_quote": 13.9572}, {"ts": 1769867520000, "open": 2.882, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 131.22, "quote_volume": 378.02737, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867580000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 5.59, "quote_volume": 16.11038, "trades": 4, "taker_buy_volume": 5.59, "taker_buy_quote": 16.11038}, {"ts": 1769867640000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867700000, "open": 2.881, "high": 2.881, "low": 2.878, "close": 2.878, "volume": 144.52, "quote_volume": 416.05585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 2.879, "high": 2.883, "low": 2.879, "close": 2.883, "volume": 149.4, "quote_volume": 430.14355, "trades": 6, "taker_buy_volume": 149.4, "taker_buy_quote": 430.14355}, {"ts": 1769867820000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 64.25, "quote_volume": 185.1685, "trades": 1, "taker_buy_volume": 64.25, "taker_buy_quote": 185.1685}, {"ts": 1769867880000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.48, "quote_volume": 10.02588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 3.48, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868000000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868060000, "open": 2.882, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 20.69, "quote_volume": 59.63535, "trades": 5, "taker_buy_volume": 13.73, "taker_buy_quote": 39.58011}, {"ts": 1769868120000, "open": 2.88, "high": 2.88, "low": 2.874, "close": 2.874, "volume": 66.22, "quote_volume": 190.38951, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868180000, "open": 2.876, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 27.51, "quote_volume": 79.12023, "trades": 5, "taker_buy_volume": 22.8, "taker_buy_quote": 65.57629}, {"ts": 1769868240000, "open": 2.878, "high": 2.88, "low": 2.878, "close": 2.88, "volume": 12.99, "quote_volume": 37.3982, "trades": 4, "taker_buy_volume": 12.99, "taker_buy_quote": 37.3982}, {"ts": 1769868300000, "open": 2.881, "high": 2.881, "low": 2.878, "close": 2.878, "volume": 10.45, "quote_volume": 30.08902, "trades": 3, "taker_buy_volume": 3.48, "taker_buy_quote": 10.02588}, {"ts": 1769868360000, "open": 2.877, "high": 2.877, "low": 2.872, "close": 2.876, "volume": 50.87, "quote_volume": 146.24868, "trades": 11, "taker_buy_volume": 33.42, "taker_buy_quote": 96.08599}, {"ts": 1769868420000, "open": 2.873, "high": 2.873, "low": 2.87, "close": 2.87, "volume": 13.96, "quote_volume": 40.08614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868480000, "open": 2.869, "high": 2.869, "low": 2.852, "close": 2.862, "volume": 1384.82, "quote_volume": 3958.42901, "trades": 88, "taker_buy_volume": 166.06, "taker_buy_quote": 474.84869}, {"ts": 1769868540000, "open": 2.859, "high": 2.861, "low": 2.859, "close": 2.861, "volume": 50.62, "quote_volume": 144.81092, "trades": 3, "taker_buy_volume": 44.17, "taker_buy_quote": 126.37037}, {"ts": 1769868600000, "open": 2.862, "high": 2.865, "low": 2.859, "close": 2.861, "volume": 81.93, "quote_volume": 234.51322, "trades": 14, "taker_buy_volume": 45.18, "taker_buy_quote": 129.34267}, {"ts": 1769868660000, "open": 2.86, "high": 2.867, "low": 2.86, "close": 2.867, "volume": 76.14, "quote_volume": 218.07416, "trades": 15, "taker_buy_volume": 62.99, "taker_buy_quote": 180.39941}, {"ts": 1769868720000, "open": 2.864, "high": 2.864, "low": 2.861, "close": 2.861, "volume": 20.06, "quote_volume": 57.43081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868780000, "open": 2.861, "high": 2.861, "low": 2.861, "close": 2.861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868840000, "open": 2.862, "high": 2.864, "low": 2.853, "close": 2.864, "volume": 1087.98, "quote_volume": 3108.43103, "trades": 47, "taker_buy_volume": 454.04, "taker_buy_quote": 1298.17966}, {"ts": 1769868900000, "open": 2.865, "high": 2.869, "low": 2.864, "close": 2.869, "volume": 150.99, "quote_volume": 432.83652, "trades": 35, "taker_buy_volume": 130.03, "taker_buy_quote": 372.79658}, {"ts": 1769868960000, "open": 2.87, "high": 2.877, "low": 2.87, "close": 2.877, "volume": 207.94, "quote_volume": 597.49698, "trades": 13, "taker_buy_volume": 207.94, "taker_buy_quote": 597.49698}, {"ts": 1769869020000, "open": 2.875, "high": 2.875, "low": 2.867, "close": 2.867, "volume": 355.22, "quote_volume": 1019.69213, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869080000, "open": 2.868, "high": 2.868, "low": 2.858, "close": 2.861, "volume": 63.39, "quote_volume": 181.51467, "trades": 18, "taker_buy_volume": 28.29, "taker_buy_quote": 81.04077}, {"ts": 1769869140000, "open": 2.862, "high": 2.862, "low": 2.857, "close": 2.857, "volume": 54.29, "quote_volume": 155.17775, "trades": 11, "taker_buy_volume": 15.79, "taker_buy_quote": 45.16642}, {"ts": 1769869200000, "open": 2.86, "high": 2.864, "low": 2.853, "close": 2.859, "volume": 1392.12, "quote_volume": 3979.07101, "trades": 61, "taker_buy_volume": 527.88, "taker_buy_quote": 1509.72654}, {"ts": 1769869260000, "open": 2.859, "high": 2.861, "low": 2.858, "close": 2.858, "volume": 179.18, "quote_volume": 512.30607, "trades": 18, "taker_buy_volume": 146.66, "taker_buy_quote": 419.31147}, {"ts": 1769869320000, "open": 2.857, "high": 2.857, "low": 2.85, "close": 2.855, "volume": 543.48, "quote_volume": 1550.40725, "trades": 34, "taker_buy_volume": 254.94, "taker_buy_quote": 727.56834}, {"ts": 1769869380000, "open": 2.851, "high": 2.851, "low": 2.838, "close": 2.845, "volume": 1357.04, "quote_volume": 3858.26799, "trades": 110, "taker_buy_volume": 378.11, "taker_buy_quote": 1075.63624}, {"ts": 1769869440000, "open": 2.846, "high": 2.848, "low": 2.836, "close": 2.842, "volume": 708.9, "quote_volume": 2015.70314, "trades": 42, "taker_buy_volume": 473.98, "taker_buy_quote": 1348.58252}, {"ts": 1769869500000, "open": 2.841, "high": 2.846, "low": 2.841, "close": 2.843, "volume": 17.65, "quote_volume": 50.19307, "trades": 5, "taker_buy_volume": 10.59, "taker_buy_quote": 30.12855}, {"ts": 1769869560000, "open": 2.842, "high": 2.842, "low": 2.759, "close": 2.814, "volume": 17424.03, "quote_volume": 48857.11646, "trades": 743, "taker_buy_volume": 8162.35, "taker_buy_quote": 22894.79875}, {"ts": 1769869620000, "open": 2.808, "high": 2.813, "low": 2.778, "close": 2.805, "volume": 3822.19, "quote_volume": 10683.56739, "trades": 295, "taker_buy_volume": 1849.65, "taker_buy_quote": 5173.80766}, {"ts": 1769869680000, "open": 2.806, "high": 2.808, "low": 2.795, "close": 2.795, "volume": 410.49, "quote_volume": 1150.36765, "trades": 81, "taker_buy_volume": 234.94, "taker_buy_quote": 658.56344}, {"ts": 1769869740000, "open": 2.796, "high": 2.816, "low": 2.785, "close": 2.789, "volume": 4488.6, "quote_volume": 12603.72177, "trades": 117, "taker_buy_volume": 841.7, "taker_buy_quote": 2361.62339}, {"ts": 1769869800000, "open": 2.788, "high": 2.802, "low": 2.785, "close": 2.802, "volume": 211.2, "quote_volume": 589.77917, "trades": 56, "taker_buy_volume": 187.62, "taker_buy_quote": 524.03491}, {"ts": 1769869860000, "open": 2.796, "high": 2.8, "low": 2.785, "close": 2.785, "volume": 283.55, "quote_volume": 792.35276, "trades": 55, "taker_buy_volume": 213.91, "taker_buy_quote": 597.94561}, {"ts": 1769869920000, "open": 2.784, "high": 2.8, "low": 2.78, "close": 2.794, "volume": 492.17, "quote_volume": 1372.59606, "trades": 95, "taker_buy_volume": 371.37, "taker_buy_quote": 1035.51807}, {"ts": 1769869980000, "open": 2.796, "high": 2.803, "low": 2.792, "close": 2.794, "volume": 321.35, "quote_volume": 898.96992, "trades": 62, "taker_buy_volume": 163.39, "taker_buy_quote": 457.16323}, {"ts": 1769870040000, "open": 2.797, "high": 2.799, "low": 2.79, "close": 2.792, "volume": 130.73, "quote_volume": 365.34792, "trades": 36, "taker_buy_volume": 102.91, "taker_buy_quote": 287.62374}, {"ts": 1769870100000, "open": 2.793, "high": 2.796, "low": 2.789, "close": 2.794, "volume": 106.46, "quote_volume": 297.39058, "trades": 31, "taker_buy_volume": 88.29, "taker_buy_quote": 246.65895}, {"ts": 1769870160000, "open": 2.793, "high": 2.797, "low": 2.781, "close": 2.784, "volume": 400.1, "quote_volume": 1115.86494, "trades": 76, "taker_buy_volume": 284.12, "taker_buy_quote": 792.89479}, {"ts": 1769870220000, "open": 2.783, "high": 2.785, "low": 2.638, "close": 2.671, "volume": 44519.04, "quote_volume": 119979.44808, "trades": 3064, "taker_buy_volume": 18233.3, "taker_buy_quote": 48971.97824}, {"ts": 1769870280000, "open": 2.671, "high": 2.694, "low": 2.658, "close": 2.682, "volume": 7273.81, "quote_volume": 19431.7551, "trades": 393, "taker_buy_volume": 3581.72, "taker_buy_quote": 9579.98854}, {"ts": 1769870340000, "open": 2.681, "high": 2.691, "low": 2.673, "close": 2.684, "volume": 2236.62, "quote_volume": 5999.76587, "trades": 162, "taker_buy_volume": 1379.01, "taker_buy_quote": 3702.79363}, {"ts": 1769870400000, "open": 2.684, "high": 2.684, "low": 2.66, "close": 2.665, "volume": 844.22, "quote_volume": 2251.94533, "trades": 68, "taker_buy_volume": 127.99, "taker_buy_quote": 342.07237}, {"ts": 1769870460000, "open": 2.664, "high": 2.673, "low": 2.656, "close": 2.659, "volume": 865.46, "quote_volume": 2306.0312, "trades": 71, "taker_buy_volume": 485.42, "taker_buy_quote": 1294.05097}, {"ts": 1769870520000, "open": 2.658, "high": 2.66, "low": 2.651, "close": 2.651, "volume": 358.71, "quote_volume": 952.78817, "trades": 27, "taker_buy_volume": 60.51, "taker_buy_quote": 160.84211}, {"ts": 1769870580000, "open": 2.656, "high": 2.658, "low": 2.651, "close": 2.657, "volume": 940.16, "quote_volume": 2497.23457, "trades": 32, "taker_buy_volume": 450.01, "taker_buy_quote": 1195.61445}, {"ts": 1769870640000, "open": 2.655, "high": 2.663, "low": 2.655, "close": 2.66, "volume": 153.29, "quote_volume": 407.59398, "trades": 32, "taker_buy_volume": 78.08, "taker_buy_quote": 207.57684}, {"ts": 1769870700000, "open": 2.657, "high": 2.658, "low": 2.648, "close": 2.658, "volume": 859.59, "quote_volume": 2278.54017, "trades": 51, "taker_buy_volume": 305.15, "taker_buy_quote": 808.7965}, {"ts": 1769870760000, "open": 2.655, "high": 2.666, "low": 2.65, "close": 2.655, "volume": 978.98, "quote_volume": 2604.1138, "trades": 47, "taker_buy_volume": 476.83, "taker_buy_quote": 1270.04939}, {"ts": 1769870820000, "open": 2.653, "high": 2.653, "low": 2.643, "close": 2.647, "volume": 557.13, "quote_volume": 1476.20611, "trades": 67, "taker_buy_volume": 76.39, "taker_buy_quote": 202.20904}, {"ts": 1769870880000, "open": 2.647, "high": 2.657, "low": 2.643, "close": 2.655, "volume": 290.89, "quote_volume": 771.11618, "trades": 71, "taker_buy_volume": 148.22, "taker_buy_quote": 392.87994}, {"ts": 1769870940000, "open": 2.655, "high": 2.656, "low": 2.641, "close": 2.647, "volume": 340.36, "quote_volume": 900.97813, "trades": 40, "taker_buy_volume": 34.8, "taker_buy_quote": 91.97223}, {"ts": 1769871000000, "open": 2.645, "high": 2.654, "low": 2.645, "close": 2.65, "volume": 146.41, "quote_volume": 387.89163, "trades": 27, "taker_buy_volume": 100.49, "taker_buy_quote": 266.18007}, {"ts": 1769871060000, "open": 2.65, "high": 2.65, "low": 2.65, "close": 2.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871120000, "open": 2.651, "high": 2.655, "low": 2.651, "close": 2.652, "volume": 169.08, "quote_volume": 448.60968, "trades": 24, "taker_buy_volume": 118.45, "taker_buy_quote": 314.259}, {"ts": 1769871180000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871240000, "open": 2.653, "high": 2.662, "low": 2.646, "close": 2.662, "volume": 1139.62, "quote_volume": 3019.43409, "trades": 69, "taker_buy_volume": 160.63, "taker_buy_quote": 426.138}, {"ts": 1769871300000, "open": 2.663, "high": 2.669, "low": 2.66, "close": 2.661, "volume": 216.09, "quote_volume": 575.50166, "trades": 41, "taker_buy_volume": 106.07, "taker_buy_quote": 282.65045}, {"ts": 1769871360000, "open": 2.66, "high": 2.66, "low": 2.649, "close": 2.652, "volume": 160.54, "quote_volume": 425.70729, "trades": 18, "taker_buy_volume": 22.29, "taker_buy_quote": 59.09457}, {"ts": 1769871420000, "open": 2.653, "high": 2.663, "low": 2.653, "close": 2.663, "volume": 162.59, "quote_volume": 432.73488, "trades": 16, "taker_buy_volume": 159.97, "taker_buy_quote": 425.78402}, {"ts": 1769871480000, "open": 2.661, "high": 2.661, "low": 2.657, "close": 2.66, "volume": 33.89, "quote_volume": 90.12097, "trades": 10, "taker_buy_volume": 11.31, "taker_buy_quote": 30.07329}, {"ts": 1769871540000, "open": 2.66, "high": 2.66, "low": 2.66, "close": 2.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871600000, "open": 2.66, "high": 2.68, "low": 2.66, "close": 2.674, "volume": 379.05, "quote_volume": 1011.20665, "trades": 48, "taker_buy_volume": 314.85, "taker_buy_quote": 839.84543}, {"ts": 1769871660000, "open": 2.673, "high": 2.673, "low": 2.663, "close": 2.665, "volume": 210.71, "quote_volume": 561.57358, "trades": 27, "taker_buy_volume": 123.12, "taker_buy_quote": 328.1148}, {"ts": 1769871720000, "open": 2.665, "high": 2.673, "low": 2.664, "close": 2.673, "volume": 133.63, "quote_volume": 356.59442, "trades": 25, "taker_buy_volume": 92.34, "taker_buy_quote": 246.56034}, {"ts": 1769871780000, "open": 2.674, "high": 2.675, "low": 2.669, "close": 2.669, "volume": 204.8, "quote_volume": 547.05233, "trades": 10, "taker_buy_volume": 7.5, "taker_buy_quote": 20.05875}, {"ts": 1769871840000, "open": 2.669, "high": 2.678, "low": 2.669, "close": 2.678, "volume": 134.58, "quote_volume": 359.96818, "trades": 15, "taker_buy_volume": 130.82, "taker_buy_quote": 349.93274}, {"ts": 1769871900000, "open": 2.678, "high": 2.702, "low": 2.678, "close": 2.7, "volume": 665.81, "quote_volume": 1792.82826, "trades": 119, "taker_buy_volume": 431.22, "taker_buy_quote": 1161.55495}, {"ts": 1769871960000, "open": 2.701, "high": 2.705, "low": 2.699, "close": 2.7, "volume": 98.76, "quote_volume": 266.78513, "trades": 21, "taker_buy_volume": 40.4, "taker_buy_quote": 109.21236}, {"ts": 1769872020000, "open": 2.703, "high": 2.706, "low": 2.701, "close": 2.706, "volume": 492.46, "quote_volume": 1331.37203, "trades": 16, "taker_buy_volume": 476.74, "taker_buy_quote": 1288.892}, {"ts": 1769872080000, "open": 2.707, "high": 2.708, "low": 2.694, "close": 2.694, "volume": 692.8, "quote_volume": 1873.14509, "trades": 28, "taker_buy_volume": 133.56, "taker_buy_quote": 361.44618}, {"ts": 1769872140000, "open": 2.693, "high": 2.7, "low": 2.689, "close": 2.7, "volume": 94.91, "quote_volume": 255.52743, "trades": 17, "taker_buy_volume": 52.02, "taker_buy_quote": 140.13474}, {"ts": 1769872200000, "open": 2.7, "high": 2.704, "low": 2.696, "close": 2.704, "volume": 147.84, "quote_volume": 399.01334, "trades": 22, "taker_buy_volume": 90.54, "taker_buy_quote": 244.47497}, {"ts": 1769872260000, "open": 2.705, "high": 2.705, "low": 2.703, "close": 2.703, "volume": 34.87, "quote_volume": 94.27954, "trades": 4, "taker_buy_volume": 3.71, "taker_buy_quote": 10.03555}, {"ts": 1769872320000, "open": 2.706, "high": 2.711, "low": 2.704, "close": 2.711, "volume": 31.83, "quote_volume": 86.20404, "trades": 8, "taker_buy_volume": 29.37, "taker_buy_quote": 79.5522}, {"ts": 1769872380000, "open": 2.711, "high": 2.713, "low": 2.706, "close": 2.713, "volume": 336.77, "quote_volume": 912.58035, "trades": 28, "taker_buy_volume": 154.51, "taker_buy_quote": 419.09111}, {"ts": 1769872440000, "open": 2.713, "high": 2.717, "low": 2.713, "close": 2.717, "volume": 121.74, "quote_volume": 330.54448, "trades": 10, "taker_buy_volume": 121.74, "taker_buy_quote": 330.54448}, {"ts": 1769872500000, "open": 2.713, "high": 2.717, "low": 2.711, "close": 2.711, "volume": 51.98, "quote_volume": 141.11646, "trades": 12, "taker_buy_volume": 37.18, "taker_buy_quote": 100.97516}, {"ts": 1769872560000, "open": 2.714, "high": 2.714, "low": 2.707, "close": 2.709, "volume": 37.77, "quote_volume": 102.41323, "trades": 8, "taker_buy_volume": 22.97, "taker_buy_quote": 62.32743}, {"ts": 1769872620000, "open": 2.707, "high": 2.707, "low": 2.699, "close": 2.699, "volume": 225.95, "quote_volume": 611.04316, "trades": 22, "taker_buy_volume": 18.51, "taker_buy_quote": 49.99551}, {"ts": 1769872680000, "open": 2.701, "high": 2.712, "low": 2.701, "close": 2.712, "volume": 87.5, "quote_volume": 236.72143, "trades": 23, "taker_buy_volume": 82.78, "taker_buy_quote": 223.92551}, {"ts": 1769872740000, "open": 2.713, "high": 2.714, "low": 2.712, "close": 2.712, "volume": 16.35, "quote_volume": 44.35567, "trades": 4, "taker_buy_volume": 5.52, "taker_buy_quote": 14.97758}, {"ts": 1769872800000, "open": 2.714, "high": 2.716, "low": 2.713, "close": 2.716, "volume": 42.87, "quote_volume": 116.38675, "trades": 8, "taker_buy_volume": 16.96, "taker_buy_quote": 46.0522}, {"ts": 1769872860000, "open": 2.717, "high": 2.718, "low": 2.714, "close": 2.716, "volume": 345.2, "quote_volume": 937.61289, "trades": 15, "taker_buy_volume": 120.65, "taker_buy_quote": 327.923}, {"ts": 1769872920000, "open": 2.714, "high": 2.714, "low": 2.709, "close": 2.71, "volume": 76.75, "quote_volume": 208.13304, "trades": 14, "taker_buy_volume": 11.1, "taker_buy_quote": 30.0921}, {"ts": 1769872980000, "open": 2.713, "high": 2.714, "low": 2.713, "close": 2.714, "volume": 7.4, "quote_volume": 20.0799, "trades": 2, "taker_buy_volume": 7.4, "taker_buy_quote": 20.0799}, {"ts": 1769873040000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873100000, "open": 2.714, "high": 2.723, "low": 2.714, "close": 2.718, "volume": 144.0, "quote_volume": 391.56898, "trades": 22, "taker_buy_volume": 98.27, "taker_buy_quote": 267.32316}, {"ts": 1769873160000, "open": 2.717, "high": 2.719, "low": 2.715, "close": 2.715, "volume": 360.97, "quote_volume": 980.61994, "trades": 22, "taker_buy_volume": 15.66, "taker_buy_quote": 42.57954}, {"ts": 1769873220000, "open": 2.714, "high": 2.714, "low": 2.712, "close": 2.712, "volume": 31.13, "quote_volume": 84.46497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873280000, "open": 2.715, "high": 2.719, "low": 2.714, "close": 2.715, "volume": 51.65, "quote_volume": 140.3148, "trades": 11, "taker_buy_volume": 30.49, "taker_buy_quote": 82.86541}, {"ts": 1769873340000, "open": 2.716, "high": 2.717, "low": 2.714, "close": 2.717, "volume": 101.14, "quote_volume": 274.62546, "trades": 19, "taker_buy_volume": 9.25, "taker_buy_quote": 25.11002}, {"ts": 1769873400000, "open": 2.713, "high": 2.713, "low": 2.709, "close": 2.709, "volume": 591.46, "quote_volume": 1603.99686, "trades": 32, "taker_buy_volume": 18.1, "taker_buy_quote": 49.0671}, {"ts": 1769873460000, "open": 2.708, "high": 2.71, "low": 2.702, "close": 2.702, "volume": 427.05, "quote_volume": 1155.92227, "trades": 33, "taker_buy_volume": 122.17, "taker_buy_quote": 330.76059}, {"ts": 1769873520000, "open": 2.701, "high": 2.719, "low": 2.7, "close": 2.718, "volume": 644.88, "quote_volume": 1745.60038, "trades": 43, "taker_buy_volume": 611.29, "taker_buy_quote": 1654.61268}, {"ts": 1769873580000, "open": 2.717, "high": 2.717, "low": 2.716, "close": 2.716, "volume": 7.38, "quote_volume": 20.04777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873640000, "open": 2.718, "high": 2.718, "low": 2.718, "close": 2.718, "volume": 3.69, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 3.69, "taker_buy_quote": 10.02942}, {"ts": 1769873700000, "open": 2.715, "high": 2.715, "low": 2.712, "close": 2.712, "volume": 100.71, "quote_volume": 273.39969, "trades": 7, "taker_buy_volume": 3.39, "taker_buy_quote": 9.20046}, {"ts": 1769873760000, "open": 2.711, "high": 2.711, "low": 2.708, "close": 2.711, "volume": 36.99, "quote_volume": 100.21332, "trades": 8, "taker_buy_volume": 22.19, "taker_buy_quote": 60.11272}, {"ts": 1769873820000, "open": 2.711, "high": 2.711, "low": 2.711, "close": 2.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873880000, "open": 2.711, "high": 2.715, "low": 2.711, "close": 2.715, "volume": 18.5, "quote_volume": 50.1905, "trades": 5, "taker_buy_volume": 18.5, "taker_buy_quote": 50.1905}, {"ts": 1769873940000, "open": 2.713, "high": 2.717, "low": 2.711, "close": 2.716, "volume": 77.18, "quote_volume": 209.34503, "trades": 9, "taker_buy_volume": 9.27, "taker_buy_quote": 25.17549}, {"ts": 1769874000000, "open": 2.714, "high": 2.714, "low": 2.709, "close": 2.709, "volume": 130.64, "quote_volume": 354.07359, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874060000, "open": 2.71, "high": 2.71, "low": 2.71, "close": 2.71, "volume": 4.49, "quote_volume": 12.1679, "trades": 1, "taker_buy_volume": 4.49, "taker_buy_quote": 12.1679}, {"ts": 1769874120000, "open": 2.708, "high": 2.708, "low": 2.7, "close": 2.7, "volume": 198.07, "quote_volume": 535.65202, "trades": 22, "taker_buy_volume": 63.27, "taker_buy_quote": 171.07008}, {"ts": 1769874180000, "open": 2.699, "high": 2.699, "low": 2.698, "close": 2.699, "volume": 9.53, "quote_volume": 25.71775, "trades": 3, "taker_buy_volume": 2.09, "taker_buy_quote": 5.64091}, {"ts": 1769874240000, "open": 2.698, "high": 2.699, "low": 2.692, "close": 2.698, "volume": 1166.94, "quote_volume": 3147.47101, "trades": 44, "taker_buy_volume": 363.65, "taker_buy_quote": 981.06421}, {"ts": 1769874300000, "open": 2.696, "high": 2.697, "low": 2.696, "close": 2.697, "volume": 59.27, "quote_volume": 159.84758, "trades": 9, "taker_buy_volume": 59.27, "taker_buy_quote": 159.84758}, {"ts": 1769874360000, "open": 2.698, "high": 2.699, "low": 2.695, "close": 2.695, "volume": 26.04, "quote_volume": 70.215, "trades": 7, "taker_buy_volume": 7.44, "taker_buy_quote": 20.07684}, {"ts": 1769874420000, "open": 2.694, "high": 2.694, "low": 2.691, "close": 2.691, "volume": 51.46, "quote_volume": 138.50118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874480000, "open": 2.695, "high": 2.697, "low": 2.695, "close": 2.697, "volume": 11.16, "quote_volume": 30.08736, "trades": 3, "taker_buy_volume": 11.16, "taker_buy_quote": 30.08736}, {"ts": 1769874540000, "open": 2.698, "high": 2.699, "low": 2.696, "close": 2.698, "volume": 14.88, "quote_volume": 40.14252, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 30.1134}, {"ts": 1769874600000, "open": 2.699, "high": 2.699, "low": 2.695, "close": 2.698, "volume": 25.68, "quote_volume": 69.2556, "trades": 8, "taker_buy_volume": 11.16, "taker_buy_quote": 30.10968}, {"ts": 1769874660000, "open": 2.696, "high": 2.696, "low": 2.696, "close": 2.696, "volume": 3.72, "quote_volume": 10.02912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874720000, "open": 2.696, "high": 2.699, "low": 2.693, "close": 2.695, "volume": 700.58, "quote_volume": 1887.90208, "trades": 22, "taker_buy_volume": 28.52, "taker_buy_quote": 76.94365}, {"ts": 1769874780000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 2.692, "high": 2.692, "low": 2.687, "close": 2.689, "volume": 168.83, "quote_volume": 454.05135, "trades": 16, "taker_buy_volume": 30.92, "taker_buy_quote": 83.09323}, {"ts": 1769874900000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 3.73, "quote_volume": 10.02997, "trades": 1, "taker_buy_volume": 3.73, "taker_buy_quote": 10.02997}, {"ts": 1769875020000, "open": 2.69, "high": 2.69, "low": 2.68, "close": 2.682, "volume": 99.0, "quote_volume": 265.54899, "trades": 24, "taker_buy_volume": 25.77, "taker_buy_quote": 69.12479}, {"ts": 1769875080000, "open": 2.683, "high": 2.684, "low": 2.681, "close": 2.681, "volume": 11.22, "quote_volume": 30.09952, "trades": 3, "taker_buy_volume": 7.48, "taker_buy_quote": 20.07258}, {"ts": 1769875140000, "open": 2.682, "high": 2.683, "low": 2.682, "close": 2.683, "volume": 7.48, "quote_volume": 20.0651, "trades": 2, "taker_buy_volume": 7.48, "taker_buy_quote": 20.0651}, {"ts": 1769875200000, "open": 2.68, "high": 2.682, "low": 2.676, "close": 2.676, "volume": 98.78, "quote_volume": 264.57533, "trades": 27, "taker_buy_volume": 49.43, "taker_buy_quote": 132.39317}, {"ts": 1769875260000, "open": 2.678, "high": 2.678, "low": 2.675, "close": 2.676, "volume": 42.11, "quote_volume": 112.67498, "trades": 8, "taker_buy_volume": 22.26, "taker_buy_quote": 59.54925}, {"ts": 1769875320000, "open": 2.677, "high": 2.679, "low": 2.677, "close": 2.677, "volume": 15.0, "quote_volume": 40.16625, "trades": 5, "taker_buy_volume": 11.25, "taker_buy_quote": 30.1275}, {"ts": 1769875380000, "open": 2.676, "high": 2.678, "low": 2.675, "close": 2.678, "volume": 9.62, "quote_volume": 25.7485, "trades": 3, "taker_buy_volume": 3.75, "taker_buy_quote": 10.0425}, {"ts": 1769875440000, "open": 2.676, "high": 2.681, "low": 2.676, "close": 2.681, "volume": 77.45, "quote_volume": 207.49203, "trades": 10, "taker_buy_volume": 14.98, "taker_buy_quote": 40.13889}, {"ts": 1769875500000, "open": 2.678, "high": 2.678, "low": 2.674, "close": 2.676, "volume": 26.05, "quote_volume": 69.70018, "trades": 9, "taker_buy_volume": 3.55, "taker_buy_quote": 9.4998}, {"ts": 1769875560000, "open": 2.676, "high": 2.676, "low": 2.673, "close": 2.673, "volume": 13.84, "quote_volume": 37.00932, "trades": 5, "taker_buy_volume": 5.0, "taker_buy_quote": 13.38}, {"ts": 1769875620000, "open": 2.673, "high": 2.673, "low": 2.664, "close": 2.669, "volume": 264.93, "quote_volume": 706.86885, "trades": 35, "taker_buy_volume": 98.06, "taker_buy_quote": 261.6066}, {"ts": 1769875680000, "open": 2.668, "high": 2.671, "low": 2.665, "close": 2.671, "volume": 104.75, "quote_volume": 279.53133, "trades": 16, "taker_buy_volume": 79.32, "taker_buy_quote": 211.69626}, {"ts": 1769875740000, "open": 2.671, "high": 2.672, "low": 2.669, "close": 2.669, "volume": 65.22, "quote_volume": 174.19885, "trades": 4, "taker_buy_volume": 57.7, "taker_buy_quote": 154.12045}, {"ts": 1769875800000, "open": 2.672, "high": 2.681, "low": 2.672, "close": 2.681, "volume": 238.89, "quote_volume": 639.28352, "trades": 27, "taker_buy_volume": 67.41, "taker_buy_quote": 180.4787}, {"ts": 1769875860000, "open": 2.682, "high": 2.682, "low": 2.677, "close": 2.677, "volume": 109.68, "quote_volume": 293.91981, "trades": 8, "taker_buy_volume": 3.74, "taker_buy_quote": 10.03068}, {"ts": 1769875920000, "open": 2.678, "high": 2.681, "low": 2.678, "close": 2.681, "volume": 23.34, "quote_volume": 62.53998, "trades": 6, "taker_buy_volume": 23.34, "taker_buy_quote": 62.53998}, {"ts": 1769875980000, "open": 2.681, "high": 2.681, "low": 2.681, "close": 2.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876040000, "open": 2.679, "high": 2.679, "low": 2.676, "close": 2.678, "volume": 22.48, "quote_volume": 60.19018, "trades": 6, "taker_buy_volume": 7.5, "taker_buy_quote": 20.08125}, {"ts": 1769876100000, "open": 2.678, "high": 2.678, "low": 2.678, "close": 2.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 2.676, "high": 2.676, "low": 2.659, "close": 2.659, "volume": 666.48, "quote_volume": 1775.19406, "trades": 48, "taker_buy_volume": 77.64, "taker_buy_quote": 206.94248}, {"ts": 1769876220000, "open": 2.662, "high": 2.686, "low": 2.659, "close": 2.685, "volume": 859.62, "quote_volume": 2299.06597, "trades": 123, "taker_buy_volume": 626.5, "taker_buy_quote": 1675.6786}, {"ts": 1769876280000, "open": 2.684, "high": 2.704, "low": 2.684, "close": 2.699, "volume": 2217.83, "quote_volume": 5979.90047, "trades": 139, "taker_buy_volume": 1459.27, "taker_buy_quote": 3934.00738}, {"ts": 1769876340000, "open": 2.698, "high": 2.698, "low": 2.695, "close": 2.697, "volume": 24.65, "quote_volume": 66.46245, "trades": 7, "taker_buy_volume": 2.33, "taker_buy_quote": 6.28401}, {"ts": 1769876400000, "open": 2.694, "high": 2.695, "low": 2.688, "close": 2.695, "volume": 288.18, "quote_volume": 775.99674, "trades": 27, "taker_buy_volume": 48.68, "taker_buy_quote": 131.11015}, {"ts": 1769876460000, "open": 2.695, "high": 2.708, "low": 2.692, "close": 2.697, "volume": 1246.37, "quote_volume": 3367.09857, "trades": 84, "taker_buy_volume": 142.83, "taker_buy_quote": 385.6105}, {"ts": 1769876520000, "open": 2.694, "high": 2.696, "low": 2.694, "close": 2.696, "volume": 11.16, "quote_volume": 30.0762, "trades": 5, "taker_buy_volume": 7.44, "taker_buy_quote": 20.05452}, {"ts": 1769876580000, "open": 2.697, "high": 2.704, "low": 2.697, "close": 2.699, "volume": 40.56, "quote_volume": 109.53663, "trades": 16, "taker_buy_volume": 33.12, "taker_buy_quote": 89.45235}, {"ts": 1769876640000, "open": 2.702, "high": 2.702, "low": 2.702, "close": 2.702, "volume": 3.72, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 10.05144}, {"ts": 1769876700000, "open": 2.704, "high": 2.708, "low": 2.691, "close": 2.691, "volume": 323.98, "quote_volume": 874.60544, "trades": 60, "taker_buy_volume": 140.39, "taker_buy_quote": 379.52655}, {"ts": 1769876760000, "open": 2.69, "high": 2.69, "low": 2.687, "close": 2.69, "volume": 73.67, "quote_volume": 198.0251, "trades": 17, "taker_buy_volume": 38.03, "taker_buy_quote": 102.21732}, {"ts": 1769876820000, "open": 2.688, "high": 2.691, "low": 2.683, "close": 2.691, "volume": 223.9, "quote_volume": 601.45817, "trades": 48, "taker_buy_volume": 77.45, "taker_buy_quote": 208.17483}, {"ts": 1769876880000, "open": 2.688, "high": 2.689, "low": 2.686, "close": 2.689, "volume": 31.14, "quote_volume": 83.70487, "trades": 9, "taker_buy_volume": 17.71, "taker_buy_quote": 47.61622}, {"ts": 1769876940000, "open": 2.69, "high": 2.694, "low": 2.69, "close": 2.694, "volume": 457.43, "quote_volume": 1231.98912, "trades": 11, "taker_buy_volume": 457.43, "taker_buy_quote": 1231.98912}, {"ts": 1769877000000, "open": 2.695, "high": 2.697, "low": 2.691, "close": 2.691, "volume": 29.99, "quote_volume": 80.79438, "trades": 8, "taker_buy_volume": 15.21, "taker_buy_quote": 41.01021}, {"ts": 1769877060000, "open": 2.69, "high": 2.693, "low": 2.689, "close": 2.693, "volume": 18.65, "quote_volume": 50.18715, "trades": 5, "taker_buy_volume": 11.19, "taker_buy_quote": 30.12348}, {"ts": 1769877120000, "open": 2.69, "high": 2.69, "low": 2.683, "close": 2.683, "volume": 74.21, "quote_volume": 199.5204, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877180000, "open": 2.682, "high": 2.684, "low": 2.681, "close": 2.684, "volume": 14.12, "quote_volume": 37.87442, "trades": 4, "taker_buy_volume": 3.74, "taker_buy_quote": 10.03816}, {"ts": 1769877240000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 3.64, "quote_volume": 9.76976, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 9.76976}, {"ts": 1769877300000, "open": 2.681, "high": 2.681, "low": 2.675, "close": 2.675, "volume": 55.38, "quote_volume": 148.28191, "trades": 16, "taker_buy_volume": 21.18, "taker_buy_quote": 56.70757}, {"ts": 1769877360000, "open": 2.674, "high": 2.674, "low": 2.672, "close": 2.672, "volume": 19.29, "quote_volume": 51.56216, "trades": 6, "taker_buy_volume": 3.41, "taker_buy_quote": 9.11493}, {"ts": 1769877420000, "open": 2.672, "high": 2.682, "low": 2.672, "close": 2.682, "volume": 453.2, "quote_volume": 1212.98357, "trades": 26, "taker_buy_volume": 442.3, "taker_buy_quote": 1183.78247}, {"ts": 1769877480000, "open": 2.681, "high": 2.682, "low": 2.681, "close": 2.682, "volume": 22.19, "quote_volume": 59.49513, "trades": 5, "taker_buy_volume": 9.06, "taker_buy_quote": 24.2936}, {"ts": 1769877540000, "open": 2.683, "high": 2.683, "low": 2.678, "close": 2.678, "volume": 199.97, "quote_volume": 535.76133, "trades": 13, "taker_buy_volume": 3.74, "taker_buy_quote": 10.03442}, {"ts": 1769877600000, "open": 2.677, "high": 2.679, "low": 2.677, "close": 2.679, "volume": 11.61, "quote_volume": 31.09166, "trades": 3, "taker_buy_volume": 7.86, "taker_buy_quote": 21.05291}, {"ts": 1769877660000, "open": 2.68, "high": 2.685, "low": 2.68, "close": 2.685, "volume": 25.31, "quote_volume": 67.88397, "trades": 7, "taker_buy_volume": 25.31, "taker_buy_quote": 67.88397}, {"ts": 1769877720000, "open": 2.683, "high": 2.683, "low": 2.683, "close": 2.683, "volume": 3.74, "quote_volume": 10.03442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 2.682, "high": 2.682, "low": 2.676, "close": 2.676, "volume": 56.29, "quote_volume": 150.76409, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877840000, "open": 2.677, "high": 2.685, "low": 2.677, "close": 2.685, "volume": 644.22, "quote_volume": 1727.38582, "trades": 26, "taker_buy_volume": 616.57, "taker_buy_quote": 1653.36677}, {"ts": 1769877900000, "open": 2.681, "high": 2.681, "low": 2.676, "close": 2.676, "volume": 100.07, "quote_volume": 268.21122, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877960000, "open": 2.675, "high": 2.675, "low": 2.674, "close": 2.674, "volume": 7.5, "quote_volume": 20.05875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878020000, "open": 2.673, "high": 2.673, "low": 2.655, "close": 2.662, "volume": 498.74, "quote_volume": 1327.35256, "trades": 59, "taker_buy_volume": 222.08, "taker_buy_quote": 590.8351}, {"ts": 1769878080000, "open": 2.661, "high": 2.681, "low": 2.661, "close": 2.681, "volume": 648.69, "quote_volume": 1730.32133, "trades": 56, "taker_buy_volume": 165.04, "taker_buy_quote": 440.97978}, {"ts": 1769878140000, "open": 2.678, "high": 2.678, "low": 2.673, "close": 2.678, "volume": 72.96, "quote_volume": 195.2526, "trades": 16, "taker_buy_volume": 31.73, "taker_buy_quote": 84.93544}, {"ts": 1769878200000, "open": 2.679, "high": 2.682, "low": 2.672, "close": 2.676, "volume": 401.45, "quote_volume": 1073.22853, "trades": 32, "taker_buy_volume": 261.94, "taker_buy_quote": 700.17895}, {"ts": 1769878260000, "open": 2.675, "high": 2.675, "low": 2.67, "close": 2.67, "volume": 48.76, "quote_volume": 130.2429, "trades": 8, "taker_buy_volume": 27.54, "taker_buy_quote": 73.56563}, {"ts": 1769878320000, "open": 2.671, "high": 2.672, "low": 2.671, "close": 2.672, "volume": 8.88, "quote_volume": 23.72224, "trades": 2, "taker_buy_volume": 8.88, "taker_buy_quote": 23.72224}, {"ts": 1769878380000, "open": 2.669, "high": 2.669, "low": 2.658, "close": 2.658, "volume": 119.97, "quote_volume": 319.23426, "trades": 18, "taker_buy_volume": 18.51, "taker_buy_quote": 49.29213}, {"ts": 1769878440000, "open": 2.66, "high": 2.661, "low": 2.66, "close": 2.661, "volume": 12.69, "quote_volume": 33.76432, "trades": 3, "taker_buy_volume": 12.69, "taker_buy_quote": 33.76432}, {"ts": 1769878500000, "open": 2.657, "high": 2.66, "low": 2.643, "close": 2.653, "volume": 1440.62, "quote_volume": 3818.42427, "trades": 74, "taker_buy_volume": 256.13, "taker_buy_quote": 679.06407}, {"ts": 1769878560000, "open": 2.649, "high": 2.667, "low": 2.649, "close": 2.663, "volume": 1016.68, "quote_volume": 2708.0375, "trades": 44, "taker_buy_volume": 993.37, "taker_buy_quote": 2646.10261}, {"ts": 1769878620000, "open": 2.662, "high": 2.662, "low": 2.651, "close": 2.654, "volume": 114.13, "quote_volume": 303.11493, "trades": 28, "taker_buy_volume": 56.16, "taker_buy_quote": 149.0682}, {"ts": 1769878680000, "open": 2.655, "high": 2.66, "low": 2.655, "close": 2.656, "volume": 38.92, "quote_volume": 103.41312, "trades": 10, "taker_buy_volume": 22.64, "taker_buy_quote": 60.16576}, {"ts": 1769878740000, "open": 2.66, "high": 2.662, "low": 2.655, "close": 2.658, "volume": 47.01, "quote_volume": 124.95523, "trades": 10, "taker_buy_volume": 30.88, "taker_buy_quote": 82.10437}, {"ts": 1769878800000, "open": 2.658, "high": 2.661, "low": 2.658, "close": 2.661, "volume": 14.33, "quote_volume": 38.11176, "trades": 7, "taker_buy_volume": 12.43, "taker_buy_quote": 33.06156}, {"ts": 1769878860000, "open": 2.661, "high": 2.661, "low": 2.657, "close": 2.657, "volume": 50.03, "quote_volume": 132.95288, "trades": 7, "taker_buy_volume": 4.94, "taker_buy_quote": 13.14534}, {"ts": 1769878920000, "open": 2.656, "high": 2.656, "low": 2.655, "close": 2.655, "volume": 7.56, "quote_volume": 20.07558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878980000, "open": 2.654, "high": 2.658, "low": 2.654, "close": 2.658, "volume": 15.12, "quote_volume": 40.1625, "trades": 4, "taker_buy_volume": 11.34, "taker_buy_quote": 30.13038}, {"ts": 1769879040000, "open": 2.657, "high": 2.657, "low": 2.654, "close": 2.655, "volume": 49.04, "quote_volume": 130.23345, "trades": 6, "taker_buy_volume": 37.7, "taker_buy_quote": 100.12575}, {"ts": 1769879100000, "open": 2.653, "high": 2.653, "low": 2.648, "close": 2.65, "volume": 149.59, "quote_volume": 396.34693, "trades": 12, "taker_buy_volume": 96.74, "taker_buy_quote": 256.33965}, {"ts": 1769879160000, "open": 2.648, "high": 2.654, "low": 2.648, "close": 2.651, "volume": 190.22, "quote_volume": 504.00906, "trades": 18, "taker_buy_volume": 49.09, "taker_buy_quote": 130.15259}, {"ts": 1769879220000, "open": 2.648, "high": 2.651, "low": 2.648, "close": 2.65, "volume": 99.18, "quote_volume": 262.67708, "trades": 7, "taker_buy_volume": 19.64, "taker_buy_quote": 52.05516}, {"ts": 1769879280000, "open": 2.647, "high": 2.647, "low": 2.637, "close": 2.637, "volume": 762.38, "quote_volume": 2014.76233, "trades": 67, "taker_buy_volume": 226.85, "taker_buy_quote": 599.44093}, {"ts": 1769879340000, "open": 2.636, "high": 2.649, "low": 2.636, "close": 2.639, "volume": 308.11, "quote_volume": 814.21301, "trades": 65, "taker_buy_volume": 218.51, "taker_buy_quote": 577.53967}, {"ts": 1769879400000, "open": 2.638, "high": 2.638, "low": 2.61, "close": 2.629, "volume": 2418.64, "quote_volume": 6340.49761, "trades": 256, "taker_buy_volume": 1276.31, "taker_buy_quote": 3346.97599}, {"ts": 1769879460000, "open": 2.626, "high": 2.629, "low": 2.57, "close": 2.57, "volume": 4367.33, "quote_volume": 11372.93042, "trades": 329, "taker_buy_volume": 1028.58, "taker_buy_quote": 2681.34361}, {"ts": 1769879520000, "open": 2.574, "high": 2.595, "low": 2.528, "close": 2.566, "volume": 13530.76, "quote_volume": 34742.11581, "trades": 567, "taker_buy_volume": 7657.5, "taker_buy_quote": 19683.67042}, {"ts": 1769879580000, "open": 2.562, "high": 2.593, "low": 2.558, "close": 2.593, "volume": 2524.54, "quote_volume": 6481.79963, "trades": 117, "taker_buy_volume": 2266.77, "taker_buy_quote": 5818.7243}, {"ts": 1769879640000, "open": 2.593, "high": 2.613, "low": 2.582, "close": 2.582, "volume": 578.43, "quote_volume": 1503.51416, "trades": 92, "taker_buy_volume": 190.37, "taker_buy_quote": 495.23095}, {"ts": 1769879700000, "open": 2.581, "high": 2.596, "low": 2.581, "close": 2.584, "volume": 332.15, "quote_volume": 859.9828, "trades": 42, "taker_buy_volume": 224.31, "taker_buy_quote": 580.89514}, {"ts": 1769879760000, "open": 2.584, "high": 2.593, "low": 2.58, "close": 2.582, "volume": 182.64, "quote_volume": 472.30198, "trades": 36, "taker_buy_volume": 45.38, "taker_buy_quote": 117.44393}, {"ts": 1769879820000, "open": 2.585, "high": 2.588, "low": 2.578, "close": 2.583, "volume": 786.51, "quote_volume": 2031.09592, "trades": 57, "taker_buy_volume": 83.92, "taker_buy_quote": 216.74732}, {"ts": 1769879880000, "open": 2.582, "high": 2.585, "low": 2.578, "close": 2.584, "volume": 122.99, "quote_volume": 317.47753, "trades": 30, "taker_buy_volume": 71.89, "taker_buy_quote": 185.63228}, {"ts": 1769879940000, "open": 2.584, "high": 2.588, "low": 2.576, "close": 2.579, "volume": 141.94, "quote_volume": 366.21743, "trades": 27, "taker_buy_volume": 25.65, "taker_buy_quote": 66.27094}, {"ts": 1769880000000, "open": 2.575, "high": 2.576, "low": 2.561, "close": 2.571, "volume": 1092.1, "quote_volume": 2801.48741, "trades": 86, "taker_buy_volume": 152.47, "taker_buy_quote": 391.86105}, {"ts": 1769880060000, "open": 2.57, "high": 2.575, "low": 2.567, "close": 2.567, "volume": 73.54, "quote_volume": 189.06522, "trades": 17, "taker_buy_volume": 36.12, "taker_buy_quote": 92.91022}, {"ts": 1769880120000, "open": 2.568, "high": 2.572, "low": 2.565, "close": 2.572, "volume": 142.7, "quote_volume": 366.74473, "trades": 20, "taker_buy_volume": 115.21, "taker_buy_quote": 296.17859}, {"ts": 1769880180000, "open": 2.572, "high": 2.576, "low": 2.568, "close": 2.569, "volume": 77.82, "quote_volume": 200.16653, "trades": 22, "taker_buy_volume": 28.67, "taker_buy_quote": 73.75615}, {"ts": 1769880240000, "open": 2.568, "high": 2.579, "low": 2.568, "close": 2.573, "volume": 66.45, "quote_volume": 171.04151, "trades": 21, "taker_buy_volume": 40.98, "taker_buy_quote": 105.47288}, {"ts": 1769880300000, "open": 2.573, "high": 2.573, "low": 2.568, "close": 2.571, "volume": 59.46, "quote_volume": 152.80933, "trades": 13, "taker_buy_volume": 6.77, "taker_buy_quote": 17.41531}, {"ts": 1769880360000, "open": 2.573, "high": 2.574, "low": 2.561, "close": 2.564, "volume": 132.03, "quote_volume": 338.97213, "trades": 23, "taker_buy_volume": 34.89, "taker_buy_quote": 89.68064}, {"ts": 1769880420000, "open": 2.565, "high": 2.571, "low": 2.565, "close": 2.566, "volume": 94.74, "quote_volume": 243.37662, "trades": 16, "taker_buy_volume": 65.83, "taker_buy_quote": 169.15071}, {"ts": 1769880480000, "open": 2.566, "high": 2.569, "low": 2.566, "close": 2.566, "volume": 54.68, "quote_volume": 140.32061, "trades": 6, "taker_buy_volume": 3.91, "taker_buy_quote": 10.04479}, {"ts": 1769880540000, "open": 2.568, "high": 2.575, "low": 2.568, "close": 2.575, "volume": 90.84, "quote_volume": 233.53912, "trades": 16, "taker_buy_volume": 35.14, "taker_buy_quote": 90.36438}, {"ts": 1769880600000, "open": 2.576, "high": 2.581, "low": 2.573, "close": 2.575, "volume": 122.42, "quote_volume": 315.32102, "trades": 35, "taker_buy_volume": 54.25, "taker_buy_quote": 139.7371}, {"ts": 1769880660000, "open": 2.578, "high": 2.578, "low": 2.573, "close": 2.573, "volume": 17.91, "quote_volume": 46.13063, "trades": 6, "taker_buy_volume": 3.89, "taker_buy_quote": 10.02842}, {"ts": 1769880720000, "open": 2.576, "high": 2.58, "low": 2.574, "close": 2.576, "volume": 37.94, "quote_volume": 97.77153, "trades": 11, "taker_buy_volume": 21.7, "taker_buy_quote": 55.94195}, {"ts": 1769880780000, "open": 2.575, "high": 2.575, "low": 2.556, "close": 2.556, "volume": 245.7, "quote_volume": 629.50328, "trades": 39, "taker_buy_volume": 85.04, "taker_buy_quote": 217.76415}, {"ts": 1769880840000, "open": 2.561, "high": 2.568, "low": 2.561, "close": 2.562, "volume": 76.27, "quote_volume": 195.57384, "trades": 18, "taker_buy_volume": 52.82, "taker_buy_quote": 135.45197}, {"ts": 1769880900000, "open": 2.561, "high": 2.571, "low": 2.556, "close": 2.57, "volume": 146.43, "quote_volume": 374.9649, "trades": 38, "taker_buy_volume": 108.41, "taker_buy_quote": 277.67892}, {"ts": 1769880960000, "open": 2.57, "high": 2.595, "low": 2.57, "close": 2.595, "volume": 354.93, "quote_volume": 916.21917, "trades": 73, "taker_buy_volume": 219.54, "taker_buy_quote": 565.99703}, {"ts": 1769881020000, "open": 2.595, "high": 2.596, "low": 2.581, "close": 2.581, "volume": 77.16, "quote_volume": 199.75466, "trades": 22, "taker_buy_volume": 17.25, "taker_buy_quote": 44.77019}, {"ts": 1769881080000, "open": 2.583, "high": 2.584, "low": 2.578, "close": 2.578, "volume": 17.1, "quote_volume": 44.12278, "trades": 7, "taker_buy_volume": 5.43, "taker_buy_quote": 14.02585}, {"ts": 1769881140000, "open": 2.577, "high": 2.581, "low": 2.577, "close": 2.577, "volume": 680.13, "quote_volume": 1752.76261, "trades": 21, "taker_buy_volume": 651.3, "taker_buy_quote": 1678.45715}, {"ts": 1769881200000, "open": 2.579, "high": 2.579, "low": 2.573, "close": 2.573, "volume": 27.78, "quote_volume": 71.53452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881260000, "open": 2.576, "high": 2.577, "low": 2.576, "close": 2.577, "volume": 7.78, "quote_volume": 20.04517, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 20.04517}, {"ts": 1769881320000, "open": 2.578, "high": 2.581, "low": 2.573, "close": 2.573, "volume": 36.01, "quote_volume": 92.76753, "trades": 11, "taker_buy_volume": 12.28, "taker_buy_quote": 31.67134}, {"ts": 1769881380000, "open": 2.575, "high": 2.582, "low": 2.574, "close": 2.58, "volume": 103.24, "quote_volume": 265.97569, "trades": 19, "taker_buy_volume": 31.24, "taker_buy_quote": 80.55648}, {"ts": 1769881440000, "open": 2.583, "high": 2.587, "low": 2.579, "close": 2.584, "volume": 160.47, "quote_volume": 414.28011, "trades": 44, "taker_buy_volume": 64.2, "taker_buy_quote": 165.82867}, {"ts": 1769881500000, "open": 2.587, "high": 2.594, "low": 2.587, "close": 2.592, "volume": 52.13, "quote_volume": 134.99175, "trades": 19, "taker_buy_volume": 32.68, "taker_buy_quote": 84.64756}, {"ts": 1769881560000, "open": 2.594, "high": 2.594, "low": 2.581, "close": 2.581, "volume": 86.57, "quote_volume": 223.83299, "trades": 25, "taker_buy_volume": 39.77, "taker_buy_quote": 102.78766}, {"ts": 1769881620000, "open": 2.58, "high": 2.58, "low": 2.572, "close": 2.572, "volume": 40.82, "quote_volume": 105.17194, "trades": 16, "taker_buy_volume": 6.89, "taker_buy_quote": 17.76187}, {"ts": 1769881680000, "open": 2.576, "high": 2.577, "low": 2.567, "close": 2.571, "volume": 268.38, "quote_volume": 690.52881, "trades": 32, "taker_buy_volume": 40.11, "taker_buy_quote": 103.1234}, {"ts": 1769881740000, "open": 2.568, "high": 2.571, "low": 2.568, "close": 2.57, "volume": 52.74, "quote_volume": 135.52244, "trades": 20, "taker_buy_volume": 17.44, "taker_buy_quote": 44.82762}, {"ts": 1769881800000, "open": 2.573, "high": 2.577, "low": 2.573, "close": 2.575, "volume": 78.58, "quote_volume": 202.36821, "trades": 14, "taker_buy_volume": 57.29, "taker_buy_quote": 147.5274}, {"ts": 1769881860000, "open": 2.578, "high": 2.585, "low": 2.578, "close": 2.58, "volume": 299.99, "quote_volume": 775.02754, "trades": 34, "taker_buy_volume": 236.9, "taker_buy_quote": 612.06365}, {"ts": 1769881920000, "open": 2.579, "high": 2.581, "low": 2.575, "close": 2.581, "volume": 74.35, "quote_volume": 191.64237, "trades": 22, "taker_buy_volume": 32.2, "taker_buy_quote": 83.01412}, {"ts": 1769881980000, "open": 2.582, "high": 2.584, "low": 2.581, "close": 2.581, "volume": 155.22, "quote_volume": 400.7898, "trades": 18, "taker_buy_volume": 113.55, "taker_buy_quote": 293.2024}, {"ts": 1769882040000, "open": 2.58, "high": 2.58, "low": 2.574, "close": 2.575, "volume": 93.82, "quote_volume": 241.73199, "trades": 13, "taker_buy_volume": 18.51, "taker_buy_quote": 47.66325}, {"ts": 1769882100000, "open": 2.576, "high": 2.586, "low": 2.576, "close": 2.582, "volume": 59.7, "quote_volume": 154.10231, "trades": 22, "taker_buy_volume": 45.61, "taker_buy_quote": 117.70441}, {"ts": 1769882160000, "open": 2.582, "high": 2.587, "low": 2.58, "close": 2.587, "volume": 53.85, "quote_volume": 139.16506, "trades": 18, "taker_buy_volume": 25.86, "taker_buy_quote": 66.87964}, {"ts": 1769882220000, "open": 2.586, "high": 2.587, "low": 2.576, "close": 2.58, "volume": 64.82, "quote_volume": 167.4846, "trades": 19, "taker_buy_volume": 42.39, "taker_buy_quote": 109.63234}, {"ts": 1769882280000, "open": 2.581, "high": 2.583, "low": 2.578, "close": 2.578, "volume": 23.76, "quote_volume": 61.30497, "trades": 10, "taker_buy_volume": 9.17, "taker_buy_quote": 23.67444}, {"ts": 1769882340000, "open": 2.579, "high": 2.583, "low": 2.578, "close": 2.582, "volume": 32.38, "quote_volume": 83.56536, "trades": 13, "taker_buy_volume": 15.3, "taker_buy_quote": 39.50225}, {"ts": 1769882400000, "open": 2.582, "high": 2.596, "low": 2.581, "close": 2.593, "volume": 390.97, "quote_volume": 1013.608, "trades": 53, "taker_buy_volume": 303.54, "taker_buy_quote": 787.22609}, {"ts": 1769882460000, "open": 2.592, "high": 2.592, "low": 2.587, "close": 2.59, "volume": 161.63, "quote_volume": 418.59163, "trades": 26, "taker_buy_volume": 9.55, "taker_buy_quote": 24.73062}, {"ts": 1769882520000, "open": 2.591, "high": 2.592, "low": 2.587, "close": 2.59, "volume": 42.73, "quote_volume": 110.63317, "trades": 16, "taker_buy_volume": 21.43, "taker_buy_quote": 55.50029}, {"ts": 1769882580000, "open": 2.59, "high": 2.59, "low": 2.582, "close": 2.584, "volume": 54.77, "quote_volume": 141.56718, "trades": 22, "taker_buy_volume": 5.38, "taker_buy_quote": 13.9186}, {"ts": 1769882640000, "open": 2.581, "high": 2.581, "low": 2.578, "close": 2.578, "volume": 17.39, "quote_volume": 44.85476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882700000, "open": 2.58, "high": 2.584, "low": 2.58, "close": 2.58, "volume": 20.28, "quote_volume": 52.35113, "trades": 8, "taker_buy_volume": 18.07, "taker_buy_quote": 46.64933}, {"ts": 1769882760000, "open": 2.58, "high": 2.58, "low": 2.573, "close": 2.573, "volume": 33.82, "quote_volume": 87.13274, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882820000, "open": 2.573, "high": 2.575, "low": 2.571, "close": 2.571, "volume": 97.63, "quote_volume": 251.05663, "trades": 28, "taker_buy_volume": 31.35, "taker_buy_quote": 80.62806}, {"ts": 1769882880000, "open": 2.57, "high": 2.572, "low": 2.567, "close": 2.568, "volume": 204.03, "quote_volume": 524.40158, "trades": 48, "taker_buy_volume": 148.14, "taker_buy_quote": 380.85632}, {"ts": 1769882940000, "open": 2.568, "high": 2.575, "low": 2.568, "close": 2.575, "volume": 25.31, "quote_volume": 65.11124, "trades": 11, "taker_buy_volume": 15.44, "taker_buy_quote": 39.7346}, {"ts": 1769883000000, "open": 2.575, "high": 2.577, "low": 2.572, "close": 2.572, "volume": 13.66, "quote_volume": 35.18711, "trades": 5, "taker_buy_volume": 11.56, "taker_buy_quote": 29.78591}, {"ts": 1769883060000, "open": 2.573, "high": 2.575, "low": 2.573, "close": 2.575, "volume": 17.85, "quote_volume": 45.93975, "trades": 4, "taker_buy_volume": 14.86, "taker_buy_quote": 38.24648}, {"ts": 1769883120000, "open": 2.574, "high": 2.579, "low": 2.573, "close": 2.579, "volume": 118.01, "quote_volume": 303.84524, "trades": 17, "taker_buy_volume": 96.71, "taker_buy_quote": 249.02565}, {"ts": 1769883180000, "open": 2.578, "high": 2.578, "low": 2.569, "close": 2.569, "volume": 44.18, "quote_volume": 113.69992, "trades": 16, "taker_buy_volume": 6.52, "taker_buy_quote": 16.78248}, {"ts": 1769883240000, "open": 2.571, "high": 2.572, "low": 2.568, "close": 2.569, "volume": 182.04, "quote_volume": 467.89554, "trades": 31, "taker_buy_volume": 134.92, "taker_buy_quote": 346.81181}, {"ts": 1769883300000, "open": 2.57, "high": 2.57, "low": 2.565, "close": 2.57, "volume": 157.54, "quote_volume": 404.75021, "trades": 26, "taker_buy_volume": 117.0, "taker_buy_quote": 300.63249}, {"ts": 1769883360000, "open": 2.57, "high": 2.57, "low": 2.565, "close": 2.565, "volume": 67.46, "quote_volume": 173.21637, "trades": 25, "taker_buy_volume": 7.82, "taker_buy_quote": 20.08958}, {"ts": 1769883420000, "open": 2.565, "high": 2.573, "low": 2.565, "close": 2.568, "volume": 121.47, "quote_volume": 312.20939, "trades": 43, "taker_buy_volume": 19.52, "taker_buy_quote": 50.18589}, {"ts": 1769883480000, "open": 2.568, "high": 2.568, "low": 2.56, "close": 2.564, "volume": 52.77, "quote_volume": 135.26207, "trades": 14, "taker_buy_volume": 11.73, "taker_buy_quote": 30.06399}, {"ts": 1769883540000, "open": 2.563, "high": 2.568, "low": 2.563, "close": 2.568, "volume": 29.46, "quote_volume": 75.61757, "trades": 10, "taker_buy_volume": 27.01, "taker_buy_quote": 69.33822}, {"ts": 1769883600000, "open": 2.565, "high": 2.565, "low": 2.553, "close": 2.558, "volume": 144.33, "quote_volume": 369.25925, "trades": 45, "taker_buy_volume": 49.65, "taker_buy_quote": 126.97907}, {"ts": 1769883660000, "open": 2.559, "high": 2.562, "low": 2.55, "close": 2.556, "volume": 238.79, "quote_volume": 610.17714, "trades": 70, "taker_buy_volume": 120.11, "taker_buy_quote": 306.9992}, {"ts": 1769883720000, "open": 2.559, "high": 2.574, "low": 2.557, "close": 2.566, "volume": 802.35, "quote_volume": 2059.13576, "trades": 126, "taker_buy_volume": 430.25, "taker_buy_quote": 1104.2876}, {"ts": 1769883780000, "open": 2.563, "high": 2.564, "low": 2.557, "close": 2.564, "volume": 147.52, "quote_volume": 377.62555, "trades": 32, "taker_buy_volume": 102.66, "taker_buy_quote": 262.75753}, {"ts": 1769883840000, "open": 2.56, "high": 2.561, "low": 2.558, "close": 2.56, "volume": 41.2, "quote_volume": 105.46746, "trades": 11, "taker_buy_volume": 27.02, "taker_buy_quote": 69.18084}, {"ts": 1769883900000, "open": 2.561, "high": 2.565, "low": 2.561, "close": 2.561, "volume": 29.72, "quote_volume": 76.17935, "trades": 9, "taker_buy_volume": 25.46, "taker_buy_quote": 65.2657}, {"ts": 1769883960000, "open": 2.561, "high": 2.563, "low": 2.558, "close": 2.56, "volume": 50.28, "quote_volume": 128.72355, "trades": 16, "taker_buy_volume": 30.72, "taker_buy_quote": 78.65779}, {"ts": 1769884020000, "open": 2.557, "high": 2.564, "low": 2.557, "close": 2.56, "volume": 55.86, "quote_volume": 143.03731, "trades": 19, "taker_buy_volume": 21.51, "taker_buy_quote": 55.12308}, {"ts": 1769884080000, "open": 2.564, "high": 2.573, "low": 2.563, "close": 2.569, "volume": 1863.88, "quote_volume": 4779.66619, "trades": 39, "taker_buy_volume": 1795.5, "taker_buy_quote": 4603.98232}, {"ts": 1769884140000, "open": 2.568, "high": 2.568, "low": 2.563, "close": 2.568, "volume": 71.5, "quote_volume": 183.42472, "trades": 17, "taker_buy_volume": 49.83, "taker_buy_quote": 127.86504}, {"ts": 1769884200000, "open": 2.568, "high": 2.568, "low": 2.563, "close": 2.563, "volume": 38.34, "quote_volume": 98.37726, "trades": 8, "taker_buy_volume": 16.94, "taker_buy_quote": 43.50192}, {"ts": 1769884260000, "open": 2.566, "high": 2.567, "low": 2.556, "close": 2.562, "volume": 104.28, "quote_volume": 267.07734, "trades": 28, "taker_buy_volume": 64.02, "taker_buy_quote": 164.02095}, {"ts": 1769884320000, "open": 2.561, "high": 2.562, "low": 2.556, "close": 2.557, "volume": 98.61, "quote_volume": 252.23828, "trades": 32, "taker_buy_volume": 32.48, "taker_buy_quote": 83.179}, {"ts": 1769884380000, "open": 2.556, "high": 2.559, "low": 2.552, "close": 2.555, "volume": 91.69, "quote_volume": 234.21929, "trades": 26, "taker_buy_volume": 60.45, "taker_buy_quote": 154.43208}, {"ts": 1769884440000, "open": 2.551, "high": 2.555, "low": 2.549, "close": 2.554, "volume": 80.85, "quote_volume": 206.31098, "trades": 35, "taker_buy_volume": 31.77, "taker_buy_quote": 81.14577}, {"ts": 1769884500000, "open": 2.55, "high": 2.55, "low": 2.544, "close": 2.549, "volume": 191.09, "quote_volume": 486.91981, "trades": 30, "taker_buy_volume": 81.89, "taker_buy_quote": 208.71851}, {"ts": 1769884560000, "open": 2.547, "high": 2.55, "low": 2.546, "close": 2.547, "volume": 12.0, "quote_volume": 30.56912, "trades": 6, "taker_buy_volume": 2.71, "taker_buy_quote": 6.9105}, {"ts": 1769884620000, "open": 2.55, "high": 2.552, "low": 2.542, "close": 2.542, "volume": 196.98, "quote_volume": 501.50615, "trades": 41, "taker_buy_volume": 148.21, "taker_buy_quote": 377.39458}, {"ts": 1769884680000, "open": 2.542, "high": 2.545, "low": 2.529, "close": 2.542, "volume": 506.66, "quote_volume": 1285.5238, "trades": 98, "taker_buy_volume": 252.19, "taker_buy_quote": 639.85178}, {"ts": 1769884740000, "open": 2.54, "high": 2.551, "low": 2.539, "close": 2.542, "volume": 543.57, "quote_volume": 1385.16825, "trades": 44, "taker_buy_volume": 434.4, "taker_buy_quote": 1107.18774}, {"ts": 1769884800000, "open": 2.542, "high": 2.544, "low": 2.528, "close": 2.528, "volume": 295.19, "quote_volume": 748.22492, "trades": 67, "taker_buy_volume": 151.89, "taker_buy_quote": 385.17373}, {"ts": 1769884860000, "open": 2.531, "high": 2.538, "low": 2.531, "close": 2.531, "volume": 612.52, "quote_volume": 1552.56017, "trades": 46, "taker_buy_volume": 573.96, "taker_buy_quote": 1454.84674}, {"ts": 1769884920000, "open": 2.535, "high": 2.537, "low": 2.527, "close": 2.527, "volume": 87.65, "quote_volume": 222.00264, "trades": 29, "taker_buy_volume": 37.45, "taker_buy_quote": 94.91435}, {"ts": 1769884980000, "open": 2.527, "high": 2.527, "low": 2.433, "close": 2.433, "volume": 9993.5, "quote_volume": 24849.54998, "trades": 576, "taker_buy_volume": 4427.01, "taker_buy_quote": 10985.90345}, {"ts": 1769885040000, "open": 2.432, "high": 2.524, "low": 2.416, "close": 2.524, "volume": 7782.45, "quote_volume": 19092.94927, "trades": 376, "taker_buy_volume": 5090.56, "taker_buy_quote": 12492.92533}, {"ts": 1769885100000, "open": 2.525, "high": 2.56, "low": 2.521, "close": 2.556, "volume": 3389.01, "quote_volume": 8585.4026, "trades": 207, "taker_buy_volume": 2184.03, "taker_buy_quote": 5535.69467}, {"ts": 1769885160000, "open": 2.557, "high": 2.581, "low": 2.557, "close": 2.563, "volume": 905.03, "quote_volume": 2325.68121, "trades": 131, "taker_buy_volume": 388.23, "taker_buy_quote": 998.37243}, {"ts": 1769885220000, "open": 2.562, "high": 2.567, "low": 2.55, "close": 2.56, "volume": 386.9, "quote_volume": 990.24088, "trades": 74, "taker_buy_volume": 147.12, "taker_buy_quote": 376.39747}, {"ts": 1769885280000, "open": 2.56, "high": 2.565, "low": 2.55, "close": 2.558, "volume": 255.26, "quote_volume": 652.23656, "trades": 63, "taker_buy_volume": 138.61, "taker_buy_quote": 354.25149}, {"ts": 1769885340000, "open": 2.554, "high": 2.563, "low": 2.551, "close": 2.56, "volume": 54.92, "quote_volume": 140.44206, "trades": 15, "taker_buy_volume": 35.3, "taker_buy_quote": 90.33263}, {"ts": 1769885400000, "open": 2.562, "high": 2.571, "low": 2.557, "close": 2.56, "volume": 260.72, "quote_volume": 667.91257, "trades": 50, "taker_buy_volume": 76.65, "taker_buy_quote": 196.63695}, {"ts": 1769885460000, "open": 2.556, "high": 2.563, "low": 2.553, "close": 2.563, "volume": 54.51, "quote_volume": 139.43605, "trades": 17, "taker_buy_volume": 37.03, "taker_buy_quote": 94.78397}, {"ts": 1769885520000, "open": 2.563, "high": 2.584, "low": 2.563, "close": 2.573, "volume": 948.91, "quote_volume": 2442.35998, "trades": 99, "taker_buy_volume": 533.02, "taker_buy_quote": 1371.10143}, {"ts": 1769885580000, "open": 2.577, "high": 2.586, "low": 2.566, "close": 2.576, "volume": 614.69, "quote_volume": 1584.35216, "trades": 110, "taker_buy_volume": 467.81, "taker_buy_quote": 1206.55848}, {"ts": 1769885640000, "open": 2.577, "high": 2.58, "low": 2.566, "close": 2.566, "volume": 82.9, "quote_volume": 213.2124, "trades": 31, "taker_buy_volume": 19.88, "taker_buy_quote": 51.25844}, {"ts": 1769885700000, "open": 2.566, "high": 2.566, "low": 2.55, "close": 2.55, "volume": 273.45, "quote_volume": 700.29142, "trades": 35, "taker_buy_volume": 2.86, "taker_buy_quote": 7.30444}, {"ts": 1769885760000, "open": 2.552, "high": 2.56, "low": 2.551, "close": 2.554, "volume": 109.79, "quote_volume": 280.61022, "trades": 31, "taker_buy_volume": 47.22, "taker_buy_quote": 120.68532}, {"ts": 1769885820000, "open": 2.556, "high": 2.56, "low": 2.554, "close": 2.554, "volume": 106.72, "quote_volume": 272.81073, "trades": 17, "taker_buy_volume": 33.17, "taker_buy_quote": 84.82172}, {"ts": 1769885880000, "open": 2.554, "high": 2.554, "low": 2.552, "close": 2.552, "volume": 11.36, "quote_volume": 29.00165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769885940000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 105.98, "quote_volume": 270.7789, "trades": 5, "taker_buy_volume": 105.98, "taker_buy_quote": 270.7789}, {"ts": 1769886000000, "open": 2.556, "high": 2.566, "low": 2.556, "close": 2.563, "volume": 341.58, "quote_volume": 875.118, "trades": 42, "taker_buy_volume": 179.19, "taker_buy_quote": 459.0514}, {"ts": 1769886060000, "open": 2.562, "high": 2.562, "low": 2.551, "close": 2.552, "volume": 90.83, "quote_volume": 232.00981, "trades": 17, "taker_buy_volume": 45.09, "taker_buy_quote": 115.06968}, {"ts": 1769886120000, "open": 2.553, "high": 2.559, "low": 2.553, "close": 2.559, "volume": 51.56, "quote_volume": 131.77401, "trades": 16, "taker_buy_volume": 43.7, "taker_buy_quote": 111.69564}, {"ts": 1769886180000, "open": 2.56, "high": 2.56, "low": 2.556, "close": 2.559, "volume": 81.34, "quote_volume": 208.12462, "trades": 33, "taker_buy_volume": 12.84, "taker_buy_quote": 32.86648}, {"ts": 1769886240000, "open": 2.561, "high": 2.562, "low": 2.556, "close": 2.556, "volume": 25.75, "quote_volume": 65.88753, "trades": 15, "taker_buy_volume": 8.15, "taker_buy_quote": 20.87389}, {"ts": 1769886300000, "open": 2.56, "high": 2.561, "low": 2.559, "close": 2.561, "volume": 23.32, "quote_volume": 59.70115, "trades": 7, "taker_buy_volume": 9.79, "taker_buy_quote": 25.06827}, {"ts": 1769886360000, "open": 2.561, "high": 2.57, "low": 2.559, "close": 2.559, "volume": 135.49, "quote_volume": 347.59638, "trades": 33, "taker_buy_volume": 34.73, "taker_buy_quote": 89.11777}, {"ts": 1769886420000, "open": 2.558, "high": 2.562, "low": 2.557, "close": 2.562, "volume": 68.58, "quote_volume": 175.50684, "trades": 14, "taker_buy_volume": 55.44, "taker_buy_quote": 141.90394}, {"ts": 1769886480000, "open": 2.561, "high": 2.567, "low": 2.561, "close": 2.564, "volume": 63.67, "quote_volume": 163.2731, "trades": 16, "taker_buy_volume": 23.45, "taker_buy_quote": 60.14529}, {"ts": 1769886540000, "open": 2.562, "high": 2.576, "low": 2.561, "close": 2.576, "volume": 185.8, "quote_volume": 477.19225, "trades": 32, "taker_buy_volume": 123.7, "taker_buy_quote": 317.57404}, {"ts": 1769886600000, "open": 2.577, "high": 2.59, "low": 2.577, "close": 2.578, "volume": 617.55, "quote_volume": 1595.15376, "trades": 98, "taker_buy_volume": 310.66, "taker_buy_quote": 802.19157}, {"ts": 1769886660000, "open": 2.577, "high": 2.577, "low": 2.568, "close": 2.57, "volume": 117.15, "quote_volume": 301.15109, "trades": 21, "taker_buy_volume": 78.17, "taker_buy_quote": 200.87524}, {"ts": 1769886720000, "open": 2.571, "high": 2.576, "low": 2.569, "close": 2.572, "volume": 40.92, "quote_volume": 105.2854, "trades": 13, "taker_buy_volume": 24.16, "taker_buy_quote": 62.16986}, {"ts": 1769886780000, "open": 2.574, "high": 2.575, "low": 2.571, "close": 2.574, "volume": 72.14, "quote_volume": 185.64209, "trades": 24, "taker_buy_volume": 27.42, "taker_buy_quote": 70.58298}, {"ts": 1769886840000, "open": 2.576, "high": 2.579, "low": 2.576, "close": 2.579, "volume": 26.67, "quote_volume": 68.74118, "trades": 7, "taker_buy_volume": 22.77, "taker_buy_quote": 58.69478}, {"ts": 1769886900000, "open": 2.577, "high": 2.582, "low": 2.577, "close": 2.582, "volume": 23.35, "quote_volume": 60.22821, "trades": 7, "taker_buy_volume": 15.96, "taker_buy_quote": 41.18418}, {"ts": 1769886960000, "open": 2.583, "high": 2.596, "low": 2.583, "close": 2.588, "volume": 226.92, "quote_volume": 587.77462, "trades": 54, "taker_buy_volume": 90.42, "taker_buy_quote": 234.14835}, {"ts": 1769887020000, "open": 2.587, "high": 2.587, "low": 2.583, "close": 2.586, "volume": 47.76, "quote_volume": 123.42229, "trades": 9, "taker_buy_volume": 28.34, "taker_buy_quote": 73.22162}, {"ts": 1769887080000, "open": 2.586, "high": 2.589, "low": 2.586, "close": 2.587, "volume": 18.36, "quote_volume": 47.50508, "trades": 6, "taker_buy_volume": 18.36, "taker_buy_quote": 47.50508}, {"ts": 1769887140000, "open": 2.588, "high": 2.59, "low": 2.588, "close": 2.59, "volume": 13.3, "quote_volume": 34.4337, "trades": 4, "taker_buy_volume": 13.3, "taker_buy_quote": 34.4337}, {"ts": 1769887200000, "open": 2.591, "high": 2.591, "low": 2.589, "close": 2.589, "volume": 25.86, "quote_volume": 66.99552, "trades": 3, "taker_buy_volume": 3.88, "taker_buy_quote": 10.05308}, {"ts": 1769887260000, "open": 2.588, "high": 2.588, "low": 2.578, "close": 2.578, "volume": 105.44, "quote_volume": 272.39927, "trades": 35, "taker_buy_volume": 43.36, "taker_buy_quote": 112.08723}, {"ts": 1769887320000, "open": 2.577, "high": 2.588, "low": 2.57, "close": 2.574, "volume": 285.29, "quote_volume": 736.13615, "trades": 56, "taker_buy_volume": 207.84, "taker_buy_quote": 536.84301}, {"ts": 1769887380000, "open": 2.573, "high": 2.575, "low": 2.571, "close": 2.571, "volume": 31.72, "quote_volume": 81.62069, "trades": 11, "taker_buy_volume": 15.29, "taker_buy_quote": 39.358}, {"ts": 1769887440000, "open": 2.572, "high": 2.577, "low": 2.572, "close": 2.577, "volume": 40.49, "quote_volume": 104.27464, "trades": 13, "taker_buy_volume": 33.38, "taker_buy_quote": 85.98772}, {"ts": 1769887500000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 3.05, "quote_volume": 7.85985, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 7.85985}, {"ts": 1769887560000, "open": 2.578, "high": 2.583, "low": 2.578, "close": 2.583, "volume": 22.53, "quote_volume": 58.13664, "trades": 7, "taker_buy_volume": 22.53, "taker_buy_quote": 58.13664}, {"ts": 1769887620000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 11.32, "quote_volume": 29.21692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887680000, "open": 2.58, "high": 2.582, "low": 2.579, "close": 2.582, "volume": 11.67, "quote_volume": 30.11249, "trades": 3, "taker_buy_volume": 3.89, "taker_buy_quote": 10.04398}, {"ts": 1769887740000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887800000, "open": 2.583, "high": 2.591, "low": 2.583, "close": 2.587, "volume": 67.7, "quote_volume": 175.19585, "trades": 20, "taker_buy_volume": 32.54, "taker_buy_quote": 84.19577}, {"ts": 1769887860000, "open": 2.585, "high": 2.585, "low": 2.577, "close": 2.577, "volume": 57.68, "quote_volume": 148.81417, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887920000, "open": 2.577, "high": 2.577, "low": 2.556, "close": 2.558, "volume": 553.42, "quote_volume": 1420.83335, "trades": 120, "taker_buy_volume": 228.58, "taker_buy_quote": 587.00033}, {"ts": 1769887980000, "open": 2.559, "high": 2.565, "low": 2.554, "close": 2.561, "volume": 1495.39, "quote_volume": 3826.89797, "trades": 61, "taker_buy_volume": 719.96, "taker_buy_quote": 1844.38809}, {"ts": 1769888040000, "open": 2.56, "high": 2.56, "low": 2.556, "close": 2.557, "volume": 391.69, "quote_volume": 1002.01932, "trades": 29, "taker_buy_volume": 5.67, "taker_buy_quote": 14.50386}, {"ts": 1769888100000, "open": 2.559, "high": 2.564, "low": 2.559, "close": 2.559, "volume": 225.49, "quote_volume": 577.44198, "trades": 28, "taker_buy_volume": 189.11, "taker_buy_quote": 484.32315}, {"ts": 1769888160000, "open": 2.558, "high": 2.558, "low": 2.554, "close": 2.554, "volume": 53.73, "quote_volume": 137.30474, "trades": 10, "taker_buy_volume": 34.2, "taker_buy_quote": 87.38358}, {"ts": 1769888220000, "open": 2.554, "high": 2.555, "low": 2.547, "close": 2.547, "volume": 189.1, "quote_volume": 482.42134, "trades": 51, "taker_buy_volume": 79.46, "taker_buy_quote": 202.80755}, {"ts": 1769888280000, "open": 2.548, "high": 2.551, "low": 2.544, "close": 2.55, "volume": 114.2, "quote_volume": 290.95955, "trades": 31, "taker_buy_volume": 72.23, "taker_buy_quote": 184.1005}, {"ts": 1769888340000, "open": 2.547, "high": 2.547, "low": 2.546, "close": 2.546, "volume": 8.06, "quote_volume": 20.52752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888400000, "open": 2.546, "high": 2.546, "low": 2.543, "close": 2.546, "volume": 14.01, "quote_volume": 35.65345, "trades": 8, "taker_buy_volume": 2.43, "taker_buy_quote": 6.18678}, {"ts": 1769888460000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888520000, "open": 2.543, "high": 2.543, "low": 2.541, "close": 2.541, "volume": 41.88, "quote_volume": 106.44115, "trades": 10, "taker_buy_volume": 11.5, "taker_buy_quote": 29.233}, {"ts": 1769888580000, "open": 2.543, "high": 2.554, "low": 2.543, "close": 2.551, "volume": 83.56, "quote_volume": 213.03385, "trades": 29, "taker_buy_volume": 48.27, "taker_buy_quote": 123.01731}, {"ts": 1769888640000, "open": 2.551, "high": 2.551, "low": 2.542, "close": 2.542, "volume": 37.22, "quote_volume": 94.77261, "trades": 17, "taker_buy_volume": 8.04, "taker_buy_quote": 20.51004}, {"ts": 1769888700000, "open": 2.547, "high": 2.553, "low": 2.547, "close": 2.553, "volume": 27.55, "quote_volume": 70.25244, "trades": 8, "taker_buy_volume": 27.55, "taker_buy_quote": 70.25244}, {"ts": 1769888760000, "open": 2.551, "high": 2.558, "low": 2.548, "close": 2.558, "volume": 90.55, "quote_volume": 230.99031, "trades": 26, "taker_buy_volume": 55.16, "taker_buy_quote": 140.72165}, {"ts": 1769888820000, "open": 2.558, "high": 2.563, "low": 2.558, "close": 2.559, "volume": 78.74, "quote_volume": 201.60935, "trades": 28, "taker_buy_volume": 29.57, "taker_buy_quote": 75.7263}, {"ts": 1769888880000, "open": 2.558, "high": 2.564, "low": 2.558, "close": 2.558, "volume": 42.61, "quote_volume": 109.11818, "trades": 11, "taker_buy_volume": 14.88, "taker_buy_quote": 38.1288}, {"ts": 1769888940000, "open": 2.559, "high": 2.56, "low": 2.555, "close": 2.56, "volume": 27.4, "quote_volume": 70.0658, "trades": 8, "taker_buy_volume": 3.92, "taker_buy_quote": 10.0352}, {"ts": 1769889000000, "open": 2.561, "high": 2.563, "low": 2.557, "close": 2.557, "volume": 37.86, "quote_volume": 96.92742, "trades": 18, "taker_buy_volume": 10.96, "taker_buy_quote": 28.07872}, {"ts": 1769889060000, "open": 2.557, "high": 2.562, "low": 2.557, "close": 2.562, "volume": 272.37, "quote_volume": 696.56197, "trades": 37, "taker_buy_volume": 50.69, "taker_buy_quote": 129.72621}, {"ts": 1769889120000, "open": 2.559, "high": 2.564, "low": 2.555, "close": 2.559, "volume": 50.61, "quote_volume": 129.4996, "trades": 19, "taker_buy_volume": 28.67, "taker_buy_quote": 73.39462}, {"ts": 1769889180000, "open": 2.556, "high": 2.559, "low": 2.556, "close": 2.559, "volume": 82.68, "quote_volume": 211.55, "trades": 17, "taker_buy_volume": 78.16, "taker_buy_quote": 199.99688}, {"ts": 1769889240000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 5.57, "quote_volume": 14.24249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889300000, "open": 2.559, "high": 2.559, "low": 2.555, "close": 2.555, "volume": 28.66, "quote_volume": 73.27426, "trades": 9, "taker_buy_volume": 5.86, "taker_buy_quote": 14.99574}, {"ts": 1769889360000, "open": 2.555, "high": 2.562, "low": 2.555, "close": 2.56, "volume": 53.71, "quote_volume": 137.50923, "trades": 10, "taker_buy_volume": 42.97, "taker_buy_quote": 110.03833}, {"ts": 1769889420000, "open": 2.562, "high": 2.564, "low": 2.56, "close": 2.56, "volume": 93.13, "quote_volume": 238.5988, "trades": 15, "taker_buy_volume": 34.31, "taker_buy_quote": 87.91106}, {"ts": 1769889480000, "open": 2.561, "high": 2.563, "low": 2.561, "close": 2.563, "volume": 12.79, "quote_volume": 32.77279, "trades": 4, "taker_buy_volume": 7.84, "taker_buy_quote": 20.09}, {"ts": 1769889540000, "open": 2.562, "high": 2.562, "low": 2.562, "close": 2.562, "volume": 38.25, "quote_volume": 97.9965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889600000, "open": 2.563, "high": 2.57, "low": 2.563, "close": 2.569, "volume": 60.01, "quote_volume": 153.98106, "trades": 24, "taker_buy_volume": 29.44, "taker_buy_quote": 75.58428}, {"ts": 1769889660000, "open": 2.568, "high": 2.573, "low": 2.568, "close": 2.569, "volume": 98.69, "quote_volume": 253.71862, "trades": 21, "taker_buy_volume": 78.81, "taker_buy_quote": 202.65078}, {"ts": 1769889720000, "open": 2.568, "high": 2.568, "low": 2.562, "close": 2.562, "volume": 36.21, "quote_volume": 92.88827, "trades": 15, "taker_buy_volume": 5.2, "taker_buy_quote": 13.3328}, {"ts": 1769889780000, "open": 2.563, "high": 2.563, "low": 2.557, "close": 2.557, "volume": 437.79, "quote_volume": 1121.48198, "trades": 26, "taker_buy_volume": 10.02, "taker_buy_quote": 25.66392}, {"ts": 1769889840000, "open": 2.556, "high": 2.563, "low": 2.552, "close": 2.553, "volume": 824.3, "quote_volume": 2108.64746, "trades": 57, "taker_buy_volume": 322.13, "taker_buy_quote": 824.79638}, {"ts": 1769889900000, "open": 2.556, "high": 2.557, "low": 2.555, "close": 2.555, "volume": 78.69, "quote_volume": 201.09787, "trades": 25, "taker_buy_volume": 37.57, "taker_buy_quote": 96.03627}, {"ts": 1769889960000, "open": 2.558, "high": 2.561, "low": 2.556, "close": 2.561, "volume": 34.82, "quote_volume": 89.09792, "trades": 12, "taker_buy_volume": 19.6, "taker_buy_quote": 50.17208}, {"ts": 1769890020000, "open": 2.561, "high": 2.561, "low": 2.561, "close": 2.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890080000, "open": 2.559, "high": 2.559, "low": 2.55, "close": 2.55, "volume": 199.58, "quote_volume": 509.28165, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890140000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890200000, "open": 2.552, "high": 2.552, "low": 2.547, "close": 2.547, "volume": 40.76, "quote_volume": 103.9107, "trades": 11, "taker_buy_volume": 21.35, "taker_buy_quote": 54.44643}, {"ts": 1769890260000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 3.94, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 10.03912}, {"ts": 1769890320000, "open": 2.547, "high": 2.547, "low": 2.539, "close": 2.539, "volume": 68.92, "quote_volume": 175.21539, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890380000, "open": 2.539, "high": 2.543, "low": 2.539, "close": 2.543, "volume": 11.87, "quote_volume": 30.15373, "trades": 6, "taker_buy_volume": 3.95, "taker_buy_quote": 10.04485}, {"ts": 1769890440000, "open": 2.54, "high": 2.54, "low": 2.534, "close": 2.537, "volume": 289.72, "quote_volume": 734.66043, "trades": 18, "taker_buy_volume": 28.48, "taker_buy_quote": 72.20865}, {"ts": 1769890500000, "open": 2.535, "high": 2.536, "low": 2.533, "close": 2.534, "volume": 52.05, "quote_volume": 131.91265, "trades": 13, "taker_buy_volume": 33.25, "taker_buy_quote": 84.27209}, {"ts": 1769890560000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 3.96, "quote_volume": 10.04256, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 10.04256}, {"ts": 1769890620000, "open": 2.537, "high": 2.537, "low": 2.535, "close": 2.535, "volume": 7.91, "quote_volume": 20.05975, "trades": 2, "taker_buy_volume": 3.95, "taker_buy_quote": 10.02115}, {"ts": 1769890680000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 13.69, "quote_volume": 34.69046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 2.535, "high": 2.536, "low": 2.533, "close": 2.533, "volume": 17.67, "quote_volume": 44.80454, "trades": 8, "taker_buy_volume": 16.32, "taker_buy_quote": 41.38499}, {"ts": 1769890800000, "open": 2.536, "high": 2.536, "low": 2.531, "close": 2.535, "volume": 55.87, "quote_volume": 141.53518, "trades": 14, "taker_buy_volume": 14.86, "taker_buy_quote": 37.67802}, {"ts": 1769890860000, "open": 2.535, "high": 2.542, "low": 2.534, "close": 2.542, "volume": 147.36, "quote_volume": 373.88913, "trades": 26, "taker_buy_volume": 23.71, "taker_buy_quote": 60.21152}, {"ts": 1769890920000, "open": 2.543, "high": 2.57, "low": 2.543, "close": 2.562, "volume": 745.8, "quote_volume": 1910.54073, "trades": 86, "taker_buy_volume": 434.2, "taker_buy_quote": 1112.12613}, {"ts": 1769890980000, "open": 2.562, "high": 2.562, "low": 2.548, "close": 2.548, "volume": 120.9, "quote_volume": 309.10173, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891040000, "open": 2.547, "high": 2.547, "low": 2.542, "close": 2.542, "volume": 32.05, "quote_volume": 81.5518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891100000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891160000, "open": 2.541, "high": 2.541, "low": 2.537, "close": 2.537, "volume": 94.61, "quote_volume": 240.18163, "trades": 15, "taker_buy_volume": 43.6, "taker_buy_quote": 110.68226}, {"ts": 1769891220000, "open": 2.539, "high": 2.541, "low": 2.539, "close": 2.541, "volume": 11.85, "quote_volume": 30.099, "trades": 3, "taker_buy_volume": 11.85, "taker_buy_quote": 30.099}, {"ts": 1769891280000, "open": 2.538, "high": 2.538, "low": 2.537, "close": 2.537, "volume": 7.9, "quote_volume": 20.04625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891340000, "open": 2.536, "high": 2.536, "low": 2.533, "close": 2.533, "volume": 23.52, "quote_volume": 59.6188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891400000, "open": 2.532, "high": 2.532, "low": 2.53, "close": 2.531, "volume": 33.88, "quote_volume": 85.75582, "trades": 12, "taker_buy_volume": 7.27, "taker_buy_quote": 18.40764}, {"ts": 1769891460000, "open": 2.534, "high": 2.535, "low": 2.534, "close": 2.535, "volume": 16.61, "quote_volume": 42.10239, "trades": 5, "taker_buy_volume": 16.61, "taker_buy_quote": 42.10239}, {"ts": 1769891520000, "open": 2.535, "high": 2.535, "low": 2.531, "close": 2.531, "volume": 65.27, "quote_volume": 165.32588, "trades": 19, "taker_buy_volume": 38.51, "taker_buy_quote": 97.54584}, {"ts": 1769891580000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 2.531, "high": 2.534, "low": 2.531, "close": 2.534, "volume": 298.07, "quote_volume": 754.43893, "trades": 4, "taker_buy_volume": 298.07, "taker_buy_quote": 754.43893}, {"ts": 1769891700000, "open": 2.535, "high": 2.541, "low": 2.534, "close": 2.534, "volume": 71.22, "quote_volume": 180.68286, "trades": 24, "taker_buy_volume": 30.93, "taker_buy_quote": 78.48732}, {"ts": 1769891760000, "open": 2.535, "high": 2.536, "low": 2.534, "close": 2.534, "volume": 14.13, "quote_volume": 35.8173, "trades": 5, "taker_buy_volume": 7.92, "taker_buy_quote": 20.08116}, {"ts": 1769891820000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 2.533, "high": 2.534, "low": 2.53, "close": 2.534, "volume": 101.8, "quote_volume": 257.6994, "trades": 21, "taker_buy_volume": 60.03, "taker_buy_quote": 151.93815}, {"ts": 1769891940000, "open": 2.535, "high": 2.536, "low": 2.533, "close": 2.535, "volume": 29.59, "quote_volume": 75.00727, "trades": 12, "taker_buy_volume": 11.88, "taker_buy_quote": 30.11976}, {"ts": 1769892000000, "open": 2.534, "high": 2.537, "low": 2.534, "close": 2.537, "volume": 11.88, "quote_volume": 30.12372, "trades": 3, "taker_buy_volume": 7.92, "taker_buy_quote": 20.08908}, {"ts": 1769892060000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 22.04, "quote_volume": 55.93752, "trades": 10, "taker_buy_volume": 3.96, "taker_buy_quote": 10.05048}, {"ts": 1769892120000, "open": 2.539, "high": 2.546, "low": 2.539, "close": 2.546, "volume": 119.82, "quote_volume": 304.71672, "trades": 18, "taker_buy_volume": 112.29, "taker_buy_quote": 285.58299}, {"ts": 1769892180000, "open": 2.547, "high": 2.557, "low": 2.547, "close": 2.554, "volume": 440.02, "quote_volume": 1122.63981, "trades": 35, "taker_buy_volume": 375.09, "taker_buy_quote": 956.71876}, {"ts": 1769892240000, "open": 2.554, "high": 2.556, "low": 2.55, "close": 2.556, "volume": 183.06, "quote_volume": 467.67429, "trades": 11, "taker_buy_volume": 165.62, "taker_buy_quote": 423.16303}, {"ts": 1769892300000, "open": 2.557, "high": 2.558, "low": 2.554, "close": 2.554, "volume": 203.81, "quote_volume": 521.02642, "trades": 13, "taker_buy_volume": 192.03, "taker_buy_quote": 490.92853}, {"ts": 1769892360000, "open": 2.553, "high": 2.58, "low": 2.553, "close": 2.565, "volume": 1590.78, "quote_volume": 4085.48433, "trades": 114, "taker_buy_volume": 1456.58, "taker_buy_quote": 3741.2886}, {"ts": 1769892420000, "open": 2.568, "high": 2.568, "low": 2.564, "close": 2.564, "volume": 19.59, "quote_volume": 50.24831, "trades": 4, "taker_buy_volume": 3.91, "taker_buy_quote": 10.04088}, {"ts": 1769892480000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892540000, "open": 2.564, "high": 2.564, "low": 2.557, "close": 2.557, "volume": 51.73, "quote_volume": 132.40582, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892600000, "open": 2.556, "high": 2.556, "low": 2.556, "close": 2.556, "volume": 3.92, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892660000, "open": 2.558, "high": 2.559, "low": 2.558, "close": 2.558, "volume": 49.71, "quote_volume": 127.17676, "trades": 7, "taker_buy_volume": 17.65, "taker_buy_quote": 45.1558}, {"ts": 1769892720000, "open": 2.559, "high": 2.559, "low": 2.558, "close": 2.558, "volume": 22.28, "quote_volume": 57.0106, "trades": 5, "taker_buy_volume": 6.48, "taker_buy_quote": 16.58232}, {"ts": 1769892780000, "open": 2.557, "high": 2.558, "low": 2.555, "close": 2.558, "volume": 28.36, "quote_volume": 72.49594, "trades": 7, "taker_buy_volume": 10.23, "taker_buy_quote": 26.16203}, {"ts": 1769892840000, "open": 2.559, "high": 2.561, "low": 2.558, "close": 2.561, "volume": 60.13, "quote_volume": 153.91509, "trades": 8, "taker_buy_volume": 50.01, "taker_buy_quote": 128.0256}, {"ts": 1769892900000, "open": 2.562, "high": 2.564, "low": 2.56, "close": 2.564, "volume": 30.39, "quote_volume": 77.85011, "trades": 10, "taker_buy_volume": 11.73, "taker_buy_quote": 30.06399}, {"ts": 1769892960000, "open": 2.565, "high": 2.573, "low": 2.565, "close": 2.573, "volume": 486.56, "quote_volume": 1250.12569, "trades": 17, "taker_buy_volume": 464.85, "taker_buy_quote": 1194.28757}, {"ts": 1769893020000, "open": 2.573, "high": 2.573, "low": 2.571, "close": 2.573, "volume": 49.56, "quote_volume": 127.48718, "trades": 6, "taker_buy_volume": 11.68, "taker_buy_quote": 30.05264}, {"ts": 1769893080000, "open": 2.574, "high": 2.579, "low": 2.574, "close": 2.577, "volume": 567.2, "quote_volume": 1461.76786, "trades": 21, "taker_buy_volume": 555.98, "taker_buy_quote": 1432.84984}, {"ts": 1769893140000, "open": 2.578, "high": 2.581, "low": 2.578, "close": 2.578, "volume": 230.82, "quote_volume": 595.20294, "trades": 10, "taker_buy_volume": 211.96, "taker_buy_quote": 546.56689}, {"ts": 1769893200000, "open": 2.577, "high": 2.587, "low": 2.572, "close": 2.584, "volume": 525.67, "quote_volume": 1354.56614, "trades": 54, "taker_buy_volume": 182.53, "taker_buy_quote": 470.93382}, {"ts": 1769893260000, "open": 2.586, "high": 2.589, "low": 2.583, "close": 2.587, "volume": 237.43, "quote_volume": 614.13454, "trades": 28, "taker_buy_volume": 143.51, "taker_buy_quote": 371.17783}, {"ts": 1769893320000, "open": 2.585, "high": 2.585, "low": 2.573, "close": 2.573, "volume": 110.27, "quote_volume": 284.10625, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893380000, "open": 2.574, "high": 2.577, "low": 2.569, "close": 2.569, "volume": 300.23, "quote_volume": 773.16327, "trades": 16, "taker_buy_volume": 280.33, "taker_buy_quote": 722.0008}, {"ts": 1769893440000, "open": 2.568, "high": 2.568, "low": 2.566, "close": 2.566, "volume": 19.22, "quote_volume": 49.33774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893500000, "open": 2.568, "high": 2.568, "low": 2.568, "close": 2.568, "volume": 3.91, "quote_volume": 10.04088, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 10.04088}, {"ts": 1769893560000, "open": 2.565, "high": 2.565, "low": 2.563, "close": 2.563, "volume": 203.99, "quote_volume": 523.03268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893620000, "open": 2.565, "high": 2.571, "low": 2.565, "close": 2.571, "volume": 39.56, "quote_volume": 101.58117, "trades": 10, "taker_buy_volume": 39.56, "taker_buy_quote": 101.58117}, {"ts": 1769893680000, "open": 2.572, "high": 2.572, "low": 2.565, "close": 2.565, "volume": 23.43, "quote_volume": 60.16428, "trades": 6, "taker_buy_volume": 3.9, "taker_buy_quote": 10.0308}, {"ts": 1769893740000, "open": 2.565, "high": 2.566, "low": 2.563, "close": 2.563, "volume": 49.94, "quote_volume": 128.06338, "trades": 10, "taker_buy_volume": 21.61, "taker_buy_quote": 55.43356}, {"ts": 1769893800000, "open": 2.564, "high": 2.564, "low": 2.562, "close": 2.562, "volume": 71.46, "quote_volume": 183.11197, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893860000, "open": 2.563, "high": 2.563, "low": 2.558, "close": 2.56, "volume": 146.4, "quote_volume": 374.86003, "trades": 17, "taker_buy_volume": 28.42, "taker_buy_quote": 72.71012}, {"ts": 1769893920000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893980000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 17.03, "quote_volume": 43.5968, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 7.6288}, {"ts": 1769894040000, "open": 2.559, "high": 2.559, "low": 2.557, "close": 2.557, "volume": 22.49, "quote_volume": 57.51869, "trades": 4, "taker_buy_volume": 10.73, "taker_buy_quote": 27.43661}, {"ts": 1769894100000, "open": 2.559, "high": 2.574, "low": 2.559, "close": 2.569, "volume": 1114.16, "quote_volume": 2861.32956, "trades": 52, "taker_buy_volume": 1002.66, "taker_buy_quote": 2574.99865}, {"ts": 1769894160000, "open": 2.568, "high": 2.568, "low": 2.567, "close": 2.567, "volume": 46.07, "quote_volume": 118.2656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894220000, "open": 2.569, "high": 2.573, "low": 2.569, "close": 2.573, "volume": 148.81, "quote_volume": 382.48412, "trades": 14, "taker_buy_volume": 139.73, "taker_buy_quote": 359.13036}, {"ts": 1769894280000, "open": 2.573, "high": 2.575, "low": 2.57, "close": 2.57, "volume": 333.85, "quote_volume": 858.93464, "trades": 12, "taker_buy_volume": 224.19, "taker_buy_quote": 576.99878}, {"ts": 1769894340000, "open": 2.569, "high": 2.569, "low": 2.565, "close": 2.565, "volume": 25.64, "quote_volume": 65.82397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894400000, "open": 2.564, "high": 2.564, "low": 2.557, "close": 2.557, "volume": 493.8, "quote_volume": 1264.58712, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894460000, "open": 2.556, "high": 2.559, "low": 2.555, "close": 2.555, "volume": 46.44, "quote_volume": 118.74006, "trades": 9, "taker_buy_volume": 23.43, "taker_buy_quote": 59.93941}, {"ts": 1769894520000, "open": 2.559, "high": 2.559, "low": 2.554, "close": 2.554, "volume": 23.53, "quote_volume": 60.15442, "trades": 7, "taker_buy_volume": 3.92, "taker_buy_quote": 10.03128}, {"ts": 1769894580000, "open": 2.555, "high": 2.559, "low": 2.555, "close": 2.559, "volume": 22.55, "quote_volume": 57.65742, "trades": 6, "taker_buy_volume": 22.55, "taker_buy_quote": 57.65742}, {"ts": 1769894640000, "open": 2.56, "high": 2.564, "low": 2.56, "close": 2.561, "volume": 24.53, "quote_volume": 62.8438, "trades": 7, "taker_buy_volume": 19.59, "taker_buy_quote": 50.18956}, {"ts": 1769894700000, "open": 2.561, "high": 2.561, "low": 2.56, "close": 2.561, "volume": 11.44, "quote_volume": 29.29392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894760000, "open": 2.562, "high": 2.566, "low": 2.562, "close": 2.566, "volume": 19.58, "quote_volume": 50.20309, "trades": 5, "taker_buy_volume": 19.58, "taker_buy_quote": 50.20309}, {"ts": 1769894820000, "open": 2.567, "high": 2.575, "low": 2.567, "close": 2.573, "volume": 321.47, "quote_volume": 826.97417, "trades": 17, "taker_buy_volume": 275.59, "taker_buy_quote": 708.8809}, {"ts": 1769894880000, "open": 2.574, "high": 2.578, "low": 2.574, "close": 2.577, "volume": 39.13, "quote_volume": 100.84219, "trades": 9, "taker_buy_volume": 18.64, "taker_buy_quote": 48.0327}, {"ts": 1769894940000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895000000, "open": 2.576, "high": 2.576, "low": 2.572, "close": 2.573, "volume": 286.92, "quote_volume": 738.5449, "trades": 19, "taker_buy_volume": 62.91, "taker_buy_quote": 161.99325}, {"ts": 1769895060000, "open": 2.572, "high": 2.572, "low": 2.567, "close": 2.571, "volume": 50.96, "quote_volume": 130.94726, "trades": 16, "taker_buy_volume": 18.62, "taker_buy_quote": 47.83623}, {"ts": 1769895120000, "open": 2.571, "high": 2.575, "low": 2.571, "close": 2.575, "volume": 14.95, "quote_volume": 38.46841, "trades": 7, "taker_buy_volume": 14.95, "taker_buy_quote": 38.46841}, {"ts": 1769895180000, "open": 2.573, "high": 2.573, "low": 2.568, "close": 2.568, "volume": 153.67, "quote_volume": 395.09107, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895240000, "open": 2.57, "high": 2.574, "low": 2.57, "close": 2.574, "volume": 19.5, "quote_volume": 50.154, "trades": 6, "taker_buy_volume": 19.5, "taker_buy_quote": 50.154}, {"ts": 1769895300000, "open": 2.574, "high": 2.579, "low": 2.574, "close": 2.579, "volume": 30.32, "quote_volume": 78.0999, "trades": 7, "taker_buy_volume": 30.32, "taker_buy_quote": 78.0999}, {"ts": 1769895360000, "open": 2.578, "high": 2.581, "low": 2.577, "close": 2.577, "volume": 103.59, "quote_volume": 267.08154, "trades": 14, "taker_buy_volume": 15.53, "taker_buy_quote": 40.07904}, {"ts": 1769895420000, "open": 2.581, "high": 2.587, "low": 2.581, "close": 2.587, "volume": 36.25, "quote_volume": 93.67791, "trades": 13, "taker_buy_volume": 36.25, "taker_buy_quote": 93.67791}, {"ts": 1769895480000, "open": 2.586, "high": 2.588, "low": 2.585, "close": 2.588, "volume": 44.09, "quote_volume": 114.02078, "trades": 6, "taker_buy_volume": 6.39, "taker_buy_quote": 16.53481}, {"ts": 1769895540000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895600000, "open": 2.587, "high": 2.587, "low": 2.586, "close": 2.586, "volume": 7.76, "quote_volume": 20.07124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895660000, "open": 2.585, "high": 2.588, "low": 2.585, "close": 2.588, "volume": 30.11, "quote_volume": 77.905, "trades": 4, "taker_buy_volume": 3.88, "taker_buy_quote": 10.04144}, {"ts": 1769895720000, "open": 2.586, "high": 2.586, "low": 2.585, "close": 2.586, "volume": 14.03, "quote_volume": 36.2777, "trades": 3, "taker_buy_volume": 2.04, "taker_buy_quote": 5.27544}, {"ts": 1769895780000, "open": 2.584, "high": 2.584, "low": 2.582, "close": 2.582, "volume": 77.0, "quote_volume": 198.89539, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895840000, "open": 2.581, "high": 2.581, "low": 2.579, "close": 2.58, "volume": 60.57, "quote_volume": 156.24653, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 2.579, "high": 2.579, "low": 2.575, "close": 2.575, "volume": 499.18, "quote_volume": 1286.41304, "trades": 22, "taker_buy_volume": 22.79, "taker_buy_quote": 58.70925}, {"ts": 1769895960000, "open": 2.575, "high": 2.579, "low": 2.575, "close": 2.579, "volume": 111.33, "quote_volume": 286.95671, "trades": 11, "taker_buy_volume": 111.33, "taker_buy_quote": 286.95671}, {"ts": 1769896020000, "open": 2.575, "high": 2.58, "low": 2.575, "close": 2.58, "volume": 28.32, "quote_volume": 73.02067, "trades": 7, "taker_buy_volume": 22.88, "taker_buy_quote": 59.01267}, {"ts": 1769896080000, "open": 2.576, "high": 2.576, "low": 2.576, "close": 2.576, "volume": 3.89, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896140000, "open": 2.575, "high": 2.576, "low": 2.574, "close": 2.576, "volume": 35.28, "quote_volume": 90.84264, "trades": 8, "taker_buy_volume": 8.31, "taker_buy_quote": 21.40215}, {"ts": 1769896200000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 3.89, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 3.89, "taker_buy_quote": 10.02453}, {"ts": 1769896260000, "open": 2.577, "high": 2.579, "low": 2.575, "close": 2.576, "volume": 42.89, "quote_volume": 110.5243, "trades": 13, "taker_buy_volume": 16.55, "taker_buy_quote": 42.65781}, {"ts": 1769896320000, "open": 2.576, "high": 2.581, "low": 2.576, "close": 2.579, "volume": 83.3, "quote_volume": 214.78122, "trades": 26, "taker_buy_volume": 50.09, "taker_buy_quote": 129.1864}, {"ts": 1769896380000, "open": 2.58, "high": 2.582, "low": 2.579, "close": 2.579, "volume": 26.08, "quote_volume": 67.30081, "trades": 7, "taker_buy_volume": 11.67, "taker_buy_quote": 30.12027}, {"ts": 1769896440000, "open": 2.578, "high": 2.579, "low": 2.578, "close": 2.579, "volume": 7.92, "quote_volume": 20.42179, "trades": 2, "taker_buy_volume": 4.03, "taker_buy_quote": 10.39337}, {"ts": 1769896500000, "open": 2.577, "high": 2.577, "low": 2.573, "close": 2.574, "volume": 38.1, "quote_volume": 98.08975, "trades": 16, "taker_buy_volume": 2.2, "taker_buy_quote": 5.665}, {"ts": 1769896560000, "open": 2.574, "high": 2.574, "low": 2.572, "close": 2.574, "volume": 31.3, "quote_volume": 80.54029, "trades": 9, "taker_buy_volume": 8.02, "taker_buy_quote": 20.63958}, {"ts": 1769896620000, "open": 2.573, "high": 2.573, "low": 2.572, "close": 2.573, "volume": 11.7, "quote_volume": 30.1002, "trades": 3, "taker_buy_volume": 3.9, "taker_buy_quote": 10.0347}, {"ts": 1769896680000, "open": 2.574, "high": 2.577, "low": 2.574, "close": 2.577, "volume": 12.34, "quote_volume": 31.77679, "trades": 4, "taker_buy_volume": 12.34, "taker_buy_quote": 31.77679}, {"ts": 1769896740000, "open": 2.573, "high": 2.575, "low": 2.568, "close": 2.575, "volume": 359.29, "quote_volume": 923.57792, "trades": 26, "taker_buy_volume": 82.45, "taker_buy_quote": 211.89639}, {"ts": 1769896800000, "open": 2.576, "high": 2.578, "low": 2.574, "close": 2.574, "volume": 58.3, "quote_volume": 150.15839, "trades": 22, "taker_buy_volume": 11.68, "taker_buy_quote": 30.09935}, {"ts": 1769896860000, "open": 2.573, "high": 2.577, "low": 2.572, "close": 2.572, "volume": 68.87, "quote_volume": 177.27709, "trades": 22, "taker_buy_volume": 29.39, "taker_buy_quote": 75.71017}, {"ts": 1769896920000, "open": 2.571, "high": 2.574, "low": 2.569, "close": 2.574, "volume": 125.91, "quote_volume": 323.72731, "trades": 25, "taker_buy_volume": 88.15, "taker_buy_quote": 226.69105}, {"ts": 1769896980000, "open": 2.574, "high": 2.574, "low": 2.569, "close": 2.57, "volume": 45.77, "quote_volume": 117.6495, "trades": 12, "taker_buy_volume": 16.59, "taker_buy_quote": 42.6647}, {"ts": 1769897040000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897100000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 6.15, "quote_volume": 15.79935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897160000, "open": 2.568, "high": 2.568, "low": 2.564, "close": 2.565, "volume": 123.2, "quote_volume": 316.1201, "trades": 38, "taker_buy_volume": 56.87, "taker_buy_quote": 145.96965}, {"ts": 1769897220000, "open": 2.565, "high": 2.565, "low": 2.565, "close": 2.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897280000, "open": 2.564, "high": 2.564, "low": 2.56, "close": 2.56, "volume": 62.46, "quote_volume": 159.95066, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897340000, "open": 2.559, "high": 2.559, "low": 2.556, "close": 2.556, "volume": 78.25, "quote_volume": 200.19058, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897400000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 43.4, "quote_volume": 110.9738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897460000, "open": 2.557, "high": 2.56, "low": 2.553, "close": 2.553, "volume": 889.17, "quote_volume": 2272.90906, "trades": 78, "taker_buy_volume": 43.68, "taker_buy_quote": 111.79998}, {"ts": 1769897520000, "open": 2.553, "high": 2.553, "low": 2.549, "close": 2.549, "volume": 41.94, "quote_volume": 106.97164, "trades": 11, "taker_buy_volume": 12.76, "taker_buy_quote": 32.57628}, {"ts": 1769897580000, "open": 2.547, "high": 2.552, "low": 2.547, "close": 2.552, "volume": 140.63, "quote_volume": 358.63957, "trades": 11, "taker_buy_volume": 117.6, "taker_buy_quote": 299.98216}, {"ts": 1769897640000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 124.78, "quote_volume": 318.31378, "trades": 23, "taker_buy_volume": 89.74, "taker_buy_quote": 228.92674}, {"ts": 1769897700000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 16.96, "quote_volume": 43.21408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897760000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 2.55, "high": 2.55, "low": 2.549, "close": 2.549, "volume": 59.06, "quote_volume": 150.59476, "trades": 10, "taker_buy_volume": 50.82, "taker_buy_quote": 129.591}, {"ts": 1769897880000, "open": 2.548, "high": 2.548, "low": 2.546, "close": 2.546, "volume": 8.95, "quote_volume": 22.79142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 2.543, "high": 2.544, "low": 2.541, "close": 2.544, "volume": 151.62, "quote_volume": 385.4509, "trades": 10, "taker_buy_volume": 47.98, "taker_buy_quote": 122.03889}, {"ts": 1769898000000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898060000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 13.54, "quote_volume": 34.44576, "trades": 2, "taker_buy_volume": 13.54, "taker_buy_quote": 34.44576}, {"ts": 1769898120000, "open": 2.542, "high": 2.542, "low": 2.541, "close": 2.541, "volume": 9.2, "quote_volume": 23.38517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898180000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898240000, "open": 2.545, "high": 2.545, "low": 2.542, "close": 2.542, "volume": 94.6, "quote_volume": 240.64108, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898300000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 2.4, "quote_volume": 6.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898360000, "open": 2.547, "high": 2.548, "low": 2.547, "close": 2.548, "volume": 2.49, "quote_volume": 6.34215, "trades": 2, "taker_buy_volume": 2.49, "taker_buy_quote": 6.34215}, {"ts": 1769898420000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898480000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898540000, "open": 2.551, "high": 2.555, "low": 2.549, "close": 2.555, "volume": 156.87, "quote_volume": 400.41226, "trades": 4, "taker_buy_volume": 154.67, "taker_buy_quote": 394.80446}, {"ts": 1769898600000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 22.3, "quote_volume": 57.0657, "trades": 7, "taker_buy_volume": 22.3, "taker_buy_quote": 57.0657}, {"ts": 1769898660000, "open": 2.559, "high": 2.559, "low": 2.556, "close": 2.556, "volume": 6.88, "quote_volume": 17.59782, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 10.69662}, {"ts": 1769898720000, "open": 2.557, "high": 2.557, "low": 2.555, "close": 2.555, "volume": 10.18, "quote_volume": 26.02396, "trades": 3, "taker_buy_volume": 3.15, "taker_buy_quote": 8.05455}, {"ts": 1769898780000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898960000, "open": 2.556, "high": 2.556, "low": 2.554, "close": 2.556, "volume": 7.72, "quote_volume": 19.72614, "trades": 3, "taker_buy_volume": 2.32, "taker_buy_quote": 5.92992}, {"ts": 1769899020000, "open": 2.552, "high": 2.553, "low": 2.552, "close": 2.552, "volume": 165.64, "quote_volume": 422.72282, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899080000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 9.0, "quote_volume": 22.968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899140000, "open": 2.553, "high": 2.554, "low": 2.552, "close": 2.552, "volume": 134.44, "quote_volume": 343.20235, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899200000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899260000, "open": 2.552, "high": 2.552, "low": 2.551, "close": 2.551, "volume": 54.41, "quote_volume": 138.85199, "trades": 6, "taker_buy_volume": 2.33, "taker_buy_quote": 5.94383}, {"ts": 1769899320000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 2.28, "quote_volume": 5.81628, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 5.81628}, {"ts": 1769899380000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899440000, "open": 2.549, "high": 2.553, "low": 2.549, "close": 2.553, "volume": 10.33, "quote_volume": 26.36249, "trades": 3, "taker_buy_volume": 7.83, "taker_buy_quote": 19.98999}, {"ts": 1769899500000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899560000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899680000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 109.48, "quote_volume": 279.28348, "trades": 29, "taker_buy_volume": 2.56, "taker_buy_quote": 6.53056}, {"ts": 1769899800000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 88.43, "quote_volume": 225.58493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 2.551, "high": 2.559, "low": 2.551, "close": 2.559, "volume": 110.5, "quote_volume": 282.30465, "trades": 13, "taker_buy_volume": 84.62, "taker_buy_quote": 216.25671}, {"ts": 1769899920000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900040000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 2.559, "high": 2.56, "low": 2.559, "close": 2.56, "volume": 55.53, "quote_volume": 142.10868, "trades": 13, "taker_buy_volume": 55.53, "taker_buy_quote": 142.10868}, {"ts": 1769900160000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 4.47, "quote_volume": 11.45661, "trades": 2, "taker_buy_volume": 4.47, "taker_buy_quote": 11.45661}, {"ts": 1769900280000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 2.562, "high": 2.566, "low": 2.557, "close": 2.566, "volume": 106.36, "quote_volume": 272.51203, "trades": 32, "taker_buy_volume": 12.37, "taker_buy_quote": 31.72193}, {"ts": 1769900460000, "open": 2.566, "high": 2.567, "low": 2.565, "close": 2.565, "volume": 34.97, "quote_volume": 89.72407, "trades": 14, "taker_buy_volume": 13.65, "taker_buy_quote": 35.03827}, {"ts": 1769900520000, "open": 2.567, "high": 2.571, "low": 2.565, "close": 2.565, "volume": 98.18, "quote_volume": 252.2052, "trades": 20, "taker_buy_volume": 87.98, "taker_buy_quote": 226.0422}, {"ts": 1769900580000, "open": 2.566, "high": 2.566, "low": 2.564, "close": 2.564, "volume": 26.27, "quote_volume": 67.3843, "trades": 6, "taker_buy_volume": 2.75, "taker_buy_quote": 7.051}, {"ts": 1769900640000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900700000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900760000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900820000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 2.79, "quote_volume": 7.15077, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 7.15077}, {"ts": 1769900880000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900940000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901000000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901060000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901120000, "open": 2.561, "high": 2.561, "low": 2.555, "close": 2.561, "volume": 160.18, "quote_volume": 410.18515, "trades": 18, "taker_buy_volume": 145.08, "taker_buy_quote": 371.54315}, {"ts": 1769901180000, "open": 2.561, "high": 2.567, "low": 2.56, "close": 2.566, "volume": 109.85, "quote_volume": 281.67809, "trades": 26, "taker_buy_volume": 57.09, "taker_buy_quote": 146.45401}, {"ts": 1769901240000, "open": 2.57, "high": 2.571, "low": 2.568, "close": 2.568, "volume": 17.21, "quote_volume": 44.21402, "trades": 8, "taker_buy_volume": 9.21, "taker_buy_quote": 23.67002}, {"ts": 1769901300000, "open": 2.571, "high": 2.572, "low": 2.568, "close": 2.572, "volume": 218.08, "quote_volume": 560.6469, "trades": 15, "taker_buy_volume": 20.72, "taker_buy_quote": 53.2773}, {"ts": 1769901360000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 9.2, "quote_volume": 23.644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901420000, "open": 2.575, "high": 2.578, "low": 2.575, "close": 2.578, "volume": 67.3, "quote_volume": 173.31169, "trades": 7, "taker_buy_volume": 59.18, "taker_buy_quote": 152.40269}, {"ts": 1769901480000, "open": 2.578, "high": 2.579, "low": 2.572, "close": 2.578, "volume": 54.26, "quote_volume": 139.77922, "trades": 20, "taker_buy_volume": 36.46, "taker_buy_quote": 93.99762}, {"ts": 1769901540000, "open": 2.576, "high": 2.586, "low": 2.575, "close": 2.586, "volume": 180.69, "quote_volume": 467.12833, "trades": 9, "taker_buy_volume": 172.13, "taker_buy_quote": 445.08345}, {"ts": 1769901600000, "open": 2.586, "high": 2.587, "low": 2.583, "close": 2.583, "volume": 131.27, "quote_volume": 339.46747, "trades": 8, "taker_buy_volume": 99.87, "taker_buy_quote": 258.31634}, {"ts": 1769901660000, "open": 2.586, "high": 2.593, "low": 2.586, "close": 2.591, "volume": 46.87, "quote_volume": 121.37194, "trades": 12, "taker_buy_volume": 38.23, "taker_buy_quote": 98.9857}, {"ts": 1769901720000, "open": 2.596, "high": 2.602, "low": 2.595, "close": 2.595, "volume": 59.09, "quote_volume": 153.57241, "trades": 14, "taker_buy_volume": 46.91, "taker_buy_quote": 121.94766}, {"ts": 1769901780000, "open": 2.603, "high": 2.616, "low": 2.603, "close": 2.615, "volume": 360.9, "quote_volume": 941.56281, "trades": 38, "taker_buy_volume": 277.11, "taker_buy_quote": 723.11619}, {"ts": 1769901840000, "open": 2.614, "high": 2.62, "low": 2.613, "close": 2.618, "volume": 33.44, "quote_volume": 87.52255, "trades": 12, "taker_buy_volume": 20.28, "taker_buy_quote": 53.09154}, {"ts": 1769901900000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901960000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902020000, "open": 2.606, "high": 2.622, "low": 2.605, "close": 2.617, "volume": 424.99, "quote_volume": 1112.94978, "trades": 21, "taker_buy_volume": 407.04, "taker_buy_quote": 1066.12052}, {"ts": 1769902080000, "open": 2.617, "high": 2.617, "low": 2.617, "close": 2.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902140000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 32.72, "quote_volume": 85.66096, "trades": 2, "taker_buy_volume": 32.72, "taker_buy_quote": 85.66096}, {"ts": 1769902200000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 2.32, "quote_volume": 6.07376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902260000, "open": 2.615, "high": 2.615, "low": 2.614, "close": 2.614, "volume": 83.65, "quote_volume": 218.66604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902320000, "open": 2.612, "high": 2.612, "low": 2.612, "close": 2.612, "volume": 12.42, "quote_volume": 32.44104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902380000, "open": 2.616, "high": 2.62, "low": 2.614, "close": 2.616, "volume": 67.69, "quote_volume": 177.06671, "trades": 29, "taker_buy_volume": 5.91, "taker_buy_quote": 15.48154}, {"ts": 1769902440000, "open": 2.618, "high": 2.619, "low": 2.615, "close": 2.619, "volume": 51.98, "quote_volume": 136.09473, "trades": 17, "taker_buy_volume": 33.11, "taker_buy_quote": 86.70432}, {"ts": 1769902500000, "open": 2.621, "high": 2.623, "low": 2.621, "close": 2.621, "volume": 161.76, "quote_volume": 424.2402, "trades": 26, "taker_buy_volume": 13.49, "taker_buy_quote": 35.36807}, {"ts": 1769902560000, "open": 2.621, "high": 2.621, "low": 2.621, "close": 2.621, "volume": 2.33, "quote_volume": 6.10693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902620000, "open": 2.621, "high": 2.621, "low": 2.619, "close": 2.619, "volume": 12.18, "quote_volume": 31.9116, "trades": 6, "taker_buy_volume": 6.09, "taker_buy_quote": 15.96189}, {"ts": 1769902680000, "open": 2.618, "high": 2.618, "low": 2.608, "close": 2.608, "volume": 93.8, "quote_volume": 245.12824, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902740000, "open": 2.607, "high": 2.612, "low": 2.607, "close": 2.608, "volume": 63.21, "quote_volume": 164.91591, "trades": 26, "taker_buy_volume": 13.87, "taker_buy_quote": 36.20867}, {"ts": 1769902800000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 6.36, "quote_volume": 16.58052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902860000, "open": 2.61, "high": 2.615, "low": 2.61, "close": 2.61, "volume": 104.78, "quote_volume": 273.83336, "trades": 16, "taker_buy_volume": 59.78, "taker_buy_quote": 156.3247}, {"ts": 1769902920000, "open": 2.61, "high": 2.611, "low": 2.61, "close": 2.611, "volume": 17.11, "quote_volume": 44.66809, "trades": 6, "taker_buy_volume": 10.99, "taker_buy_quote": 28.69489}, {"ts": 1769902980000, "open": 2.607, "high": 2.607, "low": 2.603, "close": 2.603, "volume": 154.53, "quote_volume": 402.63768, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903040000, "open": 2.602, "high": 2.607, "low": 2.601, "close": 2.607, "volume": 56.16, "quote_volume": 146.1876, "trades": 9, "taker_buy_volume": 30.92, "taker_buy_quote": 80.52276}, {"ts": 1769903100000, "open": 2.603, "high": 2.604, "low": 2.6, "close": 2.6, "volume": 65.8, "quote_volume": 171.13744, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903160000, "open": 2.598, "high": 2.601, "low": 2.595, "close": 2.601, "volume": 118.42, "quote_volume": 307.51614, "trades": 27, "taker_buy_volume": 46.52, "taker_buy_quote": 120.77697}, {"ts": 1769903220000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903280000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903340000, "open": 2.603, "high": 2.603, "low": 2.603, "close": 2.603, "volume": 8.64, "quote_volume": 22.48992, "trades": 2, "taker_buy_volume": 8.64, "taker_buy_quote": 22.48992}, {"ts": 1769903400000, "open": 2.603, "high": 2.603, "low": 2.603, "close": 2.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903460000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 11.85, "quote_volume": 30.86925, "trades": 4, "taker_buy_volume": 11.85, "taker_buy_quote": 30.86925}, {"ts": 1769903520000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903580000, "open": 2.609, "high": 2.611, "low": 2.609, "close": 2.609, "volume": 112.04, "quote_volume": 292.34534, "trades": 10, "taker_buy_volume": 100.43, "taker_buy_quote": 262.05485}, {"ts": 1769903640000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 5.77, "quote_volume": 15.0597, "trades": 2, "taker_buy_volume": 5.77, "taker_buy_quote": 15.0597}, {"ts": 1769903700000, "open": 2.61, "high": 2.61, "low": 2.608, "close": 2.608, "volume": 7.51, "quote_volume": 19.59032, "trades": 3, "taker_buy_volume": 2.12, "taker_buy_quote": 5.5332}, {"ts": 1769903760000, "open": 2.608, "high": 2.612, "low": 2.608, "close": 2.612, "volume": 18.11, "quote_volume": 47.2627, "trades": 8, "taker_buy_volume": 12.32, "taker_buy_quote": 32.16238}, {"ts": 1769903820000, "open": 2.611, "high": 2.619, "low": 2.611, "close": 2.614, "volume": 755.18, "quote_volume": 1975.59377, "trades": 37, "taker_buy_volume": 528.34, "taker_buy_quote": 1382.42825}, {"ts": 1769903880000, "open": 2.613, "high": 2.613, "low": 2.613, "close": 2.613, "volume": 30.42, "quote_volume": 79.48746, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903940000, "open": 2.613, "high": 2.614, "low": 2.609, "close": 2.614, "volume": 90.86, "quote_volume": 237.31006, "trades": 15, "taker_buy_volume": 19.24, "taker_buy_quote": 50.25985}, {"ts": 1769904000000, "open": 2.614, "high": 2.621, "low": 2.609, "close": 2.616, "volume": 809.46, "quote_volume": 2117.35634, "trades": 47, "taker_buy_volume": 749.0, "taker_buy_quote": 1959.52853}, {"ts": 1769904060000, "open": 2.615, "high": 2.615, "low": 2.612, "close": 2.615, "volume": 86.89, "quote_volume": 227.02359, "trades": 11, "taker_buy_volume": 28.56, "taker_buy_quote": 74.66563}, {"ts": 1769904120000, "open": 2.613, "high": 2.622, "low": 2.612, "close": 2.62, "volume": 266.73, "quote_volume": 697.70083, "trades": 105, "taker_buy_volume": 85.52, "taker_buy_quote": 223.8888}, {"ts": 1769904180000, "open": 2.622, "high": 2.622, "low": 2.614, "close": 2.618, "volume": 251.63, "quote_volume": 658.3531, "trades": 54, "taker_buy_volume": 39.01, "taker_buy_quote": 102.14427}, {"ts": 1769904240000, "open": 2.617, "high": 2.617, "low": 2.614, "close": 2.617, "volume": 17.72, "quote_volume": 46.35144, "trades": 7, "taker_buy_volume": 11.3, "taker_buy_quote": 29.56956}, {"ts": 1769904300000, "open": 2.616, "high": 2.618, "low": 2.613, "close": 2.613, "volume": 154.27, "quote_volume": 403.33631, "trades": 41, "taker_buy_volume": 14.62, "taker_buy_quote": 38.25896}, {"ts": 1769904360000, "open": 2.612, "high": 2.614, "low": 2.61, "close": 2.612, "volume": 217.8, "quote_volume": 568.85466, "trades": 57, "taker_buy_volume": 37.07, "taker_buy_quote": 96.8319}, {"ts": 1769904420000, "open": 2.612, "high": 2.613, "low": 2.608, "close": 2.611, "volume": 159.71, "quote_volume": 416.8836, "trades": 22, "taker_buy_volume": 56.31, "taker_buy_quote": 147.00792}, {"ts": 1769904480000, "open": 2.61, "high": 2.611, "low": 2.608, "close": 2.611, "volume": 84.46, "quote_volume": 220.41588, "trades": 29, "taker_buy_volume": 11.65, "taker_buy_quote": 30.41815}, {"ts": 1769904540000, "open": 2.611, "high": 2.611, "low": 2.608, "close": 2.609, "volume": 360.65, "quote_volume": 940.91093, "trades": 112, "taker_buy_volume": 9.26, "taker_buy_quote": 24.17786}, {"ts": 1769904600000, "open": 2.611, "high": 2.618, "low": 2.611, "close": 2.618, "volume": 109.69, "quote_volume": 287.14951, "trades": 29, "taker_buy_volume": 52.36, "taker_buy_quote": 137.05957}, {"ts": 1769904660000, "open": 2.618, "high": 2.623, "low": 2.615, "close": 2.621, "volume": 476.59, "quote_volume": 1248.91883, "trades": 40, "taker_buy_volume": 395.43, "taker_buy_quote": 1036.3953}, {"ts": 1769904720000, "open": 2.619, "high": 2.619, "low": 2.619, "close": 2.619, "volume": 12.54, "quote_volume": 32.84226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904780000, "open": 2.619, "high": 2.62, "low": 2.619, "close": 2.619, "volume": 105.05, "quote_volume": 275.12875, "trades": 37, "taker_buy_volume": 8.1, "taker_buy_quote": 21.2139}, {"ts": 1769904840000, "open": 2.623, "high": 2.623, "low": 2.622, "close": 2.622, "volume": 121.47, "quote_volume": 318.60972, "trades": 6, "taker_buy_volume": 115.38, "taker_buy_quote": 302.64174}, {"ts": 1769904900000, "open": 2.626, "high": 2.632, "low": 2.624, "close": 2.625, "volume": 414.54, "quote_volume": 1088.75016, "trades": 44, "taker_buy_volume": 150.66, "taker_buy_quote": 395.97441}, {"ts": 1769904960000, "open": 2.628, "high": 2.632, "low": 2.627, "close": 2.628, "volume": 180.52, "quote_volume": 474.85721, "trades": 15, "taker_buy_volume": 82.67, "taker_buy_quote": 217.52582}, {"ts": 1769905020000, "open": 2.629, "high": 2.629, "low": 2.629, "close": 2.629, "volume": 36.37, "quote_volume": 95.61673, "trades": 10, "taker_buy_volume": 27.77, "taker_buy_quote": 73.00733}, {"ts": 1769905080000, "open": 2.628, "high": 2.63, "low": 2.628, "close": 2.63, "volume": 12.35, "quote_volume": 32.47294, "trades": 2, "taker_buy_volume": 8.57, "taker_buy_quote": 22.5391}, {"ts": 1769905140000, "open": 2.632, "high": 2.632, "low": 2.631, "close": 2.631, "volume": 12.62, "quote_volume": 33.21178, "trades": 4, "taker_buy_volume": 8.56, "taker_buy_quote": 22.52992}, {"ts": 1769905200000, "open": 2.63, "high": 2.63, "low": 2.63, "close": 2.63, "volume": 2.68, "quote_volume": 7.0484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905260000, "open": 2.631, "high": 2.631, "low": 2.63, "close": 2.63, "volume": 13.72, "quote_volume": 36.09262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905320000, "open": 2.628, "high": 2.628, "low": 2.624, "close": 2.625, "volume": 584.8, "quote_volume": 1536.72718, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905380000, "open": 2.624, "high": 2.624, "low": 2.624, "close": 2.624, "volume": 18.07, "quote_volume": 47.41568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905440000, "open": 2.623, "high": 2.624, "low": 2.622, "close": 2.622, "volume": 59.21, "quote_volume": 155.34908, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 2.621, "high": 2.621, "low": 2.621, "close": 2.621, "volume": 5.73, "quote_volume": 15.01833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 2.622, "high": 2.626, "low": 2.622, "close": 2.626, "volume": 41.86, "quote_volume": 109.86509, "trades": 16, "taker_buy_volume": 16.66, "taker_buy_quote": 43.73204}, {"ts": 1769905620000, "open": 2.626, "high": 2.626, "low": 2.626, "close": 2.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905680000, "open": 2.625, "high": 2.625, "low": 2.622, "close": 2.622, "volume": 65.3, "quote_volume": 171.34123, "trades": 12, "taker_buy_volume": 15.81, "taker_buy_quote": 41.48544}, {"ts": 1769905740000, "open": 2.624, "high": 2.624, "low": 2.622, "close": 2.622, "volume": 101.68, "quote_volume": 266.62116, "trades": 6, "taker_buy_volume": 8.1, "taker_buy_quote": 21.2544}, {"ts": 1769905800000, "open": 2.618, "high": 2.621, "low": 2.618, "close": 2.621, "volume": 20.67, "quote_volume": 54.13836, "trades": 7, "taker_buy_volume": 8.1, "taker_buy_quote": 21.2301}, {"ts": 1769905860000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 6.24, "quote_volume": 16.33632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905920000, "open": 2.616, "high": 2.618, "low": 2.612, "close": 2.612, "volume": 105.58, "quote_volume": 276.04747, "trades": 40, "taker_buy_volume": 10.96, "taker_buy_quote": 28.69328}, {"ts": 1769905980000, "open": 2.612, "high": 2.614, "low": 2.611, "close": 2.613, "volume": 373.97, "quote_volume": 976.82649, "trades": 64, "taker_buy_volume": 18.99, "taker_buy_quote": 49.63133}, {"ts": 1769906040000, "open": 2.609, "high": 2.609, "low": 2.609, "close": 2.609, "volume": 14.07, "quote_volume": 36.70863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 2.613, "high": 2.615, "low": 2.613, "close": 2.615, "volume": 80.84, "quote_volume": 211.34852, "trades": 6, "taker_buy_volume": 80.84, "taker_buy_quote": 211.34852}, {"ts": 1769906160000, "open": 2.611, "high": 2.611, "low": 2.606, "close": 2.606, "volume": 89.02, "quote_volume": 232.36477, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906220000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 2.3, "quote_volume": 5.9961, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 5.9961}, {"ts": 1769906280000, "open": 2.603, "high": 2.604, "low": 2.603, "close": 2.603, "volume": 174.1, "quote_volume": 453.19534, "trades": 12, "taker_buy_volume": 147.72, "taker_buy_quote": 384.51516}, {"ts": 1769906340000, "open": 2.606, "high": 2.606, "low": 2.605, "close": 2.606, "volume": 146.75, "quote_volume": 382.42933, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 2.606, "high": 2.607, "low": 2.606, "close": 2.606, "volume": 21.95, "quote_volume": 57.20395, "trades": 9, "taker_buy_volume": 2.25, "taker_buy_quote": 5.86575}, {"ts": 1769906460000, "open": 2.604, "high": 2.609, "low": 2.603, "close": 2.605, "volume": 101.71, "quote_volume": 265.17638, "trades": 15, "taker_buy_volume": 78.37, "taker_buy_quote": 204.39396}, {"ts": 1769906520000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906580000, "open": 2.607, "high": 2.607, "low": 2.605, "close": 2.605, "volume": 16.47, "quote_volume": 42.91653, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 8.1, "quote_volume": 21.1086, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 21.1086}, {"ts": 1769906700000, "open": 2.605, "high": 2.605, "low": 2.603, "close": 2.604, "volume": 38.58, "quote_volume": 100.4576, "trades": 13, "taker_buy_volume": 11.96, "taker_buy_quote": 31.1477}, {"ts": 1769906760000, "open": 2.605, "high": 2.607, "low": 2.605, "close": 2.607, "volume": 17.83, "quote_volume": 46.46661, "trades": 2, "taker_buy_volume": 17.83, "taker_buy_quote": 46.46661}, {"ts": 1769906820000, "open": 2.607, "high": 2.612, "low": 2.607, "close": 2.611, "volume": 61.5, "quote_volume": 160.43066, "trades": 18, "taker_buy_volume": 46.23, "taker_buy_quote": 120.6065}, {"ts": 1769906880000, "open": 2.611, "high": 2.611, "low": 2.61, "close": 2.61, "volume": 57.06, "quote_volume": 148.97757, "trades": 6, "taker_buy_volume": 50.97, "taker_buy_quote": 133.08267}, {"ts": 1769906940000, "open": 2.612, "high": 2.612, "low": 2.61, "close": 2.612, "volume": 49.14, "quote_volume": 128.3415, "trades": 6, "taker_buy_volume": 43.05, "taker_buy_quote": 112.4466}, {"ts": 1769907000000, "open": 2.612, "high": 2.612, "low": 2.612, "close": 2.612, "volume": 2.01, "quote_volume": 5.25012, "trades": 2, "taker_buy_volume": 2.01, "taker_buy_quote": 5.25012}, {"ts": 1769907060000, "open": 2.613, "high": 2.613, "low": 2.612, "close": 2.612, "volume": 19.21, "quote_volume": 50.17855, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907120000, "open": 2.615, "high": 2.615, "low": 2.613, "close": 2.614, "volume": 14.67, "quote_volume": 38.35393, "trades": 4, "taker_buy_volume": 8.58, "taker_buy_quote": 22.4367}, {"ts": 1769907180000, "open": 2.615, "high": 2.617, "low": 2.614, "close": 2.615, "volume": 37.93, "quote_volume": 99.1705, "trades": 16, "taker_buy_volume": 10.33, "taker_buy_quote": 27.01741}, {"ts": 1769907240000, "open": 2.613, "high": 2.616, "low": 2.613, "close": 2.615, "volume": 32.07, "quote_volume": 83.85182, "trades": 17, "taker_buy_volume": 8.1, "taker_buy_quote": 21.1896}, {"ts": 1769907300000, "open": 2.615, "high": 2.615, "low": 2.615, "close": 2.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907360000, "open": 2.616, "high": 2.619, "low": 2.616, "close": 2.617, "volume": 143.19, "quote_volume": 374.68619, "trades": 15, "taker_buy_volume": 117.48, "taker_buy_quote": 307.40946}, {"ts": 1769907420000, "open": 2.618, "high": 2.619, "low": 2.618, "close": 2.619, "volume": 33.32, "quote_volume": 87.25698, "trades": 2, "taker_buy_volume": 33.32, "taker_buy_quote": 87.25698}, {"ts": 1769907480000, "open": 2.617, "high": 2.617, "low": 2.614, "close": 2.614, "volume": 41.18, "quote_volume": 107.67677, "trades": 10, "taker_buy_volume": 8.1, "taker_buy_quote": 21.1734}, {"ts": 1769907540000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907600000, "open": 2.615, "high": 2.616, "low": 2.612, "close": 2.612, "volume": 38.07, "quote_volume": 99.5498, "trades": 15, "taker_buy_volume": 8.1, "taker_buy_quote": 21.1815}, {"ts": 1769907660000, "open": 2.611, "high": 2.611, "low": 2.607, "close": 2.608, "volume": 95.39, "quote_volume": 248.85125, "trades": 28, "taker_buy_volume": 8.1, "taker_buy_quote": 21.1329}, {"ts": 1769907720000, "open": 2.608, "high": 2.61, "low": 2.608, "close": 2.61, "volume": 118.19, "quote_volume": 308.31728, "trades": 42, "taker_buy_volume": 19.37, "taker_buy_quote": 50.5557}, {"ts": 1769907780000, "open": 2.605, "high": 2.605, "low": 2.603, "close": 2.603, "volume": 186.5, "quote_volume": 485.80806, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907840000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 8.68, "quote_volume": 22.57668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 2.6, "high": 2.6, "low": 2.594, "close": 2.595, "volume": 364.06, "quote_volume": 945.57118, "trades": 78, "taker_buy_volume": 219.13, "taker_buy_quote": 569.48313}, {"ts": 1769907960000, "open": 2.596, "high": 2.596, "low": 2.595, "close": 2.595, "volume": 120.17, "quote_volume": 311.90798, "trades": 28, "taker_buy_volume": 46.87, "taker_buy_quote": 121.67452}, {"ts": 1769908020000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908080000, "open": 2.593, "high": 2.593, "low": 2.588, "close": 2.588, "volume": 98.18, "quote_volume": 254.2225, "trades": 33, "taker_buy_volume": 5.14, "taker_buy_quote": 13.32802}, {"ts": 1769908140000, "open": 2.593, "high": 2.594, "low": 2.587, "close": 2.587, "volume": 83.22, "quote_volume": 215.4452, "trades": 18, "taker_buy_volume": 4.4, "taker_buy_quote": 11.41108}, {"ts": 1769908200000, "open": 2.586, "high": 2.586, "low": 2.585, "close": 2.585, "volume": 71.04, "quote_volume": 183.67206, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908260000, "open": 2.582, "high": 2.583, "low": 2.581, "close": 2.583, "volume": 118.72, "quote_volume": 306.48268, "trades": 11, "taker_buy_volume": 4.31, "taker_buy_quote": 11.13273}, {"ts": 1769908320000, "open": 2.581, "high": 2.582, "low": 2.581, "close": 2.581, "volume": 38.32, "quote_volume": 98.91907, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908380000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 65.43, "quote_volume": 169.07112, "trades": 21, "taker_buy_volume": 30.31, "taker_buy_quote": 78.32104}, {"ts": 1769908440000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 73.5, "quote_volume": 189.777, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908500000, "open": 2.58, "high": 2.58, "low": 2.576, "close": 2.576, "volume": 135.95, "quote_volume": 350.23902, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 2.575, "high": 2.575, "low": 2.567, "close": 2.57, "volume": 369.93, "quote_volume": 950.84289, "trades": 82, "taker_buy_volume": 8.1, "taker_buy_quote": 20.817}, {"ts": 1769908620000, "open": 2.567, "high": 2.568, "low": 2.566, "close": 2.566, "volume": 568.25, "quote_volume": 1459.1263, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908680000, "open": 2.57, "high": 2.576, "low": 2.562, "close": 2.563, "volume": 1159.0, "quote_volume": 2976.94212, "trades": 83, "taker_buy_volume": 529.17, "taker_buy_quote": 1361.46021}, {"ts": 1769908740000, "open": 2.566, "high": 2.566, "low": 2.566, "close": 2.566, "volume": 46.62, "quote_volume": 119.62692, "trades": 11, "taker_buy_volume": 27.22, "taker_buy_quote": 69.84652}, {"ts": 1769908800000, "open": 2.567, "high": 2.568, "low": 2.567, "close": 2.568, "volume": 11.87, "quote_volume": 30.47983, "trades": 3, "taker_buy_volume": 8.97, "taker_buy_quote": 23.03263}, {"ts": 1769908860000, "open": 2.567, "high": 2.568, "low": 2.567, "close": 2.568, "volume": 27.22, "quote_volume": 69.87428, "trades": 12, "taker_buy_volume": 0.54, "taker_buy_quote": 1.38672}, {"ts": 1769908920000, "open": 2.573, "high": 2.573, "low": 2.57, "close": 2.57, "volume": 10.91, "quote_volume": 28.0563, "trades": 7, "taker_buy_volume": 2.91, "taker_buy_quote": 7.48743}, {"ts": 1769908980000, "open": 2.573, "high": 2.575, "low": 2.572, "close": 2.575, "volume": 26.6, "quote_volume": 68.47443, "trades": 12, "taker_buy_volume": 8.68, "taker_buy_quote": 22.351}, {"ts": 1769909040000, "open": 2.573, "high": 2.573, "low": 2.572, "close": 2.572, "volume": 133.4, "quote_volume": 343.11217, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909100000, "open": 2.572, "high": 2.575, "low": 2.572, "close": 2.573, "volume": 43.79, "quote_volume": 112.65925, "trades": 17, "taker_buy_volume": 7.75, "taker_buy_quote": 19.95625}, {"ts": 1769909160000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909220000, "open": 2.575, "high": 2.584, "low": 2.575, "close": 2.584, "volume": 76.42, "quote_volume": 197.15261, "trades": 18, "taker_buy_volume": 68.3, "taker_buy_quote": 176.20301}, {"ts": 1769909280000, "open": 2.586, "high": 2.588, "low": 2.586, "close": 2.588, "volume": 58.46, "quote_volume": 151.2742, "trades": 19, "taker_buy_volume": 12.18, "taker_buy_quote": 31.50156}, {"ts": 1769909340000, "open": 2.589, "high": 2.592, "low": 2.589, "close": 2.592, "volume": 70.95, "quote_volume": 183.86444, "trades": 7, "taker_buy_volume": 70.95, "taker_buy_quote": 183.86444}, {"ts": 1769909400000, "open": 2.588, "high": 2.592, "low": 2.588, "close": 2.592, "volume": 10.66, "quote_volume": 27.59968, "trades": 6, "taker_buy_volume": 2.9, "taker_buy_quote": 7.5168}, {"ts": 1769909460000, "open": 2.589, "high": 2.589, "low": 2.586, "close": 2.586, "volume": 8.65, "quote_volume": 22.3823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909520000, "open": 2.584, "high": 2.584, "low": 2.581, "close": 2.581, "volume": 79.68, "quote_volume": 205.72516, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909580000, "open": 2.583, "high": 2.584, "low": 2.58, "close": 2.58, "volume": 20.76, "quote_volume": 53.60551, "trades": 7, "taker_buy_volume": 5.93, "taker_buy_quote": 15.32015}, {"ts": 1769909640000, "open": 2.58, "high": 2.581, "low": 2.58, "close": 2.581, "volume": 39.84, "quote_volume": 102.81548, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909700000, "open": 2.581, "high": 2.581, "low": 2.58, "close": 2.58, "volume": 29.19, "quote_volume": 75.33159, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909760000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909820000, "open": 2.579, "high": 2.579, "low": 2.578, "close": 2.578, "volume": 87.44, "quote_volume": 225.47521, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909880000, "open": 2.579, "high": 2.582, "low": 2.579, "close": 2.582, "volume": 68.89, "quote_volume": 177.71792, "trades": 8, "taker_buy_volume": 57.42, "taker_buy_quote": 148.10238}, {"ts": 1769909940000, "open": 2.582, "high": 2.583, "low": 2.581, "close": 2.582, "volume": 101.13, "quote_volume": 261.13103, "trades": 32, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9142}, {"ts": 1769910000000, "open": 2.58, "high": 2.582, "low": 2.58, "close": 2.582, "volume": 16.79, "quote_volume": 43.33558, "trades": 2, "taker_buy_volume": 16.79, "taker_buy_quote": 43.33558}, {"ts": 1769910060000, "open": 2.584, "high": 2.584, "low": 2.581, "close": 2.581, "volume": 31.11, "quote_volume": 80.33674, "trades": 7, "taker_buy_volume": 17.38, "taker_buy_quote": 44.88385}, {"ts": 1769910120000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 8.1, "quote_volume": 20.9061, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9061}, {"ts": 1769910180000, "open": 2.581, "high": 2.582, "low": 2.581, "close": 2.582, "volume": 22.02, "quote_volume": 56.84754, "trades": 4, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9061}, {"ts": 1769910240000, "open": 2.581, "high": 2.581, "low": 2.58, "close": 2.581, "volume": 113.52, "quote_volume": 292.93734, "trades": 15, "taker_buy_volume": 87.54, "taker_buy_quote": 225.89214}, {"ts": 1769910300000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 19.56, "quote_volume": 50.48436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910360000, "open": 2.58, "high": 2.582, "low": 2.58, "close": 2.582, "volume": 23.63, "quote_volume": 60.98504, "trades": 9, "taker_buy_volume": 13.87, "taker_buy_quote": 35.80424}, {"ts": 1769910420000, "open": 2.581, "high": 2.582, "low": 2.581, "close": 2.582, "volume": 16.2, "quote_volume": 41.8203, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 41.8203}, {"ts": 1769910480000, "open": 2.583, "high": 2.591, "low": 2.581, "close": 2.587, "volume": 525.37, "quote_volume": 1359.08781, "trades": 23, "taker_buy_volume": 480.07, "taker_buy_quote": 1241.90889}, {"ts": 1769910540000, "open": 2.587, "high": 2.597, "low": 2.587, "close": 2.594, "volume": 267.37, "quote_volume": 692.99776, "trades": 59, "taker_buy_volume": 174.37, "taker_buy_quote": 451.93988}, {"ts": 1769910600000, "open": 2.595, "high": 2.595, "low": 2.59, "close": 2.59, "volume": 67.19, "quote_volume": 174.17622, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910660000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910720000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910780000, "open": 2.593, "high": 2.593, "low": 2.591, "close": 2.592, "volume": 30.08, "quote_volume": 77.9644, "trades": 13, "taker_buy_volume": 5.12, "taker_buy_quote": 13.27616}, {"ts": 1769910840000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 12.57, "quote_volume": 32.59401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910900000, "open": 2.593, "high": 2.596, "low": 2.593, "close": 2.596, "volume": 25.7, "quote_volume": 66.66311, "trades": 4, "taker_buy_volume": 7.67, "taker_buy_quote": 19.91132}, {"ts": 1769910960000, "open": 2.593, "high": 2.597, "low": 2.593, "close": 2.596, "volume": 201.3, "quote_volume": 522.70105, "trades": 21, "taker_buy_volume": 165.82, "taker_buy_quote": 430.61933}, {"ts": 1769911020000, "open": 2.595, "high": 2.595, "low": 2.594, "close": 2.594, "volume": 41.34, "quote_volume": 107.24408, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911080000, "open": 2.596, "high": 2.596, "low": 2.594, "close": 2.594, "volume": 17.41, "quote_volume": 45.17892, "trades": 6, "taker_buy_volume": 8.69, "taker_buy_quote": 22.55924}, {"ts": 1769911140000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911200000, "open": 2.595, "high": 2.599, "low": 2.593, "close": 2.594, "volume": 77.77, "quote_volume": 201.90758, "trades": 18, "taker_buy_volume": 58.83, "taker_buy_quote": 152.75496}, {"ts": 1769911260000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 25.32, "quote_volume": 65.5788, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911320000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 31.74, "quote_volume": 82.14312, "trades": 13, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9628}, {"ts": 1769911380000, "open": 2.587, "high": 2.587, "low": 2.585, "close": 2.586, "volume": 58.52, "quote_volume": 151.3326, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 2.585, "high": 2.585, "low": 2.582, "close": 2.583, "volume": 138.6, "quote_volume": 358.08538, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911500000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 64.4, "quote_volume": 166.3452, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911560000, "open": 2.583, "high": 2.586, "low": 2.583, "close": 2.585, "volume": 171.77, "quote_volume": 443.92834, "trades": 40, "taker_buy_volume": 74.05, "taker_buy_quote": 191.4933}, {"ts": 1769911620000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 26.32, "quote_volume": 68.01088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 2.582, "high": 2.587, "low": 2.582, "close": 2.587, "volume": 157.79, "quote_volume": 407.58536, "trades": 49, "taker_buy_volume": 17.31, "taker_buy_quote": 44.76383}, {"ts": 1769911740000, "open": 2.584, "high": 2.586, "low": 2.584, "close": 2.586, "volume": 15.98, "quote_volume": 41.30852, "trades": 5, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9466}, {"ts": 1769911800000, "open": 2.584, "high": 2.593, "low": 2.584, "close": 2.59, "volume": 149.69, "quote_volume": 387.58973, "trades": 53, "taker_buy_volume": 63.29, "taker_buy_quote": 163.91979}, {"ts": 1769911860000, "open": 2.59, "high": 2.593, "low": 2.586, "close": 2.586, "volume": 74.31, "quote_volume": 192.44601, "trades": 30, "taker_buy_volume": 21.55, "taker_buy_quote": 55.85155}, {"ts": 1769911920000, "open": 2.587, "high": 2.587, "low": 2.587, "close": 2.587, "volume": 30.8, "quote_volume": 79.6796, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911980000, "open": 2.586, "high": 2.587, "low": 2.585, "close": 2.586, "volume": 112.78, "quote_volume": 291.62738, "trades": 50, "taker_buy_volume": 8.1, "taker_buy_quote": 20.9547}, {"ts": 1769912040000, "open": 2.588, "high": 2.59, "low": 2.586, "close": 2.59, "volume": 40.66, "quote_volume": 105.20368, "trades": 13, "taker_buy_volume": 16.2, "taker_buy_quote": 41.9418}, {"ts": 1769912100000, "open": 2.588, "high": 2.59, "low": 2.588, "close": 2.589, "volume": 64.82, "quote_volume": 167.85946, "trades": 7, "taker_buy_volume": 56.7, "taker_buy_quote": 146.8449}, {"ts": 1769912160000, "open": 2.587, "high": 2.589, "low": 2.587, "close": 2.588, "volume": 125.17, "quote_volume": 323.94603, "trades": 11, "taker_buy_volume": 115.02, "taker_buy_quote": 297.67986}, {"ts": 1769912220000, "open": 2.586, "high": 2.586, "low": 2.585, "close": 2.585, "volume": 275.46, "quote_volume": 712.3292, "trades": 36, "taker_buy_volume": 97.2, "taker_buy_quote": 251.3592}, {"ts": 1769912280000, "open": 2.588, "high": 2.589, "low": 2.588, "close": 2.589, "volume": 37.22, "quote_volume": 96.34246, "trades": 8, "taker_buy_volume": 28.9, "taker_buy_quote": 74.80198}, {"ts": 1769912340000, "open": 2.587, "high": 2.588, "low": 2.585, "close": 2.586, "volume": 137.27, "quote_volume": 355.04025, "trades": 13, "taker_buy_volume": 16.2, "taker_buy_quote": 41.9094}, {"ts": 1769912400000, "open": 2.585, "high": 2.585, "low": 2.58, "close": 2.58, "volume": 374.14, "quote_volume": 966.2603, "trades": 34, "taker_buy_volume": 136.72, "taker_buy_quote": 353.13899}, {"ts": 1769912460000, "open": 2.579, "high": 2.579, "low": 2.573, "close": 2.574, "volume": 180.71, "quote_volume": 465.8177, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912520000, "open": 2.577, "high": 2.577, "low": 2.572, "close": 2.572, "volume": 160.96, "quote_volume": 414.18548, "trades": 36, "taker_buy_volume": 2.34, "taker_buy_quote": 6.03018}, {"ts": 1769912580000, "open": 2.571, "high": 2.571, "low": 2.567, "close": 2.567, "volume": 138.78, "quote_volume": 356.6293, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912640000, "open": 2.569, "high": 2.569, "low": 2.565, "close": 2.565, "volume": 492.54, "quote_volume": 1264.44016, "trades": 68, "taker_buy_volume": 114.31, "taker_buy_quote": 293.66239}, {"ts": 1769912700000, "open": 2.567, "high": 2.567, "low": 2.565, "close": 2.566, "volume": 67.42, "quote_volume": 173.01295, "trades": 19, "taker_buy_volume": 31.9, "taker_buy_quote": 81.8873}, {"ts": 1769912760000, "open": 2.565, "high": 2.565, "low": 2.563, "close": 2.564, "volume": 23.68, "quote_volume": 60.71587, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912820000, "open": 2.565, "high": 2.565, "low": 2.556, "close": 2.56, "volume": 287.12, "quote_volume": 734.99601, "trades": 34, "taker_buy_volume": 42.98, "taker_buy_quote": 110.2254}, {"ts": 1769912880000, "open": 2.562, "high": 2.562, "low": 2.562, "close": 2.562, "volume": 2.53, "quote_volume": 6.48186, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 6.48186}, {"ts": 1769912940000, "open": 2.562, "high": 2.562, "low": 2.562, "close": 2.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913000000, "open": 2.565, "high": 2.568, "low": 2.564, "close": 2.568, "volume": 28.69, "quote_volume": 73.59294, "trades": 11, "taker_buy_volume": 7.04, "taker_buy_quote": 18.06882}, {"ts": 1769913060000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 2.3, "quote_volume": 5.9087, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 5.9087}, {"ts": 1769913120000, "open": 2.567, "high": 2.57, "low": 2.562, "close": 2.562, "volume": 131.58, "quote_volume": 337.53597, "trades": 57, "taker_buy_volume": 30.32, "taker_buy_quote": 77.87467}, {"ts": 1769913180000, "open": 2.567, "high": 2.567, "low": 2.564, "close": 2.564, "volume": 53.41, "quote_volume": 137.07671, "trades": 7, "taker_buy_volume": 44.49, "taker_buy_quote": 114.20583}, {"ts": 1769913240000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 8.12, "quote_volume": 20.81968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913300000, "open": 2.568, "high": 2.569, "low": 2.568, "close": 2.569, "volume": 220.58, "quote_volume": 566.62555, "trades": 4, "taker_buy_volume": 220.58, "taker_buy_quote": 566.62555}, {"ts": 1769913360000, "open": 2.568, "high": 2.575, "low": 2.568, "close": 2.57, "volume": 145.49, "quote_volume": 373.90187, "trades": 61, "taker_buy_volume": 7.36, "taker_buy_quote": 18.952}, {"ts": 1769913420000, "open": 2.572, "high": 2.578, "low": 2.572, "close": 2.576, "volume": 119.94, "quote_volume": 308.97875, "trades": 33, "taker_buy_volume": 52.94, "taker_buy_quote": 136.46919}, {"ts": 1769913480000, "open": 2.576, "high": 2.576, "low": 2.576, "close": 2.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913540000, "open": 2.577, "high": 2.582, "low": 2.577, "close": 2.58, "volume": 426.81, "quote_volume": 1100.42891, "trades": 53, "taker_buy_volume": 337.15, "taker_buy_quote": 869.03472}, {"ts": 1769913600000, "open": 2.581, "high": 2.581, "low": 2.578, "close": 2.578, "volume": 32.32, "quote_volume": 83.37672, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913720000, "open": 2.578, "high": 2.579, "low": 2.578, "close": 2.579, "volume": 69.83, "quote_volume": 180.04569, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913780000, "open": 2.578, "high": 2.578, "low": 2.574, "close": 2.574, "volume": 47.25, "quote_volume": 121.778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 2.575, "high": 2.58, "low": 2.574, "close": 2.58, "volume": 96.56, "quote_volume": 248.93597, "trades": 15, "taker_buy_volume": 72.2, "taker_buy_quote": 186.21384}, {"ts": 1769913900000, "open": 2.576, "high": 2.577, "low": 2.576, "close": 2.576, "volume": 41.52, "quote_volume": 106.97288, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913960000, "open": 2.575, "high": 2.575, "low": 2.574, "close": 2.574, "volume": 23.76, "quote_volume": 61.17032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914020000, "open": 2.579, "high": 2.581, "low": 2.579, "close": 2.581, "volume": 47.86, "quote_volume": 123.5093, "trades": 6, "taker_buy_volume": 39.18, "taker_buy_quote": 101.12358}, {"ts": 1769914080000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 8.12, "quote_volume": 20.94148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 22.88, "quote_volume": 59.07616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914200000, "open": 2.584, "high": 2.586, "low": 2.584, "close": 2.586, "volume": 36.37, "quote_volume": 94.01936, "trades": 16, "taker_buy_volume": 5.51, "taker_buy_quote": 14.23784}, {"ts": 1769914260000, "open": 2.584, "high": 2.584, "low": 2.58, "close": 2.58, "volume": 78.97, "quote_volume": 203.82501, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914320000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 8.12, "quote_volume": 20.94148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 2.576, "high": 2.576, "low": 2.575, "close": 2.576, "volume": 26.32, "quote_volume": 67.79797, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914440000, "open": 2.576, "high": 2.576, "low": 2.576, "close": 2.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914500000, "open": 2.58, "high": 2.581, "low": 2.579, "close": 2.579, "volume": 29.01, "quote_volume": 74.85859, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914560000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914620000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 43.81, "quote_volume": 112.98599, "trades": 2, "taker_buy_volume": 43.81, "taker_buy_quote": 112.98599}, {"ts": 1769914680000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914740000, "open": 2.578, "high": 2.579, "low": 2.576, "close": 2.577, "volume": 24.92, "quote_volume": 64.23568, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914800000, "open": 2.577, "high": 2.577, "low": 2.574, "close": 2.575, "volume": 95.68, "quote_volume": 246.50112, "trades": 26, "taker_buy_volume": 40.5, "taker_buy_quote": 104.3685}, {"ts": 1769914860000, "open": 2.574, "high": 2.576, "low": 2.574, "close": 2.574, "volume": 27.41, "quote_volume": 70.57528, "trades": 9, "taker_buy_volume": 10.97, "taker_buy_quote": 28.25872}, {"ts": 1769914920000, "open": 2.575, "high": 2.575, "low": 2.573, "close": 2.573, "volume": 62.12, "quote_volume": 159.88549, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914980000, "open": 2.573, "high": 2.573, "low": 2.565, "close": 2.565, "volume": 347.09, "quote_volume": 891.46592, "trades": 81, "taker_buy_volume": 1.94, "taker_buy_quote": 4.98192}, {"ts": 1769915040000, "open": 2.565, "high": 2.566, "low": 2.561, "close": 2.561, "volume": 167.62, "quote_volume": 429.57924, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915100000, "open": 2.559, "high": 2.559, "low": 2.558, "close": 2.558, "volume": 42.23, "quote_volume": 108.0275, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915160000, "open": 2.558, "high": 2.559, "low": 2.557, "close": 2.559, "volume": 50.22, "quote_volume": 128.4363, "trades": 22, "taker_buy_volume": 2.18, "taker_buy_quote": 5.57862}, {"ts": 1769915220000, "open": 2.557, "high": 2.557, "low": 2.555, "close": 2.556, "volume": 149.97, "quote_volume": 383.29347, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915280000, "open": 2.558, "high": 2.57, "low": 2.558, "close": 2.57, "volume": 190.21, "quote_volume": 487.29664, "trades": 28, "taker_buy_volume": 165.63, "taker_buy_quote": 424.2172}, {"ts": 1769915340000, "open": 2.568, "high": 2.572, "low": 2.568, "close": 2.57, "volume": 37.84, "quote_volume": 97.22424, "trades": 15, "taker_buy_volume": 6.88, "taker_buy_quote": 17.69536}, {"ts": 1769915400000, "open": 2.568, "high": 2.568, "low": 2.568, "close": 2.568, "volume": 8.52, "quote_volume": 21.87936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915460000, "open": 2.568, "high": 2.569, "low": 2.567, "close": 2.567, "volume": 95.32, "quote_volume": 244.80518, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915520000, "open": 2.566, "high": 2.566, "low": 2.565, "close": 2.565, "volume": 39.88, "quote_volume": 102.32835, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915580000, "open": 2.565, "high": 2.565, "low": 2.565, "close": 2.565, "volume": 13.0, "quote_volume": 33.345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915640000, "open": 2.563, "high": 2.563, "low": 2.562, "close": 2.562, "volume": 28.21, "quote_volume": 72.27677, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915700000, "open": 2.562, "high": 2.562, "low": 2.562, "close": 2.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915760000, "open": 2.562, "high": 2.562, "low": 2.555, "close": 2.555, "volume": 456.17, "quote_volume": 1167.01351, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915820000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 27.52, "quote_volume": 70.3136, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915880000, "open": 2.555, "high": 2.555, "low": 2.554, "close": 2.554, "volume": 32.31, "quote_volume": 82.52858, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915940000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916000000, "open": 2.558, "high": 2.563, "low": 2.558, "close": 2.563, "volume": 106.94, "quote_volume": 273.77899, "trades": 25, "taker_buy_volume": 56.06, "taker_buy_quote": 143.40148}, {"ts": 1769916060000, "open": 2.562, "high": 2.564, "low": 2.562, "close": 2.564, "volume": 22.18, "quote_volume": 56.86248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916120000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 14.36, "quote_volume": 36.7616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916180000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916240000, "open": 2.561, "high": 2.563, "low": 2.561, "close": 2.562, "volume": 29.09, "quote_volume": 74.52172, "trades": 16, "taker_buy_volume": 3.85, "taker_buy_quote": 9.85985}, {"ts": 1769916300000, "open": 2.562, "high": 2.562, "low": 2.561, "close": 2.561, "volume": 62.56, "quote_volume": 160.22031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916360000, "open": 2.564, "high": 2.565, "low": 2.564, "close": 2.565, "volume": 5.97, "quote_volume": 15.31014, "trades": 2, "taker_buy_volume": 5.97, "taker_buy_quote": 15.31014}, {"ts": 1769916420000, "open": 2.565, "high": 2.565, "low": 2.565, "close": 2.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "open": 2.565, "high": 2.565, "low": 2.564, "close": 2.564, "volume": 30.88, "quote_volume": 79.18676, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916540000, "open": 2.563, "high": 2.563, "low": 2.562, "close": 2.562, "volume": 21.08, "quote_volume": 54.0162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916600000, "open": 2.561, "high": 2.561, "low": 2.56, "close": 2.56, "volume": 53.76, "quote_volume": 137.64376, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916660000, "open": 2.557, "high": 2.558, "low": 2.555, "close": 2.555, "volume": 70.56, "quote_volume": 180.38609, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916720000, "open": 2.554, "high": 2.554, "low": 2.55, "close": 2.552, "volume": 351.24, "quote_volume": 895.97798, "trades": 115, "taker_buy_volume": 12.64, "taker_buy_quote": 32.25728}, {"ts": 1769916780000, "open": 2.552, "high": 2.552, "low": 2.55, "close": 2.551, "volume": 50.81, "quote_volume": 129.62557, "trades": 10, "taker_buy_volume": 28.42, "taker_buy_quote": 72.52784}, {"ts": 1769916840000, "open": 2.552, "high": 2.553, "low": 2.551, "close": 2.552, "volume": 90.18, "quote_volume": 230.1381, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916900000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916960000, "open": 2.551, "high": 2.551, "low": 2.548, "close": 2.548, "volume": 104.23, "quote_volume": 265.67893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 2.548, "high": 2.549, "low": 2.547, "close": 2.548, "volume": 45.68, "quote_volume": 116.39567, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 8.12, "quote_volume": 20.69788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 2.55, "high": 2.552, "low": 2.55, "close": 2.551, "volume": 141.74, "quote_volume": 361.54845, "trades": 42, "taker_buy_volume": 19.16, "taker_buy_quote": 48.87716}, {"ts": 1769917200000, "open": 2.551, "high": 2.551, "low": 2.549, "close": 2.549, "volume": 102.98, "quote_volume": 262.67078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917260000, "open": 2.55, "high": 2.55, "low": 2.548, "close": 2.548, "volume": 105.0, "quote_volume": 267.66796, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917320000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917380000, "open": 2.557, "high": 2.561, "low": 2.548, "close": 2.551, "volume": 294.26, "quote_volume": 751.1301, "trades": 33, "taker_buy_volume": 51.32, "taker_buy_quote": 131.34513}, {"ts": 1769917440000, "open": 2.55, "high": 2.552, "low": 2.55, "close": 2.552, "volume": 25.4, "quote_volume": 64.77448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917500000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 4.34, "quote_volume": 11.08436, "trades": 1, "taker_buy_volume": 4.34, "taker_buy_quote": 11.08436}, {"ts": 1769917560000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 6.09, "quote_volume": 15.55386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917620000, "open": 2.553, "high": 2.555, "low": 2.552, "close": 2.555, "volume": 8.58, "quote_volume": 21.91243, "trades": 3, "taker_buy_volume": 4.0, "taker_buy_quote": 10.22}, {"ts": 1769917680000, "open": 2.556, "high": 2.558, "low": 2.556, "close": 2.557, "volume": 34.82, "quote_volume": 89.03514, "trades": 13, "taker_buy_volume": 8.52, "taker_buy_quote": 21.79416}, {"ts": 1769917740000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917800000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917860000, "open": 2.556, "high": 2.556, "low": 2.556, "close": 2.556, "volume": 8.12, "quote_volume": 20.75472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "open": 2.558, "high": 2.559, "low": 2.558, "close": 2.559, "volume": 3.98, "quote_volume": 10.18136, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 10.18136}, {"ts": 1769917980000, "open": 2.558, "high": 2.558, "low": 2.558, "close": 2.558, "volume": 11.98, "quote_volume": 30.64484, "trades": 5, "taker_buy_volume": 3.86, "taker_buy_quote": 9.87388}, {"ts": 1769918040000, "open": 2.557, "high": 2.557, "low": 2.556, "close": 2.556, "volume": 20.23, "quote_volume": 51.71999, "trades": 9, "taker_buy_volume": 3.91, "taker_buy_quote": 9.99787}, {"ts": 1769918100000, "open": 2.556, "high": 2.556, "low": 2.552, "close": 2.552, "volume": 57.3, "quote_volume": 146.41081, "trades": 9, "taker_buy_volume": 40.5, "taker_buy_quote": 103.518}, {"ts": 1769918160000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 8.32, "quote_volume": 21.23264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 2.553, "high": 2.557, "low": 2.553, "close": 2.554, "volume": 25.3, "quote_volume": 64.6327, "trades": 10, "taker_buy_volume": 8.42, "taker_buy_quote": 21.52994}, {"ts": 1769918280000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 11.92, "quote_volume": 30.43176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918340000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918400000, "open": 2.554, "high": 2.556, "low": 2.554, "close": 2.555, "volume": 55.91, "quote_volume": 142.88504, "trades": 6, "taker_buy_volume": 40.5, "taker_buy_quote": 103.518}, {"ts": 1769918460000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 8.96, "quote_volume": 22.8928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918520000, "open": 2.555, "high": 2.56, "low": 2.555, "close": 2.557, "volume": 161.1, "quote_volume": 412.08356, "trades": 19, "taker_buy_volume": 125.2, "taker_buy_quote": 320.2616}, {"ts": 1769918580000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 8.12, "quote_volume": 20.7466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918640000, "open": 2.551, "high": 2.554, "low": 2.551, "close": 2.551, "volume": 29.03, "quote_volume": 74.07539, "trades": 11, "taker_buy_volume": 6.62, "taker_buy_quote": 16.90748}, {"ts": 1769918700000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 7.99, "quote_volume": 20.39048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918760000, "open": 2.552, "high": 2.552, "low": 2.551, "close": 2.551, "volume": 142.12, "quote_volume": 362.57317, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918820000, "open": 2.55, "high": 2.553, "low": 2.55, "close": 2.55, "volume": 25.12, "quote_volume": 64.06185, "trades": 8, "taker_buy_volume": 1.95, "taker_buy_quote": 4.97835}, {"ts": 1769918880000, "open": 2.549, "high": 2.549, "low": 2.546, "close": 2.546, "volume": 247.55, "quote_volume": 630.55578, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918940000, "open": 2.545, "high": 2.548, "low": 2.545, "close": 2.547, "volume": 70.05, "quote_volume": 178.45392, "trades": 11, "taker_buy_volume": 43.57, "taker_buy_quote": 111.01636}, {"ts": 1769919000000, "open": 2.551, "high": 2.551, "low": 2.549, "close": 2.549, "volume": 23.95, "quote_volume": 61.05697, "trades": 6, "taker_buy_volume": 4.21, "taker_buy_quote": 10.73971}, {"ts": 1769919060000, "open": 2.549, "high": 2.549, "low": 2.548, "close": 2.548, "volume": 123.93, "quote_volume": 315.77794, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 2.552, "high": 2.556, "low": 2.55, "close": 2.554, "volume": 183.37, "quote_volume": 468.15037, "trades": 71, "taker_buy_volume": 7.15, "taker_buy_quote": 18.25812}, {"ts": 1769919180000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919240000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 32.31, "quote_volume": 82.42281, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919300000, "open": 2.551, "high": 2.551, "low": 2.55, "close": 2.55, "volume": 38.58, "quote_volume": 98.40331, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919360000, "open": 2.55, "high": 2.552, "low": 2.544, "close": 2.544, "volume": 293.34, "quote_volume": 746.94015, "trades": 53, "taker_buy_volume": 25.56, "taker_buy_quote": 65.12202}, {"ts": 1769919420000, "open": 2.543, "high": 2.546, "low": 2.543, "close": 2.546, "volume": 127.36, "quote_volume": 323.97674, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919480000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 18.35, "quote_volume": 46.6824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919600000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 8.11, "quote_volume": 20.63184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919660000, "open": 2.546, "high": 2.553, "low": 2.54, "close": 2.543, "volume": 2403.12, "quote_volume": 6120.2263, "trades": 75, "taker_buy_volume": 1278.13, "taker_buy_quote": 3258.15414}, {"ts": 1769919720000, "open": 2.542, "high": 2.545, "low": 2.542, "close": 2.542, "volume": 63.55, "quote_volume": 161.55142, "trades": 29, "taker_buy_volume": 2.44, "taker_buy_quote": 6.2098}, {"ts": 1769919780000, "open": 2.542, "high": 2.542, "low": 2.541, "close": 2.541, "volume": 93.67, "quote_volume": 238.03026, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919840000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 92.95, "quote_volume": 236.18595, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 2.541, "high": 2.542, "low": 2.541, "close": 2.542, "volume": 302.99, "quote_volume": 769.90413, "trades": 65, "taker_buy_volume": 6.54, "taker_buy_quote": 16.62468}, {"ts": 1769919960000, "open": 2.542, "high": 2.542, "low": 2.541, "close": 2.541, "volume": 16.25, "quote_volume": 41.29851, "trades": 10, "taker_buy_volume": 3.38, "taker_buy_quote": 8.59196}, {"ts": 1769920020000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 8.12, "quote_volume": 20.6248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920080000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 8.67, "quote_volume": 22.01313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920200000, "open": 2.539, "high": 2.539, "low": 2.537, "close": 2.538, "volume": 53.08, "quote_volume": 134.69252, "trades": 23, "taker_buy_volume": 4.11, "taker_buy_quote": 10.43529}, {"ts": 1769920260000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 26.3, "quote_volume": 66.7494, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920320000, "open": 2.536, "high": 2.539, "low": 2.535, "close": 2.537, "volume": 113.74, "quote_volume": 288.56826, "trades": 28, "taker_buy_volume": 46.47, "taker_buy_quote": 117.97827}, {"ts": 1769920380000, "open": 2.535, "high": 2.536, "low": 2.535, "close": 2.536, "volume": 50.21, "quote_volume": 127.32285, "trades": 8, "taker_buy_volume": 40.5, "taker_buy_quote": 102.708}, {"ts": 1769920440000, "open": 2.534, "high": 2.534, "low": 2.533, "close": 2.534, "volume": 57.63, "quote_volume": 146.00496, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "open": 2.536, "high": 2.536, "low": 2.535, "close": 2.535, "volume": 100.47, "quote_volume": 254.72044, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920560000, "open": 2.534, "high": 2.534, "low": 2.53, "close": 2.533, "volume": 270.58, "quote_volume": 684.99778, "trades": 22, "taker_buy_volume": 42.71, "taker_buy_quote": 108.18443}, {"ts": 1769920620000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 6.09, "quote_volume": 15.43815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920680000, "open": 2.535, "high": 2.548, "low": 2.535, "close": 2.546, "volume": 313.63, "quote_volume": 798.22926, "trades": 45, "taker_buy_volume": 231.16, "taker_buy_quote": 588.66408}, {"ts": 1769920740000, "open": 2.549, "high": 2.552, "low": 2.542, "close": 2.545, "volume": 291.27, "quote_volume": 741.35536, "trades": 31, "taker_buy_volume": 21.22, "taker_buy_quote": 54.10122}, {"ts": 1769920800000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 11.12, "quote_volume": 28.3004, "trades": 3, "taker_buy_volume": 11.12, "taker_buy_quote": 28.3004}, {"ts": 1769920860000, "open": 2.542, "high": 2.543, "low": 2.542, "close": 2.543, "volume": 25.67, "quote_volume": 65.26054, "trades": 10, "taker_buy_volume": 7.4, "taker_buy_quote": 18.8182}, {"ts": 1769920920000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 6.39, "quote_volume": 16.2306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 31.26, "quote_volume": 79.49418, "trades": 7, "taker_buy_volume": 31.26, "taker_buy_quote": 79.49418}, {"ts": 1769921040000, "open": 2.542, "high": 2.544, "low": 2.542, "close": 2.544, "volume": 9.79, "quote_volume": 24.89986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921100000, "open": 2.547, "high": 2.549, "low": 2.546, "close": 2.549, "volume": 40.19, "quote_volume": 102.3937, "trades": 12, "taker_buy_volume": 19.76, "taker_buy_quote": 50.36824}, {"ts": 1769921160000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 30.09, "quote_volume": 76.69941, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921220000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 2.549, "high": 2.549, "low": 2.546, "close": 2.546, "volume": 79.98, "quote_volume": 203.81943, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 2.544, "high": 2.544, "low": 2.543, "close": 2.543, "volume": 11.82, "quote_volume": 30.0622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 2.546, "high": 2.546, "low": 2.544, "close": 2.544, "volume": 11.86, "quote_volume": 30.18078, "trades": 3, "taker_buy_volume": 4.47, "taker_buy_quote": 11.38062}, {"ts": 1769921460000, "open": 2.546, "high": 2.548, "low": 2.546, "close": 2.548, "volume": 9.57, "quote_volume": 24.3774, "trades": 4, "taker_buy_volume": 3.48, "taker_buy_quote": 8.86008}, {"ts": 1769921520000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 5.91, "quote_volume": 15.05277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921580000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 6.09, "quote_volume": 15.51123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 36.72, "quote_volume": 93.41568, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 2.544, "high": 2.545, "low": 2.543, "close": 2.544, "volume": 309.32, "quote_volume": 786.77208, "trades": 20, "taker_buy_volume": 62.76, "taker_buy_quote": 159.6837}, {"ts": 1769921760000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 6.0, "quote_volume": 15.258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 10.96, "quote_volume": 27.86032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 2.542, "high": 2.545, "low": 2.541, "close": 2.545, "volume": 275.35, "quote_volume": 700.09827, "trades": 11, "taker_buy_volume": 97.2, "taker_buy_quote": 247.24781}, {"ts": 1769922000000, "open": 2.542, "high": 2.544, "low": 2.542, "close": 2.543, "volume": 61.07, "quote_volume": 155.28011, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922060000, "open": 2.543, "high": 2.545, "low": 2.54, "close": 2.54, "volume": 539.46, "quote_volume": 1371.60834, "trades": 124, "taker_buy_volume": 220.67, "taker_buy_quote": 561.30523}, {"ts": 1769922120000, "open": 2.54, "high": 2.54, "low": 2.536, "close": 2.536, "volume": 326.32, "quote_volume": 827.99998, "trades": 72, "taker_buy_volume": 40.5, "taker_buy_quote": 102.8295}, {"ts": 1769922180000, "open": 2.537, "high": 2.537, "low": 2.536, "close": 2.536, "volume": 186.9, "quote_volume": 474.04242, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922240000, "open": 2.536, "high": 2.537, "low": 2.536, "close": 2.536, "volume": 73.45, "quote_volume": 186.3097, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922300000, "open": 2.537, "high": 2.537, "low": 2.534, "close": 2.534, "volume": 74.08, "quote_volume": 187.84583, "trades": 14, "taker_buy_volume": 45.54, "taker_buy_quote": 115.48944}, {"ts": 1769922360000, "open": 2.534, "high": 2.536, "low": 2.532, "close": 2.532, "volume": 27.26, "quote_volume": 69.07794, "trades": 8, "taker_buy_volume": 11.7, "taker_buy_quote": 29.6712}, {"ts": 1769922420000, "open": 2.531, "high": 2.531, "low": 2.528, "close": 2.528, "volume": 72.69, "quote_volume": 183.80646, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922480000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 2.528, "high": 2.528, "low": 2.523, "close": 2.523, "volume": 313.75, "quote_volume": 792.12337, "trades": 52, "taker_buy_volume": 4.32, "taker_buy_quote": 10.91232}, {"ts": 1769922600000, "open": 2.523, "high": 2.525, "low": 2.522, "close": 2.522, "volume": 300.39, "quote_volume": 758.04559, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922660000, "open": 2.526, "high": 2.527, "low": 2.519, "close": 2.52, "volume": 547.63, "quote_volume": 1382.33091, "trades": 67, "taker_buy_volume": 16.47, "taker_buy_quote": 41.60322}, {"ts": 1769922720000, "open": 2.522, "high": 2.523, "low": 2.52, "close": 2.52, "volume": 67.49, "quote_volume": 170.21401, "trades": 25, "taker_buy_volume": 9.89, "taker_buy_quote": 24.94753}, {"ts": 1769922780000, "open": 2.525, "high": 2.525, "low": 2.522, "close": 2.522, "volume": 25.49, "quote_volume": 64.3015, "trades": 11, "taker_buy_volume": 5.24, "taker_buy_quote": 13.231}, {"ts": 1769922840000, "open": 2.523, "high": 2.526, "low": 2.521, "close": 2.521, "volume": 639.35, "quote_volume": 1613.19561, "trades": 63, "taker_buy_volume": 453.5, "taker_buy_quote": 1144.37704}, {"ts": 1769922900000, "open": 2.522, "high": 2.524, "low": 2.52, "close": 2.52, "volume": 148.58, "quote_volume": 374.66378, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922960000, "open": 2.522, "high": 2.523, "low": 2.517, "close": 2.519, "volume": 151.84, "quote_volume": 382.53899, "trades": 39, "taker_buy_volume": 41.65, "taker_buy_quote": 104.96457}, {"ts": 1769923020000, "open": 2.517, "high": 2.517, "low": 2.516, "close": 2.516, "volume": 17.46, "quote_volume": 43.93608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 6.84, "quote_volume": 17.20944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923200000, "open": 2.515, "high": 2.515, "low": 2.51, "close": 2.514, "volume": 108.84, "quote_volume": 273.45119, "trades": 24, "taker_buy_volume": 2.29, "taker_buy_quote": 5.75706}, {"ts": 1769923260000, "open": 2.51, "high": 2.515, "low": 2.51, "close": 2.511, "volume": 133.84, "quote_volume": 336.06224, "trades": 35, "taker_buy_volume": 4.89, "taker_buy_quote": 12.29601}, {"ts": 1769923320000, "open": 2.511, "high": 2.518, "low": 2.511, "close": 2.515, "volume": 159.26, "quote_volume": 400.65795, "trades": 36, "taker_buy_volume": 101.57, "taker_buy_quote": 255.68812}, {"ts": 1769923380000, "open": 2.515, "high": 2.523, "low": 2.515, "close": 2.523, "volume": 35.51, "quote_volume": 89.43431, "trades": 11, "taker_buy_volume": 7.97, "taker_buy_quote": 20.10476}, {"ts": 1769923440000, "open": 2.527, "high": 2.527, "low": 2.522, "close": 2.527, "volume": 83.65, "quote_volume": 211.17121, "trades": 16, "taker_buy_volume": 18.21, "taker_buy_quote": 46.00048}, {"ts": 1769923500000, "open": 2.525, "high": 2.526, "low": 2.523, "close": 2.525, "volume": 53.68, "quote_volume": 135.54235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923560000, "open": 2.526, "high": 2.526, "low": 2.524, "close": 2.524, "volume": 179.57, "quote_volume": 453.30841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923620000, "open": 2.525, "high": 2.527, "low": 2.524, "close": 2.525, "volume": 37.11, "quote_volume": 93.70743, "trades": 10, "taker_buy_volume": 5.32, "taker_buy_quote": 13.44364}, {"ts": 1769923680000, "open": 2.527, "high": 2.53, "low": 2.527, "close": 2.53, "volume": 15.88, "quote_volume": 40.16044, "trades": 3, "taker_buy_volume": 15.88, "taker_buy_quote": 40.16044}, {"ts": 1769923740000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 21.87, "quote_volume": 55.28736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923800000, "open": 2.529, "high": 2.53, "low": 2.529, "close": 2.53, "volume": 10.12, "quote_volume": 25.60036, "trades": 4, "taker_buy_volume": 10.12, "taker_buy_quote": 25.60036}, {"ts": 1769923860000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923920000, "open": 2.527, "high": 2.527, "low": 2.522, "close": 2.522, "volume": 49.86, "quote_volume": 125.87627, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923980000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 174.69, "quote_volume": 440.56818, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924040000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 10.08, "quote_volume": 25.42176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 2.523, "high": 2.523, "low": 2.519, "close": 2.519, "volume": 39.75, "quote_volume": 100.23441, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 2.519, "high": 2.519, "low": 2.514, "close": 2.516, "volume": 86.39, "quote_volume": 217.40155, "trades": 32, "taker_buy_volume": 19.01, "taker_buy_quote": 47.83366}, {"ts": 1769924220000, "open": 2.517, "high": 2.517, "low": 2.515, "close": 2.515, "volume": 9.89, "quote_volume": 24.88739, "trades": 3, "taker_buy_volume": 7.02, "taker_buy_quote": 17.66934}, {"ts": 1769924280000, "open": 2.515, "high": 2.519, "low": 2.515, "close": 2.519, "volume": 22.14, "quote_volume": 55.69858, "trades": 5, "taker_buy_volume": 22.14, "taker_buy_quote": 55.69858}, {"ts": 1769924340000, "open": 2.517, "high": 2.518, "low": 2.515, "close": 2.515, "volume": 15.22, "quote_volume": 38.30856, "trades": 4, "taker_buy_volume": 11.91, "taker_buy_quote": 29.98391}, {"ts": 1769924400000, "open": 2.517, "high": 2.518, "low": 2.516, "close": 2.517, "volume": 22.41, "quote_volume": 56.40736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924460000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 2.518, "high": 2.518, "low": 2.515, "close": 2.516, "volume": 46.12, "quote_volume": 116.01805, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 2.514, "high": 2.514, "low": 2.512, "close": 2.512, "volume": 73.48, "quote_volume": 184.63514, "trades": 14, "taker_buy_volume": 42.94, "taker_buy_quote": 107.86528}, {"ts": 1769924700000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 13.02, "quote_volume": 32.69322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924760000, "open": 2.511, "high": 2.511, "low": 2.51, "close": 2.511, "volume": 19.74, "quote_volume": 49.56293, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 2.51, "high": 2.51, "low": 2.508, "close": 2.508, "volume": 83.82, "quote_volume": 210.22744, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 5.89, "quote_volume": 14.7839, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 14.7839}, {"ts": 1769924940000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 5.01, "quote_volume": 12.56007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 2.512, "high": 2.512, "low": 2.511, "close": 2.511, "volume": 25.92, "quote_volume": 65.09571, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925060000, "open": 2.51, "high": 2.512, "low": 2.51, "close": 2.511, "volume": 10.73, "quote_volume": 26.94457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925120000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 6.51, "quote_volume": 16.34661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925180000, "open": 2.514, "high": 2.517, "low": 2.511, "close": 2.511, "volume": 136.48, "quote_volume": 343.03898, "trades": 54, "taker_buy_volume": 18.01, "taker_buy_quote": 45.31712}, {"ts": 1769925240000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 12.81, "quote_volume": 32.1531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 2.509, "high": 2.514, "low": 2.509, "close": 2.512, "volume": 273.95, "quote_volume": 688.08299, "trades": 60, "taker_buy_volume": 141.08, "taker_buy_quote": 354.52803}, {"ts": 1769925360000, "open": 2.511, "high": 2.511, "low": 2.509, "close": 2.511, "volume": 214.73, "quote_volume": 539.05031, "trades": 26, "taker_buy_volume": 118.97, "taker_buy_quote": 298.63367}, {"ts": 1769925420000, "open": 2.511, "high": 2.511, "low": 2.509, "close": 2.509, "volume": 51.87, "quote_volume": 130.16299, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 2.51, "high": 2.511, "low": 2.51, "close": 2.511, "volume": 22.52, "quote_volume": 56.52741, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 2.511, "high": 2.513, "low": 2.511, "close": 2.513, "volume": 123.01, "quote_volume": 308.98849, "trades": 14, "taker_buy_volume": 75.44, "taker_buy_quote": 189.54022}, {"ts": 1769925600000, "open": 2.513, "high": 2.516, "low": 2.513, "close": 2.515, "volume": 82.93, "quote_volume": 208.56098, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925660000, "open": 2.515, "high": 2.517, "low": 2.512, "close": 2.512, "volume": 91.46, "quote_volume": 229.8849, "trades": 39, "taker_buy_volume": 4.67, "taker_buy_quote": 11.74755}, {"ts": 1769925720000, "open": 2.513, "high": 2.517, "low": 2.513, "close": 2.514, "volume": 61.28, "quote_volume": 154.08636, "trades": 21, "taker_buy_volume": 16.01, "taker_buy_quote": 40.29717}, {"ts": 1769925780000, "open": 2.513, "high": 2.515, "low": 2.512, "close": 2.515, "volume": 108.12, "quote_volume": 271.7511, "trades": 25, "taker_buy_volume": 40.5, "taker_buy_quote": 101.8575}, {"ts": 1769925840000, "open": 2.514, "high": 2.515, "low": 2.51, "close": 2.51, "volume": 201.28, "quote_volume": 505.65941, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925900000, "open": 2.509, "high": 2.509, "low": 2.507, "close": 2.507, "volume": 36.09, "quote_volume": 90.53655, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925960000, "open": 2.511, "high": 2.512, "low": 2.511, "close": 2.512, "volume": 3.21, "quote_volume": 8.06036, "trades": 2, "taker_buy_volume": 3.21, "taker_buy_quote": 8.06036}, {"ts": 1769926020000, "open": 2.513, "high": 2.515, "low": 2.51, "close": 2.51, "volume": 405.22, "quote_volume": 1018.64914, "trades": 70, "taker_buy_volume": 43.77, "taker_buy_quote": 109.99401}, {"ts": 1769926080000, "open": 2.513, "high": 2.513, "low": 2.512, "close": 2.513, "volume": 71.59, "quote_volume": 179.88608, "trades": 24, "taker_buy_volume": 8.09, "taker_buy_quote": 20.33017}, {"ts": 1769926140000, "open": 2.514, "high": 2.514, "low": 2.511, "close": 2.511, "volume": 94.42, "quote_volume": 237.15687, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926200000, "open": 2.509, "high": 2.51, "low": 2.509, "close": 2.509, "volume": 9.3, "quote_volume": 23.33987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926260000, "open": 2.509, "high": 2.509, "low": 2.507, "close": 2.507, "volume": 80.7, "quote_volume": 202.37733, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 89.55, "quote_volume": 224.50185, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 2.507, "high": 2.508, "low": 2.506, "close": 2.508, "volume": 92.51, "quote_volume": 231.9357, "trades": 25, "taker_buy_volume": 31.94, "taker_buy_quote": 80.10552}, {"ts": 1769926440000, "open": 2.505, "high": 2.505, "low": 2.503, "close": 2.503, "volume": 1113.57, "quote_volume": 2789.33215, "trades": 103, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926500000, "open": 2.503, "high": 2.505, "low": 2.503, "close": 2.505, "volume": 25.02, "quote_volume": 62.6589, "trades": 4, "taker_buy_volume": 16.92, "taker_buy_quote": 42.3846}, {"ts": 1769926560000, "open": 2.503, "high": 2.504, "low": 2.503, "close": 2.504, "volume": 8.84, "quote_volume": 22.13104, "trades": 3, "taker_buy_volume": 4.52, "taker_buy_quote": 11.31808}, {"ts": 1769926620000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 5.79, "quote_volume": 14.49237, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 14.49237}, {"ts": 1769926680000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 8.64, "quote_volume": 21.61728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926740000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 46.11, "quote_volume": 115.45944, "trades": 2, "taker_buy_volume": 46.11, "taker_buy_quote": 115.45944}, {"ts": 1769926800000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 4.04, "quote_volume": 10.12828, "trades": 1, "taker_buy_volume": 4.04, "taker_buy_quote": 10.12828}, {"ts": 1769926860000, "open": 2.506, "high": 2.511, "low": 2.506, "close": 2.511, "volume": 27.88, "quote_volume": 69.94873, "trades": 5, "taker_buy_volume": 19.78, "taker_buy_quote": 49.65013}, {"ts": 1769926920000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 8.1, "quote_volume": 20.3472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 2.509, "high": 2.509, "low": 2.506, "close": 2.506, "volume": 349.45, "quote_volume": 876.05137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927100000, "open": 2.509, "high": 2.511, "low": 2.509, "close": 2.511, "volume": 18.48, "quote_volume": 46.38891, "trades": 4, "taker_buy_volume": 18.48, "taker_buy_quote": 46.38891}, {"ts": 1769927160000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927220000, "open": 2.511, "high": 2.513, "low": 2.51, "close": 2.51, "volume": 125.6, "quote_volume": 315.48371, "trades": 7, "taker_buy_volume": 118.23, "taker_buy_quote": 296.98501}, {"ts": 1769927280000, "open": 2.509, "high": 2.509, "low": 2.508, "close": 2.508, "volume": 21.57, "quote_volume": 54.10998, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927340000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927400000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927460000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927520000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 112.95, "quote_volume": 283.0527, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927580000, "open": 2.506, "high": 2.506, "low": 2.505, "close": 2.505, "volume": 33.42, "quote_volume": 83.74454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927640000, "open": 2.504, "high": 2.504, "low": 2.499, "close": 2.499, "volume": 97.69, "quote_volume": 244.30733, "trades": 26, "taker_buy_volume": 26.03, "taker_buy_quote": 65.09878}, {"ts": 1769927700000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927760000, "open": 2.498, "high": 2.498, "low": 2.493, "close": 2.497, "volume": 29.96, "quote_volume": 74.77283, "trades": 8, "taker_buy_volume": 7.61, "taker_buy_quote": 19.00217}, {"ts": 1769927820000, "open": 2.492, "high": 2.493, "low": 2.489, "close": 2.489, "volume": 14.02, "quote_volume": 34.91809, "trades": 4, "taker_buy_volume": 2.24, "taker_buy_quote": 5.58432}, {"ts": 1769927880000, "open": 2.487, "high": 2.487, "low": 2.48, "close": 2.483, "volume": 567.43, "quote_volume": 1408.60987, "trades": 19, "taker_buy_volume": 11.98, "taker_buy_quote": 29.73962}, {"ts": 1769927940000, "open": 2.488, "high": 2.493, "low": 2.488, "close": 2.489, "volume": 235.8, "quote_volume": 586.70776, "trades": 5, "taker_buy_volume": 230.54, "taker_buy_quote": 573.61562}, {"ts": 1769928000000, "open": 2.493, "high": 2.494, "low": 2.493, "close": 2.494, "volume": 47.96, "quote_volume": 119.56777, "trades": 3, "taker_buy_volume": 47.96, "taker_buy_quote": 119.56777}, {"ts": 1769928060000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928120000, "open": 2.493, "high": 2.493, "low": 2.492, "close": 2.492, "volume": 15.99, "quote_volume": 39.8584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928180000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928240000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928300000, "open": 2.495, "high": 2.495, "low": 2.488, "close": 2.488, "volume": 74.36, "quote_volume": 185.40658, "trades": 15, "taker_buy_volume": 40.48, "taker_buy_quote": 100.9976}, {"ts": 1769928360000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 40.5, "quote_volume": 100.845, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 100.845}, {"ts": 1769928420000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928480000, "open": 2.486, "high": 2.495, "low": 2.484, "close": 2.495, "volume": 426.36, "quote_volume": 1061.07882, "trades": 8, "taker_buy_volume": 304.86, "taker_buy_quote": 759.15132}, {"ts": 1769928540000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 40.53, "quote_volume": 101.00076, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928600000, "open": 2.491, "high": 2.493, "low": 2.489, "close": 2.493, "volume": 423.75, "quote_volume": 1055.52815, "trades": 22, "taker_buy_volume": 187.72, "taker_buy_quote": 467.90064}, {"ts": 1769928660000, "open": 2.494, "high": 2.495, "low": 2.492, "close": 2.494, "volume": 39.23, "quote_volume": 97.83587, "trades": 18, "taker_buy_volume": 6.5, "taker_buy_quote": 16.211}, {"ts": 1769928720000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928780000, "open": 2.492, "high": 2.493, "low": 2.491, "close": 2.491, "volume": 85.33, "quote_volume": 212.65923, "trades": 9, "taker_buy_volume": 71.35, "taker_buy_quote": 177.83505}, {"ts": 1769928840000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928960000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 2.52, "quote_volume": 6.28992, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 6.28992}, {"ts": 1769929020000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 4.45, "quote_volume": 11.09385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929080000, "open": 2.494, "high": 2.496, "low": 2.493, "close": 2.493, "volume": 83.39, "quote_volume": 208.04673, "trades": 20, "taker_buy_volume": 21.71, "taker_buy_quote": 54.18816}, {"ts": 1769929140000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 8.1, "quote_volume": 20.1933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "open": 2.497, "high": 2.498, "low": 2.495, "close": 2.495, "volume": 109.05, "quote_volume": 272.26953, "trades": 18, "taker_buy_volume": 75.64, "taker_buy_quote": 188.89585}, {"ts": 1769929260000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 71.49, "quote_volume": 178.29606, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "open": 2.498, "high": 2.498, "low": 2.496, "close": 2.496, "volume": 182.07, "quote_volume": 454.77243, "trades": 12, "taker_buy_volume": 158.22, "taker_buy_quote": 395.23356}, {"ts": 1769929380000, "open": 2.499, "high": 2.499, "low": 2.496, "close": 2.499, "volume": 46.4, "quote_volume": 115.90641, "trades": 11, "taker_buy_volume": 25.97, "taker_buy_quote": 64.89903}, {"ts": 1769929440000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 14.19, "quote_volume": 35.37567, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929500000, "open": 2.492, "high": 2.492, "low": 2.488, "close": 2.489, "volume": 60.42, "quote_volume": 150.47079, "trades": 10, "taker_buy_volume": 42.05, "taker_buy_quote": 104.7481}, {"ts": 1769929560000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 16.08, "quote_volume": 40.0392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929620000, "open": 2.488, "high": 2.488, "low": 2.482, "close": 2.485, "volume": 155.08, "quote_volume": 385.39909, "trades": 9, "taker_buy_volume": 15.01, "taker_buy_quote": 37.29985}, {"ts": 1769929680000, "open": 2.483, "high": 2.49, "low": 2.483, "close": 2.49, "volume": 74.95, "quote_volume": 186.44096, "trades": 6, "taker_buy_volume": 65.65, "taker_buy_quote": 163.33046}, {"ts": 1769929740000, "open": 2.489, "high": 2.496, "low": 2.489, "close": 2.496, "volume": 123.27, "quote_volume": 307.30131, "trades": 19, "taker_buy_volume": 105.84, "taker_buy_quote": 263.90472}, {"ts": 1769929800000, "open": 2.492, "high": 2.503, "low": 2.492, "close": 2.501, "volume": 25.6, "quote_volume": 63.97729, "trades": 4, "taker_buy_volume": 15.34, "taker_buy_quote": 38.3731}, {"ts": 1769929860000, "open": 2.497, "high": 2.5, "low": 2.496, "close": 2.497, "volume": 146.26, "quote_volume": 365.44346, "trades": 37, "taker_buy_volume": 58.0, "taker_buy_quote": 145.0}, {"ts": 1769929920000, "open": 2.495, "high": 2.495, "low": 2.491, "close": 2.491, "volume": 176.02, "quote_volume": 438.82785, "trades": 26, "taker_buy_volume": 4.32, "taker_buy_quote": 10.76112}, {"ts": 1769929980000, "open": 2.492, "high": 2.496, "low": 2.492, "close": 2.496, "volume": 10.68, "quote_volume": 26.63924, "trades": 2, "taker_buy_volume": 10.68, "taker_buy_quote": 26.63924}, {"ts": 1769930040000, "open": 2.495, "high": 2.495, "low": 2.494, "close": 2.494, "volume": 25.04, "quote_volume": 62.4685, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930100000, "open": 2.497, "high": 2.497, "low": 2.496, "close": 2.496, "volume": 7.98, "quote_volume": 19.9234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930160000, "open": 2.498, "high": 2.499, "low": 2.498, "close": 2.499, "volume": 23.28, "quote_volume": 58.15983, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930220000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930280000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 8.34, "quote_volume": 20.83332, "trades": 2, "taker_buy_volume": 8.34, "taker_buy_quote": 20.83332}, {"ts": 1769930340000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 12.42, "quote_volume": 31.02516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930400000, "open": 2.5, "high": 2.5, "low": 2.498, "close": 2.498, "volume": 13.41, "quote_volume": 33.51386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930460000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 6.19, "quote_volume": 15.475, "trades": 2, "taker_buy_volume": 6.19, "taker_buy_quote": 15.475}, {"ts": 1769930520000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 9.39, "quote_volume": 23.43744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930580000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 14.58, "quote_volume": 36.36252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930640000, "open": 2.494, "high": 2.494, "low": 2.493, "close": 2.493, "volume": 20.04, "quote_volume": 49.9743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930700000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930760000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930820000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930880000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 8.01, "quote_volume": 19.95291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930940000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931000000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931060000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 46.95, "quote_volume": 117.04635, "trades": 2, "taker_buy_volume": 46.95, "taker_buy_quote": 117.04635}, {"ts": 1769931120000, "open": 2.498, "high": 2.498, "low": 2.491, "close": 2.491, "volume": 53.11, "quote_volume": 132.56828, "trades": 11, "taker_buy_volume": 4.3, "taker_buy_quote": 10.7414}, {"ts": 1769931180000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 6.96, "quote_volume": 17.3304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931240000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 7.44, "quote_volume": 18.5256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 2.491, "high": 2.495, "low": 2.491, "close": 2.495, "volume": 72.7, "quote_volume": 181.24923, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931360000, "open": 2.496, "high": 2.496, "low": 2.493, "close": 2.493, "volume": 42.51, "quote_volume": 106.04547, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931420000, "open": 2.491, "high": 2.491, "low": 2.49, "close": 2.49, "volume": 8.94, "quote_volume": 22.26479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 2.489, "high": 2.489, "low": 2.486, "close": 2.488, "volume": 78.21, "quote_volume": 194.53891, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931540000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 29.75, "quote_volume": 74.018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 2.489, "high": 2.5, "low": 2.489, "close": 2.5, "volume": 344.97, "quote_volume": 861.26627, "trades": 45, "taker_buy_volume": 254.0, "taker_buy_quote": 634.28162}, {"ts": 1769931660000, "open": 2.501, "high": 2.512, "low": 2.501, "close": 2.506, "volume": 700.29, "quote_volume": 1756.75986, "trades": 40, "taker_buy_volume": 615.21, "taker_buy_quote": 1543.45088}, {"ts": 1769931720000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 63.21, "quote_volume": 158.40426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931780000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931840000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 5.07, "quote_volume": 12.70542, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 12.70542}, {"ts": 1769931900000, "open": 2.506, "high": 2.509, "low": 2.506, "close": 2.509, "volume": 20.01, "quote_volume": 50.17548, "trades": 4, "taker_buy_volume": 20.01, "taker_buy_quote": 50.17548}, {"ts": 1769931960000, "open": 2.509, "high": 2.512, "low": 2.509, "close": 2.512, "volume": 49.75, "quote_volume": 124.87014, "trades": 10, "taker_buy_volume": 35.56, "taker_buy_quote": 89.26118}, {"ts": 1769932020000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 8.92, "quote_volume": 22.37136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 6.3, "quote_volume": 15.7437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 2.26, "quote_volume": 5.65452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932260000, "open": 2.505, "high": 2.505, "low": 2.503, "close": 2.503, "volume": 16.67, "quote_volume": 41.73963, "trades": 6, "taker_buy_volume": 7.31, "taker_buy_quote": 18.31155}, {"ts": 1769932320000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932380000, "open": 2.5, "high": 2.501, "low": 2.5, "close": 2.501, "volume": 19.29, "quote_volume": 48.22986, "trades": 8, "taker_buy_volume": 4.86, "taker_buy_quote": 12.15486}, {"ts": 1769932440000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 2.26, "quote_volume": 5.64774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 2.495, "high": 2.496, "low": 2.493, "close": 2.493, "volume": 56.71, "quote_volume": 141.48103, "trades": 7, "taker_buy_volume": 40.05, "taker_buy_quote": 99.92962}, {"ts": 1769932560000, "open": 2.496, "high": 2.497, "low": 2.496, "close": 2.497, "volume": 7.2, "quote_volume": 17.97416, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 7.39112}, {"ts": 1769932620000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932680000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 7.77, "quote_volume": 19.36284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932740000, "open": 2.494, "high": 2.495, "low": 2.494, "close": 2.495, "volume": 76.31, "quote_volume": 190.34681, "trades": 3, "taker_buy_volume": 76.31, "taker_buy_quote": 190.34681}, {"ts": 1769932800000, "open": 2.492, "high": 2.492, "low": 2.491, "close": 2.491, "volume": 15.21, "quote_volume": 37.89621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932860000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 3.87, "quote_volume": 9.65952, "trades": 1, "taker_buy_volume": 3.87, "taker_buy_quote": 9.65952}, {"ts": 1769932920000, "open": 2.495, "high": 2.495, "low": 2.491, "close": 2.491, "volume": 64.51, "quote_volume": 160.81835, "trades": 12, "taker_buy_volume": 43.51, "taker_buy_quote": 108.50735}, {"ts": 1769932980000, "open": 2.495, "high": 2.495, "low": 2.491, "close": 2.494, "volume": 73.35, "quote_volume": 182.92315, "trades": 11, "taker_buy_volume": 50.67, "taker_buy_quote": 126.39271}, {"ts": 1769933040000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 8.1, "quote_volume": 20.1933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933100000, "open": 2.492, "high": 2.492, "low": 2.488, "close": 2.488, "volume": 57.23, "quote_volume": 142.45845, "trades": 14, "taker_buy_volume": 26.0, "taker_buy_quote": 64.69566}, {"ts": 1769933160000, "open": 2.493, "high": 2.496, "low": 2.491, "close": 2.491, "volume": 23.12, "quote_volume": 57.64842, "trades": 7, "taker_buy_volume": 13.73, "taker_buy_quote": 34.25793}, {"ts": 1769933220000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933280000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933340000, "open": 2.492, "high": 2.492, "low": 2.491, "close": 2.491, "volume": 28.14, "quote_volume": 70.1103, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933400000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933460000, "open": 2.492, "high": 2.493, "low": 2.49, "close": 2.493, "volume": 47.71, "quote_volume": 118.89861, "trades": 7, "taker_buy_volume": 26.16, "taker_buy_quote": 65.21688}, {"ts": 1769933520000, "open": 2.491, "high": 2.493, "low": 2.491, "close": 2.493, "volume": 22.24, "quote_volume": 55.41588, "trades": 7, "taker_buy_volume": 8.02, "taker_buy_quote": 19.99386}, {"ts": 1769933580000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 14.58, "quote_volume": 36.34794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933640000, "open": 2.49, "high": 2.49, "low": 2.483, "close": 2.484, "volume": 134.15, "quote_volume": 333.84022, "trades": 5, "taker_buy_volume": 19.44, "taker_buy_quote": 48.28896}, {"ts": 1769933700000, "open": 2.482, "high": 2.482, "low": 2.481, "close": 2.481, "volume": 82.66, "quote_volume": 205.12008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933760000, "open": 2.481, "high": 2.481, "low": 2.48, "close": 2.48, "volume": 11.22, "quote_volume": 27.82964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933820000, "open": 2.48, "high": 2.486, "low": 2.479, "close": 2.486, "volume": 276.65, "quote_volume": 686.42838, "trades": 7, "taker_buy_volume": 140.82, "taker_buy_quote": 349.69926}, {"ts": 1769933880000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933940000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934000000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 14.58, "quote_volume": 36.21672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934060000, "open": 2.483, "high": 2.484, "low": 2.483, "close": 2.484, "volume": 76.62, "quote_volume": 190.26204, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934120000, "open": 2.48, "high": 2.481, "low": 2.474, "close": 2.474, "volume": 85.8, "quote_volume": 212.66553, "trades": 12, "taker_buy_volume": 68.58, "taker_buy_quote": 170.03738}, {"ts": 1769934180000, "open": 2.476, "high": 2.477, "low": 2.476, "close": 2.477, "volume": 51.96, "quote_volume": 128.68209, "trades": 5, "taker_buy_volume": 43.86, "taker_buy_quote": 108.62649}, {"ts": 1769934240000, "open": 2.476, "high": 2.476, "low": 2.473, "close": 2.473, "volume": 22.53, "quote_volume": 55.75857, "trades": 4, "taker_buy_volume": 13.96, "taker_buy_quote": 34.56496}, {"ts": 1769934300000, "open": 2.471, "high": 2.472, "low": 2.47, "close": 2.472, "volume": 19.5, "quote_volume": 48.185, "trades": 6, "taker_buy_volume": 5.98, "taker_buy_quote": 14.78256}, {"ts": 1769934360000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 2.25, "quote_volume": 5.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934420000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934480000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934540000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 14.31, "quote_volume": 35.40294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934600000, "open": 2.476, "high": 2.48, "low": 2.476, "close": 2.476, "volume": 64.75, "quote_volume": 160.33072, "trades": 24, "taker_buy_volume": 2.43, "taker_buy_quote": 6.0264}, {"ts": 1769934660000, "open": 2.479, "high": 2.479, "low": 2.476, "close": 2.476, "volume": 57.85, "quote_volume": 143.3008, "trades": 17, "taker_buy_volume": 21.4, "taker_buy_quote": 53.0506}, {"ts": 1769934720000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 16.5, "quote_volume": 40.788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 16.65, "quote_volume": 41.14215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934900000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934960000, "open": 2.478, "high": 2.482, "low": 2.478, "close": 2.48, "volume": 103.87, "quote_volume": 257.67183, "trades": 14, "taker_buy_volume": 75.26, "taker_buy_quote": 186.74819}, {"ts": 1769935020000, "open": 2.481, "high": 2.484, "low": 2.481, "close": 2.483, "volume": 15.15, "quote_volume": 37.60556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935080000, "open": 2.487, "high": 2.495, "low": 2.487, "close": 2.493, "volume": 1022.37, "quote_volume": 2547.81411, "trades": 33, "taker_buy_volume": 715.3, "taker_buy_quote": 1782.68634}, {"ts": 1769935140000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935200000, "open": 2.493, "high": 2.495, "low": 2.492, "close": 2.495, "volume": 402.01, "quote_volume": 1002.16414, "trades": 7, "taker_buy_volume": 62.78, "taker_buy_quote": 156.46375}, {"ts": 1769935260000, "open": 2.496, "high": 2.497, "low": 2.492, "close": 2.497, "volume": 126.5, "quote_volume": 315.43448, "trades": 10, "taker_buy_volume": 34.88, "taker_buy_quote": 87.07733}, {"ts": 1769935320000, "open": 2.497, "high": 2.497, "low": 2.491, "close": 2.496, "volume": 1655.68, "quote_volume": 4131.06996, "trades": 25, "taker_buy_volume": 398.57, "taker_buy_quote": 994.57662}, {"ts": 1769935380000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935440000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 7.75, "quote_volume": 19.375, "trades": 1, "taker_buy_volume": 7.75, "taker_buy_quote": 19.375}, {"ts": 1769935500000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935560000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 6.67, "quote_volume": 16.66166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935620000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 17.17, "quote_volume": 42.85632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 2.489, "high": 2.489, "low": 2.486, "close": 2.489, "volume": 168.33, "quote_volume": 418.89118, "trades": 16, "taker_buy_volume": 121.19, "taker_buy_quote": 301.64191}, {"ts": 1769935740000, "open": 2.49, "high": 2.491, "low": 2.49, "close": 2.49, "volume": 66.58, "quote_volume": 165.82861, "trades": 13, "taker_buy_volume": 44.41, "taker_buy_quote": 110.62531}, {"ts": 1769935800000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935980000, "open": 2.488, "high": 2.488, "low": 2.487, "close": 2.487, "volume": 27.72, "quote_volume": 68.94338, "trades": 3, "taker_buy_volume": 23.98, "taker_buy_quote": 59.63826}, {"ts": 1769936040000, "open": 2.485, "high": 2.485, "low": 2.481, "close": 2.481, "volume": 21.37, "quote_volume": 53.07879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 2.48, "high": 2.48, "low": 2.479, "close": 2.479, "volume": 12.45, "quote_volume": 30.87223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936160000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 24.21, "quote_volume": 60.0408, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936220000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936280000, "open": 2.48, "high": 2.481, "low": 2.48, "close": 2.481, "volume": 35.61, "quote_volume": 88.32243, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 2.484, "high": 2.485, "low": 2.481, "close": 2.482, "volume": 147.25, "quote_volume": 365.63323, "trades": 28, "taker_buy_volume": 76.72, "taker_buy_quote": 190.60222}, {"ts": 1769936400000, "open": 2.482, "high": 2.482, "low": 2.476, "close": 2.477, "volume": 107.91, "quote_volume": 267.41151, "trades": 35, "taker_buy_volume": 28.49, "taker_buy_quote": 70.60929}, {"ts": 1769936460000, "open": 2.475, "high": 2.477, "low": 2.475, "close": 2.477, "volume": 28.47, "quote_volume": 70.47807, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936520000, "open": 2.48, "high": 2.48, "low": 2.478, "close": 2.478, "volume": 22.86, "quote_volume": 56.68377, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 2.479, "high": 2.479, "low": 2.475, "close": 2.475, "volume": 60.95, "quote_volume": 151.00901, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936640000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 52.47, "quote_volume": 129.81078, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936700000, "open": 2.476, "high": 2.481, "low": 2.474, "close": 2.481, "volume": 228.17, "quote_volume": 565.33221, "trades": 31, "taker_buy_volume": 112.7, "taker_buy_quote": 279.44172}, {"ts": 1769936760000, "open": 2.476, "high": 2.479, "low": 2.475, "close": 2.477, "volume": 46.49, "quote_volume": 115.13622, "trades": 19, "taker_buy_volume": 8.66, "taker_buy_quote": 21.46443}, {"ts": 1769936820000, "open": 2.477, "high": 2.478, "low": 2.475, "close": 2.477, "volume": 76.59, "quote_volume": 189.69365, "trades": 28, "taker_buy_volume": 4.4, "taker_buy_quote": 10.8988}, {"ts": 1769936880000, "open": 2.474, "high": 2.477, "low": 2.472, "close": 2.475, "volume": 125.08, "quote_volume": 309.61036, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936940000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937000000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 37.62, "quote_volume": 93.07188, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937060000, "open": 2.474, "high": 2.476, "low": 2.472, "close": 2.476, "volume": 14.95, "quote_volume": 36.99762, "trades": 4, "taker_buy_volume": 8.17, "taker_buy_quote": 20.22892}, {"ts": 1769937120000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 15.21, "quote_volume": 37.62954, "trades": 1, "taker_buy_volume": 15.21, "taker_buy_quote": 37.62954}, {"ts": 1769937180000, "open": 2.476, "high": 2.478, "low": 2.476, "close": 2.476, "volume": 191.4, "quote_volume": 473.94688, "trades": 7, "taker_buy_volume": 179.26, "taker_buy_quote": 443.88824}, {"ts": 1769937240000, "open": 2.477, "high": 2.478, "low": 2.47, "close": 2.47, "volume": 95.55, "quote_volume": 236.48094, "trades": 24, "taker_buy_volume": 40.86, "taker_buy_quote": 101.21322}, {"ts": 1769937300000, "open": 2.471, "high": 2.472, "low": 2.468, "close": 2.468, "volume": 79.05, "quote_volume": 195.2934, "trades": 12, "taker_buy_volume": 61.59, "taker_buy_quote": 152.15838}, {"ts": 1769937360000, "open": 2.47, "high": 2.472, "low": 2.466, "close": 2.466, "volume": 311.48, "quote_volume": 769.19127, "trades": 45, "taker_buy_volume": 143.76, "taker_buy_quote": 355.26163}, {"ts": 1769937420000, "open": 2.469, "high": 2.469, "low": 2.464, "close": 2.464, "volume": 35.01, "quote_volume": 86.32345, "trades": 10, "taker_buy_volume": 10.86, "taker_buy_quote": 26.8087}, {"ts": 1769937480000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937540000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937600000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 9.36, "quote_volume": 23.05368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937660000, "open": 2.464, "high": 2.465, "low": 2.463, "close": 2.463, "volume": 98.73, "quote_volume": 243.18959, "trades": 7, "taker_buy_volume": 95.15, "taker_buy_quote": 234.37205}, {"ts": 1769937720000, "open": 2.466, "high": 2.466, "low": 2.463, "close": 2.466, "volume": 182.02, "quote_volume": 448.70086, "trades": 12, "taker_buy_volume": 173.92, "taker_buy_quote": 428.75056}, {"ts": 1769937780000, "open": 2.462, "high": 2.464, "low": 2.459, "close": 2.459, "volume": 149.96, "quote_volume": 369.25343, "trades": 23, "taker_buy_volume": 108.1, "taker_buy_quote": 266.24972}, {"ts": 1769937840000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 4.16, "quote_volume": 10.23776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937900000, "open": 2.46, "high": 2.462, "low": 2.46, "close": 2.46, "volume": 66.16, "quote_volume": 162.77772, "trades": 15, "taker_buy_volume": 37.0, "taker_buy_quote": 91.04412}, {"ts": 1769937960000, "open": 2.461, "high": 2.461, "low": 2.448, "close": 2.448, "volume": 445.08, "quote_volume": 1091.33885, "trades": 45, "taker_buy_volume": 193.91, "taker_buy_quote": 475.86611}, {"ts": 1769938020000, "open": 2.447, "high": 2.448, "low": 2.445, "close": 2.447, "volume": 107.29, "quote_volume": 262.52687, "trades": 17, "taker_buy_volume": 47.31, "taker_buy_quote": 115.78497}, {"ts": 1769938080000, "open": 2.446, "high": 2.447, "low": 2.446, "close": 2.447, "volume": 108.84, "quote_volume": 266.22583, "trades": 2, "taker_buy_volume": 108.84, "taker_buy_quote": 266.22583}, {"ts": 1769938140000, "open": 2.447, "high": 2.447, "low": 2.436, "close": 2.439, "volume": 720.08, "quote_volume": 1758.10526, "trades": 69, "taker_buy_volume": 168.56, "taker_buy_quote": 411.32917}, {"ts": 1769938200000, "open": 2.442, "high": 2.442, "low": 2.438, "close": 2.442, "volume": 142.07, "quote_volume": 346.6647, "trades": 14, "taker_buy_volume": 74.51, "taker_buy_quote": 181.95342}, {"ts": 1769938260000, "open": 2.444, "high": 2.452, "low": 2.444, "close": 2.45, "volume": 592.14, "quote_volume": 1449.65828, "trades": 35, "taker_buy_volume": 582.73, "taker_buy_quote": 1426.60442}, {"ts": 1769938320000, "open": 2.454, "high": 2.458, "low": 2.454, "close": 2.458, "volume": 82.52, "quote_volume": 202.58873, "trades": 5, "taker_buy_volume": 82.52, "taker_buy_quote": 202.58873}, {"ts": 1769938380000, "open": 2.46, "high": 2.464, "low": 2.453, "close": 2.46, "volume": 2434.41, "quote_volume": 5983.87603, "trades": 45, "taker_buy_volume": 1140.62, "taker_buy_quote": 2804.83788}, {"ts": 1769938440000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 37.0, "quote_volume": 90.983, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 90.983}, {"ts": 1769938560000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 11.73, "quote_volume": 28.87926, "trades": 3, "taker_buy_volume": 11.73, "taker_buy_quote": 28.87926}, {"ts": 1769938620000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 4.71, "quote_volume": 11.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938680000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 3.54, "quote_volume": 8.7261, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 8.7261}, {"ts": 1769938740000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 9.36, "quote_volume": 23.04432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 2.467, "high": 2.468, "low": 2.467, "close": 2.468, "volume": 70.84, "quote_volume": 174.76434, "trades": 4, "taker_buy_volume": 70.84, "taker_buy_quote": 174.76434}, {"ts": 1769938860000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 4.5, "quote_volume": 11.0925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938920000, "open": 2.463, "high": 2.497, "low": 2.463, "close": 2.484, "volume": 11563.0, "quote_volume": 28694.0184, "trades": 377, "taker_buy_volume": 9822.29, "taker_buy_quote": 24372.99628}, {"ts": 1769938980000, "open": 2.486, "high": 2.493, "low": 2.482, "close": 2.484, "volume": 892.93, "quote_volume": 2220.37456, "trades": 230, "taker_buy_volume": 214.22, "taker_buy_quote": 533.3099}, {"ts": 1769939040000, "open": 2.488, "high": 2.489, "low": 2.486, "close": 2.489, "volume": 93.19, "quote_volume": 231.86746, "trades": 17, "taker_buy_volume": 47.74, "taker_buy_quote": 118.81762}, {"ts": 1769939100000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 27.43, "quote_volume": 68.27327, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939160000, "open": 2.488, "high": 2.489, "low": 2.486, "close": 2.489, "volume": 32.8, "quote_volume": 81.5941, "trades": 12, "taker_buy_volume": 6.22, "taker_buy_quote": 15.48158}, {"ts": 1769939220000, "open": 2.482, "high": 2.485, "low": 2.482, "close": 2.485, "volume": 50.05, "quote_volume": 124.25617, "trades": 17, "taker_buy_volume": 10.69, "taker_buy_quote": 26.56465}, {"ts": 1769939280000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 27.72, "quote_volume": 68.82876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 2.483, "high": 2.489, "low": 2.48, "close": 2.485, "volume": 176.81, "quote_volume": 439.23994, "trades": 20, "taker_buy_volume": 89.18, "taker_buy_quote": 221.70493}, {"ts": 1769939460000, "open": 2.485, "high": 2.494, "low": 2.484, "close": 2.488, "volume": 282.78, "quote_volume": 704.06643, "trades": 56, "taker_buy_volume": 156.06, "taker_buy_quote": 388.97676}, {"ts": 1769939520000, "open": 2.488, "high": 2.491, "low": 2.488, "close": 2.491, "volume": 147.08, "quote_volume": 366.11069, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939580000, "open": 2.49, "high": 2.491, "low": 2.49, "close": 2.49, "volume": 242.47, "quote_volume": 603.76488, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939640000, "open": 2.49, "high": 2.491, "low": 2.49, "close": 2.491, "volume": 62.16, "quote_volume": 154.83006, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939700000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 32.91, "quote_volume": 81.84717, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939760000, "open": 2.487, "high": 2.487, "low": 2.482, "close": 2.482, "volume": 35.93, "quote_volume": 89.24802, "trades": 15, "taker_buy_volume": 5.74, "taker_buy_quote": 14.2639}, {"ts": 1769939820000, "open": 2.486, "high": 2.493, "low": 2.484, "close": 2.49, "volume": 503.36, "quote_volume": 1252.91492, "trades": 25, "taker_buy_volume": 406.0, "taker_buy_quote": 1010.40364}, {"ts": 1769939880000, "open": 2.49, "high": 2.49, "low": 2.488, "close": 2.488, "volume": 628.42, "quote_volume": 1563.90681, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939940000, "open": 2.487, "high": 2.489, "low": 2.486, "close": 2.486, "volume": 110.82, "quote_volume": 275.68769, "trades": 18, "taker_buy_volume": 83.22, "taker_buy_quote": 207.07409}, {"ts": 1769940000000, "open": 2.486, "high": 2.487, "low": 2.486, "close": 2.487, "volume": 164.42, "quote_volume": 408.87306, "trades": 44, "taker_buy_volume": 59.2, "taker_buy_quote": 147.2304}, {"ts": 1769940060000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 15.11, "quote_volume": 37.59368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940120000, "open": 2.487, "high": 2.493, "low": 2.487, "close": 2.493, "volume": 198.59, "quote_volume": 494.66599, "trades": 53, "taker_buy_volume": 28.19, "taker_buy_quote": 70.24948}, {"ts": 1769940180000, "open": 2.494, "high": 2.494, "low": 2.49, "close": 2.491, "volume": 54.41, "quote_volume": 135.60762, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940240000, "open": 2.492, "high": 2.494, "low": 2.487, "close": 2.487, "volume": 169.46, "quote_volume": 422.12022, "trades": 28, "taker_buy_volume": 101.0, "taker_buy_quote": 251.75307}, {"ts": 1769940300000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 8.5, "quote_volume": 21.1395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940360000, "open": 2.488, "high": 2.488, "low": 2.487, "close": 2.488, "volume": 79.29, "quote_volume": 197.22165, "trades": 26, "taker_buy_volume": 27.42, "taker_buy_quote": 68.22096}, {"ts": 1769940420000, "open": 2.487, "high": 2.487, "low": 2.486, "close": 2.487, "volume": 56.42, "quote_volume": 140.30749, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940480000, "open": 2.485, "high": 2.488, "low": 2.485, "close": 2.488, "volume": 12.28, "quote_volume": 30.5347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940540000, "open": 2.49, "high": 2.493, "low": 2.49, "close": 2.492, "volume": 39.91, "quote_volume": 99.44536, "trades": 15, "taker_buy_volume": 9.8, "taker_buy_quote": 24.4314}, {"ts": 1769940600000, "open": 2.493, "high": 2.494, "low": 2.491, "close": 2.492, "volume": 95.44, "quote_volume": 237.87427, "trades": 28, "taker_buy_volume": 27.88, "taker_buy_quote": 69.49624}, {"ts": 1769940660000, "open": 2.492, "high": 2.497, "low": 2.492, "close": 2.496, "volume": 69.94, "quote_volume": 174.44195, "trades": 23, "taker_buy_volume": 20.61, "taker_buy_quote": 51.44898}, {"ts": 1769940720000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940780000, "open": 2.5, "high": 2.506, "low": 2.498, "close": 2.505, "volume": 112.52, "quote_volume": 281.48983, "trades": 37, "taker_buy_volume": 16.59, "taker_buy_quote": 41.52459}, {"ts": 1769940840000, "open": 2.504, "high": 2.509, "low": 2.504, "close": 2.509, "volume": 16.64, "quote_volume": 41.71528, "trades": 5, "taker_buy_volume": 10.19, "taker_buy_quote": 25.56448}, {"ts": 1769940900000, "open": 2.503, "high": 2.531, "low": 2.502, "close": 2.507, "volume": 4080.75, "quote_volume": 10282.4037, "trades": 314, "taker_buy_volume": 2111.95, "taker_buy_quote": 5322.84637}, {"ts": 1769940960000, "open": 2.504, "high": 2.509, "low": 2.504, "close": 2.506, "volume": 313.1, "quote_volume": 784.93759, "trades": 73, "taker_buy_volume": 24.59, "taker_buy_quote": 61.6866}, {"ts": 1769941020000, "open": 2.506, "high": 2.506, "low": 2.494, "close": 2.498, "volume": 856.83, "quote_volume": 2141.67156, "trades": 199, "taker_buy_volume": 96.09, "taker_buy_quote": 240.15203}, {"ts": 1769941080000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 66.18, "quote_volume": 165.18528, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941140000, "open": 2.5, "high": 2.501, "low": 2.489, "close": 2.49, "volume": 628.5, "quote_volume": 1566.86612, "trades": 63, "taker_buy_volume": 12.44, "taker_buy_quote": 31.10239}, {"ts": 1769941200000, "open": 2.489, "high": 2.489, "low": 2.471, "close": 2.472, "volume": 959.41, "quote_volume": 2378.22419, "trades": 121, "taker_buy_volume": 115.21, "taker_buy_quote": 284.99291}, {"ts": 1769941260000, "open": 2.468, "high": 2.475, "low": 2.464, "close": 2.464, "volume": 758.09, "quote_volume": 1872.15252, "trades": 97, "taker_buy_volume": 61.37, "taker_buy_quote": 151.75887}, {"ts": 1769941320000, "open": 2.467, "high": 2.469, "low": 2.463, "close": 2.469, "volume": 897.69, "quote_volume": 2213.42765, "trades": 67, "taker_buy_volume": 210.72, "taker_buy_quote": 519.8148}, {"ts": 1769941380000, "open": 2.468, "high": 2.468, "low": 2.467, "close": 2.467, "volume": 8.33, "quote_volume": 20.55416, "trades": 3, "taker_buy_volume": 4.05, "taker_buy_quote": 9.9954}, {"ts": 1769941440000, "open": 2.463, "high": 2.467, "low": 2.463, "close": 2.467, "volume": 5.81, "quote_volume": 14.31839, "trades": 2, "taker_buy_volume": 2.09, "taker_buy_quote": 5.15603}, {"ts": 1769941500000, "open": 2.467, "high": 2.469, "low": 2.467, "close": 2.469, "volume": 14.71, "quote_volume": 36.30897, "trades": 2, "taker_buy_volume": 14.71, "taker_buy_quote": 36.30897}, {"ts": 1769941560000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941620000, "open": 2.467, "high": 2.467, "low": 2.465, "close": 2.465, "volume": 7.98, "quote_volume": 19.68076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941680000, "open": 2.47, "high": 2.47, "low": 2.466, "close": 2.466, "volume": 16.4, "quote_volume": 40.481, "trades": 4, "taker_buy_volume": 9.65, "taker_buy_quote": 23.8355}, {"ts": 1769941740000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.464, "volume": 28.35, "quote_volume": 69.86817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941800000, "open": 2.463, "high": 2.468, "low": 2.463, "close": 2.467, "volume": 195.44, "quote_volume": 482.01968, "trades": 28, "taker_buy_volume": 129.5, "taker_buy_quote": 319.47738}, {"ts": 1769941860000, "open": 2.462, "high": 2.464, "low": 2.46, "close": 2.46, "volume": 32.2, "quote_volume": 79.25154, "trades": 11, "taker_buy_volume": 4.77, "taker_buy_quote": 11.75328}, {"ts": 1769941920000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 29.54, "quote_volume": 72.87518, "trades": 12, "taker_buy_volume": 4.52, "taker_buy_quote": 11.15084}, {"ts": 1769941980000, "open": 2.466, "high": 2.466, "low": 2.452, "close": 2.455, "volume": 818.64, "quote_volume": 2010.23364, "trades": 65, "taker_buy_volume": 395.88, "taker_buy_quote": 972.00977}, {"ts": 1769942040000, "open": 2.453, "high": 2.46, "low": 2.443, "close": 2.449, "volume": 594.81, "quote_volume": 1459.73197, "trades": 115, "taker_buy_volume": 289.94, "taker_buy_quote": 712.57693}, {"ts": 1769942100000, "open": 2.454, "high": 2.455, "low": 2.449, "close": 2.449, "volume": 135.25, "quote_volume": 331.85682, "trades": 26, "taker_buy_volume": 79.06, "taker_buy_quote": 194.08455}, {"ts": 1769942160000, "open": 2.443, "high": 2.447, "low": 2.441, "close": 2.447, "volume": 807.64, "quote_volume": 1973.78241, "trades": 48, "taker_buy_volume": 511.97, "taker_buy_quote": 1251.66605}, {"ts": 1769942220000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 8.19, "quote_volume": 19.99998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942280000, "open": 2.445, "high": 2.448, "low": 2.445, "close": 2.448, "volume": 66.62, "quote_volume": 163.03936, "trades": 5, "taker_buy_volume": 66.62, "taker_buy_quote": 163.03936}, {"ts": 1769942340000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942460000, "open": 2.449, "high": 2.451, "low": 2.445, "close": 2.446, "volume": 186.93, "quote_volume": 457.25319, "trades": 61, "taker_buy_volume": 16.81, "taker_buy_quote": 41.18326}, {"ts": 1769942520000, "open": 2.447, "high": 2.448, "low": 2.447, "close": 2.448, "volume": 44.52, "quote_volume": 108.96882, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942580000, "open": 2.448, "high": 2.448, "low": 2.443, "close": 2.445, "volume": 65.82, "quote_volume": 160.95185, "trades": 25, "taker_buy_volume": 8.37, "taker_buy_quote": 20.47303}, {"ts": 1769942640000, "open": 2.446, "high": 2.446, "low": 2.44, "close": 2.442, "volume": 130.64, "quote_volume": 319.18334, "trades": 38, "taker_buy_volume": 8.25, "taker_buy_quote": 20.13826}, {"ts": 1769942700000, "open": 2.439, "high": 2.44, "low": 2.439, "close": 2.44, "volume": 37.77, "quote_volume": 92.14491, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942760000, "open": 2.441, "high": 2.441, "low": 2.431, "close": 2.437, "volume": 158.81, "quote_volume": 386.90701, "trades": 64, "taker_buy_volume": 18.03, "taker_buy_quote": 43.97999}, {"ts": 1769942820000, "open": 2.432, "high": 2.434, "low": 2.428, "close": 2.428, "volume": 468.68, "quote_volume": 1139.32166, "trades": 41, "taker_buy_volume": 8.43, "taker_buy_quote": 20.51075}, {"ts": 1769942880000, "open": 2.433, "high": 2.442, "low": 2.429, "close": 2.434, "volume": 905.6, "quote_volume": 2207.62409, "trades": 38, "taker_buy_volume": 830.14, "taker_buy_quote": 2023.98967}, {"ts": 1769942940000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 8.23, "quote_volume": 20.05651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943000000, "open": 2.439, "high": 2.44, "low": 2.439, "close": 2.44, "volume": 67.17, "quote_volume": 163.83406, "trades": 3, "taker_buy_volume": 67.17, "taker_buy_quote": 163.83406}, {"ts": 1769943060000, "open": 2.44, "high": 2.44, "low": 2.435, "close": 2.44, "volume": 75.56, "quote_volume": 184.1217, "trades": 21, "taker_buy_volume": 4.19, "taker_buy_quote": 10.2236}, {"ts": 1769943120000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 4.22, "quote_volume": 10.28836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 2.436, "high": 2.436, "low": 2.432, "close": 2.432, "volume": 77.92, "quote_volume": 189.71543, "trades": 30, "taker_buy_volume": 11.03, "taker_buy_quote": 26.85806}, {"ts": 1769943240000, "open": 2.434, "high": 2.434, "low": 2.432, "close": 2.432, "volume": 66.13, "quote_volume": 160.86212, "trades": 18, "taker_buy_volume": 25.81, "taker_buy_quote": 62.76992}, {"ts": 1769943300000, "open": 2.429, "high": 2.435, "low": 2.422, "close": 2.423, "volume": 501.34, "quote_volume": 1216.53042, "trades": 102, "taker_buy_volume": 228.56, "taker_buy_quote": 555.00253}, {"ts": 1769943360000, "open": 2.423, "high": 2.427, "low": 2.422, "close": 2.422, "volume": 153.39, "quote_volume": 371.77268, "trades": 52, "taker_buy_volume": 26.46, "taker_buy_quote": 64.1961}, {"ts": 1769943420000, "open": 2.426, "high": 2.426, "low": 2.419, "close": 2.424, "volume": 245.09, "quote_volume": 593.56494, "trades": 42, "taker_buy_volume": 61.25, "taker_buy_quote": 148.44246}, {"ts": 1769943480000, "open": 2.42, "high": 2.428, "low": 2.42, "close": 2.428, "volume": 62.01, "quote_volume": 150.38804, "trades": 14, "taker_buy_volume": 59.53, "taker_buy_quote": 144.37404}, {"ts": 1769943540000, "open": 2.423, "high": 2.424, "low": 2.423, "close": 2.423, "volume": 67.4, "quote_volume": 163.32188, "trades": 6, "taker_buy_volume": 43.98, "taker_buy_quote": 106.56354}, {"ts": 1769943600000, "open": 2.429, "high": 2.433, "low": 2.427, "close": 2.429, "volume": 148.1, "quote_volume": 359.8004, "trades": 24, "taker_buy_volume": 107.95, "taker_buy_quote": 262.30521}, {"ts": 1769943660000, "open": 2.429, "high": 2.439, "low": 2.429, "close": 2.436, "volume": 138.85, "quote_volume": 337.98387, "trades": 31, "taker_buy_volume": 90.55, "taker_buy_quote": 220.42848}, {"ts": 1769943720000, "open": 2.435, "high": 2.439, "low": 2.434, "close": 2.436, "volume": 133.16, "quote_volume": 324.37236, "trades": 32, "taker_buy_volume": 49.64, "taker_buy_quote": 121.02232}, {"ts": 1769943780000, "open": 2.436, "high": 2.436, "low": 2.435, "close": 2.435, "volume": 24.76, "quote_volume": 60.31339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943840000, "open": 2.439, "high": 2.44, "low": 2.436, "close": 2.436, "volume": 206.92, "quote_volume": 504.63559, "trades": 96, "taker_buy_volume": 6.3, "taker_buy_quote": 15.372}, {"ts": 1769943900000, "open": 2.44, "high": 2.442, "low": 2.437, "close": 2.437, "volume": 107.3, "quote_volume": 261.90438, "trades": 9, "taker_buy_volume": 91.51, "taker_buy_quote": 223.41285}, {"ts": 1769943960000, "open": 2.437, "high": 2.453, "low": 2.436, "close": 2.444, "volume": 2442.64, "quote_volume": 5974.37534, "trades": 73, "taker_buy_volume": 2163.6, "taker_buy_quote": 5293.21728}, {"ts": 1769944020000, "open": 2.444, "high": 2.447, "low": 2.442, "close": 2.442, "volume": 194.36, "quote_volume": 475.24299, "trades": 34, "taker_buy_volume": 92.32, "taker_buy_quote": 225.90704}, {"ts": 1769944080000, "open": 2.442, "high": 2.445, "low": 2.44, "close": 2.445, "volume": 345.94, "quote_volume": 845.22356, "trades": 56, "taker_buy_volume": 219.56, "taker_buy_quote": 536.54346}, {"ts": 1769944140000, "open": 2.449, "high": 2.45, "low": 2.447, "close": 2.447, "volume": 131.28, "quote_volume": 321.41946, "trades": 27, "taker_buy_volume": 27.78, "taker_buy_quote": 68.05652}, {"ts": 1769944200000, "open": 2.449, "high": 2.449, "low": 2.447, "close": 2.447, "volume": 102.78, "quote_volume": 251.56665, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944260000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 50.57, "quote_volume": 123.69422, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944320000, "open": 2.447, "high": 2.447, "low": 2.445, "close": 2.445, "volume": 29.55, "quote_volume": 72.26303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944380000, "open": 2.446, "high": 2.446, "low": 2.442, "close": 2.444, "volume": 119.92, "quote_volume": 292.97775, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944440000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 34.92, "quote_volume": 85.41432, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944500000, "open": 2.446, "high": 2.446, "low": 2.443, "close": 2.443, "volume": 36.47, "quote_volume": 89.16196, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944560000, "open": 2.439, "high": 2.44, "low": 2.437, "close": 2.437, "volume": 71.71, "quote_volume": 174.82999, "trades": 12, "taker_buy_volume": 2.46, "taker_buy_quote": 6.0024}, {"ts": 1769944620000, "open": 2.437, "high": 2.439, "low": 2.433, "close": 2.436, "volume": 636.94, "quote_volume": 1551.80044, "trades": 64, "taker_buy_volume": 27.82, "taker_buy_quote": 67.79898}, {"ts": 1769944680000, "open": 2.436, "high": 2.436, "low": 2.434, "close": 2.435, "volume": 500.34, "quote_volume": 1218.37134, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944740000, "open": 2.437, "high": 2.437, "low": 2.434, "close": 2.434, "volume": 17.27, "quote_volume": 42.04775, "trades": 4, "taker_buy_volume": 4.19, "taker_buy_quote": 10.21103}, {"ts": 1769944800000, "open": 2.436, "high": 2.436, "low": 2.434, "close": 2.436, "volume": 27.18, "quote_volume": 66.19136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944860000, "open": 2.434, "high": 2.436, "low": 2.433, "close": 2.433, "volume": 235.87, "quote_volume": 574.43681, "trades": 35, "taker_buy_volume": 160.43, "taker_buy_quote": 390.80748}, {"ts": 1769944920000, "open": 2.434, "high": 2.436, "low": 2.433, "close": 2.433, "volume": 49.29, "quote_volume": 119.96335, "trades": 13, "taker_buy_volume": 9.44, "taker_buy_quote": 22.99584}, {"ts": 1769944980000, "open": 2.433, "high": 2.436, "low": 2.432, "close": 2.432, "volume": 112.29, "quote_volume": 273.18269, "trades": 46, "taker_buy_volume": 4.7, "taker_buy_quote": 11.4492}, {"ts": 1769945040000, "open": 2.432, "high": 2.432, "low": 2.428, "close": 2.428, "volume": 64.59, "quote_volume": 156.94158, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945100000, "open": 2.428, "high": 2.43, "low": 2.427, "close": 2.43, "volume": 85.64, "quote_volume": 207.9121, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945160000, "open": 2.429, "high": 2.429, "low": 2.427, "close": 2.427, "volume": 36.76, "quote_volume": 89.25628, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 2.427, "high": 2.43, "low": 2.425, "close": 2.427, "volume": 85.27, "quote_volume": 206.90833, "trades": 27, "taker_buy_volume": 1.25, "taker_buy_quote": 3.0375}, {"ts": 1769945280000, "open": 2.429, "high": 2.431, "low": 2.424, "close": 2.424, "volume": 155.9, "quote_volume": 378.66204, "trades": 12, "taker_buy_volume": 123.97, "taker_buy_quote": 301.21174}, {"ts": 1769945340000, "open": 2.424, "high": 2.428, "low": 2.423, "close": 2.423, "volume": 130.37, "quote_volume": 316.08374, "trades": 33, "taker_buy_volume": 26.65, "taker_buy_quote": 64.6898}, {"ts": 1769945400000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 39.62, "quote_volume": 96.0785, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945460000, "open": 2.429, "high": 2.429, "low": 2.426, "close": 2.427, "volume": 95.46, "quote_volume": 231.67545, "trades": 39, "taker_buy_volume": 14.33, "taker_buy_quote": 34.80757}, {"ts": 1769945520000, "open": 2.426, "high": 2.428, "low": 2.426, "close": 2.427, "volume": 42.39, "quote_volume": 102.89496, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945580000, "open": 2.427, "high": 2.427, "low": 2.424, "close": 2.426, "volume": 123.0, "quote_volume": 298.40937, "trades": 23, "taker_buy_volume": 78.64, "taker_buy_quote": 190.78064}, {"ts": 1769945640000, "open": 2.427, "high": 2.43, "low": 2.426, "close": 2.43, "volume": 172.92, "quote_volume": 419.81313, "trades": 53, "taker_buy_volume": 12.61, "taker_buy_quote": 30.6423}, {"ts": 1769945700000, "open": 2.43, "high": 2.445, "low": 2.43, "close": 2.44, "volume": 372.95, "quote_volume": 909.75158, "trades": 69, "taker_buy_volume": 191.62, "taker_buy_quote": 467.45946}, {"ts": 1769945760000, "open": 2.443, "high": 2.446, "low": 2.443, "close": 2.444, "volume": 41.44, "quote_volume": 101.28565, "trades": 13, "taker_buy_volume": 10.87, "taker_buy_quote": 26.58244}, {"ts": 1769945820000, "open": 2.441, "high": 2.443, "low": 2.44, "close": 2.443, "volume": 37.48, "quote_volume": 91.51364, "trades": 5, "taker_buy_volume": 33.21, "taker_buy_quote": 81.09057}, {"ts": 1769945880000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 6.73, "quote_volume": 16.43466, "trades": 1, "taker_buy_volume": 6.73, "taker_buy_quote": 16.43466}, {"ts": 1769945940000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946000000, "open": 2.441, "high": 2.442, "low": 2.439, "close": 2.439, "volume": 272.52, "quote_volume": 664.99866, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946060000, "open": 2.441, "high": 2.441, "low": 2.44, "close": 2.44, "volume": 10.98, "quote_volume": 26.79371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946120000, "open": 2.44, "high": 2.441, "low": 2.44, "close": 2.441, "volume": 44.46, "quote_volume": 108.50838, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946180000, "open": 2.44, "high": 2.449, "low": 2.44, "close": 2.449, "volume": 296.73, "quote_volume": 725.73403, "trades": 29, "taker_buy_volume": 217.44, "taker_buy_quote": 531.8559}, {"ts": 1769946240000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 2.448, "high": 2.448, "low": 2.441, "close": 2.441, "volume": 120.62, "quote_volume": 294.68949, "trades": 31, "taker_buy_volume": 2.42, "taker_buy_quote": 5.92174}, {"ts": 1769946360000, "open": 2.44, "high": 2.44, "low": 2.438, "close": 2.439, "volume": 45.48, "quote_volume": 110.9372, "trades": 20, "taker_buy_volume": 2.42, "taker_buy_quote": 5.9048}, {"ts": 1769946420000, "open": 2.442, "high": 2.442, "low": 2.44, "close": 2.44, "volume": 23.02, "quote_volume": 56.19538, "trades": 5, "taker_buy_volume": 7.15, "taker_buy_quote": 17.4603}, {"ts": 1769946480000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 2.438, "high": 2.438, "low": 2.436, "close": 2.438, "volume": 45.78, "quote_volume": 111.57368, "trades": 10, "taker_buy_volume": 22.54, "taker_buy_quote": 54.93122}, {"ts": 1769946600000, "open": 2.438, "high": 2.438, "low": 2.433, "close": 2.433, "volume": 124.63, "quote_volume": 303.51411, "trades": 36, "taker_buy_volume": 3.41, "taker_buy_quote": 8.31358}, {"ts": 1769946660000, "open": 2.432, "high": 2.435, "low": 2.432, "close": 2.432, "volume": 31.25, "quote_volume": 76.0075, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946720000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 16.86, "quote_volume": 40.98666, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946780000, "open": 2.433, "high": 2.436, "low": 2.431, "close": 2.431, "volume": 156.8, "quote_volume": 381.70401, "trades": 19, "taker_buy_volume": 126.53, "taker_buy_quote": 308.11764}, {"ts": 1769946840000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 3.1, "quote_volume": 7.5361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 2.432, "high": 2.432, "low": 2.43, "close": 2.43, "volume": 30.6, "quote_volume": 74.3742, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 2.43, "high": 2.432, "low": 2.428, "close": 2.432, "volume": 66.97, "quote_volume": 162.68337, "trades": 26, "taker_buy_volume": 5.06, "taker_buy_quote": 12.30592}, {"ts": 1769947080000, "open": 2.429, "high": 2.432, "low": 2.428, "close": 2.428, "volume": 218.51, "quote_volume": 531.01453, "trades": 44, "taker_buy_volume": 131.42, "taker_buy_quote": 319.46827}, {"ts": 1769947140000, "open": 2.428, "high": 2.433, "low": 2.428, "close": 2.431, "volume": 185.3, "quote_volume": 450.3474, "trades": 28, "taker_buy_volume": 92.16, "taker_buy_quote": 224.11486}, {"ts": 1769947200000, "open": 2.431, "high": 2.436, "low": 2.431, "close": 2.432, "volume": 426.32, "quote_volume": 1037.27771, "trades": 62, "taker_buy_volume": 157.5, "taker_buy_quote": 383.43202}, {"ts": 1769947260000, "open": 2.431, "high": 2.431, "low": 2.429, "close": 2.43, "volume": 164.05, "quote_volume": 398.68331, "trades": 43, "taker_buy_volume": 54.69, "taker_buy_quote": 132.94634}, {"ts": 1769947320000, "open": 2.428, "high": 2.43, "low": 2.425, "close": 2.427, "volume": 149.45, "quote_volume": 362.68101, "trades": 32, "taker_buy_volume": 32.67, "taker_buy_quote": 79.34696}, {"ts": 1769947380000, "open": 2.427, "high": 2.429, "low": 2.422, "close": 2.423, "volume": 499.92, "quote_volume": 1212.27333, "trades": 78, "taker_buy_volume": 131.58, "taker_buy_quote": 319.47453}, {"ts": 1769947440000, "open": 2.422, "high": 2.423, "low": 2.422, "close": 2.423, "volume": 403.57, "quote_volume": 977.78105, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 2.425, "high": 2.425, "low": 2.422, "close": 2.422, "volume": 489.23, "quote_volume": 1185.66783, "trades": 98, "taker_buy_volume": 121.68, "taker_buy_quote": 295.07143}, {"ts": 1769947560000, "open": 2.42, "high": 2.422, "low": 2.42, "close": 2.422, "volume": 25.25, "quote_volume": 61.11014, "trades": 8, "taker_buy_volume": 2.57, "taker_buy_quote": 6.22454}, {"ts": 1769947620000, "open": 2.42, "high": 2.42, "low": 2.414, "close": 2.414, "volume": 73.93, "quote_volume": 178.67706, "trades": 27, "taker_buy_volume": 20.47, "taker_buy_quote": 49.47599}, {"ts": 1769947680000, "open": 2.415, "high": 2.415, "low": 2.414, "close": 2.414, "volume": 43.26, "quote_volume": 104.45292, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947740000, "open": 2.416, "high": 2.418, "low": 2.414, "close": 2.414, "volume": 543.9, "quote_volume": 1313.07416, "trades": 41, "taker_buy_volume": 70.32, "taker_buy_quote": 169.76132}, {"ts": 1769947800000, "open": 2.411, "high": 2.411, "low": 2.405, "close": 2.408, "volume": 2026.91, "quote_volume": 4879.64709, "trades": 96, "taker_buy_volume": 624.45, "taker_buy_quote": 1503.25232}, {"ts": 1769947860000, "open": 2.407, "high": 2.41, "low": 2.407, "close": 2.407, "volume": 91.87, "quote_volume": 221.22563, "trades": 21, "taker_buy_volume": 30.69, "taker_buy_quote": 73.95485}, {"ts": 1769947920000, "open": 2.408, "high": 2.408, "low": 2.407, "close": 2.408, "volume": 158.31, "quote_volume": 381.16536, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 12.25, "quote_volume": 29.55925, "trades": 1, "taker_buy_volume": 12.25, "taker_buy_quote": 29.55925}, {"ts": 1769948040000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 4.06, "quote_volume": 9.82114, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 9.82114}, {"ts": 1769948100000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 103.34, "quote_volume": 249.77278, "trades": 3, "taker_buy_volume": 31.41, "taker_buy_quote": 75.91797}, {"ts": 1769948160000, "open": 2.415, "high": 2.416, "low": 2.407, "close": 2.407, "volume": 207.24, "quote_volume": 499.76151, "trades": 42, "taker_buy_volume": 103.04, "taker_buy_quote": 248.6049}, {"ts": 1769948220000, "open": 2.407, "high": 2.41, "low": 2.406, "close": 2.407, "volume": 180.74, "quote_volume": 435.08612, "trades": 53, "taker_buy_volume": 22.19, "taker_buy_quote": 53.46866}, {"ts": 1769948280000, "open": 2.407, "high": 2.407, "low": 2.402, "close": 2.406, "volume": 162.14, "quote_volume": 390.17957, "trades": 26, "taker_buy_volume": 17.57, "taker_buy_quote": 42.27342}, {"ts": 1769948340000, "open": 2.406, "high": 2.41, "low": 2.405, "close": 2.409, "volume": 154.27, "quote_volume": 371.41724, "trades": 29, "taker_buy_volume": 42.07, "taker_buy_quote": 101.28048}, {"ts": 1769948400000, "open": 2.409, "high": 2.412, "low": 2.406, "close": 2.407, "volume": 170.94, "quote_volume": 411.75181, "trades": 39, "taker_buy_volume": 70.35, "taker_buy_quote": 169.60826}, {"ts": 1769948460000, "open": 2.407, "high": 2.409, "low": 2.405, "close": 2.409, "volume": 46.03, "quote_volume": 110.77796, "trades": 16, "taker_buy_volume": 13.27, "taker_buy_quote": 31.95476}, {"ts": 1769948520000, "open": 2.406, "high": 2.407, "low": 2.398, "close": 2.398, "volume": 425.59, "quote_volume": 1021.64471, "trades": 69, "taker_buy_volume": 141.6, "taker_buy_quote": 340.17402}, {"ts": 1769948580000, "open": 2.401, "high": 2.404, "low": 2.396, "close": 2.397, "volume": 499.88, "quote_volume": 1200.10343, "trades": 67, "taker_buy_volume": 343.4, "taker_buy_quote": 824.85699}, {"ts": 1769948640000, "open": 2.395, "high": 2.395, "low": 2.388, "close": 2.391, "volume": 426.2, "quote_volume": 1019.75813, "trades": 58, "taker_buy_volume": 279.4, "taker_buy_quote": 668.73659}, {"ts": 1769948700000, "open": 2.394, "high": 2.395, "low": 2.394, "close": 2.394, "volume": 34.46, "quote_volume": 82.51801, "trades": 8, "taker_buy_volume": 19.34, "taker_buy_quote": 46.31233}, {"ts": 1769948760000, "open": 2.394, "high": 2.397, "low": 2.391, "close": 2.391, "volume": 1284.58, "quote_volume": 3075.2671, "trades": 14, "taker_buy_volume": 1195.43, "taker_buy_quote": 2862.01556}, {"ts": 1769948820000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 30.66, "quote_volume": 73.30806, "trades": 10, "taker_buy_volume": 8.31, "taker_buy_quote": 19.86921}, {"ts": 1769948880000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 18.41, "quote_volume": 44.01831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948940000, "open": 2.393, "high": 2.393, "low": 2.391, "close": 2.391, "volume": 37.98, "quote_volume": 90.82614, "trades": 14, "taker_buy_volume": 7.98, "taker_buy_quote": 19.09614}, {"ts": 1769949000000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 34.64, "quote_volume": 82.85652, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949060000, "open": 2.397, "high": 2.397, "low": 2.39, "close": 2.39, "volume": 65.24, "quote_volume": 156.05113, "trades": 30, "taker_buy_volume": 4.25, "taker_buy_quote": 10.18725}, {"ts": 1769949120000, "open": 2.395, "high": 2.396, "low": 2.393, "close": 2.393, "volume": 91.51, "quote_volume": 219.09671, "trades": 27, "taker_buy_volume": 41.71, "taker_buy_quote": 99.92531}, {"ts": 1769949180000, "open": 2.393, "high": 2.395, "low": 2.393, "close": 2.395, "volume": 93.93, "quote_volume": 224.94741, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 24.84, "quote_volume": 59.51664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 2.397, "high": 2.413, "low": 2.397, "close": 2.41, "volume": 181.32, "quote_volume": 435.94675, "trades": 55, "taker_buy_volume": 54.72, "taker_buy_quote": 131.75002}, {"ts": 1769949360000, "open": 2.41, "high": 2.416, "low": 2.41, "close": 2.415, "volume": 45.93, "quote_volume": 110.77493, "trades": 20, "taker_buy_volume": 3.33, "taker_buy_quote": 8.04528}, {"ts": 1769949420000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949480000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949540000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949600000, "open": 2.411, "high": 2.415, "low": 2.408, "close": 2.41, "volume": 97.66, "quote_volume": 235.58556, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949660000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 5.19, "quote_volume": 12.52866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949720000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 15.32, "quote_volume": 36.93652, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949780000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 2.19, "quote_volume": 5.28885, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 5.28885}, {"ts": 1769949840000, "open": 2.413, "high": 2.414, "low": 2.407, "close": 2.409, "volume": 2637.49, "quote_volume": 6356.30481, "trades": 43, "taker_buy_volume": 1123.01, "taker_buy_quote": 2703.37855}, {"ts": 1769949900000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949960000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 2.41, "high": 2.412, "low": 2.409, "close": 2.412, "volume": 144.94, "quote_volume": 349.36888, "trades": 6, "taker_buy_volume": 56.13, "taker_buy_quote": 135.37367}, {"ts": 1769950080000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 2.416, "high": 2.419, "low": 2.416, "close": 2.419, "volume": 97.47, "quote_volume": 235.7265, "trades": 6, "taker_buy_volume": 97.47, "taker_buy_quote": 235.7265}, {"ts": 1769950200000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950320000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 3.89, "quote_volume": 9.4138, "trades": 1, "taker_buy_volume": 3.89, "taker_buy_quote": 9.4138}, {"ts": 1769950380000, "open": 2.418, "high": 2.418, "low": 2.415, "close": 2.415, "volume": 29.03, "quote_volume": 70.15161, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 2.83, "quote_volume": 6.82596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 4.13, "quote_volume": 9.99047, "trades": 1, "taker_buy_volume": 4.13, "taker_buy_quote": 9.99047}, {"ts": 1769950620000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950680000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950740000, "open": 2.422, "high": 2.423, "low": 2.422, "close": 2.423, "volume": 77.17, "quote_volume": 186.92145, "trades": 5, "taker_buy_volume": 77.17, "taker_buy_quote": 186.92145}, {"ts": 1769950800000, "open": 2.423, "high": 2.427, "low": 2.423, "close": 2.427, "volume": 34.34, "quote_volume": 83.26316, "trades": 12, "taker_buy_volume": 4.32, "taker_buy_quote": 10.476}, {"ts": 1769950860000, "open": 2.428, "high": 2.434, "low": 2.427, "close": 2.434, "volume": 39.4, "quote_volume": 95.72459, "trades": 10, "taker_buy_volume": 26.97, "taker_buy_quote": 65.55076}, {"ts": 1769950920000, "open": 2.433, "high": 2.446, "low": 2.433, "close": 2.444, "volume": 120.6, "quote_volume": 294.47928, "trades": 24, "taker_buy_volume": 92.73, "taker_buy_quote": 226.49795}, {"ts": 1769950980000, "open": 2.448, "high": 2.448, "low": 2.439, "close": 2.439, "volume": 19.22, "quote_volume": 46.94597, "trades": 3, "taker_buy_volume": 6.32, "taker_buy_quote": 15.47136}, {"ts": 1769951040000, "open": 2.441, "high": 2.446, "low": 2.441, "close": 2.442, "volume": 363.88, "quote_volume": 888.71086, "trades": 26, "taker_buy_volume": 136.1, "taker_buy_quote": 332.25714}, {"ts": 1769951100000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 3.64, "quote_volume": 8.86704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951160000, "open": 2.432, "high": 2.435, "low": 2.431, "close": 2.432, "volume": 42.54, "quote_volume": 103.50745, "trades": 7, "taker_buy_volume": 12.2, "taker_buy_quote": 29.707}, {"ts": 1769951220000, "open": 2.433, "high": 2.435, "low": 2.431, "close": 2.431, "volume": 21.82, "quote_volume": 53.07832, "trades": 4, "taker_buy_volume": 6.34, "taker_buy_quote": 15.4379}, {"ts": 1769951280000, "open": 2.434, "high": 2.436, "low": 2.43, "close": 2.43, "volume": 272.9, "quote_volume": 664.02139, "trades": 20, "taker_buy_volume": 43.81, "taker_buy_quote": 106.61074}, {"ts": 1769951340000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 15.69, "quote_volume": 38.14239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951400000, "open": 2.429, "high": 2.432, "low": 2.427, "close": 2.428, "volume": 176.15, "quote_volume": 428.1269, "trades": 11, "taker_buy_volume": 43.22, "taker_buy_quote": 105.06483}, {"ts": 1769951460000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 141.17, "quote_volume": 343.32544, "trades": 1, "taker_buy_volume": 141.17, "taker_buy_quote": 343.32544}, {"ts": 1769951520000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 13.59, "quote_volume": 33.07806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951580000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 16.05, "quote_volume": 39.0978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951640000, "open": 2.437, "high": 2.437, "low": 2.433, "close": 2.433, "volume": 126.84, "quote_volume": 308.94674, "trades": 7, "taker_buy_volume": 89.54, "taker_buy_quote": 218.11944}, {"ts": 1769951700000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 8.5, "quote_volume": 20.689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951760000, "open": 2.433, "high": 2.433, "low": 2.432, "close": 2.433, "volume": 60.86, "quote_volume": 148.06523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951820000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 14.31, "quote_volume": 34.73037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951880000, "open": 2.427, "high": 2.429, "low": 2.425, "close": 2.425, "volume": 68.48, "quote_volume": 166.2599, "trades": 7, "taker_buy_volume": 41.16, "taker_buy_quote": 99.97764}, {"ts": 1769951940000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952000000, "open": 2.428, "high": 2.428, "low": 2.427, "close": 2.427, "volume": 13.52, "quote_volume": 32.82483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952060000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 15.75, "quote_volume": 38.22525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952120000, "open": 2.427, "high": 2.427, "low": 2.426, "close": 2.426, "volume": 12.25, "quote_volume": 29.72103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 2.425, "high": 2.426, "low": 2.424, "close": 2.426, "volume": 26.66, "quote_volume": 64.65416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952240000, "open": 2.428, "high": 2.429, "low": 2.425, "close": 2.427, "volume": 286.25, "quote_volume": 694.75042, "trades": 12, "taker_buy_volume": 72.59, "taker_buy_quote": 176.21953}, {"ts": 1769952300000, "open": 2.428, "high": 2.428, "low": 2.425, "close": 2.425, "volume": 237.75, "quote_volume": 577.19292, "trades": 14, "taker_buy_volume": 199.74, "taker_buy_quote": 484.96872}, {"ts": 1769952360000, "open": 2.423, "high": 2.425, "low": 2.423, "close": 2.425, "volume": 22.82, "quote_volume": 55.29794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 2.423, "high": 2.423, "low": 2.422, "close": 2.422, "volume": 11.36, "quote_volume": 27.51912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952480000, "open": 2.422, "high": 2.426, "low": 2.422, "close": 2.422, "volume": 112.6, "quote_volume": 272.9926, "trades": 8, "taker_buy_volume": 77.85, "taker_buy_quote": 188.8119}, {"ts": 1769952540000, "open": 2.425, "high": 2.426, "low": 2.423, "close": 2.423, "volume": 24.29, "quote_volume": 58.90065, "trades": 5, "taker_buy_volume": 16.19, "taker_buy_quote": 39.26895}, {"ts": 1769952600000, "open": 2.427, "high": 2.427, "low": 2.425, "close": 2.425, "volume": 95.84, "quote_volume": 232.57162, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952660000, "open": 2.426, "high": 2.427, "low": 2.424, "close": 2.424, "volume": 31.27, "quote_volume": 75.86149, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952720000, "open": 2.427, "high": 2.428, "low": 2.425, "close": 2.427, "volume": 103.69, "quote_volume": 251.676, "trades": 19, "taker_buy_volume": 61.86, "taker_buy_quote": 150.17926}, {"ts": 1769952780000, "open": 2.426, "high": 2.426, "low": 2.42, "close": 2.42, "volume": 76.78, "quote_volume": 185.9714, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952840000, "open": 2.42, "high": 2.42, "low": 2.417, "close": 2.417, "volume": 18.06, "quote_volume": 43.67675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952900000, "open": 2.417, "high": 2.417, "low": 2.401, "close": 2.408, "volume": 1410.55, "quote_volume": 3391.83565, "trades": 40, "taker_buy_volume": 39.3, "taker_buy_quote": 94.53296}, {"ts": 1769952960000, "open": 2.41, "high": 2.415, "low": 2.41, "close": 2.411, "volume": 123.28, "quote_volume": 297.35561, "trades": 12, "taker_buy_volume": 114.61, "taker_buy_quote": 276.44434}, {"ts": 1769953020000, "open": 2.41, "high": 2.413, "low": 2.409, "close": 2.413, "volume": 13.5, "quote_volume": 32.53794, "trades": 5, "taker_buy_volume": 2.07, "taker_buy_quote": 4.99491}, {"ts": 1769953080000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 2.61, "quote_volume": 6.28488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953140000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953200000, "open": 2.403, "high": 2.404, "low": 2.401, "close": 2.403, "volume": 100.96, "quote_volume": 242.50577, "trades": 8, "taker_buy_volume": 32.18, "taker_buy_quote": 77.33795}, {"ts": 1769953260000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953320000, "open": 2.409, "high": 2.409, "low": 2.407, "close": 2.407, "volume": 9.45, "quote_volume": 22.75711, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 13.20132}, {"ts": 1769953380000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 8.1, "quote_volume": 19.5048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953440000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 374.86, "quote_volume": 904.16232, "trades": 2, "taker_buy_volume": 374.86, "taker_buy_quote": 904.16232}, {"ts": 1769953500000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953560000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953620000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953680000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953740000, "open": 2.412, "high": 2.412, "low": 2.41, "close": 2.41, "volume": 12.96, "quote_volume": 31.25536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953800000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 24.15, "quote_volume": 58.17735, "trades": 4, "taker_buy_volume": 24.15, "taker_buy_quote": 58.17735}, {"ts": 1769953860000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 10.53, "quote_volume": 25.32465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953920000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 5.23, "quote_volume": 12.57815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953980000, "open": 2.402, "high": 2.405, "low": 2.402, "close": 2.405, "volume": 43.75, "quote_volume": 105.12428, "trades": 3, "taker_buy_volume": 43.75, "taker_buy_quote": 105.12428}, {"ts": 1769954040000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 2.82, "quote_volume": 6.78774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954100000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 7.57, "quote_volume": 18.25884, "trades": 1, "taker_buy_volume": 7.57, "taker_buy_quote": 18.25884}, {"ts": 1769954160000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 8.48, "quote_volume": 20.42832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954220000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 3.53, "quote_volume": 8.52848, "trades": 1, "taker_buy_volume": 3.53, "taker_buy_quote": 8.52848}, {"ts": 1769954280000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 6.72, "quote_volume": 16.1952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954340000, "open": 2.416, "high": 2.418, "low": 2.414, "close": 2.414, "volume": 98.86, "quote_volume": 238.90108, "trades": 8, "taker_buy_volume": 79.18, "taker_buy_quote": 191.38137}, {"ts": 1769954400000, "open": 2.414, "high": 2.414, "low": 2.411, "close": 2.411, "volume": 45.1, "quote_volume": 108.7694, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954460000, "open": 2.41, "high": 2.413, "low": 2.41, "close": 2.411, "volume": 182.7, "quote_volume": 440.32307, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954520000, "open": 2.415, "high": 2.415, "low": 2.41, "close": 2.41, "volume": 354.02, "quote_volume": 853.56995, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954580000, "open": 2.412, "high": 2.412, "low": 2.41, "close": 2.411, "volume": 417.12, "quote_volume": 1005.33405, "trades": 109, "taker_buy_volume": 7.08, "taker_buy_quote": 17.07696}, {"ts": 1769954640000, "open": 2.41, "high": 2.41, "low": 2.404, "close": 2.404, "volume": 726.46, "quote_volume": 1750.45574, "trades": 46, "taker_buy_volume": 53.59, "taker_buy_quote": 129.05781}, {"ts": 1769954700000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 51.65, "quote_volume": 124.21825, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 2.404, "high": 2.407, "low": 2.403, "close": 2.403, "volume": 109.42, "quote_volume": 263.05462, "trades": 32, "taker_buy_volume": 23.51, "taker_buy_quote": 56.57546}, {"ts": 1769954820000, "open": 2.406, "high": 2.409, "low": 2.406, "close": 2.409, "volume": 88.3, "quote_volume": 212.64796, "trades": 32, "taker_buy_volume": 10.41, "taker_buy_quote": 25.07019}, {"ts": 1769954880000, "open": 2.407, "high": 2.412, "low": 2.404, "close": 2.408, "volume": 275.77, "quote_volume": 664.57689, "trades": 49, "taker_buy_volume": 185.5, "taker_buy_quote": 447.09194}, {"ts": 1769954940000, "open": 2.408, "high": 2.408, "low": 2.404, "close": 2.405, "volume": 102.97, "quote_volume": 247.69599, "trades": 37, "taker_buy_volume": 7.56, "taker_buy_quote": 18.19692}, {"ts": 1769955000000, "open": 2.404, "high": 2.404, "low": 2.4, "close": 2.4, "volume": 284.84, "quote_volume": 683.86606, "trades": 58, "taker_buy_volume": 14.53, "taker_buy_quote": 34.93012}, {"ts": 1769955060000, "open": 2.401, "high": 2.402, "low": 2.4, "close": 2.402, "volume": 1126.87, "quote_volume": 2704.61434, "trades": 152, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955120000, "open": 2.401, "high": 2.403, "low": 2.4, "close": 2.4, "volume": 543.65, "quote_volume": 1304.97438, "trades": 94, "taker_buy_volume": 13.18, "taker_buy_quote": 31.67154}, {"ts": 1769955180000, "open": 2.4, "high": 2.403, "low": 2.4, "close": 2.401, "volume": 63.98, "quote_volume": 153.5912, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955240000, "open": 2.402, "high": 2.402, "low": 2.4, "close": 2.4, "volume": 438.75, "quote_volume": 1053.05345, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955300000, "open": 2.4, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 521.15, "quote_volume": 1250.7621, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955360000, "open": 2.4, "high": 2.4, "low": 2.385, "close": 2.387, "volume": 5664.19, "quote_volume": 13574.63612, "trades": 74, "taker_buy_volume": 1102.49, "taker_buy_quote": 2632.35032}, {"ts": 1769955420000, "open": 2.388, "high": 2.388, "low": 2.379, "close": 2.379, "volume": 271.11, "quote_volume": 646.35746, "trades": 65, "taker_buy_volume": 44.97, "taker_buy_quote": 107.22098}, {"ts": 1769955480000, "open": 2.379, "high": 2.381, "low": 2.378, "close": 2.378, "volume": 303.53, "quote_volume": 721.95819, "trades": 25, "taker_buy_volume": 4.2, "taker_buy_quote": 10.0002}, {"ts": 1769955540000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 13.13, "quote_volume": 31.23627, "trades": 1, "taker_buy_volume": 13.13, "taker_buy_quote": 31.23627}, {"ts": 1769955600000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955660000, "open": 2.386, "high": 2.389, "low": 2.385, "close": 2.389, "volume": 167.58, "quote_volume": 399.73728, "trades": 11, "taker_buy_volume": 167.58, "taker_buy_quote": 399.73728}, {"ts": 1769955720000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955780000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955840000, "open": 2.389, "high": 2.389, "low": 2.385, "close": 2.385, "volume": 37.3, "quote_volume": 89.01103, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 23.89}, {"ts": 1769955900000, "open": 2.384, "high": 2.388, "low": 2.384, "close": 2.385, "volume": 17.71, "quote_volume": 42.2489, "trades": 5, "taker_buy_volume": 10.18, "taker_buy_quote": 24.2941}, {"ts": 1769955960000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 24.58, "quote_volume": 58.52498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956020000, "open": 2.378, "high": 2.38, "low": 2.378, "close": 2.38, "volume": 12.62, "quote_volume": 30.0276, "trades": 2, "taker_buy_volume": 8.62, "taker_buy_quote": 20.5156}, {"ts": 1769956080000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956140000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 12.6, "quote_volume": 29.9376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956200000, "open": 2.384, "high": 2.386, "low": 2.384, "close": 2.386, "volume": 99.01, "quote_volume": 236.14291, "trades": 5, "taker_buy_volume": 99.01, "taker_buy_quote": 236.14291}, {"ts": 1769956260000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 13.97, "quote_volume": 33.2486, "trades": 1, "taker_buy_volume": 13.97, "taker_buy_quote": 33.2486}, {"ts": 1769956320000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956380000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 17.91, "quote_volume": 42.71535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956440000, "open": 2.375, "high": 2.376, "low": 2.373, "close": 2.374, "volume": 169.91, "quote_volume": 403.37554, "trades": 15, "taker_buy_volume": 71.45, "taker_buy_quote": 169.71686}, {"ts": 1769956500000, "open": 2.374, "high": 2.376, "low": 2.374, "close": 2.376, "volume": 15.18, "quote_volume": 36.05425, "trades": 4, "taker_buy_volume": 15.18, "taker_buy_quote": 36.05425}, {"ts": 1769956560000, "open": 2.378, "high": 2.38, "low": 2.376, "close": 2.38, "volume": 214.08, "quote_volume": 509.24737, "trades": 31, "taker_buy_volume": 214.08, "taker_buy_quote": 509.24737}, {"ts": 1769956620000, "open": 2.381, "high": 2.381, "low": 2.376, "close": 2.381, "volume": 256.11, "quote_volume": 609.75666, "trades": 9, "taker_buy_volume": 241.16, "taker_buy_quote": 574.19346}, {"ts": 1769956680000, "open": 2.382, "high": 2.382, "low": 2.374, "close": 2.377, "volume": 65.27, "quote_volume": 155.23028, "trades": 11, "taker_buy_volume": 44.05, "taker_buy_quote": 104.78736}, {"ts": 1769956740000, "open": 2.379, "high": 2.381, "low": 2.378, "close": 2.381, "volume": 86.77, "quote_volume": 206.50188, "trades": 26, "taker_buy_volume": 81.97, "taker_buy_quote": 195.08268}, {"ts": 1769956800000, "open": 2.382, "high": 2.392, "low": 2.382, "close": 2.392, "volume": 179.89, "quote_volume": 429.50871, "trades": 8, "taker_buy_volume": 179.89, "taker_buy_quote": 429.50871}, {"ts": 1769956860000, "open": 2.387, "high": 2.387, "low": 2.383, "close": 2.384, "volume": 12.92, "quote_volume": 30.81202, "trades": 6, "taker_buy_volume": 3.02, "taker_buy_quote": 7.19968}, {"ts": 1769956920000, "open": 2.384, "high": 2.398, "low": 2.384, "close": 2.398, "volume": 142.0, "quote_volume": 339.96504, "trades": 18, "taker_buy_volume": 142.0, "taker_buy_quote": 339.96504}, {"ts": 1769956980000, "open": 2.4, "high": 2.404, "low": 2.4, "close": 2.402, "volume": 47.87, "quote_volume": 114.9762, "trades": 12, "taker_buy_volume": 43.37, "taker_buy_quote": 104.1672}, {"ts": 1769957040000, "open": 2.402, "high": 2.41, "low": 2.402, "close": 2.406, "volume": 211.3, "quote_volume": 508.71245, "trades": 42, "taker_buy_volume": 181.57, "taker_buy_quote": 437.13597}, {"ts": 1769957100000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 22.74, "quote_volume": 54.8034, "trades": 4, "taker_buy_volume": 22.74, "taker_buy_quote": 54.8034}, {"ts": 1769957160000, "open": 2.404, "high": 2.404, "low": 2.403, "close": 2.403, "volume": 30.45, "quote_volume": 73.18562, "trades": 7, "taker_buy_volume": 14.27, "taker_buy_quote": 34.30508}, {"ts": 1769957220000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957280000, "open": 2.402, "high": 2.403, "low": 2.402, "close": 2.403, "volume": 110.9, "quote_volume": 266.48301, "trades": 3, "taker_buy_volume": 110.9, "taker_buy_quote": 266.48301}, {"ts": 1769957340000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957400000, "open": 2.411, "high": 2.429, "low": 2.411, "close": 2.428, "volume": 190.61, "quote_volume": 461.35005, "trades": 38, "taker_buy_volume": 133.74, "taker_buy_quote": 323.3543}, {"ts": 1769957460000, "open": 2.427, "high": 2.439, "low": 2.427, "close": 2.427, "volume": 127.59, "quote_volume": 310.49598, "trades": 21, "taker_buy_volume": 65.49, "taker_buy_quote": 159.36657}, {"ts": 1769957520000, "open": 2.423, "high": 2.423, "low": 2.419, "close": 2.42, "volume": 27.39, "quote_volume": 66.28849, "trades": 8, "taker_buy_volume": 14.39, "taker_buy_quote": 34.811}, {"ts": 1769957580000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 10.99, "quote_volume": 26.58481, "trades": 1, "taker_buy_volume": 10.99, "taker_buy_quote": 26.58481}, {"ts": 1769957640000, "open": 2.417, "high": 2.417, "low": 2.416, "close": 2.416, "volume": 41.88, "quote_volume": 101.21934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957700000, "open": 2.414, "high": 2.422, "low": 2.413, "close": 2.422, "volume": 111.21, "quote_volume": 268.72624, "trades": 17, "taker_buy_volume": 41.42, "taker_buy_quote": 100.27787}, {"ts": 1769957760000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957820000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957880000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 32.65, "quote_volume": 79.17625, "trades": 6, "taker_buy_volume": 32.65, "taker_buy_quote": 79.17625}, {"ts": 1769957940000, "open": 2.424, "high": 2.424, "low": 2.421, "close": 2.421, "volume": 28.75, "quote_volume": 69.64277, "trades": 6, "taker_buy_volume": 6.23, "taker_buy_quote": 15.10152}, {"ts": 1769958000000, "open": 2.416, "high": 2.419, "low": 2.416, "close": 2.419, "volume": 76.27, "quote_volume": 184.39083, "trades": 5, "taker_buy_volume": 76.27, "taker_buy_quote": 184.39083}, {"ts": 1769958060000, "open": 2.415, "high": 2.415, "low": 2.414, "close": 2.414, "volume": 16.53, "quote_volume": 39.9085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958120000, "open": 2.411, "high": 2.412, "low": 2.408, "close": 2.409, "volume": 106.74, "quote_volume": 257.23171, "trades": 20, "taker_buy_volume": 41.03, "taker_buy_quote": 98.81146}, {"ts": 1769958180000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 4.93, "quote_volume": 11.85665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958240000, "open": 2.402, "high": 2.402, "low": 2.4, "close": 2.402, "volume": 125.71, "quote_volume": 301.73802, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958300000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 1251.46, "quote_volume": 3004.11078, "trades": 53, "taker_buy_volume": 8.38, "taker_buy_quote": 20.12038}, {"ts": 1769958360000, "open": 2.4, "high": 2.4, "low": 2.393, "close": 2.393, "volume": 877.11, "quote_volume": 2104.47083, "trades": 52, "taker_buy_volume": 22.76, "taker_buy_quote": 54.52211}, {"ts": 1769958420000, "open": 2.395, "high": 2.396, "low": 2.395, "close": 2.396, "volume": 41.87, "quote_volume": 100.30453, "trades": 13, "taker_buy_volume": 13.2, "taker_buy_quote": 31.6272}, {"ts": 1769958480000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 7.09, "quote_volume": 16.97346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958540000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 3.24, "quote_volume": 7.75656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 3.44, "quote_volume": 8.23536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958660000, "open": 2.396, "high": 2.396, "low": 2.391, "close": 2.391, "volume": 12.57, "quote_volume": 30.08562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958720000, "open": 2.392, "high": 2.393, "low": 2.391, "close": 2.392, "volume": 97.48, "quote_volume": 233.14687, "trades": 21, "taker_buy_volume": 34.78, "taker_buy_quote": 83.20512}, {"ts": 1769958780000, "open": 2.392, "high": 2.392, "low": 2.386, "close": 2.388, "volume": 54.19, "quote_volume": 129.44702, "trades": 11, "taker_buy_volume": 17.86, "taker_buy_quote": 42.64968}, {"ts": 1769958840000, "open": 2.388, "high": 2.391, "low": 2.388, "close": 2.389, "volume": 31.52, "quote_volume": 75.309, "trades": 5, "taker_buy_volume": 7.46, "taker_buy_quote": 17.83686}, {"ts": 1769958900000, "open": 2.393, "high": 2.393, "low": 2.389, "close": 2.389, "volume": 513.17, "quote_volume": 1227.12567, "trades": 23, "taker_buy_volume": 274.03, "taker_buy_quote": 655.75379}, {"ts": 1769958960000, "open": 2.391, "high": 2.391, "low": 2.389, "close": 2.389, "volume": 24.28, "quote_volume": 58.0387, "trades": 8, "taker_buy_volume": 7.39, "taker_buy_quote": 17.65471}, {"ts": 1769959020000, "open": 2.389, "high": 2.401, "low": 2.389, "close": 2.401, "volume": 304.3, "quote_volume": 728.63856, "trades": 22, "taker_buy_volume": 304.3, "taker_buy_quote": 728.63856}, {"ts": 1769959080000, "open": 2.391, "high": 2.391, "low": 2.388, "close": 2.388, "volume": 16.12, "quote_volume": 38.52573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959140000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 14.09, "quote_volume": 33.59056, "trades": 2, "taker_buy_volume": 6.91, "taker_buy_quote": 16.47344}, {"ts": 1769959200000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 6.95, "quote_volume": 16.5966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959260000, "open": 2.387, "high": 2.389, "low": 2.385, "close": 2.389, "volume": 375.13, "quote_volume": 895.71906, "trades": 8, "taker_buy_volume": 368.84, "taker_buy_quote": 880.71741}, {"ts": 1769959320000, "open": 2.386, "high": 2.391, "low": 2.386, "close": 2.391, "volume": 323.8, "quote_volume": 773.91666, "trades": 14, "taker_buy_volume": 312.08, "taker_buy_quote": 745.93602}, {"ts": 1769959380000, "open": 2.389, "high": 2.396, "low": 2.389, "close": 2.396, "volume": 407.77, "quote_volume": 976.17707, "trades": 13, "taker_buy_volume": 390.68, "taker_buy_quote": 935.2854}, {"ts": 1769959440000, "open": 2.396, "high": 2.396, "low": 2.395, "close": 2.395, "volume": 289.26, "quote_volume": 692.92884, "trades": 12, "taker_buy_volume": 151.14, "taker_buy_quote": 362.13144}, {"ts": 1769959500000, "open": 2.389, "high": 2.389, "low": 2.384, "close": 2.384, "volume": 254.24, "quote_volume": 606.63873, "trades": 14, "taker_buy_volume": 8.22, "taker_buy_quote": 19.59648}, {"ts": 1769959560000, "open": 2.385, "high": 2.385, "low": 2.378, "close": 2.384, "volume": 852.09, "quote_volume": 2028.85794, "trades": 45, "taker_buy_volume": 533.1, "taker_buy_quote": 1269.70545}, {"ts": 1769959620000, "open": 2.38, "high": 2.382, "low": 2.377, "close": 2.382, "volume": 116.38, "quote_volume": 276.95198, "trades": 16, "taker_buy_volume": 116.38, "taker_buy_quote": 276.95198}, {"ts": 1769959680000, "open": 2.38, "high": 2.381, "low": 2.375, "close": 2.376, "volume": 45.08, "quote_volume": 107.20867, "trades": 14, "taker_buy_volume": 18.96, "taker_buy_quote": 45.10363}, {"ts": 1769959740000, "open": 2.374, "high": 2.376, "low": 2.374, "close": 2.376, "volume": 56.57, "quote_volume": 134.33399, "trades": 4, "taker_buy_volume": 24.14, "taker_buy_quote": 57.34517}, {"ts": 1769959800000, "open": 2.376, "high": 2.379, "low": 2.376, "close": 2.379, "volume": 137.09, "quote_volume": 325.86657, "trades": 12, "taker_buy_volume": 120.33, "taker_buy_quote": 286.03928}, {"ts": 1769959860000, "open": 2.375, "high": 2.384, "low": 2.375, "close": 2.384, "volume": 144.95, "quote_volume": 344.63712, "trades": 17, "taker_buy_volume": 144.95, "taker_buy_quote": 344.63712}, {"ts": 1769959920000, "open": 2.383, "high": 2.383, "low": 2.365, "close": 2.366, "volume": 238.68, "quote_volume": 566.63844, "trades": 26, "taker_buy_volume": 31.56, "taker_buy_quote": 74.8811}, {"ts": 1769959980000, "open": 2.371, "high": 2.374, "low": 2.371, "close": 2.374, "volume": 348.22, "quote_volume": 826.36448, "trades": 11, "taker_buy_volume": 337.9, "taker_buy_quote": 801.8648}, {"ts": 1769960040000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960100000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 8.43, "quote_volume": 19.9791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960160000, "open": 2.367, "high": 2.37, "low": 2.367, "close": 2.37, "volume": 23.67, "quote_volume": 56.071, "trades": 5, "taker_buy_volume": 16.95, "taker_buy_quote": 40.15876}, {"ts": 1769960220000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 3.76, "quote_volume": 8.89992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960280000, "open": 2.37, "high": 2.383, "low": 2.37, "close": 2.377, "volume": 116.83, "quote_volume": 277.52642, "trades": 22, "taker_buy_volume": 90.1, "taker_buy_quote": 213.98921}, {"ts": 1769960340000, "open": 2.38, "high": 2.394, "low": 2.38, "close": 2.393, "volume": 220.51, "quote_volume": 526.67313, "trades": 41, "taker_buy_volume": 189.42, "taker_buy_quote": 452.37966}, {"ts": 1769960400000, "open": 2.389, "high": 2.389, "low": 2.381, "close": 2.382, "volume": 30.23, "quote_volume": 72.04359, "trades": 7, "taker_buy_volume": 5.18, "taker_buy_quote": 12.35423}, {"ts": 1769960460000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 10.22, "quote_volume": 24.3236, "trades": 1, "taker_buy_volume": 10.22, "taker_buy_quote": 24.3236}, {"ts": 1769960520000, "open": 2.384, "high": 2.384, "low": 2.377, "close": 2.377, "volume": 10.09, "quote_volume": 24.02911, "trades": 3, "taker_buy_volume": 7.71, "taker_buy_quote": 18.37185}, {"ts": 1769960580000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960640000, "open": 2.382, "high": 2.382, "low": 2.378, "close": 2.378, "volume": 10.39, "quote_volume": 24.72822, "trades": 2, "taker_buy_volume": 5.2, "taker_buy_quote": 12.3864}, {"ts": 1769960700000, "open": 2.383, "high": 2.387, "low": 2.375, "close": 2.376, "volume": 72.4, "quote_volume": 172.31339, "trades": 17, "taker_buy_volume": 41.03, "taker_buy_quote": 97.66372}, {"ts": 1769960760000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960820000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 9.9, "quote_volume": 23.6412, "trades": 1, "taker_buy_volume": 9.9, "taker_buy_quote": 23.6412}, {"ts": 1769960880000, "open": 2.391, "high": 2.398, "low": 2.391, "close": 2.398, "volume": 67.47, "quote_volume": 161.49142, "trades": 17, "taker_buy_volume": 62.84, "taker_buy_quote": 150.41183}, {"ts": 1769960940000, "open": 2.395, "high": 2.406, "low": 2.395, "close": 2.395, "volume": 319.26, "quote_volume": 766.83346, "trades": 13, "taker_buy_volume": 129.92, "taker_buy_quote": 312.02848}, {"ts": 1769961000000, "open": 2.39, "high": 2.395, "low": 2.39, "close": 2.395, "volume": 392.93, "quote_volume": 939.65357, "trades": 7, "taker_buy_volume": 388.31, "taker_buy_quote": 928.60715}, {"ts": 1769961060000, "open": 2.396, "high": 2.402, "low": 2.396, "close": 2.402, "volume": 312.8, "quote_volume": 750.62, "trades": 12, "taker_buy_volume": 312.8, "taker_buy_quote": 750.62}, {"ts": 1769961120000, "open": 2.405, "high": 2.405, "low": 2.402, "close": 2.402, "volume": 14.71, "quote_volume": 35.3555, "trades": 2, "taker_buy_volume": 7.36, "taker_buy_quote": 17.7008}, {"ts": 1769961180000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 9.51, "quote_volume": 22.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961240000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961300000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961360000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961420000, "open": 2.407, "high": 2.419, "low": 2.407, "close": 2.416, "volume": 177.46, "quote_volume": 428.50371, "trades": 23, "taker_buy_volume": 139.44, "taker_buy_quote": 336.67407}, {"ts": 1769961480000, "open": 2.411, "high": 2.411, "low": 2.402, "close": 2.403, "volume": 387.76, "quote_volume": 933.06074, "trades": 13, "taker_buy_volume": 178.89, "taker_buy_quote": 429.8958}, {"ts": 1769961540000, "open": 2.404, "high": 2.404, "low": 2.397, "close": 2.397, "volume": 16.37, "quote_volume": 39.29992, "trades": 3, "taker_buy_volume": 7.07, "taker_buy_quote": 16.99628}, {"ts": 1769961600000, "open": 2.396, "high": 2.396, "low": 2.393, "close": 2.393, "volume": 13.28, "quote_volume": 31.7932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961660000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961720000, "open": 2.4, "high": 2.4, "low": 2.39, "close": 2.39, "volume": 47.04, "quote_volume": 112.71462, "trades": 7, "taker_buy_volume": 9.57, "taker_buy_quote": 22.92015}, {"ts": 1769961780000, "open": 2.389, "high": 2.389, "low": 2.387, "close": 2.389, "volume": 34.96, "quote_volume": 83.49768, "trades": 5, "taker_buy_volume": 30.74, "taker_buy_quote": 73.42454}, {"ts": 1769961840000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 4.22, "quote_volume": 10.07314, "trades": 1, "taker_buy_volume": 4.22, "taker_buy_quote": 10.07314}, {"ts": 1769961900000, "open": 2.388, "high": 2.389, "low": 2.388, "close": 2.389, "volume": 21.96, "quote_volume": 52.44897, "trades": 5, "taker_buy_volume": 21.96, "taker_buy_quote": 52.44897}, {"ts": 1769961960000, "open": 2.403, "high": 2.41, "low": 2.403, "close": 2.404, "volume": 137.63, "quote_volume": 331.15055, "trades": 35, "taker_buy_volume": 53.43, "taker_buy_quote": 128.56623}, {"ts": 1769962020000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962080000, "open": 2.398, "high": 2.398, "low": 2.396, "close": 2.398, "volume": 222.25, "quote_volume": 532.75436, "trades": 13, "taker_buy_volume": 22.32, "taker_buy_quote": 53.4969}, {"ts": 1769962140000, "open": 2.396, "high": 2.396, "low": 2.392, "close": 2.392, "volume": 55.61, "quote_volume": 133.17972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962200000, "open": 2.394, "high": 2.397, "low": 2.39, "close": 2.39, "volume": 177.91, "quote_volume": 425.90954, "trades": 4, "taker_buy_volume": 170.9, "taker_buy_quote": 409.15564}, {"ts": 1769962260000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962320000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 6.25, "quote_volume": 14.98125, "trades": 2, "taker_buy_volume": 6.25, "taker_buy_quote": 14.98125}, {"ts": 1769962380000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 7.72, "quote_volume": 18.58204, "trades": 1, "taker_buy_volume": 7.72, "taker_buy_quote": 18.58204}, {"ts": 1769962440000, "open": 2.41, "high": 2.416, "low": 2.41, "close": 2.412, "volume": 152.66, "quote_volume": 368.40286, "trades": 28, "taker_buy_volume": 114.73, "taker_buy_quote": 276.84206}, {"ts": 1769962500000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 8.48, "quote_volume": 20.44528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962560000, "open": 2.405, "high": 2.405, "low": 2.404, "close": 2.404, "volume": 5.3, "quote_volume": 12.74404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962620000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 8.55, "quote_volume": 20.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962680000, "open": 2.399, "high": 2.399, "low": 2.396, "close": 2.396, "volume": 37.07, "quote_volume": 88.84141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962800000, "open": 2.395, "high": 2.397, "low": 2.395, "close": 2.397, "volume": 96.7, "quote_volume": 231.6492, "trades": 14, "taker_buy_volume": 12.89, "taker_buy_quote": 30.89733}, {"ts": 1769962860000, "open": 2.397, "high": 2.397, "low": 2.393, "close": 2.393, "volume": 13.99, "quote_volume": 33.50167, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 14.1423}, {"ts": 1769962920000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 21.96, "quote_volume": 52.5942, "trades": 5, "taker_buy_volume": 21.96, "taker_buy_quote": 52.5942}, {"ts": 1769962980000, "open": 2.399, "high": 2.416, "low": 2.399, "close": 2.416, "volume": 70.5, "quote_volume": 169.84878, "trades": 16, "taker_buy_volume": 61.49, "taker_buy_quote": 148.13468}, {"ts": 1769963040000, "open": 2.417, "high": 2.428, "low": 2.417, "close": 2.428, "volume": 68.08, "quote_volume": 164.99689, "trades": 11, "taker_buy_volume": 58.98, "taker_buy_quote": 142.92029}, {"ts": 1769963100000, "open": 2.429, "high": 2.441, "low": 2.427, "close": 2.439, "volume": 305.96, "quote_volume": 745.50336, "trades": 21, "taker_buy_volume": 62.96, "taker_buy_quote": 153.26507}, {"ts": 1769963160000, "open": 2.438, "high": 2.446, "low": 2.434, "close": 2.445, "volume": 239.48, "quote_volume": 584.59938, "trades": 17, "taker_buy_volume": 195.61, "taker_buy_quote": 477.45688}, {"ts": 1769963220000, "open": 2.446, "high": 2.453, "low": 2.443, "close": 2.445, "volume": 313.47, "quote_volume": 767.32331, "trades": 32, "taker_buy_volume": 90.56, "taker_buy_quote": 221.68691}, {"ts": 1769963280000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963340000, "open": 2.438, "high": 2.439, "low": 2.438, "close": 2.439, "volume": 158.68, "quote_volume": 386.86959, "trades": 2, "taker_buy_volume": 150.93, "taker_buy_quote": 367.96734}, {"ts": 1769963400000, "open": 2.443, "high": 2.451, "low": 2.443, "close": 2.451, "volume": 31.25, "quote_volume": 76.49325, "trades": 5, "taker_buy_volume": 15.92, "taker_buy_quote": 38.95776}, {"ts": 1769963460000, "open": 2.445, "high": 2.449, "low": 2.445, "close": 2.449, "volume": 21.19, "quote_volume": 51.84454, "trades": 4, "taker_buy_volume": 9.22, "taker_buy_quote": 22.55278}, {"ts": 1769963520000, "open": 2.447, "high": 2.447, "low": 2.445, "close": 2.445, "volume": 340.8, "quote_volume": 833.75653, "trades": 4, "taker_buy_volume": 9.58, "taker_buy_quote": 23.4231}, {"ts": 1769963580000, "open": 2.445, "high": 2.445, "low": 2.438, "close": 2.439, "volume": 196.96, "quote_volume": 480.48806, "trades": 10, "taker_buy_volume": 189.31, "taker_buy_quote": 461.82536}, {"ts": 1769963640000, "open": 2.435, "high": 2.444, "low": 2.432, "close": 2.444, "volume": 154.05, "quote_volume": 375.28384, "trades": 6, "taker_buy_volume": 141.3, "taker_buy_quote": 344.25751}, {"ts": 1769963700000, "open": 2.447, "high": 2.457, "low": 2.446, "close": 2.457, "volume": 144.88, "quote_volume": 355.47114, "trades": 16, "taker_buy_volume": 55.81, "taker_buy_quote": 136.88055}, {"ts": 1769963760000, "open": 2.453, "high": 2.453, "low": 2.446, "close": 2.446, "volume": 41.98, "quote_volume": 102.80459, "trades": 7, "taker_buy_volume": 19.66, "taker_buy_quote": 48.19021}, {"ts": 1769963820000, "open": 2.447, "high": 2.447, "low": 2.446, "close": 2.447, "volume": 22.01, "quote_volume": 53.84998, "trades": 7, "taker_buy_volume": 22.01, "taker_buy_quote": 53.84998}, {"ts": 1769963880000, "open": 2.442, "high": 2.446, "low": 2.441, "close": 2.441, "volume": 37.24, "quote_volume": 90.95759, "trades": 8, "taker_buy_volume": 14.66, "taker_buy_quote": 35.8328}, {"ts": 1769963940000, "open": 2.443, "high": 2.443, "low": 2.438, "close": 2.438, "volume": 14.77, "quote_volume": 36.05592, "trades": 3, "taker_buy_volume": 10.45, "taker_buy_quote": 25.52376}, {"ts": 1769964000000, "open": 2.44, "high": 2.442, "low": 2.44, "close": 2.442, "volume": 30.01, "quote_volume": 73.24182, "trades": 10, "taker_buy_volume": 30.01, "taker_buy_quote": 73.24182}, {"ts": 1769964060000, "open": 2.439, "high": 2.439, "low": 2.435, "close": 2.435, "volume": 19.2, "quote_volume": 46.79872, "trades": 5, "taker_buy_volume": 7.63, "taker_buy_quote": 18.60957}, {"ts": 1769964120000, "open": 2.437, "high": 2.437, "low": 2.436, "close": 2.436, "volume": 16.78, "quote_volume": 40.88482, "trades": 5, "taker_buy_volume": 16.78, "taker_buy_quote": 40.88482}, {"ts": 1769964180000, "open": 2.432, "high": 2.432, "low": 2.428, "close": 2.428, "volume": 17.3, "quote_volume": 42.03852, "trades": 4, "taker_buy_volume": 4.27, "taker_buy_quote": 10.36756}, {"ts": 1769964240000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 7.92, "quote_volume": 19.25352, "trades": 3, "taker_buy_volume": 7.92, "taker_buy_quote": 19.25352}, {"ts": 1769964300000, "open": 2.431, "high": 2.433, "low": 2.431, "close": 2.433, "volume": 22.4, "quote_volume": 54.48076, "trades": 6, "taker_buy_volume": 22.4, "taker_buy_quote": 54.48076}, {"ts": 1769964360000, "open": 2.435, "high": 2.437, "low": 2.435, "close": 2.437, "volume": 12.25, "quote_volume": 29.83631, "trades": 4, "taker_buy_volume": 12.25, "taker_buy_quote": 29.83631}, {"ts": 1769964420000, "open": 2.442, "high": 2.445, "low": 2.441, "close": 2.445, "volume": 16.01, "quote_volume": 39.0996, "trades": 4, "taker_buy_volume": 16.01, "taker_buy_quote": 39.0996}, {"ts": 1769964480000, "open": 2.443, "high": 2.446, "low": 2.441, "close": 2.441, "volume": 90.61, "quote_volume": 221.27743, "trades": 13, "taker_buy_volume": 21.18, "taker_buy_quote": 51.7683}, {"ts": 1769964540000, "open": 2.439, "high": 2.439, "low": 2.435, "close": 2.435, "volume": 202.62, "quote_volume": 493.63212, "trades": 10, "taker_buy_volume": 12.52, "taker_buy_quote": 30.49644}, {"ts": 1769964600000, "open": 2.432, "high": 2.437, "low": 2.432, "close": 2.437, "volume": 8.17, "quote_volume": 19.89584, "trades": 2, "taker_buy_volume": 8.17, "taker_buy_quote": 19.89584}, {"ts": 1769964660000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 3.86, "quote_volume": 9.40682, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 9.40682}, {"ts": 1769964720000, "open": 2.436, "high": 2.436, "low": 2.434, "close": 2.435, "volume": 9.26, "quote_volume": 22.54735, "trades": 3, "taker_buy_volume": 9.26, "taker_buy_quote": 22.54735}, {"ts": 1769964780000, "open": 2.437, "high": 2.437, "low": 2.434, "close": 2.435, "volume": 19.02, "quote_volume": 46.30965, "trades": 3, "taker_buy_volume": 7.75, "taker_buy_quote": 18.87847}, {"ts": 1769964840000, "open": 2.437, "high": 2.443, "low": 2.437, "close": 2.443, "volume": 17.95, "quote_volume": 43.81347, "trades": 6, "taker_buy_volume": 17.95, "taker_buy_quote": 43.81347}, {"ts": 1769964900000, "open": 2.445, "high": 2.45, "low": 2.444, "close": 2.444, "volume": 144.19, "quote_volume": 352.66959, "trades": 12, "taker_buy_volume": 11.21, "taker_buy_quote": 27.43317}, {"ts": 1769964960000, "open": 2.441, "high": 2.446, "low": 2.44, "close": 2.446, "volume": 64.82, "quote_volume": 158.27972, "trades": 5, "taker_buy_volume": 20.36, "taker_buy_quote": 49.75286}, {"ts": 1769965020000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 7.34, "quote_volume": 17.96832, "trades": 1, "taker_buy_volume": 7.34, "taker_buy_quote": 17.96832}, {"ts": 1769965080000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965140000, "open": 2.446, "high": 2.451, "low": 2.446, "close": 2.451, "volume": 24.62, "quote_volume": 60.27483, "trades": 6, "taker_buy_volume": 24.62, "taker_buy_quote": 60.27483}, {"ts": 1769965200000, "open": 2.449, "high": 2.458, "low": 2.449, "close": 2.456, "volume": 177.99, "quote_volume": 437.07752, "trades": 19, "taker_buy_volume": 170.53, "taker_buy_quote": 418.75576}, {"ts": 1769965260000, "open": 2.454, "high": 2.457, "low": 2.453, "close": 2.453, "volume": 132.42, "quote_volume": 325.01676, "trades": 13, "taker_buy_volume": 11.62, "taker_buy_quote": 28.54294}, {"ts": 1769965320000, "open": 2.456, "high": 2.457, "low": 2.449, "close": 2.449, "volume": 352.04, "quote_volume": 863.25749, "trades": 14, "taker_buy_volume": 22.19, "taker_buy_quote": 54.49862}, {"ts": 1769965380000, "open": 2.45, "high": 2.45, "low": 2.445, "close": 2.449, "volume": 593.9, "quote_volume": 1453.65216, "trades": 35, "taker_buy_volume": 197.5, "taker_buy_quote": 483.60172}, {"ts": 1769965440000, "open": 2.451, "high": 2.454, "low": 2.451, "close": 2.454, "volume": 27.96, "quote_volume": 68.5892, "trades": 5, "taker_buy_volume": 23.66, "taker_buy_quote": 58.0499}, {"ts": 1769965500000, "open": 2.456, "high": 2.464, "low": 2.456, "close": 2.462, "volume": 246.85, "quote_volume": 606.81344, "trades": 16, "taker_buy_volume": 176.39, "taker_buy_quote": 433.33337}, {"ts": 1769965560000, "open": 2.465, "high": 2.472, "low": 2.465, "close": 2.467, "volume": 167.25, "quote_volume": 413.07643, "trades": 16, "taker_buy_volume": 147.93, "taker_buy_quote": 365.39167}, {"ts": 1769965620000, "open": 2.469, "high": 2.473, "low": 2.469, "close": 2.469, "volume": 67.47, "quote_volume": 166.72307, "trades": 11, "taker_buy_volume": 45.69, "taker_buy_quote": 112.92647}, {"ts": 1769965680000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965740000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965800000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966040000, "open": 2.473, "high": 2.479, "low": 2.473, "close": 2.477, "volume": 168.62, "quote_volume": 417.5539, "trades": 22, "taker_buy_volume": 138.35, "taker_buy_quote": 342.60538}, {"ts": 1769966100000, "open": 2.471, "high": 2.471, "low": 2.465, "close": 2.465, "volume": 32.26, "quote_volume": 79.64458, "trades": 8, "taker_buy_volume": 4.94, "taker_buy_quote": 12.1771}, {"ts": 1769966160000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966220000, "open": 2.463, "high": 2.463, "low": 2.462, "close": 2.462, "volume": 176.97, "quote_volume": 435.87249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966280000, "open": 2.46, "high": 2.461, "low": 2.458, "close": 2.46, "volume": 729.72, "quote_volume": 1795.09697, "trades": 38, "taker_buy_volume": 198.8, "taker_buy_quote": 489.05583}, {"ts": 1769966340000, "open": 2.462, "high": 2.467, "low": 2.462, "close": 2.464, "volume": 141.11, "quote_volume": 347.78149, "trades": 9, "taker_buy_volume": 127.98, "taker_buy_quote": 315.40482}, {"ts": 1769966400000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 2.65, "quote_volume": 6.5243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966460000, "open": 2.457, "high": 2.457, "low": 2.45, "close": 2.454, "volume": 417.33, "quote_volume": 1023.36695, "trades": 23, "taker_buy_volume": 161.74, "taker_buy_quote": 396.76168}, {"ts": 1769966520000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966580000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 5.53, "quote_volume": 13.54297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966640000, "open": 2.448, "high": 2.457, "low": 2.448, "close": 2.457, "volume": 32.85, "quote_volume": 80.56752, "trades": 9, "taker_buy_volume": 22.83, "taker_buy_quote": 56.00679}, {"ts": 1769966700000, "open": 2.457, "high": 2.462, "low": 2.456, "close": 2.462, "volume": 117.59, "quote_volume": 288.91528, "trades": 12, "taker_buy_volume": 18.8, "taker_buy_quote": 46.26538}, {"ts": 1769966760000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966820000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966880000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 4.94, "quote_volume": 12.17216, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 12.17216}, {"ts": 1769966940000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 4.87, "quote_volume": 12.01429, "trades": 1, "taker_buy_volume": 4.87, "taker_buy_quote": 12.01429}, {"ts": 1769967000000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 2.31, "quote_volume": 5.69415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967060000, "open": 2.455, "high": 2.455, "low": 2.454, "close": 2.454, "volume": 30.63, "quote_volume": 75.17352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967120000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 10.89, "quote_volume": 26.72406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967180000, "open": 2.45, "high": 2.453, "low": 2.45, "close": 2.453, "volume": 42.71, "quote_volume": 104.64643, "trades": 3, "taker_buy_volume": 2.31, "taker_buy_quote": 5.66643}, {"ts": 1769967240000, "open": 2.447, "high": 2.447, "low": 2.44, "close": 2.444, "volume": 567.29, "quote_volume": 1387.46838, "trades": 18, "taker_buy_volume": 34.3, "taker_buy_quote": 83.77416}, {"ts": 1769967300000, "open": 2.442, "high": 2.442, "low": 2.439, "close": 2.441, "volume": 153.11, "quote_volume": 373.46236, "trades": 6, "taker_buy_volume": 11.41, "taker_buy_quote": 27.85606}, {"ts": 1769967360000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967420000, "open": 2.441, "high": 2.442, "low": 2.441, "close": 2.442, "volume": 16.49, "quote_volume": 40.25631, "trades": 3, "taker_buy_volume": 16.49, "taker_buy_quote": 40.25631}, {"ts": 1769967480000, "open": 2.44, "high": 2.44, "low": 2.437, "close": 2.44, "volume": 261.39, "quote_volume": 637.1867, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967540000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 2.83, "quote_volume": 6.91086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967600000, "open": 2.445, "high": 2.447, "low": 2.445, "close": 2.447, "volume": 12.36, "quote_volume": 30.23244, "trades": 3, "taker_buy_volume": 6.12, "taker_buy_quote": 14.97564}, {"ts": 1769967660000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967720000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 6.03, "quote_volume": 14.76747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967780000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 5.67, "quote_volume": 13.86315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967840000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 2.444, "high": 2.444, "low": 2.441, "close": 2.441, "volume": 164.5, "quote_volume": 401.85582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967960000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 13.57, "quote_volume": 33.17865, "trades": 2, "taker_buy_volume": 13.57, "taker_buy_quote": 33.17865}, {"ts": 1769968020000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 4.4, "quote_volume": 10.7492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968140000, "open": 2.445, "high": 2.445, "low": 2.44, "close": 2.44, "volume": 7.49, "quote_volume": 18.29895, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 11.41815}, {"ts": 1769968200000, "open": 2.447, "high": 2.448, "low": 2.446, "close": 2.446, "volume": 54.63, "quote_volume": 133.66763, "trades": 9, "taker_buy_volume": 30.15, "taker_buy_quote": 73.78127}, {"ts": 1769968260000, "open": 2.446, "high": 2.446, "low": 2.443, "close": 2.444, "volume": 398.76, "quote_volume": 974.6843, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968320000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 6.56, "quote_volume": 16.02608, "trades": 1, "taker_buy_volume": 6.56, "taker_buy_quote": 16.02608}, {"ts": 1769968380000, "open": 2.445, "high": 2.447, "low": 2.443, "close": 2.443, "volume": 345.13, "quote_volume": 843.61057, "trades": 20, "taker_buy_volume": 3.72, "taker_buy_quote": 9.10284}, {"ts": 1769968440000, "open": 2.445, "high": 2.446, "low": 2.444, "close": 2.446, "volume": 212.98, "quote_volume": 520.61607, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968500000, "open": 2.445, "high": 2.445, "low": 2.443, "close": 2.445, "volume": 166.16, "quote_volume": 406.10943, "trades": 22, "taker_buy_volume": 29.43, "taker_buy_quote": 71.93279}, {"ts": 1769968560000, "open": 2.445, "high": 2.445, "low": 2.444, "close": 2.444, "volume": 33.99, "quote_volume": 83.07725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968620000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968680000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968740000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 7.66, "quote_volume": 18.8053, "trades": 1, "taker_buy_volume": 7.66, "taker_buy_quote": 18.8053}, {"ts": 1769968800000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968860000, "open": 2.458, "high": 2.462, "low": 2.458, "close": 2.46, "volume": 30.19, "quote_volume": 74.27504, "trades": 8, "taker_buy_volume": 14.18, "taker_buy_quote": 34.89044}, {"ts": 1769968920000, "open": 2.461, "high": 2.48, "low": 2.461, "close": 2.477, "volume": 476.74, "quote_volume": 1176.97001, "trades": 60, "taker_buy_volume": 310.65, "taker_buy_quote": 766.68579}, {"ts": 1769968980000, "open": 2.476, "high": 2.481, "low": 2.475, "close": 2.477, "volume": 212.24, "quote_volume": 525.77042, "trades": 34, "taker_buy_volume": 132.27, "taker_buy_quote": 327.84467}, {"ts": 1769969040000, "open": 2.474, "high": 2.474, "low": 2.466, "close": 2.469, "volume": 153.5, "quote_volume": 378.97192, "trades": 21, "taker_buy_volume": 15.38, "taker_buy_quote": 37.94364}, {"ts": 1769969100000, "open": 2.464, "high": 2.464, "low": 2.462, "close": 2.462, "volume": 178.38, "quote_volume": 439.50105, "trades": 5, "taker_buy_volume": 2.75, "taker_buy_quote": 6.7705}, {"ts": 1769969160000, "open": 2.462, "high": 2.462, "low": 2.459, "close": 2.46, "volume": 303.61, "quote_volume": 747.12227, "trades": 6, "taker_buy_volume": 4.74, "taker_buy_quote": 11.6604}, {"ts": 1769969220000, "open": 2.456, "high": 2.459, "low": 2.453, "close": 2.459, "volume": 59.63, "quote_volume": 146.37503, "trades": 8, "taker_buy_volume": 41.11, "taker_buy_quote": 100.92214}, {"ts": 1769969280000, "open": 2.465, "high": 2.483, "low": 2.464, "close": 2.479, "volume": 927.74, "quote_volume": 2296.97681, "trades": 46, "taker_buy_volume": 545.2, "taker_buy_quote": 1349.23475}, {"ts": 1769969340000, "open": 2.465, "high": 2.468, "low": 2.465, "close": 2.468, "volume": 171.91, "quote_volume": 424.25714, "trades": 3, "taker_buy_volume": 166.33, "taker_buy_quote": 410.50244}, {"ts": 1769969400000, "open": 2.467, "high": 2.471, "low": 2.466, "close": 2.466, "volume": 105.49, "quote_volume": 260.46013, "trades": 12, "taker_buy_volume": 80.98, "taker_buy_quote": 199.99942}, {"ts": 1769969460000, "open": 2.472, "high": 2.473, "low": 2.472, "close": 2.472, "volume": 191.35, "quote_volume": 473.04173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969520000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969580000, "open": 2.478, "high": 2.482, "low": 2.478, "close": 2.482, "volume": 44.52, "quote_volume": 110.46251, "trades": 6, "taker_buy_volume": 40.27, "taker_buy_quote": 99.93101}, {"ts": 1769969640000, "open": 2.482, "high": 2.482, "low": 2.48, "close": 2.48, "volume": 162.83, "quote_volume": 403.91861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969700000, "open": 2.48, "high": 2.48, "low": 2.477, "close": 2.479, "volume": 56.79, "quote_volume": 140.77498, "trades": 11, "taker_buy_volume": 8.06, "taker_buy_quote": 19.97452}, {"ts": 1769969760000, "open": 2.476, "high": 2.476, "low": 2.471, "close": 2.471, "volume": 355.99, "quote_volume": 879.79495, "trades": 10, "taker_buy_volume": 161.02, "taker_buy_quote": 397.88042}, {"ts": 1769969820000, "open": 2.473, "high": 2.478, "low": 2.473, "close": 2.478, "volume": 157.38, "quote_volume": 389.37185, "trades": 3, "taker_buy_volume": 157.38, "taker_buy_quote": 389.37185}, {"ts": 1769969880000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969940000, "open": 2.485, "high": 2.489, "low": 2.483, "close": 2.483, "volume": 52.74, "quote_volume": 131.17586, "trades": 7, "taker_buy_volume": 40.38, "taker_buy_quote": 100.47364}, {"ts": 1769970000000, "open": 2.487, "high": 2.499, "low": 2.487, "close": 2.497, "volume": 501.59, "quote_volume": 1251.88663, "trades": 30, "taker_buy_volume": 375.51, "taker_buy_quote": 937.44391}, {"ts": 1769970060000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 2.34, "quote_volume": 5.84064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970120000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970180000, "open": 2.489, "high": 2.489, "low": 2.488, "close": 2.488, "volume": 105.45, "quote_volume": 262.3702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970240000, "open": 2.486, "high": 2.486, "low": 2.477, "close": 2.477, "volume": 265.05, "quote_volume": 657.18619, "trades": 25, "taker_buy_volume": 79.43, "taker_buy_quote": 196.8761}, {"ts": 1769970300000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 2.47, "quote_volume": 6.11819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970360000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 2.98, "quote_volume": 7.38742, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 7.38742}, {"ts": 1769970420000, "open": 2.486, "high": 2.487, "low": 2.486, "close": 2.487, "volume": 12.0, "quote_volume": 29.83804, "trades": 2, "taker_buy_volume": 12.0, "taker_buy_quote": 29.83804}, {"ts": 1769970480000, "open": 2.494, "high": 2.494, "low": 2.491, "close": 2.492, "volume": 30.06, "quote_volume": 74.92494, "trades": 8, "taker_buy_volume": 6.97, "taker_buy_quote": 17.38318}, {"ts": 1769970540000, "open": 2.492, "high": 2.495, "low": 2.492, "close": 2.495, "volume": 68.16, "quote_volume": 169.99538, "trades": 6, "taker_buy_volume": 60.13, "taker_buy_quote": 149.98462}, {"ts": 1769970600000, "open": 2.492, "high": 2.494, "low": 2.49, "close": 2.494, "volume": 86.66, "quote_volume": 215.89643, "trades": 11, "taker_buy_volume": 4.08, "taker_buy_quote": 10.17552}, {"ts": 1769970660000, "open": 2.491, "high": 2.491, "low": 2.485, "close": 2.487, "volume": 792.58, "quote_volume": 1971.34603, "trades": 32, "taker_buy_volume": 278.89, "taker_buy_quote": 693.16945}, {"ts": 1769970720000, "open": 2.487, "high": 2.49, "low": 2.487, "close": 2.49, "volume": 138.8, "quote_volume": 345.21972, "trades": 3, "taker_buy_volume": 138.8, "taker_buy_quote": 345.21972}, {"ts": 1769970780000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970840000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970900000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 107.44, "quote_volume": 267.09584, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970960000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 3.43, "quote_volume": 8.50983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971080000, "open": 2.481, "high": 2.481, "low": 2.479, "close": 2.479, "volume": 14.4, "quote_volume": 35.70582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971140000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 2.96, "quote_volume": 7.33488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971200000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 2.85, "quote_volume": 7.07085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971260000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971320000, "open": 2.479, "high": 2.479, "low": 2.478, "close": 2.478, "volume": 4.94, "quote_volume": 12.24418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971380000, "open": 2.48, "high": 2.481, "low": 2.48, "close": 2.48, "volume": 358.16, "quote_volume": 888.2773, "trades": 7, "taker_buy_volume": 261.02, "taker_buy_quote": 647.3296}, {"ts": 1769971440000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 5.86, "quote_volume": 14.51522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971500000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971560000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 2.477, "high": 2.478, "low": 2.474, "close": 2.478, "volume": 42.99, "quote_volume": 106.47598, "trades": 8, "taker_buy_volume": 21.36, "taker_buy_quote": 52.93008}, {"ts": 1769971680000, "open": 2.478, "high": 2.481, "low": 2.478, "close": 2.481, "volume": 144.33, "quote_volume": 357.71946, "trades": 6, "taker_buy_volume": 144.33, "taker_buy_quote": 357.71946}, {"ts": 1769971740000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 7.38, "quote_volume": 18.3393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971800000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971860000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 5.27, "quote_volume": 13.09595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971920000, "open": 2.487, "high": 2.487, "low": 2.485, "close": 2.485, "volume": 5.04, "quote_volume": 12.52882, "trades": 2, "taker_buy_volume": 2.21, "taker_buy_quote": 5.49627}, {"ts": 1769971980000, "open": 2.487, "high": 2.49, "low": 2.485, "close": 2.485, "volume": 143.26, "quote_volume": 356.29537, "trades": 15, "taker_buy_volume": 64.29, "taker_buy_quote": 159.92856}, {"ts": 1769972040000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 4.84, "quote_volume": 12.04192, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 12.04192}, {"ts": 1769972100000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972160000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 14.86, "quote_volume": 36.98654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 2.488, "high": 2.488, "low": 2.486, "close": 2.486, "volume": 84.54, "quote_volume": 210.279, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972280000, "open": 2.486, "high": 2.486, "low": 2.485, "close": 2.485, "volume": 48.31, "quote_volume": 120.06645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 2.487, "high": 2.489, "low": 2.486, "close": 2.486, "volume": 125.12, "quote_volume": 311.24314, "trades": 13, "taker_buy_volume": 56.35, "taker_buy_quote": 140.20028}, {"ts": 1769972400000, "open": 2.49, "high": 2.497, "low": 2.49, "close": 2.493, "volume": 154.05, "quote_volume": 383.91318, "trades": 18, "taker_buy_volume": 37.53, "taker_buy_quote": 93.56705}, {"ts": 1769972460000, "open": 2.493, "high": 2.493, "low": 2.49, "close": 2.49, "volume": 13.6, "quote_volume": 33.88068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 2.492, "high": 2.492, "low": 2.49, "close": 2.49, "volume": 18.78, "quote_volume": 46.76768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972580000, "open": 2.491, "high": 2.494, "low": 2.491, "close": 2.492, "volume": 17.35, "quote_volume": 43.2423, "trades": 4, "taker_buy_volume": 6.21, "taker_buy_quote": 15.48774}, {"ts": 1769972640000, "open": 2.495, "high": 2.497, "low": 2.495, "close": 2.497, "volume": 13.7, "quote_volume": 34.19306, "trades": 3, "taker_buy_volume": 13.7, "taker_buy_quote": 34.19306}, {"ts": 1769972700000, "open": 2.497, "high": 2.498, "low": 2.497, "close": 2.498, "volume": 139.34, "quote_volume": 347.94577, "trades": 6, "taker_buy_volume": 77.24, "taker_buy_quote": 192.86828}, {"ts": 1769972760000, "open": 2.498, "high": 2.498, "low": 2.497, "close": 2.497, "volume": 56.54, "quote_volume": 141.22862, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972820000, "open": 2.5, "high": 2.503, "low": 2.5, "close": 2.503, "volume": 48.65, "quote_volume": 121.74022, "trades": 8, "taker_buy_volume": 48.65, "taker_buy_quote": 121.74022}, {"ts": 1769972880000, "open": 2.505, "high": 2.512, "low": 2.505, "close": 2.512, "volume": 87.23, "quote_volume": 218.6339, "trades": 9, "taker_buy_volume": 75.07, "taker_buy_quote": 188.14878}, {"ts": 1769972940000, "open": 2.507, "high": 2.512, "low": 2.507, "close": 2.511, "volume": 129.08, "quote_volume": 324.02459, "trades": 17, "taker_buy_volume": 58.64, "taker_buy_quote": 147.30368}, {"ts": 1769973000000, "open": 2.514, "high": 2.522, "low": 2.512, "close": 2.519, "volume": 178.56, "quote_volume": 449.29297, "trades": 26, "taker_buy_volume": 102.47, "taker_buy_quote": 257.92521}, {"ts": 1769973060000, "open": 2.522, "high": 2.526, "low": 2.521, "close": 2.526, "volume": 50.73, "quote_volume": 127.98255, "trades": 12, "taker_buy_volume": 23.79, "taker_buy_quote": 60.05603}, {"ts": 1769973120000, "open": 2.525, "high": 2.528, "low": 2.523, "close": 2.527, "volume": 581.24, "quote_volume": 1468.62428, "trades": 25, "taker_buy_volume": 116.04, "taker_buy_quote": 293.13391}, {"ts": 1769973180000, "open": 2.526, "high": 2.533, "low": 2.526, "close": 2.53, "volume": 139.91, "quote_volume": 353.69008, "trades": 29, "taker_buy_volume": 137.53, "taker_buy_quote": 347.66868}, {"ts": 1769973240000, "open": 2.533, "high": 2.539, "low": 2.533, "close": 2.537, "volume": 100.25, "quote_volume": 254.14192, "trades": 12, "taker_buy_volume": 88.41, "taker_buy_quote": 224.11804}, {"ts": 1769973300000, "open": 2.536, "high": 2.536, "low": 2.531, "close": 2.531, "volume": 46.92, "quote_volume": 118.84864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973360000, "open": 2.536, "high": 2.542, "low": 2.536, "close": 2.542, "volume": 82.08, "quote_volume": 208.4533, "trades": 11, "taker_buy_volume": 82.08, "taker_buy_quote": 208.4533}, {"ts": 1769973420000, "open": 2.541, "high": 2.545, "low": 2.539, "close": 2.545, "volume": 165.63, "quote_volume": 421.02037, "trades": 15, "taker_buy_volume": 150.57, "taker_buy_quote": 382.766}, {"ts": 1769973480000, "open": 2.545, "high": 2.556, "low": 2.545, "close": 2.551, "volume": 3783.78, "quote_volume": 9648.74877, "trades": 41, "taker_buy_volume": 3698.1, "taker_buy_quote": 9430.16473}, {"ts": 1769973540000, "open": 2.551, "high": 2.556, "low": 2.55, "close": 2.556, "volume": 171.2, "quote_volume": 437.04682, "trades": 29, "taker_buy_volume": 37.21, "taker_buy_quote": 95.04834}, {"ts": 1769973600000, "open": 2.557, "high": 2.561, "low": 2.556, "close": 2.556, "volume": 59.41, "quote_volume": 151.9367, "trades": 11, "taker_buy_volume": 30.65, "taker_buy_quote": 78.42614}, {"ts": 1769973660000, "open": 2.555, "high": 2.568, "low": 2.555, "close": 2.563, "volume": 232.38, "quote_volume": 595.8629, "trades": 33, "taker_buy_volume": 133.14, "taker_buy_quote": 341.50666}, {"ts": 1769973720000, "open": 2.565, "high": 2.567, "low": 2.564, "close": 2.567, "volume": 51.1, "quote_volume": 131.08693, "trades": 13, "taker_buy_volume": 30.05, "taker_buy_quote": 77.10604}, {"ts": 1769973780000, "open": 2.567, "high": 2.569, "low": 2.557, "close": 2.562, "volume": 289.74, "quote_volume": 742.02339, "trades": 31, "taker_buy_volume": 55.11, "taker_buy_quote": 141.20496}, {"ts": 1769973840000, "open": 2.563, "high": 2.566, "low": 2.561, "close": 2.566, "volume": 39.12, "quote_volume": 100.29552, "trades": 8, "taker_buy_volume": 31.22, "taker_buy_quote": 80.05763}, {"ts": 1769973900000, "open": 2.569, "high": 2.572, "low": 2.566, "close": 2.572, "volume": 91.88, "quote_volume": 236.04158, "trades": 19, "taker_buy_volume": 42.42, "taker_buy_quote": 109.03465}, {"ts": 1769973960000, "open": 2.569, "high": 2.571, "low": 2.567, "close": 2.567, "volume": 13.62, "quote_volume": 34.98958, "trades": 6, "taker_buy_volume": 6.62, "taker_buy_quote": 17.00906}, {"ts": 1769974020000, "open": 2.569, "high": 2.579, "low": 2.569, "close": 2.578, "volume": 98.03, "quote_volume": 252.26668, "trades": 18, "taker_buy_volume": 45.43, "taker_buy_quote": 116.98854}, {"ts": 1769974080000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 6.59, "quote_volume": 16.98243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 2.574, "high": 2.574, "low": 2.561, "close": 2.562, "volume": 210.6, "quote_volume": 540.13116, "trades": 19, "taker_buy_volume": 133.62, "taker_buy_quote": 342.60079}, {"ts": 1769974200000, "open": 2.562, "high": 2.564, "low": 2.559, "close": 2.562, "volume": 54.35, "quote_volume": 139.26564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 2.565, "high": 2.567, "low": 2.563, "close": 2.566, "volume": 43.7, "quote_volume": 112.11664, "trades": 10, "taker_buy_volume": 41.05, "taker_buy_quote": 105.32469}, {"ts": 1769974320000, "open": 2.562, "high": 2.562, "low": 2.555, "close": 2.56, "volume": 1006.77, "quote_volume": 2577.47164, "trades": 32, "taker_buy_volume": 187.98, "taker_buy_quote": 480.5294}, {"ts": 1769974380000, "open": 2.557, "high": 2.559, "low": 2.542, "close": 2.546, "volume": 1234.53, "quote_volume": 3148.04498, "trades": 78, "taker_buy_volume": 60.88, "taker_buy_quote": 155.16209}, {"ts": 1769974440000, "open": 2.546, "high": 2.548, "low": 2.541, "close": 2.544, "volume": 198.3, "quote_volume": 504.21822, "trades": 23, "taker_buy_volume": 52.95, "taker_buy_quote": 134.78094}, {"ts": 1769974500000, "open": 2.54, "high": 2.547, "low": 2.539, "close": 2.547, "volume": 210.35, "quote_volume": 534.28198, "trades": 12, "taker_buy_volume": 195.2, "taker_buy_quote": 495.81139}, {"ts": 1769974560000, "open": 2.541, "high": 2.541, "low": 2.534, "close": 2.534, "volume": 980.39, "quote_volume": 2489.0929, "trades": 24, "taker_buy_volume": 15.07, "taker_buy_quote": 38.18738}, {"ts": 1769974620000, "open": 2.531, "high": 2.531, "low": 2.528, "close": 2.528, "volume": 13.99, "quote_volume": 35.38517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974680000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 11.63, "quote_volume": 29.4239, "trades": 1, "taker_buy_volume": 11.63, "taker_buy_quote": 29.4239}, {"ts": 1769974740000, "open": 2.527, "high": 2.529, "low": 2.527, "close": 2.529, "volume": 11.48, "quote_volume": 29.02312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 3.07, "quote_volume": 7.76403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 2.525, "high": 2.525, "low": 2.521, "close": 2.521, "volume": 68.57, "quote_volume": 172.96232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974920000, "open": 2.526, "high": 2.531, "low": 2.526, "close": 2.531, "volume": 70.05, "quote_volume": 177.06866, "trades": 9, "taker_buy_volume": 70.05, "taker_buy_quote": 177.06866}, {"ts": 1769974980000, "open": 2.537, "high": 2.542, "low": 2.532, "close": 2.532, "volume": 494.31, "quote_volume": 1252.97373, "trades": 34, "taker_buy_volume": 85.4, "taker_buy_quote": 216.86461}, {"ts": 1769975040000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 15.84, "quote_volume": 40.04352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975100000, "open": 2.527, "high": 2.527, "low": 2.516, "close": 2.52, "volume": 296.49, "quote_volume": 746.75405, "trades": 28, "taker_buy_volume": 183.93, "taker_buy_quote": 463.08255}, {"ts": 1769975160000, "open": 2.513, "high": 2.513, "low": 2.502, "close": 2.504, "volume": 998.58, "quote_volume": 2507.13346, "trades": 21, "taker_buy_volume": 156.63, "taker_buy_quote": 392.35815}, {"ts": 1769975220000, "open": 2.506, "high": 2.509, "low": 2.506, "close": 2.506, "volume": 100.96, "quote_volume": 253.17177, "trades": 15, "taker_buy_volume": 9.84, "taker_buy_quote": 24.68364}, {"ts": 1769975280000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975340000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 19.99, "quote_volume": 50.03497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 2.504, "high": 2.511, "low": 2.504, "close": 2.51, "volume": 338.44, "quote_volume": 848.44248, "trades": 13, "taker_buy_volume": 338.44, "taker_buy_quote": 848.44248}, {"ts": 1769975460000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 6.76, "quote_volume": 16.94732, "trades": 3, "taker_buy_volume": 6.76, "taker_buy_quote": 16.94732}, {"ts": 1769975520000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 5.95, "quote_volume": 14.94045, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 14.94045}, {"ts": 1769975580000, "open": 2.514, "high": 2.514, "low": 2.514, "close": 2.514, "volume": 4.25, "quote_volume": 10.6845, "trades": 2, "taker_buy_volume": 4.25, "taker_buy_quote": 10.6845}, {"ts": 1769975640000, "open": 2.516, "high": 2.516, "low": 2.515, "close": 2.515, "volume": 17.02, "quote_volume": 42.81379, "trades": 9, "taker_buy_volume": 17.02, "taker_buy_quote": 42.81379}, {"ts": 1769975700000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 2.511, "high": 2.511, "low": 2.508, "close": 2.508, "volume": 28.78, "quote_volume": 72.22668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975820000, "open": 2.513, "high": 2.517, "low": 2.513, "close": 2.517, "volume": 36.27, "quote_volume": 91.2141, "trades": 10, "taker_buy_volume": 36.27, "taker_buy_quote": 91.2141}, {"ts": 1769975880000, "open": 2.52, "high": 2.522, "low": 2.52, "close": 2.521, "volume": 35.44, "quote_volume": 89.33677, "trades": 7, "taker_buy_volume": 19.07, "taker_buy_quote": 48.0627}, {"ts": 1769975940000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 2.519, "high": 2.529, "low": 2.519, "close": 2.524, "volume": 116.51, "quote_volume": 294.08067, "trades": 17, "taker_buy_volume": 53.68, "taker_buy_quote": 135.52455}, {"ts": 1769976060000, "open": 2.525, "high": 2.528, "low": 2.525, "close": 2.528, "volume": 50.5, "quote_volume": 127.5992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976120000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 20.84, "quote_volume": 52.66268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976180000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976240000, "open": 2.53, "high": 2.541, "low": 2.53, "close": 2.541, "volume": 35.68, "quote_volume": 90.46082, "trades": 9, "taker_buy_volume": 35.68, "taker_buy_quote": 90.46082}, {"ts": 1769976300000, "open": 2.541, "high": 2.546, "low": 2.541, "close": 2.546, "volume": 40.96, "quote_volume": 104.20312, "trades": 8, "taker_buy_volume": 40.96, "taker_buy_quote": 104.20312}, {"ts": 1769976360000, "open": 2.541, "high": 2.541, "low": 2.539, "close": 2.54, "volume": 21.54, "quote_volume": 54.7188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976420000, "open": 2.544, "high": 2.544, "low": 2.533, "close": 2.538, "volume": 537.49, "quote_volume": 1364.53443, "trades": 29, "taker_buy_volume": 180.79, "taker_buy_quote": 458.68634}, {"ts": 1769976480000, "open": 2.542, "high": 2.542, "low": 2.52, "close": 2.532, "volume": 3661.02, "quote_volume": 9269.28301, "trades": 116, "taker_buy_volume": 652.82, "taker_buy_quote": 1650.60392}, {"ts": 1769976540000, "open": 2.536, "high": 2.547, "low": 2.535, "close": 2.539, "volume": 1207.63, "quote_volume": 3066.19485, "trades": 54, "taker_buy_volume": 1079.78, "taker_buy_quote": 2741.72366}, {"ts": 1769976600000, "open": 2.544, "high": 2.557, "low": 2.544, "close": 2.557, "volume": 73.57, "quote_volume": 187.61395, "trades": 16, "taker_buy_volume": 61.44, "taker_buy_quote": 156.59754}, {"ts": 1769976660000, "open": 2.56, "high": 2.564, "low": 2.552, "close": 2.552, "volume": 319.54, "quote_volume": 817.09401, "trades": 41, "taker_buy_volume": 10.18, "taker_buy_quote": 26.07475}, {"ts": 1769976720000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 5.78, "quote_volume": 14.71588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976780000, "open": 2.546, "high": 2.553, "low": 2.546, "close": 2.547, "volume": 58.68, "quote_volume": 149.53867, "trades": 17, "taker_buy_volume": 54.32, "taker_buy_quote": 138.43375}, {"ts": 1769976840000, "open": 2.545, "high": 2.545, "low": 2.543, "close": 2.543, "volume": 33.61, "quote_volume": 85.51739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976900000, "open": 2.54, "high": 2.542, "low": 2.54, "close": 2.542, "volume": 19.07, "quote_volume": 48.46466, "trades": 4, "taker_buy_volume": 13.43, "taker_buy_quote": 34.13906}, {"ts": 1769976960000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977020000, "open": 2.546, "high": 2.549, "low": 2.546, "close": 2.549, "volume": 38.46, "quote_volume": 97.93626, "trades": 5, "taker_buy_volume": 5.7, "taker_buy_quote": 14.5293}, {"ts": 1769977080000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 23.61, "quote_volume": 60.06384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977140000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 2.543, "high": 2.544, "low": 2.543, "close": 2.544, "volume": 58.49, "quote_volume": 148.78282, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 103.032}, {"ts": 1769977260000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 2.26, "quote_volume": 5.74718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977320000, "open": 2.55, "high": 2.557, "low": 2.548, "close": 2.557, "volume": 57.29, "quote_volume": 146.32218, "trades": 5, "taker_buy_volume": 50.89, "taker_buy_quote": 130.01498}, {"ts": 1769977380000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 2.559, "high": 2.559, "low": 2.556, "close": 2.556, "volume": 49.4, "quote_volume": 126.30405, "trades": 7, "taker_buy_volume": 5.18, "taker_buy_quote": 13.25562}, {"ts": 1769977500000, "open": 2.555, "high": 2.559, "low": 2.555, "close": 2.559, "volume": 26.03, "quote_volume": 66.57877, "trades": 5, "taker_buy_volume": 19.38, "taker_buy_quote": 49.58802}, {"ts": 1769977560000, "open": 2.555, "high": 2.555, "low": 2.548, "close": 2.548, "volume": 65.75, "quote_volume": 167.8242, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977620000, "open": 2.546, "high": 2.546, "low": 2.539, "close": 2.539, "volume": 53.63, "quote_volume": 136.28167, "trades": 11, "taker_buy_volume": 5.56, "taker_buy_quote": 14.15576}, {"ts": 1769977680000, "open": 2.537, "high": 2.537, "low": 2.528, "close": 2.53, "volume": 1190.78, "quote_volume": 3014.26299, "trades": 33, "taker_buy_volume": 195.02, "taker_buy_quote": 493.20806}, {"ts": 1769977740000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 22.68, "quote_volume": 57.35772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977800000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 16.75, "quote_volume": 42.478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977860000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977920000, "open": 2.537, "high": 2.546, "low": 2.536, "close": 2.536, "volume": 182.73, "quote_volume": 464.24558, "trades": 48, "taker_buy_volume": 33.9, "taker_buy_quote": 86.22102}, {"ts": 1769977980000, "open": 2.539, "high": 2.539, "low": 2.536, "close": 2.536, "volume": 34.44, "quote_volume": 87.42309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978040000, "open": 2.531, "high": 2.534, "low": 2.531, "close": 2.532, "volume": 38.21, "quote_volume": 96.73458, "trades": 5, "taker_buy_volume": 8.45, "taker_buy_quote": 21.40532}, {"ts": 1769978100000, "open": 2.532, "high": 2.532, "low": 2.532, "close": 2.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978160000, "open": 2.535, "high": 2.554, "low": 2.535, "close": 2.547, "volume": 1153.92, "quote_volume": 2940.30937, "trades": 84, "taker_buy_volume": 627.64, "taker_buy_quote": 1599.96665}, {"ts": 1769978220000, "open": 2.538, "high": 2.544, "low": 2.534, "close": 2.534, "volume": 261.81, "quote_volume": 664.80811, "trades": 27, "taker_buy_volume": 203.76, "taker_buy_quote": 517.48111}, {"ts": 1769978280000, "open": 2.534, "high": 2.535, "low": 2.532, "close": 2.532, "volume": 252.73, "quote_volume": 640.62927, "trades": 10, "taker_buy_volume": 6.69, "taker_buy_quote": 16.95915}, {"ts": 1769978340000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 3.51, "quote_volume": 8.91891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978400000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 13.97, "quote_volume": 35.55365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978460000, "open": 2.541, "high": 2.541, "low": 2.534, "close": 2.538, "volume": 231.83, "quote_volume": 588.19983, "trades": 17, "taker_buy_volume": 5.83, "taker_buy_quote": 14.79654}, {"ts": 1769978520000, "open": 2.533, "high": 2.535, "low": 2.53, "close": 2.531, "volume": 527.73, "quote_volume": 1336.13037, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978580000, "open": 2.529, "high": 2.535, "low": 2.526, "close": 2.535, "volume": 397.25, "quote_volume": 1004.8031, "trades": 25, "taker_buy_volume": 200.72, "taker_buy_quote": 507.84361}, {"ts": 1769978640000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978760000, "open": 2.532, "high": 2.538, "low": 2.532, "close": 2.538, "volume": 317.94, "quote_volume": 805.50388, "trades": 6, "taker_buy_volume": 315.01, "taker_buy_quote": 798.08512}, {"ts": 1769978820000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 5.42, "quote_volume": 13.75596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978880000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978940000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979120000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 27.17, "quote_volume": 68.95746, "trades": 6, "taker_buy_volume": 27.17, "taker_buy_quote": 68.95746}, {"ts": 1769979180000, "open": 2.537, "high": 2.537, "low": 2.535, "close": 2.535, "volume": 50.36, "quote_volume": 127.66836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979240000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979300000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979360000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 14.01, "quote_volume": 35.45931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 2.534, "high": 2.538, "low": 2.534, "close": 2.538, "volume": 19.17, "quote_volume": 48.61724, "trades": 4, "taker_buy_volume": 19.17, "taker_buy_quote": 48.61724}, {"ts": 1769979480000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 80.04, "quote_volume": 203.14152, "trades": 6, "taker_buy_volume": 59.91, "taker_buy_quote": 152.05158}, {"ts": 1769979540000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979660000, "open": 2.538, "high": 2.538, "low": 2.536, "close": 2.536, "volume": 78.16, "quote_volume": 198.35598, "trades": 9, "taker_buy_volume": 4.14, "taker_buy_quote": 10.49904}, {"ts": 1769979720000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 2.9, "quote_volume": 7.3573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979840000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 12.8, "quote_volume": 32.3456, "trades": 3, "taker_buy_volume": 12.8, "taker_buy_quote": 32.3456}, {"ts": 1769979900000, "open": 2.527, "high": 2.536, "low": 2.525, "close": 2.526, "volume": 899.72, "quote_volume": 2278.12023, "trades": 52, "taker_buy_volume": 462.21, "taker_buy_quote": 1170.48913}, {"ts": 1769979960000, "open": 2.523, "high": 2.525, "low": 2.523, "close": 2.525, "volume": 85.99, "quote_volume": 217.04234, "trades": 13, "taker_buy_volume": 77.92, "taker_buy_quote": 196.67366}, {"ts": 1769980020000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980080000, "open": 2.522, "high": 2.522, "low": 2.519, "close": 2.519, "volume": 13.87, "quote_volume": 34.96169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980140000, "open": 2.518, "high": 2.518, "low": 2.518, "close": 2.518, "volume": 6.34, "quote_volume": 15.96412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980200000, "open": 2.522, "high": 2.529, "low": 2.522, "close": 2.529, "volume": 32.49, "quote_volume": 82.03464, "trades": 7, "taker_buy_volume": 32.49, "taker_buy_quote": 82.03464}, {"ts": 1769980260000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 3.14, "quote_volume": 7.91594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980320000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980380000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980440000, "open": 2.521, "high": 2.521, "low": 2.52, "close": 2.52, "volume": 29.09, "quote_volume": 73.3153, "trades": 4, "taker_buy_volume": 29.09, "taker_buy_quote": 73.3153}, {"ts": 1769980500000, "open": 2.516, "high": 2.516, "low": 2.513, "close": 2.513, "volume": 13.35, "quote_volume": 33.56675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980560000, "open": 2.51, "high": 2.513, "low": 2.51, "close": 2.513, "volume": 114.18, "quote_volume": 286.59894, "trades": 9, "taker_buy_volume": 71.69, "taker_buy_quote": 179.94904}, {"ts": 1769980620000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980680000, "open": 2.51, "high": 2.51, "low": 2.507, "close": 2.507, "volume": 41.11, "quote_volume": 103.17281, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980740000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980800000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 6.54, "quote_volume": 16.3827, "trades": 2, "taker_buy_volume": 6.54, "taker_buy_quote": 16.3827}, {"ts": 1769980860000, "open": 2.504, "high": 2.504, "low": 2.498, "close": 2.498, "volume": 22.4, "quote_volume": 56.03677, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980920000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980980000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 13.85, "quote_volume": 34.61115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981100000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981160000, "open": 2.498, "high": 2.498, "low": 2.497, "close": 2.497, "volume": 18.12, "quote_volume": 45.2514, "trades": 8, "taker_buy_volume": 15.85, "taker_buy_quote": 39.58094}, {"ts": 1769981220000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 3.52, "quote_volume": 8.78944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981280000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981340000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 2.506, "high": 2.52, "low": 2.506, "close": 2.516, "volume": 59.85, "quote_volume": 150.51343, "trades": 15, "taker_buy_volume": 46.69, "taker_buy_quote": 117.39495}, {"ts": 1769981460000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 16.17, "quote_volume": 40.60287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981520000, "open": 2.509, "high": 2.509, "low": 2.498, "close": 2.498, "volume": 25.94, "quote_volume": 64.89549, "trades": 5, "taker_buy_volume": 6.42, "taker_buy_quote": 16.10778}, {"ts": 1769981580000, "open": 2.495, "high": 2.495, "low": 2.49, "close": 2.49, "volume": 214.78, "quote_volume": 535.67336, "trades": 16, "taker_buy_volume": 4.93, "taker_buy_quote": 12.29542}, {"ts": 1769981640000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981700000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981760000, "open": 2.499, "high": 2.503, "low": 2.499, "close": 2.503, "volume": 10.7, "quote_volume": 26.77062, "trades": 2, "taker_buy_volume": 7.83, "taker_buy_quote": 19.59849}, {"ts": 1769981820000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 2.88, "quote_volume": 7.20288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981940000, "open": 2.509, "high": 2.52, "low": 2.509, "close": 2.514, "volume": 99.79, "quote_volume": 250.96001, "trades": 23, "taker_buy_volume": 74.81, "taker_buy_quote": 188.15225}, {"ts": 1769982000000, "open": 2.515, "high": 2.516, "low": 2.515, "close": 2.516, "volume": 13.44, "quote_volume": 33.81076, "trades": 3, "taker_buy_volume": 13.44, "taker_buy_quote": 33.81076}, {"ts": 1769982060000, "open": 2.52, "high": 2.522, "low": 2.52, "close": 2.522, "volume": 15.02, "quote_volume": 37.86857, "trades": 4, "taker_buy_volume": 15.02, "taker_buy_quote": 37.86857}, {"ts": 1769982120000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 25.52, "quote_volume": 64.33592, "trades": 5, "taker_buy_volume": 25.52, "taker_buy_quote": 64.33592}, {"ts": 1769982180000, "open": 2.524, "high": 2.532, "low": 2.524, "close": 2.532, "volume": 47.47, "quote_volume": 120.00143, "trades": 12, "taker_buy_volume": 40.49, "taker_buy_quote": 102.37217}, {"ts": 1769982240000, "open": 2.524, "high": 2.527, "low": 2.524, "close": 2.525, "volume": 45.54, "quote_volume": 114.99251, "trades": 14, "taker_buy_volume": 45.54, "taker_buy_quote": 114.99251}, {"ts": 1769982300000, "open": 2.523, "high": 2.523, "low": 2.513, "close": 2.513, "volume": 160.6, "quote_volume": 404.45376, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982360000, "open": 2.517, "high": 2.519, "low": 2.517, "close": 2.519, "volume": 57.1, "quote_volume": 143.77502, "trades": 10, "taker_buy_volume": 57.1, "taker_buy_quote": 143.77502}, {"ts": 1769982420000, "open": 2.515, "high": 2.519, "low": 2.515, "close": 2.519, "volume": 26.19, "quote_volume": 65.93861, "trades": 8, "taker_buy_volume": 26.19, "taker_buy_quote": 65.93861}, {"ts": 1769982480000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982540000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982600000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 2.3, "quote_volume": 5.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 2.513, "high": 2.515, "low": 2.513, "close": 2.514, "volume": 141.1, "quote_volume": 354.83599, "trades": 8, "taker_buy_volume": 141.1, "taker_buy_quote": 354.83599}, {"ts": 1769982720000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 6.2, "quote_volume": 15.6054, "trades": 1, "taker_buy_volume": 6.2, "taker_buy_quote": 15.6054}, {"ts": 1769982780000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 2.515, "high": 2.515, "low": 2.514, "close": 2.514, "volume": 51.42, "quote_volume": 129.29217, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982900000, "open": 2.514, "high": 2.514, "low": 2.514, "close": 2.514, "volume": 4.92, "quote_volume": 12.36888, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 12.36888}, {"ts": 1769982960000, "open": 2.51, "high": 2.51, "low": 2.506, "close": 2.51, "volume": 162.27, "quote_volume": 407.01227, "trades": 24, "taker_buy_volume": 33.16, "taker_buy_quote": 83.18917}, {"ts": 1769983020000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983080000, "open": 2.514, "high": 2.517, "low": 2.513, "close": 2.513, "volume": 61.76, "quote_volume": 155.26704, "trades": 10, "taker_buy_volume": 31.18, "taker_buy_quote": 78.4128}, {"ts": 1769983140000, "open": 2.513, "high": 2.517, "low": 2.512, "close": 2.512, "volume": 16.65, "quote_volume": 41.85042, "trades": 4, "taker_buy_volume": 8.54, "taker_buy_quote": 21.4781}, {"ts": 1769983200000, "open": 2.519, "high": 2.53, "low": 2.519, "close": 2.53, "volume": 211.07, "quote_volume": 532.79548, "trades": 21, "taker_buy_volume": 211.07, "taker_buy_quote": 532.79548}, {"ts": 1769983260000, "open": 2.526, "high": 2.526, "low": 2.526, "close": 2.526, "volume": 4.22, "quote_volume": 10.65972, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 10.65972}, {"ts": 1769983320000, "open": 2.526, "high": 2.539, "low": 2.524, "close": 2.539, "volume": 331.52, "quote_volume": 838.89415, "trades": 21, "taker_buy_volume": 288.98, "taker_buy_quote": 731.47509}, {"ts": 1769983380000, "open": 2.538, "high": 2.544, "low": 2.537, "close": 2.538, "volume": 64.48, "quote_volume": 163.86364, "trades": 15, "taker_buy_volume": 36.57, "taker_buy_quote": 92.95949}, {"ts": 1769983440000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983500000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 10.54, "quote_volume": 26.76106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983560000, "open": 2.54, "high": 2.54, "low": 2.539, "close": 2.54, "volume": 18.74, "quote_volume": 47.59219, "trades": 5, "taker_buy_volume": 5.15, "taker_buy_quote": 13.081}, {"ts": 1769983620000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983680000, "open": 2.541, "high": 2.541, "low": 2.537, "close": 2.537, "volume": 56.02, "quote_volume": 142.14778, "trades": 9, "taker_buy_volume": 6.26, "taker_buy_quote": 15.90666}, {"ts": 1769983740000, "open": 2.535, "high": 2.536, "low": 2.535, "close": 2.536, "volume": 25.56, "quote_volume": 64.81561, "trades": 5, "taker_buy_volume": 10.67, "taker_buy_quote": 27.05457}, {"ts": 1769983800000, "open": 2.535, "high": 2.541, "low": 2.535, "close": 2.541, "volume": 11.96, "quote_volume": 30.34372, "trades": 3, "taker_buy_volume": 11.96, "taker_buy_quote": 30.34372}, {"ts": 1769983860000, "open": 2.54, "high": 2.554, "low": 2.54, "close": 2.545, "volume": 1408.89, "quote_volume": 3590.99756, "trades": 111, "taker_buy_volume": 659.36, "taker_buy_quote": 1680.86052}, {"ts": 1769983920000, "open": 2.544, "high": 2.557, "low": 2.544, "close": 2.555, "volume": 135.03, "quote_volume": 344.30494, "trades": 28, "taker_buy_volume": 97.23, "taker_buy_quote": 248.14174}, {"ts": 1769983980000, "open": 2.556, "high": 2.563, "low": 2.556, "close": 2.558, "volume": 214.0, "quote_volume": 547.15313, "trades": 18, "taker_buy_volume": 174.61, "taker_buy_quote": 446.38291}, {"ts": 1769984040000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 77.0, "quote_volume": 196.504, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984100000, "open": 2.547, "high": 2.547, "low": 2.543, "close": 2.543, "volume": 6.61, "quote_volume": 16.82007, "trades": 2, "taker_buy_volume": 2.71, "taker_buy_quote": 6.90237}, {"ts": 1769984160000, "open": 2.543, "high": 2.545, "low": 2.543, "close": 2.545, "volume": 11.2, "quote_volume": 28.48702, "trades": 3, "taker_buy_volume": 2.71, "taker_buy_quote": 6.89695}, {"ts": 1769984220000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984400000, "open": 2.548, "high": 2.548, "low": 2.546, "close": 2.546, "volume": 10.1, "quote_volume": 25.72562, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984460000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984520000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 2.54, "high": 2.54, "low": 2.528, "close": 2.528, "volume": 45.66, "quote_volume": 115.71663, "trades": 15, "taker_buy_volume": 4.78, "taker_buy_quote": 12.11252}, {"ts": 1769984640000, "open": 2.525, "high": 2.527, "low": 2.523, "close": 2.527, "volume": 8.69, "quote_volume": 21.94387, "trades": 3, "taker_buy_volume": 2.01, "taker_buy_quote": 5.07927}, {"ts": 1769984700000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 4.68, "quote_volume": 11.83104, "trades": 1, "taker_buy_volume": 4.68, "taker_buy_quote": 11.83104}, {"ts": 1769984760000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984820000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984880000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984940000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985000000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 2.31, "quote_volume": 5.87202, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 5.87202}, {"ts": 1769985060000, "open": 2.542, "high": 2.551, "low": 2.542, "close": 2.551, "volume": 33.89, "quote_volume": 86.27077, "trades": 14, "taker_buy_volume": 33.89, "taker_buy_quote": 86.27077}, {"ts": 1769985120000, "open": 2.548, "high": 2.554, "low": 2.548, "close": 2.553, "volume": 404.72, "quote_volume": 1032.10684, "trades": 34, "taker_buy_volume": 318.14, "taker_buy_quote": 811.17904}, {"ts": 1769985180000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 34.4, "quote_volume": 87.7888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 2.55, "high": 2.556, "low": 2.55, "close": 2.556, "volume": 25.65, "quote_volume": 65.4866, "trades": 7, "taker_buy_volume": 25.65, "taker_buy_quote": 65.4866}, {"ts": 1769985300000, "open": 2.556, "high": 2.556, "low": 2.551, "close": 2.556, "volume": 50.76, "quote_volume": 129.70747, "trades": 13, "taker_buy_volume": 6.06, "taker_buy_quote": 15.48432}, {"ts": 1769985360000, "open": 2.546, "high": 2.547, "low": 2.545, "close": 2.547, "volume": 16.19, "quote_volume": 41.21829, "trades": 3, "taker_buy_volume": 4.19, "taker_buy_quote": 10.67193}, {"ts": 1769985420000, "open": 2.543, "high": 2.546, "low": 2.538, "close": 2.544, "volume": 46.95, "quote_volume": 119.39224, "trades": 21, "taker_buy_volume": 16.57, "taker_buy_quote": 42.16255}, {"ts": 1769985480000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985540000, "open": 2.551, "high": 2.552, "low": 2.551, "close": 2.552, "volume": 15.12, "quote_volume": 38.57771, "trades": 4, "taker_buy_volume": 8.53, "taker_buy_quote": 21.76003}, {"ts": 1769985600000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 5.86, "quote_volume": 14.94886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 2.55, "high": 2.55, "low": 2.549, "close": 2.549, "volume": 36.8, "quote_volume": 93.80578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985720000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985780000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 2.546, "high": 2.546, "low": 2.545, "close": 2.545, "volume": 29.71, "quote_volume": 75.61752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 2.544, "high": 2.552, "low": 2.544, "close": 2.552, "volume": 50.91, "quote_volume": 129.70706, "trades": 18, "taker_buy_volume": 48.44, "taker_buy_quote": 123.42338}, {"ts": 1769985960000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986140000, "open": 2.551, "high": 2.551, "low": 2.549, "close": 2.549, "volume": 11.41, "quote_volume": 29.10111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986260000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 2.16, "quote_volume": 5.51664, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 5.51664}, {"ts": 1769986320000, "open": 2.55, "high": 2.55, "low": 2.542, "close": 2.545, "volume": 31.68, "quote_volume": 80.64652, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986440000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986500000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 2.66, "quote_volume": 6.7564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 2.542, "high": 2.549, "low": 2.542, "close": 2.549, "volume": 57.16, "quote_volume": 145.58613, "trades": 14, "taker_buy_volume": 57.16, "taker_buy_quote": 145.58613}, {"ts": 1769986620000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 4.25, "quote_volume": 10.82475, "trades": 2, "taker_buy_volume": 4.25, "taker_buy_quote": 10.82475}, {"ts": 1769986680000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986740000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 2.18, "quote_volume": 5.55464, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 5.55464}, {"ts": 1769986800000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 2.61, "quote_volume": 6.63723, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 6.63723}, {"ts": 1769986860000, "open": 2.537, "high": 2.537, "low": 2.534, "close": 2.534, "volume": 12.01, "quote_volume": 30.45158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986920000, "open": 2.531, "high": 2.531, "low": 2.526, "close": 2.527, "volume": 27.72, "quote_volume": 70.06615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986980000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987040000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987100000, "open": 2.525, "high": 2.525, "low": 2.517, "close": 2.518, "volume": 24.65, "quote_volume": 62.11774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987160000, "open": 2.519, "high": 2.519, "low": 2.503, "close": 2.506, "volume": 169.96, "quote_volume": 426.32913, "trades": 28, "taker_buy_volume": 91.57, "taker_buy_quote": 229.45513}, {"ts": 1769987220000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 227.32, "quote_volume": 568.52732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987280000, "open": 2.502, "high": 2.508, "low": 2.501, "close": 2.502, "volume": 246.17, "quote_volume": 617.05087, "trades": 11, "taker_buy_volume": 230.64, "taker_buy_quote": 578.16836}, {"ts": 1769987340000, "open": 2.498, "high": 2.498, "low": 2.47, "close": 2.479, "volume": 1386.39, "quote_volume": 3438.64968, "trades": 85, "taker_buy_volume": 144.89, "taker_buy_quote": 359.15285}, {"ts": 1769987400000, "open": 2.488, "high": 2.488, "low": 2.468, "close": 2.475, "volume": 196.39, "quote_volume": 485.37877, "trades": 6, "taker_buy_volume": 9.27, "taker_buy_quote": 23.02697}, {"ts": 1769987460000, "open": 2.474, "high": 2.479, "low": 2.474, "close": 2.478, "volume": 203.36, "quote_volume": 503.58373, "trades": 5, "taker_buy_volume": 194.24, "taker_buy_quote": 480.97853}, {"ts": 1769987520000, "open": 2.478, "high": 2.512, "low": 2.473, "close": 2.512, "volume": 249.8, "quote_volume": 624.13215, "trades": 49, "taker_buy_volume": 219.43, "taker_buy_quote": 548.4504}, {"ts": 1769987580000, "open": 2.51, "high": 2.521, "low": 2.51, "close": 2.515, "volume": 70.19, "quote_volume": 176.6515, "trades": 16, "taker_buy_volume": 39.5, "taker_buy_quote": 99.41822}, {"ts": 1769987640000, "open": 2.516, "high": 2.516, "low": 2.515, "close": 2.515, "volume": 88.85, "quote_volume": 223.46321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987700000, "open": 2.504, "high": 2.504, "low": 2.501, "close": 2.501, "volume": 33.15, "quote_volume": 82.9854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987760000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 3.06, "quote_volume": 7.6806, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 7.6806}, {"ts": 1769987820000, "open": 2.517, "high": 2.527, "low": 2.517, "close": 2.524, "volume": 91.65, "quote_volume": 231.14229, "trades": 18, "taker_buy_volume": 67.45, "taker_buy_quote": 170.02525}, {"ts": 1769987880000, "open": 2.517, "high": 2.517, "low": 2.507, "close": 2.507, "volume": 116.79, "quote_volume": 293.16967, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987940000, "open": 2.512, "high": 2.515, "low": 2.498, "close": 2.501, "volume": 669.22, "quote_volume": 1673.67879, "trades": 26, "taker_buy_volume": 176.22, "taker_buy_quote": 440.95695}, {"ts": 1769988000000, "open": 2.501, "high": 2.507, "low": 2.501, "close": 2.507, "volume": 170.33, "quote_volume": 426.07195, "trades": 4, "taker_buy_volume": 170.33, "taker_buy_quote": 426.07195}, {"ts": 1769988060000, "open": 2.503, "high": 2.503, "low": 2.493, "close": 2.493, "volume": 47.01, "quote_volume": 117.39794, "trades": 10, "taker_buy_volume": 11.78, "taker_buy_quote": 29.44675}, {"ts": 1769988120000, "open": 2.497, "high": 2.505, "low": 2.496, "close": 2.505, "volume": 66.83, "quote_volume": 167.05128, "trades": 14, "taker_buy_volume": 66.83, "taker_buy_quote": 167.05128}, {"ts": 1769988180000, "open": 2.509, "high": 2.521, "low": 2.506, "close": 2.52, "volume": 132.71, "quote_volume": 333.64621, "trades": 22, "taker_buy_volume": 105.63, "taker_buy_quote": 265.58391}, {"ts": 1769988240000, "open": 2.524, "high": 2.527, "low": 2.51, "close": 2.51, "volume": 70.47, "quote_volume": 177.20835, "trades": 6, "taker_buy_volume": 9.84, "taker_buy_quote": 24.84858}, {"ts": 1769988300000, "open": 2.512, "high": 2.527, "low": 2.512, "close": 2.527, "volume": 33.89, "quote_volume": 85.35932, "trades": 6, "taker_buy_volume": 27.94, "taker_buy_quote": 70.35342}, {"ts": 1769988360000, "open": 2.53, "high": 2.534, "low": 2.52, "close": 2.521, "volume": 794.79, "quote_volume": 2009.16429, "trades": 38, "taker_buy_volume": 197.75, "taker_buy_quote": 498.79522}, {"ts": 1769988420000, "open": 2.525, "high": 2.525, "low": 2.523, "close": 2.523, "volume": 37.1, "quote_volume": 93.64884, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988480000, "open": 2.52, "high": 2.527, "low": 2.519, "close": 2.524, "volume": 135.33, "quote_volume": 341.09977, "trades": 18, "taker_buy_volume": 76.95, "taker_buy_quote": 193.94944}, {"ts": 1769988540000, "open": 2.531, "high": 2.532, "low": 2.527, "close": 2.527, "volume": 68.0, "quote_volume": 171.88643, "trades": 5, "taker_buy_volume": 10.1, "taker_buy_quote": 25.56735}, {"ts": 1769988600000, "open": 2.523, "high": 2.523, "low": 2.513, "close": 2.517, "volume": 65.35, "quote_volume": 164.43083, "trades": 10, "taker_buy_volume": 34.48, "taker_buy_quote": 86.72838}, {"ts": 1769988660000, "open": 2.516, "high": 2.518, "low": 2.514, "close": 2.518, "volume": 43.58, "quote_volume": 109.67415, "trades": 4, "taker_buy_volume": 43.58, "taker_buy_quote": 109.67415}, {"ts": 1769988720000, "open": 2.524, "high": 2.531, "low": 2.524, "close": 2.531, "volume": 20.56, "quote_volume": 51.99098, "trades": 4, "taker_buy_volume": 14.84, "taker_buy_quote": 37.5537}, {"ts": 1769988780000, "open": 2.533, "high": 2.539, "low": 2.533, "close": 2.539, "volume": 37.67, "quote_volume": 95.51404, "trades": 7, "taker_buy_volume": 37.67, "taker_buy_quote": 95.51404}, {"ts": 1769988840000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 5.5, "quote_volume": 13.959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988900000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988960000, "open": 2.537, "high": 2.551, "low": 2.536, "close": 2.543, "volume": 275.29, "quote_volume": 700.49259, "trades": 21, "taker_buy_volume": 250.0, "taker_buy_quote": 636.19942}, {"ts": 1769989020000, "open": 2.54, "high": 2.54, "low": 2.538, "close": 2.538, "volume": 196.42, "quote_volume": 498.71516, "trades": 10, "taker_buy_volume": 5.75, "taker_buy_quote": 14.5935}, {"ts": 1769989080000, "open": 2.535, "high": 2.535, "low": 2.534, "close": 2.534, "volume": 12.75, "quote_volume": 32.31409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989140000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 4.82, "quote_volume": 12.19942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989200000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 3.58, "quote_volume": 9.07888, "trades": 1, "taker_buy_volume": 3.58, "taker_buy_quote": 9.07888}, {"ts": 1769989260000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 2.81, "quote_volume": 7.11211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989380000, "open": 2.535, "high": 2.537, "low": 2.535, "close": 2.537, "volume": 6.22, "quote_volume": 15.77164, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 15.77164}, {"ts": 1769989440000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 15.82, "quote_volume": 40.04042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 2.528, "high": 2.528, "low": 2.525, "close": 2.525, "volume": 220.96, "quote_volume": 558.25159, "trades": 11, "taker_buy_volume": 156.25, "taker_buy_quote": 394.84375}, {"ts": 1769989560000, "open": 2.522, "high": 2.522, "low": 2.521, "close": 2.521, "volume": 132.06, "quote_volume": 332.93013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989620000, "open": 2.523, "high": 2.523, "low": 2.519, "close": 2.519, "volume": 37.62, "quote_volume": 94.87985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989680000, "open": 2.516, "high": 2.516, "low": 2.513, "close": 2.513, "volume": 13.12, "quote_volume": 32.98772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989800000, "open": 2.51, "high": 2.51, "low": 2.507, "close": 2.507, "volume": 17.41, "quote_volume": 43.66979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989860000, "open": 2.504, "high": 2.504, "low": 2.503, "close": 2.503, "volume": 353.16, "quote_volume": 883.97045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989920000, "open": 2.501, "high": 2.502, "low": 2.501, "close": 2.502, "volume": 20.29, "quote_volume": 50.74954, "trades": 4, "taker_buy_volume": 12.8, "taker_buy_quote": 32.01705}, {"ts": 1769989980000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 6.52, "quote_volume": 16.35868, "trades": 2, "taker_buy_volume": 6.52, "taker_buy_quote": 16.35868}, {"ts": 1769990040000, "open": 2.507, "high": 2.507, "low": 2.505, "close": 2.505, "volume": 16.91, "quote_volume": 42.37705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990100000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 5.99, "quote_volume": 14.975, "trades": 1, "taker_buy_volume": 5.99, "taker_buy_quote": 14.975}, {"ts": 1769990160000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 3.16, "quote_volume": 7.90316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 2.503, "high": 2.504, "low": 2.503, "close": 2.504, "volume": 15.64, "quote_volume": 39.15651, "trades": 3, "taker_buy_volume": 12.2, "taker_buy_quote": 30.54275}, {"ts": 1769990280000, "open": 2.502, "high": 2.502, "low": 2.501, "close": 2.501, "volume": 9.7, "quote_volume": 24.26435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990340000, "open": 2.498, "high": 2.498, "low": 2.496, "close": 2.496, "volume": 15.12, "quote_volume": 37.75134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990400000, "open": 2.5, "high": 2.5, "low": 2.495, "close": 2.495, "volume": 75.17, "quote_volume": 187.83072, "trades": 7, "taker_buy_volume": 5.41, "taker_buy_quote": 13.51959}, {"ts": 1769990460000, "open": 2.492, "high": 2.492, "low": 2.48, "close": 2.48, "volume": 200.26, "quote_volume": 497.16968, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990520000, "open": 2.477, "high": 2.481, "low": 2.475, "close": 2.481, "volume": 72.76, "quote_volume": 180.20747, "trades": 5, "taker_buy_volume": 12.69, "taker_buy_quote": 31.47788}, {"ts": 1769990580000, "open": 2.474, "high": 2.474, "low": 2.464, "close": 2.464, "volume": 61.53, "quote_volume": 151.76686, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990640000, "open": 2.467, "high": 2.476, "low": 2.467, "close": 2.473, "volume": 67.33, "quote_volume": 166.49776, "trades": 15, "taker_buy_volume": 30.53, "taker_buy_quote": 75.43839}, {"ts": 1769990700000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 5.97, "quote_volume": 14.78172, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 14.78172}, {"ts": 1769990760000, "open": 2.481, "high": 2.491, "low": 2.481, "close": 2.491, "volume": 61.12, "quote_volume": 151.89036, "trades": 12, "taker_buy_volume": 55.41, "taker_buy_quote": 137.66675}, {"ts": 1769990820000, "open": 2.494, "high": 2.494, "low": 2.486, "close": 2.486, "volume": 23.09, "quote_volume": 57.50813, "trades": 4, "taker_buy_volume": 7.75, "taker_buy_quote": 19.3285}, {"ts": 1769990880000, "open": 2.488, "high": 2.504, "low": 2.488, "close": 2.504, "volume": 34.12, "quote_volume": 85.14379, "trades": 9, "taker_buy_volume": 34.12, "taker_buy_quote": 85.14379}, {"ts": 1769990940000, "open": 2.501, "high": 2.506, "low": 2.501, "close": 2.506, "volume": 21.12, "quote_volume": 52.88676, "trades": 4, "taker_buy_volume": 10.35, "taker_buy_quote": 25.92429}, {"ts": 1769991000000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 4.08, "quote_volume": 10.21632, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 10.21632}, {"ts": 1769991060000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 168.53, "quote_volume": 421.99912, "trades": 4, "taker_buy_volume": 159.74, "taker_buy_quote": 399.98896}, {"ts": 1769991120000, "open": 2.506, "high": 2.509, "low": 2.504, "close": 2.509, "volume": 24.18, "quote_volume": 60.59716, "trades": 5, "taker_buy_volume": 9.39, "taker_buy_quote": 23.54911}, {"ts": 1769991180000, "open": 2.512, "high": 2.519, "low": 2.512, "close": 2.519, "volume": 36.61, "quote_volume": 92.09209, "trades": 7, "taker_buy_volume": 31.45, "taker_buy_quote": 79.10953}, {"ts": 1769991240000, "open": 2.521, "high": 2.521, "low": 2.516, "close": 2.516, "volume": 57.66, "quote_volume": 145.15983, "trades": 12, "taker_buy_volume": 5.13, "taker_buy_quote": 12.93273}, {"ts": 1769991300000, "open": 2.509, "high": 2.519, "low": 2.509, "close": 2.519, "volume": 19.17, "quote_volume": 48.18188, "trades": 4, "taker_buy_volume": 14.89, "taker_buy_quote": 37.44336}, {"ts": 1769991360000, "open": 2.524, "high": 2.527, "low": 2.524, "close": 2.524, "volume": 39.86, "quote_volume": 100.64453, "trades": 8, "taker_buy_volume": 30.14, "taker_buy_quote": 76.10619}, {"ts": 1769991420000, "open": 2.526, "high": 2.532, "low": 2.526, "close": 2.526, "volume": 36.9, "quote_volume": 93.31766, "trades": 7, "taker_buy_volume": 31.85, "taker_buy_quote": 80.56136}, {"ts": 1769991480000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 9.7, "quote_volume": 24.4925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991540000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991600000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991660000, "open": 2.525, "high": 2.525, "low": 2.523, "close": 2.523, "volume": 193.36, "quote_volume": 488.06081, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991720000, "open": 2.527, "high": 2.533, "low": 2.526, "close": 2.533, "volume": 193.99, "quote_volume": 491.06582, "trades": 11, "taker_buy_volume": 178.04, "taker_buy_quote": 450.76439}, {"ts": 1769991780000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 4.29, "quote_volume": 10.84941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991840000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991900000, "open": 2.527, "high": 2.527, "low": 2.525, "close": 2.527, "volume": 199.18, "quote_volume": 503.1328, "trades": 12, "taker_buy_volume": 7.8, "taker_buy_quote": 19.7078}, {"ts": 1769991960000, "open": 2.526, "high": 2.526, "low": 2.526, "close": 2.526, "volume": 17.69, "quote_volume": 44.68494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992020000, "open": 2.534, "high": 2.542, "low": 2.534, "close": 2.54, "volume": 492.21, "quote_volume": 1248.97755, "trades": 23, "taker_buy_volume": 280.38, "taker_buy_quote": 710.86364}, {"ts": 1769992080000, "open": 2.538, "high": 2.538, "low": 2.536, "close": 2.536, "volume": 22.5, "quote_volume": 57.0879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992140000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 18.69, "quote_volume": 47.37915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992200000, "open": 2.534, "high": 2.536, "low": 2.534, "close": 2.536, "volume": 38.55, "quote_volume": 97.7543, "trades": 4, "taker_buy_volume": 34.3, "taker_buy_quote": 86.9848}, {"ts": 1769992260000, "open": 2.532, "high": 2.532, "low": 2.532, "close": 2.532, "volume": 2.7, "quote_volume": 6.8364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992320000, "open": 2.539, "high": 2.541, "low": 2.539, "close": 2.541, "volume": 152.78, "quote_volume": 387.92935, "trades": 7, "taker_buy_volume": 148.69, "taker_buy_quote": 377.53666}, {"ts": 1769992380000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 5.57, "quote_volume": 14.0921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992440000, "open": 2.529, "high": 2.53, "low": 2.522, "close": 2.522, "volume": 22.69, "quote_volume": 57.30495, "trades": 5, "taker_buy_volume": 7.83, "taker_buy_quote": 19.80433}, {"ts": 1769992500000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992560000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 16.84, "quote_volume": 42.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992620000, "open": 2.525, "high": 2.525, "low": 2.525, "close": 2.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992680000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 6.68, "quote_volume": 16.9004, "trades": 1, "taker_buy_volume": 6.68, "taker_buy_quote": 16.9004}, {"ts": 1769992740000, "open": 2.529, "high": 2.529, "low": 2.519, "close": 2.519, "volume": 29.33, "quote_volume": 74.00477, "trades": 5, "taker_buy_volume": 12.25, "taker_buy_quote": 30.98025}, {"ts": 1769992800000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 10.56, "quote_volume": 26.56896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992860000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992920000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992980000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 70.9, "quote_volume": 178.3844, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 178.3844}, {"ts": 1769993040000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993100000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993160000, "open": 2.514, "high": 2.517, "low": 2.513, "close": 2.514, "volume": 32.67, "quote_volume": 82.15534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993220000, "open": 2.511, "high": 2.511, "low": 2.51, "close": 2.51, "volume": 8.74, "quote_volume": 21.94208, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 11.75148}, {"ts": 1769993280000, "open": 2.509, "high": 2.509, "low": 2.504, "close": 2.504, "volume": 19.32, "quote_volume": 48.42752, "trades": 3, "taker_buy_volume": 6.91, "taker_buy_quote": 17.33719}, {"ts": 1769993340000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 104.16, "quote_volume": 260.71248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993400000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 6.25, "quote_volume": 15.65625, "trades": 1, "taker_buy_volume": 6.25, "taker_buy_quote": 15.65625}, {"ts": 1769993460000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993520000, "open": 2.505, "high": 2.505, "low": 2.501, "close": 2.501, "volume": 19.0, "quote_volume": 47.54472, "trades": 4, "taker_buy_volume": 6.43, "taker_buy_quote": 16.10715}, {"ts": 1769993580000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 11.24, "quote_volume": 28.07752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993640000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993700000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993760000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 16.9, "quote_volume": 42.1655, "trades": 3, "taker_buy_volume": 6.32, "taker_buy_quote": 15.7684}, {"ts": 1769993820000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 17.0, "quote_volume": 42.364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993880000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993940000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994000000, "open": 2.497, "high": 2.498, "low": 2.497, "close": 2.498, "volume": 8.59, "quote_volume": 21.44935, "trades": 3, "taker_buy_volume": 8.59, "taker_buy_quote": 21.44935}, {"ts": 1769994060000, "open": 2.501, "high": 2.509, "low": 2.501, "close": 2.509, "volume": 172.0, "quote_volume": 431.32744, "trades": 12, "taker_buy_volume": 122.85, "taker_buy_quote": 308.01009}, {"ts": 1769994120000, "open": 2.509, "high": 2.512, "low": 2.502, "close": 2.502, "volume": 322.53, "quote_volume": 807.85944, "trades": 9, "taker_buy_volume": 194.81, "taker_buy_quote": 487.64539}, {"ts": 1769994180000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 6.18, "quote_volume": 15.48708, "trades": 1, "taker_buy_volume": 6.18, "taker_buy_quote": 15.48708}, {"ts": 1769994240000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994300000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 6.15, "quote_volume": 15.4242, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 15.4242}, {"ts": 1769994360000, "open": 2.506, "high": 2.51, "low": 2.506, "close": 2.51, "volume": 97.43, "quote_volume": 244.50803, "trades": 7, "taker_buy_volume": 97.12, "taker_buy_quote": 243.73055}, {"ts": 1769994420000, "open": 2.505, "high": 2.505, "low": 2.495, "close": 2.495, "volume": 17.42, "quote_volume": 43.5675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994480000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 12.77, "quote_volume": 31.83561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994540000, "open": 2.492, "high": 2.492, "low": 2.491, "close": 2.491, "volume": 6.22, "quote_volume": 15.50012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994600000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 4.77, "quote_volume": 11.87253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994660000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 9.1, "quote_volume": 22.6226, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 8.15408}, {"ts": 1769994720000, "open": 2.483, "high": 2.483, "low": 2.481, "close": 2.481, "volume": 11.31, "quote_volume": 28.07295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994780000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 5.69, "quote_volume": 14.1112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994840000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994900000, "open": 2.483, "high": 2.483, "low": 2.481, "close": 2.481, "volume": 73.87, "quote_volume": 183.28309, "trades": 4, "taker_buy_volume": 5.81, "taker_buy_quote": 14.42623}, {"ts": 1769994960000, "open": 2.481, "high": 2.506, "low": 2.481, "close": 2.503, "volume": 885.65, "quote_volume": 2205.07646, "trades": 56, "taker_buy_volume": 535.44, "taker_buy_quote": 1335.66989}, {"ts": 1769995020000, "open": 2.501, "high": 2.512, "low": 2.501, "close": 2.512, "volume": 388.81, "quote_volume": 975.80984, "trades": 14, "taker_buy_volume": 361.62, "taker_buy_quote": 907.59894}, {"ts": 1769995080000, "open": 2.515, "high": 2.521, "low": 2.509, "close": 2.517, "volume": 419.02, "quote_volume": 1054.1777, "trades": 27, "taker_buy_volume": 185.33, "taker_buy_quote": 466.49915}, {"ts": 1769995140000, "open": 2.517, "high": 2.517, "low": 2.508, "close": 2.515, "volume": 740.02, "quote_volume": 1859.06984, "trades": 45, "taker_buy_volume": 412.2, "taker_buy_quote": 1035.69532}, {"ts": 1769995200000, "open": 2.516, "high": 2.52, "low": 2.516, "close": 2.518, "volume": 83.17, "quote_volume": 209.28698, "trades": 5, "taker_buy_volume": 72.73, "taker_buy_quote": 183.00956}, {"ts": 1769995260000, "open": 2.516, "high": 2.516, "low": 2.515, "close": 2.515, "volume": 14.75, "quote_volume": 37.1026, "trades": 3, "taker_buy_volume": 12.85, "taker_buy_quote": 32.3222}, {"ts": 1769995320000, "open": 2.521, "high": 2.524, "low": 2.521, "close": 2.524, "volume": 16.62, "quote_volume": 41.91471, "trades": 4, "taker_buy_volume": 16.62, "taker_buy_quote": 41.91471}, {"ts": 1769995380000, "open": 2.527, "high": 2.534, "low": 2.527, "close": 2.534, "volume": 19.48, "quote_volume": 49.31082, "trades": 4, "taker_buy_volume": 14.51, "taker_buy_quote": 36.71684}, {"ts": 1769995440000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 6.42, "quote_volume": 16.28112, "trades": 1, "taker_buy_volume": 6.42, "taker_buy_quote": 16.28112}, {"ts": 1769995500000, "open": 2.539, "high": 2.542, "low": 2.539, "close": 2.539, "volume": 28.98, "quote_volume": 73.6356, "trades": 5, "taker_buy_volume": 15.37, "taker_buy_quote": 39.05245}, {"ts": 1769995560000, "open": 2.539, "high": 2.54, "low": 2.532, "close": 2.54, "volume": 221.44, "quote_volume": 562.03988, "trades": 8, "taker_buy_volume": 10.86, "taker_buy_quote": 27.5606}, {"ts": 1769995620000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 150.36, "quote_volume": 382.06476, "trades": 1, "taker_buy_volume": 150.36, "taker_buy_quote": 382.06476}, {"ts": 1769995680000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995740000, "open": 2.545, "high": 2.545, "low": 2.544, "close": 2.544, "volume": 9.69, "quote_volume": 24.65562, "trades": 3, "taker_buy_volume": 4.26, "taker_buy_quote": 10.8417}, {"ts": 1769995800000, "open": 2.538, "high": 2.538, "low": 2.536, "close": 2.536, "volume": 53.15, "quote_volume": 134.80039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995860000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995920000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 7.21, "quote_volume": 18.22688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995980000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996040000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996100000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996160000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 4.94, "quote_volume": 12.53772, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 12.53772}, {"ts": 1769996220000, "open": 2.53, "high": 2.532, "low": 2.53, "close": 2.532, "volume": 438.09, "quote_volume": 1108.38474, "trades": 12, "taker_buy_volume": 8.52, "taker_buy_quote": 21.57264}, {"ts": 1769996280000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 6.93, "quote_volume": 17.56062, "trades": 1, "taker_buy_volume": 6.93, "taker_buy_quote": 17.56062}, {"ts": 1769996340000, "open": 2.537, "high": 2.538, "low": 2.537, "close": 2.537, "volume": 51.02, "quote_volume": 129.44168, "trades": 3, "taker_buy_volume": 51.02, "taker_buy_quote": 129.44168}, {"ts": 1769996400000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996460000, "open": 2.54, "high": 2.54, "low": 2.535, "close": 2.537, "volume": 749.29, "quote_volume": 1900.48864, "trades": 14, "taker_buy_volume": 375.05, "taker_buy_quote": 951.18627}, {"ts": 1769996520000, "open": 2.54, "high": 2.54, "low": 2.534, "close": 2.535, "volume": 211.74, "quote_volume": 537.03695, "trades": 16, "taker_buy_volume": 34.41, "taker_buy_quote": 87.4014}, {"ts": 1769996580000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996640000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 2.538, "high": 2.538, "low": 2.535, "close": 2.535, "volume": 8.86, "quote_volume": 22.47486, "trades": 4, "taker_buy_volume": 2.63, "taker_buy_quote": 6.67494}, {"ts": 1769996760000, "open": 2.535, "high": 2.537, "low": 2.535, "close": 2.537, "volume": 111.19, "quote_volume": 281.98503, "trades": 5, "taker_buy_volume": 111.19, "taker_buy_quote": 281.98503}, {"ts": 1769996820000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996880000, "open": 2.526, "high": 2.526, "low": 2.526, "close": 2.526, "volume": 3.02, "quote_volume": 7.62852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996940000, "open": 2.529, "high": 2.535, "low": 2.529, "close": 2.532, "volume": 219.86, "quote_volume": 556.27519, "trades": 6, "taker_buy_volume": 167.17, "taker_buy_quote": 422.82699}, {"ts": 1769997000000, "open": 2.532, "high": 2.532, "low": 2.532, "close": 2.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997060000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 2.01, "quote_volume": 5.10138, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 5.10138}, {"ts": 1769997120000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 6.92, "quote_volume": 17.58372, "trades": 1, "taker_buy_volume": 6.92, "taker_buy_quote": 17.58372}, {"ts": 1769997180000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997240000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997300000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 6.92, "quote_volume": 17.5768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997360000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997420000, "open": 2.541, "high": 2.541, "low": 2.534, "close": 2.535, "volume": 3093.0, "quote_volume": 7854.95742, "trades": 23, "taker_buy_volume": 62.02, "taker_buy_quote": 157.36782}, {"ts": 1769997480000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 7.2, "quote_volume": 18.2376, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 18.2376}, {"ts": 1769997540000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997600000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997660000, "open": 2.528, "high": 2.528, "low": 2.525, "close": 2.527, "volume": 167.08, "quote_volume": 422.20525, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 393.9593}, {"ts": 1769997720000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997780000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 51.52, "quote_volume": 130.55168, "trades": 3, "taker_buy_volume": 51.52, "taker_buy_quote": 130.55168}, {"ts": 1769997960000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998020000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998080000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998140000, "open": 2.534, "high": 2.534, "low": 2.533, "close": 2.533, "volume": 6.93, "quote_volume": 17.55996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998200000, "open": 2.53, "high": 2.53, "low": 2.522, "close": 2.522, "volume": 199.14, "quote_volume": 503.05572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998260000, "open": 2.522, "high": 2.524, "low": 2.522, "close": 2.524, "volume": 178.15, "quote_volume": 449.61972, "trades": 6, "taker_buy_volume": 165.35, "taker_buy_quote": 417.33812}, {"ts": 1769998320000, "open": 2.524, "high": 2.524, "low": 2.524, "close": 2.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998380000, "open": 2.524, "high": 2.524, "low": 2.524, "close": 2.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998440000, "open": 2.524, "high": 2.524, "low": 2.524, "close": 2.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998500000, "open": 2.533, "high": 2.545, "low": 2.533, "close": 2.545, "volume": 320.68, "quote_volume": 813.51813, "trades": 15, "taker_buy_volume": 318.31, "taker_buy_quote": 807.49122}, {"ts": 1769998560000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 2.76, "quote_volume": 7.00212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998620000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 6.6, "quote_volume": 16.6848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998680000, "open": 2.525, "high": 2.525, "low": 2.522, "close": 2.522, "volume": 10.52, "quote_volume": 26.55067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998740000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998800000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 4.43, "quote_volume": 11.16803, "trades": 1, "taker_buy_volume": 4.43, "taker_buy_quote": 11.16803}, {"ts": 1769998860000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998920000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 7.95, "quote_volume": 20.02605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998980000, "open": 2.523, "high": 2.523, "low": 2.523, "close": 2.523, "volume": 4.22, "quote_volume": 10.64706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 2.523, "high": 2.524, "low": 2.523, "close": 2.524, "volume": 39.98, "quote_volume": 100.88764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999100000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 2.74, "quote_volume": 6.93494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999160000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999220000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999280000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999340000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 12.45, "quote_volume": 31.4985, "trades": 1, "taker_buy_volume": 12.45, "taker_buy_quote": 31.4985}, {"ts": 1769999400000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999460000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 2.66, "quote_volume": 6.7298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999520000, "open": 2.536, "high": 2.536, "low": 2.533, "close": 2.533, "volume": 27.6, "quote_volume": 69.96819, "trades": 6, "taker_buy_volume": 19.13, "taker_buy_quote": 48.51368}, {"ts": 1769999580000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 17.02, "quote_volume": 43.0606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999640000, "open": 2.527, "high": 2.527, "low": 2.525, "close": 2.525, "volume": 13.4, "quote_volume": 33.84352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999700000, "open": 2.519, "high": 2.519, "low": 2.51, "close": 2.51, "volume": 21.41, "quote_volume": 53.82433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999760000, "open": 2.513, "high": 2.516, "low": 2.513, "close": 2.516, "volume": 13.53, "quote_volume": 34.02744, "trades": 3, "taker_buy_volume": 13.53, "taker_buy_quote": 34.02744}, {"ts": 1769999820000, "open": 2.516, "high": 2.52, "low": 2.515, "close": 2.519, "volume": 205.77, "quote_volume": 517.9862, "trades": 10, "taker_buy_volume": 194.76, "taker_buy_quote": 490.26994}, {"ts": 1769999880000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999940000, "open": 2.522, "high": 2.522, "low": 2.519, "close": 2.519, "volume": 26.04, "quote_volume": 65.62537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000000000, "open": 2.526, "high": 2.526, "low": 2.525, "close": 2.525, "volume": 7.0, "quote_volume": 17.6792, "trades": 2, "taker_buy_volume": 4.2, "taker_buy_quote": 10.6092}, {"ts": 1770000060000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 8.79, "quote_volume": 22.1508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000120000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000180000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 2.513, "high": 2.513, "low": 2.508, "close": 2.508, "volume": 40.35, "quote_volume": 101.22198, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000360000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 2.79, "quote_volume": 7.00848, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 7.00848}, {"ts": 1770000420000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000480000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000540000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000600000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 2.89, "quote_volume": 7.25968, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 7.25968}, {"ts": 1770000660000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000780000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 4.56, "quote_volume": 11.43192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000840000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 27.04, "quote_volume": 67.76224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000900000, "open": 2.505, "high": 2.505, "low": 2.504, "close": 2.504, "volume": 9.05, "quote_volume": 22.66418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000960000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 4.75, "quote_volume": 11.87975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001020000, "open": 2.498, "high": 2.5, "low": 2.498, "close": 2.5, "volume": 10.31, "quote_volume": 25.75918, "trades": 2, "taker_buy_volume": 2.4, "taker_buy_quote": 6.0}, {"ts": 1770001080000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001140000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001200000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 9.01, "quote_volume": 22.51599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001260000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 6.19, "quote_volume": 15.51833, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 15.51833}, {"ts": 1770001320000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001380000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001440000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001500000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 7.86, "quote_volume": 19.6893, "trades": 2, "taker_buy_volume": 7.86, "taker_buy_quote": 19.6893}, {"ts": 1770001560000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001620000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001680000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001740000, "open": 2.503, "high": 2.503, "low": 2.499, "close": 2.499, "volume": 32.9, "quote_volume": 82.24537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 2.499, "high": 2.499, "low": 2.495, "close": 2.495, "volume": 30.56, "quote_volume": 76.33638, "trades": 3, "taker_buy_volume": 3.06, "taker_buy_quote": 7.64388}, {"ts": 1770001860000, "open": 2.492, "high": 2.492, "low": 2.489, "close": 2.491, "volume": 23.43, "quote_volume": 58.34824, "trades": 4, "taker_buy_volume": 11.32, "taker_buy_quote": 28.19178}, {"ts": 1770001920000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001980000, "open": 2.491, "high": 2.492, "low": 2.491, "close": 2.492, "volume": 170.2, "quote_volume": 423.9729, "trades": 6, "taker_buy_volume": 170.2, "taker_buy_quote": 423.9729}, {"ts": 1770002040000, "open": 2.491, "high": 2.491, "low": 2.474, "close": 2.474, "volume": 435.18, "quote_volume": 1079.37784, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002100000, "open": 2.477, "high": 2.48, "low": 2.477, "close": 2.477, "volume": 333.94, "quote_volume": 827.3502, "trades": 9, "taker_buy_volume": 323.39, "taker_buy_quote": 801.21427}, {"ts": 1770002160000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 12.77, "quote_volume": 31.68237, "trades": 3, "taker_buy_volume": 12.77, "taker_buy_quote": 31.68237}, {"ts": 1770002220000, "open": 2.485, "high": 2.487, "low": 2.485, "close": 2.487, "volume": 8.61, "quote_volume": 21.40053, "trades": 2, "taker_buy_volume": 8.61, "taker_buy_quote": 21.40053}, {"ts": 1770002280000, "open": 2.48, "high": 2.48, "low": 2.469, "close": 2.469, "volume": 738.38, "quote_volume": 1826.55519, "trades": 49, "taker_buy_volume": 180.85, "taker_buy_quote": 447.08314}, {"ts": 1770002340000, "open": 2.472, "high": 2.479, "low": 2.472, "close": 2.479, "volume": 593.53, "quote_volume": 1470.12975, "trades": 14, "taker_buy_volume": 586.25, "taker_buy_quote": 1452.10925}, {"ts": 1770002400000, "open": 2.477, "high": 2.478, "low": 2.473, "close": 2.473, "volume": 24.26, "quote_volume": 60.06361, "trades": 5, "taker_buy_volume": 9.45, "taker_buy_quote": 23.41168}, {"ts": 1770002460000, "open": 2.476, "high": 2.476, "low": 2.459, "close": 2.462, "volume": 144.43, "quote_volume": 356.18937, "trades": 28, "taker_buy_volume": 65.49, "taker_buy_quote": 161.62305}, {"ts": 1770002520000, "open": 2.456, "high": 2.456, "low": 2.45, "close": 2.453, "volume": 43.69, "quote_volume": 107.14519, "trades": 14, "taker_buy_volume": 13.26, "taker_buy_quote": 32.51022}, {"ts": 1770002580000, "open": 2.447, "high": 2.447, "low": 2.439, "close": 2.445, "volume": 3059.7, "quote_volume": 7476.70588, "trades": 43, "taker_buy_volume": 2114.91, "taker_buy_quote": 5170.39722}, {"ts": 1770002640000, "open": 2.447, "high": 2.471, "low": 2.447, "close": 2.462, "volume": 970.03, "quote_volume": 2391.29648, "trades": 60, "taker_buy_volume": 844.9, "taker_buy_quote": 2083.25084}, {"ts": 1770002700000, "open": 2.461, "high": 2.462, "low": 2.452, "close": 2.453, "volume": 671.37, "quote_volume": 1649.21076, "trades": 27, "taker_buy_volume": 207.26, "taker_buy_quote": 509.70388}, {"ts": 1770002760000, "open": 2.45, "high": 2.453, "low": 2.441, "close": 2.448, "volume": 1038.15, "quote_volume": 2540.7885, "trades": 51, "taker_buy_volume": 405.41, "taker_buy_quote": 992.76323}, {"ts": 1770002820000, "open": 2.446, "high": 2.461, "low": 2.446, "close": 2.457, "volume": 493.25, "quote_volume": 1210.75419, "trades": 32, "taker_buy_volume": 456.44, "taker_buy_quote": 1120.34581}, {"ts": 1770002880000, "open": 2.458, "high": 2.458, "low": 2.447, "close": 2.448, "volume": 834.01, "quote_volume": 2043.80409, "trades": 21, "taker_buy_volume": 4.07, "taker_buy_quote": 9.98371}, {"ts": 1770002940000, "open": 2.444, "high": 2.446, "low": 2.436, "close": 2.437, "volume": 636.06, "quote_volume": 1552.23855, "trades": 40, "taker_buy_volume": 81.29, "taker_buy_quote": 198.58378}, {"ts": 1770003000000, "open": 2.442, "high": 2.447, "low": 2.44, "close": 2.44, "volume": 227.75, "quote_volume": 556.70871, "trades": 16, "taker_buy_volume": 205.78, "taker_buy_quote": 503.0771}, {"ts": 1770003060000, "open": 2.438, "high": 2.447, "low": 2.438, "close": 2.444, "volume": 87.42, "quote_volume": 213.43467, "trades": 18, "taker_buy_volume": 75.24, "taker_buy_quote": 183.71385}, {"ts": 1770003120000, "open": 2.439, "high": 2.443, "low": 2.435, "close": 2.435, "volume": 64.68, "quote_volume": 157.74151, "trades": 16, "taker_buy_volume": 46.63, "taker_buy_quote": 113.72128}, {"ts": 1770003180000, "open": 2.435, "high": 2.461, "low": 2.435, "close": 2.456, "volume": 904.86, "quote_volume": 2215.92699, "trades": 57, "taker_buy_volume": 862.21, "taker_buy_quote": 2111.1308}, {"ts": 1770003240000, "open": 2.454, "high": 2.454, "low": 2.435, "close": 2.437, "volume": 649.43, "quote_volume": 1586.63137, "trades": 38, "taker_buy_volume": 272.38, "taker_buy_quote": 664.55139}, {"ts": 1770003300000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 11.44, "quote_volume": 27.82208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003360000, "open": 2.433, "high": 2.433, "low": 2.42, "close": 2.432, "volume": 554.35, "quote_volume": 1345.03074, "trades": 21, "taker_buy_volume": 217.54, "taker_buy_quote": 528.21048}, {"ts": 1770003420000, "open": 2.433, "high": 2.434, "low": 2.433, "close": 2.434, "volume": 52.42, "quote_volume": 127.57701, "trades": 5, "taker_buy_volume": 52.42, "taker_buy_quote": 127.57701}, {"ts": 1770003480000, "open": 2.431, "high": 2.432, "low": 2.431, "close": 2.432, "volume": 21.82, "quote_volume": 53.05668, "trades": 6, "taker_buy_volume": 21.82, "taker_buy_quote": 53.05668}, {"ts": 1770003540000, "open": 2.43, "high": 2.43, "low": 2.424, "close": 2.424, "volume": 30.85, "quote_volume": 74.83848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003600000, "open": 2.427, "high": 2.431, "low": 2.427, "close": 2.431, "volume": 20.78, "quote_volume": 50.49722, "trades": 4, "taker_buy_volume": 4.74, "taker_buy_quote": 11.50398}, {"ts": 1770003660000, "open": 2.429, "high": 2.441, "low": 2.429, "close": 2.435, "volume": 492.6, "quote_volume": 1200.17741, "trades": 21, "taker_buy_volume": 477.02, "taker_buy_quote": 1162.18786}, {"ts": 1770003720000, "open": 2.435, "high": 2.435, "low": 2.434, "close": 2.434, "volume": 6.75, "quote_volume": 16.43436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003780000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003840000, "open": 2.434, "high": 2.436, "low": 2.434, "close": 2.436, "volume": 15.55, "quote_volume": 37.85362, "trades": 2, "taker_buy_volume": 2.46, "taker_buy_quote": 5.99256}, {"ts": 1770003900000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 4.9, "quote_volume": 11.9707, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 11.9707}, {"ts": 1770003960000, "open": 2.444, "high": 2.446, "low": 2.444, "close": 2.446, "volume": 12.44, "quote_volume": 30.4178, "trades": 2, "taker_buy_volume": 12.44, "taker_buy_quote": 30.4178}, {"ts": 1770004020000, "open": 2.449, "high": 2.455, "low": 2.449, "close": 2.449, "volume": 168.23, "quote_volume": 412.50616, "trades": 15, "taker_buy_volume": 18.89, "taker_buy_quote": 46.3079}, {"ts": 1770004080000, "open": 2.458, "high": 2.467, "low": 2.451, "close": 2.462, "volume": 2546.52, "quote_volume": 6256.97128, "trades": 64, "taker_buy_volume": 842.01, "taker_buy_quote": 2070.65917}, {"ts": 1770004140000, "open": 2.463, "high": 2.494, "low": 2.46, "close": 2.492, "volume": 5533.35, "quote_volume": 13694.69813, "trades": 239, "taker_buy_volume": 3591.56, "taker_buy_quote": 8890.04909}, {"ts": 1770004200000, "open": 2.496, "high": 2.496, "low": 2.476, "close": 2.476, "volume": 839.84, "quote_volume": 2084.53651, "trades": 48, "taker_buy_volume": 179.05, "taker_buy_quote": 444.64183}, {"ts": 1770004260000, "open": 2.481, "high": 2.482, "low": 2.479, "close": 2.481, "volume": 26.67, "quote_volume": 66.16822, "trades": 6, "taker_buy_volume": 20.89, "taker_buy_quote": 51.8396}, {"ts": 1770004320000, "open": 2.483, "high": 2.488, "low": 2.483, "close": 2.488, "volume": 265.93, "quote_volume": 660.71034, "trades": 14, "taker_buy_volume": 193.76, "taker_buy_quote": 481.51223}, {"ts": 1770004380000, "open": 2.491, "high": 2.494, "low": 2.49, "close": 2.494, "volume": 912.29, "quote_volume": 2273.1489, "trades": 57, "taker_buy_volume": 647.51, "taker_buy_quote": 1613.28448}, {"ts": 1770004440000, "open": 2.494, "high": 2.497, "low": 2.488, "close": 2.491, "volume": 502.55, "quote_volume": 1252.5555, "trades": 72, "taker_buy_volume": 13.46, "taker_buy_quote": 33.57344}, {"ts": 1770004500000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004560000, "open": 2.497, "high": 2.506, "low": 2.497, "close": 2.5, "volume": 514.67, "quote_volume": 1287.42535, "trades": 14, "taker_buy_volume": 505.5, "taker_buy_quote": 1264.46835}, {"ts": 1770004620000, "open": 2.496, "high": 2.496, "low": 2.495, "close": 2.496, "volume": 369.35, "quote_volume": 921.54862, "trades": 9, "taker_buy_volume": 10.12, "taker_buy_quote": 25.25312}, {"ts": 1770004680000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004740000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 3.49, "quote_volume": 8.70406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004800000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004860000, "open": 2.489, "high": 2.492, "low": 2.482, "close": 2.482, "volume": 564.13, "quote_volume": 1400.9981, "trades": 14, "taker_buy_volume": 3.07, "taker_buy_quote": 7.64123}, {"ts": 1770004920000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 5.04, "quote_volume": 12.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004980000, "open": 2.482, "high": 2.488, "low": 2.476, "close": 2.479, "volume": 1613.55, "quote_volume": 4004.3144, "trades": 35, "taker_buy_volume": 549.61, "taker_buy_quote": 1365.61024}, {"ts": 1770005040000, "open": 2.477, "high": 2.477, "low": 2.472, "close": 2.472, "volume": 64.65, "quote_volume": 159.99946, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005100000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 65.21, "quote_volume": 161.13391, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005160000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 10.27, "quote_volume": 25.34636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005220000, "open": 2.468, "high": 2.468, "low": 2.465, "close": 2.468, "volume": 23.57, "quote_volume": 58.147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005280000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 7.09, "quote_volume": 17.49103, "trades": 1, "taker_buy_volume": 7.09, "taker_buy_quote": 17.49103}, {"ts": 1770005340000, "open": 2.468, "high": 2.47, "low": 2.468, "close": 2.468, "volume": 29.83, "quote_volume": 73.65449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005400000, "open": 2.469, "high": 2.469, "low": 2.464, "close": 2.464, "volume": 141.05, "quote_volume": 347.8254, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005460000, "open": 2.465, "high": 2.465, "low": 2.45, "close": 2.45, "volume": 294.08, "quote_volume": 722.22934, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005520000, "open": 2.447, "high": 2.447, "low": 2.444, "close": 2.446, "volume": 178.56, "quote_volume": 436.74694, "trades": 4, "taker_buy_volume": 165.2, "taker_buy_quote": 404.0792}, {"ts": 1770005580000, "open": 2.444, "high": 2.446, "low": 2.444, "close": 2.446, "volume": 8.26, "quote_volume": 20.1957, "trades": 2, "taker_buy_volume": 4.13, "taker_buy_quote": 10.10198}, {"ts": 1770005640000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005700000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005760000, "open": 2.443, "high": 2.461, "low": 2.442, "close": 2.461, "volume": 156.75, "quote_volume": 383.22182, "trades": 7, "taker_buy_volume": 124.01, "taker_buy_quote": 303.24868}, {"ts": 1770005820000, "open": 2.459, "high": 2.461, "low": 2.457, "close": 2.457, "volume": 394.93, "quote_volume": 971.34656, "trades": 7, "taker_buy_volume": 162.53, "taker_buy_quote": 399.98633}, {"ts": 1770005880000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 5.85, "quote_volume": 14.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005940000, "open": 2.458, "high": 2.467, "low": 2.454, "close": 2.467, "volume": 188.35, "quote_volume": 462.67945, "trades": 14, "taker_buy_volume": 26.57, "taker_buy_quote": 65.52667}, {"ts": 1770006000000, "open": 2.462, "high": 2.462, "low": 2.46, "close": 2.46, "volume": 31.27, "quote_volume": 76.93408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006060000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006120000, "open": 2.47, "high": 2.476, "low": 2.47, "close": 2.476, "volume": 17.19, "quote_volume": 42.50604, "trades": 3, "taker_buy_volume": 17.19, "taker_buy_quote": 42.50604}, {"ts": 1770006180000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006240000, "open": 2.479, "high": 2.482, "low": 2.479, "close": 2.482, "volume": 17.79, "quote_volume": 44.1177, "trades": 3, "taker_buy_volume": 17.79, "taker_buy_quote": 44.1177}, {"ts": 1770006300000, "open": 2.485, "high": 2.493, "low": 2.482, "close": 2.493, "volume": 144.61, "quote_volume": 359.15848, "trades": 10, "taker_buy_volume": 24.65, "taker_buy_quote": 61.36691}, {"ts": 1770006360000, "open": 2.494, "high": 2.497, "low": 2.49, "close": 2.49, "volume": 244.91, "quote_volume": 610.40729, "trades": 26, "taker_buy_volume": 10.74, "taker_buy_quote": 26.80164}, {"ts": 1770006420000, "open": 2.486, "high": 2.494, "low": 2.486, "close": 2.492, "volume": 77.5, "quote_volume": 193.17169, "trades": 8, "taker_buy_volume": 46.84, "taker_buy_quote": 116.77212}, {"ts": 1770006480000, "open": 2.493, "high": 2.493, "low": 2.485, "close": 2.485, "volume": 273.58, "quote_volume": 681.1852, "trades": 23, "taker_buy_volume": 6.61, "taker_buy_quote": 16.42585}, {"ts": 1770006540000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 159.95, "quote_volume": 398.75535, "trades": 3, "taker_buy_volume": 159.95, "taker_buy_quote": 398.75535}, {"ts": 1770006600000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 2.4, "quote_volume": 5.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006660000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 14.49, "quote_volume": 36.225, "trades": 2, "taker_buy_volume": 14.49, "taker_buy_quote": 36.225}, {"ts": 1770006720000, "open": 2.495, "high": 2.495, "low": 2.49, "close": 2.49, "volume": 74.51, "quote_volume": 185.83065, "trades": 7, "taker_buy_volume": 7.24, "taker_buy_quote": 18.0638}, {"ts": 1770006780000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 6.01, "quote_volume": 15.04303, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 15.04303}, {"ts": 1770006840000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 46.62, "quote_volume": 116.41014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006900000, "open": 2.494, "high": 2.494, "low": 2.49, "close": 2.49, "volume": 387.08, "quote_volume": 964.04835, "trades": 26, "taker_buy_volume": 2.99, "taker_buy_quote": 7.45407}, {"ts": 1770006960000, "open": 2.488, "high": 2.488, "low": 2.485, "close": 2.485, "volume": 38.27, "quote_volume": 95.13962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007020000, "open": 2.484, "high": 2.484, "low": 2.483, "close": 2.483, "volume": 127.02, "quote_volume": 315.51314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007080000, "open": 2.484, "high": 2.49, "low": 2.484, "close": 2.49, "volume": 538.48, "quote_volume": 1339.29543, "trades": 6, "taker_buy_volume": 538.48, "taker_buy_quote": 1339.29543}, {"ts": 1770007140000, "open": 2.481, "high": 2.484, "low": 2.478, "close": 2.484, "volume": 234.95, "quote_volume": 583.33481, "trades": 5, "taker_buy_volume": 161.03, "taker_buy_quote": 399.99852}, {"ts": 1770007200000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007260000, "open": 2.481, "high": 2.483, "low": 2.481, "close": 2.483, "volume": 7.94, "quote_volume": 19.70868, "trades": 2, "taker_buy_volume": 4.77, "taker_buy_quote": 11.84391}, {"ts": 1770007320000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007380000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 7.42, "quote_volume": 18.37934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007440000, "open": 2.474, "high": 2.474, "low": 2.469, "close": 2.469, "volume": 485.34, "quote_volume": 1199.63115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 3.37, "quote_volume": 8.33064, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 8.33064}, {"ts": 1770007560000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 7.75, "quote_volume": 19.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 5.01, "quote_volume": 12.34965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007740000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007860000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007920000, "open": 2.469, "high": 2.469, "low": 2.466, "close": 2.466, "volume": 46.26, "quote_volume": 114.09588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007980000, "open": 2.465, "high": 2.466, "low": 2.464, "close": 2.466, "volume": 95.03, "quote_volume": 234.2982, "trades": 13, "taker_buy_volume": 52.67, "taker_buy_quote": 129.88422}, {"ts": 1770008040000, "open": 2.462, "high": 2.462, "low": 2.46, "close": 2.46, "volume": 26.81, "quote_volume": 65.99764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 2.465, "high": 2.465, "low": 2.459, "close": 2.459, "volume": 51.4, "quote_volume": 126.60013, "trades": 12, "taker_buy_volume": 3.49, "taker_buy_quote": 8.59587}, {"ts": 1770008160000, "open": 2.456, "high": 2.456, "low": 2.455, "close": 2.456, "volume": 339.05, "quote_volume": 832.53613, "trades": 6, "taker_buy_volume": 331.33, "taker_buy_quote": 813.57581}, {"ts": 1770008220000, "open": 2.457, "high": 2.462, "low": 2.457, "close": 2.462, "volume": 253.76, "quote_volume": 623.89812, "trades": 5, "taker_buy_volume": 253.76, "taker_buy_quote": 623.89812}, {"ts": 1770008280000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 2.455, "high": 2.458, "low": 2.453, "close": 2.453, "volume": 623.47, "quote_volume": 1531.24905, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008400000, "open": 2.453, "high": 2.454, "low": 2.45, "close": 2.453, "volume": 321.06, "quote_volume": 787.43332, "trades": 76, "taker_buy_volume": 3.59, "taker_buy_quote": 8.80627}, {"ts": 1770008460000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 23.36, "quote_volume": 57.25536, "trades": 6, "taker_buy_volume": 17.44, "taker_buy_quote": 42.74544}, {"ts": 1770008520000, "open": 2.451, "high": 2.451, "low": 2.446, "close": 2.446, "volume": 58.04, "quote_volume": 142.03301, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008580000, "open": 2.444, "high": 2.444, "low": 2.441, "close": 2.441, "volume": 80.77, "quote_volume": 197.30795, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008640000, "open": 2.442, "high": 2.451, "low": 2.442, "close": 2.446, "volume": 532.4, "quote_volume": 1301.14361, "trades": 12, "taker_buy_volume": 469.2, "taker_buy_quote": 1146.4027}, {"ts": 1770008700000, "open": 2.446, "high": 2.446, "low": 2.445, "close": 2.445, "volume": 171.02, "quote_volume": 418.30581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008760000, "open": 2.442, "high": 2.444, "low": 2.439, "close": 2.444, "volume": 8.4, "quote_volume": 20.51961, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 10.2648}, {"ts": 1770008820000, "open": 2.441, "high": 2.441, "low": 2.435, "close": 2.435, "volume": 15.21, "quote_volume": 37.07067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008880000, "open": 2.432, "high": 2.432, "low": 2.431, "close": 2.431, "volume": 11.77, "quote_volume": 28.61872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008940000, "open": 2.429, "high": 2.431, "low": 2.429, "close": 2.431, "volume": 58.86, "quote_volume": 143.02394, "trades": 3, "taker_buy_volume": 26.5, "taker_buy_quote": 64.4215}, {"ts": 1770009000000, "open": 2.433, "high": 2.435, "low": 2.431, "close": 2.431, "volume": 214.14, "quote_volume": 521.09147, "trades": 18, "taker_buy_volume": 129.99, "taker_buy_quote": 316.25582}, {"ts": 1770009060000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 6.58, "quote_volume": 15.98282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009120000, "open": 2.431, "high": 2.431, "low": 2.43, "close": 2.43, "volume": 31.96, "quote_volume": 77.67888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009180000, "open": 2.431, "high": 2.432, "low": 2.43, "close": 2.43, "volume": 214.74, "quote_volume": 521.86659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009240000, "open": 2.433, "high": 2.433, "low": 2.429, "close": 2.429, "volume": 34.71, "quote_volume": 84.3484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009300000, "open": 2.433, "high": 2.433, "low": 2.429, "close": 2.429, "volume": 66.41, "quote_volume": 161.46116, "trades": 19, "taker_buy_volume": 3.9, "taker_buy_quote": 9.4809}, {"ts": 1770009360000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 14.39, "quote_volume": 34.93892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009420000, "open": 2.426, "high": 2.426, "low": 2.418, "close": 2.424, "volume": 512.25, "quote_volume": 1240.82438, "trades": 14, "taker_buy_volume": 327.78, "taker_buy_quote": 794.53872}, {"ts": 1770009480000, "open": 2.433, "high": 2.433, "low": 2.425, "close": 2.425, "volume": 54.25, "quote_volume": 131.69906, "trades": 13, "taker_buy_volume": 3.01, "taker_buy_quote": 7.32333}, {"ts": 1770009540000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 19.18, "quote_volume": 46.49232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009600000, "open": 2.425, "high": 2.425, "low": 2.42, "close": 2.42, "volume": 44.39, "quote_volume": 107.4374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 2.424, "high": 2.424, "low": 2.421, "close": 2.421, "volume": 46.32, "quote_volume": 112.15263, "trades": 2, "taker_buy_volume": 46.32, "taker_buy_quote": 112.15263}, {"ts": 1770009720000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009780000, "open": 2.423, "high": 2.423, "low": 2.419, "close": 2.419, "volume": 124.85, "quote_volume": 302.3019, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 2.418, "high": 2.418, "low": 2.412, "close": 2.415, "volume": 723.22, "quote_volume": 1747.17738, "trades": 27, "taker_buy_volume": 52.9, "taker_buy_quote": 127.8064}, {"ts": 1770009900000, "open": 2.417, "high": 2.418, "low": 2.416, "close": 2.416, "volume": 46.28, "quote_volume": 111.8576, "trades": 4, "taker_buy_volume": 46.28, "taker_buy_quote": 111.8576}, {"ts": 1770009960000, "open": 2.414, "high": 2.414, "low": 2.399, "close": 2.401, "volume": 2552.56, "quote_volume": 6148.18299, "trades": 93, "taker_buy_volume": 276.08, "taker_buy_quote": 663.83389}, {"ts": 1770010020000, "open": 2.4, "high": 2.409, "low": 2.4, "close": 2.409, "volume": 360.2, "quote_volume": 866.16111, "trades": 5, "taker_buy_volume": 360.2, "taker_buy_quote": 866.16111}, {"ts": 1770010080000, "open": 2.408, "high": 2.408, "low": 2.401, "close": 2.402, "volume": 496.49, "quote_volume": 1192.61657, "trades": 25, "taker_buy_volume": 238.7, "taker_buy_quote": 573.42531}, {"ts": 1770010140000, "open": 2.403, "high": 2.408, "low": 2.403, "close": 2.408, "volume": 446.25, "quote_volume": 1073.26001, "trades": 14, "taker_buy_volume": 426.42, "taker_buy_quote": 1025.57864}, {"ts": 1770010200000, "open": 2.41, "high": 2.412, "low": 2.41, "close": 2.412, "volume": 67.75, "quote_volume": 163.29601, "trades": 4, "taker_buy_volume": 67.75, "taker_buy_quote": 163.29601}, {"ts": 1770010260000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010320000, "open": 2.414, "high": 2.42, "low": 2.414, "close": 2.42, "volume": 351.58, "quote_volume": 849.59629, "trades": 18, "taker_buy_volume": 351.58, "taker_buy_quote": 849.59629}, {"ts": 1770010380000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 5.13, "quote_volume": 12.42486, "trades": 1, "taker_buy_volume": 5.13, "taker_buy_quote": 12.42486}, {"ts": 1770010440000, "open": 2.418, "high": 2.418, "low": 2.415, "close": 2.415, "volume": 165.56, "quote_volume": 399.85851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010500000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 9.16, "quote_volume": 22.09392, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 22.09392}, {"ts": 1770010560000, "open": 2.405, "high": 2.405, "low": 2.402, "close": 2.402, "volume": 43.84, "quote_volume": 105.32675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010620000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 16.0, "quote_volume": 38.496, "trades": 3, "taker_buy_volume": 16.0, "taker_buy_quote": 38.496}, {"ts": 1770010680000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 2.73, "quote_volume": 6.57657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010740000, "open": 2.406, "high": 2.416, "low": 2.406, "close": 2.416, "volume": 357.12, "quote_volume": 860.83456, "trades": 10, "taker_buy_volume": 332.89, "taker_buy_quote": 802.35633}, {"ts": 1770010800000, "open": 2.414, "high": 2.419, "low": 2.414, "close": 2.419, "volume": 11.75, "quote_volume": 28.38755, "trades": 3, "taker_buy_volume": 11.75, "taker_buy_quote": 28.38755}, {"ts": 1770010860000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 53.51, "quote_volume": 129.60122, "trades": 3, "taker_buy_volume": 53.51, "taker_buy_quote": 129.60122}, {"ts": 1770010920000, "open": 2.419, "high": 2.425, "low": 2.419, "close": 2.425, "volume": 12.94, "quote_volume": 31.3453, "trades": 2, "taker_buy_volume": 12.94, "taker_buy_quote": 31.3453}, {"ts": 1770010980000, "open": 2.426, "high": 2.426, "low": 2.425, "close": 2.425, "volume": 15.51, "quote_volume": 37.62273, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 10.98525}, {"ts": 1770011040000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 9.32, "quote_volume": 22.58236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011100000, "open": 2.424, "high": 2.424, "low": 2.42, "close": 2.422, "volume": 80.57, "quote_volume": 195.04271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011160000, "open": 2.421, "high": 2.422, "low": 2.42, "close": 2.422, "volume": 69.78, "quote_volume": 168.94514, "trades": 16, "taker_buy_volume": 16.52, "taker_buy_quote": 39.99448}, {"ts": 1770011220000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011280000, "open": 2.418, "high": 2.42, "low": 2.418, "close": 2.42, "volume": 43.75, "quote_volume": 105.84055, "trades": 5, "taker_buy_volume": 35.74, "taker_buy_quote": 86.47237}, {"ts": 1770011340000, "open": 2.423, "high": 2.426, "low": 2.423, "close": 2.426, "volume": 400.78, "quote_volume": 971.74253, "trades": 17, "taker_buy_volume": 400.78, "taker_buy_quote": 971.74253}, {"ts": 1770011400000, "open": 2.428, "high": 2.44, "low": 2.428, "close": 2.433, "volume": 1331.23, "quote_volume": 3241.66335, "trades": 72, "taker_buy_volume": 751.96, "taker_buy_quote": 1831.0044}, {"ts": 1770011460000, "open": 2.438, "high": 2.438, "low": 2.428, "close": 2.428, "volume": 609.32, "quote_volume": 1482.61732, "trades": 18, "taker_buy_volume": 17.0, "taker_buy_quote": 41.37045}, {"ts": 1770011520000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011580000, "open": 2.426, "high": 2.426, "low": 2.418, "close": 2.418, "volume": 1435.52, "quote_volume": 3477.5448, "trades": 62, "taker_buy_volume": 496.47, "taker_buy_quote": 1201.9694}, {"ts": 1770011640000, "open": 2.418, "high": 2.421, "low": 2.416, "close": 2.421, "volume": 42.02, "quote_volume": 101.62715, "trades": 8, "taker_buy_volume": 11.59, "taker_buy_quote": 28.05939}, {"ts": 1770011700000, "open": 2.423, "high": 2.423, "low": 2.422, "close": 2.422, "volume": 11.5, "quote_volume": 27.86053, "trades": 3, "taker_buy_volume": 7.53, "taker_buy_quote": 18.24519}, {"ts": 1770011760000, "open": 2.418, "high": 2.418, "low": 2.417, "close": 2.417, "volume": 58.39, "quote_volume": 141.1595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011820000, "open": 2.419, "high": 2.419, "low": 2.415, "close": 2.418, "volume": 121.31, "quote_volume": 293.1092, "trades": 9, "taker_buy_volume": 8.71, "taker_buy_quote": 21.06078}, {"ts": 1770011880000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011940000, "open": 2.424, "high": 2.425, "low": 2.419, "close": 2.419, "volume": 160.52, "quote_volume": 388.80375, "trades": 21, "taker_buy_volume": 10.7, "taker_buy_quote": 25.9475}, {"ts": 1770012000000, "open": 2.422, "high": 2.425, "low": 2.421, "close": 2.421, "volume": 103.34, "quote_volume": 250.20616, "trades": 20, "taker_buy_volume": 2.31, "taker_buy_quote": 5.60175}, {"ts": 1770012060000, "open": 2.42, "high": 2.42, "low": 2.414, "close": 2.414, "volume": 17.54, "quote_volume": 42.39295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012120000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 18.99, "quote_volume": 45.77094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012180000, "open": 2.408, "high": 2.408, "low": 2.394, "close": 2.408, "volume": 3065.06, "quote_volume": 7362.71812, "trades": 101, "taker_buy_volume": 1208.15, "taker_buy_quote": 2901.89517}, {"ts": 1770012240000, "open": 2.413, "high": 2.419, "low": 2.413, "close": 2.419, "volume": 74.01, "quote_volume": 178.89537, "trades": 6, "taker_buy_volume": 74.01, "taker_buy_quote": 178.89537}, {"ts": 1770012300000, "open": 2.413, "high": 2.423, "low": 2.412, "close": 2.422, "volume": 1717.9, "quote_volume": 4153.98744, "trades": 83, "taker_buy_volume": 1189.6, "taker_buy_quote": 2877.96367}, {"ts": 1770012360000, "open": 2.421, "high": 2.421, "low": 2.416, "close": 2.416, "volume": 115.56, "quote_volume": 279.44246, "trades": 15, "taker_buy_volume": 4.27, "taker_buy_quote": 10.33767}, {"ts": 1770012420000, "open": 2.423, "high": 2.423, "low": 2.415, "close": 2.415, "volume": 34.0, "quote_volume": 82.30135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012480000, "open": 2.423, "high": 2.429, "low": 2.419, "close": 2.419, "volume": 301.46, "quote_volume": 730.10832, "trades": 31, "taker_buy_volume": 42.58, "taker_buy_quote": 103.32879}, {"ts": 1770012540000, "open": 2.424, "high": 2.424, "low": 2.419, "close": 2.422, "volume": 86.4, "quote_volume": 209.16731, "trades": 11, "taker_buy_volume": 15.28, "taker_buy_quote": 37.03872}, {"ts": 1770012600000, "open": 2.421, "high": 2.421, "low": 2.415, "close": 2.415, "volume": 276.13, "quote_volume": 667.82112, "trades": 50, "taker_buy_volume": 7.02, "taker_buy_quote": 16.99542}, {"ts": 1770012660000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 7.03, "quote_volume": 16.99151, "trades": 1, "taker_buy_volume": 7.03, "taker_buy_quote": 16.99151}, {"ts": 1770012720000, "open": 2.416, "high": 2.416, "low": 2.414, "close": 2.414, "volume": 48.26, "quote_volume": 116.52451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012780000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.95, "quote_volume": 11.94435, "trades": 3, "taker_buy_volume": 2.46, "taker_buy_quote": 5.93598}, {"ts": 1770012840000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 26.24, "quote_volume": 63.39584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 2.419, "high": 2.42, "low": 2.419, "close": 2.42, "volume": 58.02, "quote_volume": 140.3634, "trades": 2, "taker_buy_volume": 58.02, "taker_buy_quote": 140.3634}, {"ts": 1770012960000, "open": 2.425, "high": 2.437, "low": 2.425, "close": 2.437, "volume": 243.16, "quote_volume": 591.36027, "trades": 13, "taker_buy_volume": 187.06, "taker_buy_quote": 455.15991}, {"ts": 1770013020000, "open": 2.438, "high": 2.443, "low": 2.43, "close": 2.435, "volume": 516.1, "quote_volume": 1256.93193, "trades": 36, "taker_buy_volume": 270.54, "taker_buy_quote": 659.60633}, {"ts": 1770013080000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013140000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013200000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 16.44, "quote_volume": 40.0314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013260000, "open": 2.432, "high": 2.439, "low": 2.432, "close": 2.432, "volume": 181.25, "quote_volume": 441.14241, "trades": 34, "taker_buy_volume": 122.03, "taker_buy_quote": 297.07005}, {"ts": 1770013320000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 38.7, "quote_volume": 94.2345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013380000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 2.429, "high": 2.431, "low": 2.427, "close": 2.428, "volume": 125.35, "quote_volume": 304.48682, "trades": 7, "taker_buy_volume": 15.99, "taker_buy_quote": 38.87169}, {"ts": 1770013500000, "open": 2.423, "high": 2.423, "low": 2.414, "close": 2.417, "volume": 97.55, "quote_volume": 236.07021, "trades": 16, "taker_buy_volume": 3.83, "taker_buy_quote": 9.25711}, {"ts": 1770013560000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.59, "quote_volume": 11.08026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013620000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013680000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013740000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 26.39, "quote_volume": 63.75824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013800000, "open": 2.419, "high": 2.419, "low": 2.416, "close": 2.416, "volume": 46.88, "quote_volume": 113.34795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013860000, "open": 2.419, "high": 2.421, "low": 2.419, "close": 2.421, "volume": 14.57, "quote_volume": 35.26181, "trades": 4, "taker_buy_volume": 14.57, "taker_buy_quote": 35.26181}, {"ts": 1770013920000, "open": 2.418, "high": 2.425, "low": 2.417, "close": 2.425, "volume": 216.5, "quote_volume": 523.8652, "trades": 11, "taker_buy_volume": 204.9, "taker_buy_quote": 495.8204}, {"ts": 1770013980000, "open": 2.413, "high": 2.413, "low": 2.409, "close": 2.41, "volume": 771.25, "quote_volume": 1859.15728, "trades": 34, "taker_buy_volume": 18.37, "taker_buy_quote": 44.2717}, {"ts": 1770014040000, "open": 2.408, "high": 2.408, "low": 2.397, "close": 2.399, "volume": 468.59, "quote_volume": 1125.99167, "trades": 46, "taker_buy_volume": 202.02, "taker_buy_quote": 485.98187}, {"ts": 1770014100000, "open": 2.398, "high": 2.399, "low": 2.391, "close": 2.397, "volume": 674.54, "quote_volume": 1615.61895, "trades": 56, "taker_buy_volume": 569.41, "taker_buy_quote": 1363.8489}, {"ts": 1770014160000, "open": 2.395, "high": 2.395, "low": 2.392, "close": 2.392, "volume": 48.66, "quote_volume": 116.46493, "trades": 14, "taker_buy_volume": 21.3, "taker_buy_quote": 51.004}, {"ts": 1770014220000, "open": 2.393, "high": 2.393, "low": 2.38, "close": 2.383, "volume": 1103.41, "quote_volume": 2631.87388, "trades": 31, "taker_buy_volume": 258.14, "taker_buy_quote": 615.74192}, {"ts": 1770014280000, "open": 2.393, "high": 2.393, "low": 2.391, "close": 2.391, "volume": 40.29, "quote_volume": 96.37195, "trades": 7, "taker_buy_volume": 19.28, "taker_buy_quote": 46.13704}, {"ts": 1770014340000, "open": 2.382, "high": 2.383, "low": 2.379, "close": 2.379, "volume": 59.62, "quote_volume": 141.95, "trades": 11, "taker_buy_volume": 22.05, "taker_buy_quote": 52.53439}, {"ts": 1770014400000, "open": 2.383, "high": 2.39, "low": 2.383, "close": 2.39, "volume": 413.28, "quote_volume": 986.39277, "trades": 12, "taker_buy_volume": 413.28, "taker_buy_quote": 986.39277}, {"ts": 1770014460000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 48.62, "quote_volume": 116.39628, "trades": 1, "taker_buy_volume": 48.62, "taker_buy_quote": 116.39628}, {"ts": 1770014520000, "open": 2.398, "high": 2.454, "low": 2.398, "close": 2.454, "volume": 2294.17, "quote_volume": 5566.11745, "trades": 201, "taker_buy_volume": 1583.52, "taker_buy_quote": 3837.14494}, {"ts": 1770014580000, "open": 2.45, "high": 2.47, "low": 2.44, "close": 2.45, "volume": 6221.28, "quote_volume": 15280.334, "trades": 329, "taker_buy_volume": 2770.49, "taker_buy_quote": 6798.02633}, {"ts": 1770014640000, "open": 2.448, "high": 2.448, "low": 2.43, "close": 2.444, "volume": 2098.28, "quote_volume": 5123.88092, "trades": 115, "taker_buy_volume": 1335.54, "taker_buy_quote": 3261.24546}, {"ts": 1770014700000, "open": 2.443, "high": 2.443, "low": 2.435, "close": 2.435, "volume": 155.59, "quote_volume": 379.46867, "trades": 19, "taker_buy_volume": 7.16, "taker_buy_quote": 17.46324}, {"ts": 1770014760000, "open": 2.439, "high": 2.455, "low": 2.439, "close": 2.451, "volume": 412.27, "quote_volume": 1008.59329, "trades": 36, "taker_buy_volume": 329.28, "taker_buy_quote": 805.48179}, {"ts": 1770014820000, "open": 2.451, "high": 2.451, "low": 2.435, "close": 2.435, "volume": 42.31, "quote_volume": 103.45732, "trades": 7, "taker_buy_volume": 4.21, "taker_buy_quote": 10.29766}, {"ts": 1770014880000, "open": 2.432, "high": 2.432, "low": 2.426, "close": 2.429, "volume": 113.93, "quote_volume": 276.68741, "trades": 17, "taker_buy_volume": 15.56, "taker_buy_quote": 37.78605}, {"ts": 1770014940000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 8.08, "quote_volume": 19.62632, "trades": 1, "taker_buy_volume": 8.08, "taker_buy_quote": 19.62632}, {"ts": 1770015000000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 17.51, "quote_volume": 42.42673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015060000, "open": 2.427, "high": 2.433, "low": 2.427, "close": 2.433, "volume": 26.0, "quote_volume": 63.21176, "trades": 6, "taker_buy_volume": 2.64, "taker_buy_quote": 6.40728}, {"ts": 1770015120000, "open": 2.43, "high": 2.438, "low": 2.43, "close": 2.438, "volume": 26.99, "quote_volume": 65.70411, "trades": 4, "taker_buy_volume": 18.75, "taker_buy_quote": 45.68091}, {"ts": 1770015180000, "open": 2.431, "high": 2.431, "low": 2.429, "close": 2.429, "volume": 263.04, "quote_volume": 638.98494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015240000, "open": 2.433, "high": 2.437, "low": 2.428, "close": 2.428, "volume": 72.6, "quote_volume": 176.55687, "trades": 13, "taker_buy_volume": 24.67, "taker_buy_quote": 60.0961}, {"ts": 1770015300000, "open": 2.431, "high": 2.431, "low": 2.428, "close": 2.428, "volume": 60.28, "quote_volume": 146.38766, "trades": 10, "taker_buy_volume": 18.82, "taker_buy_quote": 45.69728}, {"ts": 1770015360000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 11.02, "quote_volume": 26.74554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015420000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 4.15, "quote_volume": 10.08865, "trades": 1, "taker_buy_volume": 4.15, "taker_buy_quote": 10.08865}, {"ts": 1770015480000, "open": 2.44, "high": 2.441, "low": 2.43, "close": 2.43, "volume": 460.18, "quote_volume": 1120.86796, "trades": 29, "taker_buy_volume": 155.1, "taker_buy_quote": 378.59314}, {"ts": 1770015540000, "open": 2.431, "high": 2.432, "low": 2.431, "close": 2.432, "volume": 27.68, "quote_volume": 67.30129, "trades": 3, "taker_buy_volume": 11.21, "taker_buy_quote": 27.26272}, {"ts": 1770015600000, "open": 2.43, "high": 2.431, "low": 2.429, "close": 2.429, "volume": 35.57, "quote_volume": 86.42708, "trades": 7, "taker_buy_volume": 16.52, "taker_buy_quote": 40.15186}, {"ts": 1770015660000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 157.62, "quote_volume": 382.70136, "trades": 5, "taker_buy_volume": 150.44, "taker_buy_quote": 365.26832}, {"ts": 1770015720000, "open": 2.432, "high": 2.432, "low": 2.427, "close": 2.427, "volume": 100.68, "quote_volume": 244.67018, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015780000, "open": 2.428, "high": 2.428, "low": 2.423, "close": 2.423, "volume": 35.71, "quote_volume": 86.58178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015840000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 8.24, "quote_volume": 20.01496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015900000, "open": 2.428, "high": 2.428, "low": 2.42, "close": 2.42, "volume": 82.99, "quote_volume": 201.21805, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015960000, "open": 2.427, "high": 2.434, "low": 2.427, "close": 2.434, "volume": 24.33, "quote_volume": 59.18943, "trades": 9, "taker_buy_volume": 16.31, "taker_buy_quote": 39.69393}, {"ts": 1770016020000, "open": 2.436, "high": 2.44, "low": 2.435, "close": 2.44, "volume": 139.94, "quote_volume": 341.15957, "trades": 20, "taker_buy_volume": 67.42, "taker_buy_quote": 164.38323}, {"ts": 1770016080000, "open": 2.44, "high": 2.442, "low": 2.438, "close": 2.439, "volume": 67.71, "quote_volume": 165.19892, "trades": 16, "taker_buy_volume": 41.13, "taker_buy_quote": 100.38224}, {"ts": 1770016140000, "open": 2.433, "high": 2.433, "low": 2.432, "close": 2.432, "volume": 63.42, "quote_volume": 154.27844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016200000, "open": 2.43, "high": 2.43, "low": 2.423, "close": 2.423, "volume": 23.01, "quote_volume": 55.85216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016260000, "open": 2.424, "high": 2.424, "low": 2.42, "close": 2.424, "volume": 47.38, "quote_volume": 114.79868, "trades": 7, "taker_buy_volume": 20.26, "taker_buy_quote": 49.10068}, {"ts": 1770016320000, "open": 2.42, "high": 2.42, "low": 2.419, "close": 2.419, "volume": 245.41, "quote_volume": 593.88038, "trades": 8, "taker_buy_volume": 11.82, "taker_buy_quote": 28.59258}, {"ts": 1770016380000, "open": 2.417, "high": 2.417, "low": 2.414, "close": 2.414, "volume": 18.67, "quote_volume": 45.09092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016440000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 5.02, "quote_volume": 12.10322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016500000, "open": 2.413, "high": 2.418, "low": 2.413, "close": 2.418, "volume": 24.3, "quote_volume": 58.68857, "trades": 5, "taker_buy_volume": 24.3, "taker_buy_quote": 58.68857}, {"ts": 1770016560000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 2.413, "high": 2.416, "low": 2.408, "close": 2.408, "volume": 46.87, "quote_volume": 113.03786, "trades": 10, "taker_buy_volume": 20.05, "taker_buy_quote": 48.40338}, {"ts": 1770016680000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016740000, "open": 2.415, "high": 2.417, "low": 2.415, "close": 2.417, "volume": 45.03, "quote_volume": 108.77231, "trades": 2, "taker_buy_volume": 45.03, "taker_buy_quote": 108.77231}, {"ts": 1770016800000, "open": 2.417, "high": 2.433, "low": 2.417, "close": 2.424, "volume": 2598.46, "quote_volume": 6296.23349, "trades": 52, "taker_buy_volume": 2524.08, "taker_buy_quote": 6115.901}, {"ts": 1770016860000, "open": 2.427, "high": 2.427, "low": 2.424, "close": 2.424, "volume": 21.21, "quote_volume": 51.42204, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 7.281}, {"ts": 1770016920000, "open": 2.423, "high": 2.423, "low": 2.422, "close": 2.422, "volume": 28.54, "quote_volume": 69.13567, "trades": 4, "taker_buy_volume": 10.15, "taker_buy_quote": 24.5833}, {"ts": 1770016980000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017040000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 26.57, "quote_volume": 64.24626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 2.419, "high": 2.422, "low": 2.419, "close": 2.422, "volume": 27.33, "quote_volume": 66.17298, "trades": 4, "taker_buy_volume": 24.57, "taker_buy_quote": 59.49654}, {"ts": 1770017220000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017340000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017400000, "open": 2.419, "high": 2.419, "low": 2.418, "close": 2.418, "volume": 88.26, "quote_volume": 213.43249, "trades": 15, "taker_buy_volume": 19.81, "taker_buy_quote": 47.92039}, {"ts": 1770017460000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 2.33, "quote_volume": 5.63394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 2.421, "high": 2.428, "low": 2.421, "close": 2.424, "volume": 96.12, "quote_volume": 233.0364, "trades": 11, "taker_buy_volume": 89.13, "taker_buy_quote": 216.09264}, {"ts": 1770017580000, "open": 2.425, "high": 2.425, "low": 2.423, "close": 2.423, "volume": 37.72, "quote_volume": 91.42858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017640000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 33.09, "quote_volume": 80.04471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017760000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017820000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 33.04, "quote_volume": 80.02288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017880000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 5.75, "quote_volume": 13.96675, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 13.96675}, {"ts": 1770017940000, "open": 2.43, "high": 2.433, "low": 2.425, "close": 2.425, "volume": 128.33, "quote_volume": 311.86051, "trades": 25, "taker_buy_volume": 71.03, "taker_buy_quote": 172.73525}, {"ts": 1770018000000, "open": 2.423, "high": 2.426, "low": 2.423, "close": 2.426, "volume": 17.98, "quote_volume": 43.57946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018060000, "open": 2.426, "high": 2.428, "low": 2.426, "close": 2.428, "volume": 32.72, "quote_volume": 79.40549, "trades": 5, "taker_buy_volume": 32.72, "taker_buy_quote": 79.40549}, {"ts": 1770018120000, "open": 2.426, "high": 2.429, "low": 2.425, "close": 2.425, "volume": 57.36, "quote_volume": 139.25664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018180000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 9.6, "quote_volume": 23.2896, "trades": 3, "taker_buy_volume": 9.6, "taker_buy_quote": 23.2896}, {"ts": 1770018240000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 7.78, "quote_volume": 18.9054, "trades": 1, "taker_buy_volume": 7.78, "taker_buy_quote": 18.9054}, {"ts": 1770018300000, "open": 2.433, "high": 2.44, "low": 2.433, "close": 2.437, "volume": 957.44, "quote_volume": 2334.41524, "trades": 40, "taker_buy_volume": 544.69, "taker_buy_quote": 1327.37011}, {"ts": 1770018360000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 6.47, "quote_volume": 15.79327, "trades": 3, "taker_buy_volume": 6.47, "taker_buy_quote": 15.79327}, {"ts": 1770018420000, "open": 2.441, "high": 2.448, "low": 2.441, "close": 2.448, "volume": 46.26, "quote_volume": 113.0738, "trades": 5, "taker_buy_volume": 32.33, "taker_buy_quote": 79.07067}, {"ts": 1770018480000, "open": 2.441, "high": 2.442, "low": 2.438, "close": 2.442, "volume": 20.11, "quote_volume": 49.06028, "trades": 3, "taker_buy_volume": 5.61, "taker_buy_quote": 13.69962}, {"ts": 1770018540000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 13.46, "quote_volume": 32.85586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018600000, "open": 2.438, "high": 2.438, "low": 2.433, "close": 2.433, "volume": 55.52, "quote_volume": 135.27801, "trades": 11, "taker_buy_volume": 7.98, "taker_buy_quote": 19.43928}, {"ts": 1770018660000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018720000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018840000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 26.89, "quote_volume": 65.39648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018900000, "open": 2.437, "high": 2.44, "low": 2.437, "close": 2.44, "volume": 30.44, "quote_volume": 74.20691, "trades": 6, "taker_buy_volume": 30.44, "taker_buy_quote": 74.20691}, {"ts": 1770018960000, "open": 2.434, "high": 2.434, "low": 2.431, "close": 2.431, "volume": 41.73, "quote_volume": 101.49675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019080000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 2.429, "high": 2.429, "low": 2.427, "close": 2.427, "volume": 30.27, "quote_volume": 73.47451, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 12.23208}, {"ts": 1770019200000, "open": 2.43, "high": 2.436, "low": 2.43, "close": 2.436, "volume": 40.77, "quote_volume": 99.24924, "trades": 6, "taker_buy_volume": 40.77, "taker_buy_quote": 99.24924}, {"ts": 1770019260000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 5.43, "quote_volume": 13.21662, "trades": 1, "taker_buy_volume": 5.43, "taker_buy_quote": 13.21662}, {"ts": 1770019320000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019380000, "open": 2.437, "high": 2.44, "low": 2.437, "close": 2.44, "volume": 63.25, "quote_volume": 154.18954, "trades": 5, "taker_buy_volume": 63.25, "taker_buy_quote": 154.18954}, {"ts": 1770019440000, "open": 2.435, "high": 2.446, "low": 2.435, "close": 2.446, "volume": 40.12, "quote_volume": 97.77184, "trades": 7, "taker_buy_volume": 7.24, "taker_buy_quote": 17.70904}, {"ts": 1770019500000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019560000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019620000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 13.52, "quote_volume": 33.01584, "trades": 1, "taker_buy_volume": 13.52, "taker_buy_quote": 33.01584}, {"ts": 1770019680000, "open": 2.438, "high": 2.438, "low": 2.435, "close": 2.438, "volume": 21.56, "quote_volume": 52.5455, "trades": 5, "taker_buy_volume": 2.46, "taker_buy_quote": 5.99748}, {"ts": 1770019740000, "open": 2.442, "high": 2.442, "low": 2.437, "close": 2.437, "volume": 34.88, "quote_volume": 85.05571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 2.439, "high": 2.441, "low": 2.439, "close": 2.44, "volume": 36.28, "quote_volume": 88.51637, "trades": 8, "taker_buy_volume": 36.28, "taker_buy_quote": 88.51637}, {"ts": 1770019860000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 14.07, "quote_volume": 34.37301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 2.443, "high": 2.445, "low": 2.443, "close": 2.444, "volume": 23.1, "quote_volume": 56.46386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019980000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 20.47, "quote_volume": 50.02868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 5.35, "quote_volume": 13.0754, "trades": 1, "taker_buy_volume": 5.35, "taker_buy_quote": 13.0754}, {"ts": 1770020100000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020160000, "open": 2.449, "high": 2.45, "low": 2.442, "close": 2.445, "volume": 98.62, "quote_volume": 241.09785, "trades": 22, "taker_buy_volume": 33.47, "taker_buy_quote": 81.96089}, {"ts": 1770020220000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020280000, "open": 2.45, "high": 2.45, "low": 2.444, "close": 2.448, "volume": 75.77, "quote_volume": 185.29, "trades": 9, "taker_buy_volume": 25.67, "taker_buy_quote": 62.8456}, {"ts": 1770020340000, "open": 2.448, "high": 2.452, "low": 2.447, "close": 2.452, "volume": 137.6, "quote_volume": 337.07935, "trades": 11, "taker_buy_volume": 86.41, "taker_buy_quote": 211.73491}, {"ts": 1770020400000, "open": 2.452, "high": 2.452, "low": 2.439, "close": 2.439, "volume": 210.12, "quote_volume": 513.7677, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020460000, "open": 2.437, "high": 2.442, "low": 2.437, "close": 2.442, "volume": 34.7, "quote_volume": 84.66184, "trades": 6, "taker_buy_volume": 34.7, "taker_buy_quote": 84.66184}, {"ts": 1770020520000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 10.36, "quote_volume": 25.28876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020580000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 24.49, "quote_volume": 59.68213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020640000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 27.21, "quote_volume": 66.31077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020760000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 3.55, "quote_volume": 8.65845, "trades": 1, "taker_buy_volume": 3.55, "taker_buy_quote": 8.65845}, {"ts": 1770020820000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 5.54, "quote_volume": 13.4899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 2.44, "high": 2.443, "low": 2.44, "close": 2.443, "volume": 146.72, "quote_volume": 358.0445, "trades": 4, "taker_buy_volume": 146.72, "taker_buy_quote": 358.0445}, {"ts": 1770021060000, "open": 2.445, "high": 2.445, "low": 2.442, "close": 2.442, "volume": 69.14, "quote_volume": 168.86647, "trades": 11, "taker_buy_volume": 6.33, "taker_buy_quote": 15.47685}, {"ts": 1770021120000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021180000, "open": 2.443, "high": 2.443, "low": 2.439, "close": 2.439, "volume": 107.63, "quote_volume": 262.77917, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021240000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 13.51, "quote_volume": 32.99142, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 32.99142}, {"ts": 1770021300000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 61.27, "quote_volume": 149.56007, "trades": 7, "taker_buy_volume": 14.55, "taker_buy_quote": 35.51655}, {"ts": 1770021360000, "open": 2.444, "high": 2.444, "low": 2.443, "close": 2.443, "volume": 14.68, "quote_volume": 35.87551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021420000, "open": 2.444, "high": 2.45, "low": 2.444, "close": 2.447, "volume": 56.34, "quote_volume": 137.82693, "trades": 5, "taker_buy_volume": 22.31, "taker_buy_quote": 54.57664}, {"ts": 1770021480000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021540000, "open": 2.447, "high": 2.447, "low": 2.446, "close": 2.446, "volume": 24.9, "quote_volume": 60.92176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021600000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021660000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021720000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021780000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 24.54, "quote_volume": 60.02484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021840000, "open": 2.448, "high": 2.449, "low": 2.448, "close": 2.449, "volume": 21.26, "quote_volume": 52.05332, "trades": 4, "taker_buy_volume": 12.42, "taker_buy_quote": 30.40416}, {"ts": 1770021900000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021960000, "open": 2.447, "high": 2.447, "low": 2.446, "close": 2.447, "volume": 56.07, "quote_volume": 137.19149, "trades": 12, "taker_buy_volume": 3.37, "taker_buy_quote": 8.24639}, {"ts": 1770022020000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 3.38, "quote_volume": 8.27086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022080000, "open": 2.452, "high": 2.455, "low": 2.452, "close": 2.455, "volume": 22.98, "quote_volume": 56.38378, "trades": 6, "taker_buy_volume": 22.98, "taker_buy_quote": 56.38378}, {"ts": 1770022140000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 4.25, "quote_volume": 10.4465, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 10.4465}, {"ts": 1770022200000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 8.18, "quote_volume": 20.0819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022260000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022500000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 2.457, "high": 2.457, "low": 2.456, "close": 2.456, "volume": 10.9, "quote_volume": 26.77512, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 11.59704}, {"ts": 1770022620000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 6.09, "quote_volume": 14.9814, "trades": 1, "taker_buy_volume": 6.09, "taker_buy_quote": 14.9814}, {"ts": 1770022680000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022740000, "open": 2.454, "high": 2.454, "low": 2.452, "close": 2.452, "volume": 34.86, "quote_volume": 85.53164, "trades": 8, "taker_buy_volume": 7.4, "taker_buy_quote": 18.1448}, {"ts": 1770022800000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022860000, "open": 2.453, "high": 2.453, "low": 2.45, "close": 2.45, "volume": 54.48, "quote_volume": 133.55936, "trades": 8, "taker_buy_volume": 16.09, "taker_buy_quote": 39.46877}, {"ts": 1770022920000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 10.13, "quote_volume": 24.74759, "trades": 1, "taker_buy_volume": 10.13, "taker_buy_quote": 24.74759}, {"ts": 1770022980000, "open": 2.443, "high": 2.445, "low": 2.441, "close": 2.445, "volume": 75.61, "quote_volume": 184.75009, "trades": 10, "taker_buy_volume": 43.91, "taker_buy_quote": 107.35255}, {"ts": 1770023040000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023100000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 6.12, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 6.12, "taker_buy_quote": 14.994}, {"ts": 1770023160000, "open": 2.447, "high": 2.447, "low": 2.445, "close": 2.445, "volume": 58.06, "quote_volume": 141.96348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023220000, "open": 2.447, "high": 2.448, "low": 2.447, "close": 2.448, "volume": 16.36, "quote_volume": 40.03458, "trades": 3, "taker_buy_volume": 16.36, "taker_buy_quote": 40.03458}, {"ts": 1770023280000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 53.84, "quote_volume": 131.74648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023340000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 27.5, "quote_volume": 67.155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023400000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023460000, "open": 2.445, "high": 2.447, "low": 2.445, "close": 2.447, "volume": 21.39, "quote_volume": 52.32661, "trades": 3, "taker_buy_volume": 21.39, "taker_buy_quote": 52.32661}, {"ts": 1770023520000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 5.79, "quote_volume": 14.13339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023700000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023760000, "open": 2.445, "high": 2.45, "low": 2.445, "close": 2.45, "volume": 340.1, "quote_volume": 831.90867, "trades": 12, "taker_buy_volume": 340.1, "taker_buy_quote": 831.90867}, {"ts": 1770023820000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023880000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 137.64, "quote_volume": 337.218, "trades": 2, "taker_buy_volume": 137.64, "taker_buy_quote": 337.218}, {"ts": 1770023940000, "open": 2.451, "high": 2.456, "low": 2.451, "close": 2.456, "volume": 209.49, "quote_volume": 513.71675, "trades": 10, "taker_buy_volume": 194.86, "taker_buy_quote": 477.78547}, {"ts": 1770024000000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 29.34, "quote_volume": 72.0297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024060000, "open": 2.458, "high": 2.464, "low": 2.458, "close": 2.464, "volume": 554.9, "quote_volume": 1366.90722, "trades": 15, "taker_buy_volume": 206.86, "taker_buy_quote": 509.33666}, {"ts": 1770024120000, "open": 2.464, "high": 2.467, "low": 2.464, "close": 2.467, "volume": 26.12, "quote_volume": 64.41537, "trades": 4, "taker_buy_volume": 11.85, "taker_buy_quote": 29.22829}, {"ts": 1770024180000, "open": 2.47, "high": 2.474, "low": 2.466, "close": 2.471, "volume": 46.36, "quote_volume": 114.517, "trades": 14, "taker_buy_volume": 29.51, "taker_buy_quote": 72.90734}, {"ts": 1770024240000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024300000, "open": 2.462, "high": 2.462, "low": 2.457, "close": 2.457, "volume": 33.58, "quote_volume": 82.63803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 2.458, "high": 2.463, "low": 2.457, "close": 2.462, "volume": 66.38, "quote_volume": 163.35579, "trades": 12, "taker_buy_volume": 53.35, "taker_buy_quote": 131.29752}, {"ts": 1770024420000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 10.08, "quote_volume": 24.83712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024480000, "open": 2.461, "high": 2.461, "low": 2.46, "close": 2.46, "volume": 32.91, "quote_volume": 80.97807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024540000, "open": 2.46, "high": 2.476, "low": 2.46, "close": 2.473, "volume": 1189.53, "quote_volume": 2933.07368, "trades": 126, "taker_buy_volume": 1115.69, "taker_buy_quote": 2750.77815}, {"ts": 1770024600000, "open": 2.472, "high": 2.472, "low": 2.47, "close": 2.47, "volume": 206.91, "quote_volume": 511.28318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024660000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 15.14, "quote_volume": 37.36552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024720000, "open": 2.469, "high": 2.472, "low": 2.469, "close": 2.472, "volume": 46.24, "quote_volume": 114.28011, "trades": 9, "taker_buy_volume": 16.49, "taker_buy_quote": 40.76328}, {"ts": 1770024780000, "open": 2.478, "high": 2.479, "low": 2.478, "close": 2.479, "volume": 11.73, "quote_volume": 29.06921, "trades": 2, "taker_buy_volume": 11.73, "taker_buy_quote": 29.06921}, {"ts": 1770024840000, "open": 2.475, "high": 2.477, "low": 2.475, "close": 2.477, "volume": 49.68, "quote_volume": 122.96608, "trades": 7, "taker_buy_volume": 4.04, "taker_buy_quote": 10.00708}, {"ts": 1770024900000, "open": 2.476, "high": 2.477, "low": 2.474, "close": 2.474, "volume": 35.77, "quote_volume": 88.57953, "trades": 4, "taker_buy_volume": 31.74, "taker_buy_quote": 78.60931}, {"ts": 1770024960000, "open": 2.474, "high": 2.484, "low": 2.472, "close": 2.484, "volume": 126.9, "quote_volume": 314.73541, "trades": 22, "taker_buy_volume": 95.2, "taker_buy_quote": 236.34306}, {"ts": 1770025020000, "open": 2.485, "high": 2.491, "low": 2.485, "close": 2.49, "volume": 114.39, "quote_volume": 284.60328, "trades": 19, "taker_buy_volume": 25.07, "taker_buy_quote": 62.37946}, {"ts": 1770025080000, "open": 2.489, "high": 2.49, "low": 2.48, "close": 2.482, "volume": 296.97, "quote_volume": 738.74824, "trades": 22, "taker_buy_volume": 39.19, "taker_buy_quote": 97.41537}, {"ts": 1770025140000, "open": 2.48, "high": 2.48, "low": 2.474, "close": 2.474, "volume": 96.25, "quote_volume": 238.35389, "trades": 16, "taker_buy_volume": 12.55, "taker_buy_quote": 31.10858}, {"ts": 1770025200000, "open": 2.474, "high": 2.479, "low": 2.474, "close": 2.479, "volume": 65.47, "quote_volume": 162.01974, "trades": 4, "taker_buy_volume": 65.47, "taker_buy_quote": 162.01974}, {"ts": 1770025260000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 19.7, "quote_volume": 48.856, "trades": 2, "taker_buy_volume": 19.7, "taker_buy_quote": 48.856}, {"ts": 1770025320000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025380000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 22.74, "quote_volume": 56.41794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 2.482, "high": 2.482, "low": 2.481, "close": 2.482, "volume": 18.85, "quote_volume": 46.77946, "trades": 5, "taker_buy_volume": 18.85, "taker_buy_quote": 46.77946}, {"ts": 1770025500000, "open": 2.482, "high": 2.483, "low": 2.482, "close": 2.483, "volume": 11.56, "quote_volume": 28.70341, "trades": 2, "taker_buy_volume": 11.56, "taker_buy_quote": 28.70341}, {"ts": 1770025560000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025620000, "open": 2.487, "high": 2.495, "low": 2.487, "close": 2.493, "volume": 47.0, "quote_volume": 117.11781, "trades": 7, "taker_buy_volume": 21.09, "taker_buy_quote": 52.5675}, {"ts": 1770025680000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025740000, "open": 2.497, "high": 2.5, "low": 2.497, "close": 2.5, "volume": 79.85, "quote_volume": 199.56542, "trades": 14, "taker_buy_volume": 79.85, "taker_buy_quote": 199.56542}, {"ts": 1770025800000, "open": 2.497, "high": 2.497, "low": 2.487, "close": 2.487, "volume": 522.09, "quote_volume": 1301.16609, "trades": 57, "taker_buy_volume": 70.65, "taker_buy_quote": 175.82317}, {"ts": 1770025860000, "open": 2.483, "high": 2.486, "low": 2.479, "close": 2.486, "volume": 503.53, "quote_volume": 1248.37888, "trades": 12, "taker_buy_volume": 409.58, "taker_buy_quote": 1015.41998}, {"ts": 1770025920000, "open": 2.485, "high": 2.486, "low": 2.485, "close": 2.486, "volume": 133.95, "quote_volume": 332.99505, "trades": 5, "taker_buy_volume": 133.95, "taker_buy_quote": 332.99505}, {"ts": 1770025980000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026040000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 40.26, "quote_volume": 100.00584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026100000, "open": 2.486, "high": 2.486, "low": 2.474, "close": 2.476, "volume": 519.38, "quote_volume": 1287.11285, "trades": 71, "taker_buy_volume": 115.31, "taker_buy_quote": 285.83068}, {"ts": 1770026160000, "open": 2.476, "high": 2.481, "low": 2.476, "close": 2.478, "volume": 510.14, "quote_volume": 1263.50856, "trades": 7, "taker_buy_volume": 500.14, "taker_buy_quote": 1238.72856}, {"ts": 1770026220000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026280000, "open": 2.482, "high": 2.482, "low": 2.481, "close": 2.481, "volume": 4.88, "quote_volume": 12.10993, "trades": 2, "taker_buy_volume": 4.88, "taker_buy_quote": 12.10993}, {"ts": 1770026340000, "open": 2.477, "high": 2.478, "low": 2.476, "close": 2.478, "volume": 18.16, "quote_volume": 44.97977, "trades": 3, "taker_buy_volume": 2.28, "taker_buy_quote": 5.64984}, {"ts": 1770026400000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026460000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026520000, "open": 2.482, "high": 2.482, "low": 2.481, "close": 2.481, "volume": 14.14, "quote_volume": 35.08674, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 13.4028}, {"ts": 1770026580000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026640000, "open": 2.482, "high": 2.485, "low": 2.482, "close": 2.485, "volume": 37.77, "quote_volume": 93.78588, "trades": 5, "taker_buy_volume": 13.58, "taker_buy_quote": 33.7463}, {"ts": 1770026700000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026760000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 5.6, "quote_volume": 13.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026820000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 10.91, "quote_volume": 27.12226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026880000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026940000, "open": 2.481, "high": 2.483, "low": 2.481, "close": 2.483, "volume": 36.22, "quote_volume": 89.87794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 11.67, "quote_volume": 28.99995, "trades": 3, "taker_buy_volume": 11.67, "taker_buy_quote": 28.99995}, {"ts": 1770027060000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027120000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027180000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 11.67, "quote_volume": 29.06997, "trades": 2, "taker_buy_volume": 11.67, "taker_buy_quote": 29.06997}, {"ts": 1770027240000, "open": 2.489, "high": 2.491, "low": 2.489, "close": 2.489, "volume": 88.97, "quote_volume": 221.47763, "trades": 8, "taker_buy_volume": 15.65, "taker_buy_quote": 38.98415}, {"ts": 1770027300000, "open": 2.49, "high": 2.492, "low": 2.486, "close": 2.486, "volume": 214.03, "quote_volume": 532.22547, "trades": 8, "taker_buy_volume": 11.64, "taker_buy_quote": 29.00688}, {"ts": 1770027360000, "open": 2.485, "high": 2.485, "low": 2.482, "close": 2.482, "volume": 171.15, "quote_volume": 425.11643, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027420000, "open": 2.486, "high": 2.486, "low": 2.484, "close": 2.484, "volume": 49.84, "quote_volume": 123.8376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027480000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 8.05, "quote_volume": 20.0123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027540000, "open": 2.485, "high": 2.485, "low": 2.483, "close": 2.484, "volume": 354.07, "quote_volume": 879.28492, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027600000, "open": 2.485, "high": 2.488, "low": 2.485, "close": 2.486, "volume": 122.86, "quote_volume": 305.34723, "trades": 7, "taker_buy_volume": 117.74, "taker_buy_quote": 292.61891}, {"ts": 1770027660000, "open": 2.481, "high": 2.481, "low": 2.477, "close": 2.477, "volume": 29.89, "quote_volume": 74.11741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027720000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 11.7, "quote_volume": 29.0394, "trades": 2, "taker_buy_volume": 11.7, "taker_buy_quote": 29.0394}, {"ts": 1770027780000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 11.68, "quote_volume": 29.01312, "trades": 1, "taker_buy_volume": 11.68, "taker_buy_quote": 29.01312}, {"ts": 1770027840000, "open": 2.48, "high": 2.483, "low": 2.479, "close": 2.483, "volume": 39.95, "quote_volume": 99.08063, "trades": 5, "taker_buy_volume": 11.69, "taker_buy_quote": 29.01643}, {"ts": 1770027900000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027960000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 5.0, "quote_volume": 12.415, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 12.415}, {"ts": 1770028020000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 11.67, "quote_volume": 28.98828, "trades": 3, "taker_buy_volume": 11.67, "taker_buy_quote": 28.98828}, {"ts": 1770028080000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 10.16, "quote_volume": 25.26792, "trades": 1, "taker_buy_volume": 10.16, "taker_buy_quote": 25.26792}, {"ts": 1770028140000, "open": 2.486, "high": 2.486, "low": 2.484, "close": 2.484, "volume": 57.51, "quote_volume": 142.9033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028200000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 2.491, "high": 2.495, "low": 2.491, "close": 2.492, "volume": 440.01, "quote_volume": 1096.43536, "trades": 38, "taker_buy_volume": 370.89, "taker_buy_quote": 924.18832}, {"ts": 1770028320000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028380000, "open": 2.493, "high": 2.494, "low": 2.493, "close": 2.494, "volume": 12.64, "quote_volume": 31.51635, "trades": 3, "taker_buy_volume": 12.64, "taker_buy_quote": 31.51635}, {"ts": 1770028440000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028500000, "open": 2.491, "high": 2.491, "low": 2.49, "close": 2.49, "volume": 18.94, "quote_volume": 47.16864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 2.489, "high": 2.491, "low": 2.479, "close": 2.484, "volume": 447.26, "quote_volume": 1110.82433, "trades": 63, "taker_buy_volume": 54.48, "taker_buy_quote": 135.50304}, {"ts": 1770028620000, "open": 2.484, "high": 2.484, "low": 2.482, "close": 2.482, "volume": 17.89, "quote_volume": 44.41914, "trades": 3, "taker_buy_volume": 8.08, "taker_buy_quote": 20.07072}, {"ts": 1770028680000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028740000, "open": 2.482, "high": 2.485, "low": 2.482, "close": 2.483, "volume": 32.7, "quote_volume": 81.21689, "trades": 7, "taker_buy_volume": 15.81, "taker_buy_quote": 39.28785}, {"ts": 1770028800000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 35.03, "quote_volume": 86.90943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028860000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 188.32, "quote_volume": 467.22192, "trades": 10, "taker_buy_volume": 188.32, "taker_buy_quote": 467.22192}, {"ts": 1770028920000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 4.52, "quote_volume": 11.22768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 7.15, "quote_volume": 17.75345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029040000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 34.76, "quote_volume": 86.27432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029100000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 2.481, "high": 2.482, "low": 2.481, "close": 2.481, "volume": 11.34, "quote_volume": 28.13734, "trades": 3, "taker_buy_volume": 2.8, "taker_buy_quote": 6.9496}, {"ts": 1770029220000, "open": 2.482, "high": 2.482, "low": 2.48, "close": 2.48, "volume": 27.07, "quote_volume": 67.17334, "trades": 6, "taker_buy_volume": 19.87, "taker_buy_quote": 49.31734}, {"ts": 1770029280000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 23.62, "quote_volume": 58.62484, "trades": 3, "taker_buy_volume": 23.62, "taker_buy_quote": 58.62484}, {"ts": 1770029340000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 6.48, "quote_volume": 16.05744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 6.09, "quote_volume": 15.11538, "trades": 1, "taker_buy_volume": 6.09, "taker_buy_quote": 15.11538}, {"ts": 1770029520000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 5.15, "quote_volume": 12.76685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 28.3, "quote_volume": 70.1557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029700000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 45.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 111.6}, {"ts": 1770029760000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029820000, "open": 2.48, "high": 2.48, "low": 2.466, "close": 2.477, "volume": 3367.62, "quote_volume": 8329.15835, "trades": 77, "taker_buy_volume": 297.25, "taker_buy_quote": 735.58375}, {"ts": 1770029880000, "open": 2.475, "high": 2.479, "low": 2.474, "close": 2.479, "volume": 296.61, "quote_volume": 734.17065, "trades": 14, "taker_buy_volume": 280.43, "taker_buy_quote": 694.12515}, {"ts": 1770029940000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 2.479, "high": 2.479, "low": 2.478, "close": 2.478, "volume": 60.64, "quote_volume": 150.32378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030060000, "open": 2.479, "high": 2.484, "low": 2.479, "close": 2.48, "volume": 331.49, "quote_volume": 822.02864, "trades": 11, "taker_buy_volume": 53.36, "taker_buy_quote": 132.32124}, {"ts": 1770030120000, "open": 2.478, "high": 2.485, "low": 2.478, "close": 2.483, "volume": 287.17, "quote_volume": 712.96575, "trades": 12, "taker_buy_volume": 271.95, "taker_buy_quote": 675.19939}, {"ts": 1770030180000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 136.75, "quote_volume": 339.14, "trades": 6, "taker_buy_volume": 7.99, "taker_buy_quote": 19.8152}, {"ts": 1770030240000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 32.28, "quote_volume": 80.0544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030420000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 6.25, "quote_volume": 15.53125, "trades": 3, "taker_buy_volume": 6.25, "taker_buy_quote": 15.53125}, {"ts": 1770030480000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030540000, "open": 2.483, "high": 2.484, "low": 2.483, "close": 2.484, "volume": 40.42, "quote_volume": 100.37496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 2.482, "high": 2.482, "low": 2.479, "close": 2.479, "volume": 138.92, "quote_volume": 344.58343, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030660000, "open": 2.483, "high": 2.483, "low": 2.482, "close": 2.482, "volume": 75.97, "quote_volume": 188.62071, "trades": 16, "taker_buy_volume": 61.96, "taker_buy_quote": 153.84668}, {"ts": 1770030720000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030780000, "open": 2.487, "high": 2.491, "low": 2.487, "close": 2.489, "volume": 178.96, "quote_volume": 445.44364, "trades": 15, "taker_buy_volume": 67.82, "taker_buy_quote": 168.83948}, {"ts": 1770030840000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030900000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 11.65, "quote_volume": 28.9619, "trades": 3, "taker_buy_volume": 11.65, "taker_buy_quote": 28.9619}, {"ts": 1770031020000, "open": 2.483, "high": 2.484, "low": 2.483, "close": 2.484, "volume": 13.51, "quote_volume": 33.55342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031080000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 11.67, "quote_volume": 28.99995, "trades": 1, "taker_buy_volume": 11.67, "taker_buy_quote": 28.99995}, {"ts": 1770031140000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 10.33, "quote_volume": 25.70104, "trades": 3, "taker_buy_volume": 10.33, "taker_buy_quote": 25.70104}, {"ts": 1770031200000, "open": 2.488, "high": 2.488, "low": 2.485, "close": 2.485, "volume": 9.64, "quote_volume": 23.96941, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 11.61896}, {"ts": 1770031260000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031380000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 28.45, "quote_volume": 70.64135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 2.7, "quote_volume": 6.7068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031560000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031620000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031740000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031800000, "open": 2.49, "high": 2.494, "low": 2.49, "close": 2.49, "volume": 265.76, "quote_volume": 661.94385, "trades": 24, "taker_buy_volume": 204.08, "taker_buy_quote": 508.34109}, {"ts": 1770031860000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 11.83, "quote_volume": 29.4567, "trades": 3, "taker_buy_volume": 11.83, "taker_buy_quote": 29.4567}, {"ts": 1770031920000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 12.92, "quote_volume": 32.1708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 2.489, "high": 2.491, "low": 2.489, "close": 2.491, "volume": 53.0, "quote_volume": 131.933, "trades": 3, "taker_buy_volume": 8.0, "taker_buy_quote": 19.928}, {"ts": 1770032100000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 21.25, "quote_volume": 52.9125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 2.489, "high": 2.489, "low": 2.488, "close": 2.488, "volume": 44.64, "quote_volume": 111.1037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032280000, "open": 2.487, "high": 2.488, "low": 2.487, "close": 2.488, "volume": 25.81, "quote_volume": 64.20896, "trades": 6, "taker_buy_volume": 19.49, "taker_buy_quote": 48.49112}, {"ts": 1770032340000, "open": 2.488, "high": 2.489, "low": 2.488, "close": 2.489, "volume": 41.08, "quote_volume": 102.2196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032400000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 17.64, "quote_volume": 43.87068, "trades": 10, "taker_buy_volume": 17.64, "taker_buy_quote": 43.87068}, {"ts": 1770032460000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 2.61, "quote_volume": 6.48585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032580000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 2.484, "high": 2.484, "low": 2.481, "close": 2.481, "volume": 5.77, "quote_volume": 14.32413, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 7.25328}, {"ts": 1770032700000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 2.71, "quote_volume": 6.72351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032760000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032820000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032880000, "open": 2.48, "high": 2.481, "low": 2.48, "close": 2.481, "volume": 21.32, "quote_volume": 52.88212, "trades": 6, "taker_buy_volume": 17.05, "taker_buy_quote": 42.28825}, {"ts": 1770032940000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033000000, "open": 2.483, "high": 2.485, "low": 2.483, "close": 2.485, "volume": 145.89, "quote_volume": 362.36841, "trades": 5, "taker_buy_volume": 145.89, "taker_buy_quote": 362.36841}, {"ts": 1770033060000, "open": 2.484, "high": 2.487, "low": 2.484, "close": 2.487, "volume": 20.4, "quote_volume": 50.69097, "trades": 9, "taker_buy_volume": 20.4, "taker_buy_quote": 50.69097}, {"ts": 1770033120000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033180000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 4.27, "quote_volume": 10.62376, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 10.62376}, {"ts": 1770033240000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 2.488, "high": 2.488, "low": 2.481, "close": 2.482, "volume": 802.92, "quote_volume": 1994.73364, "trades": 34, "taker_buy_volume": 24.2, "taker_buy_quote": 60.05177}, {"ts": 1770033420000, "open": 2.479, "high": 2.483, "low": 2.479, "close": 2.483, "volume": 40.59, "quote_volume": 100.67097, "trades": 5, "taker_buy_volume": 12.09, "taker_buy_quote": 30.01947}, {"ts": 1770033480000, "open": 2.478, "high": 2.478, "low": 2.474, "close": 2.477, "volume": 988.86, "quote_volume": 2448.95158, "trades": 48, "taker_buy_volume": 95.68, "taker_buy_quote": 236.93871}, {"ts": 1770033540000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033600000, "open": 2.478, "high": 2.48, "low": 2.476, "close": 2.476, "volume": 19.05, "quote_volume": 47.2185, "trades": 6, "taker_buy_volume": 17.0, "taker_buy_quote": 42.1427}, {"ts": 1770033660000, "open": 2.476, "high": 2.477, "low": 2.476, "close": 2.477, "volume": 10.88, "quote_volume": 26.947, "trades": 2, "taker_buy_volume": 8.12, "taker_buy_quote": 20.11324}, {"ts": 1770033720000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 2.48, "high": 2.48, "low": 2.479, "close": 2.479, "volume": 269.59, "quote_volume": 668.57306, "trades": 7, "taker_buy_volume": 269.59, "taker_buy_quote": 668.57306}, {"ts": 1770033840000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 15.03, "quote_volume": 37.28943, "trades": 3, "taker_buy_volume": 15.03, "taker_buy_quote": 37.28943}, {"ts": 1770033900000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033960000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034020000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034080000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034140000, "open": 2.482, "high": 2.485, "low": 2.482, "close": 2.484, "volume": 96.61, "quote_volume": 239.91139, "trades": 14, "taker_buy_volume": 47.57, "taker_buy_quote": 118.11653}, {"ts": 1770034200000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034260000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 13.97, "quote_volume": 34.71545, "trades": 3, "taker_buy_volume": 13.97, "taker_buy_quote": 34.71545}, {"ts": 1770034320000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "open": 2.483, "high": 2.488, "low": 2.483, "close": 2.488, "volume": 775.05, "quote_volume": 1926.08517, "trades": 14, "taker_buy_volume": 769.71, "taker_buy_quote": 1912.82595}, {"ts": 1770034440000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034500000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 2.6, "quote_volume": 6.4558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034620000, "open": 2.484, "high": 2.488, "low": 2.484, "close": 2.487, "volume": 48.32, "quote_volume": 120.1019, "trades": 9, "taker_buy_volume": 48.32, "taker_buy_quote": 120.1019}, {"ts": 1770034680000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034740000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034800000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034860000, "open": 2.491, "high": 2.492, "low": 2.491, "close": 2.492, "volume": 51.54, "quote_volume": 128.43285, "trades": 2, "taker_buy_volume": 51.54, "taker_buy_quote": 128.43285}, {"ts": 1770034920000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034980000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 21.86, "quote_volume": 54.47512, "trades": 5, "taker_buy_volume": 21.86, "taker_buy_quote": 54.47512}, {"ts": 1770035040000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 28.61, "quote_volume": 71.26751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035100000, "open": 2.494, "high": 2.503, "low": 2.494, "close": 2.5, "volume": 1236.75, "quote_volume": 3089.85072, "trades": 60, "taker_buy_volume": 1089.93, "taker_buy_quote": 2722.59981}, {"ts": 1770035160000, "open": 2.497, "high": 2.5, "low": 2.495, "close": 2.495, "volume": 99.03, "quote_volume": 247.31805, "trades": 17, "taker_buy_volume": 42.09, "taker_buy_quote": 105.19727}, {"ts": 1770035220000, "open": 2.496, "high": 2.496, "low": 2.495, "close": 2.495, "volume": 25.39, "quote_volume": 63.35062, "trades": 4, "taker_buy_volume": 25.39, "taker_buy_quote": 63.35062}, {"ts": 1770035280000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 41.07, "quote_volume": 102.22323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035340000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035400000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 2.56, "quote_volume": 6.36928, "trades": 1, "taker_buy_volume": 2.56, "taker_buy_quote": 6.36928}, {"ts": 1770035520000, "open": 2.488, "high": 2.492, "low": 2.488, "close": 2.492, "volume": 72.37, "quote_volume": 180.16912, "trades": 6, "taker_buy_volume": 72.37, "taker_buy_quote": 180.16912}, {"ts": 1770035580000, "open": 2.487, "high": 2.488, "low": 2.486, "close": 2.488, "volume": 85.82, "quote_volume": 213.41857, "trades": 11, "taker_buy_volume": 2.89, "taker_buy_quote": 7.19032}, {"ts": 1770035640000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 2.42, "quote_volume": 6.01854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 2.486, "high": 2.488, "low": 2.486, "close": 2.488, "volume": 41.68, "quote_volume": 103.66085, "trades": 8, "taker_buy_volume": 34.26, "taker_buy_quote": 85.21473}, {"ts": 1770035760000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 17.7, "quote_volume": 44.0907, "trades": 2, "taker_buy_volume": 17.7, "taker_buy_quote": 44.0907}, {"ts": 1770035820000, "open": 2.493, "high": 2.495, "low": 2.493, "close": 2.495, "volume": 160.37, "quote_volume": 399.97521, "trades": 6, "taker_buy_volume": 160.37, "taker_buy_quote": 399.97521}, {"ts": 1770035880000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035940000, "open": 2.493, "high": 2.493, "low": 2.49, "close": 2.49, "volume": 31.28, "quote_volume": 77.90793, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 6.38208}, {"ts": 1770036000000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036060000, "open": 2.493, "high": 2.494, "low": 2.491, "close": 2.491, "volume": 27.6, "quote_volume": 68.79588, "trades": 8, "taker_buy_volume": 22.7, "taker_buy_quote": 56.58998}, {"ts": 1770036120000, "open": 2.49, "high": 2.491, "low": 2.49, "close": 2.491, "volume": 138.82, "quote_volume": 345.6822, "trades": 4, "taker_buy_volume": 20.4, "taker_buy_quote": 50.8164}, {"ts": 1770036180000, "open": 2.489, "high": 2.489, "low": 2.488, "close": 2.488, "volume": 102.74, "quote_volume": 255.61953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036240000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 22.93, "quote_volume": 56.98105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036360000, "open": 2.486, "high": 2.489, "low": 2.486, "close": 2.489, "volume": 8.29, "quote_volume": 20.61494, "trades": 2, "taker_buy_volume": 2.0, "taker_buy_quote": 4.978}, {"ts": 1770036420000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036480000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 2.01, "quote_volume": 4.99887, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 4.99887}, {"ts": 1770036540000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036600000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 7.43, "quote_volume": 18.46355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036720000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 66.0, "quote_volume": 164.274, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 112.005}, {"ts": 1770036780000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 2.497, "high": 2.498, "low": 2.496, "close": 2.498, "volume": 35.79, "quote_volume": 89.37057, "trades": 5, "taker_buy_volume": 7.02, "taker_buy_quote": 17.53596}, {"ts": 1770036900000, "open": 2.497, "high": 2.498, "low": 2.497, "close": 2.498, "volume": 67.0, "quote_volume": 167.3106, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 167.3106}, {"ts": 1770036960000, "open": 2.502, "high": 2.502, "low": 2.5, "close": 2.5, "volume": 41.3, "quote_volume": 103.26108, "trades": 3, "taker_buy_volume": 5.54, "taker_buy_quote": 13.86108}, {"ts": 1770037020000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 11.35, "quote_volume": 28.38635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037080000, "open": 2.501, "high": 2.501, "low": 2.5, "close": 2.5, "volume": 107.24, "quote_volume": 268.166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 2.497, "high": 2.497, "low": 2.495, "close": 2.495, "volume": 39.98, "quote_volume": 99.76006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 4.39, "quote_volume": 10.94427, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 10.94427}, {"ts": 1770037260000, "open": 2.493, "high": 2.493, "low": 2.489, "close": 2.489, "volume": 86.84, "quote_volume": 216.2182, "trades": 6, "taker_buy_volume": 15.88, "taker_buy_quote": 39.58884}, {"ts": 1770037320000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037380000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037440000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037500000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 2.53, "quote_volume": 6.29464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 2.488, "high": 2.492, "low": 2.488, "close": 2.492, "volume": 56.23, "quote_volume": 140.04739, "trades": 9, "taker_buy_volume": 56.23, "taker_buy_quote": 140.04739}, {"ts": 1770037620000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 2.57, "quote_volume": 6.3993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 28.86, "quote_volume": 71.91912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037800000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037860000, "open": 2.496, "high": 2.498, "low": 2.496, "close": 2.497, "volume": 68.61, "quote_volume": 171.28054, "trades": 5, "taker_buy_volume": 54.65, "taker_buy_quote": 136.42242}, {"ts": 1770037920000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037980000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 84.7, "quote_volume": 211.5806, "trades": 18, "taker_buy_volume": 66.83, "taker_buy_quote": 166.94134}, {"ts": 1770038100000, "open": 2.498, "high": 2.498, "low": 2.498, "close": 2.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038160000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 4.88, "quote_volume": 12.18536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038220000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038280000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038340000, "open": 2.5, "high": 2.503, "low": 2.5, "close": 2.503, "volume": 233.76, "quote_volume": 584.65634, "trades": 27, "taker_buy_volume": 233.76, "taker_buy_quote": 584.65634}, {"ts": 1770038400000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038460000, "open": 2.503, "high": 2.506, "low": 2.503, "close": 2.505, "volume": 44.13, "quote_volume": 110.54547, "trades": 12, "taker_buy_volume": 41.71, "taker_buy_quote": 104.48337}, {"ts": 1770038520000, "open": 2.508, "high": 2.512, "low": 2.508, "close": 2.51, "volume": 20.48, "quote_volume": 51.40786, "trades": 5, "taker_buy_volume": 18.25, "taker_buy_quote": 45.81056}, {"ts": 1770038580000, "open": 2.509, "high": 2.509, "low": 2.508, "close": 2.509, "volume": 45.02, "quote_volume": 112.94096, "trades": 6, "taker_buy_volume": 3.55, "taker_buy_quote": 8.90695}, {"ts": 1770038640000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038700000, "open": 2.508, "high": 2.508, "low": 2.505, "close": 2.506, "volume": 762.53, "quote_volume": 1911.84413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038760000, "open": 2.505, "high": 2.507, "low": 2.505, "close": 2.507, "volume": 23.34, "quote_volume": 58.48008, "trades": 3, "taker_buy_volume": 23.34, "taker_buy_quote": 58.48008}, {"ts": 1770038820000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 4.53, "quote_volume": 11.33859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038940000, "open": 2.502, "high": 2.508, "low": 2.501, "close": 2.508, "volume": 379.0, "quote_volume": 948.73092, "trades": 21, "taker_buy_volume": 189.18, "taker_buy_quote": 473.94412}, {"ts": 1770039000000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039060000, "open": 2.503, "high": 2.503, "low": 2.502, "close": 2.502, "volume": 27.99, "quote_volume": 70.05674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039120000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039180000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039300000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 4.67, "quote_volume": 11.68434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039360000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 13.34, "quote_volume": 33.39002, "trades": 1, "taker_buy_volume": 13.34, "taker_buy_quote": 33.39002}, {"ts": 1770039420000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 48.99, "quote_volume": 122.62197, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 9.98697}, {"ts": 1770039480000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 312.28, "quote_volume": 781.63684, "trades": 3, "taker_buy_volume": 312.28, "taker_buy_quote": 781.63684}, {"ts": 1770039540000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 61.11, "quote_volume": 152.775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039600000, "open": 2.501, "high": 2.501, "low": 2.498, "close": 2.498, "volume": 7.35, "quote_volume": 18.3753, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 12.505}, {"ts": 1770039660000, "open": 2.497, "high": 2.497, "low": 2.495, "close": 2.495, "volume": 287.19, "quote_volume": 716.83817, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 2.503, "high": 2.505, "low": 2.503, "close": 2.505, "volume": 240.79, "quote_volume": 602.76137, "trades": 11, "taker_buy_volume": 240.79, "taker_buy_quote": 602.76137}, {"ts": 1770039780000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 11.66, "quote_volume": 29.19664, "trades": 1, "taker_buy_volume": 11.66, "taker_buy_quote": 29.19664}, {"ts": 1770039840000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 38.08, "quote_volume": 95.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040020000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040080000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040140000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040200000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 21.93, "quote_volume": 54.89079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040260000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040320000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040380000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040440000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 29.12, "quote_volume": 72.77088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 2.501, "high": 2.503, "low": 2.501, "close": 2.503, "volume": 106.85, "quote_volume": 267.32355, "trades": 9, "taker_buy_volume": 77.0, "taker_buy_quote": 192.609}, {"ts": 1770040560000, "open": 2.505, "high": 2.505, "low": 2.504, "close": 2.504, "volume": 116.85, "quote_volume": 292.68662, "trades": 14, "taker_buy_volume": 49.22, "taker_buy_quote": 123.2961}, {"ts": 1770040620000, "open": 2.504, "high": 2.506, "low": 2.504, "close": 2.506, "volume": 106.75, "quote_volume": 267.38153, "trades": 17, "taker_buy_volume": 106.75, "taker_buy_quote": 267.38153}, {"ts": 1770040680000, "open": 2.504, "high": 2.506, "low": 2.504, "close": 2.506, "volume": 116.52, "quote_volume": 291.8933, "trades": 6, "taker_buy_volume": 109.74, "taker_buy_quote": 274.90262}, {"ts": 1770040740000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 45.0, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040800000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 3.98, "quote_volume": 9.96194, "trades": 1, "taker_buy_volume": 3.98, "taker_buy_quote": 9.96194}, {"ts": 1770040860000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 2.3, "quote_volume": 5.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040920000, "open": 2.5, "high": 2.5, "low": 2.496, "close": 2.497, "volume": 375.7, "quote_volume": 938.66113, "trades": 13, "taker_buy_volume": 64.69, "taker_buy_quote": 161.49292}, {"ts": 1770040980000, "open": 2.494, "high": 2.496, "low": 2.489, "close": 2.493, "volume": 739.84, "quote_volume": 1844.95681, "trades": 22, "taker_buy_volume": 403.02, "taker_buy_quote": 1005.3789}, {"ts": 1770041040000, "open": 2.497, "high": 2.497, "low": 2.496, "close": 2.496, "volume": 50.4, "quote_volume": 125.84624, "trades": 2, "taker_buy_volume": 50.4, "taker_buy_quote": 125.84624}, {"ts": 1770041100000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 6.84, "quote_volume": 17.04528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041160000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041280000, "open": 2.492, "high": 2.492, "low": 2.492, "close": 2.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041340000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 29.1, "quote_volume": 72.6045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 2.496, "high": 2.496, "low": 2.486, "close": 2.487, "volume": 448.7, "quote_volume": 1117.30998, "trades": 39, "taker_buy_volume": 6.88, "taker_buy_quote": 17.11056}, {"ts": 1770041460000, "open": 2.486, "high": 2.486, "low": 2.477, "close": 2.481, "volume": 640.39, "quote_volume": 1590.61395, "trades": 28, "taker_buy_volume": 48.94, "taker_buy_quote": 121.47664}, {"ts": 1770041520000, "open": 2.481, "high": 2.491, "low": 2.481, "close": 2.491, "volume": 601.62, "quote_volume": 1495.79077, "trades": 19, "taker_buy_volume": 601.62, "taker_buy_quote": 1495.79077}, {"ts": 1770041580000, "open": 2.491, "high": 2.491, "low": 2.488, "close": 2.488, "volume": 17.37, "quote_volume": 43.24764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 2.487, "high": 2.488, "low": 2.487, "close": 2.488, "volume": 190.51, "quote_volume": 473.97421, "trades": 6, "taker_buy_volume": 190.51, "taker_buy_quote": 473.97421}, {"ts": 1770041700000, "open": 2.486, "high": 2.487, "low": 2.482, "close": 2.487, "volume": 287.59, "quote_volume": 714.44676, "trades": 24, "taker_buy_volume": 84.57, "taker_buy_quote": 210.27995}, {"ts": 1770041760000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 14.41, "quote_volume": 35.83767, "trades": 3, "taker_buy_volume": 14.41, "taker_buy_quote": 35.83767}, {"ts": 1770042060000, "open": 2.487, "high": 2.501, "low": 2.487, "close": 2.496, "volume": 832.8, "quote_volume": 2079.01921, "trades": 63, "taker_buy_volume": 813.78, "taker_buy_quote": 2031.54529}, {"ts": 1770042120000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042180000, "open": 2.5, "high": 2.501, "low": 2.5, "close": 2.501, "volume": 40.05, "quote_volume": 100.15394, "trades": 7, "taker_buy_volume": 40.05, "taker_buy_quote": 100.15394}, {"ts": 1770042240000, "open": 2.499, "high": 2.499, "low": 2.497, "close": 2.497, "volume": 96.1, "quote_volume": 240.1329, "trades": 24, "taker_buy_volume": 67.09, "taker_buy_quote": 167.65791}, {"ts": 1770042300000, "open": 2.499, "high": 2.5, "low": 2.499, "close": 2.5, "volume": 18.98, "quote_volume": 47.43913, "trades": 3, "taker_buy_volume": 18.98, "taker_buy_quote": 47.43913}, {"ts": 1770042360000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 6.79, "quote_volume": 16.93426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042420000, "open": 2.496, "high": 2.501, "low": 2.496, "close": 2.497, "volume": 165.5, "quote_volume": 413.67873, "trades": 14, "taker_buy_volume": 154.35, "taker_buy_quote": 385.83718}, {"ts": 1770042480000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042600000, "open": 2.503, "high": 2.519, "low": 2.503, "close": 2.516, "volume": 1501.75, "quote_volume": 3774.1263, "trades": 137, "taker_buy_volume": 935.42, "taker_buy_quote": 2351.59722}, {"ts": 1770042660000, "open": 2.515, "high": 2.515, "low": 2.506, "close": 2.513, "volume": 1490.76, "quote_volume": 3740.52279, "trades": 74, "taker_buy_volume": 784.27, "taker_buy_quote": 1968.4125}, {"ts": 1770042720000, "open": 2.511, "high": 2.516, "low": 2.511, "close": 2.516, "volume": 152.75, "quote_volume": 383.90631, "trades": 32, "taker_buy_volume": 145.04, "taker_buy_quote": 364.50795}, {"ts": 1770042780000, "open": 2.513, "high": 2.516, "low": 2.508, "close": 2.509, "volume": 61.7, "quote_volume": 154.89201, "trades": 12, "taker_buy_volume": 54.99, "taker_buy_quote": 138.06333}, {"ts": 1770042840000, "open": 2.51, "high": 2.513, "low": 2.51, "close": 2.513, "volume": 127.28, "quote_volume": 319.6683, "trades": 14, "taker_buy_volume": 50.28, "taker_buy_quote": 126.3213}, {"ts": 1770042900000, "open": 2.513, "high": 2.534, "low": 2.513, "close": 2.53, "volume": 751.25, "quote_volume": 1897.18681, "trades": 119, "taker_buy_volume": 712.05, "taker_buy_quote": 1798.01677}, {"ts": 1770042960000, "open": 2.524, "high": 2.524, "low": 2.516, "close": 2.52, "volume": 251.05, "quote_volume": 631.98843, "trades": 6, "taker_buy_volume": 6.05, "taker_buy_quote": 15.246}, {"ts": 1770043020000, "open": 2.521, "high": 2.525, "low": 2.519, "close": 2.525, "volume": 145.02, "quote_volume": 365.53032, "trades": 32, "taker_buy_volume": 96.31, "taker_buy_quote": 242.82118}, {"ts": 1770043080000, "open": 2.523, "high": 2.524, "low": 2.521, "close": 2.524, "volume": 54.0, "quote_volume": 136.25385, "trades": 11, "taker_buy_volume": 38.07, "taker_buy_quote": 96.07994}, {"ts": 1770043140000, "open": 2.517, "high": 2.519, "low": 2.512, "close": 2.515, "volume": 143.12, "quote_volume": 360.06981, "trades": 20, "taker_buy_volume": 101.66, "taker_buy_quote": 255.8829}, {"ts": 1770043200000, "open": 2.519, "high": 2.525, "low": 2.519, "close": 2.525, "volume": 210.14, "quote_volume": 530.12742, "trades": 47, "taker_buy_volume": 131.24, "taker_buy_quote": 331.08166}, {"ts": 1770043260000, "open": 2.522, "high": 2.522, "low": 2.52, "close": 2.522, "volume": 18.67, "quote_volume": 47.06768, "trades": 3, "taker_buy_volume": 5.46, "taker_buy_quote": 13.77012}, {"ts": 1770043320000, "open": 2.52, "high": 2.527, "low": 2.52, "close": 2.521, "volume": 97.29, "quote_volume": 245.33881, "trades": 18, "taker_buy_volume": 15.86, "taker_buy_quote": 40.02264}, {"ts": 1770043380000, "open": 2.516, "high": 2.516, "low": 2.514, "close": 2.516, "volume": 292.83, "quote_volume": 736.25941, "trades": 11, "taker_buy_volume": 7.92, "taker_buy_quote": 19.9188}, {"ts": 1770043440000, "open": 2.519, "high": 2.521, "low": 2.519, "close": 2.521, "volume": 16.17, "quote_volume": 40.7484, "trades": 3, "taker_buy_volume": 16.17, "taker_buy_quote": 40.7484}, {"ts": 1770043500000, "open": 2.513, "high": 2.513, "low": 2.51, "close": 2.513, "volume": 55.5, "quote_volume": 139.36951, "trades": 11, "taker_buy_volume": 48.02, "taker_buy_quote": 120.5879}, {"ts": 1770043560000, "open": 2.519, "high": 2.52, "low": 2.519, "close": 2.52, "volume": 18.69, "quote_volume": 47.09257, "trades": 5, "taker_buy_volume": 18.69, "taker_buy_quote": 47.09257}, {"ts": 1770043620000, "open": 2.521, "high": 2.521, "low": 2.515, "close": 2.515, "volume": 15.58, "quote_volume": 39.2398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043680000, "open": 2.51, "high": 2.51, "low": 2.504, "close": 2.505, "volume": 626.54, "quote_volume": 1569.55288, "trades": 13, "taker_buy_volume": 7.98, "taker_buy_quote": 20.01384}, {"ts": 1770043740000, "open": 2.505, "high": 2.507, "low": 2.504, "close": 2.504, "volume": 172.46, "quote_volume": 431.86777, "trades": 13, "taker_buy_volume": 2.4, "taker_buy_quote": 6.0168}, {"ts": 1770043800000, "open": 2.506, "high": 2.51, "low": 2.506, "close": 2.51, "volume": 13.26, "quote_volume": 33.25373, "trades": 3, "taker_buy_volume": 13.26, "taker_buy_quote": 33.25373}, {"ts": 1770043860000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043920000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043980000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044040000, "open": 2.504, "high": 2.508, "low": 2.502, "close": 2.505, "volume": 233.17, "quote_volume": 583.83679, "trades": 13, "taker_buy_volume": 28.15, "taker_buy_quote": 70.59007}, {"ts": 1770044100000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 2.507, "high": 2.507, "low": 2.495, "close": 2.497, "volume": 249.11, "quote_volume": 622.43803, "trades": 37, "taker_buy_volume": 62.1, "taker_buy_quote": 155.11561}, {"ts": 1770044220000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044280000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044340000, "open": 2.499, "high": 2.502, "low": 2.499, "close": 2.5, "volume": 112.18, "quote_volume": 280.58454, "trades": 23, "taker_buy_volume": 96.36, "taker_buy_quote": 241.02469}, {"ts": 1770044400000, "open": 2.5, "high": 2.502, "low": 2.499, "close": 2.502, "volume": 256.79, "quote_volume": 642.05387, "trades": 30, "taker_buy_volume": 193.19, "taker_buy_quote": 483.07095}, {"ts": 1770044460000, "open": 2.499, "high": 2.501, "low": 2.498, "close": 2.501, "volume": 47.57, "quote_volume": 118.95349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044520000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044580000, "open": 2.501, "high": 2.501, "low": 2.5, "close": 2.5, "volume": 21.72, "quote_volume": 54.316, "trades": 3, "taker_buy_volume": 5.72, "taker_buy_quote": 14.3}, {"ts": 1770044640000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044700000, "open": 2.503, "high": 2.503, "low": 2.499, "close": 2.499, "volume": 247.26, "quote_volume": 618.00769, "trades": 25, "taker_buy_volume": 51.3, "taker_buy_quote": 128.1987}, {"ts": 1770044760000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 2.497, "high": 2.5, "low": 2.497, "close": 2.5, "volume": 165.8, "quote_volume": 414.11254, "trades": 18, "taker_buy_volume": 162.97, "taker_buy_quote": 407.03754}, {"ts": 1770044880000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 24.12, "quote_volume": 60.49296, "trades": 7, "taker_buy_volume": 24.12, "taker_buy_quote": 60.49296}, {"ts": 1770044940000, "open": 2.503, "high": 2.503, "low": 2.502, "close": 2.502, "volume": 29.28, "quote_volume": 73.26669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045000000, "open": 2.512, "high": 2.512, "low": 2.507, "close": 2.507, "volume": 19.59, "quote_volume": 49.16011, "trades": 4, "taker_buy_volume": 7.66, "taker_buy_quote": 19.24192}, {"ts": 1770045060000, "open": 2.51, "high": 2.51, "low": 2.508, "close": 2.508, "volume": 167.98, "quote_volume": 421.3098, "trades": 4, "taker_buy_volume": 167.98, "taker_buy_quote": 421.3098}, {"ts": 1770045120000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 5.77, "quote_volume": 14.47116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045180000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045240000, "open": 2.515, "high": 2.516, "low": 2.514, "close": 2.514, "volume": 31.76, "quote_volume": 79.87387, "trades": 4, "taker_buy_volume": 7.91, "taker_buy_quote": 19.89365}, {"ts": 1770045300000, "open": 2.507, "high": 2.507, "low": 2.506, "close": 2.506, "volume": 100.85, "quote_volume": 252.75005, "trades": 18, "taker_buy_volume": 8.15, "taker_buy_quote": 20.4239}, {"ts": 1770045360000, "open": 2.508, "high": 2.511, "low": 2.508, "close": 2.511, "volume": 20.82, "quote_volume": 52.25508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045420000, "open": 2.517, "high": 2.521, "low": 2.515, "close": 2.515, "volume": 179.1, "quote_volume": 450.93332, "trades": 22, "taker_buy_volume": 82.68, "taker_buy_quote": 208.28456}, {"ts": 1770045480000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 31.92, "quote_volume": 80.08728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 2.51, "high": 2.516, "low": 2.509, "close": 2.516, "volume": 100.38, "quote_volume": 252.18972, "trades": 21, "taker_buy_volume": 36.73, "taker_buy_quote": 92.34023}, {"ts": 1770045600000, "open": 2.516, "high": 2.516, "low": 2.513, "close": 2.513, "volume": 37.41, "quote_volume": 94.049, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045660000, "open": 2.515, "high": 2.524, "low": 2.514, "close": 2.524, "volume": 188.88, "quote_volume": 475.53894, "trades": 32, "taker_buy_volume": 109.61, "taker_buy_quote": 276.1625}, {"ts": 1770045720000, "open": 2.521, "high": 2.523, "low": 2.521, "close": 2.521, "volume": 133.43, "quote_volume": 336.50185, "trades": 21, "taker_buy_volume": 62.41, "taker_buy_quote": 157.46043}, {"ts": 1770045780000, "open": 2.522, "high": 2.522, "low": 2.521, "close": 2.521, "volume": 12.96, "quote_volume": 32.68108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045840000, "open": 2.522, "high": 2.523, "low": 2.522, "close": 2.523, "volume": 22.96, "quote_volume": 57.92234, "trades": 5, "taker_buy_volume": 22.96, "taker_buy_quote": 57.92234}, {"ts": 1770045900000, "open": 2.525, "high": 2.527, "low": 2.525, "close": 2.525, "volume": 55.95, "quote_volume": 141.29665, "trades": 5, "taker_buy_volume": 15.91, "taker_buy_quote": 40.18661}, {"ts": 1770045960000, "open": 2.524, "high": 2.524, "low": 2.517, "close": 2.517, "volume": 134.77, "quote_volume": 339.58468, "trades": 27, "taker_buy_volume": 29.34, "taker_buy_quote": 74.04512}, {"ts": 1770046020000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 74.6, "quote_volume": 187.6936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046080000, "open": 2.514, "high": 2.516, "low": 2.514, "close": 2.516, "volume": 30.26, "quote_volume": 76.07534, "trades": 10, "taker_buy_volume": 30.26, "taker_buy_quote": 76.07534}, {"ts": 1770046140000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046200000, "open": 2.516, "high": 2.516, "low": 2.511, "close": 2.512, "volume": 36.19, "quote_volume": 90.99029, "trades": 6, "taker_buy_volume": 3.95, "taker_buy_quote": 9.9224}, {"ts": 1770046260000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 6.46, "quote_volume": 16.27274, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 16.27274}, {"ts": 1770046320000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046380000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046440000, "open": 2.518, "high": 2.518, "low": 2.518, "close": 2.518, "volume": 3.73, "quote_volume": 9.39214, "trades": 1, "taker_buy_volume": 3.73, "taker_buy_quote": 9.39214}, {"ts": 1770046500000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 7.03, "quote_volume": 17.6453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046560000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046620000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046680000, "open": 2.524, "high": 2.527, "low": 2.524, "close": 2.525, "volume": 748.59, "quote_volume": 1889.4659, "trades": 7, "taker_buy_volume": 695.38, "taker_buy_quote": 1755.15565}, {"ts": 1770046740000, "open": 2.521, "high": 2.523, "low": 2.52, "close": 2.52, "volume": 36.87, "quote_volume": 92.95629, "trades": 7, "taker_buy_volume": 4.76, "taker_buy_quote": 12.00948}, {"ts": 1770046800000, "open": 2.529, "high": 2.53, "low": 2.527, "close": 2.527, "volume": 51.94, "quote_volume": 131.34765, "trades": 5, "taker_buy_volume": 22.36, "taker_buy_quote": 56.5708}, {"ts": 1770046860000, "open": 2.524, "high": 2.527, "low": 2.521, "close": 2.521, "volume": 63.57, "quote_volume": 160.33694, "trades": 10, "taker_buy_volume": 3.95, "taker_buy_quote": 9.98165}, {"ts": 1770046920000, "open": 2.519, "high": 2.522, "low": 2.517, "close": 2.522, "volume": 35.47, "quote_volume": 89.41149, "trades": 6, "taker_buy_volume": 23.82, "taker_buy_quote": 60.07404}, {"ts": 1770046980000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047040000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047100000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047160000, "open": 2.516, "high": 2.517, "low": 2.516, "close": 2.517, "volume": 17.52, "quote_volume": 44.08988, "trades": 6, "taker_buy_volume": 9.56, "taker_buy_quote": 24.06252}, {"ts": 1770047220000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047280000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047340000, "open": 2.516, "high": 2.517, "low": 2.516, "close": 2.517, "volume": 35.04, "quote_volume": 88.16783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047400000, "open": 2.513, "high": 2.513, "low": 2.51, "close": 2.51, "volume": 76.54, "quote_volume": 192.22791, "trades": 10, "taker_buy_volume": 6.02, "taker_buy_quote": 15.12826}, {"ts": 1770047460000, "open": 2.512, "high": 2.512, "low": 2.506, "close": 2.506, "volume": 203.08, "quote_volume": 509.40725, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047580000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047640000, "open": 2.509, "high": 2.511, "low": 2.509, "close": 2.51, "volume": 22.23, "quote_volume": 55.78838, "trades": 5, "taker_buy_volume": 22.23, "taker_buy_quote": 55.78838}, {"ts": 1770047700000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047760000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 13.56, "quote_volume": 34.02204, "trades": 3, "taker_buy_volume": 13.56, "taker_buy_quote": 34.02204}, {"ts": 1770047820000, "open": 2.508, "high": 2.508, "low": 2.507, "close": 2.507, "volume": 29.63, "quote_volume": 74.28957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047880000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 9.63, "quote_volume": 24.16167, "trades": 1, "taker_buy_volume": 9.63, "taker_buy_quote": 24.16167}, {"ts": 1770048000000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 6.5, "quote_volume": 16.2955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048060000, "open": 2.504, "high": 2.504, "low": 2.503, "close": 2.503, "volume": 18.94, "quote_volume": 47.41178, "trades": 6, "taker_buy_volume": 5.98, "taker_buy_quote": 14.96794}, {"ts": 1770048120000, "open": 2.505, "high": 2.505, "low": 2.501, "close": 2.504, "volume": 95.38, "quote_volume": 238.72951, "trades": 8, "taker_buy_volume": 88.89, "taker_buy_quote": 222.49802}, {"ts": 1770048180000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048240000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048300000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048360000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048420000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048480000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 6.54, "quote_volume": 16.40886, "trades": 4, "taker_buy_volume": 6.54, "taker_buy_quote": 16.40886}, {"ts": 1770048540000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048600000, "open": 2.51, "high": 2.511, "low": 2.51, "close": 2.511, "volume": 33.79, "quote_volume": 84.81719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 2.515, "high": 2.516, "low": 2.515, "close": 2.516, "volume": 51.06, "quote_volume": 128.41826, "trades": 6, "taker_buy_volume": 2.36, "taker_buy_quote": 5.93776}, {"ts": 1770048720000, "open": 2.513, "high": 2.515, "low": 2.513, "close": 2.514, "volume": 51.77, "quote_volume": 130.15802, "trades": 15, "taker_buy_volume": 51.77, "taker_buy_quote": 130.15802}, {"ts": 1770048780000, "open": 2.516, "high": 2.518, "low": 2.516, "close": 2.518, "volume": 14.61, "quote_volume": 36.76748, "trades": 2, "taker_buy_volume": 14.61, "taker_buy_quote": 36.76748}, {"ts": 1770048840000, "open": 2.518, "high": 2.518, "low": 2.518, "close": 2.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048900000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 42.18, "quote_volume": 106.2936, "trades": 4, "taker_buy_volume": 42.18, "taker_buy_quote": 106.2936}, {"ts": 1770048960000, "open": 2.521, "high": 2.522, "low": 2.521, "close": 2.522, "volume": 30.89, "quote_volume": 77.89751, "trades": 9, "taker_buy_volume": 30.89, "taker_buy_quote": 77.89751}, {"ts": 1770049020000, "open": 2.522, "high": 2.522, "low": 2.521, "close": 2.521, "volume": 17.94, "quote_volume": 45.23443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 22.3, "quote_volume": 56.196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049140000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049200000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 2.52, "high": 2.52, "low": 2.516, "close": 2.516, "volume": 89.23, "quote_volume": 224.72628, "trades": 8, "taker_buy_volume": 55.9, "taker_buy_quote": 140.868}, {"ts": 1770049320000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049380000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049440000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049500000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049620000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 3.25, "quote_volume": 8.16075, "trades": 1, "taker_buy_volume": 3.25, "taker_buy_quote": 8.16075}, {"ts": 1770049740000, "open": 2.512, "high": 2.52, "low": 2.512, "close": 2.518, "volume": 419.62, "quote_volume": 1056.10956, "trades": 51, "taker_buy_volume": 330.4, "taker_buy_quote": 831.621}, {"ts": 1770049800000, "open": 2.519, "high": 2.519, "low": 2.517, "close": 2.517, "volume": 7.78, "quote_volume": 19.59016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049860000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 2.515, "high": 2.515, "low": 2.511, "close": 2.513, "volume": 226.44, "quote_volume": 569.40368, "trades": 7, "taker_buy_volume": 27.8, "taker_buy_quote": 69.82408}, {"ts": 1770049980000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050040000, "open": 2.513, "high": 2.518, "low": 2.512, "close": 2.513, "volume": 1154.84, "quote_volume": 2902.95548, "trades": 19, "taker_buy_volume": 641.43, "taker_buy_quote": 1612.87899}, {"ts": 1770050100000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050160000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050220000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050280000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050340000, "open": 2.504, "high": 2.504, "low": 2.498, "close": 2.502, "volume": 52.13, "quote_volume": 130.31314, "trades": 8, "taker_buy_volume": 9.6, "taker_buy_quote": 24.012}, {"ts": 1770050400000, "open": 2.498, "high": 2.5, "low": 2.498, "close": 2.5, "volume": 23.65, "quote_volume": 59.11622, "trades": 5, "taker_buy_volume": 19.26, "taker_buy_quote": 48.15}, {"ts": 1770050460000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 4.75, "quote_volume": 11.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050580000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 17.62, "quote_volume": 44.08524, "trades": 4, "taker_buy_volume": 17.62, "taker_buy_quote": 44.08524}, {"ts": 1770050640000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 181.22, "quote_volume": 453.41244, "trades": 2, "taker_buy_volume": 9.11, "taker_buy_quote": 22.79322}, {"ts": 1770050700000, "open": 2.495, "high": 2.495, "low": 2.492, "close": 2.495, "volume": 57.31, "quote_volume": 142.88779, "trades": 9, "taker_buy_volume": 13.09, "taker_buy_quote": 32.64137}, {"ts": 1770050760000, "open": 2.494, "high": 2.496, "low": 2.494, "close": 2.496, "volume": 57.93, "quote_volume": 144.53046, "trades": 7, "taker_buy_volume": 57.93, "taker_buy_quote": 144.53046}, {"ts": 1770050820000, "open": 2.496, "high": 2.497, "low": 2.496, "close": 2.497, "volume": 51.89, "quote_volume": 129.54099, "trades": 11, "taker_buy_volume": 51.89, "taker_buy_quote": 129.54099}, {"ts": 1770050880000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 2.494, "high": 2.495, "low": 2.491, "close": 2.494, "volume": 441.99, "quote_volume": 1102.44546, "trades": 23, "taker_buy_volume": 388.99, "taker_buy_quote": 970.32169}, {"ts": 1770051000000, "open": 2.494, "high": 2.494, "low": 2.489, "close": 2.489, "volume": 50.05, "quote_volume": 124.6864, "trades": 10, "taker_buy_volume": 16.65, "taker_buy_quote": 41.5251}, {"ts": 1770051060000, "open": 2.49, "high": 2.49, "low": 2.487, "close": 2.49, "volume": 9.87, "quote_volume": 24.56835, "trades": 3, "taker_buy_volume": 7.22, "taker_buy_quote": 17.9778}, {"ts": 1770051120000, "open": 2.489, "high": 2.492, "low": 2.489, "close": 2.49, "volume": 257.1, "quote_volume": 640.07735, "trades": 20, "taker_buy_volume": 257.1, "taker_buy_quote": 640.07735}, {"ts": 1770051180000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 53.65, "quote_volume": 133.5885, "trades": 12, "taker_buy_volume": 53.65, "taker_buy_quote": 133.5885}, {"ts": 1770051240000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 2.488, "high": 2.492, "low": 2.488, "close": 2.488, "volume": 148.24, "quote_volume": 368.98195, "trades": 12, "taker_buy_volume": 43.93, "taker_buy_quote": 109.45372}, {"ts": 1770051360000, "open": 2.487, "high": 2.488, "low": 2.487, "close": 2.488, "volume": 55.46, "quote_volume": 137.94424, "trades": 8, "taker_buy_volume": 15.22, "taker_buy_quote": 37.86736}, {"ts": 1770051420000, "open": 2.489, "high": 2.491, "low": 2.489, "close": 2.491, "volume": 328.04, "quote_volume": 816.50764, "trades": 12, "taker_buy_volume": 328.04, "taker_buy_quote": 816.50764}, {"ts": 1770051480000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 76.7, "quote_volume": 190.8296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051540000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 10.49, "quote_volume": 26.07814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051600000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051660000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051720000, "open": 2.493, "high": 2.496, "low": 2.492, "close": 2.496, "volume": 252.95, "quote_volume": 630.5441, "trades": 19, "taker_buy_volume": 252.95, "taker_buy_quote": 630.5441}, {"ts": 1770051780000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 8.03, "quote_volume": 20.01879, "trades": 1, "taker_buy_volume": 8.03, "taker_buy_quote": 20.01879}, {"ts": 1770051840000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 2.492, "high": 2.498, "low": 2.492, "close": 2.498, "volume": 348.88, "quote_volume": 870.17993, "trades": 12, "taker_buy_volume": 344.06, "taker_buy_quote": 858.16849}, {"ts": 1770051960000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 4.72, "quote_volume": 11.76696, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 11.76696}, {"ts": 1770052020000, "open": 2.492, "high": 2.493, "low": 2.491, "close": 2.493, "volume": 51.64, "quote_volume": 128.68231, "trades": 7, "taker_buy_volume": 19.52, "taker_buy_quote": 48.66336}, {"ts": 1770052080000, "open": 2.493, "high": 2.495, "low": 2.492, "close": 2.495, "volume": 170.35, "quote_volume": 424.53103, "trades": 6, "taker_buy_volume": 170.35, "taker_buy_quote": 424.53103}, {"ts": 1770052140000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 16.06, "quote_volume": 40.03758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052200000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052260000, "open": 2.49, "high": 2.49, "low": 2.487, "close": 2.487, "volume": 43.6, "quote_volume": 108.54222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 2.492, "high": 2.493, "low": 2.492, "close": 2.493, "volume": 66.11, "quote_volume": 164.7592, "trades": 4, "taker_buy_volume": 13.08, "taker_buy_quote": 32.60844}, {"ts": 1770052380000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052440000, "open": 2.49, "high": 2.49, "low": 2.488, "close": 2.489, "volume": 365.22, "quote_volume": 909.06964, "trades": 20, "taker_buy_volume": 160.0, "taker_buy_quote": 398.24}, {"ts": 1770052500000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 20.77, "quote_volume": 51.67576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 52.32, "quote_volume": 130.11984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052620000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052680000, "open": 2.485, "high": 2.485, "low": 2.484, "close": 2.485, "volume": 177.2, "quote_volume": 440.23532, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 2.485, "high": 2.489, "low": 2.485, "close": 2.489, "volume": 38.97, "quote_volume": 96.9249, "trades": 4, "taker_buy_volume": 38.97, "taker_buy_quote": 96.9249}, {"ts": 1770052800000, "open": 2.49, "high": 2.492, "low": 2.488, "close": 2.488, "volume": 146.75, "quote_volume": 365.35164, "trades": 11, "taker_buy_volume": 82.38, "taker_buy_quote": 205.13476}, {"ts": 1770052860000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 8.92, "quote_volume": 22.20188, "trades": 2, "taker_buy_volume": 8.92, "taker_buy_quote": 22.20188}, {"ts": 1770052920000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 16.97, "quote_volume": 42.23833, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 14.51087}, {"ts": 1770052980000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053040000, "open": 2.488, "high": 2.488, "low": 2.487, "close": 2.487, "volume": 114.11, "quote_volume": 283.90143, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 2.486, "high": 2.486, "low": 2.481, "close": 2.485, "volume": 529.17, "quote_volume": 1313.51359, "trades": 33, "taker_buy_volume": 364.37, "taker_buy_quote": 904.16049}, {"ts": 1770053160000, "open": 2.482, "high": 2.482, "low": 2.481, "close": 2.481, "volume": 68.33, "quote_volume": 169.58271, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053220000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053280000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053340000, "open": 2.48, "high": 2.48, "low": 2.479, "close": 2.479, "volume": 88.5, "quote_volume": 219.44584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053400000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 5.27, "quote_volume": 13.05379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053460000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 40.54, "quote_volume": 100.49866, "trades": 1, "taker_buy_volume": 40.54, "taker_buy_quote": 100.49866}, {"ts": 1770053520000, "open": 2.479, "high": 2.481, "low": 2.479, "close": 2.48, "volume": 220.51, "quote_volume": 546.71692, "trades": 8, "taker_buy_volume": 180.16, "taker_buy_quote": 446.61664}, {"ts": 1770053580000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 6.87, "quote_volume": 17.04447, "trades": 1, "taker_buy_volume": 6.87, "taker_buy_quote": 17.04447}, {"ts": 1770053640000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053700000, "open": 2.478, "high": 2.483, "low": 2.478, "close": 2.481, "volume": 600.93, "quote_volume": 1490.75117, "trades": 25, "taker_buy_volume": 548.83, "taker_buy_quote": 1361.53955}, {"ts": 1770053760000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 4.96, "quote_volume": 12.28592, "trades": 1, "taker_buy_volume": 4.96, "taker_buy_quote": 12.28592}, {"ts": 1770053820000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053880000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 40.54, "quote_volume": 100.3365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 2.474, "high": 2.474, "low": 2.473, "close": 2.473, "volume": 72.26, "quote_volume": 178.72836, "trades": 8, "taker_buy_volume": 2.42, "taker_buy_quote": 5.98466}, {"ts": 1770054000000, "open": 2.471, "high": 2.471, "low": 2.468, "close": 2.468, "volume": 55.51, "quote_volume": 137.1476, "trades": 4, "taker_buy_volume": 2.57, "taker_buy_quote": 6.35047}, {"ts": 1770054060000, "open": 2.469, "high": 2.469, "low": 2.46, "close": 2.46, "volume": 208.33, "quote_volume": 513.60116, "trades": 35, "taker_buy_volume": 29.02, "taker_buy_quote": 71.65038}, {"ts": 1770054120000, "open": 2.462, "high": 2.463, "low": 2.462, "close": 2.463, "volume": 187.71, "quote_volume": 462.14795, "trades": 8, "taker_buy_volume": 181.78, "taker_buy_quote": 447.54236}, {"ts": 1770054180000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 7.94, "quote_volume": 19.54828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054240000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 2.464, "high": 2.464, "low": 2.463, "close": 2.463, "volume": 40.61, "quote_volume": 100.05993, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 2.465, "high": 2.467, "low": 2.465, "close": 2.467, "volume": 61.74, "quote_volume": 152.22966, "trades": 7, "taker_buy_volume": 20.28, "taker_buy_quote": 50.03076}, {"ts": 1770054480000, "open": 2.467, "high": 2.47, "low": 2.467, "close": 2.47, "volume": 171.06, "quote_volume": 422.04315, "trades": 31, "taker_buy_volume": 171.06, "taker_buy_quote": 422.04315}, {"ts": 1770054540000, "open": 2.468, "high": 2.468, "low": 2.465, "close": 2.465, "volume": 79.52, "quote_volume": 196.07534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 2.464, "high": 2.464, "low": 2.461, "close": 2.461, "volume": 148.93, "quote_volume": 366.71621, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054660000, "open": 2.459, "high": 2.46, "low": 2.459, "close": 2.459, "volume": 75.32, "quote_volume": 185.21678, "trades": 11, "taker_buy_volume": 68.82, "taker_buy_quote": 169.23328}, {"ts": 1770054720000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 2.459, "high": 2.464, "low": 2.459, "close": 2.464, "volume": 553.14, "quote_volume": 1361.15694, "trades": 20, "taker_buy_volume": 553.14, "taker_buy_quote": 1361.15694}, {"ts": 1770054840000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 72.25, "quote_volume": 178.01152, "trades": 8, "taker_buy_volume": 47.24, "taker_buy_quote": 116.39936}, {"ts": 1770054900000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 2.465, "high": 2.468, "low": 2.465, "close": 2.468, "volume": 238.39, "quote_volume": 587.71674, "trades": 13, "taker_buy_volume": 238.39, "taker_buy_quote": 587.71674}, {"ts": 1770055080000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055200000, "open": 2.465, "high": 2.467, "low": 2.465, "close": 2.466, "volume": 14.84, "quote_volume": 36.5972, "trades": 3, "taker_buy_volume": 4.24, "taker_buy_quote": 10.46008}, {"ts": 1770055260000, "open": 2.465, "high": 2.466, "low": 2.459, "close": 2.466, "volume": 842.82, "quote_volume": 2075.79555, "trades": 35, "taker_buy_volume": 362.63, "taker_buy_quote": 892.87458}, {"ts": 1770055320000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 5.21, "quote_volume": 12.84786, "trades": 1, "taker_buy_volume": 5.21, "taker_buy_quote": 12.84786}, {"ts": 1770055380000, "open": 2.464, "high": 2.465, "low": 2.461, "close": 2.465, "volume": 574.31, "quote_volume": 1414.1946, "trades": 41, "taker_buy_volume": 287.69, "taker_buy_quote": 708.32185}, {"ts": 1770055440000, "open": 2.465, "high": 2.468, "low": 2.464, "close": 2.468, "volume": 574.45, "quote_volume": 1416.86466, "trades": 20, "taker_buy_volume": 497.07, "taker_buy_quote": 1226.05995}, {"ts": 1770055500000, "open": 2.467, "high": 2.467, "low": 2.466, "close": 2.466, "volume": 9.83, "quote_volume": 24.24798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 7.27, "quote_volume": 17.93509, "trades": 1, "taker_buy_volume": 7.27, "taker_buy_quote": 17.93509}, {"ts": 1770055620000, "open": 2.465, "high": 2.465, "low": 2.463, "close": 2.463, "volume": 113.58, "quote_volume": 279.93216, "trades": 11, "taker_buy_volume": 4.2, "taker_buy_quote": 10.3446}, {"ts": 1770055680000, "open": 2.463, "high": 2.464, "low": 2.463, "close": 2.464, "volume": 30.46, "quote_volume": 75.03922, "trades": 6, "taker_buy_volume": 30.46, "taker_buy_quote": 75.03922}, {"ts": 1770055740000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 29.29, "quote_volume": 72.11198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055800000, "open": 2.462, "high": 2.462, "low": 2.456, "close": 2.456, "volume": 90.97, "quote_volume": 223.72941, "trades": 17, "taker_buy_volume": 2.71, "taker_buy_quote": 6.66118}, {"ts": 1770055860000, "open": 2.455, "high": 2.456, "low": 2.455, "close": 2.456, "volume": 45.12, "quote_volume": 110.79981, "trades": 4, "taker_buy_volume": 30.21, "taker_buy_quote": 74.19576}, {"ts": 1770055920000, "open": 2.456, "high": 2.456, "low": 2.454, "close": 2.456, "volume": 27.27, "quote_volume": 66.95796, "trades": 4, "taker_buy_volume": 18.69, "taker_buy_quote": 45.90264}, {"ts": 1770055980000, "open": 2.456, "high": 2.461, "low": 2.456, "close": 2.458, "volume": 497.77, "quote_volume": 1223.40303, "trades": 12, "taker_buy_volume": 491.53, "taker_buy_quote": 1208.06511}, {"ts": 1770056040000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 235.03, "quote_volume": 577.46871, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 2.455, "high": 2.456, "low": 2.455, "close": 2.456, "volume": 54.69, "quote_volume": 134.28385, "trades": 6, "taker_buy_volume": 19.9, "taker_buy_quote": 48.8744}, {"ts": 1770056160000, "open": 2.453, "high": 2.455, "low": 2.451, "close": 2.455, "volume": 186.33, "quote_volume": 457.0618, "trades": 6, "taker_buy_volume": 167.68, "taker_buy_quote": 411.32833}, {"ts": 1770056220000, "open": 2.455, "high": 2.456, "low": 2.45, "close": 2.451, "volume": 539.78, "quote_volume": 1322.95508, "trades": 18, "taker_buy_volume": 226.59, "taker_buy_quote": 555.49439}, {"ts": 1770056280000, "open": 2.451, "high": 2.453, "low": 2.451, "close": 2.451, "volume": 96.39, "quote_volume": 236.30739, "trades": 6, "taker_buy_volume": 85.26, "taker_buy_quote": 209.02776}, {"ts": 1770056340000, "open": 2.452, "high": 2.453, "low": 2.451, "close": 2.453, "volume": 44.11, "quote_volume": 108.1564, "trades": 3, "taker_buy_volume": 23.91, "taker_buy_quote": 58.62732}, {"ts": 1770056400000, "open": 2.452, "high": 2.452, "low": 2.449, "close": 2.451, "volume": 35.44, "quote_volume": 86.85259, "trades": 6, "taker_buy_volume": 17.75, "taker_buy_quote": 43.50809}, {"ts": 1770056460000, "open": 2.452, "high": 2.453, "low": 2.452, "close": 2.453, "volume": 29.37, "quote_volume": 72.01822, "trades": 4, "taker_buy_volume": 29.37, "taker_buy_quote": 72.01822}, {"ts": 1770056520000, "open": 2.451, "high": 2.453, "low": 2.451, "close": 2.453, "volume": 24.69, "quote_volume": 60.53587, "trades": 4, "taker_buy_volume": 10.34, "taker_buy_quote": 25.36402}, {"ts": 1770056580000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056640000, "open": 2.453, "high": 2.455, "low": 2.453, "close": 2.455, "volume": 213.09, "quote_volume": 522.79713, "trades": 9, "taker_buy_volume": 186.27, "taker_buy_quote": 456.95459}, {"ts": 1770056700000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056760000, "open": 2.454, "high": 2.454, "low": 2.449, "close": 2.453, "volume": 79.93, "quote_volume": 195.86495, "trades": 6, "taker_buy_volume": 52.63, "taker_buy_quote": 128.99325}, {"ts": 1770056820000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056880000, "open": 2.452, "high": 2.452, "low": 2.449, "close": 2.45, "volume": 42.83, "quote_volume": 104.96654, "trades": 4, "taker_buy_volume": 42.83, "taker_buy_quote": 104.96654}, {"ts": 1770056940000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 18.92, "quote_volume": 46.33508, "trades": 1, "taker_buy_volume": 18.92, "taker_buy_quote": 46.33508}, {"ts": 1770057000000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 5.64, "quote_volume": 13.82928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057060000, "open": 2.453, "high": 2.461, "low": 2.453, "close": 2.461, "volume": 614.5, "quote_volume": 1509.32995, "trades": 28, "taker_buy_volume": 441.07, "taker_buy_quote": 1082.99497}, {"ts": 1770057120000, "open": 2.461, "high": 2.463, "low": 2.46, "close": 2.46, "volume": 169.61, "quote_volume": 417.44777, "trades": 20, "taker_buy_volume": 44.74, "taker_buy_quote": 110.15018}, {"ts": 1770057180000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 2.46, "high": 2.47, "low": 2.459, "close": 2.466, "volume": 1378.23, "quote_volume": 3396.07822, "trades": 89, "taker_buy_volume": 998.67, "taker_buy_quote": 2460.27374}, {"ts": 1770057300000, "open": 2.462, "high": 2.463, "low": 2.46, "close": 2.461, "volume": 38.69, "quote_volume": 95.21778, "trades": 6, "taker_buy_volume": 27.01, "taker_buy_quote": 66.48498}, {"ts": 1770057360000, "open": 2.46, "high": 2.461, "low": 2.46, "close": 2.461, "volume": 33.14, "quote_volume": 81.54209, "trades": 2, "taker_buy_volume": 33.14, "taker_buy_quote": 81.54209}, {"ts": 1770057420000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 24.13, "quote_volume": 59.33567, "trades": 2, "taker_buy_volume": 24.13, "taker_buy_quote": 59.33567}, {"ts": 1770057480000, "open": 2.459, "high": 2.459, "low": 2.456, "close": 2.457, "volume": 95.28, "quote_volume": 234.10243, "trades": 12, "taker_buy_volume": 2.68, "taker_buy_quote": 6.59012}, {"ts": 1770057540000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057600000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 24.45, "quote_volume": 60.0981, "trades": 3, "taker_buy_volume": 24.45, "taker_buy_quote": 60.0981}, {"ts": 1770057660000, "open": 2.454, "high": 2.454, "low": 2.453, "close": 2.453, "volume": 46.35, "quote_volume": 113.71725, "trades": 4, "taker_buy_volume": 36.32, "taker_buy_quote": 89.1109}, {"ts": 1770057720000, "open": 2.453, "high": 2.456, "low": 2.453, "close": 2.453, "volume": 317.94, "quote_volume": 779.95578, "trades": 11, "taker_buy_volume": 317.94, "taker_buy_quote": 779.95578}, {"ts": 1770057780000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 2.454, "high": 2.454, "low": 2.452, "close": 2.452, "volume": 89.7, "quote_volume": 220.05852, "trades": 11, "taker_buy_volume": 57.06, "taker_buy_quote": 140.02524}, {"ts": 1770057900000, "open": 2.451, "high": 2.454, "low": 2.45, "close": 2.451, "volume": 282.77, "quote_volume": 693.17154, "trades": 15, "taker_buy_volume": 225.89, "taker_buy_quote": 553.77054}, {"ts": 1770057960000, "open": 2.452, "high": 2.454, "low": 2.452, "close": 2.454, "volume": 36.72, "quote_volume": 90.09358, "trades": 3, "taker_buy_volume": 36.72, "taker_buy_quote": 90.09358}, {"ts": 1770058020000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058080000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 160.0, "quote_volume": 393.28, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 393.28}, {"ts": 1770058140000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 30.36, "quote_volume": 74.6856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 2.459, "high": 2.459, "low": 2.455, "close": 2.455, "volume": 170.2, "quote_volume": 418.19749, "trades": 26, "taker_buy_volume": 7.0, "taker_buy_quote": 17.213}, {"ts": 1770058320000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058500000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 11.81, "quote_volume": 29.0526, "trades": 2, "taker_buy_volume": 11.81, "taker_buy_quote": 29.0526}, {"ts": 1770058560000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058620000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 29.25, "quote_volume": 71.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 7.44, "quote_volume": 18.29496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058860000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 5.48, "quote_volume": 13.49176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058920000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 2.465, "high": 2.468, "low": 2.465, "close": 2.468, "volume": 57.15, "quote_volume": 141.0313, "trades": 4, "taker_buy_volume": 57.15, "taker_buy_quote": 141.0313}, {"ts": 1770059040000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059100000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.464, "volume": 71.76, "quote_volume": 176.87348, "trades": 8, "taker_buy_volume": 14.92, "taker_buy_quote": 36.76288}, {"ts": 1770059160000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 4.75, "quote_volume": 11.70875, "trades": 1, "taker_buy_volume": 4.75, "taker_buy_quote": 11.70875}, {"ts": 1770059220000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 2.43, "quote_volume": 5.98752, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 5.98752}, {"ts": 1770059280000, "open": 2.462, "high": 2.462, "low": 2.461, "close": 2.461, "volume": 64.13, "quote_volume": 157.88549, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 2.46, "high": 2.46, "low": 2.458, "close": 2.458, "volume": 31.8, "quote_volume": 78.16926, "trades": 2, "taker_buy_volume": 2.43, "taker_buy_quote": 5.9778}, {"ts": 1770059400000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059520000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 12.47, "quote_volume": 30.71361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 2.462, "high": 2.462, "low": 2.459, "close": 2.459, "volume": 43.65, "quote_volume": 107.45814, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059640000, "open": 2.458, "high": 2.458, "low": 2.457, "close": 2.457, "volume": 109.97, "quote_volume": 270.27775, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059700000, "open": 2.458, "high": 2.46, "low": 2.458, "close": 2.46, "volume": 19.25, "quote_volume": 47.34162, "trades": 4, "taker_buy_volume": 19.25, "taker_buy_quote": 47.34162}, {"ts": 1770059760000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 2.7, "quote_volume": 6.6339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 2.457, "high": 2.458, "low": 2.457, "close": 2.458, "volume": 160.03, "quote_volume": 393.35371, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 393.28}, {"ts": 1770059940000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 5.02, "quote_volume": 12.33414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060060000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060120000, "open": 2.456, "high": 2.456, "low": 2.454, "close": 2.454, "volume": 100.52, "quote_volume": 246.80056, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 2.456, "high": 2.458, "low": 2.456, "close": 2.458, "volume": 232.05, "quote_volume": 570.08415, "trades": 10, "taker_buy_volume": 232.05, "taker_buy_quote": 570.08415}, {"ts": 1770060240000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 29.37, "quote_volume": 72.10335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 2.457, "high": 2.457, "low": 2.456, "close": 2.456, "volume": 64.11, "quote_volume": 157.51552, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 55.06, "quote_volume": 135.22736, "trades": 6, "taker_buy_volume": 55.06, "taker_buy_quote": 135.22736}, {"ts": 1770060540000, "open": 2.457, "high": 2.457, "low": 2.456, "close": 2.456, "volume": 93.06, "quote_volume": 228.60036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 2.457, "high": 2.457, "low": 2.456, "close": 2.456, "volume": 82.79, "quote_volume": 203.4123, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060660000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 2.452, "high": 2.452, "low": 2.45, "close": 2.451, "volume": 79.88, "quote_volume": 195.8268, "trades": 9, "taker_buy_volume": 6.56, "taker_buy_quote": 16.07856}, {"ts": 1770060780000, "open": 2.453, "high": 2.455, "low": 2.453, "close": 2.454, "volume": 276.85, "quote_volume": 679.32406, "trades": 6, "taker_buy_volume": 276.85, "taker_buy_quote": 679.32406}, {"ts": 1770060840000, "open": 2.454, "high": 2.454, "low": 2.452, "close": 2.452, "volume": 62.97, "quote_volume": 154.4223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 2.45, "high": 2.453, "low": 2.449, "close": 2.453, "volume": 196.95, "quote_volume": 482.73032, "trades": 7, "taker_buy_volume": 187.47, "taker_buy_quote": 459.50855}, {"ts": 1770060960000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 2.452, "high": 2.453, "low": 2.452, "close": 2.453, "volume": 82.57, "quote_volume": 202.51459, "trades": 14, "taker_buy_volume": 82.57, "taker_buy_quote": 202.51459}, {"ts": 1770061080000, "open": 2.453, "high": 2.455, "low": 2.453, "close": 2.455, "volume": 81.53, "quote_volume": 200.08274, "trades": 10, "taker_buy_volume": 81.53, "taker_buy_quote": 200.08274}, {"ts": 1770061140000, "open": 2.455, "high": 2.455, "low": 2.454, "close": 2.454, "volume": 77.4, "quote_volume": 189.95501, "trades": 12, "taker_buy_volume": 7.26, "taker_buy_quote": 17.8233}, {"ts": 1770061200000, "open": 2.455, "high": 2.455, "low": 2.454, "close": 2.454, "volume": 48.89, "quote_volume": 120.0005, "trades": 5, "taker_buy_volume": 24.44, "taker_buy_quote": 60.0002}, {"ts": 1770061260000, "open": 2.454, "high": 2.454, "low": 2.453, "close": 2.453, "volume": 44.44, "quote_volume": 109.01686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 2.452, "high": 2.454, "low": 2.451, "close": 2.454, "volume": 91.73, "quote_volume": 224.99118, "trades": 11, "taker_buy_volume": 42.77, "taker_buy_quote": 104.95758}, {"ts": 1770061380000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 5.03, "quote_volume": 12.34865, "trades": 1, "taker_buy_volume": 5.03, "taker_buy_quote": 12.34865}, {"ts": 1770061440000, "open": 2.454, "high": 2.457, "low": 2.454, "close": 2.456, "volume": 42.62, "quote_volume": 104.64235, "trades": 10, "taker_buy_volume": 42.62, "taker_buy_quote": 104.64235}, {"ts": 1770061500000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 8.16, "quote_volume": 20.04096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 2.455, "high": 2.455, "low": 2.451, "close": 2.451, "volume": 242.15, "quote_volume": 594.11007, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 2.448, "high": 2.449, "low": 2.446, "close": 2.449, "volume": 375.52, "quote_volume": 919.04523, "trades": 22, "taker_buy_volume": 302.42, "taker_buy_quote": 740.13685}, {"ts": 1770061680000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 2.451, "high": 2.453, "low": 2.45, "close": 2.453, "volume": 358.41, "quote_volume": 878.44501, "trades": 13, "taker_buy_volume": 343.71, "taker_buy_quote": 842.41531}, {"ts": 1770061800000, "open": 2.45, "high": 2.45, "low": 2.446, "close": 2.446, "volume": 135.96, "quote_volume": 333.03652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 2.445, "high": 2.445, "low": 2.443, "close": 2.444, "volume": 197.72, "quote_volume": 483.21451, "trades": 17, "taker_buy_volume": 129.39, "taker_buy_quote": 316.23301}, {"ts": 1770061920000, "open": 2.445, "high": 2.447, "low": 2.445, "close": 2.447, "volume": 65.44, "quote_volume": 160.03352, "trades": 8, "taker_buy_volume": 65.44, "taker_buy_quote": 160.03352}, {"ts": 1770061980000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 24.6, "quote_volume": 60.1962, "trades": 4, "taker_buy_volume": 24.6, "taker_buy_quote": 60.1962}, {"ts": 1770062040000, "open": 2.445, "high": 2.449, "low": 2.442, "close": 2.449, "volume": 78.79, "quote_volume": 192.58819, "trades": 10, "taker_buy_volume": 16.62, "taker_buy_quote": 40.67071}, {"ts": 1770062100000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 2.451, "high": 2.458, "low": 2.451, "close": 2.457, "volume": 2348.47, "quote_volume": 5763.9079, "trades": 41, "taker_buy_volume": 2257.76, "taker_buy_quote": 5541.24653}, {"ts": 1770062280000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 6.91, "quote_volume": 16.97787, "trades": 2, "taker_buy_volume": 6.91, "taker_buy_quote": 16.97787}, {"ts": 1770062340000, "open": 2.458, "high": 2.459, "low": 2.446, "close": 2.446, "volume": 323.96, "quote_volume": 792.67426, "trades": 23, "taker_buy_volume": 6.28, "taker_buy_quote": 15.43674}, {"ts": 1770062400000, "open": 2.447, "high": 2.447, "low": 2.434, "close": 2.444, "volume": 765.43, "quote_volume": 1866.58724, "trades": 83, "taker_buy_volume": 235.41, "taker_buy_quote": 573.90156}, {"ts": 1770062460000, "open": 2.449, "high": 2.45, "low": 2.449, "close": 2.45, "volume": 11.86, "quote_volume": 29.04856, "trades": 2, "taker_buy_volume": 11.86, "taker_buy_quote": 29.04856}, {"ts": 1770062520000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062640000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062700000, "open": 2.452, "high": 2.452, "low": 2.451, "close": 2.451, "volume": 16.17, "quote_volume": 39.64255, "trades": 3, "taker_buy_volume": 9.88, "taker_buy_quote": 24.22576}, {"ts": 1770062760000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 4.15, "quote_volume": 10.18825, "trades": 1, "taker_buy_volume": 4.15, "taker_buy_quote": 10.18825}, {"ts": 1770062820000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062880000, "open": 2.457, "high": 2.461, "low": 2.457, "close": 2.461, "volume": 16.92, "quote_volume": 41.60271, "trades": 5, "taker_buy_volume": 16.92, "taker_buy_quote": 41.60271}, {"ts": 1770062940000, "open": 2.457, "high": 2.457, "low": 2.455, "close": 2.455, "volume": 73.89, "quote_volume": 181.46073, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 2.451, "high": 2.451, "low": 2.449, "close": 2.449, "volume": 8.36, "quote_volume": 20.48494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 16.1, "quote_volume": 39.4289, "trades": 1, "taker_buy_volume": 16.1, "taker_buy_quote": 39.4289}, {"ts": 1770063120000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 23.25, "quote_volume": 56.89275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 16.3, "quote_volume": 39.9513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063360000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 2.03, "quote_volume": 4.97553, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 4.97553}, {"ts": 1770063420000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 2.82, "quote_volume": 6.90336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 16.04, "quote_volume": 39.34612, "trades": 4, "taker_buy_volume": 16.04, "taker_buy_quote": 39.34612}, {"ts": 1770063540000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 41.52, "quote_volume": 101.724, "trades": 5, "taker_buy_volume": 41.52, "taker_buy_quote": 101.724}, {"ts": 1770063600000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 2.4, "quote_volume": 5.8728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063660000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 45.0, "quote_volume": 110.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063780000, "open": 2.447, "high": 2.447, "low": 2.446, "close": 2.446, "volume": 19.9, "quote_volume": 48.67818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 29.47, "quote_volume": 72.17203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 2.447, "high": 2.45, "low": 2.447, "close": 2.45, "volume": 87.0, "quote_volume": 213.09663, "trades": 3, "taker_buy_volume": 84.21, "taker_buy_quote": 206.2695}, {"ts": 1770063960000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 45.0, "quote_volume": 110.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064140000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 2.78, "quote_volume": 6.79432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064320000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 6.25, "quote_volume": 15.25625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064380000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 4.27, "quote_volume": 10.42734, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 10.42734}, {"ts": 1770064440000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 10.78, "quote_volume": 26.28164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064620000, "open": 2.437, "high": 2.439, "low": 2.437, "close": 2.437, "volume": 85.17, "quote_volume": 207.65252, "trades": 6, "taker_buy_volume": 85.17, "taker_buy_quote": 207.65252}, {"ts": 1770064680000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 2.438, "high": 2.438, "low": 2.437, "close": 2.437, "volume": 51.89, "quote_volume": 126.47842, "trades": 6, "taker_buy_volume": 22.49, "taker_buy_quote": 54.83062}, {"ts": 1770064860000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 75.96, "quote_volume": 185.26644, "trades": 17, "taker_buy_volume": 75.96, "taker_buy_quote": 185.26644}, {"ts": 1770064920000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 4.87, "quote_volume": 11.88767, "trades": 3, "taker_buy_volume": 4.87, "taker_buy_quote": 11.88767}, {"ts": 1770064980000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 2.437, "high": 2.437, "low": 2.436, "close": 2.436, "volume": 27.63, "quote_volume": 67.30963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065160000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 2.437, "high": 2.437, "low": 2.435, "close": 2.435, "volume": 50.26, "quote_volume": 122.42524, "trades": 4, "taker_buy_volume": 40.1, "taker_buy_quote": 97.68564}, {"ts": 1770065280000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 13.31, "quote_volume": 32.40985, "trades": 4, "taker_buy_volume": 13.31, "taker_buy_quote": 32.40985}, {"ts": 1770065340000, "open": 2.432, "high": 2.433, "low": 2.432, "close": 2.433, "volume": 18.76, "quote_volume": 45.62857, "trades": 4, "taker_buy_volume": 12.78, "taker_buy_quote": 31.08521}, {"ts": 1770065400000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 39.05, "quote_volume": 95.1258, "trades": 8, "taker_buy_volume": 39.05, "taker_buy_quote": 95.1258}, {"ts": 1770065460000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 2.435, "high": 2.437, "low": 2.435, "close": 2.437, "volume": 74.43, "quote_volume": 181.32705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065760000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065820000, "open": 2.441, "high": 2.443, "low": 2.439, "close": 2.439, "volume": 499.45, "quote_volume": 1219.50544, "trades": 27, "taker_buy_volume": 294.36, "taker_buy_quote": 718.97286}, {"ts": 1770065880000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065940000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 5.36, "quote_volume": 13.06768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066000000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 4.13, "quote_volume": 10.0772, "trades": 1, "taker_buy_volume": 4.13, "taker_buy_quote": 10.0772}, {"ts": 1770066060000, "open": 2.447, "high": 2.449, "low": 2.447, "close": 2.449, "volume": 40.68, "quote_volume": 99.58464, "trades": 2, "taker_buy_volume": 40.68, "taker_buy_quote": 99.58464}, {"ts": 1770066120000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066180000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066240000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 2.448, "high": 2.449, "low": 2.448, "close": 2.448, "volume": 103.08, "quote_volume": 252.43358, "trades": 20, "taker_buy_volume": 97.4, "taker_buy_quote": 238.52326}, {"ts": 1770066360000, "open": 2.444, "high": 2.444, "low": 2.441, "close": 2.441, "volume": 106.02, "quote_volume": 259.05444, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066420000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066480000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 29.46, "quote_volume": 71.97078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 2.442, "high": 2.442, "low": 2.441, "close": 2.441, "volume": 18.04, "quote_volume": 44.04725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066660000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 2.85, "quote_volume": 6.95685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 21.61, "quote_volume": 52.75001, "trades": 1, "taker_buy_volume": 21.61, "taker_buy_quote": 52.75001}, {"ts": 1770066840000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066900000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066960000, "open": 2.441, "high": 2.442, "low": 2.441, "close": 2.442, "volume": 44.28, "quote_volume": 108.1289, "trades": 8, "taker_buy_volume": 41.42, "taker_buy_quote": 101.14764}, {"ts": 1770067020000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 2.443, "high": 2.445, "low": 2.443, "close": 2.445, "volume": 75.5, "quote_volume": 184.5412, "trades": 3, "taker_buy_volume": 69.85, "taker_buy_quote": 170.73825}, {"ts": 1770067140000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 7.73, "quote_volume": 18.92304, "trades": 1, "taker_buy_volume": 7.73, "taker_buy_quote": 18.92304}, {"ts": 1770067200000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 22.4, "quote_volume": 54.7456, "trades": 1, "taker_buy_volume": 22.4, "taker_buy_quote": 54.7456}, {"ts": 1770067260000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 28.5, "quote_volume": 69.6255, "trades": 2, "taker_buy_volume": 25.75, "taker_buy_quote": 62.90725}, {"ts": 1770067320000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 2.44, "high": 2.441, "low": 2.437, "close": 2.437, "volume": 76.1, "quote_volume": 185.60725, "trades": 7, "taker_buy_volume": 46.56, "taker_buy_quote": 113.61827}, {"ts": 1770067500000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 11.89, "quote_volume": 28.99971, "trades": 3, "taker_buy_volume": 11.89, "taker_buy_quote": 28.99971}, {"ts": 1770067560000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 11.89, "quote_volume": 29.0116, "trades": 3, "taker_buy_volume": 11.89, "taker_buy_quote": 29.0116}, {"ts": 1770067620000, "open": 2.439, "high": 2.439, "low": 2.437, "close": 2.437, "volume": 35.71, "quote_volume": 87.07428, "trades": 6, "taker_buy_volume": 32.8, "taker_buy_quote": 79.98261}, {"ts": 1770067680000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 4.22, "quote_volume": 10.28836, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 10.28836}, {"ts": 1770067800000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 36.24, "quote_volume": 88.4256, "trades": 10, "taker_buy_volume": 36.24, "taker_buy_quote": 88.4256}, {"ts": 1770067920000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067980000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068040000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 32.88, "quote_volume": 80.32584, "trades": 1, "taker_buy_volume": 32.88, "taker_buy_quote": 80.32584}, {"ts": 1770068100000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 5.28, "quote_volume": 12.89376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068160000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 2.85, "quote_volume": 6.9597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 2.444, "high": 2.447, "low": 2.444, "close": 2.445, "volume": 45.08, "quote_volume": 110.23239, "trades": 6, "taker_buy_volume": 15.54, "taker_buy_quote": 38.00709}, {"ts": 1770068400000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 2.77, "quote_volume": 6.77542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068520000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 5.12, "quote_volume": 12.52352, "trades": 2, "taker_buy_volume": 5.12, "taker_buy_quote": 12.52352}, {"ts": 1770068580000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 2.443, "high": 2.443, "low": 2.44, "close": 2.44, "volume": 130.08, "quote_volume": 317.57214, "trades": 26, "taker_buy_volume": 71.1, "taker_buy_quote": 173.484}, {"ts": 1770068700000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 2.442, "high": 2.442, "low": 2.44, "close": 2.441, "volume": 179.52, "quote_volume": 438.15745, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069180000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069240000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 29.61, "quote_volume": 72.39645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 3.48, "quote_volume": 8.526, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 8.526}, {"ts": 1770069420000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 4.59, "quote_volume": 11.24091, "trades": 1, "taker_buy_volume": 4.59, "taker_buy_quote": 11.24091}, {"ts": 1770069600000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 4.74, "quote_volume": 11.62248, "trades": 1, "taker_buy_volume": 4.74, "taker_buy_quote": 11.62248}, {"ts": 1770069660000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 2.3, "quote_volume": 5.6465, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 5.6465}, {"ts": 1770069780000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 5.42, "quote_volume": 13.3061, "trades": 3, "taker_buy_volume": 5.42, "taker_buy_quote": 13.3061}, {"ts": 1770069840000, "open": 2.458, "high": 2.462, "low": 2.458, "close": 2.461, "volume": 68.61, "quote_volume": 168.82903, "trades": 13, "taker_buy_volume": 68.61, "taker_buy_quote": 168.82903}, {"ts": 1770069900000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 4.26, "quote_volume": 10.48386, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 10.48386}, {"ts": 1770069960000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 4.75, "quote_volume": 11.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 2.461, "high": 2.461, "low": 2.457, "close": 2.457, "volume": 497.41, "quote_volume": 1222.95726, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 29.76, "quote_volume": 73.12032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 2.459, "high": 2.464, "low": 2.459, "close": 2.464, "volume": 113.61, "quote_volume": 279.55975, "trades": 9, "taker_buy_volume": 113.61, "taker_buy_quote": 279.55975}, {"ts": 1770070380000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070440000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 5.59, "quote_volume": 13.74022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 8.13, "quote_volume": 19.98354, "trades": 1, "taker_buy_volume": 8.13, "taker_buy_quote": 19.98354}, {"ts": 1770070620000, "open": 2.458, "high": 2.46, "low": 2.457, "close": 2.457, "volume": 119.77, "quote_volume": 294.46327, "trades": 8, "taker_buy_volume": 110.66, "taker_buy_quote": 272.07748}, {"ts": 1770070680000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 2.55, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 2.461, "high": 2.461, "low": 2.459, "close": 2.459, "volume": 29.91, "quote_volume": 73.58528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 60.61, "quote_volume": 149.03999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 2.03, "quote_volume": 4.98974, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 4.98974}, {"ts": 1770071520000, "open": 2.459, "high": 2.459, "low": 2.458, "close": 2.458, "volume": 9.01, "quote_volume": 22.15134, "trades": 3, "taker_buy_volume": 9.01, "taker_buy_quote": 22.15134}, {"ts": 1770071580000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 10.04, "quote_volume": 24.67832, "trades": 2, "taker_buy_volume": 10.04, "taker_buy_quote": 24.67832}, {"ts": 1770071640000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 45.97, "quote_volume": 112.90232, "trades": 11, "taker_buy_volume": 45.97, "taker_buy_quote": 112.90232}, {"ts": 1770071700000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 140.65, "quote_volume": 345.999, "trades": 3, "taker_buy_volume": 8.24, "taker_buy_quote": 20.2704}, {"ts": 1770071820000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 2.457, "high": 2.457, "low": 2.455, "close": 2.455, "volume": 29.87, "quote_volume": 73.3614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072060000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 91.52, "quote_volume": 225.04768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.465, "volume": 21.5, "quote_volume": 52.97329, "trades": 7, "taker_buy_volume": 21.5, "taker_buy_quote": 52.97329}, {"ts": 1770072240000, "open": 2.463, "high": 2.468, "low": 2.461, "close": 2.468, "volume": 131.88, "quote_volume": 324.99508, "trades": 21, "taker_buy_volume": 56.84, "taker_buy_quote": 140.22163}, {"ts": 1770072300000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 2.469, "high": 2.471, "low": 2.469, "close": 2.471, "volume": 30.44, "quote_volume": 75.19176, "trades": 10, "taker_buy_volume": 30.44, "taker_buy_quote": 75.19176}, {"ts": 1770072960000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 2.466, "high": 2.466, "low": 2.461, "close": 2.466, "volume": 179.61, "quote_volume": 442.21982, "trades": 8, "taker_buy_volume": 9.67, "taker_buy_quote": 23.83911}, {"ts": 1770073080000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 11.62, "quote_volume": 28.59682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073140000, "open": 2.464, "high": 2.468, "low": 2.462, "close": 2.468, "volume": 32.63, "quote_volume": 80.38571, "trades": 5, "taker_buy_volume": 4.87, "taker_buy_quote": 12.01916}, {"ts": 1770073200000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 13.23, "quote_volume": 32.62518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 2.36, "quote_volume": 5.8174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 77.68, "quote_volume": 191.71424, "trades": 8, "taker_buy_volume": 77.68, "taker_buy_quote": 191.71424}, {"ts": 1770073740000, "open": 2.464, "high": 2.464, "low": 2.461, "close": 2.461, "volume": 30.07, "quote_volume": 74.01647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073920000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 25.22, "quote_volume": 62.19252, "trades": 1, "taker_buy_volume": 25.22, "taker_buy_quote": 62.19252}, {"ts": 1770074160000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 4.91, "quote_volume": 12.10806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 2.37, "quote_volume": 5.83968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 4.27, "quote_volume": 10.49993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 30.09, "quote_volume": 73.93113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 2.51, "quote_volume": 6.16707, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 6.16707}, {"ts": 1770074760000, "open": 2.453, "high": 2.453, "low": 2.452, "close": 2.452, "volume": 83.69, "quote_volume": 205.21538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 25.91, "quote_volume": 63.60905, "trades": 2, "taker_buy_volume": 25.91, "taker_buy_quote": 63.60905}, {"ts": 1770074880000, "open": 2.452, "high": 2.452, "low": 2.45, "close": 2.451, "volume": 124.81, "quote_volume": 305.96019, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074940000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 2.459, "high": 2.462, "low": 2.459, "close": 2.46, "volume": 101.36, "quote_volume": 249.29542, "trades": 27, "taker_buy_volume": 74.3, "taker_buy_quote": 182.72782}, {"ts": 1770075420000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.465, "volume": 43.39, "quote_volume": 106.93453, "trades": 6, "taker_buy_volume": 43.39, "taker_buy_quote": 106.93453}, {"ts": 1770075540000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 2.46, "high": 2.46, "low": 2.459, "close": 2.459, "volume": 86.59, "quote_volume": 212.93613, "trades": 20, "taker_buy_volume": 3.16, "taker_buy_quote": 7.77044}, {"ts": 1770075660000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 2.3, "quote_volume": 5.6626, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 5.6626}, {"ts": 1770075720000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 2.457, "high": 2.457, "low": 2.456, "close": 2.456, "volume": 130.94, "quote_volume": 321.66198, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 4.98, "quote_volume": 12.23088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 8.21, "quote_volume": 20.18018, "trades": 3, "taker_buy_volume": 8.21, "taker_buy_quote": 20.18018}, {"ts": 1770076440000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 2.456, "high": 2.456, "low": 2.45, "close": 2.453, "volume": 213.18, "quote_volume": 522.58075, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 2.455, "high": 2.455, "low": 2.452, "close": 2.452, "volume": 31.89, "quote_volume": 78.22416, "trades": 3, "taker_buy_volume": 9.96, "taker_buy_quote": 24.4518}, {"ts": 1770076680000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 2.55, "quote_volume": 6.26535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076860000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076980000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 2.447, "high": 2.447, "low": 2.444, "close": 2.444, "volume": 14.56, "quote_volume": 35.60666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077100000, "open": 2.441, "high": 2.441, "low": 2.439, "close": 2.441, "volume": 15.4, "quote_volume": 37.58132, "trades": 3, "taker_buy_volume": 2.67, "taker_buy_quote": 6.51747}, {"ts": 1770077160000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 7.98, "quote_volume": 19.45524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077220000, "open": 2.437, "high": 2.437, "low": 2.432, "close": 2.432, "volume": 881.04, "quote_volume": 2146.17846, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077280000, "open": 2.438, "high": 2.44, "low": 2.438, "close": 2.44, "volume": 14.1, "quote_volume": 34.38172, "trades": 4, "taker_buy_volume": 10.87, "taker_buy_quote": 26.50698}, {"ts": 1770077340000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 7.07, "quote_volume": 17.21545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 2.81, "quote_volume": 6.84516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "open": 2.434, "high": 2.434, "low": 2.43, "close": 2.43, "volume": 8.18, "quote_volume": 19.88798, "trades": 4, "taker_buy_volume": 2.05, "taker_buy_quote": 4.9897}, {"ts": 1770077580000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 2.432, "high": 2.432, "low": 2.431, "close": 2.431, "volume": 75.08, "quote_volume": 182.56448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077700000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077820000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077880000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 45.0, "quote_volume": 109.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 45.0, "quote_volume": 109.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 2.433, "high": 2.437, "low": 2.433, "close": 2.436, "volume": 71.65, "quote_volume": 174.57395, "trades": 10, "taker_buy_volume": 52.77, "taker_buy_quote": 128.58968}, {"ts": 1770078120000, "open": 2.439, "high": 2.439, "low": 2.438, "close": 2.438, "volume": 65.13, "quote_volume": 158.83228, "trades": 11, "taker_buy_volume": 45.34, "taker_buy_quote": 110.58426}, {"ts": 1770078180000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 10.99, "quote_volume": 26.76065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078420000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078480000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078540000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 27.59, "quote_volume": 67.23683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078660000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 9.43, "quote_volume": 22.97148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078720000, "open": 2.434, "high": 2.434, "low": 2.432, "close": 2.432, "volume": 254.92, "quote_volume": 619.97364, "trades": 8, "taker_buy_volume": 29.81, "taker_buy_quote": 72.50612}, {"ts": 1770078780000, "open": 2.429, "high": 2.429, "low": 2.426, "close": 2.426, "volume": 18.53, "quote_volume": 44.97998, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078840000, "open": 2.423, "high": 2.424, "low": 2.422, "close": 2.424, "volume": 369.55, "quote_volume": 895.20395, "trades": 8, "taker_buy_volume": 45.04, "taker_buy_quote": 109.13196}, {"ts": 1770078900000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079020000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 2.428, "high": 2.429, "low": 2.425, "close": 2.429, "volume": 79.73, "quote_volume": 193.49134, "trades": 13, "taker_buy_volume": 32.85, "taker_buy_quote": 79.75658}, {"ts": 1770079200000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079260000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 5.37, "quote_volume": 13.05984, "trades": 2, "taker_buy_volume": 5.37, "taker_buy_quote": 13.05984}, {"ts": 1770079320000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079440000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079500000, "open": 2.432, "high": 2.437, "low": 2.432, "close": 2.437, "volume": 18.55, "quote_volume": 45.15337, "trades": 4, "taker_buy_volume": 18.55, "taker_buy_quote": 45.15337}, {"ts": 1770079560000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 6.21, "quote_volume": 15.11514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 8.64, "quote_volume": 21.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079740000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 2.434, "high": 2.442, "low": 2.434, "close": 2.439, "volume": 593.03, "quote_volume": 1445.96606, "trades": 16, "taker_buy_volume": 593.03, "taker_buy_quote": 1445.96606}, {"ts": 1770079860000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 11.86, "quote_volume": 28.8791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079980000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080040000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 30.0, "quote_volume": 73.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 4.22, "quote_volume": 10.29258, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 10.29258}, {"ts": 1770080160000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 5.57, "quote_volume": 13.5908, "trades": 2, "taker_buy_volume": 5.57, "taker_buy_quote": 13.5908}, {"ts": 1770080220000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080280000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080340000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 6.65, "quote_volume": 16.20605, "trades": 1, "taker_buy_volume": 6.65, "taker_buy_quote": 16.20605}, {"ts": 1770080460000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080520000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 2.34, "quote_volume": 5.70726, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 5.70726}, {"ts": 1770080580000, "open": 2.435, "high": 2.435, "low": 2.434, "close": 2.434, "volume": 7.15, "quote_volume": 17.40819, "trades": 3, "taker_buy_volume": 2.06, "taker_buy_quote": 5.01404}, {"ts": 1770080640000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 2.428, "high": 2.428, "low": 2.423, "close": 2.424, "volume": 26.54, "quote_volume": 64.34661, "trades": 7, "taker_buy_volume": 9.74, "taker_buy_quote": 23.60976}, {"ts": 1770080820000, "open": 2.421, "high": 2.421, "low": 2.418, "close": 2.421, "volume": 253.16, "quote_volume": 612.80509, "trades": 14, "taker_buy_volume": 27.44, "taker_buy_quote": 66.4146}, {"ts": 1770080880000, "open": 2.421, "high": 2.423, "low": 2.415, "close": 2.418, "volume": 146.41, "quote_volume": 354.21646, "trades": 27, "taker_buy_volume": 134.81, "taker_buy_quote": 326.19152}, {"ts": 1770080940000, "open": 2.417, "high": 2.419, "low": 2.415, "close": 2.419, "volume": 80.28, "quote_volume": 194.09243, "trades": 8, "taker_buy_volume": 50.22, "taker_buy_quote": 121.46522}, {"ts": 1770081000000, "open": 2.421, "high": 2.422, "low": 2.42, "close": 2.42, "volume": 42.15, "quote_volume": 102.04775, "trades": 7, "taker_buy_volume": 28.76, "taker_buy_quote": 69.64395}, {"ts": 1770081060000, "open": 2.42, "high": 2.42, "low": 2.416, "close": 2.416, "volume": 33.71, "quote_volume": 81.48516, "trades": 8, "taker_buy_volume": 27.92, "taker_buy_quote": 67.47896}, {"ts": 1770081120000, "open": 2.416, "high": 2.418, "low": 2.416, "close": 2.418, "volume": 80.39, "quote_volume": 194.29688, "trades": 12, "taker_buy_volume": 80.39, "taker_buy_quote": 194.29688}, {"ts": 1770081180000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 2.414, "high": 2.416, "low": 2.414, "close": 2.416, "volume": 79.59, "quote_volume": 192.22222, "trades": 20, "taker_buy_volume": 74.55, "taker_buy_quote": 180.05566}, {"ts": 1770081300000, "open": 2.415, "high": 2.419, "low": 2.415, "close": 2.419, "volume": 59.86, "quote_volume": 144.63795, "trades": 13, "taker_buy_volume": 59.86, "taker_buy_quote": 144.63795}, {"ts": 1770081360000, "open": 2.415, "high": 2.415, "low": 2.41, "close": 2.411, "volume": 157.47, "quote_volume": 379.98094, "trades": 25, "taker_buy_volume": 136.2, "taker_buy_quote": 328.70323}, {"ts": 1770081420000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 26.16, "quote_volume": 63.01944, "trades": 7, "taker_buy_volume": 26.16, "taker_buy_quote": 63.01944}, {"ts": 1770081480000, "open": 2.408, "high": 2.41, "low": 2.408, "close": 2.409, "volume": 78.4, "quote_volume": 188.90085, "trades": 17, "taker_buy_volume": 75.78, "taker_buy_quote": 182.59189}, {"ts": 1770081540000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 18.59, "quote_volume": 44.78331, "trades": 4, "taker_buy_volume": 18.59, "taker_buy_quote": 44.78331}, {"ts": 1770081600000, "open": 2.408, "high": 2.408, "low": 2.405, "close": 2.405, "volume": 45.25, "quote_volume": 108.872, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 13.01, "quote_volume": 31.36286, "trades": 2, "taker_buy_volume": 13.01, "taker_buy_quote": 31.36286}, {"ts": 1770081720000, "open": 2.413, "high": 2.414, "low": 2.413, "close": 2.414, "volume": 21.89, "quote_volume": 52.83072, "trades": 4, "taker_buy_volume": 21.89, "taker_buy_quote": 52.83072}, {"ts": 1770081780000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081840000, "open": 2.414, "high": 2.414, "low": 2.412, "close": 2.412, "volume": 40.02, "quote_volume": 96.54848, "trades": 4, "taker_buy_volume": 10.12, "taker_buy_quote": 24.42968}, {"ts": 1770081900000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 25.96, "quote_volume": 62.68495, "trades": 3, "taker_buy_volume": 25.96, "taker_buy_quote": 62.68495}, {"ts": 1770082020000, "open": 2.415, "high": 2.417, "low": 2.415, "close": 2.416, "volume": 162.36, "quote_volume": 392.32694, "trades": 8, "taker_buy_volume": 111.55, "taker_buy_quote": 269.56998}, {"ts": 1770082080000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 2.414, "high": 2.414, "low": 2.413, "close": 2.413, "volume": 59.87, "quote_volume": 144.51131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082200000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082260000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 62.3, "quote_volume": 150.4095, "trades": 2, "taker_buy_volume": 17.3, "taker_buy_quote": 41.7795}, {"ts": 1770082320000, "open": 2.413, "high": 2.413, "low": 2.409, "close": 2.409, "volume": 93.31, "quote_volume": 225.08388, "trades": 11, "taker_buy_volume": 38.77, "taker_buy_quote": 93.48144}, {"ts": 1770082380000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 31.97, "quote_volume": 77.01573, "trades": 10, "taker_buy_volume": 31.97, "taker_buy_quote": 77.01573}, {"ts": 1770082440000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 15.34, "quote_volume": 37.00008, "trades": 3, "taker_buy_volume": 15.34, "taker_buy_quote": 37.00008}, {"ts": 1770082500000, "open": 2.411, "high": 2.411, "low": 2.409, "close": 2.411, "volume": 19.83, "quote_volume": 47.79539, "trades": 5, "taker_buy_volume": 19.83, "taker_buy_quote": 47.79539}, {"ts": 1770082560000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 9.98, "quote_volume": 24.0518, "trades": 1, "taker_buy_volume": 9.98, "taker_buy_quote": 24.0518}, {"ts": 1770082620000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082680000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 13.67, "quote_volume": 32.9447, "trades": 6, "taker_buy_volume": 11.11, "taker_buy_quote": 26.7751}, {"ts": 1770082740000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 248.6, "quote_volume": 599.18082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 4.99, "quote_volume": 12.0259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 6.19, "quote_volume": 14.9179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.94, "quote_volume": 11.89552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082980000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083040000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 10.16, "quote_volume": 24.4856, "trades": 3, "taker_buy_volume": 10.16, "taker_buy_quote": 24.4856}, {"ts": 1770083100000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.27, "quote_volume": 10.29924, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 10.29924}, {"ts": 1770083220000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083280000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083340000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083400000, "open": 2.412, "high": 2.414, "low": 2.412, "close": 2.414, "volume": 12.43, "quote_volume": 29.99748, "trades": 3, "taker_buy_volume": 12.43, "taker_buy_quote": 29.99748}, {"ts": 1770083460000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083520000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083580000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083640000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 29.94, "quote_volume": 72.4548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083700000, "open": 2.422, "high": 2.423, "low": 2.422, "close": 2.423, "volume": 22.31, "quote_volume": 54.05145, "trades": 4, "taker_buy_volume": 22.31, "taker_buy_quote": 54.05145}, {"ts": 1770083760000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 16.01, "quote_volume": 38.76021, "trades": 3, "taker_buy_volume": 16.01, "taker_buy_quote": 38.76021}, {"ts": 1770083880000, "open": 2.423, "high": 2.424, "low": 2.423, "close": 2.424, "volume": 12.31, "quote_volume": 29.83302, "trades": 2, "taker_buy_volume": 12.31, "taker_buy_quote": 29.83302}, {"ts": 1770083940000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084000000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084060000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 2.59, "quote_volume": 6.27298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084120000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 8.58, "quote_volume": 20.7636, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 10.3334}, {"ts": 1770084180000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 11.94, "quote_volume": 28.87092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 2.412, "high": 2.415, "low": 2.411, "close": 2.412, "volume": 60.95, "quote_volume": 147.09439, "trades": 9, "taker_buy_volume": 51.47, "taker_buy_quote": 124.2316}, {"ts": 1770084360000, "open": 2.408, "high": 2.408, "low": 2.4, "close": 2.402, "volume": 363.39, "quote_volume": 873.62289, "trades": 26, "taker_buy_volume": 98.57, "taker_buy_quote": 236.85521}, {"ts": 1770084420000, "open": 2.401, "high": 2.404, "low": 2.4, "close": 2.402, "volume": 204.18, "quote_volume": 490.23466, "trades": 40, "taker_buy_volume": 91.85, "taker_buy_quote": 220.59749}, {"ts": 1770084480000, "open": 2.4, "high": 2.4, "low": 2.398, "close": 2.398, "volume": 786.05, "quote_volume": 1886.47378, "trades": 12, "taker_buy_volume": 16.01, "taker_buy_quote": 38.39198}, {"ts": 1770084540000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 4.27, "quote_volume": 10.24373, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 10.24373}, {"ts": 1770084600000, "open": 2.397, "high": 2.397, "low": 2.396, "close": 2.397, "volume": 79.29, "quote_volume": 190.02186, "trades": 18, "taker_buy_volume": 70.83, "taker_buy_quote": 169.7517}, {"ts": 1770084660000, "open": 2.395, "high": 2.395, "low": 2.387, "close": 2.388, "volume": 488.26, "quote_volume": 1167.22509, "trades": 33, "taker_buy_volume": 196.26, "taker_buy_quote": 469.1743}, {"ts": 1770084720000, "open": 2.387, "high": 2.396, "low": 2.386, "close": 2.396, "volume": 334.07, "quote_volume": 799.7042, "trades": 23, "taker_buy_volume": 331.1, "taker_buy_quote": 792.61778}, {"ts": 1770084780000, "open": 2.396, "high": 2.397, "low": 2.392, "close": 2.392, "volume": 46.88, "quote_volume": 112.26684, "trades": 10, "taker_buy_volume": 23.4, "taker_buy_quote": 56.08395}, {"ts": 1770084840000, "open": 2.389, "high": 2.391, "low": 2.384, "close": 2.384, "volume": 209.56, "quote_volume": 500.28159, "trades": 27, "taker_buy_volume": 165.64, "taker_buy_quote": 395.47021}, {"ts": 1770084900000, "open": 2.386, "high": 2.39, "low": 2.386, "close": 2.387, "volume": 198.27, "quote_volume": 473.7889, "trades": 6, "taker_buy_volume": 174.17, "taker_buy_quote": 416.2663}, {"ts": 1770084960000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 2.388, "high": 2.398, "low": 2.388, "close": 2.393, "volume": 343.23, "quote_volume": 822.06628, "trades": 19, "taker_buy_volume": 343.23, "taker_buy_quote": 822.06628}, {"ts": 1770085080000, "open": 2.39, "high": 2.39, "low": 2.388, "close": 2.388, "volume": 20.47, "quote_volume": 48.90286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 5.92, "quote_volume": 14.13696, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 14.13696}, {"ts": 1770085200000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 2.386, "high": 2.386, "low": 2.385, "close": 2.385, "volume": 54.03, "quote_volume": 128.90998, "trades": 3, "taker_buy_volume": 5.6, "taker_buy_quote": 13.356}, {"ts": 1770085320000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085380000, "open": 2.388, "high": 2.39, "low": 2.388, "close": 2.39, "volume": 84.41, "quote_volume": 201.66187, "trades": 10, "taker_buy_volume": 72.11, "taker_buy_quote": 172.26487}, {"ts": 1770085440000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 29.82, "quote_volume": 71.18034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 14.01, "quote_volume": 33.42786, "trades": 7, "taker_buy_volume": 4.81, "taker_buy_quote": 11.47666}, {"ts": 1770085620000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085740000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085800000, "open": 2.386, "high": 2.387, "low": 2.386, "close": 2.387, "volume": 50.96, "quote_volume": 121.6356, "trades": 6, "taker_buy_volume": 50.96, "taker_buy_quote": 121.6356}, {"ts": 1770085860000, "open": 2.387, "high": 2.387, "low": 2.375, "close": 2.382, "volume": 1232.75, "quote_volume": 2933.96012, "trades": 94, "taker_buy_volume": 446.06, "taker_buy_quote": 1062.43515}, {"ts": 1770085920000, "open": 2.383, "high": 2.395, "low": 2.383, "close": 2.395, "volume": 63.46, "quote_volume": 151.47117, "trades": 13, "taker_buy_volume": 59.36, "taker_buy_quote": 141.69677}, {"ts": 1770085980000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 187.5, "quote_volume": 449.4375, "trades": 14, "taker_buy_volume": 187.5, "taker_buy_quote": 449.4375}, {"ts": 1770086100000, "open": 2.398, "high": 2.402, "low": 2.398, "close": 2.402, "volume": 801.83, "quote_volume": 1923.62218, "trades": 8, "taker_buy_volume": 801.83, "taker_buy_quote": 1923.62218}, {"ts": 1770086160000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 2.395, "high": 2.395, "low": 2.393, "close": 2.393, "volume": 3.39, "quote_volume": 8.11877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 7.53, "quote_volume": 18.03435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 2.393, "high": 2.393, "low": 2.39, "close": 2.39, "volume": 6.84, "quote_volume": 16.35831, "trades": 2, "taker_buy_volume": 3.57, "taker_buy_quote": 8.54301}, {"ts": 1770086460000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 12.44, "quote_volume": 29.74404, "trades": 5, "taker_buy_volume": 12.44, "taker_buy_quote": 29.74404}, {"ts": 1770086580000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 7.45, "quote_volume": 17.82785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086640000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 9.96, "quote_volume": 23.79444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 2.392, "high": 2.393, "low": 2.39, "close": 2.39, "volume": 64.74, "quote_volume": 154.89926, "trades": 7, "taker_buy_volume": 57.47, "taker_buy_quote": 137.51979}, {"ts": 1770086880000, "open": 2.391, "high": 2.391, "low": 2.39, "close": 2.39, "volume": 45.25, "quote_volume": 108.1925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086940000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087000000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 17.36, "quote_volume": 41.4036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087060000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 97.69, "quote_volume": 233.71106, "trades": 15, "taker_buy_volume": 52.69, "taker_buy_quote": 126.02606}, {"ts": 1770087360000, "open": 2.396, "high": 2.404, "low": 2.396, "close": 2.398, "volume": 297.62, "quote_volume": 714.63846, "trades": 28, "taker_buy_volume": 219.31, "taker_buy_quote": 526.6294}, {"ts": 1770087420000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 5.92, "quote_volume": 14.17248, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 14.17248}, {"ts": 1770087480000, "open": 2.392, "high": 2.392, "low": 2.39, "close": 2.39, "volume": 19.86, "quote_volume": 47.4789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087540000, "open": 2.389, "high": 2.392, "low": 2.385, "close": 2.385, "volume": 690.72, "quote_volume": 1649.20534, "trades": 17, "taker_buy_volume": 679.08, "taker_buy_quote": 1621.4202}, {"ts": 1770087600000, "open": 2.387, "high": 2.387, "low": 2.382, "close": 2.382, "volume": 41.0, "quote_volume": 97.7675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 2.383, "high": 2.386, "low": 2.371, "close": 2.375, "volume": 1467.71, "quote_volume": 3492.77674, "trades": 43, "taker_buy_volume": 79.65, "taker_buy_quote": 189.80763}, {"ts": 1770087720000, "open": 2.374, "high": 2.375, "low": 2.374, "close": 2.375, "volume": 178.6, "quote_volume": 424.00377, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 424.00377}, {"ts": 1770087780000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087840000, "open": 2.369, "high": 2.374, "low": 2.369, "close": 2.374, "volume": 179.35, "quote_volume": 425.66154, "trades": 7, "taker_buy_volume": 171.49, "taker_buy_quote": 407.0412}, {"ts": 1770087900000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 59.64, "quote_volume": 141.46608, "trades": 10, "taker_buy_volume": 59.64, "taker_buy_quote": 141.46608}, {"ts": 1770087960000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.376, "volume": 20.87, "quote_volume": 49.5812, "trades": 9, "taker_buy_volume": 20.87, "taker_buy_quote": 49.5812}, {"ts": 1770088020000, "open": 2.376, "high": 2.377, "low": 2.376, "close": 2.377, "volume": 22.3, "quote_volume": 53.00118, "trades": 5, "taker_buy_volume": 22.3, "taker_buy_quote": 53.00118}, {"ts": 1770088080000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 2.368, "high": 2.369, "low": 2.366, "close": 2.369, "volume": 347.94, "quote_volume": 823.41001, "trades": 9, "taker_buy_volume": 58.63, "taker_buy_quote": 138.84137}, {"ts": 1770088200000, "open": 2.366, "high": 2.37, "low": 2.366, "close": 2.37, "volume": 13.29, "quote_volume": 31.46689, "trades": 4, "taker_buy_volume": 9.81, "taker_buy_quote": 23.23321}, {"ts": 1770088260000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 2.373, "high": 2.374, "low": 2.37, "close": 2.37, "volume": 147.14, "quote_volume": 349.01474, "trades": 10, "taker_buy_volume": 56.28, "taker_buy_quote": 133.531}, {"ts": 1770088560000, "open": 2.365, "high": 2.365, "low": 2.36, "close": 2.36, "volume": 50.53, "quote_volume": 119.44357, "trades": 8, "taker_buy_volume": 7.34, "taker_buy_quote": 17.35404}, {"ts": 1770088620000, "open": 2.361, "high": 2.361, "low": 2.359, "close": 2.36, "volume": 55.19, "quote_volume": 130.29219, "trades": 8, "taker_buy_volume": 52.45, "taker_buy_quote": 123.82853}, {"ts": 1770088680000, "open": 2.359, "high": 2.359, "low": 2.355, "close": 2.355, "volume": 95.09, "quote_volume": 224.19093, "trades": 23, "taker_buy_volume": 47.73, "taker_buy_quote": 112.48659}, {"ts": 1770088740000, "open": 2.354, "high": 2.354, "low": 2.348, "close": 2.352, "volume": 88.18, "quote_volume": 207.39907, "trades": 25, "taker_buy_volume": 58.54, "taker_buy_quote": 137.72303}, {"ts": 1770088800000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 8.34, "quote_volume": 19.59066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 2.348, "high": 2.349, "low": 2.342, "close": 2.345, "volume": 130.09, "quote_volume": 305.35312, "trades": 16, "taker_buy_volume": 88.98, "taker_buy_quote": 208.92241}, {"ts": 1770088980000, "open": 2.346, "high": 2.348, "low": 2.346, "close": 2.347, "volume": 85.68, "quote_volume": 201.12855, "trades": 7, "taker_buy_volume": 85.68, "taker_buy_quote": 201.12855}, {"ts": 1770089040000, "open": 2.355, "high": 2.371, "low": 2.355, "close": 2.367, "volume": 680.44, "quote_volume": 1608.95421, "trades": 82, "taker_buy_volume": 630.19, "taker_buy_quote": 1490.17759}, {"ts": 1770089100000, "open": 2.367, "high": 2.367, "low": 2.362, "close": 2.362, "volume": 215.55, "quote_volume": 509.22752, "trades": 7, "taker_buy_volume": 6.86, "taker_buy_quote": 16.23762}, {"ts": 1770089160000, "open": 2.364, "high": 2.365, "low": 2.363, "close": 2.364, "volume": 23.7, "quote_volume": 56.02193, "trades": 5, "taker_buy_volume": 23.7, "taker_buy_quote": 56.02193}, {"ts": 1770089220000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 8.65, "quote_volume": 20.44268, "trades": 2, "taker_buy_volume": 8.65, "taker_buy_quote": 20.44268}, {"ts": 1770089280000, "open": 2.363, "high": 2.372, "low": 2.363, "close": 2.372, "volume": 271.65, "quote_volume": 642.52931, "trades": 29, "taker_buy_volume": 267.55, "taker_buy_quote": 632.81231}, {"ts": 1770089340000, "open": 2.371, "high": 2.372, "low": 2.371, "close": 2.372, "volume": 35.35, "quote_volume": 83.82778, "trades": 9, "taker_buy_volume": 35.35, "taker_buy_quote": 83.82778}, {"ts": 1770089400000, "open": 2.374, "high": 2.376, "low": 2.372, "close": 2.372, "volume": 220.83, "quote_volume": 524.57189, "trades": 28, "taker_buy_volume": 217.02, "taker_buy_quote": 515.53457}, {"ts": 1770089460000, "open": 2.371, "high": 2.374, "low": 2.371, "close": 2.374, "volume": 26.05, "quote_volume": 61.8184, "trades": 4, "taker_buy_volume": 26.05, "taker_buy_quote": 61.8184}, {"ts": 1770089520000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089580000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089640000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089700000, "open": 2.372, "high": 2.377, "low": 2.372, "close": 2.372, "volume": 273.41, "quote_volume": 648.86636, "trades": 37, "taker_buy_volume": 168.58, "taker_buy_quote": 399.99809}, {"ts": 1770089760000, "open": 2.371, "high": 2.375, "low": 2.371, "close": 2.371, "volume": 141.95, "quote_volume": 336.673, "trades": 20, "taker_buy_volume": 100.48, "taker_buy_quote": 238.34763}, {"ts": 1770089820000, "open": 2.371, "high": 2.372, "low": 2.371, "close": 2.372, "volume": 207.11, "quote_volume": 491.08481, "trades": 11, "taker_buy_volume": 27.0, "taker_buy_quote": 64.044}, {"ts": 1770089880000, "open": 2.371, "high": 2.372, "low": 2.371, "close": 2.371, "volume": 164.79, "quote_volume": 390.85488, "trades": 10, "taker_buy_volume": 85.5, "taker_buy_quote": 202.779}, {"ts": 1770089940000, "open": 2.37, "high": 2.375, "low": 2.37, "close": 2.375, "volume": 257.21, "quote_volume": 610.41666, "trades": 14, "taker_buy_volume": 226.38, "taker_buy_quote": 537.34956}, {"ts": 1770090000000, "open": 2.374, "high": 2.375, "low": 2.372, "close": 2.372, "volume": 259.86, "quote_volume": 616.55453, "trades": 17, "taker_buy_volume": 75.63, "taker_buy_quote": 179.56097}, {"ts": 1770090060000, "open": 2.37, "high": 2.373, "low": 2.37, "close": 2.373, "volume": 52.22, "quote_volume": 123.87759, "trades": 7, "taker_buy_volume": 37.15, "taker_buy_quote": 88.15695}, {"ts": 1770090120000, "open": 2.371, "high": 2.373, "low": 2.371, "close": 2.373, "volume": 20.19, "quote_volume": 47.88386, "trades": 3, "taker_buy_volume": 10.06, "taker_buy_quote": 23.86563}, {"ts": 1770090180000, "open": 2.373, "high": 2.375, "low": 2.373, "close": 2.373, "volume": 491.53, "quote_volume": 1167.06995, "trades": 13, "taker_buy_volume": 436.5, "taker_buy_quote": 1036.47373}, {"ts": 1770090240000, "open": 2.373, "high": 2.373, "low": 2.37, "close": 2.372, "volume": 64.69, "quote_volume": 153.43488, "trades": 3, "taker_buy_volume": 9.86, "taker_buy_quote": 23.39778}, {"ts": 1770090300000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 22.57, "quote_volume": 53.53604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090420000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 2.377, "high": 2.385, "low": 2.377, "close": 2.384, "volume": 371.69, "quote_volume": 884.90282, "trades": 23, "taker_buy_volume": 251.49, "taker_buy_quote": 598.83652}, {"ts": 1770090660000, "open": 2.386, "high": 2.391, "low": 2.386, "close": 2.391, "volume": 108.68, "quote_volume": 259.73736, "trades": 8, "taker_buy_volume": 108.68, "taker_buy_quote": 259.73736}, {"ts": 1770090720000, "open": 2.388, "high": 2.389, "low": 2.368, "close": 2.382, "volume": 2275.47, "quote_volume": 5409.69334, "trades": 73, "taker_buy_volume": 764.49, "taker_buy_quote": 1818.67213}, {"ts": 1770090780000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 2.378, "high": 2.378, "low": 2.374, "close": 2.374, "volume": 55.58, "quote_volume": 132.06823, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090900000, "open": 2.377, "high": 2.386, "low": 2.377, "close": 2.386, "volume": 609.23, "quote_volume": 1450.48012, "trades": 25, "taker_buy_volume": 609.23, "taker_buy_quote": 1450.48012}, {"ts": 1770090960000, "open": 2.389, "high": 2.397, "low": 2.389, "close": 2.397, "volume": 35.28, "quote_volume": 84.41306, "trades": 8, "taker_buy_volume": 35.28, "taker_buy_quote": 84.41306}, {"ts": 1770091020000, "open": 2.398, "high": 2.401, "low": 2.398, "close": 2.399, "volume": 33.75, "quote_volume": 80.99169, "trades": 10, "taker_buy_volume": 24.09, "taker_buy_quote": 57.80309}, {"ts": 1770091080000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 10.63, "quote_volume": 25.52263, "trades": 2, "taker_buy_volume": 10.63, "taker_buy_quote": 25.52263}, {"ts": 1770091140000, "open": 2.396, "high": 2.396, "low": 2.393, "close": 2.394, "volume": 56.2, "quote_volume": 134.57914, "trades": 7, "taker_buy_volume": 17.87, "taker_buy_quote": 42.77404}, {"ts": 1770091200000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091260000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 4.22, "quote_volume": 10.08158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 2.39, "high": 2.39, "low": 2.385, "close": 2.385, "volume": 290.74, "quote_volume": 694.08217, "trades": 12, "taker_buy_volume": 35.34, "taker_buy_quote": 84.4626}, {"ts": 1770091380000, "open": 2.388, "high": 2.398, "low": 2.388, "close": 2.393, "volume": 2544.4, "quote_volume": 6093.35223, "trades": 64, "taker_buy_volume": 2451.1, "taker_buy_quote": 5870.08103}, {"ts": 1770091440000, "open": 2.386, "high": 2.386, "low": 2.375, "close": 2.375, "volume": 390.19, "quote_volume": 928.33404, "trades": 56, "taker_buy_volume": 46.18, "taker_buy_quote": 109.97568}, {"ts": 1770091500000, "open": 2.378, "high": 2.378, "low": 2.375, "close": 2.375, "volume": 43.06, "quote_volume": 102.29688, "trades": 11, "taker_buy_volume": 3.9, "taker_buy_quote": 9.2742}, {"ts": 1770091560000, "open": 2.377, "high": 2.382, "low": 2.377, "close": 2.382, "volume": 146.94, "quote_volume": 349.74311, "trades": 13, "taker_buy_volume": 146.94, "taker_buy_quote": 349.74311}, {"ts": 1770091620000, "open": 2.377, "high": 2.381, "low": 2.371, "close": 2.373, "volume": 651.53, "quote_volume": 1548.71632, "trades": 53, "taker_buy_volume": 571.65, "taker_buy_quote": 1359.0371}, {"ts": 1770091680000, "open": 2.369, "high": 2.375, "low": 2.369, "close": 2.375, "volume": 191.22, "quote_volume": 453.85951, "trades": 16, "taker_buy_volume": 182.79, "taker_buy_quote": 433.88292}, {"ts": 1770091740000, "open": 2.369, "high": 2.369, "low": 2.368, "close": 2.368, "volume": 5.73, "quote_volume": 13.57186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 2.37, "high": 2.38, "low": 2.37, "close": 2.379, "volume": 304.7, "quote_volume": 723.44516, "trades": 32, "taker_buy_volume": 304.7, "taker_buy_quote": 723.44516}, {"ts": 1770091860000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 5.64, "quote_volume": 13.41192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091920000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.376, "volume": 804.86, "quote_volume": 1911.94497, "trades": 5, "taker_buy_volume": 804.86, "taker_buy_quote": 1911.94497}, {"ts": 1770092040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 28.18, "quote_volume": 66.84296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092100000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092160000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 281.83, "quote_volume": 668.21893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092220000, "open": 2.366, "high": 2.366, "low": 2.364, "close": 2.364, "volume": 62.7, "quote_volume": 148.25102, "trades": 7, "taker_buy_volume": 2.53, "taker_buy_quote": 5.98598}, {"ts": 1770092280000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 7.38, "quote_volume": 17.46846, "trades": 1, "taker_buy_volume": 7.38, "taker_buy_quote": 17.46846}, {"ts": 1770092460000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 2.363, "high": 2.363, "low": 2.36, "close": 2.36, "volume": 211.62, "quote_volume": 499.57755, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 9.5, "quote_volume": 22.439, "trades": 1, "taker_buy_volume": 9.5, "taker_buy_quote": 22.439}, {"ts": 1770092640000, "open": 2.361, "high": 2.361, "low": 2.359, "close": 2.359, "volume": 127.83, "quote_volume": 301.74317, "trades": 8, "taker_buy_volume": 96.1, "taker_buy_quote": 226.8921}, {"ts": 1770092700000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 302.92, "quote_volume": 716.70872, "trades": 6, "taker_buy_volume": 297.59, "taker_buy_quote": 704.09794}, {"ts": 1770092880000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 2.366, "high": 2.366, "low": 2.364, "close": 2.366, "volume": 72.83, "quote_volume": 172.30728, "trades": 5, "taker_buy_volume": 19.29, "taker_buy_quote": 45.64014}, {"ts": 1770093180000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093300000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 15.95, "quote_volume": 37.7696, "trades": 4, "taker_buy_volume": 15.95, "taker_buy_quote": 37.7696}, {"ts": 1770093360000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093420000, "open": 2.368, "high": 2.372, "low": 2.368, "close": 2.372, "volume": 14.72, "quote_volume": 34.8864, "trades": 4, "taker_buy_volume": 14.72, "taker_buy_quote": 34.8864}, {"ts": 1770093480000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 29.02, "quote_volume": 68.71936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093600000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 53.43, "quote_volume": 126.84282, "trades": 2, "taker_buy_volume": 53.43, "taker_buy_quote": 126.84282}, {"ts": 1770093660000, "open": 2.377, "high": 2.379, "low": 2.375, "close": 2.376, "volume": 381.19, "quote_volume": 905.50448, "trades": 10, "taker_buy_volume": 13.93, "taker_buy_quote": 33.12345}, {"ts": 1770093720000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 5.09, "quote_volume": 12.08366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093780000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093840000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 2.18, "quote_volume": 5.18186, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 5.18186}, {"ts": 1770093900000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093960000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 9.9, "quote_volume": 23.5026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094020000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094200000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 18.87, "quote_volume": 44.9106, "trades": 3, "taker_buy_volume": 18.87, "taker_buy_quote": 44.9106}, {"ts": 1770094320000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094440000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 2.383, "high": 2.385, "low": 2.381, "close": 2.381, "volume": 88.03, "quote_volume": 209.7, "trades": 11, "taker_buy_volume": 20.1, "taker_buy_quote": 47.9188}, {"ts": 1770094560000, "open": 2.386, "high": 2.389, "low": 2.386, "close": 2.389, "volume": 55.85, "quote_volume": 133.32351, "trades": 3, "taker_buy_volume": 55.85, "taker_buy_quote": 133.32351}, {"ts": 1770094620000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 2.385, "high": 2.385, "low": 2.38, "close": 2.38, "volume": 17.45, "quote_volume": 41.59015, "trades": 3, "taker_buy_volume": 11.83, "taker_buy_quote": 28.21455}, {"ts": 1770094860000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 243.07, "quote_volume": 577.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 2.376, "high": 2.376, "low": 2.372, "close": 2.372, "volume": 112.34, "quote_volume": 266.53784, "trades": 6, "taker_buy_volume": 103.92, "taker_buy_quote": 246.5656}, {"ts": 1770094980000, "open": 2.372, "high": 2.372, "low": 2.366, "close": 2.366, "volume": 39.58, "quote_volume": 93.77645, "trades": 4, "taker_buy_volume": 3.32, "taker_buy_quote": 7.87504}, {"ts": 1770095040000, "open": 2.366, "high": 2.366, "low": 2.364, "close": 2.364, "volume": 35.72, "quote_volume": 84.50676, "trades": 3, "taker_buy_volume": 32.34, "taker_buy_quote": 76.51644}, {"ts": 1770095100000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095160000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 2.11, "quote_volume": 4.99015, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 4.99015}, {"ts": 1770095220000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 2.74, "quote_volume": 6.47736, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 6.47736}, {"ts": 1770095280000, "open": 2.363, "high": 2.365, "low": 2.363, "close": 2.365, "volume": 25.33, "quote_volume": 59.87147, "trades": 7, "taker_buy_volume": 14.25, "taker_buy_quote": 33.68943}, {"ts": 1770095340000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 5.92, "quote_volume": 13.99488, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 13.99488}, {"ts": 1770095400000, "open": 2.366, "high": 2.367, "low": 2.359, "close": 2.362, "volume": 780.54, "quote_volume": 1844.59269, "trades": 29, "taker_buy_volume": 467.14, "taker_buy_quote": 1104.75391}, {"ts": 1770095460000, "open": 2.359, "high": 2.359, "low": 2.355, "close": 2.359, "volume": 60.21, "quote_volume": 141.9677, "trades": 12, "taker_buy_volume": 46.2, "taker_buy_quote": 108.95911}, {"ts": 1770095520000, "open": 2.356, "high": 2.358, "low": 2.356, "close": 2.357, "volume": 44.47, "quote_volume": 104.81382, "trades": 7, "taker_buy_volume": 37.64, "taker_buy_quote": 88.72234}, {"ts": 1770095580000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 4.51, "quote_volume": 10.63007, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 10.63007}, {"ts": 1770095640000, "open": 2.354, "high": 2.356, "low": 2.351, "close": 2.356, "volume": 290.52, "quote_volume": 683.73776, "trades": 15, "taker_buy_volume": 37.72, "taker_buy_quote": 88.8169}, {"ts": 1770095700000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 42.4, "quote_volume": 99.87664, "trades": 7, "taker_buy_volume": 42.4, "taker_buy_quote": 99.87664}, {"ts": 1770095760000, "open": 2.354, "high": 2.355, "low": 2.354, "close": 2.355, "volume": 21.18, "quote_volume": 49.8653, "trades": 5, "taker_buy_volume": 21.18, "taker_buy_quote": 49.8653}, {"ts": 1770095820000, "open": 2.35, "high": 2.351, "low": 2.349, "close": 2.351, "volume": 220.16, "quote_volume": 517.38369, "trades": 15, "taker_buy_volume": 103.39, "taker_buy_quote": 242.97419}, {"ts": 1770095880000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 2.348, "high": 2.35, "low": 2.348, "close": 2.348, "volume": 13.08, "quote_volume": 30.72492, "trades": 3, "taker_buy_volume": 6.54, "taker_buy_quote": 15.369}, {"ts": 1770096000000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 4.35, "quote_volume": 10.2225, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 10.2225}, {"ts": 1770096060000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096120000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 17.92, "quote_volume": 42.112, "trades": 7, "taker_buy_volume": 17.92, "taker_buy_quote": 42.112}, {"ts": 1770096180000, "open": 2.35, "high": 2.352, "low": 2.35, "close": 2.351, "volume": 56.93, "quote_volume": 133.83491, "trades": 9, "taker_buy_volume": 54.46, "taker_buy_quote": 128.02794}, {"ts": 1770096240000, "open": 2.353, "high": 2.355, "low": 2.353, "close": 2.355, "volume": 27.4, "quote_volume": 64.52206, "trades": 2, "taker_buy_volume": 24.93, "taker_buy_quote": 58.71015}, {"ts": 1770096300000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 63.58, "quote_volume": 149.74356, "trades": 4, "taker_buy_volume": 63.58, "taker_buy_quote": 149.74356}, {"ts": 1770096360000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 3.78, "quote_volume": 8.87922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 26.65, "quote_volume": 62.5742, "trades": 1, "taker_buy_volume": 26.65, "taker_buy_quote": 62.5742}, {"ts": 1770096540000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 17.7, "quote_volume": 41.5242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096660000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 2.348, "high": 2.349, "low": 2.346, "close": 2.348, "volume": 63.94, "quote_volume": 150.14624, "trades": 5, "taker_buy_volume": 52.41, "taker_buy_quote": 123.08776}, {"ts": 1770096780000, "open": 2.347, "high": 2.348, "low": 2.347, "close": 2.348, "volume": 134.24, "quote_volume": 315.07209, "trades": 8, "taker_buy_volume": 134.24, "taker_buy_quote": 315.07209}, {"ts": 1770096840000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 2.77, "quote_volume": 6.50673, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 6.50673}, {"ts": 1770096900000, "open": 2.35, "high": 2.351, "low": 2.35, "close": 2.351, "volume": 326.61, "quote_volume": 767.70202, "trades": 7, "taker_buy_volume": 281.61, "taker_buy_quote": 661.90702}, {"ts": 1770096960000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097020000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097080000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 16.98, "quote_volume": 40.02186, "trades": 4, "taker_buy_volume": 16.98, "taker_buy_quote": 40.02186}, {"ts": 1770097140000, "open": 2.356, "high": 2.356, "low": 2.355, "close": 2.355, "volume": 32.75, "quote_volume": 77.13304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097200000, "open": 2.36, "high": 2.366, "low": 2.36, "close": 2.364, "volume": 1147.92, "quote_volume": 2710.07847, "trades": 25, "taker_buy_volume": 1140.31, "taker_buy_quote": 2692.08386}, {"ts": 1770097260000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 2.364, "high": 2.366, "low": 2.363, "close": 2.363, "volume": 13.12, "quote_volume": 31.0179, "trades": 3, "taker_buy_volume": 6.56, "taker_buy_quote": 15.51662}, {"ts": 1770097380000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 38.38, "quote_volume": 90.5768, "trades": 1, "taker_buy_volume": 38.38, "taker_buy_quote": 90.5768}, {"ts": 1770097440000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 44.37, "quote_volume": 105.00795, "trades": 7, "taker_buy_volume": 44.37, "taker_buy_quote": 105.00795}, {"ts": 1770097500000, "open": 2.369, "high": 2.37, "low": 2.365, "close": 2.365, "volume": 18.4, "quote_volume": 43.53885, "trades": 5, "taker_buy_volume": 5.54, "taker_buy_quote": 13.12495}, {"ts": 1770097560000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.367, "volume": 201.22, "quote_volume": 476.27682, "trades": 22, "taker_buy_volume": 201.22, "taker_buy_quote": 476.27682}, {"ts": 1770097620000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 7.76, "quote_volume": 18.36016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 4.26, "quote_volume": 10.08768, "trades": 2, "taker_buy_volume": 4.26, "taker_buy_quote": 10.08768}, {"ts": 1770097740000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097800000, "open": 2.366, "high": 2.366, "low": 2.364, "close": 2.364, "volume": 118.29, "quote_volume": 279.80646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097980000, "open": 2.362, "high": 2.362, "low": 2.356, "close": 2.356, "volume": 257.03, "quote_volume": 606.48892, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098100000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 63.8, "quote_volume": 149.9938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098160000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 3.69, "quote_volume": 8.67888, "trades": 1, "taker_buy_volume": 3.69, "taker_buy_quote": 8.67888}, {"ts": 1770098220000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098280000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098340000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 33.18, "quote_volume": 77.973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 13.49, "quote_volume": 31.76895, "trades": 4, "taker_buy_volume": 13.49, "taker_buy_quote": 31.76895}, {"ts": 1770098460000, "open": 2.355, "high": 2.36, "low": 2.355, "close": 2.36, "volume": 112.11, "quote_volume": 264.24795, "trades": 12, "taker_buy_volume": 112.11, "taker_buy_quote": 264.24795}, {"ts": 1770098520000, "open": 2.362, "high": 2.367, "low": 2.358, "close": 2.358, "volume": 1079.24, "quote_volume": 2551.41322, "trades": 42, "taker_buy_volume": 929.72, "taker_buy_quote": 2198.46548}, {"ts": 1770098580000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 2.11, "quote_volume": 4.98171, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 4.98171}, {"ts": 1770098640000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098760000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 7.63, "quote_volume": 17.98391, "trades": 2, "taker_buy_volume": 7.63, "taker_buy_quote": 17.98391}, {"ts": 1770098820000, "open": 2.352, "high": 2.353, "low": 2.339, "close": 2.341, "volume": 1185.5, "quote_volume": 2782.13597, "trades": 64, "taker_buy_volume": 190.05, "taker_buy_quote": 445.91465}, {"ts": 1770098880000, "open": 2.341, "high": 2.345, "low": 2.337, "close": 2.344, "volume": 334.85, "quote_volume": 784.39551, "trades": 57, "taker_buy_volume": 332.48, "taker_buy_quote": 778.85682}, {"ts": 1770098940000, "open": 2.344, "high": 2.346, "low": 2.342, "close": 2.342, "volume": 66.76, "quote_volume": 156.47017, "trades": 15, "taker_buy_volume": 34.25, "taker_buy_quote": 80.3155}, {"ts": 1770099000000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 15.0, "quote_volume": 35.13, "trades": 2, "taker_buy_volume": 8.84, "taker_buy_quote": 20.70328}, {"ts": 1770099060000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099120000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 4.47, "quote_volume": 10.48215, "trades": 1, "taker_buy_volume": 4.47, "taker_buy_quote": 10.48215}, {"ts": 1770099180000, "open": 2.342, "high": 2.342, "low": 2.341, "close": 2.341, "volume": 14.88, "quote_volume": 34.83942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 2.343, "high": 2.344, "low": 2.343, "close": 2.344, "volume": 44.27, "quote_volume": 103.72997, "trades": 4, "taker_buy_volume": 44.27, "taker_buy_quote": 103.72997}, {"ts": 1770099300000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099360000, "open": 2.342, "high": 2.342, "low": 2.334, "close": 2.334, "volume": 84.24, "quote_volume": 196.95781, "trades": 8, "taker_buy_volume": 5.5, "taker_buy_quote": 12.881}, {"ts": 1770099420000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 6.06, "quote_volume": 14.16222, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 14.16222}, {"ts": 1770099540000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099600000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 2.343, "high": 2.344, "low": 2.343, "close": 2.344, "volume": 17.31, "quote_volume": 40.56776, "trades": 3, "taker_buy_volume": 17.31, "taker_buy_quote": 40.56776}, {"ts": 1770099720000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099780000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 394.98, "quote_volume": 925.83312, "trades": 4, "taker_buy_volume": 102.26, "taker_buy_quote": 239.69744}, {"ts": 1770099840000, "open": 2.342, "high": 2.345, "low": 2.342, "close": 2.342, "volume": 45.78, "quote_volume": 107.23119, "trades": 5, "taker_buy_volume": 12.71, "taker_buy_quote": 29.78125}, {"ts": 1770099900000, "open": 2.347, "high": 2.353, "low": 2.347, "close": 2.353, "volume": 237.77, "quote_volume": 558.38986, "trades": 7, "taker_buy_volume": 237.77, "taker_buy_quote": 558.38986}, {"ts": 1770099960000, "open": 2.35, "high": 2.353, "low": 2.343, "close": 2.344, "volume": 540.06, "quote_volume": 1266.53766, "trades": 39, "taker_buy_volume": 5.28, "taker_buy_quote": 12.42384}, {"ts": 1770100020000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "open": 2.348, "high": 2.35, "low": 2.348, "close": 2.35, "volume": 10.81, "quote_volume": 25.39623, "trades": 3, "taker_buy_volume": 10.81, "taker_buy_quote": 25.39623}, {"ts": 1770100140000, "open": 2.353, "high": 2.359, "low": 2.353, "close": 2.359, "volume": 26.6, "quote_volume": 62.66012, "trades": 4, "taker_buy_volume": 26.6, "taker_buy_quote": 62.66012}, {"ts": 1770100200000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 127.93, "quote_volume": 301.14722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100320000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100380000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100500000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100560000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 7.24, "quote_volume": 17.07916, "trades": 2, "taker_buy_volume": 7.24, "taker_buy_quote": 17.07916}, {"ts": 1770100620000, "open": 2.358, "high": 2.358, "low": 2.356, "close": 2.356, "volume": 178.17, "quote_volume": 419.91491, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100680000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 10.57, "quote_volume": 24.88178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100740000, "open": 2.354, "high": 2.354, "low": 2.352, "close": 2.352, "volume": 32.93, "quote_volume": 77.50906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 9.13, "quote_volume": 21.43724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100860000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 27.93, "quote_volume": 65.55171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 5.01, "quote_volume": 11.75847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 6.32, "quote_volume": 14.83936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 2.351, "high": 2.352, "low": 2.351, "close": 2.352, "volume": 34.54, "quote_volume": 81.20951, "trades": 9, "taker_buy_volume": 34.54, "taker_buy_quote": 81.20951}, {"ts": 1770101160000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 12.91, "quote_volume": 30.3385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101280000, "open": 2.353, "high": 2.356, "low": 2.353, "close": 2.356, "volume": 8.67, "quote_volume": 20.41008, "trades": 2, "taker_buy_volume": 8.67, "taker_buy_quote": 20.41008}, {"ts": 1770101340000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101460000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 36.53, "quote_volume": 86.13774, "trades": 4, "taker_buy_volume": 36.53, "taker_buy_quote": 86.13774}, {"ts": 1770101520000, "open": 2.358, "high": 2.358, "low": 2.357, "close": 2.357, "volume": 2.55, "quote_volume": 6.01282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101580000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101640000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 32.46, "quote_volume": 76.47576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 2.362, "high": 2.363, "low": 2.362, "close": 2.363, "volume": 11.21, "quote_volume": 26.4815, "trades": 2, "taker_buy_volume": 11.21, "taker_buy_quote": 26.4815}, {"ts": 1770101760000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101880000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 2.17, "quote_volume": 5.11469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101940000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102000000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 6.95, "quote_volume": 16.3603, "trades": 1, "taker_buy_volume": 6.95, "taker_buy_quote": 16.3603}, {"ts": 1770102060000, "open": 2.347, "high": 2.348, "low": 2.344, "close": 2.347, "volume": 1243.22, "quote_volume": 2917.30576, "trades": 43, "taker_buy_volume": 572.83, "taker_buy_quote": 1344.40243}, {"ts": 1770102120000, "open": 2.347, "high": 2.348, "low": 2.332, "close": 2.333, "volume": 948.08, "quote_volume": 2221.30201, "trades": 85, "taker_buy_volume": 599.1, "taker_buy_quote": 1404.4838}, {"ts": 1770102180000, "open": 2.336, "high": 2.337, "low": 2.336, "close": 2.337, "volume": 27.08, "quote_volume": 63.27803, "trades": 8, "taker_buy_volume": 26.81, "taker_buy_quote": 62.64731}, {"ts": 1770102240000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 2.331, "high": 2.338, "low": 2.331, "close": 2.338, "volume": 68.51, "quote_volume": 160.02546, "trades": 10, "taker_buy_volume": 46.95, "taker_buy_quote": 109.7691}, {"ts": 1770102360000, "open": 2.335, "high": 2.344, "low": 2.334, "close": 2.341, "volume": 1189.27, "quote_volume": 2784.19194, "trades": 110, "taker_buy_volume": 931.84, "taker_buy_quote": 2182.34169}, {"ts": 1770102420000, "open": 2.341, "high": 2.344, "low": 2.334, "close": 2.335, "volume": 64.98, "quote_volume": 151.96265, "trades": 15, "taker_buy_volume": 30.62, "taker_buy_quote": 71.69051}, {"ts": 1770102480000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 4.3, "quote_volume": 10.0319, "trades": 1, "taker_buy_volume": 4.3, "taker_buy_quote": 10.0319}, {"ts": 1770102540000, "open": 2.335, "high": 2.336, "low": 2.33, "close": 2.33, "volume": 50.42, "quote_volume": 117.60553, "trades": 9, "taker_buy_volume": 18.46, "taker_buy_quote": 43.11628}, {"ts": 1770102600000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 5.34, "quote_volume": 12.46356, "trades": 1, "taker_buy_volume": 5.34, "taker_buy_quote": 12.46356}, {"ts": 1770102660000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102720000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102780000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102840000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102900000, "open": 2.337, "high": 2.338, "low": 2.337, "close": 2.337, "volume": 221.63, "quote_volume": 518.04353, "trades": 11, "taker_buy_volume": 134.76, "taker_buy_quote": 315.02834}, {"ts": 1770102960000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 16.58, "quote_volume": 38.7143, "trades": 1, "taker_buy_volume": 16.58, "taker_buy_quote": 38.7143}, {"ts": 1770103020000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 17.92, "quote_volume": 41.80736, "trades": 1, "taker_buy_volume": 17.92, "taker_buy_quote": 41.80736}, {"ts": 1770103080000, "open": 2.327, "high": 2.328, "low": 2.327, "close": 2.328, "volume": 30.1, "quote_volume": 70.06247, "trades": 6, "taker_buy_volume": 19.77, "taker_buy_quote": 46.02456}, {"ts": 1770103140000, "open": 2.327, "high": 2.327, "low": 2.324, "close": 2.325, "volume": 200.72, "quote_volume": 466.7344, "trades": 17, "taker_buy_volume": 17.79, "taker_buy_quote": 41.39733}, {"ts": 1770103200000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103260000, "open": 2.328, "high": 2.362, "low": 2.328, "close": 2.348, "volume": 8997.94, "quote_volume": 21099.94128, "trades": 210, "taker_buy_volume": 8345.03, "taker_buy_quote": 19568.99364}, {"ts": 1770103320000, "open": 2.346, "high": 2.346, "low": 2.341, "close": 2.341, "volume": 423.02, "quote_volume": 990.94175, "trades": 20, "taker_buy_volume": 11.28, "taker_buy_quote": 26.46288}, {"ts": 1770103380000, "open": 2.339, "high": 2.339, "low": 2.335, "close": 2.338, "volume": 1080.74, "quote_volume": 2525.38056, "trades": 27, "taker_buy_volume": 563.18, "taker_buy_quote": 1316.218}, {"ts": 1770103440000, "open": 2.335, "high": 2.335, "low": 2.332, "close": 2.335, "volume": 314.21, "quote_volume": 733.60058, "trades": 5, "taker_buy_volume": 22.38, "taker_buy_quote": 52.2573}, {"ts": 1770103500000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 25.08, "quote_volume": 58.58688, "trades": 2, "taker_buy_volume": 25.08, "taker_buy_quote": 58.58688}, {"ts": 1770103560000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 101.71, "quote_volume": 237.59456, "trades": 4, "taker_buy_volume": 101.71, "taker_buy_quote": 237.59456}, {"ts": 1770103620000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 2.336, "high": 2.344, "low": 2.336, "close": 2.338, "volume": 777.07, "quote_volume": 1818.23848, "trades": 41, "taker_buy_volume": 739.79, "taker_buy_quote": 1731.03863}, {"ts": 1770103740000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103860000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 3.96, "quote_volume": 9.26244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103920000, "open": 2.342, "high": 2.344, "low": 2.342, "close": 2.344, "volume": 205.24, "quote_volume": 481.07509, "trades": 4, "taker_buy_volume": 4.98, "taker_buy_quote": 11.66565}, {"ts": 1770103980000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104040000, "open": 2.346, "high": 2.349, "low": 2.346, "close": 2.349, "volume": 202.55, "quote_volume": 475.31764, "trades": 19, "taker_buy_volume": 202.55, "taker_buy_quote": 475.31764}, {"ts": 1770104100000, "open": 2.35, "high": 2.353, "low": 2.35, "close": 2.353, "volume": 28.93, "quote_volume": 68.03384, "trades": 6, "taker_buy_volume": 28.93, "taker_buy_quote": 68.03384}, {"ts": 1770104160000, "open": 2.353, "high": 2.353, "low": 2.35, "close": 2.35, "volume": 627.18, "quote_volume": 1474.07106, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104220000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 4.25, "quote_volume": 9.9875, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 9.9875}, {"ts": 1770104280000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 2.344, "high": 2.347, "low": 2.344, "close": 2.347, "volume": 58.76, "quote_volume": 137.79818, "trades": 10, "taker_buy_volume": 29.26, "taker_buy_quote": 68.65018}, {"ts": 1770104400000, "open": 2.346, "high": 2.346, "low": 2.344, "close": 2.344, "volume": 81.99, "quote_volume": 192.19028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104460000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 5.51, "quote_volume": 12.91544, "trades": 2, "taker_buy_volume": 5.51, "taker_buy_quote": 12.91544}, {"ts": 1770104520000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104700000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 2.344, "high": 2.344, "low": 2.343, "close": 2.343, "volume": 21.66, "quote_volume": 50.76138, "trades": 3, "taker_buy_volume": 9.66, "taker_buy_quote": 22.63338}, {"ts": 1770104820000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 3.09, "quote_volume": 7.23369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105000000, "open": 2.343, "high": 2.344, "low": 2.343, "close": 2.344, "volume": 55.24, "quote_volume": 129.43756, "trades": 5, "taker_buy_volume": 55.24, "taker_buy_quote": 129.43756}, {"ts": 1770105060000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 2.341, "high": 2.341, "low": 2.34, "close": 2.34, "volume": 101.57, "quote_volume": 237.68283, "trades": 4, "taker_buy_volume": 45.0, "taker_buy_quote": 105.3}, {"ts": 1770105180000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 2.338, "high": 2.339, "low": 2.338, "close": 2.339, "volume": 43.13, "quote_volume": 100.86947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105360000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 9.08, "quote_volume": 21.25628, "trades": 2, "taker_buy_volume": 9.08, "taker_buy_quote": 21.25628}, {"ts": 1770105600000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105720000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 34.16, "quote_volume": 80.00272, "trades": 4, "taker_buy_volume": 34.16, "taker_buy_quote": 80.00272}, {"ts": 1770105780000, "open": 2.344, "high": 2.346, "low": 2.344, "close": 2.346, "volume": 476.74, "quote_volume": 1118.39292, "trades": 8, "taker_buy_volume": 451.27, "taker_buy_quote": 1058.66577}, {"ts": 1770105840000, "open": 2.348, "high": 2.348, "low": 2.345, "close": 2.345, "volume": 172.28, "quote_volume": 404.37028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 2.344, "high": 2.344, "low": 2.342, "close": 2.343, "volume": 411.55, "quote_volume": 964.29558, "trades": 16, "taker_buy_volume": 241.03, "taker_buy_quote": 564.68332}, {"ts": 1770105960000, "open": 2.343, "high": 2.343, "low": 2.341, "close": 2.341, "volume": 12.29, "quote_volume": 28.78435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106020000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 27.29, "quote_volume": 63.8586, "trades": 4, "taker_buy_volume": 27.29, "taker_buy_quote": 63.8586}, {"ts": 1770106080000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 2.11, "quote_volume": 4.93951, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 4.93951}, {"ts": 1770106140000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106200000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106260000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 5.69, "quote_volume": 13.30891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106320000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 2.342, "high": 2.345, "low": 2.341, "close": 2.341, "volume": 84.72, "quote_volume": 198.48683, "trades": 5, "taker_buy_volume": 53.55, "taker_buy_quote": 125.51786}, {"ts": 1770106500000, "open": 2.345, "high": 2.345, "low": 2.343, "close": 2.345, "volume": 50.91, "quote_volume": 119.37645, "trades": 3, "taker_buy_volume": 47.16, "taker_buy_quote": 110.5902}, {"ts": 1770106560000, "open": 2.349, "high": 2.35, "low": 2.349, "close": 2.35, "volume": 11.83, "quote_volume": 27.79538, "trades": 3, "taker_buy_volume": 11.83, "taker_buy_quote": 27.79538}, {"ts": 1770106620000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 2.354, "high": 2.359, "low": 2.354, "close": 2.359, "volume": 69.32, "quote_volume": 163.29027, "trades": 7, "taker_buy_volume": 69.32, "taker_buy_quote": 163.29027}, {"ts": 1770106740000, "open": 2.358, "high": 2.358, "low": 2.355, "close": 2.358, "volume": 89.96, "quote_volume": 212.01684, "trades": 15, "taker_buy_volume": 36.19, "taker_buy_quote": 85.2976}, {"ts": 1770106800000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 42.45, "quote_volume": 100.0122, "trades": 5, "taker_buy_volume": 42.45, "taker_buy_quote": 100.0122}, {"ts": 1770107040000, "open": 2.358, "high": 2.358, "low": 2.356, "close": 2.356, "volume": 359.04, "quote_volume": 846.01828, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 2.361, "high": 2.365, "low": 2.361, "close": 2.365, "volume": 45.98, "quote_volume": 108.58468, "trades": 5, "taker_buy_volume": 19.59, "taker_buy_quote": 46.27789}, {"ts": 1770107160000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 52.19, "quote_volume": 123.27278, "trades": 2, "taker_buy_volume": 52.19, "taker_buy_quote": 123.27278}, {"ts": 1770107220000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107280000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 24.02, "quote_volume": 56.75926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 2.364, "high": 2.364, "low": 2.356, "close": 2.356, "volume": 313.25, "quote_volume": 739.13956, "trades": 11, "taker_buy_volume": 8.43, "taker_buy_quote": 19.87794}, {"ts": 1770107520000, "open": 2.359, "high": 2.36, "low": 2.359, "close": 2.36, "volume": 58.63, "quote_volume": 138.31337, "trades": 4, "taker_buy_volume": 58.63, "taker_buy_quote": 138.31337}, {"ts": 1770107580000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 2.364, "high": 2.366, "low": 2.364, "close": 2.366, "volume": 437.43, "quote_volume": 1034.74077, "trades": 13, "taker_buy_volume": 437.43, "taker_buy_quote": 1034.74077}, {"ts": 1770107760000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 2.64, "quote_volume": 6.24888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107820000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 42.11, "quote_volume": 99.7413, "trades": 10, "taker_buy_volume": 42.11, "taker_buy_quote": 99.7413}, {"ts": 1770107880000, "open": 2.368, "high": 2.371, "low": 2.364, "close": 2.364, "volume": 308.39, "quote_volume": 729.91015, "trades": 20, "taker_buy_volume": 8.33, "taker_buy_quote": 19.74807}, {"ts": 1770107940000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 56.8, "quote_volume": 134.1616, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 13.5815}, {"ts": 1770108000000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108060000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 5.12, "quote_volume": 12.10368, "trades": 1, "taker_buy_volume": 5.12, "taker_buy_quote": 12.10368}, {"ts": 1770108120000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 132.85, "quote_volume": 313.7917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108180000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 5.36, "quote_volume": 12.65496, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 12.65496}, {"ts": 1770108240000, "open": 2.361, "high": 2.366, "low": 2.36, "close": 2.364, "volume": 160.4, "quote_volume": 379.16009, "trades": 11, "taker_buy_volume": 132.1, "taker_buy_quote": 312.32118}, {"ts": 1770108300000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 9.86, "quote_volume": 23.29918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 100.0, "quote_volume": 235.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 11.48, "quote_volume": 27.02392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108720000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108780000, "open": 2.351, "high": 2.351, "low": 2.35, "close": 2.35, "volume": 48.55, "quote_volume": 114.0985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108840000, "open": 2.348, "high": 2.351, "low": 2.347, "close": 2.351, "volume": 65.2, "quote_volume": 153.13961, "trades": 5, "taker_buy_volume": 29.56, "taker_buy_quote": 69.48764}, {"ts": 1770108900000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 53.43, "quote_volume": 125.50707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 13.2, "quote_volume": 31.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 3.1, "quote_volume": 7.2757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 6.83, "quote_volume": 16.06416, "trades": 1, "taker_buy_volume": 6.83, "taker_buy_quote": 16.06416}, {"ts": 1770109260000, "open": 2.356, "high": 2.362, "low": 2.356, "close": 2.356, "volume": 3051.73, "quote_volume": 7204.20357, "trades": 17, "taker_buy_volume": 1492.85, "taker_buy_quote": 3522.35941}, {"ts": 1770109320000, "open": 2.356, "high": 2.375, "low": 2.349, "close": 2.363, "volume": 8841.46, "quote_volume": 20958.68097, "trades": 110, "taker_buy_volume": 2686.24, "taker_buy_quote": 6352.63486}, {"ts": 1770109380000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109440000, "open": 2.36, "high": 2.36, "low": 2.359, "close": 2.359, "volume": 31.59, "quote_volume": 74.5288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 7.4, "quote_volume": 17.4936, "trades": 1, "taker_buy_volume": 7.4, "taker_buy_quote": 17.4936}, {"ts": 1770109560000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 3.08, "quote_volume": 7.29652, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 7.29652}, {"ts": 1770109620000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109680000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 2.375, "high": 2.38, "low": 2.375, "close": 2.379, "volume": 24.9, "quote_volume": 59.2033, "trades": 6, "taker_buy_volume": 19.5, "taker_buy_quote": 46.36878}, {"ts": 1770109860000, "open": 2.383, "high": 2.383, "low": 2.36, "close": 2.364, "volume": 1722.65, "quote_volume": 4085.41192, "trades": 131, "taker_buy_volume": 204.1, "taker_buy_quote": 483.8692}, {"ts": 1770109920000, "open": 2.366, "high": 2.367, "low": 2.363, "close": 2.365, "volume": 50.74, "quote_volume": 120.04258, "trades": 6, "taker_buy_volume": 6.57, "taker_buy_quote": 15.55119}, {"ts": 1770109980000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 31.27, "quote_volume": 73.95355, "trades": 2, "taker_buy_volume": 31.27, "taker_buy_quote": 73.95355}, {"ts": 1770110040000, "open": 2.366, "high": 2.371, "low": 2.359, "close": 2.359, "volume": 267.39, "quote_volume": 633.17827, "trades": 28, "taker_buy_volume": 228.75, "taker_buy_quote": 541.97572}, {"ts": 1770110100000, "open": 2.359, "high": 2.359, "low": 2.357, "close": 2.357, "volume": 27.1, "quote_volume": 63.91524, "trades": 4, "taker_buy_volume": 20.27, "taker_buy_quote": 47.81693}, {"ts": 1770110160000, "open": 2.358, "high": 2.366, "low": 2.355, "close": 2.366, "volume": 121.63, "quote_volume": 286.81996, "trades": 11, "taker_buy_volume": 67.02, "taker_buy_quote": 158.18532}, {"ts": 1770110220000, "open": 2.369, "high": 2.383, "low": 2.369, "close": 2.383, "volume": 749.03, "quote_volume": 1780.30246, "trades": 27, "taker_buy_volume": 581.03, "taker_buy_quote": 1381.38527}, {"ts": 1770110280000, "open": 2.381, "high": 2.389, "low": 2.381, "close": 2.386, "volume": 868.75, "quote_volume": 2070.79561, "trades": 19, "taker_buy_volume": 834.08, "taker_buy_quote": 1988.24634}, {"ts": 1770110340000, "open": 2.389, "high": 2.389, "low": 2.372, "close": 2.379, "volume": 2688.03, "quote_volume": 6399.69179, "trades": 36, "taker_buy_volume": 377.77, "taker_buy_quote": 897.32232}, {"ts": 1770110400000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 7.94, "quote_volume": 18.88926, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 18.88926}, {"ts": 1770110460000, "open": 2.377, "high": 2.377, "low": 2.372, "close": 2.373, "volume": 17.49, "quote_volume": 41.51914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110520000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 10.39, "quote_volume": 24.67625, "trades": 1, "taker_buy_volume": 10.39, "taker_buy_quote": 24.67625}, {"ts": 1770110580000, "open": 2.369, "high": 2.369, "low": 2.366, "close": 2.366, "volume": 10.79, "quote_volume": 25.54501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110640000, "open": 2.363, "high": 2.366, "low": 2.363, "close": 2.365, "volume": 463.2, "quote_volume": 1095.47524, "trades": 25, "taker_buy_volume": 449.7, "taker_buy_quote": 1063.55996}, {"ts": 1770110700000, "open": 2.36, "high": 2.36, "low": 2.357, "close": 2.36, "volume": 16.87, "quote_volume": 39.78902, "trades": 4, "taker_buy_volume": 3.16, "taker_buy_quote": 7.4576}, {"ts": 1770110760000, "open": 2.358, "high": 2.36, "low": 2.358, "close": 2.358, "volume": 217.03, "quote_volume": 511.90062, "trades": 23, "taker_buy_volume": 217.03, "taker_buy_quote": 511.90062}, {"ts": 1770110820000, "open": 2.358, "high": 2.36, "low": 2.358, "close": 2.36, "volume": 113.89, "quote_volume": 268.6149, "trades": 15, "taker_buy_volume": 113.89, "taker_buy_quote": 268.6149}, {"ts": 1770110880000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 7.42, "quote_volume": 17.48894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110940000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 30.75, "quote_volume": 72.3855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 42.47, "quote_volume": 99.88944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111060000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111120000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111180000, "open": 2.352, "high": 2.353, "low": 2.351, "close": 2.353, "volume": 34.32, "quote_volume": 80.71578, "trades": 5, "taker_buy_volume": 2.55, "taker_buy_quote": 6.00015}, {"ts": 1770111240000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 14.84, "quote_volume": 34.93336, "trades": 2, "taker_buy_volume": 14.84, "taker_buy_quote": 34.93336}, {"ts": 1770111300000, "open": 2.357, "high": 2.375, "low": 2.357, "close": 2.367, "volume": 510.32, "quote_volume": 1208.66284, "trades": 51, "taker_buy_volume": 363.96, "taker_buy_quote": 861.82252}, {"ts": 1770111360000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 39.04, "quote_volume": 92.41825, "trades": 6, "taker_buy_volume": 28.84, "taker_buy_quote": 68.28505}, {"ts": 1770111420000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111480000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 50.75, "quote_volume": 120.176, "trades": 1, "taker_buy_volume": 50.75, "taker_buy_quote": 120.176}, {"ts": 1770111540000, "open": 2.368, "high": 2.37, "low": 2.368, "close": 2.37, "volume": 55.84, "quote_volume": 132.27922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 34.57, "quote_volume": 81.86176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 4.77, "quote_volume": 11.31444, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 11.31444}, {"ts": 1770111720000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 8.26, "quote_volume": 19.59272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111780000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 25.07, "quote_volume": 59.44097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111840000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 49.94, "quote_volume": 118.04122, "trades": 8, "taker_buy_volume": 49.94, "taker_buy_quote": 118.04122}, {"ts": 1770111960000, "open": 2.364, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 20.9, "quote_volume": 49.40298, "trades": 5, "taker_buy_volume": 11.98, "taker_buy_quote": 28.32072}, {"ts": 1770112020000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 2.367, "high": 2.372, "low": 2.367, "close": 2.371, "volume": 191.21, "quote_volume": 453.22485, "trades": 20, "taker_buy_volume": 191.21, "taker_buy_quote": 453.22485}, {"ts": 1770112140000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112260000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 16.9, "quote_volume": 39.9854, "trades": 2, "taker_buy_volume": 16.9, "taker_buy_quote": 39.9854}, {"ts": 1770112320000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112380000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 16.63, "quote_volume": 39.31332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 2.359, "high": 2.359, "low": 2.357, "close": 2.358, "volume": 57.41, "quote_volume": 135.39777, "trades": 3, "taker_buy_volume": 20.88, "taker_buy_quote": 49.23504}, {"ts": 1770112560000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112680000, "open": 2.361, "high": 2.364, "low": 2.361, "close": 2.364, "volume": 94.05, "quote_volume": 222.2485, "trades": 16, "taker_buy_volume": 94.05, "taker_buy_quote": 222.2485}, {"ts": 1770112740000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112800000, "open": 2.365, "high": 2.368, "low": 2.365, "close": 2.368, "volume": 25.65, "quote_volume": 60.70611, "trades": 5, "taker_buy_volume": 25.65, "taker_buy_quote": 60.70611}, {"ts": 1770112860000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 6.0, "quote_volume": 14.19, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 14.19}, {"ts": 1770112920000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 19.77, "quote_volume": 46.75605, "trades": 2, "taker_buy_volume": 19.77, "taker_buy_quote": 46.75605}, {"ts": 1770112980000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 25.91, "quote_volume": 61.4067, "trades": 3, "taker_buy_volume": 25.91, "taker_buy_quote": 61.4067}, {"ts": 1770113040000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113100000, "open": 2.371, "high": 2.383, "low": 2.371, "close": 2.377, "volume": 1683.31, "quote_volume": 4003.38236, "trades": 44, "taker_buy_volume": 852.48, "taker_buy_quote": 2026.47127}, {"ts": 1770113160000, "open": 2.379, "high": 2.38, "low": 2.379, "close": 2.38, "volume": 42.05, "quote_volume": 100.07059, "trades": 11, "taker_buy_volume": 42.05, "taker_buy_quote": 100.07059}, {"ts": 1770113220000, "open": 2.383, "high": 2.383, "low": 2.379, "close": 2.379, "volume": 69.13, "quote_volume": 164.48067, "trades": 3, "taker_buy_volume": 5.1, "taker_buy_quote": 12.1533}, {"ts": 1770113280000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 2.371, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 46.23, "quote_volume": 109.55809, "trades": 3, "taker_buy_volume": 15.39, "taker_buy_quote": 36.49813}, {"ts": 1770113400000, "open": 2.374, "high": 2.379, "low": 2.374, "close": 2.378, "volume": 353.58, "quote_volume": 840.67392, "trades": 18, "taker_buy_volume": 343.91, "taker_buy_quote": 817.67866}, {"ts": 1770113460000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 9.72, "quote_volume": 23.08854, "trades": 2, "taker_buy_volume": 6.18, "taker_buy_quote": 14.6775}, {"ts": 1770113520000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 8.73, "quote_volume": 20.73375, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 20.73375}, {"ts": 1770113580000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 2.374, "high": 2.374, "low": 2.365, "close": 2.369, "volume": 985.52, "quote_volume": 2335.90175, "trades": 47, "taker_buy_volume": 177.35, "taker_buy_quote": 420.12171}, {"ts": 1770113760000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 2.366, "high": 2.366, "low": 2.362, "close": 2.362, "volume": 35.94, "quote_volume": 84.92492, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 2.361, "high": 2.361, "low": 2.36, "close": 2.36, "volume": 13.1, "quote_volume": 30.92222, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 14.68542}, {"ts": 1770113940000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114000000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 9.76, "quote_volume": 23.0336, "trades": 2, "taker_buy_volume": 9.76, "taker_buy_quote": 23.0336}, {"ts": 1770114120000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114180000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114240000, "open": 2.358, "high": 2.362, "low": 2.358, "close": 2.359, "volume": 142.37, "quote_volume": 335.93945, "trades": 8, "taker_buy_volume": 32.89, "taker_buy_quote": 77.65959}, {"ts": 1770114300000, "open": 2.36, "high": 2.363, "low": 2.36, "close": 2.363, "volume": 76.84, "quote_volume": 181.51362, "trades": 13, "taker_buy_volume": 76.84, "taker_buy_quote": 181.51362}, {"ts": 1770114360000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114420000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 16.41, "quote_volume": 38.76042, "trades": 2, "taker_buy_volume": 16.41, "taker_buy_quote": 38.76042}, {"ts": 1770114480000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 88.93, "quote_volume": 210.14159, "trades": 10, "taker_buy_volume": 88.93, "taker_buy_quote": 210.14159}, {"ts": 1770114540000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 23.01, "quote_volume": 54.39564, "trades": 1, "taker_buy_volume": 23.01, "taker_buy_quote": 54.39564}, {"ts": 1770114600000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 68.23, "quote_volume": 161.15926, "trades": 2, "taker_buy_volume": 23.23, "taker_buy_quote": 54.86926}, {"ts": 1770114660000, "open": 2.357, "high": 2.357, "low": 2.354, "close": 2.354, "volume": 38.79, "quote_volume": 91.3686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114780000, "open": 2.354, "high": 2.354, "low": 2.346, "close": 2.346, "volume": 78.34, "quote_volume": 184.02139, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114840000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 25.62, "quote_volume": 60.18138, "trades": 2, "taker_buy_volume": 25.62, "taker_buy_quote": 60.18138}, {"ts": 1770114900000, "open": 2.352, "high": 2.352, "low": 2.349, "close": 2.349, "volume": 29.2, "quote_volume": 68.6682, "trades": 4, "taker_buy_volume": 25.8, "taker_buy_quote": 60.6816}, {"ts": 1770114960000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 10.0, "quote_volume": 23.51, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 23.51}, {"ts": 1770115020000, "open": 2.351, "high": 2.351, "low": 2.349, "close": 2.35, "volume": 40.18, "quote_volume": 94.43941, "trades": 12, "taker_buy_volume": 35.0, "taker_buy_quote": 82.26641}, {"ts": 1770115080000, "open": 2.353, "high": 2.354, "low": 2.35, "close": 2.354, "volume": 17.72, "quote_volume": 41.69344, "trades": 5, "taker_buy_volume": 15.0, "taker_buy_quote": 35.30144}, {"ts": 1770115140000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 30.82, "quote_volume": 72.51946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 10.0, "quote_volume": 23.56, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 23.56}, {"ts": 1770115260000, "open": 2.355, "high": 2.356, "low": 2.353, "close": 2.356, "volume": 23.07, "quote_volume": 54.32371, "trades": 8, "taker_buy_volume": 15.0, "taker_buy_quote": 35.335}, {"ts": 1770115320000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 15.44, "quote_volume": 36.39208, "trades": 3, "taker_buy_volume": 15.44, "taker_buy_quote": 36.39208}, {"ts": 1770115380000, "open": 2.352, "high": 2.353, "low": 2.352, "close": 2.353, "volume": 33.5, "quote_volume": 78.817, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 58.825}, {"ts": 1770115440000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115500000, "open": 2.355, "high": 2.357, "low": 2.355, "close": 2.357, "volume": 175.29, "quote_volume": 412.95786, "trades": 17, "taker_buy_volume": 175.29, "taker_buy_quote": 412.95786}, {"ts": 1770115560000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115620000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 23.96, "quote_volume": 56.49768, "trades": 6, "taker_buy_volume": 23.96, "taker_buy_quote": 56.49768}, {"ts": 1770115680000, "open": 2.358, "high": 2.359, "low": 2.358, "close": 2.359, "volume": 11.79, "quote_volume": 27.80582, "trades": 3, "taker_buy_volume": 11.79, "taker_buy_quote": 27.80582}, {"ts": 1770115740000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 5.0, "quote_volume": 11.78, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.78}, {"ts": 1770115800000, "open": 2.352, "high": 2.352, "low": 2.35, "close": 2.351, "volume": 42.12, "quote_volume": 99.00368, "trades": 9, "taker_buy_volume": 10.0, "taker_buy_quote": 23.515}, {"ts": 1770115860000, "open": 2.35, "high": 2.35, "low": 2.349, "close": 2.35, "volume": 52.54, "quote_volume": 123.43492, "trades": 11, "taker_buy_volume": 52.54, "taker_buy_quote": 123.43492}, {"ts": 1770115920000, "open": 2.349, "high": 2.349, "low": 2.337, "close": 2.34, "volume": 1089.05, "quote_volume": 2550.70215, "trades": 40, "taker_buy_volume": 46.3, "taker_buy_quote": 108.3244}, {"ts": 1770115980000, "open": 2.34, "high": 2.341, "low": 2.337, "close": 2.341, "volume": 47.88, "quote_volume": 112.02183, "trades": 13, "taker_buy_volume": 40.9, "taker_buy_quote": 95.70957}, {"ts": 1770116040000, "open": 2.34, "high": 2.342, "low": 2.336, "close": 2.339, "volume": 208.46, "quote_volume": 487.81305, "trades": 35, "taker_buy_volume": 153.66, "taker_buy_quote": 359.71306}, {"ts": 1770116100000, "open": 2.334, "high": 2.335, "low": 2.331, "close": 2.335, "volume": 80.44, "quote_volume": 187.69536, "trades": 18, "taker_buy_volume": 15.0, "taker_buy_quote": 35.01378}, {"ts": 1770116160000, "open": 2.338, "high": 2.339, "low": 2.338, "close": 2.339, "volume": 298.42, "quote_volume": 697.88747, "trades": 16, "taker_buy_volume": 298.42, "taker_buy_quote": 697.88747}, {"ts": 1770116220000, "open": 2.339, "high": 2.341, "low": 2.337, "close": 2.341, "volume": 237.21, "quote_volume": 554.48036, "trades": 16, "taker_buy_volume": 27.98, "taker_buy_quote": 65.47814}, {"ts": 1770116280000, "open": 2.34, "high": 2.341, "low": 2.338, "close": 2.341, "volume": 34.43, "quote_volume": 80.57052, "trades": 11, "taker_buy_volume": 27.34, "taker_buy_quote": 63.9894}, {"ts": 1770116340000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 10.0, "quote_volume": 23.41, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 23.41}, {"ts": 1770116400000, "open": 2.342, "high": 2.363, "low": 2.342, "close": 2.355, "volume": 6417.88, "quote_volume": 15090.94136, "trades": 213, "taker_buy_volume": 5917.29, "taker_buy_quote": 13913.8267}, {"ts": 1770116460000, "open": 2.352, "high": 2.358, "low": 2.352, "close": 2.357, "volume": 148.92, "quote_volume": 350.60336, "trades": 13, "taker_buy_volume": 37.54, "taker_buy_quote": 88.42432}, {"ts": 1770116520000, "open": 2.358, "high": 2.359, "low": 2.356, "close": 2.356, "volume": 319.37, "quote_volume": 752.52968, "trades": 12, "taker_buy_volume": 36.98, "taker_buy_quote": 87.21884}, {"ts": 1770116580000, "open": 2.356, "high": 2.358, "low": 2.356, "close": 2.358, "volume": 80.68, "quote_volume": 190.18956, "trades": 16, "taker_buy_volume": 80.68, "taker_buy_quote": 190.18956}, {"ts": 1770116640000, "open": 2.359, "high": 2.361, "low": 2.359, "close": 2.361, "volume": 43.7, "quote_volume": 103.10606, "trades": 9, "taker_buy_volume": 43.7, "taker_buy_quote": 103.10606}, {"ts": 1770116700000, "open": 2.362, "high": 2.363, "low": 2.362, "close": 2.363, "volume": 47.11, "quote_volume": 111.29705, "trades": 16, "taker_buy_volume": 47.11, "taker_buy_quote": 111.29705}, {"ts": 1770116760000, "open": 2.36, "high": 2.36, "low": 2.357, "close": 2.358, "volume": 392.29, "quote_volume": 925.69264, "trades": 9, "taker_buy_volume": 7.63, "taker_buy_quote": 17.9968}, {"ts": 1770116820000, "open": 2.359, "high": 2.36, "low": 2.359, "close": 2.36, "volume": 15.12, "quote_volume": 35.67472, "trades": 5, "taker_buy_volume": 15.12, "taker_buy_quote": 35.67472}, {"ts": 1770116880000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 5.0, "quote_volume": 11.785, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.785}, {"ts": 1770116940000, "open": 2.357, "high": 2.358, "low": 2.357, "close": 2.357, "volume": 297.35, "quote_volume": 700.91705, "trades": 10, "taker_buy_volume": 266.31, "taker_buy_quote": 627.75577}, {"ts": 1770117000000, "open": 2.358, "high": 2.36, "low": 2.355, "close": 2.355, "volume": 74.57, "quote_volume": 175.68313, "trades": 13, "taker_buy_volume": 10.0, "taker_buy_quote": 23.59286}, {"ts": 1770117060000, "open": 2.351, "high": 2.351, "low": 2.348, "close": 2.348, "volume": 10.0, "quote_volume": 23.495, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 11.755}, {"ts": 1770117120000, "open": 2.35, "high": 2.351, "low": 2.35, "close": 2.351, "volume": 15.0, "quote_volume": 35.2527, "trades": 4, "taker_buy_volume": 15.0, "taker_buy_quote": 35.2527}, {"ts": 1770117180000, "open": 2.348, "high": 2.352, "low": 2.348, "close": 2.352, "volume": 18.25, "quote_volume": 42.87396, "trades": 6, "taker_buy_volume": 13.13, "taker_buy_quote": 30.8522}, {"ts": 1770117240000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 5.0, "quote_volume": 11.75, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.75}, {"ts": 1770117300000, "open": 2.35, "high": 2.35, "low": 2.344, "close": 2.346, "volume": 161.99, "quote_volume": 380.02311, "trades": 23, "taker_buy_volume": 91.19, "taker_buy_quote": 213.9943}, {"ts": 1770117360000, "open": 2.348, "high": 2.353, "low": 2.348, "close": 2.351, "volume": 1203.33, "quote_volume": 2828.04055, "trades": 29, "taker_buy_volume": 1068.33, "taker_buy_quote": 2510.94322}, {"ts": 1770117420000, "open": 2.352, "high": 2.353, "low": 2.352, "close": 2.353, "volume": 45.73, "quote_volume": 107.59355, "trades": 7, "taker_buy_volume": 45.73, "taker_buy_quote": 107.59355}, {"ts": 1770117480000, "open": 2.35, "high": 2.351, "low": 2.35, "close": 2.351, "volume": 10.0, "quote_volume": 23.505, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 23.505}, {"ts": 1770117540000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 50.0, "quote_volume": 117.55, "trades": 14, "taker_buy_volume": 50.0, "taker_buy_quote": 117.55}, {"ts": 1770117600000, "open": 2.349, "high": 2.355, "low": 2.349, "close": 2.355, "volume": 25.85, "quote_volume": 60.78787, "trades": 8, "taker_buy_volume": 15.0, "taker_buy_quote": 35.2954}, {"ts": 1770117660000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 2.356, "high": 2.356, "low": 2.352, "close": 2.354, "volume": 78.61, "quote_volume": 184.997, "trades": 21, "taker_buy_volume": 45.0, "taker_buy_quote": 105.94065}, {"ts": 1770117780000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 5.0, "quote_volume": 11.775, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.775}, {"ts": 1770117840000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 31.85, "quote_volume": 74.94305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 2.356, "high": 2.356, "low": 2.354, "close": 2.355, "volume": 100.0, "quote_volume": 235.415, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 235.415}, {"ts": 1770117960000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 20.0, "quote_volume": 47.1, "trades": 10, "taker_buy_volume": 20.0, "taker_buy_quote": 47.1}, {"ts": 1770118020000, "open": 2.355, "high": 2.357, "low": 2.355, "close": 2.357, "volume": 83.69, "quote_volume": 197.10495, "trades": 3, "taker_buy_volume": 83.69, "taker_buy_quote": 197.10495}, {"ts": 1770118080000, "open": 2.357, "high": 2.357, "low": 2.352, "close": 2.353, "volume": 57.48, "quote_volume": 135.23296, "trades": 7, "taker_buy_volume": 15.0, "taker_buy_quote": 35.32}, {"ts": 1770118140000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 10.0, "quote_volume": 23.53, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 23.53}, {"ts": 1770118200000, "open": 2.351, "high": 2.353, "low": 2.351, "close": 2.353, "volume": 70.22, "quote_volume": 165.14222, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 117.605}, {"ts": 1770118260000, "open": 2.35, "high": 2.351, "low": 2.349, "close": 2.351, "volume": 100.0, "quote_volume": 235.03446, "trades": 15, "taker_buy_volume": 63.38, "taker_buy_quote": 149.00282}, {"ts": 1770118320000, "open": 2.351, "high": 2.352, "low": 2.351, "close": 2.352, "volume": 98.1, "quote_volume": 230.6531, "trades": 16, "taker_buy_volume": 98.1, "taker_buy_quote": 230.6531}, {"ts": 1770118380000, "open": 2.352, "high": 2.355, "low": 2.352, "close": 2.355, "volume": 235.17, "quote_volume": 553.42098, "trades": 36, "taker_buy_volume": 145.17, "taker_buy_quote": 341.69598}, {"ts": 1770118440000, "open": 2.355, "high": 2.355, "low": 2.351, "close": 2.351, "volume": 63.39, "quote_volume": 149.0522, "trades": 16, "taker_buy_volume": 63.39, "taker_buy_quote": 149.0522}, {"ts": 1770118500000, "open": 2.351, "high": 2.354, "low": 2.35, "close": 2.354, "volume": 130.97, "quote_volume": 307.93387, "trades": 24, "taker_buy_volume": 74.34, "taker_buy_quote": 174.85337}, {"ts": 1770118560000, "open": 2.354, "high": 2.354, "low": 2.35, "close": 2.351, "volume": 95.0, "quote_volume": 223.37653, "trades": 16, "taker_buy_volume": 50.0, "taker_buy_quote": 117.58153}, {"ts": 1770118620000, "open": 2.351, "high": 2.352, "low": 2.348, "close": 2.35, "volume": 96.15, "quote_volume": 225.95765, "trades": 17, "taker_buy_volume": 67.36, "taker_buy_quote": 158.3502}, {"ts": 1770118680000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 15.0, "quote_volume": 35.25, "trades": 3, "taker_buy_volume": 15.0, "taker_buy_quote": 35.25}, {"ts": 1770118740000, "open": 2.346, "high": 2.348, "low": 2.339, "close": 2.34, "volume": 305.07, "quote_volume": 714.77475, "trades": 34, "taker_buy_volume": 95.0, "taker_buy_quote": 222.65}, {"ts": 1770118800000, "open": 2.341, "high": 2.349, "low": 2.34, "close": 2.349, "volume": 355.86, "quote_volume": 833.57407, "trades": 34, "taker_buy_volume": 352.83, "taker_buy_quote": 826.46569}, {"ts": 1770118860000, "open": 2.348, "high": 2.35, "low": 2.347, "close": 2.349, "volume": 12.87, "quote_volume": 30.22479, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 23.4889}, {"ts": 1770118920000, "open": 2.346, "high": 2.348, "low": 2.346, "close": 2.348, "volume": 160.17, "quote_volume": 375.85979, "trades": 32, "taker_buy_volume": 160.17, "taker_buy_quote": 375.85979}, {"ts": 1770118980000, "open": 2.348, "high": 2.35, "low": 2.345, "close": 2.35, "volume": 118.15, "quote_volume": 277.32552, "trades": 34, "taker_buy_volume": 80.0, "taker_buy_quote": 187.86377}, {"ts": 1770119040000, "open": 2.349, "high": 2.35, "low": 2.349, "close": 2.35, "volume": 15.0, "quote_volume": 35.24, "trades": 4, "taker_buy_volume": 15.0, "taker_buy_quote": 35.24}, {"ts": 1770119100000, "open": 2.35, "high": 2.352, "low": 2.346, "close": 2.346, "volume": 254.22, "quote_volume": 597.19771, "trades": 17, "taker_buy_volume": 87.93, "taker_buy_quote": 206.5825}, {"ts": 1770119160000, "open": 2.346, "high": 2.347, "low": 2.345, "close": 2.347, "volume": 265.34, "quote_volume": 622.50764, "trades": 36, "taker_buy_volume": 220.34, "taker_buy_quote": 516.98264}, {"ts": 1770119220000, "open": 2.347, "high": 2.347, "low": 2.345, "close": 2.345, "volume": 90.0, "quote_volume": 211.09, "trades": 23, "taker_buy_volume": 90.0, "taker_buy_quote": 211.09}, {"ts": 1770119280000, "open": 2.345, "high": 2.348, "low": 2.344, "close": 2.348, "volume": 507.6, "quote_volume": 1190.42674, "trades": 21, "taker_buy_volume": 507.6, "taker_buy_quote": 1190.42674}, {"ts": 1770119340000, "open": 2.348, "high": 2.348, "low": 2.341, "close": 2.344, "volume": 370.84, "quote_volume": 869.13058, "trades": 15, "taker_buy_volume": 30.0, "taker_buy_quote": 70.36112}, {"ts": 1770119400000, "open": 2.344, "high": 2.345, "low": 2.341, "close": 2.344, "volume": 58.48, "quote_volume": 137.08416, "trades": 15, "taker_buy_volume": 54.37, "taker_buy_quote": 127.46265}, {"ts": 1770119460000, "open": 2.344, "high": 2.344, "low": 2.342, "close": 2.344, "volume": 130.0, "quote_volume": 304.63, "trades": 24, "taker_buy_volume": 85.0, "taker_buy_quote": 199.24}, {"ts": 1770119520000, "open": 2.344, "high": 2.344, "low": 2.343, "close": 2.343, "volume": 75.61, "quote_volume": 177.19929, "trades": 11, "taker_buy_volume": 75.61, "taker_buy_quote": 177.19929}, {"ts": 1770119580000, "open": 2.343, "high": 2.343, "low": 2.341, "close": 2.341, "volume": 37.06, "quote_volume": 86.77746, "trades": 7, "taker_buy_volume": 37.06, "taker_buy_quote": 86.77746}, {"ts": 1770119640000, "open": 2.341, "high": 2.341, "low": 2.337, "close": 2.34, "volume": 679.75, "quote_volume": 1589.86251, "trades": 53, "taker_buy_volume": 363.39, "taker_buy_quote": 850.08941}, {"ts": 1770119700000, "open": 2.34, "high": 2.343, "low": 2.337, "close": 2.341, "volume": 521.59, "quote_volume": 1220.47226, "trades": 51, "taker_buy_volume": 361.61, "taker_buy_quote": 846.41992}, {"ts": 1770119760000, "open": 2.341, "high": 2.343, "low": 2.341, "close": 2.343, "volume": 61.18, "quote_volume": 143.25295, "trades": 21, "taker_buy_volume": 61.18, "taker_buy_quote": 143.25295}, {"ts": 1770119820000, "open": 2.342, "high": 2.342, "low": 2.339, "close": 2.339, "volume": 46.7, "quote_volume": 109.2663, "trades": 10, "taker_buy_volume": 30.0, "taker_buy_quote": 70.205}, {"ts": 1770119880000, "open": 2.336, "high": 2.337, "low": 2.333, "close": 2.337, "volume": 166.47, "quote_volume": 388.82422, "trades": 27, "taker_buy_volume": 114.79, "taker_buy_quote": 268.15411}, {"ts": 1770119940000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 60.0, "quote_volume": 140.22, "trades": 14, "taker_buy_volume": 60.0, "taker_buy_quote": 140.22}, {"ts": 1770120000000, "open": 2.338, "high": 2.339, "low": 2.337, "close": 2.339, "volume": 52.1, "quote_volume": 121.83406, "trades": 18, "taker_buy_volume": 47.47, "taker_buy_quote": 111.01375}, {"ts": 1770120060000, "open": 2.339, "high": 2.341, "low": 2.339, "close": 2.34, "volume": 89.2, "quote_volume": 208.70068, "trades": 13, "taker_buy_volume": 44.2, "taker_buy_quote": 103.40068}, {"ts": 1770120120000, "open": 2.34, "high": 2.344, "low": 2.339, "close": 2.339, "volume": 633.57, "quote_volume": 1483.82536, "trades": 44, "taker_buy_volume": 558.21, "taker_buy_quote": 1307.47595}, {"ts": 1770120180000, "open": 2.342, "high": 2.342, "low": 2.336, "close": 2.336, "volume": 93.29, "quote_volume": 218.05909, "trades": 14, "taker_buy_volume": 36.48, "taker_buy_quote": 85.34116}, {"ts": 1770120240000, "open": 2.336, "high": 2.336, "low": 2.33, "close": 2.33, "volume": 50.94, "quote_volume": 118.79271, "trades": 8, "taker_buy_volume": 5.0, "taker_buy_quote": 11.68}, {"ts": 1770120300000, "open": 2.334, "high": 2.334, "low": 2.331, "close": 2.331, "volume": 69.08, "quote_volume": 161.09772, "trades": 4, "taker_buy_volume": 24.08, "taker_buy_quote": 56.20272}, {"ts": 1770120360000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120420000, "open": 2.334, "high": 2.336, "low": 2.331, "close": 2.334, "volume": 34.71, "quote_volume": 81.00615, "trades": 10, "taker_buy_volume": 30.0, "taker_buy_quote": 70.02714}, {"ts": 1770120480000, "open": 2.334, "high": 2.339, "low": 2.334, "close": 2.338, "volume": 77.66, "quote_volume": 181.43834, "trades": 17, "taker_buy_volume": 32.66, "taker_buy_quote": 76.35777}, {"ts": 1770120540000, "open": 2.334, "high": 2.339, "low": 2.334, "close": 2.339, "volume": 45.75, "quote_volume": 106.83065, "trades": 3, "taker_buy_volume": 11.03, "taker_buy_quote": 25.79417}, {"ts": 1770120600000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 5.04, "quote_volume": 11.78352, "trades": 1, "taker_buy_volume": 5.04, "taker_buy_quote": 11.78352}, {"ts": 1770120660000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 2.333, "high": 2.341, "low": 2.333, "close": 2.341, "volume": 130.36, "quote_volume": 304.79705, "trades": 14, "taker_buy_volume": 115.54, "taker_buy_quote": 270.22199}, {"ts": 1770120780000, "open": 2.343, "high": 2.347, "low": 2.338, "close": 2.338, "volume": 502.47, "quote_volume": 1176.97698, "trades": 33, "taker_buy_volume": 91.08, "taker_buy_quote": 213.56831}, {"ts": 1770120840000, "open": 2.337, "high": 2.354, "low": 2.336, "close": 2.348, "volume": 4802.11, "quote_volume": 11270.02262, "trades": 75, "taker_buy_volume": 3092.33, "taker_buy_quote": 7259.7409}, {"ts": 1770120900000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 27.99, "quote_volume": 65.60856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 2.341, "high": 2.343, "low": 2.341, "close": 2.343, "volume": 295.48, "quote_volume": 691.7988, "trades": 10, "taker_buy_volume": 40.06, "taker_buy_quote": 93.86058}, {"ts": 1770121020000, "open": 2.339, "high": 2.339, "low": 2.336, "close": 2.336, "volume": 33.45, "quote_volume": 78.15927, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121080000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 16.88, "quote_volume": 39.48232, "trades": 2, "taker_buy_volume": 16.88, "taker_buy_quote": 39.48232}, {"ts": 1770121140000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121200000, "open": 2.34, "high": 2.343, "low": 2.34, "close": 2.343, "volume": 53.16, "quote_volume": 124.51816, "trades": 10, "taker_buy_volume": 45.56, "taker_buy_quote": 106.73416}, {"ts": 1770121260000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 3.46, "quote_volume": 8.12408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121320000, "open": 2.35, "high": 2.351, "low": 2.35, "close": 2.351, "volume": 48.37, "quote_volume": 113.6817, "trades": 10, "taker_buy_volume": 48.37, "taker_buy_quote": 113.6817}, {"ts": 1770121380000, "open": 2.35, "high": 2.351, "low": 2.345, "close": 2.345, "volume": 1795.68, "quote_volume": 4219.62844, "trades": 19, "taker_buy_volume": 845.28, "taker_buy_quote": 1986.94699}, {"ts": 1770121440000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 33.32, "quote_volume": 78.1354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 2.341, "high": 2.342, "low": 2.341, "close": 2.341, "volume": 37.66, "quote_volume": 88.17261, "trades": 4, "taker_buy_volume": 11.34, "taker_buy_quote": 26.55529}, {"ts": 1770121560000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121620000, "open": 2.344, "high": 2.345, "low": 2.344, "close": 2.345, "volume": 16.21, "quote_volume": 38.00223, "trades": 3, "taker_buy_volume": 16.21, "taker_buy_quote": 38.00223}, {"ts": 1770121680000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121740000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121800000, "open": 2.348, "high": 2.348, "low": 2.344, "close": 2.344, "volume": 568.04, "quote_volume": 1332.77615, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121920000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 7.35, "quote_volume": 17.14755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 28.5, "quote_volume": 66.405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 5.03, "quote_volume": 11.70481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 156.95, "quote_volume": 365.3796, "trades": 5, "taker_buy_volume": 156.95, "taker_buy_quote": 365.3796}, {"ts": 1770122220000, "open": 2.333, "high": 2.333, "low": 2.331, "close": 2.331, "volume": 170.57, "quote_volume": 397.91479, "trades": 6, "taker_buy_volume": 158.06, "taker_buy_quote": 368.75398}, {"ts": 1770122280000, "open": 2.335, "high": 2.344, "low": 2.335, "close": 2.344, "volume": 2623.19, "quote_volume": 6138.80887, "trades": 30, "taker_buy_volume": 2546.73, "taker_buy_quote": 5959.86468}, {"ts": 1770122340000, "open": 2.345, "high": 2.345, "low": 2.339, "close": 2.343, "volume": 728.63, "quote_volume": 1706.67446, "trades": 16, "taker_buy_volume": 25.63, "taker_buy_quote": 60.05109}, {"ts": 1770122400000, "open": 2.34, "high": 2.343, "low": 2.34, "close": 2.343, "volume": 134.3, "quote_volume": 314.64588, "trades": 4, "taker_buy_volume": 134.3, "taker_buy_quote": 314.64588}, {"ts": 1770122460000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 4.82, "quote_volume": 11.28362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122520000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 131.17, "quote_volume": 307.33131, "trades": 10, "taker_buy_volume": 131.17, "taker_buy_quote": 307.33131}, {"ts": 1770122640000, "open": 2.344, "high": 2.345, "low": 2.342, "close": 2.342, "volume": 126.78, "quote_volume": 297.2308, "trades": 12, "taker_buy_volume": 82.31, "taker_buy_quote": 192.98075}, {"ts": 1770122700000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122760000, "open": 2.342, "high": 2.344, "low": 2.342, "close": 2.344, "volume": 29.86, "quote_volume": 69.95738, "trades": 6, "taker_buy_volume": 12.63, "taker_buy_quote": 29.60472}, {"ts": 1770122820000, "open": 2.344, "high": 2.347, "low": 2.344, "close": 2.347, "volume": 116.22, "quote_volume": 272.7162, "trades": 5, "taker_buy_volume": 113.84, "taker_buy_quote": 267.13748}, {"ts": 1770122880000, "open": 2.348, "high": 2.349, "low": 2.348, "close": 2.349, "volume": 68.61, "quote_volume": 161.1014, "trades": 3, "taker_buy_volume": 68.61, "taker_buy_quote": 161.1014}, {"ts": 1770122940000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 43.41, "quote_volume": 101.70963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123120000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 63.49, "quote_volume": 148.88405, "trades": 1, "taker_buy_volume": 63.49, "taker_buy_quote": 148.88405}, {"ts": 1770123180000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 63.15, "quote_volume": 148.1499, "trades": 4, "taker_buy_volume": 63.15, "taker_buy_quote": 148.1499}, {"ts": 1770123300000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123360000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 4.46, "quote_volume": 10.46316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 19.23, "quote_volume": 45.17127, "trades": 7, "taker_buy_volume": 19.23, "taker_buy_quote": 45.17127}, {"ts": 1770123480000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 8.07, "quote_volume": 18.9645, "trades": 2, "taker_buy_volume": 8.07, "taker_buy_quote": 18.9645}, {"ts": 1770123540000, "open": 2.349, "high": 2.352, "low": 2.349, "close": 2.352, "volume": 34.05, "quote_volume": 80.01384, "trades": 3, "taker_buy_volume": 10.13, "taker_buy_quote": 23.82576}, {"ts": 1770123600000, "open": 2.35, "high": 2.35, "low": 2.347, "close": 2.347, "volume": 196.45, "quote_volume": 461.17924, "trades": 6, "taker_buy_volume": 45.0, "taker_buy_quote": 105.705}, {"ts": 1770123660000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 2.348, "high": 2.349, "low": 2.348, "close": 2.349, "volume": 19.14, "quote_volume": 44.94894, "trades": 2, "taker_buy_volume": 19.14, "taker_buy_quote": 44.94894}, {"ts": 1770123780000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 4.18, "quote_volume": 9.7812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 2.339, "high": 2.341, "low": 2.339, "close": 2.341, "volume": 68.78, "quote_volume": 161.00394, "trades": 4, "taker_buy_volume": 68.78, "taker_buy_quote": 161.00394}, {"ts": 1770123960000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 5.17, "quote_volume": 12.13916, "trades": 1, "taker_buy_volume": 5.17, "taker_buy_quote": 12.13916}, {"ts": 1770124020000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 2.345, "high": 2.356, "low": 2.345, "close": 2.356, "volume": 706.3, "quote_volume": 1660.63217, "trades": 16, "taker_buy_volume": 694.41, "taker_buy_quote": 1632.75012}, {"ts": 1770124140000, "open": 2.346, "high": 2.346, "low": 2.341, "close": 2.345, "volume": 395.99, "quote_volume": 928.12016, "trades": 14, "taker_buy_volume": 75.66, "taker_buy_quote": 177.29482}, {"ts": 1770124200000, "open": 2.344, "high": 2.345, "low": 2.344, "close": 2.345, "volume": 17.86, "quote_volume": 41.86997, "trades": 3, "taker_buy_volume": 17.86, "taker_buy_quote": 41.86997}, {"ts": 1770124260000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 2.344, "high": 2.344, "low": 2.342, "close": 2.342, "volume": 34.54, "quote_volume": 80.92173, "trades": 5, "taker_buy_volume": 34.54, "taker_buy_quote": 80.92173}, {"ts": 1770124380000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 17.13, "quote_volume": 40.06707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124500000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 21.2, "quote_volume": 49.5656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 5.16, "quote_volume": 12.05376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124620000, "open": 2.333, "high": 2.333, "low": 2.332, "close": 2.332, "volume": 120.11, "quote_volume": 280.10321, "trades": 3, "taker_buy_volume": 12.2, "taker_buy_quote": 28.4504}, {"ts": 1770124680000, "open": 2.33, "high": 2.33, "low": 2.327, "close": 2.328, "volume": 122.18, "quote_volume": 284.58799, "trades": 9, "taker_buy_volume": 101.47, "taker_buy_quote": 236.35826}, {"ts": 1770124740000, "open": 2.329, "high": 2.331, "low": 2.329, "close": 2.331, "volume": 67.24, "quote_volume": 156.62507, "trades": 8, "taker_buy_volume": 62.14, "taker_buy_quote": 144.73697}, {"ts": 1770124800000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 2.18, "quote_volume": 5.08158, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 5.08158}, {"ts": 1770124860000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 2.331, "high": 2.331, "low": 2.326, "close": 2.327, "volume": 48.96, "quote_volume": 113.96879, "trades": 8, "taker_buy_volume": 36.23, "taker_buy_quote": 84.31837}, {"ts": 1770124980000, "open": 2.324, "high": 2.326, "low": 2.322, "close": 2.326, "volume": 138.38, "quote_volume": 321.72139, "trades": 20, "taker_buy_volume": 119.4, "taker_buy_quote": 277.62909}, {"ts": 1770125040000, "open": 2.323, "high": 2.327, "low": 2.322, "close": 2.327, "volume": 84.7, "quote_volume": 196.92949, "trades": 9, "taker_buy_volume": 49.52, "taker_buy_quote": 115.2299}, {"ts": 1770125100000, "open": 2.328, "high": 2.331, "low": 2.328, "close": 2.331, "volume": 68.08, "quote_volume": 158.66829, "trades": 7, "taker_buy_volume": 8.73, "taker_buy_quote": 20.32344}, {"ts": 1770125160000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 27.27, "quote_volume": 63.59364, "trades": 4, "taker_buy_volume": 27.27, "taker_buy_quote": 63.59364}, {"ts": 1770125220000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 5.06, "quote_volume": 11.79992, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 11.79992}, {"ts": 1770125280000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 2.336, "high": 2.337, "low": 2.336, "close": 2.337, "volume": 438.89, "quote_volume": 1025.29585, "trades": 14, "taker_buy_volume": 438.89, "taker_buy_quote": 1025.29585}, {"ts": 1770125400000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125520000, "open": 2.339, "high": 2.339, "low": 2.334, "close": 2.334, "volume": 33.65, "quote_volume": 78.59858, "trades": 7, "taker_buy_volume": 8.03, "taker_buy_quote": 18.78217}, {"ts": 1770125580000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 5.38, "quote_volume": 12.56768, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 12.56768}, {"ts": 1770125640000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125700000, "open": 2.337, "high": 2.337, "low": 2.335, "close": 2.335, "volume": 498.37, "quote_volume": 1163.84028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125760000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 2.334, "high": 2.337, "low": 2.334, "close": 2.337, "volume": 46.4, "quote_volume": 108.35243, "trades": 5, "taker_buy_volume": 37.84, "taker_buy_quote": 88.37339}, {"ts": 1770125880000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 12.4, "quote_volume": 29.016, "trades": 1, "taker_buy_volume": 12.4, "taker_buy_quote": 29.016}, {"ts": 1770125940000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 35.05, "quote_volume": 81.84175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126000000, "open": 2.339, "high": 2.34, "low": 2.339, "close": 2.34, "volume": 88.78, "quote_volume": 207.68779, "trades": 4, "taker_buy_volume": 88.78, "taker_buy_quote": 207.68779}, {"ts": 1770126060000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 5.34, "quote_volume": 12.48492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 2.339, "high": 2.339, "low": 2.338, "close": 2.338, "volume": 9.96, "quote_volume": 23.29133, "trades": 2, "taker_buy_volume": 9.96, "taker_buy_quote": 23.29133}, {"ts": 1770126240000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 11.53, "quote_volume": 26.9802, "trades": 2, "taker_buy_volume": 11.53, "taker_buy_quote": 26.9802}, {"ts": 1770126300000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 120.97, "quote_volume": 282.70689, "trades": 6, "taker_buy_volume": 120.97, "taker_buy_quote": 282.70689}, {"ts": 1770126360000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126420000, "open": 2.339, "high": 2.34, "low": 2.339, "close": 2.34, "volume": 16.12, "quote_volume": 37.71287, "trades": 2, "taker_buy_volume": 16.12, "taker_buy_quote": 37.71287}, {"ts": 1770126480000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 21.37, "quote_volume": 49.98443, "trades": 1, "taker_buy_volume": 21.37, "taker_buy_quote": 49.98443}, {"ts": 1770126540000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 53.3, "quote_volume": 124.5621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 12.4, "quote_volume": 29.016, "trades": 1, "taker_buy_volume": 12.4, "taker_buy_quote": 29.016}, {"ts": 1770126660000, "open": 2.336, "high": 2.341, "low": 2.334, "close": 2.341, "volume": 395.36, "quote_volume": 923.75804, "trades": 24, "taker_buy_volume": 383.83, "taker_buy_quote": 896.82396}, {"ts": 1770126720000, "open": 2.338, "high": 2.338, "low": 2.336, "close": 2.337, "volume": 89.14, "quote_volume": 208.31901, "trades": 12, "taker_buy_volume": 20.45, "taker_buy_quote": 47.79165}, {"ts": 1770126780000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 3.72, "quote_volume": 8.69736, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 8.69736}, {"ts": 1770126840000, "open": 2.338, "high": 2.338, "low": 2.336, "close": 2.336, "volume": 63.11, "quote_volume": 147.4704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126900000, "open": 2.339, "high": 2.343, "low": 2.339, "close": 2.343, "volume": 24.54, "quote_volume": 57.43884, "trades": 4, "taker_buy_volume": 24.54, "taker_buy_quote": 57.43884}, {"ts": 1770126960000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 2.39, "quote_volume": 5.59977, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 5.59977}, {"ts": 1770127020000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 16.82, "quote_volume": 39.42608, "trades": 3, "taker_buy_volume": 16.82, "taker_buy_quote": 39.42608}, {"ts": 1770127080000, "open": 2.347, "high": 2.35, "low": 2.347, "close": 2.35, "volume": 12.95, "quote_volume": 30.41861, "trades": 2, "taker_buy_volume": 12.95, "taker_buy_quote": 30.41861}, {"ts": 1770127140000, "open": 2.35, "high": 2.35, "low": 2.349, "close": 2.349, "volume": 69.51, "quote_volume": 163.34281, "trades": 10, "taker_buy_volume": 69.51, "taker_buy_quote": 163.34281}, {"ts": 1770127200000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 3.35, "quote_volume": 7.8658, "trades": 1, "taker_buy_volume": 3.35, "taker_buy_quote": 7.8658}, {"ts": 1770127260000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 6.67, "quote_volume": 15.66116, "trades": 4, "taker_buy_volume": 6.67, "taker_buy_quote": 15.66116}, {"ts": 1770127320000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127380000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127440000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 2.351, "high": 2.353, "low": 2.351, "close": 2.353, "volume": 56.6, "quote_volume": 133.0898, "trades": 4, "taker_buy_volume": 11.6, "taker_buy_quote": 27.2948}, {"ts": 1770127560000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 3.12, "quote_volume": 7.34136, "trades": 1, "taker_buy_volume": 3.12, "taker_buy_quote": 7.34136}, {"ts": 1770127620000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 4.98, "quote_volume": 11.73288, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.73288}, {"ts": 1770127680000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 2.357, "high": 2.361, "low": 2.355, "close": 2.355, "volume": 375.68, "quote_volume": 885.85654, "trades": 19, "taker_buy_volume": 289.14, "taker_buy_quote": 681.86084}, {"ts": 1770127800000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 24.21, "quote_volume": 57.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128100000, "open": 2.357, "high": 2.358, "low": 2.357, "close": 2.358, "volume": 6.05, "quote_volume": 14.26253, "trades": 2, "taker_buy_volume": 6.05, "taker_buy_quote": 14.26253}, {"ts": 1770128160000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 5.37, "quote_volume": 12.66246, "trades": 2, "taker_buy_volume": 5.37, "taker_buy_quote": 12.66246}, {"ts": 1770128220000, "open": 2.358, "high": 2.358, "low": 2.355, "close": 2.358, "volume": 1202.48, "quote_volume": 2834.58775, "trades": 16, "taker_buy_volume": 246.9, "taker_buy_quote": 581.97334}, {"ts": 1770128280000, "open": 2.359, "high": 2.359, "low": 2.354, "close": 2.354, "volume": 263.4, "quote_volume": 620.77775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 2.354, "high": 2.355, "low": 2.354, "close": 2.355, "volume": 60.6, "quote_volume": 142.70774, "trades": 4, "taker_buy_volume": 60.6, "taker_buy_quote": 142.70774}, {"ts": 1770128400000, "open": 2.357, "high": 2.359, "low": 2.357, "close": 2.359, "volume": 280.29, "quote_volume": 660.75703, "trades": 3, "taker_buy_volume": 280.29, "taker_buy_quote": 660.75703}, {"ts": 1770128460000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128520000, "open": 2.36, "high": 2.363, "low": 2.359, "close": 2.359, "volume": 262.48, "quote_volume": 619.47489, "trades": 15, "taker_buy_volume": 163.58, "taker_buy_quote": 386.07944}, {"ts": 1770128580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 12.29, "quote_volume": 29.02898, "trades": 2, "taker_buy_volume": 12.29, "taker_buy_quote": 29.02898}, {"ts": 1770128640000, "open": 2.363, "high": 2.366, "low": 2.363, "close": 2.366, "volume": 186.19, "quote_volume": 439.99768, "trades": 4, "taker_buy_volume": 159.61, "taker_buy_quote": 377.18914}, {"ts": 1770128700000, "open": 2.366, "high": 2.386, "low": 2.366, "close": 2.377, "volume": 1799.28, "quote_volume": 4275.57439, "trades": 65, "taker_buy_volume": 1438.23, "taker_buy_quote": 3416.40677}, {"ts": 1770128760000, "open": 2.369, "high": 2.376, "low": 2.369, "close": 2.372, "volume": 69.31, "quote_volume": 164.46802, "trades": 11, "taker_buy_volume": 36.58, "taker_buy_quote": 86.84824}, {"ts": 1770128820000, "open": 2.374, "high": 2.375, "low": 2.374, "close": 2.375, "volume": 13.37, "quote_volume": 31.74482, "trades": 3, "taker_buy_volume": 13.37, "taker_buy_quote": 31.74482}, {"ts": 1770128880000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 13.96, "quote_volume": 33.11312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129060000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 2.43, "quote_volume": 5.76153, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 5.76153}, {"ts": 1770129120000, "open": 2.366, "high": 2.366, "low": 2.362, "close": 2.362, "volume": 24.01, "quote_volume": 56.75366, "trades": 6, "taker_buy_volume": 9.99, "taker_buy_quote": 23.59638}, {"ts": 1770129180000, "open": 2.364, "high": 2.365, "low": 2.364, "close": 2.365, "volume": 12.27, "quote_volume": 29.00693, "trades": 2, "taker_buy_volume": 12.27, "taker_buy_quote": 29.00693}, {"ts": 1770129240000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 8.03, "quote_volume": 18.9508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129300000, "open": 2.357, "high": 2.368, "low": 2.357, "close": 2.368, "volume": 28.94, "quote_volume": 68.36683, "trades": 4, "taker_buy_volume": 22.85, "taker_buy_quote": 54.0127}, {"ts": 1770129360000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 10.12, "quote_volume": 23.84272, "trades": 1, "taker_buy_volume": 10.12, "taker_buy_quote": 23.84272}, {"ts": 1770129420000, "open": 2.358, "high": 2.359, "low": 2.355, "close": 2.355, "volume": 25.82, "quote_volume": 60.859, "trades": 4, "taker_buy_volume": 16.3, "taker_buy_quote": 38.4394}, {"ts": 1770129480000, "open": 2.354, "high": 2.357, "low": 2.344, "close": 2.349, "volume": 694.18, "quote_volume": 1629.78582, "trades": 32, "taker_buy_volume": 111.65, "taker_buy_quote": 262.37947}, {"ts": 1770129540000, "open": 2.348, "high": 2.348, "low": 2.343, "close": 2.343, "volume": 19.42, "quote_volume": 45.56381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129600000, "open": 2.342, "high": 2.351, "low": 2.342, "close": 2.349, "volume": 100.51, "quote_volume": 235.84789, "trades": 11, "taker_buy_volume": 53.52, "taker_buy_quote": 125.70935}, {"ts": 1770129660000, "open": 2.347, "high": 2.349, "low": 2.342, "close": 2.342, "volume": 56.87, "quote_volume": 133.33547, "trades": 8, "taker_buy_volume": 38.84, "taker_buy_quote": 91.08606}, {"ts": 1770129720000, "open": 2.339, "high": 2.34, "low": 2.337, "close": 2.34, "volume": 39.6, "quote_volume": 92.59015, "trades": 5, "taker_buy_volume": 18.41, "taker_buy_quote": 43.0582}, {"ts": 1770129780000, "open": 2.336, "high": 2.336, "low": 2.327, "close": 2.33, "volume": 880.59, "quote_volume": 2052.73986, "trades": 25, "taker_buy_volume": 95.76, "taker_buy_quote": 223.18929}, {"ts": 1770129840000, "open": 2.334, "high": 2.334, "low": 2.329, "close": 2.33, "volume": 44.55, "quote_volume": 103.87787, "trades": 7, "taker_buy_volume": 25.56, "taker_buy_quote": 59.64116}, {"ts": 1770129900000, "open": 2.331, "high": 2.334, "low": 2.329, "close": 2.329, "volume": 19.84, "quote_volume": 46.25499, "trades": 3, "taker_buy_volume": 7.79, "taker_buy_quote": 18.18186}, {"ts": 1770129960000, "open": 2.334, "high": 2.344, "low": 2.333, "close": 2.341, "volume": 53.73, "quote_volume": 125.62484, "trades": 9, "taker_buy_volume": 22.11, "taker_buy_quote": 51.68144}, {"ts": 1770130020000, "open": 2.342, "high": 2.344, "low": 2.342, "close": 2.342, "volume": 22.44, "quote_volume": 52.57176, "trades": 3, "taker_buy_volume": 8.64, "taker_buy_quote": 20.25216}, {"ts": 1770130080000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 14.16, "quote_volume": 33.14856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130140000, "open": 2.335, "high": 2.338, "low": 2.335, "close": 2.338, "volume": 28.25, "quote_volume": 65.99615, "trades": 4, "taker_buy_volume": 10.8, "taker_buy_quote": 25.2504}, {"ts": 1770130200000, "open": 2.333, "high": 2.333, "low": 2.33, "close": 2.33, "volume": 27.13, "quote_volume": 63.25665, "trades": 5, "taker_buy_volume": 8.55, "taker_buy_quote": 19.9386}, {"ts": 1770130260000, "open": 2.331, "high": 2.332, "low": 2.326, "close": 2.328, "volume": 48.58, "quote_volume": 113.10564, "trades": 8, "taker_buy_volume": 22.06, "taker_buy_quote": 51.39025}, {"ts": 1770130320000, "open": 2.327, "high": 2.33, "low": 2.326, "close": 2.327, "volume": 41.86, "quote_volume": 97.4374, "trades": 7, "taker_buy_volume": 21.69, "taker_buy_quote": 50.50772}, {"ts": 1770130380000, "open": 2.326, "high": 2.327, "low": 2.322, "close": 2.322, "volume": 220.77, "quote_volume": 513.20372, "trades": 16, "taker_buy_volume": 101.61, "taker_buy_quote": 236.37757}, {"ts": 1770130440000, "open": 2.324, "high": 2.325, "low": 2.319, "close": 2.32, "volume": 134.39, "quote_volume": 312.19533, "trades": 14, "taker_buy_volume": 67.87, "taker_buy_quote": 157.77826}, {"ts": 1770130500000, "open": 2.321, "high": 2.323, "low": 2.318, "close": 2.319, "volume": 260.94, "quote_volume": 605.25614, "trades": 12, "taker_buy_volume": 236.05, "taker_buy_quote": 547.54379}, {"ts": 1770130560000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 15.18, "quote_volume": 35.2176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130620000, "open": 2.322, "high": 2.322, "low": 2.3, "close": 2.315, "volume": 5868.26, "quote_volume": 13537.40265, "trades": 91, "taker_buy_volume": 1100.89, "taker_buy_quote": 2546.08857}, {"ts": 1770130680000, "open": 2.311, "high": 2.315, "low": 2.308, "close": 2.313, "volume": 71.27, "quote_volume": 164.78921, "trades": 10, "taker_buy_volume": 47.22, "taker_buy_quote": 109.24295}, {"ts": 1770130740000, "open": 2.311, "high": 2.311, "low": 2.31, "close": 2.31, "volume": 12.58, "quote_volume": 29.06421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130800000, "open": 2.31, "high": 2.315, "low": 2.307, "close": 2.313, "volume": 206.82, "quote_volume": 477.97244, "trades": 26, "taker_buy_volume": 110.93, "taker_buy_quote": 256.4923}, {"ts": 1770130860000, "open": 2.31, "high": 2.31, "low": 2.306, "close": 2.31, "volume": 40.84, "quote_volume": 94.29783, "trades": 5, "taker_buy_volume": 5.34, "taker_buy_quote": 12.3354}, {"ts": 1770130920000, "open": 2.307, "high": 2.313, "low": 2.307, "close": 2.312, "volume": 524.05, "quote_volume": 1211.07091, "trades": 5, "taker_buy_volume": 497.19, "taker_buy_quote": 1149.00609}, {"ts": 1770130980000, "open": 2.312, "high": 2.325, "low": 2.312, "close": 2.325, "volume": 341.21, "quote_volume": 792.07618, "trades": 15, "taker_buy_volume": 271.7, "taker_buy_quote": 630.7789}, {"ts": 1770131040000, "open": 2.322, "high": 2.326, "low": 2.318, "close": 2.318, "volume": 40.55, "quote_volume": 94.16484, "trades": 7, "taker_buy_volume": 15.13, "taker_buy_quote": 35.1651}, {"ts": 1770131100000, "open": 2.323, "high": 2.325, "low": 2.323, "close": 2.324, "volume": 217.83, "quote_volume": 506.43438, "trades": 3, "taker_buy_volume": 209.54, "taker_buy_quote": 487.16842}, {"ts": 1770131160000, "open": 2.32, "high": 2.32, "low": 2.319, "close": 2.319, "volume": 14.02, "quote_volume": 32.51705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131220000, "open": 2.312, "high": 2.312, "low": 2.31, "close": 2.31, "volume": 28.53, "quote_volume": 65.93454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131280000, "open": 2.313, "high": 2.319, "low": 2.313, "close": 2.317, "volume": 142.36, "quote_volume": 329.50539, "trades": 8, "taker_buy_volume": 125.0, "taker_buy_quote": 289.30462}, {"ts": 1770131340000, "open": 2.321, "high": 2.325, "low": 2.321, "close": 2.325, "volume": 53.65, "quote_volume": 124.63493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131400000, "open": 2.323, "high": 2.323, "low": 2.315, "close": 2.315, "volume": 233.4, "quote_volume": 541.36155, "trades": 11, "taker_buy_volume": 18.09, "taker_buy_quote": 41.98706}, {"ts": 1770131460000, "open": 2.314, "high": 2.314, "low": 2.312, "close": 2.312, "volume": 21.65, "quote_volume": 50.07816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131520000, "open": 2.31, "high": 2.315, "low": 2.31, "close": 2.314, "volume": 52.1, "quote_volume": 120.51519, "trades": 5, "taker_buy_volume": 41.59, "taker_buy_quote": 96.23709}, {"ts": 1770131580000, "open": 2.311, "high": 2.312, "low": 2.311, "close": 2.312, "volume": 16.24, "quote_volume": 37.54195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131640000, "open": 2.309, "high": 2.309, "low": 2.306, "close": 2.306, "volume": 45.19, "quote_volume": 104.29538, "trades": 8, "taker_buy_volume": 23.26, "taker_buy_quote": 53.69517}, {"ts": 1770131700000, "open": 2.307, "high": 2.309, "low": 2.307, "close": 2.309, "volume": 22.01, "quote_volume": 50.79621, "trades": 2, "taker_buy_volume": 9.57, "taker_buy_quote": 22.09713}, {"ts": 1770131760000, "open": 2.306, "high": 2.314, "low": 2.306, "close": 2.314, "volume": 36.54, "quote_volume": 84.40868, "trades": 5, "taker_buy_volume": 19.87, "taker_buy_quote": 45.93901}, {"ts": 1770131820000, "open": 2.317, "high": 2.317, "low": 2.316, "close": 2.316, "volume": 19.26, "quote_volume": 44.61573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131880000, "open": 2.316, "high": 2.316, "low": 2.312, "close": 2.312, "volume": 24.81, "quote_volume": 57.42213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131940000, "open": 2.313, "high": 2.319, "low": 2.31, "close": 2.314, "volume": 73.2, "quote_volume": 169.45599, "trades": 13, "taker_buy_volume": 33.49, "taker_buy_quote": 77.5194}, {"ts": 1770132000000, "open": 2.314, "high": 2.317, "low": 2.312, "close": 2.317, "volume": 55.46, "quote_volume": 128.37977, "trades": 5, "taker_buy_volume": 38.06, "taker_buy_quote": 88.12162}, {"ts": 1770132060000, "open": 2.319, "high": 2.324, "low": 2.319, "close": 2.322, "volume": 63.18, "quote_volume": 146.68979, "trades": 11, "taker_buy_volume": 12.33, "taker_buy_quote": 28.64937}, {"ts": 1770132120000, "open": 2.319, "high": 2.321, "low": 2.315, "close": 2.315, "volume": 46.11, "quote_volume": 106.81758, "trades": 6, "taker_buy_volume": 22.2, "taker_buy_quote": 51.44666}, {"ts": 1770132180000, "open": 2.317, "high": 2.321, "low": 2.317, "close": 2.317, "volume": 29.17, "quote_volume": 67.61714, "trades": 4, "taker_buy_volume": 17.84, "taker_buy_quote": 41.35452}, {"ts": 1770132240000, "open": 2.316, "high": 2.316, "low": 2.309, "close": 2.309, "volume": 56.23, "quote_volume": 129.89883, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 2.311, "high": 2.311, "low": 2.309, "close": 2.309, "volume": 24.55, "quote_volume": 56.71175, "trades": 3, "taker_buy_volume": 12.9, "taker_buy_quote": 29.8119}, {"ts": 1770132360000, "open": 2.313, "high": 2.353, "low": 2.313, "close": 2.35, "volume": 4965.63, "quote_volume": 11588.44022, "trades": 102, "taker_buy_volume": 3405.96, "taker_buy_quote": 7936.34541}, {"ts": 1770132420000, "open": 2.351, "high": 2.351, "low": 2.337, "close": 2.337, "volume": 1100.36, "quote_volume": 2575.76053, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132480000, "open": 2.338, "high": 2.34, "low": 2.338, "close": 2.34, "volume": 36.22, "quote_volume": 84.72271, "trades": 6, "taker_buy_volume": 22.57, "taker_buy_quote": 52.78171}, {"ts": 1770132540000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132600000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 4.1, "quote_volume": 9.5817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132660000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 80.27, "quote_volume": 187.26991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132720000, "open": 2.33, "high": 2.347, "low": 2.33, "close": 2.347, "volume": 543.0, "quote_volume": 1271.99178, "trades": 11, "taker_buy_volume": 536.24, "taker_buy_quote": 1256.24098}, {"ts": 1770132780000, "open": 2.35, "high": 2.356, "low": 2.35, "close": 2.355, "volume": 22.01, "quote_volume": 51.79699, "trades": 6, "taker_buy_volume": 19.63, "taker_buy_quote": 46.19209}, {"ts": 1770132840000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 10.9, "quote_volume": 25.5932, "trades": 1, "taker_buy_volume": 10.9, "taker_buy_quote": 25.5932}, {"ts": 1770132900000, "open": 2.344, "high": 2.344, "low": 2.343, "close": 2.344, "volume": 29.67, "quote_volume": 69.53802, "trades": 3, "taker_buy_volume": 10.61, "taker_buy_quote": 24.86984}, {"ts": 1770132960000, "open": 2.34, "high": 2.34, "low": 2.338, "close": 2.338, "volume": 24.94, "quote_volume": 58.31891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133020000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133080000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133140000, "open": 2.338, "high": 2.338, "low": 2.336, "close": 2.336, "volume": 24.81, "quote_volume": 57.96594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133200000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133260000, "open": 2.334, "high": 2.334, "low": 2.33, "close": 2.332, "volume": 143.83, "quote_volume": 335.42357, "trades": 8, "taker_buy_volume": 54.72, "taker_buy_quote": 127.60704}, {"ts": 1770133320000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 2.33, "high": 2.331, "low": 2.33, "close": 2.331, "volume": 6.73, "quote_volume": 15.68312, "trades": 3, "taker_buy_volume": 2.57, "taker_buy_quote": 5.99032}, {"ts": 1770133440000, "open": 2.327, "high": 2.327, "low": 2.326, "close": 2.326, "volume": 31.11, "quote_volume": 72.36828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 5.11, "quote_volume": 11.87564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133560000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 24.69, "quote_volume": 57.37956, "trades": 1, "taker_buy_volume": 24.69, "taker_buy_quote": 57.37956}, {"ts": 1770133620000, "open": 2.329, "high": 2.34, "low": 2.329, "close": 2.34, "volume": 139.04, "quote_volume": 324.63938, "trades": 10, "taker_buy_volume": 134.15, "taker_buy_quote": 313.21145}, {"ts": 1770133680000, "open": 2.34, "high": 2.347, "low": 2.34, "close": 2.347, "volume": 52.75, "quote_volume": 123.56744, "trades": 10, "taker_buy_volume": 43.95, "taker_buy_quote": 102.95784}, {"ts": 1770133740000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133800000, "open": 2.349, "high": 2.356, "low": 2.349, "close": 2.356, "volume": 91.1, "quote_volume": 214.47881, "trades": 9, "taker_buy_volume": 79.24, "taker_buy_quote": 186.53665}, {"ts": 1770133860000, "open": 2.355, "high": 2.355, "low": 2.354, "close": 2.354, "volume": 21.95, "quote_volume": 51.68168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133920000, "open": 2.354, "high": 2.354, "low": 2.352, "close": 2.352, "volume": 6.3, "quote_volume": 14.82544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133980000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 10.26, "quote_volume": 24.14178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134040000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134100000, "open": 2.353, "high": 2.353, "low": 2.35, "close": 2.35, "volume": 23.5, "quote_volume": 55.27726, "trades": 3, "taker_buy_volume": 2.96, "taker_buy_quote": 6.956}, {"ts": 1770134160000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 9.45, "quote_volume": 22.2075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134220000, "open": 2.352, "high": 2.354, "low": 2.352, "close": 2.354, "volume": 20.34, "quote_volume": 47.84937, "trades": 5, "taker_buy_volume": 20.34, "taker_buy_quote": 47.84937}, {"ts": 1770134280000, "open": 2.359, "high": 2.36, "low": 2.356, "close": 2.359, "volume": 37.05, "quote_volume": 87.37695, "trades": 6, "taker_buy_volume": 15.68, "taker_buy_quote": 36.99441}, {"ts": 1770134340000, "open": 2.36, "high": 2.36, "low": 2.355, "close": 2.355, "volume": 46.47, "quote_volume": 109.46295, "trades": 4, "taker_buy_volume": 5.22, "taker_buy_quote": 12.3192}, {"ts": 1770134400000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134460000, "open": 2.35, "high": 2.35, "low": 2.347, "close": 2.347, "volume": 77.98, "quote_volume": 183.12094, "trades": 6, "taker_buy_volume": 3.18, "taker_buy_quote": 7.46664}, {"ts": 1770134520000, "open": 2.352, "high": 2.352, "low": 2.351, "close": 2.351, "volume": 47.2, "quote_volume": 111.0122, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 111.0122}, {"ts": 1770134580000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 109.92, "quote_volume": 258.97152, "trades": 1, "taker_buy_volume": 109.92, "taker_buy_quote": 258.97152}, {"ts": 1770134640000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 4.89, "quote_volume": 11.50128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134700000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134760000, "open": 2.352, "high": 2.352, "low": 2.342, "close": 2.342, "volume": 9.6, "quote_volume": 22.5129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134820000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 2.77, "quote_volume": 6.49288, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 6.49288}, {"ts": 1770134880000, "open": 2.346, "high": 2.348, "low": 2.346, "close": 2.348, "volume": 86.9, "quote_volume": 203.95687, "trades": 5, "taker_buy_volume": 86.9, "taker_buy_quote": 203.95687}, {"ts": 1770134940000, "open": 2.348, "high": 2.349, "low": 2.345, "close": 2.349, "volume": 497.19, "quote_volume": 1167.04545, "trades": 17, "taker_buy_volume": 477.41, "taker_buy_quote": 1120.62961}, {"ts": 1770135000000, "open": 2.344, "high": 2.344, "low": 2.342, "close": 2.342, "volume": 39.09, "quote_volume": 91.5804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135060000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135120000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135180000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 16.88, "quote_volume": 39.5836, "trades": 2, "taker_buy_volume": 16.88, "taker_buy_quote": 39.5836}, {"ts": 1770135240000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 30.94, "quote_volume": 72.3996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135300000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 45.0, "quote_volume": 105.57, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 105.57}, {"ts": 1770135360000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135420000, "open": 2.34, "high": 2.34, "low": 2.333, "close": 2.334, "volume": 146.28, "quote_volume": 341.68047, "trades": 9, "taker_buy_volume": 95.25, "taker_buy_quote": 222.40875}, {"ts": 1770135480000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 9.23, "quote_volume": 21.56128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135540000, "open": 2.342, "high": 2.349, "low": 2.342, "close": 2.344, "volume": 736.15, "quote_volume": 1726.23743, "trades": 18, "taker_buy_volume": 669.81, "taker_buy_quote": 1570.72807}, {"ts": 1770135600000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135660000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 14.31, "quote_volume": 33.51402, "trades": 2, "taker_buy_volume": 14.31, "taker_buy_quote": 33.51402}, {"ts": 1770135780000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 10.0, "quote_volume": 23.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 2.338, "high": 2.338, "low": 2.334, "close": 2.334, "volume": 424.38, "quote_volume": 991.70708, "trades": 18, "taker_buy_volume": 67.87, "taker_buy_quote": 158.62362}, {"ts": 1770135900000, "open": 2.33, "high": 2.338, "low": 2.33, "close": 2.338, "volume": 35.91, "quote_volume": 83.77102, "trades": 5, "taker_buy_volume": 27.9, "taker_buy_quote": 65.10449}, {"ts": 1770135960000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 20.67, "quote_volume": 48.34713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136020000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136140000, "open": 2.337, "high": 2.337, "low": 2.336, "close": 2.336, "volume": 12.0, "quote_volume": 28.04106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136200000, "open": 2.329, "high": 2.331, "low": 2.326, "close": 2.327, "volume": 58.2, "quote_volume": 135.45749, "trades": 9, "taker_buy_volume": 48.88, "taker_buy_quote": 113.77474}, {"ts": 1770136260000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 3.19, "quote_volume": 7.4327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136320000, "open": 2.332, "high": 2.332, "low": 2.331, "close": 2.331, "volume": 18.74, "quote_volume": 43.69037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136380000, "open": 2.326, "high": 2.326, "low": 2.318, "close": 2.323, "volume": 67.01, "quote_volume": 155.55494, "trades": 14, "taker_buy_volume": 26.97, "taker_buy_quote": 62.58774}, {"ts": 1770136440000, "open": 2.331, "high": 2.331, "low": 2.33, "close": 2.33, "volume": 19.09, "quote_volume": 44.48778, "trades": 2, "taker_buy_volume": 8.08, "taker_buy_quote": 18.83448}, {"ts": 1770136500000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136560000, "open": 2.323, "high": 2.325, "low": 2.323, "close": 2.325, "volume": 14.37, "quote_volume": 33.40367, "trades": 2, "taker_buy_volume": 11.08, "taker_buy_quote": 25.761}, {"ts": 1770136620000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136680000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 4.89, "quote_volume": 11.36925, "trades": 1, "taker_buy_volume": 4.89, "taker_buy_quote": 11.36925}, {"ts": 1770136740000, "open": 2.326, "high": 2.329, "low": 2.319, "close": 2.32, "volume": 1104.7, "quote_volume": 2567.93684, "trades": 50, "taker_buy_volume": 414.63, "taker_buy_quote": 965.09084}, {"ts": 1770136800000, "open": 2.317, "high": 2.324, "low": 2.317, "close": 2.324, "volume": 37.98, "quote_volume": 88.04922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136860000, "open": 2.321, "high": 2.323, "low": 2.32, "close": 2.323, "volume": 20.87, "quote_volume": 48.44486, "trades": 3, "taker_buy_volume": 5.24, "taker_buy_quote": 12.17252}, {"ts": 1770136920000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 3.43, "quote_volume": 7.95417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136980000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137100000, "open": 2.315, "high": 2.317, "low": 2.313, "close": 2.317, "volume": 226.23, "quote_volume": 523.9512, "trades": 14, "taker_buy_volume": 121.01, "taker_buy_quote": 280.22199}, {"ts": 1770137160000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 7.32, "quote_volume": 16.95312, "trades": 1, "taker_buy_volume": 7.32, "taker_buy_quote": 16.95312}, {"ts": 1770137220000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 4.3, "quote_volume": 9.9889, "trades": 1, "taker_buy_volume": 4.3, "taker_buy_quote": 9.9889}, {"ts": 1770137280000, "open": 2.322, "high": 2.322, "low": 2.321, "close": 2.321, "volume": 44.23, "quote_volume": 102.67486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137340000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137400000, "open": 2.317, "high": 2.317, "low": 2.315, "close": 2.315, "volume": 16.38, "quote_volume": 37.94148, "trades": 4, "taker_buy_volume": 10.89, "taker_buy_quote": 25.23213}, {"ts": 1770137460000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 50.09, "quote_volume": 115.80808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137520000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 2.38, "quote_volume": 5.5097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137580000, "open": 2.316, "high": 2.316, "low": 2.312, "close": 2.312, "volume": 200.0, "quote_volume": 462.77191, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137640000, "open": 2.313, "high": 2.313, "low": 2.31, "close": 2.31, "volume": 61.89, "quote_volume": 143.07501, "trades": 7, "taker_buy_volume": 25.61, "taker_buy_quote": 59.20629}, {"ts": 1770137700000, "open": 2.312, "high": 2.315, "low": 2.312, "close": 2.315, "volume": 40.23, "quote_volume": 93.04164, "trades": 5, "taker_buy_volume": 40.23, "taker_buy_quote": 93.04164}, {"ts": 1770137760000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137820000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 7.68, "quote_volume": 17.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137880000, "open": 2.323, "high": 2.323, "low": 2.321, "close": 2.321, "volume": 17.16, "quote_volume": 39.84556, "trades": 2, "taker_buy_volume": 8.6, "taker_buy_quote": 19.9778}, {"ts": 1770137940000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 5.39, "quote_volume": 12.51019, "trades": 1, "taker_buy_volume": 5.39, "taker_buy_quote": 12.51019}, {"ts": 1770138000000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138060000, "open": 2.318, "high": 2.319, "low": 2.318, "close": 2.319, "volume": 26.06, "quote_volume": 60.41756, "trades": 2, "taker_buy_volume": 26.06, "taker_buy_quote": 60.41756}, {"ts": 1770138120000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 6.43, "quote_volume": 14.90474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 2.315, "high": 2.317, "low": 2.307, "close": 2.312, "volume": 484.07, "quote_volume": 1118.35101, "trades": 24, "taker_buy_volume": 194.91, "taker_buy_quote": 450.52706}, {"ts": 1770138360000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138420000, "open": 2.307, "high": 2.307, "low": 2.292, "close": 2.301, "volume": 3372.25, "quote_volume": 7755.68854, "trades": 177, "taker_buy_volume": 1290.06, "taker_buy_quote": 2966.04056}, {"ts": 1770138480000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 44.17, "quote_volume": 101.63517, "trades": 1, "taker_buy_volume": 44.17, "taker_buy_quote": 101.63517}, {"ts": 1770138540000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 239.69, "quote_volume": 551.287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 2.303, "high": 2.311, "low": 2.303, "close": 2.311, "volume": 605.68, "quote_volume": 1397.61359, "trades": 25, "taker_buy_volume": 605.68, "taker_buy_quote": 1397.61359}, {"ts": 1770138660000, "open": 2.314, "high": 2.314, "low": 2.31, "close": 2.31, "volume": 53.54, "quote_volume": 123.87668, "trades": 6, "taker_buy_volume": 46.83, "taker_buy_quote": 108.36462}, {"ts": 1770138720000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 10.15, "quote_volume": 23.41605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138780000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138840000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138900000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138960000, "open": 2.307, "high": 2.307, "low": 2.303, "close": 2.303, "volume": 67.42, "quote_volume": 155.39536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139020000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139080000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 3.54, "quote_volume": 8.13846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139140000, "open": 2.302, "high": 2.305, "low": 2.302, "close": 2.305, "volume": 33.01, "quote_volume": 76.04602, "trades": 4, "taker_buy_volume": 33.01, "taker_buy_quote": 76.04602}, {"ts": 1770139200000, "open": 2.297, "high": 2.298, "low": 2.297, "close": 2.298, "volume": 205.6, "quote_volume": 472.3632, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 459.5}, {"ts": 1770139260000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139320000, "open": 2.3, "high": 2.303, "low": 2.3, "close": 2.303, "volume": 266.3, "quote_volume": 612.52587, "trades": 6, "taker_buy_volume": 29.49, "taker_buy_quote": 67.85364}, {"ts": 1770139380000, "open": 2.302, "high": 2.305, "low": 2.302, "close": 2.305, "volume": 36.02, "quote_volume": 82.98311, "trades": 3, "taker_buy_volume": 36.02, "taker_buy_quote": 82.98311}, {"ts": 1770139440000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139500000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139560000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139620000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 7.25, "quote_volume": 16.68225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139680000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 30.9, "quote_volume": 71.1009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139800000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139860000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 3.49, "quote_volume": 8.02002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139920000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 6.75, "quote_volume": 15.4845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139980000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140040000, "open": 2.295, "high": 2.295, "low": 2.293, "close": 2.293, "volume": 100.14, "quote_volume": 229.67431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140100000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140160000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 3.75, "quote_volume": 8.59875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140220000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 45.0, "quote_volume": 103.23, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 103.23}, {"ts": 1770140280000, "open": 2.291, "high": 2.291, "low": 2.281, "close": 2.285, "volume": 977.33, "quote_volume": 2234.47522, "trades": 38, "taker_buy_volume": 541.45, "taker_buy_quote": 1237.76472}, {"ts": 1770140340000, "open": 2.29, "high": 2.29, "low": 2.286, "close": 2.287, "volume": 47.85, "quote_volume": 109.52805, "trades": 6, "taker_buy_volume": 32.51, "taker_buy_quote": 74.4479}, {"ts": 1770140400000, "open": 2.285, "high": 2.285, "low": 2.279, "close": 2.279, "volume": 100.6, "quote_volume": 229.68853, "trades": 11, "taker_buy_volume": 23.83, "taker_buy_quote": 54.42248}, {"ts": 1770140460000, "open": 2.28, "high": 2.282, "low": 2.277, "close": 2.278, "volume": 172.9, "quote_volume": 394.26491, "trades": 17, "taker_buy_volume": 136.92, "taker_buy_quote": 312.29755}, {"ts": 1770140520000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 6.57, "quote_volume": 14.9796, "trades": 2, "taker_buy_volume": 6.57, "taker_buy_quote": 14.9796}, {"ts": 1770140580000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140640000, "open": 2.28, "high": 2.28, "low": 2.278, "close": 2.278, "volume": 92.82, "quote_volume": 211.60104, "trades": 10, "taker_buy_volume": 74.86, "taker_buy_quote": 170.6808}, {"ts": 1770140700000, "open": 2.28, "high": 2.282, "low": 2.28, "close": 2.282, "volume": 40.48, "quote_volume": 92.34217, "trades": 5, "taker_buy_volume": 40.48, "taker_buy_quote": 92.34217}, {"ts": 1770140760000, "open": 2.284, "high": 2.284, "low": 2.279, "close": 2.282, "volume": 108.49, "quote_volume": 247.4915, "trades": 10, "taker_buy_volume": 40.99, "taker_buy_quote": 93.5825}, {"ts": 1770140820000, "open": 2.285, "high": 2.288, "low": 2.285, "close": 2.288, "volume": 532.31, "quote_volume": 1217.8326, "trades": 14, "taker_buy_volume": 532.31, "taker_buy_quote": 1217.8326}, {"ts": 1770140880000, "open": 2.283, "high": 2.286, "low": 2.279, "close": 2.283, "volume": 582.69, "quote_volume": 1329.53418, "trades": 22, "taker_buy_volume": 57.38, "taker_buy_quote": 131.05048}, {"ts": 1770140940000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141000000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 22.34, "quote_volume": 50.97988, "trades": 2, "taker_buy_volume": 22.34, "taker_buy_quote": 50.97988}, {"ts": 1770141060000, "open": 2.29, "high": 2.29, "low": 2.283, "close": 2.283, "volume": 357.57, "quote_volume": 818.20607, "trades": 6, "taker_buy_volume": 274.86, "taker_buy_quote": 629.3307}, {"ts": 1770141120000, "open": 2.278, "high": 2.278, "low": 2.277, "close": 2.277, "volume": 40.27, "quote_volume": 91.70325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141180000, "open": 2.278, "high": 2.28, "low": 2.277, "close": 2.277, "volume": 115.25, "quote_volume": 262.56198, "trades": 8, "taker_buy_volume": 58.43, "taker_buy_quote": 133.18284}, {"ts": 1770141240000, "open": 2.279, "high": 2.279, "low": 2.275, "close": 2.278, "volume": 57.18, "quote_volume": 130.17343, "trades": 8, "taker_buy_volume": 19.56, "taker_buy_quote": 44.5479}, {"ts": 1770141300000, "open": 2.273, "high": 2.275, "low": 2.273, "close": 2.274, "volume": 38.15, "quote_volume": 86.7521, "trades": 6, "taker_buy_volume": 30.97, "taker_buy_quote": 70.43196}, {"ts": 1770141360000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141420000, "open": 2.28, "high": 2.28, "low": 2.278, "close": 2.278, "volume": 18.73, "quote_volume": 42.68542, "trades": 5, "taker_buy_volume": 6.97, "taker_buy_quote": 15.8916}, {"ts": 1770141480000, "open": 2.277, "high": 2.278, "low": 2.277, "close": 2.278, "volume": 21.74, "quote_volume": 49.51803, "trades": 3, "taker_buy_volume": 21.74, "taker_buy_quote": 49.51803}, {"ts": 1770141540000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141600000, "open": 2.273, "high": 2.283, "low": 2.273, "close": 2.283, "volume": 197.99, "quote_volume": 451.36278, "trades": 6, "taker_buy_volume": 183.09, "taker_buy_quote": 417.49508}, {"ts": 1770141660000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141720000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 55.22, "quote_volume": 125.51506, "trades": 4, "taker_buy_volume": 45.0, "taker_buy_quote": 102.285}, {"ts": 1770141780000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 7.3, "quote_volume": 16.5929, "trades": 1, "taker_buy_volume": 7.3, "taker_buy_quote": 16.5929}, {"ts": 1770141840000, "open": 2.28, "high": 2.28, "low": 2.27, "close": 2.27, "volume": 33.09, "quote_volume": 75.33645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141900000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141960000, "open": 2.271, "high": 2.28, "low": 2.27, "close": 2.28, "volume": 747.57, "quote_volume": 1697.30917, "trades": 9, "taker_buy_volume": 151.63, "taker_buy_quote": 344.39288}, {"ts": 1770142020000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142080000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 9.0, "quote_volume": 20.457, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 20.457}, {"ts": 1770142140000, "open": 2.273, "high": 2.273, "low": 2.269, "close": 2.269, "volume": 39.29, "quote_volume": 89.18017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142200000, "open": 2.273, "high": 2.273, "low": 2.266, "close": 2.268, "volume": 297.22, "quote_volume": 673.88653, "trades": 12, "taker_buy_volume": 59.0, "taker_buy_quote": 133.81996}, {"ts": 1770142260000, "open": 2.266, "high": 2.268, "low": 2.263, "close": 2.268, "volume": 231.59, "quote_volume": 524.44406, "trades": 12, "taker_buy_volume": 222.85, "taker_buy_quote": 504.6567}, {"ts": 1770142320000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 37.76, "quote_volume": 85.56416, "trades": 2, "taker_buy_volume": 28.83, "taker_buy_quote": 65.32878}, {"ts": 1770142440000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142500000, "open": 2.264, "high": 2.264, "low": 2.261, "close": 2.261, "volume": 28.05, "quote_volume": 63.48564, "trades": 2, "taker_buy_volume": 21.53, "taker_buy_quote": 48.74392}, {"ts": 1770142560000, "open": 2.262, "high": 2.264, "low": 2.26, "close": 2.264, "volume": 58.97, "quote_volume": 133.41076, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 109.2901}, {"ts": 1770142620000, "open": 2.263, "high": 2.264, "low": 2.263, "close": 2.264, "volume": 12.62, "quote_volume": 28.56162, "trades": 2, "taker_buy_volume": 12.62, "taker_buy_quote": 28.56162}, {"ts": 1770142680000, "open": 2.269, "high": 2.271, "low": 2.262, "close": 2.263, "volume": 361.66, "quote_volume": 820.34237, "trades": 23, "taker_buy_volume": 254.7, "taker_buy_quote": 577.70166}, {"ts": 1770142740000, "open": 2.26, "high": 2.263, "low": 2.241, "close": 2.249, "volume": 2306.72, "quote_volume": 5185.95697, "trades": 86, "taker_buy_volume": 456.93, "taker_buy_quote": 1030.47214}, {"ts": 1770142800000, "open": 2.255, "high": 2.255, "low": 2.248, "close": 2.25, "volume": 363.03, "quote_volume": 817.67697, "trades": 22, "taker_buy_volume": 134.51, "taker_buy_quote": 302.65179}, {"ts": 1770142860000, "open": 2.25, "high": 2.25, "low": 2.228, "close": 2.234, "volume": 2350.29, "quote_volume": 5250.46286, "trades": 67, "taker_buy_volume": 484.97, "taker_buy_quote": 1084.45455}, {"ts": 1770142920000, "open": 2.238, "high": 2.256, "low": 2.238, "close": 2.243, "volume": 1146.06, "quote_volume": 2570.38466, "trades": 27, "taker_buy_volume": 1091.63, "taker_buy_quote": 2447.88526}, {"ts": 1770142980000, "open": 2.244, "high": 2.244, "low": 2.243, "close": 2.243, "volume": 13.48, "quote_volume": 30.24038, "trades": 2, "taker_buy_volume": 13.48, "taker_buy_quote": 30.24038}, {"ts": 1770143040000, "open": 2.245, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 210.13, "quote_volume": 471.22213, "trades": 9, "taker_buy_volume": 8.54, "taker_buy_quote": 19.1723}, {"ts": 1770143100000, "open": 2.237, "high": 2.241, "low": 2.234, "close": 2.234, "volume": 38.65, "quote_volume": 86.48119, "trades": 7, "taker_buy_volume": 17.62, "taker_buy_quote": 39.47761}, {"ts": 1770143160000, "open": 2.236, "high": 2.236, "low": 2.235, "close": 2.235, "volume": 21.34, "quote_volume": 47.70206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143220000, "open": 2.233, "high": 2.239, "low": 2.228, "close": 2.236, "volume": 1914.9, "quote_volume": 4272.66366, "trades": 46, "taker_buy_volume": 838.13, "taker_buy_quote": 1871.77387}, {"ts": 1770143280000, "open": 2.24, "high": 2.244, "low": 2.24, "close": 2.24, "volume": 238.8, "quote_volume": 535.44047, "trades": 23, "taker_buy_volume": 203.3, "taker_buy_quote": 455.87538}, {"ts": 1770143340000, "open": 2.24, "high": 2.241, "low": 2.24, "close": 2.241, "volume": 40.94, "quote_volume": 91.70954, "trades": 2, "taker_buy_volume": 3.94, "taker_buy_quote": 8.82954}, {"ts": 1770143400000, "open": 2.235, "high": 2.237, "low": 2.234, "close": 2.237, "volume": 169.88, "quote_volume": 379.54331, "trades": 4, "taker_buy_volume": 7.85, "taker_buy_quote": 17.56045}, {"ts": 1770143460000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 8.35, "quote_volume": 18.6873, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 18.6873}, {"ts": 1770143520000, "open": 2.239, "high": 2.239, "low": 2.237, "close": 2.237, "volume": 102.64, "quote_volume": 229.70828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143580000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143640000, "open": 2.245, "high": 2.248, "low": 2.245, "close": 2.248, "volume": 24.46, "quote_volume": 54.95269, "trades": 3, "taker_buy_volume": 24.46, "taker_buy_quote": 54.95269}, {"ts": 1770143700000, "open": 2.251, "high": 2.254, "low": 2.251, "close": 2.254, "volume": 46.8, "quote_volume": 105.46791, "trades": 7, "taker_buy_volume": 46.8, "taker_buy_quote": 105.46791}, {"ts": 1770143760000, "open": 2.246, "high": 2.246, "low": 2.236, "close": 2.236, "volume": 944.2, "quote_volume": 2116.32163, "trades": 21, "taker_buy_volume": 7.79, "taker_buy_quote": 17.45739}, {"ts": 1770143820000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 18.56, "quote_volume": 41.51872, "trades": 5, "taker_buy_volume": 14.1, "taker_buy_quote": 31.5417}, {"ts": 1770143880000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 9.19, "quote_volume": 20.57641, "trades": 1, "taker_buy_volume": 9.19, "taker_buy_quote": 20.57641}, {"ts": 1770143940000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.241, "volume": 39.0, "quote_volume": 87.40671, "trades": 5, "taker_buy_volume": 7.14, "taker_buy_quote": 16.00166}, {"ts": 1770144000000, "open": 2.248, "high": 2.248, "low": 2.238, "close": 2.239, "volume": 1418.14, "quote_volume": 3177.81146, "trades": 25, "taker_buy_volume": 12.89, "taker_buy_quote": 28.93508}, {"ts": 1770144060000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 14.13, "quote_volume": 31.62294, "trades": 2, "taker_buy_volume": 14.13, "taker_buy_quote": 31.62294}, {"ts": 1770144120000, "open": 2.236, "high": 2.236, "low": 2.234, "close": 2.234, "volume": 109.49, "quote_volume": 244.7034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144180000, "open": 2.234, "high": 2.236, "low": 2.23, "close": 2.23, "volume": 32.88, "quote_volume": 73.42207, "trades": 7, "taker_buy_volume": 19.98, "taker_buy_quote": 44.64962}, {"ts": 1770144240000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 144.56, "quote_volume": 322.80248, "trades": 2, "taker_buy_volume": 144.56, "taker_buy_quote": 322.80248}, {"ts": 1770144300000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 2.229, "high": 2.229, "low": 2.223, "close": 2.224, "volume": 67.07, "quote_volume": 149.23242, "trades": 16, "taker_buy_volume": 27.48, "taker_buy_quote": 61.10995}, {"ts": 1770144420000, "open": 2.227, "high": 2.245, "low": 2.227, "close": 2.242, "volume": 956.52, "quote_volume": 2140.22209, "trades": 19, "taker_buy_volume": 919.86, "taker_buy_quote": 2057.97787}, {"ts": 1770144480000, "open": 2.239, "high": 2.239, "low": 2.228, "close": 2.228, "volume": 847.02, "quote_volume": 1888.13749, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144540000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 51.51, "quote_volume": 114.8673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144600000, "open": 2.229, "high": 2.232, "low": 2.229, "close": 2.232, "volume": 27.76, "quote_volume": 61.91838, "trades": 6, "taker_buy_volume": 16.13, "taker_buy_quote": 35.99511}, {"ts": 1770144660000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144720000, "open": 2.234, "high": 2.238, "low": 2.234, "close": 2.238, "volume": 358.04, "quote_volume": 801.10633, "trades": 4, "taker_buy_volume": 314.43, "taker_buy_quote": 703.53399}, {"ts": 1770144780000, "open": 2.232, "high": 2.232, "low": 2.23, "close": 2.23, "volume": 14.81, "quote_volume": 33.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144840000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 87.79, "quote_volume": 195.33275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144900000, "open": 2.229, "high": 2.235, "low": 2.228, "close": 2.234, "volume": 26.61, "quote_volume": 59.353, "trades": 4, "taker_buy_volume": 9.02, "taker_buy_quote": 20.10558}, {"ts": 1770144960000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 7.34, "quote_volume": 16.38288, "trades": 1, "taker_buy_volume": 7.34, "taker_buy_quote": 16.38288}, {"ts": 1770145020000, "open": 2.231, "high": 2.232, "low": 2.231, "close": 2.232, "volume": 95.87, "quote_volume": 213.89307, "trades": 2, "taker_buy_volume": 95.87, "taker_buy_quote": 213.89307}, {"ts": 1770145080000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145140000, "open": 2.232, "high": 2.235, "low": 2.232, "close": 2.235, "volume": 1228.28, "quote_volume": 2743.49466, "trades": 8, "taker_buy_volume": 1228.28, "taker_buy_quote": 2743.49466}, {"ts": 1770145200000, "open": 2.23, "high": 2.243, "low": 2.225, "close": 2.225, "volume": 1619.88, "quote_volume": 3626.36574, "trades": 44, "taker_buy_volume": 556.04, "taker_buy_quote": 1245.33879}, {"ts": 1770145260000, "open": 2.225, "high": 2.225, "low": 2.22, "close": 2.22, "volume": 343.64, "quote_volume": 763.46865, "trades": 25, "taker_buy_volume": 6.31, "taker_buy_quote": 14.03975}, {"ts": 1770145320000, "open": 2.219, "high": 2.229, "low": 2.219, "close": 2.227, "volume": 581.79, "quote_volume": 1294.11755, "trades": 19, "taker_buy_volume": 569.8, "taker_buy_quote": 1267.4794}, {"ts": 1770145380000, "open": 2.231, "high": 2.231, "low": 2.227, "close": 2.227, "volume": 42.72, "quote_volume": 95.25354, "trades": 4, "taker_buy_volume": 19.38, "taker_buy_quote": 43.23678}, {"ts": 1770145440000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145500000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145560000, "open": 2.236, "high": 2.244, "low": 2.236, "close": 2.238, "volume": 548.5, "quote_volume": 1229.90055, "trades": 23, "taker_buy_volume": 481.16, "taker_buy_quote": 1078.9382}, {"ts": 1770145620000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145680000, "open": 2.237, "high": 2.24, "low": 2.237, "close": 2.238, "volume": 341.45, "quote_volume": 763.88809, "trades": 13, "taker_buy_volume": 338.99, "taker_buy_quote": 758.38261}, {"ts": 1770145740000, "open": 2.239, "high": 2.243, "low": 2.239, "close": 2.241, "volume": 171.28, "quote_volume": 383.85975, "trades": 10, "taker_buy_volume": 37.99, "taker_buy_quote": 85.13335}, {"ts": 1770145800000, "open": 2.243, "high": 2.254, "low": 2.243, "close": 2.251, "volume": 1019.0, "quote_volume": 2293.464, "trades": 31, "taker_buy_volume": 265.91, "taker_buy_quote": 598.54584}, {"ts": 1770145860000, "open": 2.248, "high": 2.269, "low": 2.243, "close": 2.261, "volume": 1531.09, "quote_volume": 3455.69489, "trades": 56, "taker_buy_volume": 971.79, "taker_buy_quote": 2198.03627}, {"ts": 1770145920000, "open": 2.261, "high": 2.27, "low": 2.258, "close": 2.27, "volume": 299.86, "quote_volume": 677.63222, "trades": 18, "taker_buy_volume": 63.55, "taker_buy_quote": 143.80849}, {"ts": 1770145980000, "open": 2.268, "high": 2.278, "low": 2.265, "close": 2.271, "volume": 316.72, "quote_volume": 719.42058, "trades": 17, "taker_buy_volume": 72.85, "taker_buy_quote": 165.74828}, {"ts": 1770146040000, "open": 2.275, "high": 2.277, "low": 2.269, "close": 2.269, "volume": 1462.14, "quote_volume": 3320.666, "trades": 21, "taker_buy_volume": 195.24, "taker_buy_quote": 443.96712}, {"ts": 1770146100000, "open": 2.268, "high": 2.271, "low": 2.266, "close": 2.266, "volume": 506.09, "quote_volume": 1147.71542, "trades": 15, "taker_buy_volume": 201.63, "taker_buy_quote": 457.46259}, {"ts": 1770146160000, "open": 2.265, "high": 2.267, "low": 2.264, "close": 2.267, "volume": 84.51, "quote_volume": 191.44195, "trades": 6, "taker_buy_volume": 33.8, "taker_buy_quote": 76.5838}, {"ts": 1770146220000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146280000, "open": 2.271, "high": 2.274, "low": 2.271, "close": 2.273, "volume": 82.14, "quote_volume": 186.5779, "trades": 4, "taker_buy_volume": 68.11, "taker_buy_quote": 154.67975}, {"ts": 1770146340000, "open": 2.279, "high": 2.281, "low": 2.278, "close": 2.278, "volume": 15.01, "quote_volume": 34.22305, "trades": 4, "taker_buy_volume": 12.55, "taker_buy_quote": 28.61917}, {"ts": 1770146400000, "open": 2.277, "high": 2.29, "low": 2.277, "close": 2.285, "volume": 1315.2, "quote_volume": 3002.68708, "trades": 34, "taker_buy_volume": 642.47, "taker_buy_quote": 1467.15686}, {"ts": 1770146460000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146520000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146580000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146640000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 2.282, "high": 2.282, "low": 2.273, "close": 2.273, "volume": 935.99, "quote_volume": 2131.85693, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146760000, "open": 2.274, "high": 2.279, "low": 2.274, "close": 2.279, "volume": 291.36, "quote_volume": 663.39562, "trades": 15, "taker_buy_volume": 291.36, "taker_buy_quote": 663.39562}, {"ts": 1770146820000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146880000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 21.14, "quote_volume": 48.15692, "trades": 5, "taker_buy_volume": 21.14, "taker_buy_quote": 48.15692}, {"ts": 1770146940000, "open": 2.282, "high": 2.285, "low": 2.282, "close": 2.282, "volume": 214.95, "quote_volume": 490.56931, "trades": 9, "taker_buy_volume": 191.62, "taker_buy_quote": 437.31968}, {"ts": 1770147000000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147060000, "open": 2.289, "high": 2.291, "low": 2.289, "close": 2.291, "volume": 92.33, "quote_volume": 211.43786, "trades": 6, "taker_buy_volume": 92.33, "taker_buy_quote": 211.43786}, {"ts": 1770147120000, "open": 2.293, "high": 2.309, "low": 2.293, "close": 2.299, "volume": 2021.12, "quote_volume": 4646.431, "trades": 44, "taker_buy_volume": 1932.35, "taker_buy_quote": 4441.89142}, {"ts": 1770147180000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 6.98, "quote_volume": 16.06098, "trades": 1, "taker_buy_volume": 6.98, "taker_buy_quote": 16.06098}, {"ts": 1770147240000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147300000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147360000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147420000, "open": 2.295, "high": 2.296, "low": 2.289, "close": 2.296, "volume": 782.72, "quote_volume": 1793.76189, "trades": 12, "taker_buy_volume": 19.11, "taker_buy_quote": 43.8108}, {"ts": 1770147480000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147540000, "open": 2.298, "high": 2.298, "low": 2.295, "close": 2.295, "volume": 75.2, "quote_volume": 172.725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147600000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 31.57, "quote_volume": 72.39001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147660000, "open": 2.297, "high": 2.304, "low": 2.297, "close": 2.304, "volume": 176.04, "quote_volume": 404.72224, "trades": 6, "taker_buy_volume": 176.04, "taker_buy_quote": 404.72224}, {"ts": 1770147720000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 8.95, "quote_volume": 20.6029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147780000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 4.7, "quote_volume": 10.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 2.295, "high": 2.298, "low": 2.295, "close": 2.298, "volume": 145.0, "quote_volume": 332.94284, "trades": 14, "taker_buy_volume": 145.0, "taker_buy_quote": 332.94284}, {"ts": 1770147900000, "open": 2.295, "high": 2.295, "low": 2.294, "close": 2.294, "volume": 6.68, "quote_volume": 15.32691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147960000, "open": 2.294, "high": 2.294, "low": 2.293, "close": 2.293, "volume": 5.34, "quote_volume": 12.24729, "trades": 2, "taker_buy_volume": 5.34, "taker_buy_quote": 12.24729}, {"ts": 1770148020000, "open": 2.288, "high": 2.288, "low": 2.284, "close": 2.284, "volume": 48.69, "quote_volume": 111.25419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148080000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 2.286, "high": 2.288, "low": 2.281, "close": 2.282, "volume": 807.05, "quote_volume": 1845.03884, "trades": 22, "taker_buy_volume": 285.5, "taker_buy_quote": 652.94526}, {"ts": 1770148200000, "open": 2.283, "high": 2.292, "low": 2.283, "close": 2.289, "volume": 91.0, "quote_volume": 208.1105, "trades": 10, "taker_buy_volume": 74.05, "taker_buy_quote": 169.29519}, {"ts": 1770148260000, "open": 2.285, "high": 2.286, "low": 2.285, "close": 2.286, "volume": 242.84, "quote_volume": 554.89792, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 19.47672}, {"ts": 1770148320000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 2.71, "quote_volume": 6.18151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 2.279, "high": 2.293, "low": 2.276, "close": 2.282, "volume": 677.71, "quote_volume": 1551.104, "trades": 27, "taker_buy_volume": 379.69, "taker_buy_quote": 869.48841}, {"ts": 1770148440000, "open": 2.281, "high": 2.281, "low": 2.28, "close": 2.28, "volume": 31.45, "quote_volume": 71.73431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148500000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 15.92, "quote_volume": 36.2976, "trades": 2, "taker_buy_volume": 15.92, "taker_buy_quote": 36.2976}, {"ts": 1770148560000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148620000, "open": 2.282, "high": 2.288, "low": 2.282, "close": 2.288, "volume": 34.41, "quote_volume": 78.6504, "trades": 8, "taker_buy_volume": 32.18, "taker_buy_quote": 73.56154}, {"ts": 1770148680000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148800000, "open": 2.288, "high": 2.29, "low": 2.288, "close": 2.29, "volume": 36.18, "quote_volume": 82.84692, "trades": 3, "taker_buy_volume": 33.54, "taker_buy_quote": 76.8066}, {"ts": 1770148860000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 8.35, "quote_volume": 19.1215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148920000, "open": 2.287, "high": 2.287, "low": 2.281, "close": 2.281, "volume": 24.12, "quote_volume": 55.10411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148980000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149040000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 4.68, "quote_volume": 10.65168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149100000, "open": 2.275, "high": 2.275, "low": 2.271, "close": 2.272, "volume": 663.75, "quote_volume": 1509.21957, "trades": 7, "taker_buy_volume": 48.05, "taker_buy_quote": 109.12412}, {"ts": 1770149160000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 6.36, "quote_volume": 14.44992, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 14.44992}, {"ts": 1770149220000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 2.21, "quote_volume": 5.02775, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 5.02775}, {"ts": 1770149280000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 3.39, "quote_volume": 7.6953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149340000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149400000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149520000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149580000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 5.06, "quote_volume": 11.4862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 2.267, "high": 2.267, "low": 2.266, "close": 2.266, "volume": 31.57, "quote_volume": 71.54428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 2.57, "quote_volume": 5.82619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149820000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149880000, "open": 2.279, "high": 2.292, "low": 2.279, "close": 2.288, "volume": 2177.82, "quote_volume": 4980.96485, "trades": 30, "taker_buy_volume": 1949.83, "taker_buy_quote": 4458.66859}, {"ts": 1770149940000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 7.87, "quote_volume": 18.0223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150000000, "open": 2.289, "high": 2.29, "low": 2.287, "close": 2.288, "volume": 275.49, "quote_volume": 630.80165, "trades": 11, "taker_buy_volume": 249.69, "taker_buy_quote": 571.73751}, {"ts": 1770150060000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 5.02, "quote_volume": 11.4958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150120000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150180000, "open": 2.293, "high": 2.296, "low": 2.293, "close": 2.296, "volume": 30.8, "quote_volume": 70.68464, "trades": 6, "taker_buy_volume": 30.8, "taker_buy_quote": 70.68464}, {"ts": 1770150240000, "open": 2.296, "high": 2.299, "low": 2.294, "close": 2.296, "volume": 167.93, "quote_volume": 385.36846, "trades": 8, "taker_buy_volume": 12.05, "taker_buy_quote": 27.69053}, {"ts": 1770150300000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 25.04, "quote_volume": 57.64208, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 35.4508}, {"ts": 1770150360000, "open": 2.305, "high": 2.31, "low": 2.305, "close": 2.31, "volume": 18.38, "quote_volume": 42.41838, "trades": 4, "taker_buy_volume": 18.38, "taker_buy_quote": 42.41838}, {"ts": 1770150420000, "open": 2.308, "high": 2.32, "low": 2.308, "close": 2.317, "volume": 286.72, "quote_volume": 663.03828, "trades": 26, "taker_buy_volume": 234.62, "taker_buy_quote": 542.34591}, {"ts": 1770150480000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 30.0, "quote_volume": 69.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150540000, "open": 2.314, "high": 2.317, "low": 2.314, "close": 2.317, "volume": 36.71, "quote_volume": 85.00047, "trades": 5, "taker_buy_volume": 36.71, "taker_buy_quote": 85.00047}, {"ts": 1770150600000, "open": 2.323, "high": 2.33, "low": 2.323, "close": 2.326, "volume": 414.25, "quote_volume": 963.53784, "trades": 40, "taker_buy_volume": 282.73, "taker_buy_quote": 657.33452}, {"ts": 1770150660000, "open": 2.33, "high": 2.362, "low": 2.33, "close": 2.361, "volume": 2177.04, "quote_volume": 5119.35952, "trades": 104, "taker_buy_volume": 1457.72, "taker_buy_quote": 3430.61601}, {"ts": 1770150720000, "open": 2.362, "high": 2.374, "low": 2.35, "close": 2.35, "volume": 891.6, "quote_volume": 2109.17748, "trades": 65, "taker_buy_volume": 285.92, "taker_buy_quote": 677.55729}, {"ts": 1770150780000, "open": 2.348, "high": 2.349, "low": 2.345, "close": 2.346, "volume": 233.75, "quote_volume": 549.01408, "trades": 10, "taker_buy_volume": 19.17, "taker_buy_quote": 44.99726}, {"ts": 1770150840000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 4.89, "quote_volume": 11.47683, "trades": 1, "taker_buy_volume": 4.89, "taker_buy_quote": 11.47683}, {"ts": 1770150900000, "open": 2.343, "high": 2.354, "low": 2.342, "close": 2.353, "volume": 1389.48, "quote_volume": 3263.10222, "trades": 27, "taker_buy_volume": 976.45, "taker_buy_quote": 2295.09855}, {"ts": 1770150960000, "open": 2.352, "high": 2.354, "low": 2.333, "close": 2.333, "volume": 5610.38, "quote_volume": 13126.80758, "trades": 65, "taker_buy_volume": 783.76, "taker_buy_quote": 1837.24061}, {"ts": 1770151020000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 173.21, "quote_volume": 405.13819, "trades": 2, "taker_buy_volume": 173.21, "taker_buy_quote": 405.13819}, {"ts": 1770151080000, "open": 2.341, "high": 2.344, "low": 2.339, "close": 2.344, "volume": 362.77, "quote_volume": 850.01238, "trades": 6, "taker_buy_volume": 360.14, "taker_buy_quote": 843.86081}, {"ts": 1770151140000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151200000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 2.73, "quote_volume": 6.40731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151260000, "open": 2.35, "high": 2.35, "low": 2.345, "close": 2.345, "volume": 19.1, "quote_volume": 44.8092, "trades": 3, "taker_buy_volume": 2.58, "taker_buy_quote": 6.063}, {"ts": 1770151320000, "open": 2.345, "high": 2.381, "low": 2.345, "close": 2.37, "volume": 18436.71, "quote_volume": 43789.84236, "trades": 159, "taker_buy_volume": 4700.22, "taker_buy_quote": 11103.37077}, {"ts": 1770151380000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 12.68, "quote_volume": 30.01356, "trades": 2, "taker_buy_volume": 12.68, "taker_buy_quote": 30.01356}, {"ts": 1770151440000, "open": 2.363, "high": 2.365, "low": 2.361, "close": 2.365, "volume": 43.82, "quote_volume": 103.52614, "trades": 5, "taker_buy_volume": 12.28, "taker_buy_quote": 29.0422}, {"ts": 1770151500000, "open": 2.36, "high": 2.364, "low": 2.351, "close": 2.364, "volume": 1067.7, "quote_volume": 2516.04734, "trades": 34, "taker_buy_volume": 582.95, "taker_buy_quote": 1375.53726}, {"ts": 1770151560000, "open": 2.368, "high": 2.375, "low": 2.368, "close": 2.368, "volume": 181.53, "quote_volume": 430.60937, "trades": 26, "taker_buy_volume": 135.2, "taker_buy_quote": 320.71677}, {"ts": 1770151620000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151680000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151740000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 4.53, "quote_volume": 10.68627, "trades": 1, "taker_buy_volume": 4.53, "taker_buy_quote": 10.68627}, {"ts": 1770151800000, "open": 2.36, "high": 2.368, "low": 2.36, "close": 2.368, "volume": 107.97, "quote_volume": 255.33305, "trades": 5, "taker_buy_volume": 103.45, "taker_buy_quote": 244.66585}, {"ts": 1770151860000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 52.05, "quote_volume": 123.3585, "trades": 1, "taker_buy_volume": 52.05, "taker_buy_quote": 123.3585}, {"ts": 1770151920000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151980000, "open": 2.366, "high": 2.373, "low": 2.366, "close": 2.373, "volume": 12.37, "quote_volume": 29.31194, "trades": 2, "taker_buy_volume": 6.36, "taker_buy_quote": 15.09228}, {"ts": 1770152040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 31.58, "quote_volume": 74.90776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152100000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 8.32, "quote_volume": 19.77664, "trades": 1, "taker_buy_volume": 8.32, "taker_buy_quote": 19.77664}, {"ts": 1770152160000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 6.99, "quote_volume": 16.6362, "trades": 1, "taker_buy_volume": 6.99, "taker_buy_quote": 16.6362}, {"ts": 1770152220000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 105.3, "quote_volume": 250.16284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152280000, "open": 2.374, "high": 2.374, "low": 2.373, "close": 2.373, "volume": 35.09, "quote_volume": 83.27332, "trades": 2, "taker_buy_volume": 30.34, "taker_buy_quote": 71.99682}, {"ts": 1770152340000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 20.81, "quote_volume": 49.40294, "trades": 1, "taker_buy_volume": 20.81, "taker_buy_quote": 49.40294}, {"ts": 1770152400000, "open": 2.368, "high": 2.369, "low": 2.363, "close": 2.369, "volume": 87.46, "quote_volume": 207.07386, "trades": 6, "taker_buy_volume": 59.79, "taker_buy_quote": 141.64251}, {"ts": 1770152460000, "open": 2.363, "high": 2.363, "low": 2.36, "close": 2.363, "volume": 82.8, "quote_volume": 195.63531, "trades": 9, "taker_buy_volume": 73.5, "taker_buy_quote": 173.67435}, {"ts": 1770152520000, "open": 2.362, "high": 2.366, "low": 2.335, "close": 2.353, "volume": 4384.56, "quote_volume": 10275.03467, "trades": 68, "taker_buy_volume": 147.86, "taker_buy_quote": 348.2827}, {"ts": 1770152580000, "open": 2.353, "high": 2.353, "low": 2.321, "close": 2.331, "volume": 14719.84, "quote_volume": 34366.61086, "trades": 453, "taker_buy_volume": 3322.26, "taker_buy_quote": 7762.59613}, {"ts": 1770152640000, "open": 2.332, "high": 2.337, "low": 2.316, "close": 2.337, "volume": 7456.33, "quote_volume": 17337.81248, "trades": 128, "taker_buy_volume": 3138.2, "taker_buy_quote": 7307.9883}, {"ts": 1770152700000, "open": 2.333, "high": 2.333, "low": 2.329, "close": 2.329, "volume": 65.56, "quote_volume": 152.84731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152760000, "open": 2.333, "high": 2.333, "low": 2.323, "close": 2.323, "volume": 379.37, "quote_volume": 883.31375, "trades": 13, "taker_buy_volume": 64.51, "taker_buy_quote": 150.50183}, {"ts": 1770152820000, "open": 2.328, "high": 2.33, "low": 2.326, "close": 2.33, "volume": 42.78, "quote_volume": 99.55495, "trades": 5, "taker_buy_volume": 42.78, "taker_buy_quote": 99.55495}, {"ts": 1770152880000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152940000, "open": 2.333, "high": 2.341, "low": 2.333, "close": 2.341, "volume": 52.93, "quote_volume": 123.69288, "trades": 6, "taker_buy_volume": 12.89, "taker_buy_quote": 30.15284}, {"ts": 1770153000000, "open": 2.337, "high": 2.337, "low": 2.336, "close": 2.336, "volume": 5.27, "quote_volume": 12.31324, "trades": 2, "taker_buy_volume": 2.75, "taker_buy_quote": 6.424}, {"ts": 1770153060000, "open": 2.334, "high": 2.339, "low": 2.333, "close": 2.339, "volume": 122.12, "quote_volume": 285.03682, "trades": 9, "taker_buy_volume": 15.22, "taker_buy_quote": 35.59052}, {"ts": 1770153120000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153180000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 25.02, "quote_volume": 58.39668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153240000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 2.335, "high": 2.34, "low": 2.335, "close": 2.339, "volume": 229.97, "quote_volume": 537.93557, "trades": 6, "taker_buy_volume": 187.59, "taker_buy_quote": 438.90139}, {"ts": 1770153360000, "open": 2.34, "high": 2.342, "low": 2.329, "close": 2.329, "volume": 900.54, "quote_volume": 2104.4805, "trades": 9, "taker_buy_volume": 385.2, "taker_buy_quote": 902.01}, {"ts": 1770153420000, "open": 2.333, "high": 2.333, "low": 2.33, "close": 2.33, "volume": 95.84, "quote_volume": 223.33855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 2.333, "high": 2.334, "low": 2.323, "close": 2.329, "volume": 1061.65, "quote_volume": 2471.90989, "trades": 24, "taker_buy_volume": 149.53, "taker_buy_quote": 348.85566}, {"ts": 1770153540000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153600000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 2.326, "high": 2.328, "low": 2.323, "close": 2.328, "volume": 72.95, "quote_volume": 169.75503, "trades": 6, "taker_buy_volume": 49.5, "taker_buy_quote": 115.236}, {"ts": 1770153720000, "open": 2.327, "high": 2.331, "low": 2.327, "close": 2.331, "volume": 15.46, "quote_volume": 36.01152, "trades": 5, "taker_buy_volume": 15.46, "taker_buy_quote": 36.01152}, {"ts": 1770153780000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153840000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 31.58, "quote_volume": 73.5814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153900000, "open": 2.33, "high": 2.33, "low": 2.325, "close": 2.325, "volume": 259.41, "quote_volume": 603.36807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153960000, "open": 2.33, "high": 2.33, "low": 2.327, "close": 2.327, "volume": 5.49, "quote_volume": 12.78297, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 6.0114}, {"ts": 1770154020000, "open": 2.321, "high": 2.321, "low": 2.318, "close": 2.318, "volume": 12.84, "quote_volume": 29.77836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154080000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 4.31, "quote_volume": 9.98627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154260000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 2.315, "high": 2.315, "low": 2.314, "close": 2.314, "volume": 29.52, "quote_volume": 68.31881, "trades": 4, "taker_buy_volume": 19.99, "taker_buy_quote": 46.25686}, {"ts": 1770154380000, "open": 2.312, "high": 2.315, "low": 2.312, "close": 2.315, "volume": 9.58, "quote_volume": 22.15544, "trades": 2, "taker_buy_volume": 2.16, "taker_buy_quote": 5.0004}, {"ts": 1770154440000, "open": 2.309, "high": 2.309, "low": 2.296, "close": 2.306, "volume": 738.19, "quote_volume": 1698.87341, "trades": 26, "taker_buy_volume": 59.35, "taker_buy_quote": 136.79741}, {"ts": 1770154500000, "open": 2.309, "high": 2.309, "low": 2.307, "close": 2.307, "volume": 5.89, "quote_volume": 13.59343, "trades": 2, "taker_buy_volume": 2.6, "taker_buy_quote": 6.0034}, {"ts": 1770154560000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154620000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 12.3, "quote_volume": 28.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154680000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154740000, "open": 2.304, "high": 2.304, "low": 2.301, "close": 2.301, "volume": 38.1, "quote_volume": 87.68763, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 14.99904}, {"ts": 1770154800000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154860000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "open": 2.301, "high": 2.303, "low": 2.301, "close": 2.303, "volume": 132.52, "quote_volume": 305.07008, "trades": 6, "taker_buy_volume": 132.52, "taker_buy_quote": 305.07008}, {"ts": 1770154980000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155100000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 2.9, "quote_volume": 6.6729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155160000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 5.23, "quote_volume": 12.03946, "trades": 1, "taker_buy_volume": 5.23, "taker_buy_quote": 12.03946}, {"ts": 1770155220000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 12.62, "quote_volume": 29.00076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155280000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155340000, "open": 2.294, "high": 2.294, "low": 2.289, "close": 2.293, "volume": 17.82, "quote_volume": 40.84848, "trades": 4, "taker_buy_volume": 2.61, "taker_buy_quote": 5.98473}, {"ts": 1770155400000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155520000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 6.83, "quote_volume": 15.62704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155700000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155760000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 4.88, "quote_volume": 11.1752, "trades": 2, "taker_buy_volume": 4.88, "taker_buy_quote": 11.1752}, {"ts": 1770155820000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 2.296, "high": 2.299, "low": 2.295, "close": 2.295, "volume": 36.11, "quote_volume": 82.9098, "trades": 3, "taker_buy_volume": 2.62, "taker_buy_quote": 6.02338}, {"ts": 1770156000000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156060000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156120000, "open": 2.299, "high": 2.299, "low": 2.294, "close": 2.294, "volume": 660.02, "quote_volume": 1517.34743, "trades": 7, "taker_buy_volume": 650.57, "taker_buy_quote": 1495.66043}, {"ts": 1770156180000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 14.47, "quote_volume": 33.20865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156240000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156300000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 4.56, "quote_volume": 10.4196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156360000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156420000, "open": 2.284, "high": 2.284, "low": 2.276, "close": 2.276, "volume": 53.09, "quote_volume": 120.95835, "trades": 9, "taker_buy_volume": 4.39, "taker_buy_quote": 10.02676}, {"ts": 1770156480000, "open": 2.279, "high": 2.279, "low": 2.276, "close": 2.276, "volume": 42.84, "quote_volume": 97.51737, "trades": 6, "taker_buy_volume": 42.84, "taker_buy_quote": 97.51737}, {"ts": 1770156540000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 32.0, "quote_volume": 72.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156600000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 8.77, "quote_volume": 19.97806, "trades": 1, "taker_buy_volume": 8.77, "taker_buy_quote": 19.97806}, {"ts": 1770156660000, "open": 2.274, "high": 2.277, "low": 2.271, "close": 2.277, "volume": 230.75, "quote_volume": 525.04032, "trades": 13, "taker_buy_volume": 214.62, "taker_buy_quote": 488.39612}, {"ts": 1770156720000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 4.62, "quote_volume": 10.49664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156780000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 8.29, "quote_volume": 18.8183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156840000, "open": 2.267, "high": 2.271, "low": 2.267, "close": 2.271, "volume": 212.88, "quote_volume": 483.19904, "trades": 14, "taker_buy_volume": 204.28, "taker_buy_quote": 463.70284}, {"ts": 1770156900000, "open": 2.267, "high": 2.267, "low": 2.263, "close": 2.263, "volume": 130.29, "quote_volume": 295.06418, "trades": 7, "taker_buy_volume": 10.35, "taker_buy_quote": 23.46345}, {"ts": 1770156960000, "open": 2.263, "high": 2.264, "low": 2.263, "close": 2.264, "volume": 92.0, "quote_volume": 208.20391, "trades": 10, "taker_buy_volume": 92.0, "taker_buy_quote": 208.20391}, {"ts": 1770157020000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 52.88, "quote_volume": 119.7732, "trades": 14, "taker_buy_volume": 52.88, "taker_buy_quote": 119.7732}, {"ts": 1770157080000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 4.41, "quote_volume": 9.98424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157140000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 26.86, "quote_volume": 60.81104, "trades": 1, "taker_buy_volume": 26.86, "taker_buy_quote": 60.81104}, {"ts": 1770157200000, "open": 2.267, "high": 2.275, "low": 2.267, "close": 2.275, "volume": 138.63, "quote_volume": 314.89945, "trades": 10, "taker_buy_volume": 105.66, "taker_buy_quote": 239.99772}, {"ts": 1770157260000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157320000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 14.23, "quote_volume": 32.35902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 2.269, "high": 2.27, "low": 2.267, "close": 2.27, "volume": 264.57, "quote_volume": 600.08018, "trades": 8, "taker_buy_volume": 36.27, "taker_buy_quote": 82.31292}, {"ts": 1770157440000, "open": 2.266, "high": 2.266, "low": 2.265, "close": 2.265, "volume": 32.05, "quote_volume": 72.60605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157560000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 2.273, "high": 2.278, "low": 2.273, "close": 2.273, "volume": 794.89, "quote_volume": 1808.25796, "trades": 21, "taker_buy_volume": 127.06, "taker_buy_quote": 289.09927}, {"ts": 1770157740000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157860000, "open": 2.28, "high": 2.283, "low": 2.279, "close": 2.279, "volume": 203.67, "quote_volume": 464.46331, "trades": 15, "taker_buy_volume": 92.08, "taker_buy_quote": 210.0525}, {"ts": 1770157920000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 42.01, "quote_volume": 95.65677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157980000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158040000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 2.272, "high": 2.272, "low": 2.265, "close": 2.27, "volume": 702.93, "quote_volume": 1594.84163, "trades": 27, "taker_buy_volume": 244.47, "taker_buy_quote": 554.98641}, {"ts": 1770158160000, "open": 2.27, "high": 2.274, "low": 2.27, "close": 2.274, "volume": 227.42, "quote_volume": 516.73988, "trades": 7, "taker_buy_volume": 227.42, "taker_buy_quote": 516.73988}, {"ts": 1770158220000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 2.28, "high": 2.28, "low": 2.275, "close": 2.275, "volume": 88.94, "quote_volume": 202.55398, "trades": 14, "taker_buy_volume": 10.98, "taker_buy_quote": 25.0344}, {"ts": 1770158340000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 32.19, "quote_volume": 73.26444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158460000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 2.64, "quote_volume": 6.01392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158580000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 3.52, "quote_volume": 8.00448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158640000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 9.44, "quote_volume": 21.48544, "trades": 1, "taker_buy_volume": 9.44, "taker_buy_quote": 21.48544}, {"ts": 1770158700000, "open": 2.276, "high": 2.276, "low": 2.273, "close": 2.273, "volume": 109.79, "quote_volume": 249.85567, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158760000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158820000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 7.57, "quote_volume": 17.13848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158880000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158940000, "open": 2.261, "high": 2.261, "low": 2.255, "close": 2.255, "volume": 27.79, "quote_volume": 62.7143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159000000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159060000, "open": 2.258, "high": 2.258, "low": 2.255, "close": 2.255, "volume": 33.15, "quote_volume": 74.80698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 63.57, "quote_volume": 143.73177, "trades": 2, "taker_buy_volume": 63.57, "taker_buy_quote": 143.73177}, {"ts": 1770159180000, "open": 2.263, "high": 2.266, "low": 2.263, "close": 2.266, "volume": 96.6, "quote_volume": 218.74335, "trades": 10, "taker_buy_volume": 96.6, "taker_buy_quote": 218.74335}, {"ts": 1770159240000, "open": 2.268, "high": 2.27, "low": 2.267, "close": 2.267, "volume": 205.7, "quote_volume": 466.5388, "trades": 13, "taker_buy_volume": 173.58, "taker_buy_quote": 393.72276}, {"ts": 1770159300000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159360000, "open": 2.267, "high": 2.267, "low": 2.264, "close": 2.264, "volume": 304.59, "quote_volume": 689.72844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 92.54, "quote_volume": 209.41802, "trades": 14, "taker_buy_volume": 92.54, "taker_buy_quote": 209.41802}, {"ts": 1770159480000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 14.54, "quote_volume": 32.90402, "trades": 3, "taker_buy_volume": 14.54, "taker_buy_quote": 32.90402}, {"ts": 1770159540000, "open": 2.263, "high": 2.268, "low": 2.263, "close": 2.264, "volume": 171.89, "quote_volume": 389.30999, "trades": 11, "taker_buy_volume": 162.8, "taker_buy_quote": 368.73023}, {"ts": 1770159600000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 7.18, "quote_volume": 16.2627, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 16.2627}, {"ts": 1770159660000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159720000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 2.3, "quote_volume": 5.2026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 28.67, "quote_volume": 64.85154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159840000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159900000, "open": 2.255, "high": 2.255, "low": 2.252, "close": 2.252, "volume": 12.51, "quote_volume": 28.19355, "trades": 2, "taker_buy_volume": 7.01, "taker_buy_quote": 15.80755}, {"ts": 1770159960000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160020000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 3.21, "quote_volume": 7.22892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160080000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 2.36, "quote_volume": 5.30764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160140000, "open": 2.249, "high": 2.257, "low": 2.249, "close": 2.256, "volume": 137.14, "quote_volume": 309.22654, "trades": 8, "taker_buy_volume": 101.89, "taker_buy_quote": 229.71099}, {"ts": 1770160200000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160260000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160320000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160440000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160500000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160560000, "open": 2.266, "high": 2.269, "low": 2.266, "close": 2.269, "volume": 84.66, "quote_volume": 192.02639, "trades": 10, "taker_buy_volume": 84.66, "taker_buy_quote": 192.02639}, {"ts": 1770160620000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 2.263, "high": 2.265, "low": 2.263, "close": 2.265, "volume": 56.6, "quote_volume": 128.18722, "trades": 4, "taker_buy_volume": 50.71, "taker_buy_quote": 114.85815}, {"ts": 1770160740000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160860000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 8.74, "quote_volume": 19.76114, "trades": 1, "taker_buy_volume": 8.74, "taker_buy_quote": 19.76114}, {"ts": 1770161040000, "open": 2.262, "high": 2.265, "low": 2.262, "close": 2.265, "volume": 106.82, "quote_volume": 241.7843, "trades": 5, "taker_buy_volume": 101.49, "taker_buy_quote": 229.72251}, {"ts": 1770161100000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161160000, "open": 2.268, "high": 2.27, "low": 2.268, "close": 2.27, "volume": 61.4, "quote_volume": 139.27672, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 139.27672}, {"ts": 1770161220000, "open": 2.267, "high": 2.267, "low": 2.262, "close": 2.264, "volume": 731.32, "quote_volume": 1655.4843, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161280000, "open": 2.262, "high": 2.262, "low": 2.26, "close": 2.26, "volume": 39.15, "quote_volume": 88.54978, "trades": 5, "taker_buy_volume": 3.76, "taker_buy_quote": 8.4976}, {"ts": 1770161340000, "open": 2.258, "high": 2.258, "low": 2.257, "close": 2.257, "volume": 175.62, "quote_volume": 396.40534, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 2.255, "high": 2.255, "low": 2.254, "close": 2.254, "volume": 57.34, "quote_volume": 129.27504, "trades": 9, "taker_buy_volume": 26.66, "taker_buy_quote": 60.09164}, {"ts": 1770161460000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161520000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161580000, "open": 2.258, "high": 2.261, "low": 2.258, "close": 2.261, "volume": 226.45, "quote_volume": 511.61782, "trades": 11, "taker_buy_volume": 226.45, "taker_buy_quote": 511.61782}, {"ts": 1770161640000, "open": 2.255, "high": 2.255, "low": 2.252, "close": 2.252, "volume": 40.49, "quote_volume": 91.21798, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161700000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 6.35, "quote_volume": 14.28115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161760000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 3.63, "quote_volume": 8.16024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161820000, "open": 2.25, "high": 2.253, "low": 2.25, "close": 2.253, "volume": 1830.17, "quote_volume": 4121.79394, "trades": 40, "taker_buy_volume": 1830.17, "taker_buy_quote": 4121.79394}, {"ts": 1770161880000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 8.88, "quote_volume": 19.98888, "trades": 5, "taker_buy_volume": 8.88, "taker_buy_quote": 19.98888}, {"ts": 1770161940000, "open": 2.246, "high": 2.25, "low": 2.246, "close": 2.25, "volume": 92.3, "quote_volume": 207.60094, "trades": 4, "taker_buy_volume": 55.66, "taker_buy_quote": 125.17934}, {"ts": 1770162000000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 51.05, "quote_volume": 114.8625, "trades": 1, "taker_buy_volume": 51.05, "taker_buy_quote": 114.8625}, {"ts": 1770162060000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 9.68, "quote_volume": 21.77032, "trades": 1, "taker_buy_volume": 9.68, "taker_buy_quote": 21.77032}, {"ts": 1770162240000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162300000, "open": 2.249, "high": 2.249, "low": 2.247, "close": 2.247, "volume": 22.4, "quote_volume": 50.342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 2.246, "high": 2.246, "low": 2.235, "close": 2.235, "volume": 1659.05, "quote_volume": 3717.36377, "trades": 69, "taker_buy_volume": 487.06, "taker_buy_quote": 1090.26698}, {"ts": 1770162420000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 14.48, "quote_volume": 32.37728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162480000, "open": 2.236, "high": 2.24, "low": 2.234, "close": 2.237, "volume": 113.01, "quote_volume": 252.82963, "trades": 18, "taker_buy_volume": 100.19, "taker_buy_quote": 224.17755}, {"ts": 1770162540000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162660000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 2.66, "quote_volume": 5.9584, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 5.9584}, {"ts": 1770162720000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.238, "volume": 15.81, "quote_volume": 35.39233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162780000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 36.14, "quote_volume": 80.91746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162960000, "open": 2.239, "high": 2.239, "low": 2.237, "close": 2.239, "volume": 27.58, "quote_volume": 61.70774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 29.25, "quote_volume": 65.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163080000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 2.243, "high": 2.243, "low": 2.235, "close": 2.235, "volume": 4472.03, "quote_volume": 10008.3982, "trades": 43, "taker_buy_volume": 221.35, "taker_buy_quote": 494.82797}, {"ts": 1770163200000, "open": 2.234, "high": 2.234, "low": 2.183, "close": 2.197, "volume": 19896.82, "quote_volume": 43775.23067, "trades": 747, "taker_buy_volume": 5474.45, "taker_buy_quote": 12047.57083}, {"ts": 1770163260000, "open": 2.198, "high": 2.203, "low": 2.195, "close": 2.201, "volume": 1863.63, "quote_volume": 4097.72253, "trades": 40, "taker_buy_volume": 730.95, "taker_buy_quote": 1607.73784}, {"ts": 1770163320000, "open": 2.2, "high": 2.204, "low": 2.191, "close": 2.197, "volume": 2717.14, "quote_volume": 5969.76029, "trades": 48, "taker_buy_volume": 1784.5, "taker_buy_quote": 3922.36388}, {"ts": 1770163380000, "open": 2.199, "high": 2.205, "low": 2.199, "close": 2.205, "volume": 176.5, "quote_volume": 388.71094, "trades": 9, "taker_buy_volume": 176.5, "taker_buy_quote": 388.71094}, {"ts": 1770163440000, "open": 2.199, "high": 2.204, "low": 2.199, "close": 2.204, "volume": 69.11, "quote_volume": 152.04384, "trades": 7, "taker_buy_volume": 14.19, "taker_buy_quote": 31.27476}, {"ts": 1770163500000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163560000, "open": 2.198, "high": 2.209, "low": 2.198, "close": 2.203, "volume": 397.43, "quote_volume": 876.77949, "trades": 21, "taker_buy_volume": 334.29, "taker_buy_quote": 737.62817}, {"ts": 1770163620000, "open": 2.206, "high": 2.206, "low": 2.196, "close": 2.199, "volume": 36.81, "quote_volume": 80.92555, "trades": 6, "taker_buy_volume": 19.47, "taker_buy_quote": 42.83053}, {"ts": 1770163680000, "open": 2.201, "high": 2.207, "low": 2.193, "close": 2.197, "volume": 1063.45, "quote_volume": 2340.64732, "trades": 16, "taker_buy_volume": 578.65, "taker_buy_quote": 1274.93286}, {"ts": 1770163740000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 39.8, "quote_volume": 87.4008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163800000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 3.42, "quote_volume": 7.50348, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 7.50348}, {"ts": 1770163860000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 10.88, "quote_volume": 23.85984, "trades": 2, "taker_buy_volume": 7.96, "taker_buy_quote": 17.45628}, {"ts": 1770163920000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164040000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 26.26, "quote_volume": 57.58818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164100000, "open": 2.197, "high": 2.201, "low": 2.197, "close": 2.201, "volume": 233.02, "quote_volume": 512.62021, "trades": 5, "taker_buy_volume": 233.02, "taker_buy_quote": 512.62021}, {"ts": 1770164160000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164220000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 164.94, "quote_volume": 364.1949, "trades": 4, "taker_buy_volume": 164.94, "taker_buy_quote": 364.1949}, {"ts": 1770164280000, "open": 2.212, "high": 2.214, "low": 2.201, "close": 2.201, "volume": 2201.18, "quote_volume": 4862.42709, "trades": 25, "taker_buy_volume": 19.18, "taker_buy_quote": 42.44784}, {"ts": 1770164340000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 192.03, "quote_volume": 424.00224, "trades": 2, "taker_buy_volume": 192.03, "taker_buy_quote": 424.00224}, {"ts": 1770164400000, "open": 2.21, "high": 2.211, "low": 2.206, "close": 2.211, "volume": 66.57, "quote_volume": 147.14997, "trades": 4, "taker_buy_volume": 54.44, "taker_buy_quote": 120.35355}, {"ts": 1770164460000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 2.207, "high": 2.207, "low": 2.205, "close": 2.205, "volume": 12.23, "quote_volume": 26.98615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164580000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164640000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 31.91, "quote_volume": 70.39346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164700000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164760000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164820000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 85.39, "quote_volume": 188.92082, "trades": 2, "taker_buy_volume": 85.39, "taker_buy_quote": 188.92082}, {"ts": 1770164940000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165000000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165060000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 11.56, "quote_volume": 25.52448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 2.209, "high": 2.209, "low": 2.207, "close": 2.207, "volume": 982.06, "quote_volume": 2168.44063, "trades": 13, "taker_buy_volume": 681.93, "taker_buy_quote": 1505.70144}, {"ts": 1770165180000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165240000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 3.57, "quote_volume": 7.90398, "trades": 1, "taker_buy_volume": 3.57, "taker_buy_quote": 7.90398}, {"ts": 1770165300000, "open": 2.215, "high": 2.217, "low": 2.215, "close": 2.217, "volume": 35.3, "quote_volume": 78.24972, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 78.24972}, {"ts": 1770165360000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165420000, "open": 2.216, "high": 2.217, "low": 2.216, "close": 2.217, "volume": 26.9, "quote_volume": 59.62286, "trades": 2, "taker_buy_volume": 26.9, "taker_buy_quote": 59.62286}, {"ts": 1770165480000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 3.08, "quote_volume": 6.81912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165600000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 17.5, "quote_volume": 38.745, "trades": 1, "taker_buy_volume": 17.5, "taker_buy_quote": 38.745}, {"ts": 1770165720000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 32.88, "quote_volume": 72.73056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165780000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165900000, "open": 2.21, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 300.17, "quote_volume": 663.39674, "trades": 6, "taker_buy_volume": 263.34, "taker_buy_quote": 582.00244}, {"ts": 1770165960000, "open": 2.208, "high": 2.211, "low": 2.208, "close": 2.209, "volume": 286.23, "quote_volume": 632.26562, "trades": 13, "taker_buy_volume": 85.05, "taker_buy_quote": 188.04555}, {"ts": 1770166020000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166080000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 203.97, "quote_volume": 450.98604, "trades": 5, "taker_buy_volume": 203.97, "taker_buy_quote": 450.98604}, {"ts": 1770166200000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 4.89, "quote_volume": 10.82646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166260000, "open": 2.211, "high": 2.211, "low": 2.209, "close": 2.209, "volume": 214.15, "quote_volume": 473.2722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166320000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 7.06, "quote_volume": 15.58848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166380000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 4.89, "quote_volume": 10.78734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 2.204, "high": 2.204, "low": 2.198, "close": 2.198, "volume": 36.91, "quote_volume": 81.1586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166500000, "open": 2.2, "high": 2.201, "low": 2.2, "close": 2.201, "volume": 139.55, "quote_volume": 307.13229, "trades": 4, "taker_buy_volume": 139.55, "taker_buy_quote": 307.13229}, {"ts": 1770166560000, "open": 2.201, "high": 2.204, "low": 2.201, "close": 2.204, "volume": 197.57, "quote_volume": 435.4089, "trades": 4, "taker_buy_volume": 191.82, "taker_buy_quote": 422.75315}, {"ts": 1770166620000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 2.201, "high": 2.217, "low": 2.201, "close": 2.216, "volume": 2071.38, "quote_volume": 4579.03562, "trades": 49, "taker_buy_volume": 1744.97, "taker_buy_quote": 3857.75192}, {"ts": 1770166740000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166800000, "open": 2.217, "high": 2.221, "low": 2.216, "close": 2.221, "volume": 505.95, "quote_volume": 1121.46124, "trades": 11, "taker_buy_volume": 505.95, "taker_buy_quote": 1121.46124}, {"ts": 1770166860000, "open": 2.22, "high": 2.224, "low": 2.22, "close": 2.223, "volume": 744.04, "quote_volume": 1652.73187, "trades": 10, "taker_buy_volume": 524.56, "taker_buy_quote": 1164.62087}, {"ts": 1770166920000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166980000, "open": 2.223, "high": 2.23, "low": 2.223, "close": 2.23, "volume": 46.56, "quote_volume": 103.57587, "trades": 6, "taker_buy_volume": 46.56, "taker_buy_quote": 103.57587}, {"ts": 1770167040000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 181.08, "quote_volume": 403.8084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167100000, "open": 2.232, "high": 2.242, "low": 2.232, "close": 2.238, "volume": 963.35, "quote_volume": 2150.99693, "trades": 33, "taker_buy_volume": 940.16, "taker_buy_quote": 2099.11109}, {"ts": 1770167160000, "open": 2.237, "high": 2.237, "low": 2.235, "close": 2.235, "volume": 144.09, "quote_volume": 322.31635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167220000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 8.71, "quote_volume": 19.44072, "trades": 1, "taker_buy_volume": 8.71, "taker_buy_quote": 19.44072}, {"ts": 1770167280000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167340000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167400000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167460000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167520000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167580000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 6.22, "quote_volume": 13.9639, "trades": 3, "taker_buy_volume": 6.22, "taker_buy_quote": 13.9639}, {"ts": 1770167640000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 31.86, "quote_volume": 71.46198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 2.243, "high": 2.243, "low": 2.236, "close": 2.239, "volume": 1129.29, "quote_volume": 2530.05629, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167760000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 16.2, "quote_volume": 36.288, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 36.288}, {"ts": 1770167820000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 40.7, "quote_volume": 91.0866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 2.234, "high": 2.253, "low": 2.234, "close": 2.243, "volume": 1296.55, "quote_volume": 2907.22641, "trades": 30, "taker_buy_volume": 1238.01, "taker_buy_quote": 2775.67594}, {"ts": 1770168060000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168120000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168180000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168240000, "open": 2.245, "high": 2.245, "low": 2.236, "close": 2.236, "volume": 462.07, "quote_volume": 1036.67387, "trades": 10, "taker_buy_volume": 14.52, "taker_buy_quote": 32.56836}, {"ts": 1770168300000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 9.24, "quote_volume": 20.70684, "trades": 2, "taker_buy_volume": 9.24, "taker_buy_quote": 20.70684}, {"ts": 1770168360000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 14.94, "quote_volume": 33.48054, "trades": 2, "taker_buy_volume": 14.94, "taker_buy_quote": 33.48054}, {"ts": 1770168420000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 8.2, "quote_volume": 18.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168480000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168540000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 2.234, "high": 2.234, "low": 2.231, "close": 2.231, "volume": 12.62, "quote_volume": 28.18492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168720000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168780000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168840000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168900000, "open": 2.234, "high": 2.235, "low": 2.231, "close": 2.235, "volume": 1067.49, "quote_volume": 2383.22076, "trades": 17, "taker_buy_volume": 913.6, "taker_buy_quote": 2039.73438}, {"ts": 1770168960000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 9.24, "quote_volume": 20.64216, "trades": 3, "taker_buy_volume": 4.62, "taker_buy_quote": 10.32108}, {"ts": 1770169020000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169080000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 2.96, "quote_volume": 6.60968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 31.99, "quote_volume": 71.3377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169260000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 3.94, "quote_volume": 8.79802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169320000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169380000, "open": 2.232, "high": 2.232, "low": 2.23, "close": 2.231, "volume": 45.43, "quote_volume": 101.34117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169500000, "open": 2.229, "high": 2.229, "low": 2.222, "close": 2.224, "volume": 893.82, "quote_volume": 1987.03088, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169560000, "open": 2.219, "high": 2.221, "low": 2.216, "close": 2.219, "volume": 340.74, "quote_volume": 755.94934, "trades": 16, "taker_buy_volume": 43.12, "taker_buy_quote": 95.67252}, {"ts": 1770169620000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169680000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 3.8, "quote_volume": 8.4208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169800000, "open": 2.222, "high": 2.224, "low": 2.221, "close": 2.224, "volume": 1005.23, "quote_volume": 2234.58498, "trades": 8, "taker_buy_volume": 1002.56, "taker_buy_quote": 2228.65491}, {"ts": 1770169860000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 2.7, "quote_volume": 6.0075, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 6.0075}, {"ts": 1770169920000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170040000, "open": 2.223, "high": 2.223, "low": 2.222, "close": 2.222, "volume": 29.34, "quote_volume": 65.20331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170100000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 2.82, "quote_volume": 6.26322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 8.71, "quote_volume": 19.34491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 2.31, "quote_volume": 5.13282, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 5.13282}, {"ts": 1770170400000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 11.3, "quote_volume": 25.0973, "trades": 1, "taker_buy_volume": 11.3, "taker_buy_quote": 25.0973}, {"ts": 1770170460000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 73.47, "quote_volume": 163.32381, "trades": 1, "taker_buy_volume": 73.47, "taker_buy_quote": 163.32381}, {"ts": 1770170520000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170580000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 47.25, "quote_volume": 105.084, "trades": 1, "taker_buy_volume": 47.25, "taker_buy_quote": 105.084}, {"ts": 1770170640000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170820000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170880000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170940000, "open": 2.232, "high": 2.247, "low": 2.232, "close": 2.247, "volume": 723.11, "quote_volume": 1619.78784, "trades": 46, "taker_buy_volume": 691.03, "taker_buy_quote": 1547.92864}, {"ts": 1770171000000, "open": 2.242, "high": 2.25, "low": 2.237, "close": 2.25, "volume": 2996.65, "quote_volume": 6721.27609, "trades": 63, "taker_buy_volume": 1481.57, "taker_buy_quote": 3325.89594}, {"ts": 1770171060000, "open": 2.246, "high": 2.251, "low": 2.229, "close": 2.239, "volume": 6324.13, "quote_volume": 14164.88601, "trades": 144, "taker_buy_volume": 2852.65, "taker_buy_quote": 6391.42791}, {"ts": 1770171120000, "open": 2.238, "high": 2.242, "low": 2.238, "close": 2.241, "volume": 405.2, "quote_volume": 907.72409, "trades": 6, "taker_buy_volume": 400.73, "taker_buy_quote": 897.70682}, {"ts": 1770171180000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171300000, "open": 2.247, "high": 2.247, "low": 2.246, "close": 2.246, "volume": 306.82, "quote_volume": 689.40802, "trades": 4, "taker_buy_volume": 290.3, "taker_buy_quote": 652.3041}, {"ts": 1770171360000, "open": 2.247, "high": 2.257, "low": 2.247, "close": 2.254, "volume": 874.82, "quote_volume": 1969.534, "trades": 28, "taker_buy_volume": 768.36, "taker_buy_quote": 1729.40865}, {"ts": 1770171420000, "open": 2.255, "high": 2.257, "low": 2.255, "close": 2.257, "volume": 55.11, "quote_volume": 124.32287, "trades": 7, "taker_buy_volume": 41.58, "taker_buy_quote": 93.81272}, {"ts": 1770171480000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171540000, "open": 2.258, "high": 2.26, "low": 2.254, "close": 2.254, "volume": 776.62, "quote_volume": 1753.88082, "trades": 12, "taker_buy_volume": 660.27, "taker_buy_quote": 1491.53351}, {"ts": 1770171600000, "open": 2.258, "high": 2.258, "low": 2.253, "close": 2.254, "volume": 37.72, "quote_volume": 85.06741, "trades": 8, "taker_buy_volume": 7.48, "taker_buy_quote": 16.87432}, {"ts": 1770171660000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171720000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 3.11, "quote_volume": 7.00994, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 7.00994}, {"ts": 1770171780000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171900000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 24.3, "quote_volume": 54.7479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171960000, "open": 2.253, "high": 2.256, "low": 2.253, "close": 2.253, "volume": 18.05, "quote_volume": 40.68672, "trades": 5, "taker_buy_volume": 6.69, "taker_buy_quote": 15.09264}, {"ts": 1770172020000, "open": 2.25, "high": 2.25, "low": 2.245, "close": 2.245, "volume": 530.88, "quote_volume": 1194.21063, "trades": 20, "taker_buy_volume": 47.25, "taker_buy_quote": 106.07625}, {"ts": 1770172080000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172140000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172200000, "open": 2.243, "high": 2.243, "low": 2.24, "close": 2.242, "volume": 39.89, "quote_volume": 89.43206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 2.245, "high": 2.248, "low": 2.245, "close": 2.248, "volume": 299.21, "quote_volume": 672.05237, "trades": 6, "taker_buy_volume": 299.21, "taker_buy_quote": 672.05237}, {"ts": 1770172320000, "open": 2.246, "high": 2.248, "low": 2.246, "close": 2.248, "volume": 10.87, "quote_volume": 24.4238, "trades": 4, "taker_buy_volume": 4.89, "taker_buy_quote": 10.99272}, {"ts": 1770172380000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172500000, "open": 2.249, "high": 2.251, "low": 2.249, "close": 2.251, "volume": 55.48, "quote_volume": 124.8805, "trades": 2, "taker_buy_volume": 52.99, "taker_buy_quote": 119.28049}, {"ts": 1770172560000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172620000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 2.25, "high": 2.252, "low": 2.25, "close": 2.252, "volume": 42.06, "quote_volume": 94.63946, "trades": 2, "taker_buy_volume": 2.23, "taker_buy_quote": 5.02196}, {"ts": 1770172800000, "open": 2.249, "high": 2.254, "low": 2.249, "close": 2.254, "volume": 305.87, "quote_volume": 688.37803, "trades": 8, "taker_buy_volume": 105.87, "taker_buy_quote": 238.57803}, {"ts": 1770172860000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 3.27, "quote_volume": 7.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172920000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 7.57, "quote_volume": 16.99465, "trades": 1, "taker_buy_volume": 7.57, "taker_buy_quote": 16.99465}, {"ts": 1770172980000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 22.89, "quote_volume": 51.38805, "trades": 1, "taker_buy_volume": 22.89, "taker_buy_quote": 51.38805}, {"ts": 1770173040000, "open": 2.245, "high": 2.25, "low": 2.245, "close": 2.25, "volume": 380.15, "quote_volume": 854.94645, "trades": 7, "taker_buy_volume": 380.15, "taker_buy_quote": 854.94645}, {"ts": 1770173100000, "open": 2.252, "high": 2.252, "low": 2.249, "close": 2.249, "volume": 8.67, "quote_volume": 19.5135, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 11.01228}, {"ts": 1770173160000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 53.06, "quote_volume": 119.27888, "trades": 7, "taker_buy_volume": 53.06, "taker_buy_quote": 119.27888}, {"ts": 1770173220000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 2.243, "high": 2.243, "low": 2.242, "close": 2.243, "volume": 523.27, "quote_volume": 1173.25865, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 2.242, "high": 2.245, "low": 2.238, "close": 2.245, "volume": 2261.95, "quote_volume": 5069.88248, "trades": 49, "taker_buy_volume": 863.35, "taker_buy_quote": 1935.99108}, {"ts": 1770173460000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 3.03, "quote_volume": 6.79932, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 6.79932}, {"ts": 1770173580000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173640000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.248, "volume": 172.7, "quote_volume": 388.13942, "trades": 4, "taker_buy_volume": 172.7, "taker_buy_quote": 388.13942}, {"ts": 1770173700000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 14.92, "quote_volume": 33.51032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 49.99, "quote_volume": 112.27754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 70.19, "quote_volume": 157.78712, "trades": 2, "taker_buy_volume": 53.06, "taker_buy_quote": 119.27888}, {"ts": 1770173880000, "open": 2.251, "high": 2.255, "low": 2.251, "close": 2.252, "volume": 194.71, "quote_volume": 438.66144, "trades": 16, "taker_buy_volume": 109.96, "taker_buy_quote": 247.75719}, {"ts": 1770173940000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174000000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 2.51, "quote_volume": 5.65252, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 5.65252}, {"ts": 1770174060000, "open": 2.255, "high": 2.258, "low": 2.255, "close": 2.258, "volume": 39.08, "quote_volume": 88.1895, "trades": 4, "taker_buy_volume": 39.08, "taker_buy_quote": 88.1895}, {"ts": 1770174120000, "open": 2.26, "high": 2.264, "low": 2.259, "close": 2.264, "volume": 246.13, "quote_volume": 556.62735, "trades": 19, "taker_buy_volume": 219.63, "taker_buy_quote": 496.66326}, {"ts": 1770174180000, "open": 2.266, "high": 2.283, "low": 2.266, "close": 2.283, "volume": 1634.98, "quote_volume": 3718.1484, "trades": 55, "taker_buy_volume": 1378.26, "taker_buy_quote": 3135.2384}, {"ts": 1770174240000, "open": 2.281, "high": 2.289, "low": 2.278, "close": 2.289, "volume": 1972.93, "quote_volume": 4504.49393, "trades": 113, "taker_buy_volume": 1057.66, "taker_buy_quote": 2415.6702}, {"ts": 1770174300000, "open": 2.287, "high": 2.288, "low": 2.28, "close": 2.28, "volume": 1438.3, "quote_volume": 3284.31852, "trades": 46, "taker_buy_volume": 544.78, "taker_buy_quote": 1244.61448}, {"ts": 1770174360000, "open": 2.279, "high": 2.288, "low": 2.279, "close": 2.282, "volume": 595.55, "quote_volume": 1359.10568, "trades": 16, "taker_buy_volume": 547.15, "taker_buy_quote": 1248.51957}, {"ts": 1770174420000, "open": 2.287, "high": 2.298, "low": 2.287, "close": 2.293, "volume": 353.41, "quote_volume": 809.33337, "trades": 28, "taker_buy_volume": 302.58, "taker_buy_quote": 692.88046}, {"ts": 1770174480000, "open": 2.295, "high": 2.295, "low": 2.292, "close": 2.292, "volume": 9.72, "quote_volume": 22.29282, "trades": 3, "taker_buy_volume": 4.86, "taker_buy_quote": 11.1537}, {"ts": 1770174540000, "open": 2.293, "high": 2.317, "low": 2.292, "close": 2.317, "volume": 1173.36, "quote_volume": 2698.39083, "trades": 77, "taker_buy_volume": 897.68, "taker_buy_quote": 2065.07777}, {"ts": 1770174600000, "open": 2.32, "high": 2.326, "low": 2.315, "close": 2.32, "volume": 484.27, "quote_volume": 1122.42842, "trades": 49, "taker_buy_volume": 161.81, "taker_buy_quote": 375.4027}, {"ts": 1770174660000, "open": 2.322, "high": 2.326, "low": 2.322, "close": 2.324, "volume": 226.84, "quote_volume": 526.97712, "trades": 6, "taker_buy_volume": 224.36, "taker_buy_quote": 521.2136}, {"ts": 1770174720000, "open": 2.328, "high": 2.344, "low": 2.328, "close": 2.344, "volume": 2197.61, "quote_volume": 5138.60832, "trades": 88, "taker_buy_volume": 1068.63, "taker_buy_quote": 2495.32993}, {"ts": 1770174780000, "open": 2.347, "high": 2.352, "low": 2.345, "close": 2.345, "volume": 305.21, "quote_volume": 716.84838, "trades": 17, "taker_buy_volume": 182.55, "taker_buy_quote": 429.10038}, {"ts": 1770174840000, "open": 2.351, "high": 2.358, "low": 2.336, "close": 2.338, "volume": 1777.55, "quote_volume": 4174.5454, "trades": 45, "taker_buy_volume": 669.88, "taker_buy_quote": 1573.62423}, {"ts": 1770174900000, "open": 2.346, "high": 2.35, "low": 2.336, "close": 2.348, "volume": 855.5, "quote_volume": 2003.90692, "trades": 32, "taker_buy_volume": 749.62, "taker_buy_quote": 1755.93992}, {"ts": 1770174960000, "open": 2.348, "high": 2.356, "low": 2.346, "close": 2.355, "volume": 779.08, "quote_volume": 1831.69589, "trades": 26, "taker_buy_volume": 566.31, "taker_buy_quote": 1331.45062}, {"ts": 1770175020000, "open": 2.359, "high": 2.363, "low": 2.357, "close": 2.363, "volume": 806.19, "quote_volume": 1903.48929, "trades": 20, "taker_buy_volume": 601.04, "taker_buy_quote": 1419.79051}, {"ts": 1770175080000, "open": 2.359, "high": 2.359, "low": 2.355, "close": 2.355, "volume": 827.88, "quote_volume": 1950.56457, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 2.358, "high": 2.363, "low": 2.358, "close": 2.361, "volume": 148.61, "quote_volume": 350.58369, "trades": 10, "taker_buy_volume": 148.61, "taker_buy_quote": 350.58369}, {"ts": 1770175200000, "open": 2.359, "high": 2.363, "low": 2.35, "close": 2.357, "volume": 493.37, "quote_volume": 1161.72152, "trades": 23, "taker_buy_volume": 234.22, "taker_buy_quote": 552.42672}, {"ts": 1770175260000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 2.363, "high": 2.363, "low": 2.361, "close": 2.361, "volume": 198.15, "quote_volume": 468.14729, "trades": 2, "taker_buy_volume": 157.57, "taker_buy_quote": 372.33791}, {"ts": 1770175380000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 17.22, "quote_volume": 40.62198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 2.358, "high": 2.358, "low": 2.349, "close": 2.351, "volume": 398.01, "quote_volume": 936.86307, "trades": 22, "taker_buy_volume": 9.13, "taker_buy_quote": 21.47376}, {"ts": 1770175500000, "open": 2.353, "high": 2.353, "low": 2.339, "close": 2.347, "volume": 949.89, "quote_volume": 2226.18345, "trades": 35, "taker_buy_volume": 542.94, "taker_buy_quote": 1271.9455}, {"ts": 1770175560000, "open": 2.342, "high": 2.342, "low": 2.327, "close": 2.331, "volume": 1598.65, "quote_volume": 3733.93975, "trades": 31, "taker_buy_volume": 69.21, "taker_buy_quote": 161.48048}, {"ts": 1770175620000, "open": 2.33, "high": 2.338, "low": 2.33, "close": 2.338, "volume": 601.18, "quote_volume": 1403.65605, "trades": 12, "taker_buy_volume": 597.86, "taker_buy_quote": 1395.92045}, {"ts": 1770175680000, "open": 2.334, "high": 2.337, "low": 2.332, "close": 2.337, "volume": 23.15, "quote_volume": 54.04163, "trades": 6, "taker_buy_volume": 15.66, "taker_buy_quote": 36.55997}, {"ts": 1770175740000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 2.339, "high": 2.343, "low": 2.339, "close": 2.343, "volume": 109.29, "quote_volume": 255.65023, "trades": 5, "taker_buy_volume": 109.29, "taker_buy_quote": 255.65023}, {"ts": 1770175920000, "open": 2.339, "high": 2.339, "low": 2.333, "close": 2.337, "volume": 64.62, "quote_volume": 151.02736, "trades": 3, "taker_buy_volume": 62.41, "taker_buy_quote": 145.87143}, {"ts": 1770175980000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176040000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 43.13, "quote_volume": 100.66542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 2.337, "high": 2.342, "low": 2.337, "close": 2.342, "volume": 158.98, "quote_volume": 372.29371, "trades": 4, "taker_buy_volume": 158.98, "taker_buy_quote": 372.29371}, {"ts": 1770176160000, "open": 2.347, "high": 2.364, "low": 2.347, "close": 2.358, "volume": 101.14, "quote_volume": 238.38669, "trades": 23, "taker_buy_volume": 51.69, "taker_buy_quote": 121.77033}, {"ts": 1770176220000, "open": 2.357, "high": 2.36, "low": 2.355, "close": 2.36, "volume": 675.14, "quote_volume": 1590.59349, "trades": 10, "taker_buy_volume": 164.85, "taker_buy_quote": 388.43014}, {"ts": 1770176280000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 37.93, "quote_volume": 89.55273, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176340000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 2.354, "high": 2.367, "low": 2.354, "close": 2.355, "volume": 142.35, "quote_volume": 336.03533, "trades": 14, "taker_buy_volume": 112.01, "taker_buy_quote": 264.53656}, {"ts": 1770176460000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 51.71, "quote_volume": 122.0356, "trades": 6, "taker_buy_volume": 51.71, "taker_buy_quote": 122.0356}, {"ts": 1770176520000, "open": 2.355, "high": 2.356, "low": 2.353, "close": 2.356, "volume": 20.69, "quote_volume": 48.71475, "trades": 4, "taker_buy_volume": 4.66, "taker_buy_quote": 10.97896}, {"ts": 1770176580000, "open": 2.351, "high": 2.351, "low": 2.345, "close": 2.345, "volume": 23.44, "quote_volume": 55.03589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176640000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 2.62, "quote_volume": 6.1439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176700000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 207.85, "quote_volume": 487.82395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176760000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 17.39, "quote_volume": 40.84911, "trades": 4, "taker_buy_volume": 17.39, "taker_buy_quote": 40.84911}, {"ts": 1770176880000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 2.342, "high": 2.342, "low": 2.34, "close": 2.34, "volume": 35.99, "quote_volume": 84.22568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 2.78, "quote_volume": 6.5191, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 6.5191}, {"ts": 1770177060000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177120000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 5.11, "quote_volume": 12.0085, "trades": 1, "taker_buy_volume": 5.11, "taker_buy_quote": 12.0085}, {"ts": 1770177300000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 7.5, "quote_volume": 17.6175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 9.2, "quote_volume": 21.5924, "trades": 2, "taker_buy_volume": 6.45, "taker_buy_quote": 15.13815}, {"ts": 1770177420000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 181.24, "quote_volume": 424.82656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 2.345, "high": 2.35, "low": 2.33, "close": 2.33, "volume": 626.67, "quote_volume": 1468.65298, "trades": 31, "taker_buy_volume": 303.39, "taker_buy_quote": 712.26419}, {"ts": 1770177600000, "open": 2.333, "high": 2.334, "low": 2.322, "close": 2.33, "volume": 873.27, "quote_volume": 2032.64557, "trades": 37, "taker_buy_volume": 391.66, "taker_buy_quote": 912.01184}, {"ts": 1770177660000, "open": 2.325, "high": 2.325, "low": 2.319, "close": 2.323, "volume": 271.32, "quote_volume": 629.97489, "trades": 12, "taker_buy_volume": 25.48, "taker_buy_quote": 59.19596}, {"ts": 1770177720000, "open": 2.322, "high": 2.325, "low": 2.319, "close": 2.319, "volume": 656.39, "quote_volume": 1524.85863, "trades": 16, "taker_buy_volume": 265.54, "taker_buy_quote": 617.14344}, {"ts": 1770177780000, "open": 2.318, "high": 2.318, "low": 2.314, "close": 2.315, "volume": 165.0, "quote_volume": 382.20446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177840000, "open": 2.314, "high": 2.321, "low": 2.314, "close": 2.317, "volume": 137.56, "quote_volume": 318.93147, "trades": 7, "taker_buy_volume": 82.3, "taker_buy_quote": 190.93041}, {"ts": 1770177900000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177960000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 39.3, "quote_volume": 91.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178020000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 59.48, "quote_volume": 137.81776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178080000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178140000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 4.66, "quote_volume": 10.79722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178200000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 2.318, "high": 2.318, "low": 2.316, "close": 2.317, "volume": 127.35, "quote_volume": 294.96609, "trades": 4, "taker_buy_volume": 18.29, "taker_buy_quote": 42.37793}, {"ts": 1770178320000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 2.6, "quote_volume": 6.0216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178620000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 43.14, "quote_volume": 99.78282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 8.72, "quote_volume": 20.21296, "trades": 1, "taker_buy_volume": 8.72, "taker_buy_quote": 20.21296}, {"ts": 1770178920000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 4.64, "quote_volume": 10.74624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179040000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179160000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 2.317, "high": 2.317, "low": 2.314, "close": 2.314, "volume": 224.53, "quote_volume": 519.59148, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 13.11, "quote_volume": 30.32343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179400000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179460000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179520000, "open": 2.312, "high": 2.312, "low": 2.309, "close": 2.31, "volume": 60.96, "quote_volume": 140.83055, "trades": 6, "taker_buy_volume": 44.18, "taker_buy_quote": 102.0558}, {"ts": 1770179580000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179700000, "open": 2.311, "high": 2.312, "low": 2.311, "close": 2.312, "volume": 89.15, "quote_volume": 206.07163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180060000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 7.24, "quote_volume": 16.74612, "trades": 2, "taker_buy_volume": 7.24, "taker_buy_quote": 16.74612}, {"ts": 1770180180000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 2.99, "quote_volume": 6.9069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180420000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 28.35, "quote_volume": 65.4318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180540000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 43.26, "quote_volume": 99.84408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 8.3, "quote_volume": 19.1398, "trades": 4, "taker_buy_volume": 2.72, "taker_buy_quote": 6.27232}, {"ts": 1770180660000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 4.63, "quote_volume": 10.66289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180840000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 6.3, "quote_volume": 14.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 2.303, "high": 2.303, "low": 2.299, "close": 2.299, "volume": 121.12, "quote_volume": 278.74638, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 2.297, "high": 2.297, "low": 2.296, "close": 2.296, "volume": 12.27, "quote_volume": 28.17851, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 13.04128}, {"ts": 1770181320000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 47.25, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 47.25, "taker_buy_quote": 108.675}, {"ts": 1770181440000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 48.35, "quote_volume": 111.205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181500000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 5.59, "quote_volume": 12.84582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181560000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 2.72, "quote_volume": 6.25328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181680000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 43.28, "quote_volume": 99.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 2.294, "high": 2.294, "low": 2.291, "close": 2.292, "volume": 384.51, "quote_volume": 881.12341, "trades": 13, "taker_buy_volume": 44.44, "taker_buy_quote": 101.85648}, {"ts": 1770181860000, "open": 2.292, "high": 2.292, "low": 2.292, "close": 2.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 2.292, "high": 2.292, "low": 2.292, "close": 2.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 2.292, "high": 2.292, "low": 2.292, "close": 2.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 2.291, "high": 2.291, "low": 2.286, "close": 2.287, "volume": 581.98, "quote_volume": 1332.49924, "trades": 40, "taker_buy_volume": 47.42, "taker_buy_quote": 108.54152}, {"ts": 1770182100000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 3.05, "quote_volume": 6.9723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 2.286, "high": 2.287, "low": 2.285, "close": 2.287, "volume": 507.53, "quote_volume": 1160.08001, "trades": 10, "taker_buy_volume": 2.62, "taker_buy_quote": 5.99194}, {"ts": 1770182280000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 10.3, "quote_volume": 23.5355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182340000, "open": 2.282, "high": 2.282, "low": 2.278, "close": 2.278, "volume": 50.14, "quote_volume": 114.25368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 5.14, "quote_volume": 11.70378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182460000, "open": 2.277, "high": 2.281, "low": 2.276, "close": 2.28, "volume": 251.44, "quote_volume": 573.28948, "trades": 13, "taker_buy_volume": 246.79, "taker_buy_quote": 562.7029}, {"ts": 1770182520000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 7.95, "quote_volume": 18.126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182580000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182760000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182820000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183060000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183120000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 6.3, "quote_volume": 14.3829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 5.08, "quote_volume": 11.58748, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 11.58748}, {"ts": 1770183420000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 2.282, "high": 2.283, "low": 2.282, "close": 2.283, "volume": 85.46, "quote_volume": 195.06697, "trades": 2, "taker_buy_volume": 47.25, "taker_buy_quote": 107.87175}, {"ts": 1770183600000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 2.282, "high": 2.282, "low": 2.281, "close": 2.281, "volume": 15.03, "quote_volume": 34.2896, "trades": 4, "taker_buy_volume": 8.86, "taker_buy_quote": 20.20966}, {"ts": 1770183720000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183840000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184020000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 3.11, "quote_volume": 7.09391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 2.278, "high": 2.278, "low": 2.276, "close": 2.276, "volume": 90.74, "quote_volume": 206.69566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184200000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 4.29, "quote_volume": 9.75975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 9.95, "quote_volume": 22.61635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 2.27, "high": 2.27, "low": 2.264, "close": 2.269, "volume": 878.1, "quote_volume": 1991.73053, "trades": 20, "taker_buy_volume": 101.5, "taker_buy_quote": 230.17358}, {"ts": 1770184380000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 17.21, "quote_volume": 38.99786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184440000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184500000, "open": 2.266, "high": 2.275, "low": 2.266, "close": 2.27, "volume": 801.87, "quote_volume": 1820.59478, "trades": 45, "taker_buy_volume": 792.62, "taker_buy_quote": 1799.59728}, {"ts": 1770184560000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184680000, "open": 2.269, "high": 2.27, "low": 2.269, "close": 2.27, "volume": 12.44, "quote_volume": 28.23202, "trades": 2, "taker_buy_volume": 12.44, "taker_buy_quote": 28.23202}, {"ts": 1770184740000, "open": 2.268, "high": 2.268, "low": 2.267, "close": 2.267, "volume": 85.68, "quote_volume": 194.28381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184800000, "open": 2.273, "high": 2.274, "low": 2.273, "close": 2.274, "volume": 92.4, "quote_volume": 210.0516, "trades": 5, "taker_buy_volume": 92.4, "taker_buy_quote": 210.0516}, {"ts": 1770184860000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 5.42, "quote_volume": 12.33592, "trades": 1, "taker_buy_volume": 5.42, "taker_buy_quote": 12.33592}, {"ts": 1770184980000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185040000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 43.4, "quote_volume": 98.5614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185160000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 54.2, "quote_volume": 123.3592, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 123.3592}, {"ts": 1770185220000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 54.22, "quote_volume": 123.3505, "trades": 1, "taker_buy_volume": 54.22, "taker_buy_quote": 123.3505}, {"ts": 1770185340000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185400000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185460000, "open": 2.277, "high": 2.277, "low": 2.276, "close": 2.276, "volume": 67.35, "quote_volume": 153.34278, "trades": 2, "taker_buy_volume": 54.18, "taker_buy_quote": 123.36786}, {"ts": 1770185520000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 2.275, "high": 2.275, "low": 2.274, "close": 2.275, "volume": 174.58, "quote_volume": 397.14142, "trades": 10, "taker_buy_volume": 162.03, "taker_buy_quote": 368.59017}, {"ts": 1770185640000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 15.83, "quote_volume": 35.98159, "trades": 1, "taker_buy_volume": 15.83, "taker_buy_quote": 35.98159}, {"ts": 1770185700000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 2.272, "high": 2.272, "low": 2.268, "close": 2.268, "volume": 69.23, "quote_volume": 157.04028, "trades": 6, "taker_buy_volume": 52.22, "taker_buy_quote": 118.43496}, {"ts": 1770185820000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 146.02, "quote_volume": 330.7353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 2.265, "high": 2.267, "low": 2.259, "close": 2.262, "volume": 305.31, "quote_volume": 691.01429, "trades": 26, "taker_buy_volume": 114.61, "taker_buy_quote": 259.51988}, {"ts": 1770185940000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 43.42, "quote_volume": 98.08578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 2.26, "high": 2.261, "low": 2.26, "close": 2.261, "volume": 188.56, "quote_volume": 426.22261, "trades": 14, "taker_buy_volume": 188.56, "taker_buy_quote": 426.22261}, {"ts": 1770186060000, "open": 2.259, "high": 2.261, "low": 2.255, "close": 2.257, "volume": 128.24, "quote_volume": 289.55978, "trades": 19, "taker_buy_volume": 93.91, "taker_buy_quote": 212.10095}, {"ts": 1770186120000, "open": 2.256, "high": 2.257, "low": 2.256, "close": 2.257, "volume": 100.3, "quote_volume": 226.30868, "trades": 11, "taker_buy_volume": 100.3, "taker_buy_quote": 226.30868}, {"ts": 1770186180000, "open": 2.254, "high": 2.254, "low": 2.252, "close": 2.252, "volume": 62.97, "quote_volume": 141.85876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186240000, "open": 2.256, "high": 2.262, "low": 2.254, "close": 2.254, "volume": 456.31, "quote_volume": 1030.88216, "trades": 22, "taker_buy_volume": 410.18, "taker_buy_quote": 926.86831}, {"ts": 1770186300000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 2.255, "high": 2.255, "low": 2.254, "close": 2.254, "volume": 38.46, "quote_volume": 86.69272, "trades": 3, "taker_buy_volume": 34.58, "taker_buy_quote": 77.94332}, {"ts": 1770186480000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186540000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 2.254, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 36.43, "quote_volume": 82.03997, "trades": 3, "taker_buy_volume": 17.35, "taker_buy_quote": 39.0375}, {"ts": 1770186720000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 102.3, "quote_volume": 230.3796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186780000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 2.254, "high": 2.255, "low": 2.253, "close": 2.253, "volume": 161.32, "quote_volume": 363.57485, "trades": 11, "taker_buy_volume": 66.82, "taker_buy_quote": 150.6191}, {"ts": 1770186900000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 8.88, "quote_volume": 20.01552, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 20.01552}, {"ts": 1770186960000, "open": 2.256, "high": 2.256, "low": 2.255, "close": 2.256, "volume": 309.59, "quote_volume": 698.21519, "trades": 7, "taker_buy_volume": 89.74, "taker_buy_quote": 202.45344}, {"ts": 1770187020000, "open": 2.255, "high": 2.255, "low": 2.253, "close": 2.253, "volume": 107.68, "quote_volume": 242.70812, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187080000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 55.7, "quote_volume": 125.5478, "trades": 2, "taker_buy_volume": 47.25, "taker_buy_quote": 106.5015}, {"ts": 1770187140000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187200000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187260000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 2.26, "high": 2.275, "low": 2.259, "close": 2.273, "volume": 1420.03, "quote_volume": 3219.31805, "trades": 38, "taker_buy_volume": 1245.72, "taker_buy_quote": 2823.69705}, {"ts": 1770187380000, "open": 2.272, "high": 2.274, "low": 2.272, "close": 2.273, "volume": 70.41, "quote_volume": 160.08491, "trades": 3, "taker_buy_volume": 61.09, "taker_buy_quote": 138.90987}, {"ts": 1770187440000, "open": 2.273, "high": 2.273, "low": 2.264, "close": 2.272, "volume": 2519.54, "quote_volume": 5716.58653, "trades": 46, "taker_buy_volume": 1190.76, "taker_buy_quote": 2701.45929}, {"ts": 1770187500000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187620000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187680000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 2.265, "high": 2.265, "low": 2.252, "close": 2.256, "volume": 1228.94, "quote_volume": 2776.79997, "trades": 28, "taker_buy_volume": 81.66, "taker_buy_quote": 184.8402}, {"ts": 1770187800000, "open": 2.256, "high": 2.258, "low": 2.256, "close": 2.258, "volume": 50.05, "quote_volume": 112.95278, "trades": 3, "taker_buy_volume": 50.05, "taker_buy_quote": 112.95278}, {"ts": 1770187860000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187980000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188040000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188100000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188160000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 12.39, "quote_volume": 28.06335, "trades": 2, "taker_buy_volume": 12.39, "taker_buy_quote": 28.06335}, {"ts": 1770188280000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188340000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188460000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 8.85, "quote_volume": 20.00985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 3.24, "quote_volume": 7.31268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188580000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 2.252, "high": 2.252, "low": 2.251, "close": 2.251, "volume": 43.75, "quote_volume": 98.48613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188700000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188820000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188940000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 4.92, "quote_volume": 11.06508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189060000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189120000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 47.25, "quote_volume": 106.407, "trades": 1, "taker_buy_volume": 47.25, "taker_buy_quote": 106.407}, {"ts": 1770189180000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189240000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189300000, "open": 2.257, "high": 2.26, "low": 2.257, "close": 2.26, "volume": 391.87, "quote_volume": 884.68759, "trades": 4, "taker_buy_volume": 391.87, "taker_buy_quote": 884.68759}, {"ts": 1770189360000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 26.64, "quote_volume": 60.01992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 119.0, "quote_volume": 268.583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189480000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 2.252, "high": 2.252, "low": 2.25, "close": 2.25, "volume": 86.12, "quote_volume": 193.8548, "trades": 3, "taker_buy_volume": 42.4, "taker_buy_quote": 95.4848}, {"ts": 1770189600000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 54.99, "quote_volume": 123.7275, "trades": 2, "taker_buy_volume": 7.74, "taker_buy_quote": 17.415}, {"ts": 1770189660000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 21.93, "quote_volume": 49.36443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189780000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 182.87, "quote_volume": 412.00611, "trades": 3, "taker_buy_volume": 47.25, "taker_buy_quote": 106.45425}, {"ts": 1770189840000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189900000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 125.5, "quote_volume": 282.626, "trades": 3, "taker_buy_volume": 63.04, "taker_buy_quote": 141.96608}, {"ts": 1770189960000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190020000, "open": 2.254, "high": 2.256, "low": 2.254, "close": 2.256, "volume": 147.9, "quote_volume": 333.58106, "trades": 5, "taker_buy_volume": 47.25, "taker_buy_quote": 106.596}, {"ts": 1770190080000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 35.57, "quote_volume": 80.28149, "trades": 1, "taker_buy_volume": 35.57, "taker_buy_quote": 80.28149}, {"ts": 1770190140000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 152.4, "quote_volume": 343.9668, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 343.9668}, {"ts": 1770190200000, "open": 2.254, "high": 2.256, "low": 2.254, "close": 2.256, "volume": 20.08, "quote_volume": 45.27156, "trades": 7, "taker_buy_volume": 20.08, "taker_buy_quote": 45.27156}, {"ts": 1770190260000, "open": 2.256, "high": 2.259, "low": 2.256, "close": 2.259, "volume": 80.0, "quote_volume": 180.57825, "trades": 6, "taker_buy_volume": 80.0, "taker_buy_quote": 180.57825}, {"ts": 1770190320000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 36.88, "quote_volume": 83.3488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190380000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 112.6, "quote_volume": 254.7012, "trades": 3, "taker_buy_volume": 62.09, "taker_buy_quote": 140.44758}, {"ts": 1770190440000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 43.72, "quote_volume": 98.76348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190500000, "open": 2.262, "high": 2.265, "low": 2.262, "close": 2.265, "volume": 220.9, "quote_volume": 499.86618, "trades": 6, "taker_buy_volume": 220.9, "taker_buy_quote": 499.86618}, {"ts": 1770190560000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 2.266, "high": 2.272, "low": 2.266, "close": 2.271, "volume": 570.22, "quote_volume": 1293.33048, "trades": 42, "taker_buy_volume": 559.21, "taker_buy_quote": 1268.32677}, {"ts": 1770190680000, "open": 2.271, "high": 2.271, "low": 2.27, "close": 2.27, "volume": 17.21, "quote_volume": 39.07236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190740000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190800000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190920000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 13.89, "quote_volume": 31.48863, "trades": 1, "taker_buy_volume": 13.89, "taker_buy_quote": 31.48863}, {"ts": 1770190980000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191040000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 2.27, "high": 2.27, "low": 2.269, "close": 2.269, "volume": 146.32, "quote_volume": 332.14396, "trades": 6, "taker_buy_volume": 75.08, "taker_buy_quote": 170.4316}, {"ts": 1770191160000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 31.87, "quote_volume": 72.18555, "trades": 1, "taker_buy_volume": 31.87, "taker_buy_quote": 72.18555}, {"ts": 1770191220000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 4.13, "quote_volume": 9.34619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191340000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 41.54, "quote_volume": 94.00502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191400000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 2.266, "high": 2.268, "low": 2.266, "close": 2.267, "volume": 144.36, "quote_volume": 327.27586, "trades": 6, "taker_buy_volume": 116.02, "taker_buy_quote": 263.00074}, {"ts": 1770191520000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191580000, "open": 2.267, "high": 2.268, "low": 2.267, "close": 2.267, "volume": 154.6, "quote_volume": 350.58564, "trades": 6, "taker_buy_volume": 94.41, "taker_buy_quote": 214.07472}, {"ts": 1770191640000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 2.267, "high": 2.27, "low": 2.267, "close": 2.268, "volume": 268.73, "quote_volume": 609.59898, "trades": 15, "taker_buy_volume": 265.57, "taker_buy_quote": 602.4321}, {"ts": 1770191760000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 2.27, "high": 2.27, "low": 2.267, "close": 2.267, "volume": 99.27, "quote_volume": 225.18873, "trades": 3, "taker_buy_volume": 32.13, "taker_buy_quote": 72.9351}, {"ts": 1770191880000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191940000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192000000, "open": 2.262, "high": 2.263, "low": 2.261, "close": 2.263, "volume": 99.02, "quote_volume": 223.96787, "trades": 3, "taker_buy_volume": 18.2, "taker_buy_quote": 41.1866}, {"ts": 1770192060000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 5.86, "quote_volume": 13.26118, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 13.26118}, {"ts": 1770192120000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192180000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 55.75, "quote_volume": 125.8835, "trades": 2, "taker_buy_volume": 40.22, "taker_buy_quote": 90.81676}, {"ts": 1770192240000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192300000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192360000, "open": 2.258, "high": 2.258, "low": 2.254, "close": 2.254, "volume": 21.15, "quote_volume": 47.73528, "trades": 3, "taker_buy_volume": 14.44, "taker_buy_quote": 32.60552}, {"ts": 1770192420000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192480000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 2.252, "high": 2.253, "low": 2.251, "close": 2.251, "volume": 31.67, "quote_volume": 71.30644, "trades": 4, "taker_buy_volume": 15.15, "taker_buy_quote": 34.11371}, {"ts": 1770192600000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 4.99, "quote_volume": 11.22251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192660000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192720000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192780000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 69.5, "quote_volume": 156.3055, "trades": 8, "taker_buy_volume": 69.5, "taker_buy_quote": 156.3055}, {"ts": 1770192840000, "open": 2.246, "high": 2.247, "low": 2.246, "close": 2.247, "volume": 53.94, "quote_volume": 121.19456, "trades": 3, "taker_buy_volume": 45.32, "taker_buy_quote": 101.83404}, {"ts": 1770192900000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 18.7, "quote_volume": 41.9815, "trades": 3, "taker_buy_volume": 18.7, "taker_buy_quote": 41.9815}, {"ts": 1770192960000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 10.32, "quote_volume": 23.17872, "trades": 3, "taker_buy_volume": 7.25, "taker_buy_quote": 16.2835}, {"ts": 1770193020000, "open": 2.246, "high": 2.258, "low": 2.246, "close": 2.249, "volume": 880.49, "quote_volume": 1982.69956, "trades": 46, "taker_buy_volume": 685.41, "taker_buy_quote": 1543.31355}, {"ts": 1770193080000, "open": 2.248, "high": 2.249, "low": 2.248, "close": 2.249, "volume": 192.76, "quote_volume": 433.33701, "trades": 2, "taker_buy_volume": 12.53, "taker_buy_quote": 28.17997}, {"ts": 1770193140000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193320000, "open": 2.245, "high": 2.246, "low": 2.245, "close": 2.246, "volume": 14.93, "quote_volume": 33.51786, "trades": 2, "taker_buy_volume": 14.93, "taker_buy_quote": 33.51786}, {"ts": 1770193380000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 19.85, "quote_volume": 44.5434, "trades": 1, "taker_buy_volume": 19.85, "taker_buy_quote": 44.5434}, {"ts": 1770193440000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 34.53, "quote_volume": 77.45079, "trades": 2, "taker_buy_volume": 28.71, "taker_buy_quote": 64.39653}, {"ts": 1770193500000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 20.49, "quote_volume": 46.00005, "trades": 8, "taker_buy_volume": 20.49, "taker_buy_quote": 46.00005}, {"ts": 1770193560000, "open": 2.24, "high": 2.24, "low": 2.235, "close": 2.237, "volume": 226.76, "quote_volume": 507.3718, "trades": 15, "taker_buy_volume": 161.59, "taker_buy_quote": 361.6166}, {"ts": 1770193620000, "open": 2.234, "high": 2.235, "low": 2.234, "close": 2.234, "volume": 115.39, "quote_volume": 257.80573, "trades": 12, "taker_buy_volume": 108.1, "taker_buy_quote": 241.51987}, {"ts": 1770193680000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 2.89, "quote_volume": 6.44759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193740000, "open": 2.235, "high": 2.239, "low": 2.235, "close": 2.239, "volume": 561.26, "quote_volume": 1255.62522, "trades": 27, "taker_buy_volume": 462.86, "taker_buy_quote": 1035.30762}, {"ts": 1770193800000, "open": 2.234, "high": 2.235, "low": 2.23, "close": 2.232, "volume": 41.9, "quote_volume": 93.53363, "trades": 11, "taker_buy_volume": 32.14, "taker_buy_quote": 71.7648}, {"ts": 1770193860000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193920000, "open": 2.234, "high": 2.235, "low": 2.234, "close": 2.235, "volume": 32.52, "quote_volume": 72.65808, "trades": 4, "taker_buy_volume": 32.52, "taker_buy_quote": 72.65808}, {"ts": 1770193980000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194040000, "open": 2.239, "high": 2.24, "low": 2.239, "close": 2.24, "volume": 22.32, "quote_volume": 49.98787, "trades": 3, "taker_buy_volume": 22.32, "taker_buy_quote": 49.98787}, {"ts": 1770194100000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194160000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194220000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.242, "volume": 34.16, "quote_volume": 76.56034, "trades": 5, "taker_buy_volume": 26.38, "taker_buy_quote": 59.11758}, {"ts": 1770194280000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 85.31, "quote_volume": 191.43564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.248, "volume": 103.37, "quote_volume": 232.27586, "trades": 2, "taker_buy_volume": 103.37, "taker_buy_quote": 232.27586}, {"ts": 1770194400000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194460000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194520000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194580000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 4.44, "quote_volume": 9.98112, "trades": 2, "taker_buy_volume": 4.44, "taker_buy_quote": 9.98112}, {"ts": 1770194640000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194700000, "open": 2.246, "high": 2.247, "low": 2.246, "close": 2.247, "volume": 13.18, "quote_volume": 29.60574, "trades": 2, "taker_buy_volume": 9.72, "taker_buy_quote": 21.83112}, {"ts": 1770194760000, "open": 2.25, "high": 2.253, "low": 2.25, "close": 2.253, "volume": 235.51, "quote_volume": 530.35062, "trades": 11, "taker_buy_volume": 120.05, "taker_buy_quote": 270.36102}, {"ts": 1770194820000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 6.21, "quote_volume": 13.99113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194880000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195000000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195060000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195120000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195180000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195240000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 38.16, "quote_volume": 85.82184, "trades": 6, "taker_buy_volume": 38.16, "taker_buy_quote": 85.82184}, {"ts": 1770195300000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195360000, "open": 2.248, "high": 2.25, "low": 2.248, "close": 2.25, "volume": 44.46, "quote_volume": 99.98708, "trades": 6, "taker_buy_volume": 44.46, "taker_buy_quote": 99.98708}, {"ts": 1770195420000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195480000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 3.62, "quote_volume": 8.15224, "trades": 1, "taker_buy_volume": 3.62, "taker_buy_quote": 8.15224}, {"ts": 1770195600000, "open": 2.252, "high": 2.254, "low": 2.252, "close": 2.254, "volume": 44.25, "quote_volume": 99.70198, "trades": 7, "taker_buy_volume": 44.25, "taker_buy_quote": 99.70198}, {"ts": 1770195660000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195720000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 8.82, "quote_volume": 19.90674, "trades": 1, "taker_buy_volume": 8.82, "taker_buy_quote": 19.90674}, {"ts": 1770195780000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195840000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 7.19, "quote_volume": 16.21345, "trades": 1, "taker_buy_volume": 7.19, "taker_buy_quote": 16.21345}, {"ts": 1770195900000, "open": 2.257, "high": 2.257, "low": 2.251, "close": 2.251, "volume": 75.03, "quote_volume": 169.07195, "trades": 6, "taker_buy_volume": 12.92, "taker_buy_quote": 29.16044}, {"ts": 1770195960000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 2.66, "quote_volume": 5.98234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196080000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196140000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 29.51, "quote_volume": 66.19093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196200000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196320000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196380000, "open": 2.24, "high": 2.24, "low": 2.237, "close": 2.237, "volume": 14.03, "quote_volume": 31.40362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196440000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196500000, "open": 2.237, "high": 2.239, "low": 2.237, "close": 2.239, "volume": 66.93, "quote_volume": 149.84733, "trades": 4, "taker_buy_volume": 66.93, "taker_buy_quote": 149.84733}, {"ts": 1770196560000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 130.28, "quote_volume": 291.30608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196620000, "open": 2.234, "high": 2.234, "low": 2.233, "close": 2.234, "volume": 33.83, "quote_volume": 75.5619, "trades": 6, "taker_buy_volume": 25.07, "taker_buy_quote": 55.99206}, {"ts": 1770196680000, "open": 2.231, "high": 2.232, "low": 2.231, "close": 2.231, "volume": 36.48, "quote_volume": 81.40236, "trades": 4, "taker_buy_volume": 29.73, "taker_buy_quote": 66.34311}, {"ts": 1770196740000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 16.82, "quote_volume": 37.52542, "trades": 1, "taker_buy_volume": 16.82, "taker_buy_quote": 37.52542}, {"ts": 1770196800000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 16.59, "quote_volume": 37.06206, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 12.46572}, {"ts": 1770196860000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 6.77, "quote_volume": 15.11741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196980000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 16.77, "quote_volume": 37.43064, "trades": 1, "taker_buy_volume": 16.77, "taker_buy_quote": 37.43064}, {"ts": 1770197040000, "open": 2.233, "high": 2.234, "low": 2.233, "close": 2.234, "volume": 55.09, "quote_volume": 123.0367, "trades": 8, "taker_buy_volume": 55.09, "taker_buy_quote": 123.0367}, {"ts": 1770197100000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 17.12, "quote_volume": 38.22896, "trades": 1, "taker_buy_volume": 17.12, "taker_buy_quote": 38.22896}, {"ts": 1770197160000, "open": 2.231, "high": 2.232, "low": 2.23, "close": 2.23, "volume": 60.07, "quote_volume": 134.03898, "trades": 4, "taker_buy_volume": 31.95, "taker_buy_quote": 71.3124}, {"ts": 1770197220000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197340000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 14.13, "quote_volume": 31.5099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 2.232, "high": 2.233, "low": 2.232, "close": 2.233, "volume": 43.47, "quote_volume": 97.05389, "trades": 4, "taker_buy_volume": 43.47, "taker_buy_quote": 97.05389}, {"ts": 1770197460000, "open": 2.23, "high": 2.231, "low": 2.23, "close": 2.231, "volume": 42.11, "quote_volume": 93.94386, "trades": 2, "taker_buy_volume": 42.11, "taker_buy_quote": 93.94386}, {"ts": 1770197520000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197580000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 5.13, "quote_volume": 11.42964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 2.225, "high": 2.226, "low": 2.223, "close": 2.226, "volume": 161.44, "quote_volume": 359.15723, "trades": 7, "taker_buy_volume": 34.95, "taker_buy_quote": 77.7987}, {"ts": 1770197700000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 19.35, "quote_volume": 43.0731, "trades": 2, "taker_buy_volume": 19.35, "taker_buy_quote": 43.0731}, {"ts": 1770197760000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 24.82, "quote_volume": 55.27414, "trades": 2, "taker_buy_volume": 24.82, "taker_buy_quote": 55.27414}, {"ts": 1770197820000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 4.48, "quote_volume": 9.97248, "trades": 1, "taker_buy_volume": 4.48, "taker_buy_quote": 9.97248}, {"ts": 1770197880000, "open": 2.224, "high": 2.226, "low": 2.222, "close": 2.226, "volume": 73.1, "quote_volume": 162.61908, "trades": 12, "taker_buy_volume": 65.05, "taker_buy_quote": 144.73198}, {"ts": 1770197940000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 5.75, "quote_volume": 12.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198000000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198060000, "open": 2.234, "high": 2.234, "low": 2.231, "close": 2.231, "volume": 873.16, "quote_volume": 1948.57486, "trades": 27, "taker_buy_volume": 2.79, "taker_buy_quote": 6.22449}, {"ts": 1770198120000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 2.228, "high": 2.231, "low": 2.228, "close": 2.231, "volume": 65.2, "quote_volume": 145.31948, "trades": 4, "taker_buy_volume": 65.2, "taker_buy_quote": 145.31948}, {"ts": 1770198240000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 18.77, "quote_volume": 41.89464, "trades": 2, "taker_buy_volume": 18.77, "taker_buy_quote": 41.89464}, {"ts": 1770198300000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 4.74, "quote_volume": 10.58442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198420000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198480000, "open": 2.235, "high": 2.236, "low": 2.225, "close": 2.232, "volume": 2261.6, "quote_volume": 5046.86426, "trades": 39, "taker_buy_volume": 603.69, "taker_buy_quote": 1347.44054}, {"ts": 1770198540000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 14.14, "quote_volume": 31.51806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 2.57, "quote_volume": 5.72596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 2.23, "high": 2.231, "low": 2.229, "close": 2.231, "volume": 19.88, "quote_volume": 44.33245, "trades": 5, "taker_buy_volume": 14.43, "taker_buy_quote": 32.1789}, {"ts": 1770198780000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198840000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 3.04, "quote_volume": 6.78832, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 6.78832}, {"ts": 1770198900000, "open": 2.233, "high": 2.236, "low": 2.233, "close": 2.236, "volume": 42.39, "quote_volume": 94.74636, "trades": 10, "taker_buy_volume": 42.39, "taker_buy_quote": 94.74636}, {"ts": 1770198960000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 2.235, "high": 2.235, "low": 2.231, "close": 2.232, "volume": 462.27, "quote_volume": 1032.01872, "trades": 40, "taker_buy_volume": 47.25, "taker_buy_quote": 105.462}, {"ts": 1770199260000, "open": 2.236, "high": 2.236, "low": 2.235, "close": 2.235, "volume": 19.24, "quote_volume": 43.01082, "trades": 3, "taker_buy_volume": 7.44, "taker_buy_quote": 16.6284}, {"ts": 1770199320000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 10.54, "quote_volume": 23.53582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199380000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 63.6, "quote_volume": 142.2096, "trades": 2, "taker_buy_volume": 47.25, "taker_buy_quote": 105.651}, {"ts": 1770199440000, "open": 2.239, "high": 2.24, "low": 2.239, "close": 2.239, "volume": 72.43, "quote_volume": 162.17966, "trades": 4, "taker_buy_volume": 72.43, "taker_buy_quote": 162.17966}, {"ts": 1770199500000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 5.89, "quote_volume": 13.20538, "trades": 3, "taker_buy_volume": 5.89, "taker_buy_quote": 13.20538}, {"ts": 1770199560000, "open": 2.241, "high": 2.241, "low": 2.24, "close": 2.24, "volume": 44.66, "quote_volume": 100.07412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199620000, "open": 2.24, "high": 2.243, "low": 2.237, "close": 2.237, "volume": 243.53, "quote_volume": 545.61122, "trades": 15, "taker_buy_volume": 109.9, "taker_buy_quote": 246.44653}, {"ts": 1770199680000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199740000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199800000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 14.46, "quote_volume": 32.26026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199860000, "open": 2.233, "high": 2.237, "low": 2.233, "close": 2.237, "volume": 820.26, "quote_volume": 1833.59815, "trades": 17, "taker_buy_volume": 820.26, "taker_buy_quote": 1833.59815}, {"ts": 1770199920000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 5.8, "quote_volume": 12.9862, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 12.9862}, {"ts": 1770199980000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200040000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 2.237, "high": 2.241, "low": 2.237, "close": 2.241, "volume": 60.16, "quote_volume": 134.6804, "trades": 13, "taker_buy_volume": 60.16, "taker_buy_quote": 134.6804}, {"ts": 1770200160000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200220000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 47.25, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 47.25, "taker_buy_quote": 105.84}, {"ts": 1770200280000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 12.86, "quote_volume": 28.81926, "trades": 2, "taker_buy_volume": 12.86, "taker_buy_quote": 28.81926}, {"ts": 1770200340000, "open": 2.242, "high": 2.242, "low": 2.238, "close": 2.238, "volume": 87.62, "quote_volume": 196.23562, "trades": 4, "taker_buy_volume": 20.5, "taker_buy_quote": 45.961}, {"ts": 1770200400000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200520000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 91.89, "quote_volume": 205.64982, "trades": 3, "taker_buy_volume": 47.25, "taker_buy_quote": 105.7455}, {"ts": 1770200580000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200700000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200820000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 34.3, "quote_volume": 76.8663, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 76.8663}, {"ts": 1770200880000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 96.6, "quote_volume": 216.6738, "trades": 2, "taker_buy_volume": 47.25, "taker_buy_quote": 105.98175}, {"ts": 1770201000000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201060000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201120000, "open": 2.242, "high": 2.245, "low": 2.241, "close": 2.245, "volume": 84.22, "quote_volume": 188.86762, "trades": 5, "taker_buy_volume": 78.46, "taker_buy_quote": 175.9537}, {"ts": 1770201180000, "open": 2.246, "high": 2.249, "low": 2.246, "close": 2.249, "volume": 66.54, "quote_volume": 149.58727, "trades": 7, "taker_buy_volume": 66.54, "taker_buy_quote": 149.58727}, {"ts": 1770201240000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 20.22, "quote_volume": 45.495, "trades": 1, "taker_buy_volume": 20.22, "taker_buy_quote": 45.495}, {"ts": 1770201300000, "open": 2.251, "high": 2.252, "low": 2.251, "close": 2.252, "volume": 611.51, "quote_volume": 1377.01065, "trades": 10, "taker_buy_volume": 611.51, "taker_buy_quote": 1377.01065}, {"ts": 1770201360000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201420000, "open": 2.251, "high": 2.251, "low": 2.247, "close": 2.248, "volume": 314.95, "quote_volume": 708.49174, "trades": 15, "taker_buy_volume": 100.63, "taker_buy_quote": 226.51813}, {"ts": 1770201480000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.246, "volume": 12.82, "quote_volume": 28.78576, "trades": 3, "taker_buy_volume": 12.82, "taker_buy_quote": 28.78576}, {"ts": 1770201540000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201600000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 3.21, "quote_volume": 7.20966, "trades": 1, "taker_buy_volume": 3.21, "taker_buy_quote": 7.20966}, {"ts": 1770201660000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201720000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.248, "volume": 192.82, "quote_volume": 433.27539, "trades": 2, "taker_buy_volume": 192.82, "taker_buy_quote": 433.27539}, {"ts": 1770201780000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201840000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201960000, "open": 2.246, "high": 2.247, "low": 2.246, "close": 2.246, "volume": 103.34, "quote_volume": 232.14889, "trades": 3, "taker_buy_volume": 8.84, "taker_buy_quote": 19.85464}, {"ts": 1770202020000, "open": 2.248, "high": 2.249, "low": 2.248, "close": 2.249, "volume": 17.7, "quote_volume": 39.79846, "trades": 2, "taker_buy_volume": 17.7, "taker_buy_quote": 39.79846}, {"ts": 1770202080000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 2.25, "high": 2.251, "low": 2.25, "close": 2.251, "volume": 23.23, "quote_volume": 52.27634, "trades": 2, "taker_buy_volume": 23.23, "taker_buy_quote": 52.27634}, {"ts": 1770202200000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 253.34, "quote_volume": 570.26834, "trades": 5, "taker_buy_volume": 253.34, "taker_buy_quote": 570.26834}, {"ts": 1770202260000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 8.84, "quote_volume": 19.90768, "trades": 1, "taker_buy_volume": 8.84, "taker_buy_quote": 19.90768}, {"ts": 1770202320000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 8.85, "quote_volume": 19.93905, "trades": 1, "taker_buy_volume": 8.85, "taker_buy_quote": 19.93905}, {"ts": 1770202380000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 8.85, "quote_volume": 19.9479, "trades": 2, "taker_buy_volume": 8.85, "taker_buy_quote": 19.9479}, {"ts": 1770202440000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 2.255, "high": 2.26, "low": 2.255, "close": 2.26, "volume": 163.79, "quote_volume": 369.43113, "trades": 5, "taker_buy_volume": 163.79, "taker_buy_quote": 369.43113}, {"ts": 1770202560000, "open": 2.258, "high": 2.26, "low": 2.255, "close": 2.26, "volume": 836.82, "quote_volume": 1888.9346, "trades": 24, "taker_buy_volume": 86.03, "taker_buy_quote": 194.3949}, {"ts": 1770202620000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202680000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 45.71, "quote_volume": 103.21318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 2.26, "high": 2.261, "low": 2.256, "close": 2.256, "volume": 316.98, "quote_volume": 716.08807, "trades": 13, "taker_buy_volume": 170.14, "taker_buy_quote": 384.63929}, {"ts": 1770202800000, "open": 2.255, "high": 2.255, "low": 2.251, "close": 2.251, "volume": 23.37, "quote_volume": 52.68195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202860000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 2.71, "quote_volume": 6.09479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202920000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 44.52, "quote_volume": 100.17, "trades": 2, "taker_buy_volume": 44.52, "taker_buy_quote": 100.17}, {"ts": 1770202980000, "open": 2.247, "high": 2.249, "low": 2.231, "close": 2.249, "volume": 3068.29, "quote_volume": 6866.3849, "trades": 61, "taker_buy_volume": 1902.64, "taker_buy_quote": 4257.8665}, {"ts": 1770203040000, "open": 2.251, "high": 2.251, "low": 2.248, "close": 2.248, "volume": 34.67, "quote_volume": 78.01002, "trades": 7, "taker_buy_volume": 7.75, "taker_buy_quote": 17.44525}, {"ts": 1770203100000, "open": 2.245, "high": 2.246, "low": 2.234, "close": 2.235, "volume": 742.58, "quote_volume": 1662.60963, "trades": 22, "taker_buy_volume": 37.6, "taker_buy_quote": 84.36147}, {"ts": 1770203160000, "open": 2.237, "high": 2.238, "low": 2.236, "close": 2.236, "volume": 30.46, "quote_volume": 68.13381, "trades": 4, "taker_buy_volume": 16.4, "taker_buy_quote": 36.69565}, {"ts": 1770203220000, "open": 2.236, "high": 2.239, "low": 2.236, "close": 2.239, "volume": 219.94, "quote_volume": 492.04862, "trades": 5, "taker_buy_volume": 219.94, "taker_buy_quote": 492.04862}, {"ts": 1770203280000, "open": 2.235, "high": 2.24, "low": 2.235, "close": 2.24, "volume": 41.95, "quote_volume": 93.9385, "trades": 3, "taker_buy_volume": 41.95, "taker_buy_quote": 93.9385}, {"ts": 1770203340000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 10.6, "quote_volume": 23.7228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203460000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 4.01, "quote_volume": 8.97438, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 8.97438}, {"ts": 1770203520000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203580000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203640000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203700000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 167.66, "quote_volume": 376.22904, "trades": 4, "taker_buy_volume": 167.66, "taker_buy_quote": 376.22904}, {"ts": 1770203760000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 2.246, "high": 2.246, "low": 2.243, "close": 2.243, "volume": 9.61, "quote_volume": 21.5741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203880000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203940000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204000000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204060000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 2.56, "quote_volume": 5.73696, "trades": 1, "taker_buy_volume": 2.56, "taker_buy_quote": 5.73696}, {"ts": 1770204120000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204180000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204240000, "open": 2.24, "high": 2.243, "low": 2.24, "close": 2.243, "volume": 12.94, "quote_volume": 28.99364, "trades": 3, "taker_buy_volume": 12.94, "taker_buy_quote": 28.99364}, {"ts": 1770204300000, "open": 2.243, "high": 2.251, "low": 2.243, "close": 2.251, "volume": 21.68, "quote_volume": 48.6912, "trades": 3, "taker_buy_volume": 21.68, "taker_buy_quote": 48.6912}, {"ts": 1770204360000, "open": 2.248, "high": 2.25, "low": 2.248, "close": 2.25, "volume": 443.62, "quote_volume": 997.83284, "trades": 7, "taker_buy_volume": 443.62, "taker_buy_quote": 997.83284}, {"ts": 1770204420000, "open": 2.251, "high": 2.252, "low": 2.251, "close": 2.252, "volume": 150.16, "quote_volume": 338.15069, "trades": 2, "taker_buy_volume": 150.16, "taker_buy_quote": 338.15069}, {"ts": 1770204480000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204540000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204600000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204660000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 2.253, "high": 2.254, "low": 2.253, "close": 2.253, "volume": 76.1, "quote_volume": 171.4613, "trades": 12, "taker_buy_volume": 18.25, "taker_buy_quote": 41.12525}, {"ts": 1770204780000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 2.252, "high": 2.254, "low": 2.252, "close": 2.254, "volume": 45.84, "quote_volume": 103.31308, "trades": 6, "taker_buy_volume": 45.84, "taker_buy_quote": 103.31308}, {"ts": 1770204900000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 6.64, "quote_volume": 14.98648, "trades": 1, "taker_buy_volume": 6.64, "taker_buy_quote": 14.98648}, {"ts": 1770204960000, "open": 2.259, "high": 2.268, "low": 2.259, "close": 2.267, "volume": 599.3, "quote_volume": 1354.41112, "trades": 13, "taker_buy_volume": 570.88, "taker_buy_quote": 1289.9668}, {"ts": 1770205020000, "open": 2.266, "high": 2.267, "low": 2.264, "close": 2.264, "volume": 453.38, "quote_volume": 1027.5496, "trades": 9, "taker_buy_volume": 441.11, "taker_buy_quote": 999.77032}, {"ts": 1770205080000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205140000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205200000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205260000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 10.06, "quote_volume": 22.7356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 69.41, "quote_volume": 156.72778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205380000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205440000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 173.79, "quote_volume": 392.41782, "trades": 4, "taker_buy_volume": 59.05, "taker_buy_quote": 133.3349}, {"ts": 1770205500000, "open": 2.258, "high": 2.259, "low": 2.258, "close": 2.259, "volume": 53.69, "quote_volume": 121.23932, "trades": 4, "taker_buy_volume": 7.3, "taker_buy_quote": 16.4907}, {"ts": 1770205560000, "open": 2.26, "high": 2.263, "low": 2.26, "close": 2.263, "volume": 42.41, "quote_volume": 95.88447, "trades": 4, "taker_buy_volume": 39.82, "taker_buy_quote": 90.02848}, {"ts": 1770205620000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205680000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 52.32, "quote_volume": 118.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 2.59, "quote_volume": 5.86635, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 5.86635}, {"ts": 1770205860000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205920000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 78.51, "quote_volume": 177.74664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205980000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206100000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206160000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206220000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206280000, "open": 2.268, "high": 2.268, "low": 2.266, "close": 2.266, "volume": 35.81, "quote_volume": 81.15302, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 8.57304}, {"ts": 1770206340000, "open": 2.266, "high": 2.266, "low": 2.265, "close": 2.265, "volume": 67.37, "quote_volume": 152.6403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206400000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 156.44, "quote_volume": 353.86728, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206460000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206520000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206580000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206640000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206700000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206760000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 4.72, "quote_volume": 10.70968, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 10.70968}, {"ts": 1770206820000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206880000, "open": 2.267, "high": 2.267, "low": 2.266, "close": 2.266, "volume": 43.09, "quote_volume": 97.66737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207000000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 4.41, "quote_volume": 9.99747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207060000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 13.11, "quote_volume": 29.78592, "trades": 3, "taker_buy_volume": 6.79, "taker_buy_quote": 15.42688}, {"ts": 1770207180000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 2.275, "high": 2.275, "low": 2.274, "close": 2.275, "volume": 49.11, "quote_volume": 111.70397, "trades": 6, "taker_buy_volume": 16.12, "taker_buy_quote": 36.673}, {"ts": 1770207300000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207360000, "open": 2.277, "high": 2.284, "low": 2.277, "close": 2.284, "volume": 25.69, "quote_volume": 58.5799, "trades": 7, "taker_buy_volume": 23.02, "taker_buy_quote": 52.49497}, {"ts": 1770207420000, "open": 2.287, "high": 2.287, "low": 2.283, "close": 2.285, "volume": 133.1, "quote_volume": 304.13567, "trades": 13, "taker_buy_volume": 8.45, "taker_buy_quote": 19.32515}, {"ts": 1770207480000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 11.91, "quote_volume": 27.22626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207540000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207720000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 42.2, "quote_volume": 96.1316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207780000, "open": 2.281, "high": 2.281, "low": 2.277, "close": 2.277, "volume": 318.89, "quote_volume": 726.27111, "trades": 7, "taker_buy_volume": 6.92, "taker_buy_quote": 15.78452}, {"ts": 1770207840000, "open": 2.276, "high": 2.278, "low": 2.274, "close": 2.276, "volume": 18.16, "quote_volume": 41.34222, "trades": 4, "taker_buy_volume": 6.62, "taker_buy_quote": 15.08036}, {"ts": 1770207900000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 10.0, "quote_volume": 22.73, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 2.27, "high": 2.27, "low": 2.267, "close": 2.267, "volume": 13.26, "quote_volume": 30.07677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 314.07, "quote_volume": 711.05448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208080000, "open": 2.261, "high": 2.261, "low": 2.257, "close": 2.259, "volume": 457.58, "quote_volume": 1033.65053, "trades": 9, "taker_buy_volume": 197.08, "taker_buy_quote": 445.17315}, {"ts": 1770208140000, "open": 2.258, "high": 2.26, "low": 2.258, "close": 2.26, "volume": 155.8, "quote_volume": 352.05408, "trades": 7, "taker_buy_volume": 155.8, "taker_buy_quote": 352.05408}, {"ts": 1770208200000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 8.28, "quote_volume": 18.70452, "trades": 1, "taker_buy_volume": 8.28, "taker_buy_quote": 18.70452}, {"ts": 1770208260000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208320000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208380000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208440000, "open": 2.261, "high": 2.261, "low": 2.26, "close": 2.26, "volume": 302.73, "quote_volume": 684.22816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208500000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 2.95, "quote_volume": 6.66405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208680000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 2.65, "quote_volume": 5.99165, "trades": 1, "taker_buy_volume": 2.65, "taker_buy_quote": 5.99165}, {"ts": 1770208860000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208920000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 8.5, "quote_volume": 19.2355, "trades": 2, "taker_buy_volume": 4.25, "taker_buy_quote": 9.61775}, {"ts": 1770209040000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209160000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209280000, "open": 2.263, "high": 2.264, "low": 2.263, "close": 2.264, "volume": 264.43, "quote_volume": 598.59855, "trades": 6, "taker_buy_volume": 264.43, "taker_buy_quote": 598.59855}, {"ts": 1770209340000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 32.65, "quote_volume": 74.01755, "trades": 1, "taker_buy_volume": 32.65, "taker_buy_quote": 74.01755}, {"ts": 1770209700000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209820000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209880000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209940000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 10.54, "quote_volume": 23.91526, "trades": 1, "taker_buy_volume": 10.54, "taker_buy_quote": 23.91526}, {"ts": 1770210000000, "open": 2.267, "high": 2.267, "low": 2.266, "close": 2.266, "volume": 82.4, "quote_volume": 186.77669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 7.14, "quote_volume": 16.16496, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 16.16496}, {"ts": 1770210120000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 3.43, "quote_volume": 7.76209, "trades": 1, "taker_buy_volume": 3.43, "taker_buy_quote": 7.76209}, {"ts": 1770210180000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210360000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 2.93, "quote_volume": 6.62766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210480000, "open": 2.259, "high": 2.259, "low": 2.258, "close": 2.258, "volume": 67.63, "quote_volume": 152.75826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210540000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 52.51, "quote_volume": 118.51507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 2.256, "high": 2.256, "low": 2.255, "close": 2.255, "volume": 17.6, "quote_volume": 39.69916, "trades": 5, "taker_buy_volume": 11.16, "taker_buy_quote": 25.17696}, {"ts": 1770210960000, "open": 2.253, "high": 2.253, "low": 2.249, "close": 2.249, "volume": 144.05, "quote_volume": 324.51397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211020000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211080000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 4.0, "quote_volume": 8.996, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 8.996}, {"ts": 1770211140000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 7.67, "quote_volume": 17.22682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211260000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211320000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211380000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211440000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 2.25, "high": 2.25, "low": 2.249, "close": 2.249, "volume": 28.79, "quote_volume": 64.75276, "trades": 2, "taker_buy_volume": 28.79, "taker_buy_quote": 64.75276}, {"ts": 1770211560000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 8.35, "quote_volume": 18.72905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211800000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211860000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211920000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211980000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212040000, "open": 2.241, "high": 2.247, "low": 2.24, "close": 2.247, "volume": 152.56, "quote_volume": 342.35769, "trades": 10, "taker_buy_volume": 84.32, "taker_buy_quote": 189.25129}, {"ts": 1770212100000, "open": 2.242, "high": 2.242, "low": 2.238, "close": 2.238, "volume": 33.0, "quote_volume": 73.93816, "trades": 6, "taker_buy_volume": 19.8, "taker_buy_quote": 44.3916}, {"ts": 1770212160000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212220000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 7.74, "quote_volume": 17.32212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 2.239, "high": 2.239, "low": 2.237, "close": 2.237, "volume": 141.57, "quote_volume": 316.84267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 27.05, "quote_volume": 60.5379, "trades": 1, "taker_buy_volume": 27.05, "taker_buy_quote": 60.5379}, {"ts": 1770212400000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212460000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212520000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212580000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 22.46, "quote_volume": 50.24302, "trades": 1, "taker_buy_volume": 22.46, "taker_buy_quote": 50.24302}, {"ts": 1770212640000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 4.53, "quote_volume": 10.12002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212760000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 8.92, "quote_volume": 19.94512, "trades": 1, "taker_buy_volume": 8.92, "taker_buy_quote": 19.94512}, {"ts": 1770212820000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212880000, "open": 2.232, "high": 2.232, "low": 2.228, "close": 2.228, "volume": 302.44, "quote_volume": 674.50118, "trades": 12, "taker_buy_volume": 30.08, "taker_buy_quote": 67.10848}, {"ts": 1770212940000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213000000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 18.51, "quote_volume": 41.23109, "trades": 2, "taker_buy_volume": 13.85, "taker_buy_quote": 30.84395}, {"ts": 1770213060000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 4.91, "quote_volume": 10.93457, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 10.93457}, {"ts": 1770213120000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 4.91, "quote_volume": 10.9493, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 10.9493}, {"ts": 1770213180000, "open": 2.229, "high": 2.229, "low": 2.228, "close": 2.229, "volume": 39.74, "quote_volume": 88.56694, "trades": 3, "taker_buy_volume": 13.3, "taker_buy_quote": 29.6457}, {"ts": 1770213240000, "open": 2.227, "high": 2.227, "low": 2.225, "close": 2.225, "volume": 12.32, "quote_volume": 27.42666, "trades": 2, "taker_buy_volume": 7.33, "taker_buy_quote": 16.32391}, {"ts": 1770213300000, "open": 2.226, "high": 2.226, "low": 2.225, "close": 2.225, "volume": 16.33, "quote_volume": 36.34972, "trades": 3, "taker_buy_volume": 15.47, "taker_buy_quote": 34.43622}, {"ts": 1770213360000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213420000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213480000, "open": 2.222, "high": 2.222, "low": 2.216, "close": 2.218, "volume": 63.65, "quote_volume": 141.25202, "trades": 12, "taker_buy_volume": 22.32, "taker_buy_quote": 49.51563}, {"ts": 1770213540000, "open": 2.219, "high": 2.221, "low": 2.216, "close": 2.219, "volume": 145.21, "quote_volume": 322.01093, "trades": 13, "taker_buy_volume": 59.5, "taker_buy_quote": 132.0429}, {"ts": 1770213600000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 2.221, "high": 2.225, "low": 2.221, "close": 2.225, "volume": 25.08, "quote_volume": 55.74788, "trades": 5, "taker_buy_volume": 25.08, "taker_buy_quote": 55.74788}, {"ts": 1770213720000, "open": 2.231, "high": 2.232, "low": 2.228, "close": 2.228, "volume": 37.23, "quote_volume": 83.03342, "trades": 9, "taker_buy_volume": 8.97, "taker_buy_quote": 20.01207}, {"ts": 1770213780000, "open": 2.233, "high": 2.234, "low": 2.233, "close": 2.234, "volume": 33.68, "quote_volume": 75.23409, "trades": 2, "taker_buy_volume": 33.68, "taker_buy_quote": 75.23409}, {"ts": 1770213840000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213900000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 4.92, "quote_volume": 10.9716, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.9716}, {"ts": 1770213960000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 4.93, "quote_volume": 11.00376, "trades": 1, "taker_buy_volume": 4.93, "taker_buy_quote": 11.00376}, {"ts": 1770214020000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214080000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214140000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 6.4, "quote_volume": 14.2656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214200000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 8.06, "quote_volume": 17.94156, "trades": 1, "taker_buy_volume": 8.06, "taker_buy_quote": 17.94156}, {"ts": 1770214260000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214320000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214380000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214440000, "open": 2.231, "high": 2.232, "low": 2.231, "close": 2.232, "volume": 69.19, "quote_volume": 154.38483, "trades": 3, "taker_buy_volume": 69.19, "taker_buy_quote": 154.38483}, {"ts": 1770214500000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 49.01, "quote_volume": 109.19428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214560000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214620000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214740000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 58.67, "quote_volume": 130.48208, "trades": 2, "taker_buy_volume": 58.67, "taker_buy_quote": 130.48208}, {"ts": 1770214800000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 4.05, "quote_volume": 9.0153, "trades": 1, "taker_buy_volume": 4.05, "taker_buy_quote": 9.0153}, {"ts": 1770214860000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 6.64, "quote_volume": 14.76736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214920000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 4.82, "quote_volume": 10.71486, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 10.71486}, {"ts": 1770214980000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 2.26, "quote_volume": 5.01946, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 5.01946}, {"ts": 1770215100000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 25.07, "quote_volume": 55.63033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215220000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 22.29, "quote_volume": 49.46151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215340000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215400000, "open": 2.216, "high": 2.217, "low": 2.215, "close": 2.217, "volume": 68.79, "quote_volume": 152.47426, "trades": 5, "taker_buy_volume": 49.16, "taker_buy_quote": 108.98772}, {"ts": 1770215460000, "open": 2.216, "high": 2.218, "low": 2.213, "close": 2.218, "volume": 165.27, "quote_volume": 366.11878, "trades": 8, "taker_buy_volume": 109.22, "taker_buy_quote": 241.84388}, {"ts": 1770215520000, "open": 2.213, "high": 2.213, "low": 2.207, "close": 2.208, "volume": 113.52, "quote_volume": 250.89405, "trades": 7, "taker_buy_volume": 85.73, "taker_buy_quote": 189.49978}, {"ts": 1770215580000, "open": 2.209, "high": 2.215, "low": 2.202, "close": 2.205, "volume": 295.62, "quote_volume": 653.09735, "trades": 24, "taker_buy_volume": 200.16, "taker_buy_quote": 442.14405}, {"ts": 1770215640000, "open": 2.204, "high": 2.205, "low": 2.204, "close": 2.205, "volume": 51.14, "quote_volume": 112.74664, "trades": 7, "taker_buy_volume": 17.06, "taker_buy_quote": 37.60024}, {"ts": 1770215700000, "open": 2.206, "high": 2.229, "low": 2.206, "close": 2.228, "volume": 1233.79, "quote_volume": 2738.72368, "trades": 79, "taker_buy_volume": 1165.8, "taker_buy_quote": 2587.73403}, {"ts": 1770215760000, "open": 2.224, "high": 2.239, "low": 2.222, "close": 2.231, "volume": 767.99, "quote_volume": 1712.19368, "trades": 42, "taker_buy_volume": 314.72, "taker_buy_quote": 703.0908}, {"ts": 1770215820000, "open": 2.23, "high": 2.233, "low": 2.218, "close": 2.223, "volume": 1668.44, "quote_volume": 3713.53595, "trades": 30, "taker_buy_volume": 66.0, "taker_buy_quote": 146.9126}, {"ts": 1770215880000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 19.39, "quote_volume": 43.10397, "trades": 1, "taker_buy_volume": 19.39, "taker_buy_quote": 43.10397}, {"ts": 1770215940000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 8.68, "quote_volume": 19.34772, "trades": 1, "taker_buy_volume": 8.68, "taker_buy_quote": 19.34772}, {"ts": 1770216000000, "open": 2.231, "high": 2.231, "low": 2.217, "close": 2.217, "volume": 59.55, "quote_volume": 132.34818, "trades": 10, "taker_buy_volume": 17.12, "taker_buy_quote": 38.10576}, {"ts": 1770216060000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 8.24, "quote_volume": 18.28456, "trades": 1, "taker_buy_volume": 8.24, "taker_buy_quote": 18.28456}, {"ts": 1770216120000, "open": 2.216, "high": 2.227, "low": 2.216, "close": 2.227, "volume": 214.45, "quote_volume": 475.56455, "trades": 8, "taker_buy_volume": 206.27, "taker_buy_quote": 457.43767}, {"ts": 1770216180000, "open": 2.232, "high": 2.233, "low": 2.224, "close": 2.224, "volume": 590.46, "quote_volume": 1315.24996, "trades": 9, "taker_buy_volume": 254.34, "taker_buy_quote": 567.69526}, {"ts": 1770216240000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 19.02, "quote_volume": 42.26244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216300000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 6.73, "quote_volume": 14.91368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 2.217, "high": 2.224, "low": 2.217, "close": 2.224, "volume": 806.26, "quote_volume": 1789.91885, "trades": 13, "taker_buy_volume": 798.7, "taker_buy_quote": 1773.10541}, {"ts": 1770216420000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 7.92, "quote_volume": 17.63784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216480000, "open": 2.228, "high": 2.23, "low": 2.228, "close": 2.228, "volume": 91.09, "quote_volume": 202.96808, "trades": 8, "taker_buy_volume": 71.53, "taker_buy_quote": 159.36884}, {"ts": 1770216540000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 8.53, "quote_volume": 19.03896, "trades": 3, "taker_buy_volume": 8.53, "taker_buy_quote": 19.03896}, {"ts": 1770216600000, "open": 2.223, "high": 2.223, "low": 2.219, "close": 2.219, "volume": 1160.75, "quote_volume": 2578.65381, "trades": 12, "taker_buy_volume": 7.92, "taker_buy_quote": 17.57448}, {"ts": 1770216660000, "open": 2.213, "high": 2.213, "low": 2.21, "close": 2.21, "volume": 16.41, "quote_volume": 36.2835, "trades": 5, "taker_buy_volume": 4.8, "taker_buy_quote": 10.608}, {"ts": 1770216720000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216780000, "open": 2.207, "high": 2.207, "low": 2.204, "close": 2.204, "volume": 15.11, "quote_volume": 33.32773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216840000, "open": 2.204, "high": 2.208, "low": 2.204, "close": 2.208, "volume": 28.16, "quote_volume": 62.10262, "trades": 4, "taker_buy_volume": 12.25, "taker_buy_quote": 27.03698}, {"ts": 1770216900000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216960000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 4.54, "quote_volume": 10.03794, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 10.03794}, {"ts": 1770217020000, "open": 2.201, "high": 2.201, "low": 2.2, "close": 2.2, "volume": 72.54, "quote_volume": 159.65107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217080000, "open": 2.199, "high": 2.199, "low": 2.195, "close": 2.198, "volume": 90.99, "quote_volume": 199.89642, "trades": 14, "taker_buy_volume": 43.74, "taker_buy_quote": 96.10261}, {"ts": 1770217140000, "open": 2.196, "high": 2.196, "low": 2.192, "close": 2.192, "volume": 109.38, "quote_volume": 239.95177, "trades": 5, "taker_buy_volume": 28.86, "taker_buy_quote": 63.37656}, {"ts": 1770217200000, "open": 2.195, "high": 2.198, "low": 2.195, "close": 2.197, "volume": 27.03, "quote_volume": 59.35806, "trades": 7, "taker_buy_volume": 20.94, "taker_buy_quote": 45.99051}, {"ts": 1770217260000, "open": 2.194, "high": 2.194, "low": 2.193, "close": 2.193, "volume": 5.42, "quote_volume": 11.89118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217320000, "open": 2.192, "high": 2.192, "low": 2.188, "close": 2.19, "volume": 264.55, "quote_volume": 579.50608, "trades": 18, "taker_buy_volume": 218.1, "taker_buy_quote": 477.77802}, {"ts": 1770217380000, "open": 2.189, "high": 2.212, "low": 2.189, "close": 2.208, "volume": 4475.59, "quote_volume": 9857.15205, "trades": 84, "taker_buy_volume": 2589.42, "taker_buy_quote": 5696.35843}, {"ts": 1770217440000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 19.13, "quote_volume": 42.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217500000, "open": 2.199, "high": 2.207, "low": 2.197, "close": 2.198, "volume": 2095.4, "quote_volume": 4618.97587, "trades": 46, "taker_buy_volume": 1493.25, "taker_buy_quote": 3292.62294}, {"ts": 1770217560000, "open": 2.195, "high": 2.195, "low": 2.192, "close": 2.192, "volume": 153.0, "quote_volume": 335.67615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217620000, "open": 2.195, "high": 2.201, "low": 2.195, "close": 2.201, "volume": 70.63, "quote_volume": 155.345, "trades": 8, "taker_buy_volume": 70.63, "taker_buy_quote": 155.345}, {"ts": 1770217680000, "open": 2.205, "high": 2.209, "low": 2.205, "close": 2.207, "volume": 62.83, "quote_volume": 138.65021, "trades": 10, "taker_buy_volume": 39.11, "taker_buy_quote": 86.28721}, {"ts": 1770217740000, "open": 2.201, "high": 2.21, "low": 2.201, "close": 2.21, "volume": 107.08, "quote_volume": 235.98982, "trades": 21, "taker_buy_volume": 99.4, "taker_buy_quote": 219.08614}, {"ts": 1770217800000, "open": 2.203, "high": 2.203, "low": 2.202, "close": 2.202, "volume": 280.53, "quote_volume": 617.97551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217860000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 11.5, "quote_volume": 25.346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217920000, "open": 2.207, "high": 2.21, "low": 2.203, "close": 2.205, "volume": 72.81, "quote_volume": 160.64951, "trades": 15, "taker_buy_volume": 49.56, "taker_buy_quote": 109.36029}, {"ts": 1770217980000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 23.87, "quote_volume": 52.72087, "trades": 4, "taker_buy_volume": 23.87, "taker_buy_quote": 52.72087}, {"ts": 1770218040000, "open": 2.204, "high": 2.206, "low": 2.2, "close": 2.206, "volume": 1026.29, "quote_volume": 2259.87925, "trades": 22, "taker_buy_volume": 153.3, "taker_buy_quote": 337.88389}, {"ts": 1770218100000, "open": 2.204, "high": 2.206, "low": 2.204, "close": 2.206, "volume": 67.8, "quote_volume": 149.53151, "trades": 6, "taker_buy_volume": 54.32, "taker_buy_quote": 119.81628}, {"ts": 1770218160000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 10.58, "quote_volume": 23.33948, "trades": 1, "taker_buy_volume": 10.58, "taker_buy_quote": 23.33948}, {"ts": 1770218220000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 4.51, "quote_volume": 9.92651, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 9.92651}, {"ts": 1770218280000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218340000, "open": 2.198, "high": 2.199, "low": 2.197, "close": 2.197, "volume": 31.62, "quote_volume": 69.51336, "trades": 3, "taker_buy_volume": 24.68, "taker_buy_quote": 54.26618}, {"ts": 1770218400000, "open": 2.198, "high": 2.201, "low": 2.197, "close": 2.201, "volume": 25.25, "quote_volume": 55.51193, "trades": 4, "taker_buy_volume": 9.82, "taker_buy_quote": 21.60584}, {"ts": 1770218460000, "open": 2.206, "high": 2.208, "low": 2.206, "close": 2.208, "volume": 19.08, "quote_volume": 42.11068, "trades": 3, "taker_buy_volume": 19.08, "taker_buy_quote": 42.11068}, {"ts": 1770218520000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218580000, "open": 2.203, "high": 2.215, "low": 2.203, "close": 2.215, "volume": 527.76, "quote_volume": 1164.15528, "trades": 19, "taker_buy_volume": 498.83, "taker_buy_quote": 1100.24521}, {"ts": 1770218640000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218700000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218760000, "open": 2.218, "high": 2.218, "low": 2.211, "close": 2.211, "volume": 249.79, "quote_volume": 553.06472, "trades": 17, "taker_buy_volume": 107.15, "taker_buy_quote": 237.4679}, {"ts": 1770218820000, "open": 2.204, "high": 2.204, "low": 2.201, "close": 2.201, "volume": 26.0, "quote_volume": 57.27956, "trades": 4, "taker_buy_volume": 9.08, "taker_buy_quote": 20.01232}, {"ts": 1770218880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218940000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219000000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219060000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219120000, "open": 2.198, "high": 2.198, "low": 2.195, "close": 2.195, "volume": 17.23, "quote_volume": 37.83965, "trades": 3, "taker_buy_volume": 5.69, "taker_buy_quote": 12.48955}, {"ts": 1770219180000, "open": 2.192, "high": 2.192, "low": 2.188, "close": 2.189, "volume": 52.15, "quote_volume": 114.16913, "trades": 7, "taker_buy_volume": 37.98, "taker_buy_quote": 83.12934}, {"ts": 1770219240000, "open": 2.186, "high": 2.188, "low": 2.185, "close": 2.185, "volume": 79.83, "quote_volume": 174.53928, "trades": 11, "taker_buy_volume": 72.45, "taker_buy_quote": 158.4066}, {"ts": 1770219300000, "open": 2.183, "high": 2.185, "low": 2.164, "close": 2.168, "volume": 2399.57, "quote_volume": 5205.08778, "trades": 110, "taker_buy_volume": 540.33, "taker_buy_quote": 1172.97023}, {"ts": 1770219360000, "open": 2.162, "high": 2.166, "low": 2.159, "close": 2.166, "volume": 260.85, "quote_volume": 563.6279, "trades": 15, "taker_buy_volume": 55.85, "taker_buy_quote": 120.78887}, {"ts": 1770219420000, "open": 2.168, "high": 2.171, "low": 2.162, "close": 2.164, "volume": 435.82, "quote_volume": 943.29822, "trades": 21, "taker_buy_volume": 260.13, "taker_buy_quote": 563.14599}, {"ts": 1770219480000, "open": 2.165, "high": 2.182, "low": 2.165, "close": 2.18, "volume": 1264.58, "quote_volume": 2746.57318, "trades": 50, "taker_buy_volume": 1210.8, "taker_buy_quote": 2629.47424}, {"ts": 1770219540000, "open": 2.183, "high": 2.188, "low": 2.18, "close": 2.18, "volume": 421.5, "quote_volume": 920.5704, "trades": 20, "taker_buy_volume": 207.47, "taker_buy_quote": 453.54185}, {"ts": 1770219600000, "open": 2.178, "high": 2.183, "low": 2.178, "close": 2.183, "volume": 140.87, "quote_volume": 307.43443, "trades": 6, "taker_buy_volume": 22.89, "taker_buy_quote": 49.88409}, {"ts": 1770219660000, "open": 2.191, "high": 2.191, "low": 2.184, "close": 2.188, "volume": 601.91, "quote_volume": 1317.38717, "trades": 14, "taker_buy_volume": 8.33, "taker_buy_quote": 18.25103}, {"ts": 1770219720000, "open": 2.187, "high": 2.19, "low": 2.187, "close": 2.19, "volume": 86.66, "quote_volume": 189.72475, "trades": 6, "taker_buy_volume": 86.66, "taker_buy_quote": 189.72475}, {"ts": 1770219780000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219840000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 98.55, "quote_volume": 215.33175, "trades": 1, "taker_buy_volume": 98.55, "taker_buy_quote": 215.33175}, {"ts": 1770219900000, "open": 2.183, "high": 2.185, "low": 2.183, "close": 2.185, "volume": 96.79, "quote_volume": 211.45515, "trades": 5, "taker_buy_volume": 96.79, "taker_buy_quote": 211.45515}, {"ts": 1770219960000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 16.37, "quote_volume": 35.65386, "trades": 1, "taker_buy_volume": 16.37, "taker_buy_quote": 35.65386}, {"ts": 1770220020000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220080000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220140000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 12.29, "quote_volume": 26.75533, "trades": 2, "taker_buy_volume": 12.29, "taker_buy_quote": 26.75533}, {"ts": 1770220200000, "open": 2.178, "high": 2.18, "low": 2.174, "close": 2.174, "volume": 46.6, "quote_volume": 101.47983, "trades": 8, "taker_buy_volume": 24.91, "taker_buy_quote": 54.26098}, {"ts": 1770220260000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 6.42, "quote_volume": 13.93782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220320000, "open": 2.17, "high": 2.17, "low": 2.169, "close": 2.169, "volume": 98.46, "quote_volume": 213.56538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220380000, "open": 2.173, "high": 2.175, "low": 2.172, "close": 2.172, "volume": 320.97, "quote_volume": 697.42665, "trades": 8, "taker_buy_volume": 138.64, "taker_buy_quote": 301.40589}, {"ts": 1770220440000, "open": 2.168, "high": 2.17, "low": 2.168, "close": 2.17, "volume": 206.96, "quote_volume": 449.08506, "trades": 8, "taker_buy_volume": 197.89, "taker_buy_quote": 429.4213}, {"ts": 1770220500000, "open": 2.176, "high": 2.176, "low": 2.175, "close": 2.175, "volume": 7.14, "quote_volume": 15.53662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220560000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220620000, "open": 2.171, "high": 2.171, "low": 2.17, "close": 2.17, "volume": 303.81, "quote_volume": 659.45737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220680000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220740000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 26.05, "quote_volume": 56.60665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 18.25, "quote_volume": 39.62075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220860000, "open": 2.172, "high": 2.174, "low": 2.172, "close": 2.174, "volume": 201.68, "quote_volume": 438.42697, "trades": 4, "taker_buy_volume": 201.68, "taker_buy_quote": 438.42697}, {"ts": 1770220920000, "open": 2.173, "high": 2.176, "low": 2.173, "close": 2.176, "volume": 95.84, "quote_volume": 208.45463, "trades": 3, "taker_buy_volume": 95.84, "taker_buy_quote": 208.45463}, {"ts": 1770220980000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 95.44, "quote_volume": 207.582, "trades": 3, "taker_buy_volume": 95.44, "taker_buy_quote": 207.582}, {"ts": 1770221040000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 7.6, "quote_volume": 16.5224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221160000, "open": 2.183, "high": 2.183, "low": 2.176, "close": 2.176, "volume": 63.39, "quote_volume": 137.97108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221220000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 54.9, "quote_volume": 119.2977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221280000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221340000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 182.33, "quote_volume": 396.02076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221400000, "open": 2.173, "high": 2.173, "low": 2.165, "close": 2.167, "volume": 1388.16, "quote_volume": 3009.70426, "trades": 26, "taker_buy_volume": 387.82, "taker_buy_quote": 840.21878}, {"ts": 1770221460000, "open": 2.172, "high": 2.172, "low": 2.171, "close": 2.171, "volume": 64.64, "quote_volume": 140.33616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221520000, "open": 2.17, "high": 2.189, "low": 2.165, "close": 2.189, "volume": 677.49, "quote_volume": 1473.37624, "trades": 26, "taker_buy_volume": 408.66, "taker_buy_quote": 890.21694}, {"ts": 1770221580000, "open": 2.19, "high": 2.191, "low": 2.182, "close": 2.182, "volume": 223.36, "quote_volume": 487.70174, "trades": 12, "taker_buy_volume": 11.63, "taker_buy_quote": 25.476}, {"ts": 1770221640000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 54.77, "quote_volume": 119.28906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221700000, "open": 2.179, "high": 2.179, "low": 2.174, "close": 2.174, "volume": 75.78, "quote_volume": 164.91661, "trades": 3, "taker_buy_volume": 12.25, "taker_buy_quote": 26.69275}, {"ts": 1770221760000, "open": 2.172, "high": 2.172, "low": 2.16, "close": 2.165, "volume": 1084.7, "quote_volume": 2349.62914, "trades": 31, "taker_buy_volume": 231.63, "taker_buy_quote": 501.45214}, {"ts": 1770221820000, "open": 2.165, "high": 2.165, "low": 2.157, "close": 2.159, "volume": 234.45, "quote_volume": 507.34891, "trades": 10, "taker_buy_volume": 20.41, "taker_buy_quote": 44.05159}, {"ts": 1770221880000, "open": 2.157, "high": 2.159, "low": 2.154, "close": 2.159, "volume": 442.99, "quote_volume": 955.50093, "trades": 15, "taker_buy_volume": 248.46, "taker_buy_quote": 536.08825}, {"ts": 1770221940000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222000000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 188.96, "quote_volume": 408.53152, "trades": 4, "taker_buy_volume": 188.96, "taker_buy_quote": 408.53152}, {"ts": 1770222060000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222120000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 4.93, "quote_volume": 10.61922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222180000, "open": 2.161, "high": 2.17, "low": 2.161, "close": 2.169, "volume": 412.23, "quote_volume": 892.6648, "trades": 9, "taker_buy_volume": 216.62, "taker_buy_quote": 468.3802}, {"ts": 1770222240000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222300000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 7.19, "quote_volume": 15.55916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222360000, "open": 2.164, "high": 2.165, "low": 2.164, "close": 2.165, "volume": 25.56, "quote_volume": 55.33079, "trades": 3, "taker_buy_volume": 25.56, "taker_buy_quote": 55.33079}, {"ts": 1770222420000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 6.59, "quote_volume": 14.30689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222480000, "open": 2.171, "high": 2.171, "low": 2.16, "close": 2.162, "volume": 315.97, "quote_volume": 683.39418, "trades": 17, "taker_buy_volume": 11.91, "taker_buy_quote": 25.80675}, {"ts": 1770222540000, "open": 2.164, "high": 2.168, "low": 2.164, "close": 2.168, "volume": 95.84, "quote_volume": 207.67878, "trades": 8, "taker_buy_volume": 95.84, "taker_buy_quote": 207.67878}, {"ts": 1770222600000, "open": 2.167, "high": 2.167, "low": 2.16, "close": 2.16, "volume": 15.37, "quote_volume": 33.24779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222660000, "open": 2.162, "high": 2.163, "low": 2.157, "close": 2.163, "volume": 65.16, "quote_volume": 140.81677, "trades": 5, "taker_buy_volume": 46.24, "taker_buy_quote": 100.00633}, {"ts": 1770222720000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222780000, "open": 2.158, "high": 2.159, "low": 2.153, "close": 2.155, "volume": 128.18, "quote_volume": 276.34111, "trades": 6, "taker_buy_volume": 121.53, "taker_buy_quote": 262.02366}, {"ts": 1770222840000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 32.74, "quote_volume": 70.48922, "trades": 1, "taker_buy_volume": 32.74, "taker_buy_quote": 70.48922}, {"ts": 1770222900000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 28.09, "quote_volume": 60.47777, "trades": 1, "taker_buy_volume": 28.09, "taker_buy_quote": 60.47777}, {"ts": 1770222960000, "open": 2.15, "high": 2.151, "low": 2.15, "close": 2.15, "volume": 247.46, "quote_volume": 532.17961, "trades": 8, "taker_buy_volume": 160.82, "taker_buy_quote": 345.90361}, {"ts": 1770223020000, "open": 2.149, "high": 2.149, "low": 2.147, "close": 2.147, "volume": 311.83, "quote_volume": 669.88309, "trades": 7, "taker_buy_volume": 259.02, "taker_buy_quote": 556.50002}, {"ts": 1770223080000, "open": 2.153, "high": 2.154, "low": 2.153, "close": 2.154, "volume": 13.24, "quote_volume": 28.51272, "trades": 5, "taker_buy_volume": 10.12, "taker_buy_quote": 21.79536}, {"ts": 1770223140000, "open": 2.15, "high": 2.152, "low": 2.15, "close": 2.152, "volume": 98.56, "quote_volume": 211.95286, "trades": 4, "taker_buy_volume": 91.96, "taker_buy_quote": 197.76286}, {"ts": 1770223200000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 29.96, "quote_volume": 64.44396, "trades": 2, "taker_buy_volume": 29.96, "taker_buy_quote": 64.44396}, {"ts": 1770223260000, "open": 2.151, "high": 2.155, "low": 2.151, "close": 2.155, "volume": 608.52, "quote_volume": 1309.38611, "trades": 5, "taker_buy_volume": 601.92, "taker_buy_quote": 1295.16311}, {"ts": 1770223320000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223380000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 20.53, "quote_volume": 44.22162, "trades": 1, "taker_buy_volume": 20.53, "taker_buy_quote": 44.22162}, {"ts": 1770223440000, "open": 2.151, "high": 2.151, "low": 2.15, "close": 2.15, "volume": 145.64, "quote_volume": 313.24363, "trades": 5, "taker_buy_volume": 28.01, "taker_buy_quote": 60.2215}, {"ts": 1770223500000, "open": 2.15, "high": 2.151, "low": 2.15, "close": 2.151, "volume": 8.01, "quote_volume": 17.22636, "trades": 2, "taker_buy_volume": 8.01, "taker_buy_quote": 17.22636}, {"ts": 1770223560000, "open": 2.151, "high": 2.157, "low": 2.151, "close": 2.151, "volume": 86.22, "quote_volume": 185.80236, "trades": 3, "taker_buy_volume": 86.22, "taker_buy_quote": 185.80236}, {"ts": 1770223620000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 4.19, "quote_volume": 9.01688, "trades": 1, "taker_buy_volume": 4.19, "taker_buy_quote": 9.01688}, {"ts": 1770223680000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 47.25, "quote_volume": 101.63475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223740000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.15, "volume": 19.44, "quote_volume": 41.82501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223800000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223860000, "open": 2.154, "high": 2.159, "low": 2.154, "close": 2.159, "volume": 6.41, "quote_volume": 13.82004, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 5.57022}, {"ts": 1770223920000, "open": 2.158, "high": 2.167, "low": 2.158, "close": 2.166, "volume": 269.76, "quote_volume": 584.00174, "trades": 8, "taker_buy_volume": 262.1, "taker_buy_quote": 567.44082}, {"ts": 1770223980000, "open": 2.17, "high": 2.171, "low": 2.169, "close": 2.169, "volume": 16.7, "quote_volume": 36.24283, "trades": 4, "taker_buy_volume": 5.21, "taker_buy_quote": 11.3057}, {"ts": 1770224040000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 182.67, "quote_volume": 396.02856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224100000, "open": 2.168, "high": 2.176, "low": 2.168, "close": 2.176, "volume": 15.59, "quote_volume": 33.86939, "trades": 3, "taker_buy_volume": 15.59, "taker_buy_quote": 33.86939}, {"ts": 1770224160000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 2.77, "quote_volume": 6.03029, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 6.03029}, {"ts": 1770224220000, "open": 2.177, "high": 2.18, "low": 2.177, "close": 2.18, "volume": 245.87, "quote_volume": 535.57107, "trades": 12, "taker_buy_volume": 229.69, "taker_buy_quote": 500.31295}, {"ts": 1770224280000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224400000, "open": 2.172, "high": 2.177, "low": 2.172, "close": 2.173, "volume": 666.61, "quote_volume": 1448.60617, "trades": 14, "taker_buy_volume": 27.04, "taker_buy_quote": 58.8206}, {"ts": 1770224460000, "open": 2.179, "high": 2.179, "low": 2.167, "close": 2.167, "volume": 19.85, "quote_volume": 43.1501, "trades": 4, "taker_buy_volume": 7.1, "taker_buy_quote": 15.4709}, {"ts": 1770224520000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224580000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 4.9, "quote_volume": 10.6232, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 10.6232}, {"ts": 1770224640000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224700000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224760000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 5.55, "quote_volume": 11.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224820000, "open": 2.16, "high": 2.16, "low": 2.156, "close": 2.156, "volume": 25.72, "quote_volume": 55.49447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224880000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 7.2, "quote_volume": 15.5736, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 15.5736}, {"ts": 1770224940000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225000000, "open": 2.159, "high": 2.159, "low": 2.154, "close": 2.157, "volume": 401.4, "quote_volume": 865.44078, "trades": 8, "taker_buy_volume": 190.2, "taker_buy_quote": 410.25429}, {"ts": 1770225060000, "open": 2.155, "high": 2.159, "low": 2.155, "close": 2.159, "volume": 14.0, "quote_volume": 30.19392, "trades": 3, "taker_buy_volume": 14.0, "taker_buy_quote": 30.19392}, {"ts": 1770225120000, "open": 2.164, "high": 2.167, "low": 2.164, "close": 2.167, "volume": 267.73, "quote_volume": 580.14922, "trades": 5, "taker_buy_volume": 267.73, "taker_buy_quote": 580.14922}, {"ts": 1770225180000, "open": 2.173, "high": 2.176, "low": 2.173, "close": 2.176, "volume": 10.96, "quote_volume": 23.8312, "trades": 3, "taker_buy_volume": 10.96, "taker_buy_quote": 23.8312}, {"ts": 1770225240000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 6.3, "quote_volume": 13.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225300000, "open": 2.174, "high": 2.179, "low": 2.174, "close": 2.179, "volume": 21.39, "quote_volume": 46.55147, "trades": 4, "taker_buy_volume": 16.01, "taker_buy_quote": 34.83921}, {"ts": 1770225360000, "open": 2.169, "high": 2.169, "low": 2.168, "close": 2.168, "volume": 264.01, "quote_volume": 572.3859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225420000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225480000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225540000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 55.05, "quote_volume": 119.29335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225600000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225660000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 5.99, "quote_volume": 12.95038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225720000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225780000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 6.77, "quote_volume": 14.61643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225840000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225900000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 7.13, "quote_volume": 15.40793, "trades": 1, "taker_buy_volume": 7.13, "taker_buy_quote": 15.40793}, {"ts": 1770225960000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 31.76, "quote_volume": 68.49982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226020000, "open": 2.153, "high": 2.153, "low": 2.145, "close": 2.15, "volume": 155.25, "quote_volume": 333.70313, "trades": 11, "taker_buy_volume": 127.16, "taker_buy_quote": 273.32902}, {"ts": 1770226080000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226140000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226200000, "open": 2.148, "high": 2.154, "low": 2.148, "close": 2.154, "volume": 293.58, "quote_volume": 631.80775, "trades": 19, "taker_buy_volume": 288.32, "taker_buy_quote": 620.47771}, {"ts": 1770226260000, "open": 2.15, "high": 2.17, "low": 2.15, "close": 2.163, "volume": 1696.42, "quote_volume": 3666.63139, "trades": 60, "taker_buy_volume": 1454.85, "taker_buy_quote": 3143.47229}, {"ts": 1770226320000, "open": 2.162, "high": 2.166, "low": 2.157, "close": 2.161, "volume": 59.91, "quote_volume": 129.5445, "trades": 12, "taker_buy_volume": 51.92, "taker_buy_quote": 112.31007}, {"ts": 1770226380000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 160.59, "quote_volume": 347.35617, "trades": 1, "taker_buy_volume": 160.59, "taker_buy_quote": 347.35617}, {"ts": 1770226440000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226500000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226560000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226620000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226680000, "open": 2.159, "high": 2.159, "low": 2.152, "close": 2.154, "volume": 44.87, "quote_volume": 96.65317, "trades": 8, "taker_buy_volume": 33.84, "taker_buy_quote": 72.89402}, {"ts": 1770226740000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 5.59, "quote_volume": 12.05763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226800000, "open": 2.154, "high": 2.159, "low": 2.152, "close": 2.159, "volume": 274.87, "quote_volume": 592.50686, "trades": 11, "taker_buy_volume": 238.71, "taker_buy_quote": 514.55259}, {"ts": 1770226860000, "open": 2.166, "high": 2.166, "low": 2.164, "close": 2.164, "volume": 15.53, "quote_volume": 33.61937, "trades": 3, "taker_buy_volume": 3.7, "taker_buy_quote": 8.0142}, {"ts": 1770226920000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226980000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 5.11, "quote_volume": 11.0887, "trades": 1, "taker_buy_volume": 5.11, "taker_buy_quote": 11.0887}, {"ts": 1770227040000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227100000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 52.88, "quote_volume": 114.43232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227160000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227220000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227280000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 30.11, "quote_volume": 65.15804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227340000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227400000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 5.0, "quote_volume": 10.81, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.81}, {"ts": 1770227460000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227520000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 51.98, "quote_volume": 112.69264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227580000, "open": 2.168, "high": 2.169, "low": 2.168, "close": 2.169, "volume": 16.52, "quote_volume": 35.82752, "trades": 3, "taker_buy_volume": 16.52, "taker_buy_quote": 35.82752}, {"ts": 1770227640000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 23.06, "quote_volume": 50.0402, "trades": 3, "taker_buy_volume": 23.06, "taker_buy_quote": 50.0402}, {"ts": 1770227700000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 4.8, "quote_volume": 10.4304, "trades": 1, "taker_buy_volume": 4.8, "taker_buy_quote": 10.4304}, {"ts": 1770227760000, "open": 2.176, "high": 2.181, "low": 2.176, "close": 2.178, "volume": 58.11, "quote_volume": 126.61974, "trades": 10, "taker_buy_volume": 49.92, "taker_buy_quote": 108.78192}, {"ts": 1770227820000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 197.86, "quote_volume": 431.3348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227880000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227940000, "open": 2.177, "high": 2.178, "low": 2.177, "close": 2.178, "volume": 79.52, "quote_volume": 173.19007, "trades": 3, "taker_buy_volume": 79.52, "taker_buy_quote": 173.19007}, {"ts": 1770228000000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228060000, "open": 2.174, "high": 2.174, "low": 2.171, "close": 2.171, "volume": 65.86, "quote_volume": 143.08039, "trades": 7, "taker_buy_volume": 26.63, "taker_buy_quote": 57.89362}, {"ts": 1770228120000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 2.34, "quote_volume": 5.0778, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 5.0778}, {"ts": 1770228180000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228240000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228300000, "open": 2.166, "high": 2.166, "low": 2.165, "close": 2.165, "volume": 11.75, "quote_volume": 25.44325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228360000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 4.9, "quote_volume": 10.6232, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 10.6232}, {"ts": 1770228420000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 88.92, "quote_volume": 193.22316, "trades": 1, "taker_buy_volume": 88.92, "taker_buy_quote": 193.22316}, {"ts": 1770228480000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 6.16, "quote_volume": 13.38568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228540000, "open": 2.168, "high": 2.168, "low": 2.159, "close": 2.163, "volume": 745.51, "quote_volume": 1613.15162, "trades": 40, "taker_buy_volume": 205.93, "taker_buy_quote": 445.42141}, {"ts": 1770228600000, "open": 2.163, "high": 2.176, "low": 2.163, "close": 2.176, "volume": 75.82, "quote_volume": 164.32055, "trades": 9, "taker_buy_volume": 70.78, "taker_buy_quote": 153.38879}, {"ts": 1770228660000, "open": 2.179, "high": 2.18, "low": 2.177, "close": 2.177, "volume": 46.84, "quote_volume": 102.05946, "trades": 7, "taker_buy_volume": 12.98, "taker_buy_quote": 28.2747}, {"ts": 1770228720000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 51.76, "quote_volume": 112.42272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228780000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228840000, "open": 2.168, "high": 2.168, "low": 2.166, "close": 2.166, "volume": 86.04, "quote_volume": 186.43315, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228900000, "open": 2.164, "high": 2.166, "low": 2.164, "close": 2.166, "volume": 135.85, "quote_volume": 294.00571, "trades": 8, "taker_buy_volume": 15.48, "taker_buy_quote": 33.52503}, {"ts": 1770228960000, "open": 2.162, "high": 2.162, "low": 2.158, "close": 2.158, "volume": 21.07, "quote_volume": 45.5052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229020000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 9.89, "quote_volume": 21.37229, "trades": 3, "taker_buy_volume": 9.89, "taker_buy_quote": 21.37229}, {"ts": 1770229080000, "open": 2.164, "high": 2.167, "low": 2.164, "close": 2.167, "volume": 23.86, "quote_volume": 51.66943, "trades": 5, "taker_buy_volume": 23.86, "taker_buy_quote": 51.66943}, {"ts": 1770229140000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229200000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229260000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229320000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229380000, "open": 2.158, "high": 2.158, "low": 2.157, "close": 2.157, "volume": 103.59, "quote_volume": 223.49088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229440000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229500000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 135.1, "quote_volume": 292.3564, "trades": 3, "taker_buy_volume": 83.38, "taker_buy_quote": 180.43432}, {"ts": 1770229560000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229620000, "open": 2.168, "high": 2.175, "low": 2.168, "close": 2.172, "volume": 543.24, "quote_volume": 1178.74736, "trades": 10, "taker_buy_volume": 530.62, "taker_buy_quote": 1151.33041}, {"ts": 1770229680000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229740000, "open": 2.176, "high": 2.197, "low": 2.176, "close": 2.192, "volume": 806.17, "quote_volume": 1763.86632, "trades": 52, "taker_buy_volume": 602.37, "taker_buy_quote": 1317.36355}, {"ts": 1770229800000, "open": 2.188, "high": 2.195, "low": 2.184, "close": 2.188, "volume": 117.85, "quote_volume": 257.76111, "trades": 10, "taker_buy_volume": 101.15, "taker_buy_quote": 221.21059}, {"ts": 1770229860000, "open": 2.191, "high": 2.2, "low": 2.191, "close": 2.2, "volume": 67.89, "quote_volume": 149.11117, "trades": 5, "taker_buy_volume": 67.89, "taker_buy_quote": 149.11117}, {"ts": 1770229920000, "open": 2.203, "high": 2.203, "low": 2.195, "close": 2.195, "volume": 289.15, "quote_volume": 636.13959, "trades": 17, "taker_buy_volume": 6.01, "taker_buy_quote": 13.24003}, {"ts": 1770229980000, "open": 2.198, "high": 2.203, "low": 2.198, "close": 2.203, "volume": 69.99, "quote_volume": 154.00538, "trades": 7, "taker_buy_volume": 60.22, "taker_buy_quote": 132.526}, {"ts": 1770230040000, "open": 2.202, "high": 2.204, "low": 2.202, "close": 2.204, "volume": 25.14, "quote_volume": 55.38007, "trades": 7, "taker_buy_volume": 25.14, "taker_buy_quote": 55.38007}, {"ts": 1770230100000, "open": 2.206, "high": 2.206, "low": 2.202, "close": 2.202, "volume": 13.1, "quote_volume": 28.87382, "trades": 4, "taker_buy_volume": 8.3, "taker_buy_quote": 18.30422}, {"ts": 1770230160000, "open": 2.199, "high": 2.204, "low": 2.199, "close": 2.204, "volume": 23.59, "quote_volume": 51.94085, "trades": 5, "taker_buy_volume": 16.98, "taker_buy_quote": 37.40546}, {"ts": 1770230220000, "open": 2.209, "high": 2.215, "low": 2.209, "close": 2.215, "volume": 55.41, "quote_volume": 122.52151, "trades": 15, "taker_buy_volume": 33.18, "taker_buy_quote": 73.39321}, {"ts": 1770230280000, "open": 2.211, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 101.77, "quote_volume": 225.02055, "trades": 2, "taker_buy_volume": 1.77, "taker_buy_quote": 3.92055}, {"ts": 1770230340000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 118.12, "quote_volume": 261.39956, "trades": 2, "taker_buy_volume": 118.12, "taker_buy_quote": 261.39956}, {"ts": 1770230400000, "open": 2.217, "high": 2.233, "low": 2.217, "close": 2.229, "volume": 455.97, "quote_volume": 1013.11561, "trades": 43, "taker_buy_volume": 347.63, "taker_buy_quote": 771.92786}, {"ts": 1770230460000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 159.29, "quote_volume": 354.26096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230520000, "open": 2.228, "high": 2.23, "low": 2.223, "close": 2.223, "volume": 101.7, "quote_volume": 226.28758, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230580000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 13.27, "quote_volume": 29.61864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230640000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230700000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 4.86, "quote_volume": 10.83294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230760000, "open": 2.226, "high": 2.227, "low": 2.226, "close": 2.227, "volume": 24.22, "quote_volume": 53.93367, "trades": 3, "taker_buy_volume": 24.22, "taker_buy_quote": 53.93367}, {"ts": 1770230820000, "open": 2.221, "high": 2.221, "low": 2.215, "close": 2.215, "volume": 19.81, "quote_volume": 43.93535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230880000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230940000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231000000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231060000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 48.06, "quote_volume": 106.59708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231180000, "open": 2.219, "high": 2.22, "low": 2.219, "close": 2.22, "volume": 48.42, "quote_volume": 107.48474, "trades": 4, "taker_buy_volume": 40.76, "taker_buy_quote": 90.4872}, {"ts": 1770231240000, "open": 2.222, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 22.58, "quote_volume": 50.16821, "trades": 8, "taker_buy_volume": 17.71, "taker_buy_quote": 39.35194}, {"ts": 1770231300000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 26.9, "quote_volume": 59.6642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231360000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 8.96, "quote_volume": 19.85536, "trades": 1, "taker_buy_volume": 8.96, "taker_buy_quote": 19.85536}, {"ts": 1770231480000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 4.93, "quote_volume": 10.91009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231540000, "open": 2.216, "high": 2.218, "low": 2.211, "close": 2.212, "volume": 196.42, "quote_volume": 434.9049, "trades": 17, "taker_buy_volume": 95.01, "taker_buy_quote": 210.42903}, {"ts": 1770231600000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231660000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231720000, "open": 2.218, "high": 2.22, "low": 2.218, "close": 2.22, "volume": 11.59, "quote_volume": 25.7163, "trades": 2, "taker_buy_volume": 11.59, "taker_buy_quote": 25.7163}, {"ts": 1770231780000, "open": 2.222, "high": 2.224, "low": 2.222, "close": 2.223, "volume": 176.11, "quote_volume": 391.37067, "trades": 4, "taker_buy_volume": 138.65, "taker_buy_quote": 308.0803}, {"ts": 1770231840000, "open": 2.227, "high": 2.227, "low": 2.22, "close": 2.22, "volume": 485.4, "quote_volume": 1080.12529, "trades": 18, "taker_buy_volume": 5.44, "taker_buy_quote": 12.0768}, {"ts": 1770231900000, "open": 2.22, "high": 2.22, "low": 2.218, "close": 2.218, "volume": 193.77, "quote_volume": 429.80126, "trades": 6, "taker_buy_volume": 193.77, "taker_buy_quote": 429.80126}, {"ts": 1770231960000, "open": 2.218, "high": 2.219, "low": 2.218, "close": 2.219, "volume": 20.37, "quote_volume": 45.19576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232020000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 2.72, "quote_volume": 6.03024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232080000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 2.75, "quote_volume": 6.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232140000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232200000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232260000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232380000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232500000, "open": 2.218, "high": 2.221, "low": 2.218, "close": 2.221, "volume": 53.94, "quote_volume": 119.76795, "trades": 6, "taker_buy_volume": 53.94, "taker_buy_quote": 119.76795}, {"ts": 1770232560000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 174.89, "quote_volume": 388.60558, "trades": 2, "taker_buy_volume": 174.89, "taker_buy_quote": 388.60558}, {"ts": 1770232620000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232680000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 23.36, "quote_volume": 51.88256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232740000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 26.16, "quote_volume": 58.02288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232800000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 4.63, "quote_volume": 10.26471, "trades": 1, "taker_buy_volume": 4.63, "taker_buy_quote": 10.26471}, {"ts": 1770232860000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232920000, "open": 2.21, "high": 2.21, "low": 2.207, "close": 2.207, "volume": 12.63, "quote_volume": 27.89781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232980000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 2.33, "quote_volume": 5.14464, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 5.14464}, {"ts": 1770233040000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233100000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233160000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233220000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233280000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233400000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233460000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233520000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 47.25, "quote_volume": 104.6115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233580000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 5.14, "quote_volume": 11.39024, "trades": 1, "taker_buy_volume": 5.14, "taker_buy_quote": 11.39024}, {"ts": 1770233640000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 41.39, "quote_volume": 91.76163, "trades": 2, "taker_buy_volume": 17.78, "taker_buy_quote": 39.41826}, {"ts": 1770233700000, "open": 2.218, "high": 2.218, "low": 2.215, "close": 2.215, "volume": 14.14, "quote_volume": 31.33251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233760000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233820000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 13.58, "quote_volume": 30.07969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "open": 2.217, "high": 2.219, "low": 2.217, "close": 2.218, "volume": 73.85, "quote_volume": 163.81754, "trades": 7, "taker_buy_volume": 44.9, "taker_buy_quote": 99.60644}, {"ts": 1770233940000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 19.22, "quote_volume": 42.64918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234000000, "open": 2.217, "high": 2.218, "low": 2.217, "close": 2.218, "volume": 44.22, "quote_volume": 98.05544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 2.219, "high": 2.224, "low": 2.219, "close": 2.224, "volume": 66.33, "quote_volume": 147.28407, "trades": 7, "taker_buy_volume": 7.19, "taker_buy_quote": 15.99056}, {"ts": 1770234120000, "open": 2.227, "high": 2.227, "low": 2.226, "close": 2.226, "volume": 66.49, "quote_volume": 148.01254, "trades": 5, "taker_buy_volume": 5.8, "taker_buy_quote": 12.9166}, {"ts": 1770234180000, "open": 2.229, "high": 2.23, "low": 2.229, "close": 2.23, "volume": 22.41, "quote_volume": 49.96032, "trades": 8, "taker_buy_volume": 22.41, "taker_buy_quote": 49.96032}, {"ts": 1770234240000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 83.57, "quote_volume": 186.52824, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 2.233, "high": 2.243, "low": 2.233, "close": 2.243, "volume": 49.45, "quote_volume": 110.62859, "trades": 9, "taker_buy_volume": 49.45, "taker_buy_quote": 110.62859}, {"ts": 1770234420000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234480000, "open": 2.245, "high": 2.251, "low": 2.245, "close": 2.247, "volume": 600.31, "quote_volume": 1349.95541, "trades": 33, "taker_buy_volume": 494.84, "taker_buy_quote": 1112.95967}, {"ts": 1770234540000, "open": 2.245, "high": 2.245, "low": 2.241, "close": 2.241, "volume": 386.64, "quote_volume": 867.9736, "trades": 13, "taker_buy_volume": 9.54, "taker_buy_quote": 21.3841}, {"ts": 1770234600000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234660000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 6.23, "quote_volume": 13.95497, "trades": 2, "taker_buy_volume": 6.23, "taker_buy_quote": 13.95497}, {"ts": 1770234720000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234780000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234840000, "open": 2.248, "high": 2.249, "low": 2.248, "close": 2.249, "volume": 5.67, "quote_volume": 12.74727, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 12.74727}, {"ts": 1770234900000, "open": 2.247, "high": 2.254, "low": 2.246, "close": 2.251, "volume": 237.42, "quote_volume": 534.24826, "trades": 20, "taker_buy_volume": 209.05, "taker_buy_quote": 470.4011}, {"ts": 1770234960000, "open": 2.256, "high": 2.258, "low": 2.256, "close": 2.258, "volume": 18.28, "quote_volume": 41.25582, "trades": 4, "taker_buy_volume": 18.28, "taker_buy_quote": 41.25582}, {"ts": 1770235020000, "open": 2.259, "high": 2.259, "low": 2.255, "close": 2.255, "volume": 237.3, "quote_volume": 535.16157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235080000, "open": 2.257, "high": 2.263, "low": 2.257, "close": 2.263, "volume": 233.73, "quote_volume": 528.83355, "trades": 10, "taker_buy_volume": 84.47, "taker_buy_quote": 191.05817}, {"ts": 1770235140000, "open": 2.259, "high": 2.263, "low": 2.259, "close": 2.263, "volume": 9.54, "quote_volume": 21.5703, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 16.28424}, {"ts": 1770235200000, "open": 2.26, "high": 2.26, "low": 2.255, "close": 2.258, "volume": 87.87, "quote_volume": 198.40271, "trades": 9, "taker_buy_volume": 9.74, "taker_buy_quote": 21.98986}, {"ts": 1770235260000, "open": 2.251, "high": 2.254, "low": 2.25, "close": 2.254, "volume": 13.49, "quote_volume": 30.37868, "trades": 5, "taker_buy_volume": 6.65, "taker_buy_quote": 14.98565}, {"ts": 1770235320000, "open": 2.256, "high": 2.257, "low": 2.252, "close": 2.252, "volume": 9.02, "quote_volume": 20.33213, "trades": 3, "taker_buy_volume": 4.51, "taker_buy_quote": 10.17561}, {"ts": 1770235380000, "open": 2.255, "high": 2.257, "low": 2.255, "close": 2.257, "volume": 8.95, "quote_volume": 20.19119, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 10.1024}, {"ts": 1770235440000, "open": 2.257, "high": 2.257, "low": 2.256, "close": 2.256, "volume": 4.51, "quote_volume": 10.17903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235500000, "open": 2.256, "high": 2.256, "low": 2.255, "close": 2.255, "volume": 7.53, "quote_volume": 16.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235560000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 3.54, "quote_volume": 7.98624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235620000, "open": 2.257, "high": 2.257, "low": 2.252, "close": 2.252, "volume": 8.42, "quote_volume": 18.9818, "trades": 3, "taker_buy_volume": 2.66, "taker_buy_quote": 6.00362}, {"ts": 1770235680000, "open": 2.251, "high": 2.251, "low": 2.247, "close": 2.247, "volume": 65.59, "quote_volume": 147.58147, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235740000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235800000, "open": 2.246, "high": 2.247, "low": 2.246, "close": 2.247, "volume": 17.8, "quote_volume": 39.98149, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235860000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 3.56, "quote_volume": 7.98508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235920000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235980000, "open": 2.243, "high": 2.243, "low": 2.241, "close": 2.241, "volume": 3.56, "quote_volume": 7.98338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236160000, "open": 2.249, "high": 2.249, "low": 2.246, "close": 2.246, "volume": 6.88, "quote_volume": 15.46019, "trades": 2, "taker_buy_volume": 2.57, "taker_buy_quote": 5.77993}, {"ts": 1770236220000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 5.14, "quote_volume": 11.55986, "trades": 2, "taker_buy_volume": 5.14, "taker_buy_quote": 11.55986}, {"ts": 1770236280000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236400000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236460000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 8.86, "quote_volume": 19.95272, "trades": 2, "taker_buy_volume": 8.86, "taker_buy_quote": 19.95272}, {"ts": 1770236520000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 3.55, "quote_volume": 7.98395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236700000, "open": 2.248, "high": 2.248, "low": 2.246, "close": 2.246, "volume": 52.1, "quote_volume": 117.1111, "trades": 3, "taker_buy_volume": 47.25, "taker_buy_quote": 106.218}, {"ts": 1770236760000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 3.56, "quote_volume": 7.98864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.246, "volume": 7.39, "quote_volume": 16.59028, "trades": 2, "taker_buy_volume": 3.83, "taker_buy_quote": 8.59452}, {"ts": 1770236880000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 3.56, "quote_volume": 7.98864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 5.82, "quote_volume": 13.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237120000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 5.28, "quote_volume": 11.81136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237180000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237240000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 4.81, "quote_volume": 10.7744, "trades": 1, "taker_buy_volume": 4.81, "taker_buy_quote": 10.7744}, {"ts": 1770237300000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 33.11, "quote_volume": 74.06707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237420000, "open": 2.236, "high": 2.237, "low": 2.236, "close": 2.237, "volume": 11.95, "quote_volume": 26.72638, "trades": 3, "taker_buy_volume": 11.95, "taker_buy_quote": 26.72638}, {"ts": 1770237480000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237540000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237600000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237780000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 3.0, "quote_volume": 6.711, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 6.711}, {"ts": 1770237960000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 2.237, "high": 2.241, "low": 2.237, "close": 2.238, "volume": 45.23, "quote_volume": 101.24095, "trades": 7, "taker_buy_volume": 15.99, "taker_buy_quote": 35.80183}, {"ts": 1770238080000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238200000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238260000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 13.61, "quote_volume": 30.40474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 3.06, "quote_volume": 6.84216, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 6.84216}, {"ts": 1770238380000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 47.25, "quote_volume": 105.5565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 2.235, "high": 2.237, "low": 2.235, "close": 2.237, "volume": 6.31, "quote_volume": 14.10727, "trades": 2, "taker_buy_volume": 6.31, "taker_buy_quote": 14.10727}, {"ts": 1770238620000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238680000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 17.32, "quote_volume": 38.74484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 2.234, "high": 2.235, "low": 2.233, "close": 2.235, "volume": 84.67, "quote_volume": 189.15243, "trades": 7, "taker_buy_volume": 2.61, "taker_buy_quote": 5.83335}, {"ts": 1770238860000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 52.03, "quote_volume": 116.28705, "trades": 14, "taker_buy_volume": 8.97, "taker_buy_quote": 20.04795}, {"ts": 1770238920000, "open": 2.237, "high": 2.237, "low": 2.231, "close": 2.231, "volume": 48.78, "quote_volume": 108.93969, "trades": 8, "taker_buy_volume": 11.07, "taker_buy_quote": 24.76359}, {"ts": 1770238980000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 7.35, "quote_volume": 16.3758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239040000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239100000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239160000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 9.95, "quote_volume": 22.15865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239220000, "open": 2.225, "high": 2.225, "low": 2.222, "close": 2.222, "volume": 13.91, "quote_volume": 30.92452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239280000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 5.31, "quote_volume": 11.83068, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.83068}, {"ts": 1770239340000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239400000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239460000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239520000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239580000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 17.51, "quote_volume": 39.01228, "trades": 11, "taker_buy_volume": 17.51, "taker_buy_quote": 39.01228}, {"ts": 1770239640000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 2.224, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 401.49, "quote_volume": 892.72237, "trades": 13, "taker_buy_volume": 9.61, "taker_buy_quote": 21.35594}, {"ts": 1770239820000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239880000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240000000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 8.67, "quote_volume": 19.23873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240060000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 92.44, "quote_volume": 204.84704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240120000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240180000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 2.214, "high": 2.217, "low": 2.214, "close": 2.217, "volume": 19.46, "quote_volume": 43.10774, "trades": 9, "taker_buy_volume": 10.46, "taker_buy_quote": 23.18174}, {"ts": 1770240300000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.9, "quote_volume": 6.4235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240420000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240480000, "open": 2.217, "high": 2.222, "low": 2.217, "close": 2.221, "volume": 196.3, "quote_volume": 435.85444, "trades": 13, "taker_buy_volume": 196.3, "taker_buy_quote": 435.85444}, {"ts": 1770240540000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240600000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240660000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240720000, "open": 2.221, "high": 2.224, "low": 2.221, "close": 2.224, "volume": 38.4, "quote_volume": 85.34859, "trades": 8, "taker_buy_volume": 38.4, "taker_buy_quote": 85.34859}, {"ts": 1770240780000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240840000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240900000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 22.51, "quote_volume": 50.06224, "trades": 1, "taker_buy_volume": 22.51, "taker_buy_quote": 50.06224}, {"ts": 1770240960000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 14.25, "quote_volume": 31.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241080000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241140000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 13.34, "quote_volume": 29.65482, "trades": 2, "taker_buy_volume": 13.34, "taker_buy_quote": 29.65482}, {"ts": 1770241200000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241440000, "open": 2.213, "high": 2.213, "low": 2.207, "close": 2.208, "volume": 42.8, "quote_volume": 94.56561, "trades": 6, "taker_buy_volume": 14.28, "taker_buy_quote": 31.51886}, {"ts": 1770241500000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241560000, "open": 2.207, "high": 2.207, "low": 2.206, "close": 2.206, "volume": 16.59, "quote_volume": 36.60422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241620000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241680000, "open": 2.209, "high": 2.209, "low": 2.201, "close": 2.201, "volume": 91.57, "quote_volume": 201.98722, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241740000, "open": 2.199, "high": 2.199, "low": 2.198, "close": 2.198, "volume": 59.28, "quote_volume": 130.35169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241800000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241920000, "open": 2.201, "high": 2.206, "low": 2.201, "close": 2.206, "volume": 34.62, "quote_volume": 76.27673, "trades": 9, "taker_buy_volume": 34.62, "taker_buy_quote": 76.27673}, {"ts": 1770241980000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 304.69, "quote_volume": 671.53676, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 5.02, "quote_volume": 11.05404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242160000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 38.08, "quote_volume": 83.9664, "trades": 4, "taker_buy_volume": 38.08, "taker_buy_quote": 83.9664}, {"ts": 1770242280000, "open": 2.209, "high": 2.212, "low": 2.209, "close": 2.212, "volume": 45.33, "quote_volume": 100.20226, "trades": 10, "taker_buy_volume": 45.33, "taker_buy_quote": 100.20226}, {"ts": 1770242340000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242400000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242460000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 3.12, "quote_volume": 6.89208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242520000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242640000, "open": 2.201, "high": 2.201, "low": 2.2, "close": 2.2, "volume": 831.33, "quote_volume": 1829.62073, "trades": 12, "taker_buy_volume": 99.91, "taker_buy_quote": 219.802}, {"ts": 1770242700000, "open": 2.195, "high": 2.196, "low": 2.19, "close": 2.19, "volume": 39.29, "quote_volume": 86.13324, "trades": 9, "taker_buy_volume": 5.35, "taker_buy_quote": 11.74587}, {"ts": 1770242760000, "open": 2.19, "high": 2.19, "low": 2.18, "close": 2.18, "volume": 1781.64, "quote_volume": 3891.39278, "trades": 31, "taker_buy_volume": 73.05, "taker_buy_quote": 159.7741}, {"ts": 1770242820000, "open": 2.18, "high": 2.19, "low": 2.18, "close": 2.19, "volume": 179.81, "quote_volume": 393.05756, "trades": 10, "taker_buy_volume": 179.81, "taker_buy_quote": 393.05756}, {"ts": 1770242880000, "open": 2.185, "high": 2.185, "low": 2.184, "close": 2.184, "volume": 4.88, "quote_volume": 10.66231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242940000, "open": 2.187, "high": 2.19, "low": 2.187, "close": 2.19, "volume": 10.05, "quote_volume": 21.99441, "trades": 2, "taker_buy_volume": 10.05, "taker_buy_quote": 21.99441}, {"ts": 1770243000000, "open": 2.192, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 20.28, "quote_volume": 44.47947, "trades": 5, "taker_buy_volume": 15.65, "taker_buy_quote": 34.32606}, {"ts": 1770243060000, "open": 2.195, "high": 2.197, "low": 2.195, "close": 2.197, "volume": 8.58, "quote_volume": 18.8375, "trades": 5, "taker_buy_volume": 8.58, "taker_buy_quote": 18.8375}, {"ts": 1770243120000, "open": 2.188, "high": 2.188, "low": 2.187, "close": 2.187, "volume": 3.64, "quote_volume": 7.96382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243180000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243240000, "open": 2.191, "high": 2.194, "low": 2.191, "close": 2.194, "volume": 18.89, "quote_volume": 41.40804, "trades": 4, "taker_buy_volume": 18.89, "taker_buy_quote": 41.40804}, {"ts": 1770243300000, "open": 2.197, "high": 2.203, "low": 2.197, "close": 2.203, "volume": 35.09, "quote_volume": 77.15823, "trades": 7, "taker_buy_volume": 29.38, "taker_buy_quote": 64.61336}, {"ts": 1770243360000, "open": 2.206, "high": 2.209, "low": 2.206, "close": 2.208, "volume": 22.78, "quote_volume": 50.28956, "trades": 4, "taker_buy_volume": 20.07, "taker_buy_quote": 44.30588}, {"ts": 1770243420000, "open": 2.208, "high": 2.208, "low": 2.207, "close": 2.208, "volume": 708.53, "quote_volume": 1564.41279, "trades": 12, "taker_buy_volume": 253.9, "taker_buy_quote": 560.58975}, {"ts": 1770243480000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 7.08, "quote_volume": 15.63264, "trades": 2, "taker_buy_volume": 7.08, "taker_buy_quote": 15.63264}, {"ts": 1770243540000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 9.25, "quote_volume": 20.4055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243600000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243660000, "open": 2.21, "high": 2.22, "low": 2.21, "close": 2.22, "volume": 243.12, "quote_volume": 539.12927, "trades": 12, "taker_buy_volume": 243.12, "taker_buy_quote": 539.12927}, {"ts": 1770243720000, "open": 2.22, "high": 2.235, "low": 2.22, "close": 2.235, "volume": 341.52, "quote_volume": 759.83265, "trades": 42, "taker_buy_volume": 338.79, "taker_buy_quote": 753.75294}, {"ts": 1770243780000, "open": 2.229, "high": 2.236, "low": 2.229, "close": 2.236, "volume": 35.22, "quote_volume": 78.64918, "trades": 11, "taker_buy_volume": 35.22, "taker_buy_quote": 78.64918}, {"ts": 1770243840000, "open": 2.235, "high": 2.236, "low": 2.233, "close": 2.234, "volume": 244.97, "quote_volume": 547.37954, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243900000, "open": 2.236, "high": 2.24, "low": 2.236, "close": 2.24, "volume": 107.65, "quote_volume": 240.83272, "trades": 23, "taker_buy_volume": 79.71, "taker_buy_quote": 178.34993}, {"ts": 1770243960000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244020000, "open": 2.241, "high": 2.246, "low": 2.241, "close": 2.246, "volume": 44.65, "quote_volume": 100.16941, "trades": 9, "taker_buy_volume": 44.65, "taker_buy_quote": 100.16941}, {"ts": 1770244080000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 2.43, "quote_volume": 5.45535, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 5.45535}, {"ts": 1770244140000, "open": 2.245, "high": 2.248, "low": 2.245, "close": 2.248, "volume": 10.83, "quote_volume": 24.32226, "trades": 4, "taker_buy_volume": 10.83, "taker_buy_quote": 24.32226}, {"ts": 1770244200000, "open": 2.247, "high": 2.247, "low": 2.24, "close": 2.245, "volume": 336.95, "quote_volume": 755.19792, "trades": 56, "taker_buy_volume": 279.97, "taker_buy_quote": 627.36055}, {"ts": 1770244260000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 5.99, "quote_volume": 13.44755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244320000, "open": 2.244, "high": 2.244, "low": 2.239, "close": 2.239, "volume": 7.77, "quote_volume": 17.41358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244380000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 22.36, "quote_volume": 50.06404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 2.237, "high": 2.243, "low": 2.231, "close": 2.231, "volume": 1085.16, "quote_volume": 2428.71352, "trades": 20, "taker_buy_volume": 753.57, "taker_buy_quote": 1687.12247}, {"ts": 1770244560000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 2.74, "quote_volume": 6.10472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 2.228, "high": 2.228, "low": 2.225, "close": 2.225, "volume": 10.99, "quote_volume": 24.46754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244680000, "open": 2.222, "high": 2.222, "low": 2.219, "close": 2.219, "volume": 12.18, "quote_volume": 27.05397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244740000, "open": 2.219, "high": 2.219, "low": 2.218, "close": 2.218, "volume": 111.96, "quote_volume": 248.33996, "trades": 4, "taker_buy_volume": 11.83, "taker_buy_quote": 26.23894}, {"ts": 1770244800000, "open": 2.224, "high": 2.227, "low": 2.224, "close": 2.227, "volume": 290.84, "quote_volume": 647.60032, "trades": 5, "taker_buy_volume": 290.84, "taker_buy_quote": 647.60032}, {"ts": 1770244860000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244980000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245040000, "open": 2.217, "high": 2.217, "low": 2.213, "close": 2.213, "volume": 63.52, "quote_volume": 140.74873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245100000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 6.78, "quote_volume": 15.02448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245160000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245340000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245460000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 10.0, "quote_volume": 22.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245520000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 10.65, "quote_volume": 23.58975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245580000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 13.21, "quote_volume": 29.27336, "trades": 2, "taker_buy_volume": 13.21, "taker_buy_quote": 29.27336}, {"ts": 1770245760000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 6.77, "quote_volume": 15.00232, "trades": 1, "taker_buy_volume": 6.77, "taker_buy_quote": 15.00232}, {"ts": 1770245820000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245880000, "open": 2.207, "high": 2.207, "low": 2.204, "close": 2.204, "volume": 19.05, "quote_volume": 42.01332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245940000, "open": 2.204, "high": 2.204, "low": 2.203, "close": 2.203, "volume": 2.88, "quote_volume": 6.34534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246000000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246060000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246120000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 2.56, "quote_volume": 5.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246180000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 10.23, "quote_volume": 22.56738, "trades": 1, "taker_buy_volume": 10.23, "taker_buy_quote": 22.56738}, {"ts": 1770246240000, "open": 2.208, "high": 2.212, "low": 2.208, "close": 2.212, "volume": 17.86, "quote_volume": 39.45856, "trades": 4, "taker_buy_volume": 17.86, "taker_buy_quote": 39.45856}, {"ts": 1770246300000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 2.209, "high": 2.213, "low": 2.209, "close": 2.212, "volume": 7.27, "quote_volume": 16.07369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246420000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 160.91, "quote_volume": 356.57656, "trades": 4, "taker_buy_volume": 160.91, "taker_buy_quote": 356.57656}, {"ts": 1770246480000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 2.215, "high": 2.215, "low": 2.212, "close": 2.212, "volume": 340.25, "quote_volume": 753.32219, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246600000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 12.6, "quote_volume": 27.909, "trades": 3, "taker_buy_volume": 12.6, "taker_buy_quote": 27.909}, {"ts": 1770246660000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246720000, "open": 2.217, "high": 2.217, "low": 2.215, "close": 2.215, "volume": 503.24, "quote_volume": 1115.58408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246780000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246900000, "open": 2.217, "high": 2.217, "low": 2.213, "close": 2.215, "volume": 920.63, "quote_volume": 2040.06974, "trades": 17, "taker_buy_volume": 50.79, "taker_buy_quote": 112.4548}, {"ts": 1770246960000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 18.42, "quote_volume": 40.81872, "trades": 3, "taker_buy_volume": 15.8, "taker_buy_quote": 35.0128}, {"ts": 1770247020000, "open": 2.218, "high": 2.243, "low": 2.218, "close": 2.236, "volume": 2538.18, "quote_volume": 5654.48698, "trades": 92, "taker_buy_volume": 2162.77, "taker_buy_quote": 4814.49029}, {"ts": 1770247080000, "open": 2.232, "high": 2.234, "low": 2.228, "close": 2.228, "volume": 360.75, "quote_volume": 805.09363, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247140000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 3.36, "quote_volume": 7.48608, "trades": 1, "taker_buy_volume": 3.36, "taker_buy_quote": 7.48608}, {"ts": 1770247200000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247260000, "open": 2.23, "high": 2.233, "low": 2.225, "close": 2.225, "volume": 83.25, "quote_volume": 185.42088, "trades": 8, "taker_buy_volume": 8.97, "taker_buy_quote": 20.01012}, {"ts": 1770247320000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247380000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 16.87, "quote_volume": 37.58747, "trades": 2, "taker_buy_volume": 16.87, "taker_buy_quote": 37.58747}, {"ts": 1770247440000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 11.24, "quote_volume": 25.1214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247500000, "open": 2.241, "high": 2.241, "low": 2.239, "close": 2.239, "volume": 167.27, "quote_volume": 374.7469, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247560000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.242, "volume": 19.09, "quote_volume": 42.79632, "trades": 3, "taker_buy_volume": 19.09, "taker_buy_quote": 42.79632}, {"ts": 1770247620000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247680000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247740000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 2.46, "quote_volume": 5.5104, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 5.5104}, {"ts": 1770247800000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247860000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247920000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247980000, "open": 2.242, "high": 2.242, "low": 2.24, "close": 2.24, "volume": 67.12, "quote_volume": 150.36242, "trades": 3, "taker_buy_volume": 6.81, "taker_buy_quote": 15.26802}, {"ts": 1770248040000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248100000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 2.79, "quote_volume": 6.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 7.04, "quote_volume": 15.76256, "trades": 1, "taker_buy_volume": 7.04, "taker_buy_quote": 15.76256}, {"ts": 1770248220000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248280000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248340000, "open": 2.238, "high": 2.246, "low": 2.238, "close": 2.244, "volume": 736.96, "quote_volume": 1651.01256, "trades": 14, "taker_buy_volume": 631.92, "taker_buy_quote": 1415.10394}, {"ts": 1770248400000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248580000, "open": 2.236, "high": 2.236, "low": 2.234, "close": 2.235, "volume": 246.88, "quote_volume": 551.70521, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248640000, "open": 2.233, "high": 2.233, "low": 2.232, "close": 2.232, "volume": 59.47, "quote_volume": 132.76614, "trades": 6, "taker_buy_volume": 29.1, "taker_buy_quote": 64.9803}, {"ts": 1770248700000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248760000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 7.64, "quote_volume": 17.09068, "trades": 1, "taker_buy_volume": 7.64, "taker_buy_quote": 17.09068}, {"ts": 1770248820000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248880000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248940000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249000000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 2.89, "quote_volume": 6.46493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249060000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249120000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249240000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 49.5, "quote_volume": 110.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 2.232, "high": 2.232, "low": 2.229, "close": 2.229, "volume": 569.19, "quote_volume": 1269.66049, "trades": 31, "taker_buy_volume": 5.22, "taker_buy_quote": 11.63538}, {"ts": 1770249360000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 9.76, "quote_volume": 21.75504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249480000, "open": 2.228, "high": 2.231, "low": 2.226, "close": 2.231, "volume": 274.25, "quote_volume": 610.93981, "trades": 10, "taker_buy_volume": 103.26, "taker_buy_quote": 230.30657}, {"ts": 1770249540000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 2.26, "quote_volume": 5.0398, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 5.0398}, {"ts": 1770249600000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249660000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249720000, "open": 2.225, "high": 2.225, "low": 2.223, "close": 2.223, "volume": 25.74, "quote_volume": 57.23396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249780000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 8.0, "quote_volume": 17.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249840000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249900000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249960000, "open": 2.219, "high": 2.222, "low": 2.219, "close": 2.222, "volume": 15.62, "quote_volume": 34.6903, "trades": 3, "taker_buy_volume": 9.84, "taker_buy_quote": 21.86448}, {"ts": 1770250020000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 6.15, "quote_volume": 13.6284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250080000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250140000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250200000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250260000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250320000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.68, "quote_volume": 5.9362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250380000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 17.68, "quote_volume": 39.21424, "trades": 7, "taker_buy_volume": 17.68, "taker_buy_quote": 39.21424}, {"ts": 1770250560000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 57.1, "quote_volume": 126.8762, "trades": 2, "taker_buy_volume": 57.1, "taker_buy_quote": 126.8762}, {"ts": 1770250680000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250800000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 54.51, "quote_volume": 121.39377, "trades": 1, "taker_buy_volume": 54.51, "taker_buy_quote": 121.39377}, {"ts": 1770250860000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250980000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 7.62, "quote_volume": 17.01546, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 17.01546}, {"ts": 1770251040000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251100000, "open": 2.228, "high": 2.228, "low": 2.227, "close": 2.227, "volume": 4.68, "quote_volume": 10.42509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251160000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 5.06, "quote_volume": 11.28886, "trades": 2, "taker_buy_volume": 5.06, "taker_buy_quote": 11.28886}, {"ts": 1770251220000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251340000, "open": 2.236, "high": 2.238, "low": 2.236, "close": 2.238, "volume": 26.44, "quote_volume": 59.1595, "trades": 4, "taker_buy_volume": 26.44, "taker_buy_quote": 59.1595}, {"ts": 1770251400000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 30.13, "quote_volume": 67.28029, "trades": 2, "taker_buy_volume": 30.13, "taker_buy_quote": 67.28029}, {"ts": 1770251520000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 2.229, "high": 2.231, "low": 2.229, "close": 2.231, "volume": 125.41, "quote_volume": 279.6367, "trades": 4, "taker_buy_volume": 125.41, "taker_buy_quote": 279.6367}, {"ts": 1770251640000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251700000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 129.1, "quote_volume": 288.1512, "trades": 8, "taker_buy_volume": 129.1, "taker_buy_quote": 288.1512}, {"ts": 1770251760000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251820000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 4.5, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251880000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252000000, "open": 2.233, "high": 2.236, "low": 2.233, "close": 2.236, "volume": 68.95, "quote_volume": 154.00135, "trades": 4, "taker_buy_volume": 68.95, "taker_buy_quote": 154.00135}, {"ts": 1770252060000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 108.54, "quote_volume": 242.80398, "trades": 2, "taker_buy_volume": 108.54, "taker_buy_quote": 242.80398}, {"ts": 1770252120000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 7.76, "quote_volume": 17.37464, "trades": 1, "taker_buy_volume": 7.76, "taker_buy_quote": 17.37464}, {"ts": 1770252180000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 10.4, "quote_volume": 23.2856, "trades": 1, "taker_buy_volume": 10.4, "taker_buy_quote": 23.2856}, {"ts": 1770252300000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 9.6, "quote_volume": 21.4848, "trades": 1, "taker_buy_volume": 9.6, "taker_buy_quote": 21.4848}, {"ts": 1770252420000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 7.77, "quote_volume": 17.38926, "trades": 3, "taker_buy_volume": 7.77, "taker_buy_quote": 17.38926}, {"ts": 1770252480000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252540000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252600000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.242, "volume": 21.56, "quote_volume": 48.32193, "trades": 2, "taker_buy_volume": 21.56, "taker_buy_quote": 48.32193}, {"ts": 1770252660000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252720000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 3.03, "quote_volume": 6.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252840000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 222.02, "quote_volume": 496.88076, "trades": 2, "taker_buy_volume": 49.5, "taker_buy_quote": 110.781}, {"ts": 1770253140000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 2.233, "high": 2.233, "low": 2.232, "close": 2.233, "volume": 62.23, "quote_volume": 138.95467, "trades": 5, "taker_buy_volume": 62.23, "taker_buy_quote": 138.95467}, {"ts": 1770253320000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 53.95, "quote_volume": 120.4164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253380000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253440000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253500000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253560000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 2.91, "quote_volume": 6.51258, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 6.51258}, {"ts": 1770253620000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253680000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253740000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253800000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253860000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 2.79, "quote_volume": 6.2496, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 6.2496}, {"ts": 1770253980000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254040000, "open": 2.242, "high": 2.243, "low": 2.242, "close": 2.242, "volume": 72.54, "quote_volume": 162.68822, "trades": 9, "taker_buy_volume": 52.56, "taker_buy_quote": 117.88918}, {"ts": 1770254100000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254220000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 7.66, "quote_volume": 17.0435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254280000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254340000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254400000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 7.81, "quote_volume": 17.35382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254460000, "open": 2.219, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 12.99, "quote_volume": 28.80096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254520000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 4.92, "quote_volume": 10.8978, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.8978}, {"ts": 1770254580000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254640000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 8.9, "quote_volume": 19.6957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254700000, "open": 2.23, "high": 2.231, "low": 2.228, "close": 2.228, "volume": 31.54, "quote_volume": 70.34972, "trades": 5, "taker_buy_volume": 28.92, "taker_buy_quote": 64.51236}, {"ts": 1770254760000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254820000, "open": 2.23, "high": 2.245, "low": 2.23, "close": 2.245, "volume": 199.13, "quote_volume": 444.34262, "trades": 6, "taker_buy_volume": 199.13, "taker_buy_quote": 444.34262}, {"ts": 1770254880000, "open": 2.248, "high": 2.251, "low": 2.248, "close": 2.251, "volume": 18.67, "quote_volume": 41.99899, "trades": 3, "taker_buy_volume": 18.67, "taker_buy_quote": 41.99899}, {"ts": 1770254940000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255000000, "open": 2.254, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 232.68, "quote_volume": 524.42538, "trades": 8, "taker_buy_volume": 218.51, "taker_buy_quote": 492.52154}, {"ts": 1770255060000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 2.34, "quote_volume": 5.25564, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 5.25564}, {"ts": 1770255120000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 21.05, "quote_volume": 47.2783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255180000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 3.01, "quote_volume": 6.75745, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 6.75745}, {"ts": 1770255240000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255300000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255360000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 3.95, "quote_volume": 8.8796, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 8.8796}, {"ts": 1770255420000, "open": 2.251, "high": 2.251, "low": 2.249, "close": 2.249, "volume": 12.5, "quote_volume": 28.1285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255480000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 2.92, "quote_volume": 6.56124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255540000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255600000, "open": 2.242, "high": 2.242, "low": 2.224, "close": 2.227, "volume": 2359.21, "quote_volume": 5273.4686, "trades": 104, "taker_buy_volume": 330.37, "taker_buy_quote": 735.80761}, {"ts": 1770255660000, "open": 2.225, "high": 2.23, "low": 2.222, "close": 2.229, "volume": 162.18, "quote_volume": 360.84617, "trades": 15, "taker_buy_volume": 24.19, "taker_buy_quote": 53.88457}, {"ts": 1770255720000, "open": 2.229, "high": 2.232, "low": 2.229, "close": 2.232, "volume": 11.76, "quote_volume": 26.24124, "trades": 3, "taker_buy_volume": 9.4, "taker_buy_quote": 20.9808}, {"ts": 1770255780000, "open": 2.234, "high": 2.238, "low": 2.234, "close": 2.238, "volume": 234.37, "quote_volume": 524.02463, "trades": 10, "taker_buy_volume": 234.37, "taker_buy_quote": 524.02463}, {"ts": 1770255840000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 211.24, "quote_volume": 472.9762, "trades": 6, "taker_buy_volume": 211.24, "taker_buy_quote": 472.9762}, {"ts": 1770255900000, "open": 2.241, "high": 2.241, "low": 2.239, "close": 2.239, "volume": 8.24, "quote_volume": 18.4592, "trades": 2, "taker_buy_volume": 8.24, "taker_buy_quote": 18.4592}, {"ts": 1770255960000, "open": 2.242, "high": 2.243, "low": 2.242, "close": 2.243, "volume": 39.82, "quote_volume": 89.30684, "trades": 4, "taker_buy_volume": 39.82, "taker_buy_quote": 89.30684}, {"ts": 1770256020000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256080000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 6.5, "quote_volume": 14.56, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 14.56}, {"ts": 1770256140000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 4.92, "quote_volume": 11.01096, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 11.01096}, {"ts": 1770256200000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 14.16, "quote_volume": 31.66176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256260000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 4.92, "quote_volume": 11.00112, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 11.00112}, {"ts": 1770256320000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256380000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 4.92, "quote_volume": 10.97652, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.97652}, {"ts": 1770256500000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256620000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 2.226, "high": 2.228, "low": 2.225, "close": 2.225, "volume": 21.38, "quote_volume": 47.59558, "trades": 4, "taker_buy_volume": 10.75, "taker_buy_quote": 23.94116}, {"ts": 1770256860000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 4.92, "quote_volume": 10.947, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.947}, {"ts": 1770256920000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 5.47, "quote_volume": 12.15434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 2.219, "high": 2.222, "low": 2.219, "close": 2.222, "volume": 7.96, "quote_volume": 17.67212, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 6.57712}, {"ts": 1770257040000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 3.68, "quote_volume": 8.16592, "trades": 1, "taker_buy_volume": 3.68, "taker_buy_quote": 8.16592}, {"ts": 1770257100000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 10.47, "quote_volume": 23.23293, "trades": 2, "taker_buy_volume": 10.47, "taker_buy_quote": 23.23293}, {"ts": 1770257160000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 8.94, "quote_volume": 19.81104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257220000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 4.92, "quote_volume": 10.94208, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.94208}, {"ts": 1770257340000, "open": 2.225, "high": 2.225, "low": 2.223, "close": 2.223, "volume": 6.18, "quote_volume": 13.74581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257400000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257460000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257520000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257580000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257640000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 9.02, "quote_volume": 19.99734, "trades": 1, "taker_buy_volume": 9.02, "taker_buy_quote": 19.99734}, {"ts": 1770257700000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 7.72, "quote_volume": 17.08436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257760000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 4.92, "quote_volume": 10.88796, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.88796}, {"ts": 1770257820000, "open": 2.211, "high": 2.228, "low": 2.211, "close": 2.221, "volume": 261.19, "quote_volume": 580.42777, "trades": 45, "taker_buy_volume": 241.25, "taker_buy_quote": 536.17532}, {"ts": 1770257880000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 4.92, "quote_volume": 10.93224, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.93224}, {"ts": 1770257940000, "open": 2.227, "high": 2.23, "low": 2.227, "close": 2.23, "volume": 24.93, "quote_volume": 55.56609, "trades": 6, "taker_buy_volume": 16.05, "taker_buy_quote": 35.77674}, {"ts": 1770258000000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 5.38, "quote_volume": 11.9974, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 11.9974}, {"ts": 1770258060000, "open": 2.23, "high": 2.23, "low": 2.228, "close": 2.228, "volume": 60.13, "quote_volume": 133.9777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258120000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258180000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258240000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 11.52, "quote_volume": 25.6896, "trades": 2, "taker_buy_volume": 11.52, "taker_buy_quote": 25.6896}, {"ts": 1770258360000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 11.5, "quote_volume": 25.62034, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 25.62034}, {"ts": 1770258480000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258540000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 17.79, "quote_volume": 39.6717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 2.229, "high": 2.235, "low": 2.229, "close": 2.235, "volume": 12.4, "quote_volume": 27.68746, "trades": 3, "taker_buy_volume": 9.73, "taker_buy_quote": 21.73603}, {"ts": 1770258660000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258720000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258780000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258840000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258900000, "open": 2.23, "high": 2.248, "low": 2.23, "close": 2.241, "volume": 501.55, "quote_volume": 1124.64866, "trades": 31, "taker_buy_volume": 394.66, "taker_buy_quote": 885.13579}, {"ts": 1770258960000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259020000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259080000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 11.3, "quote_volume": 25.31201, "trades": 3, "taker_buy_volume": 11.3, "taker_buy_quote": 25.31201}, {"ts": 1770259140000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259200000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 47.33, "quote_volume": 105.92454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259260000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 4.92, "quote_volume": 11.00112, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 11.00112}, {"ts": 1770259320000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 4.92, "quote_volume": 11.03064, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 11.03064}, {"ts": 1770259380000, "open": 2.241, "high": 2.245, "low": 2.241, "close": 2.245, "volume": 59.54, "quote_volume": 133.45643, "trades": 5, "taker_buy_volume": 59.54, "taker_buy_quote": 133.45643}, {"ts": 1770259440000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 4.68, "quote_volume": 10.50192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259500000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259560000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259620000, "open": 2.231, "high": 2.231, "low": 2.229, "close": 2.229, "volume": 18.94, "quote_volume": 42.2331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 2.228, "high": 2.228, "low": 2.216, "close": 2.221, "volume": 925.87, "quote_volume": 2058.56007, "trades": 33, "taker_buy_volume": 42.16, "taker_buy_quote": 93.60853}, {"ts": 1770259740000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259800000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 12.65, "quote_volume": 28.1083, "trades": 2, "taker_buy_volume": 12.65, "taker_buy_quote": 28.1083}, {"ts": 1770259920000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 4.92, "quote_volume": 10.93224, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.93224}, {"ts": 1770259980000, "open": 2.226, "high": 2.228, "low": 2.226, "close": 2.228, "volume": 49.59, "quote_volume": 110.46664, "trades": 4, "taker_buy_volume": 49.59, "taker_buy_quote": 110.46664}, {"ts": 1770260040000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 2.37, "quote_volume": 5.25666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260160000, "open": 2.221, "high": 2.221, "low": 2.22, "close": 2.22, "volume": 9.66, "quote_volume": 21.45012, "trades": 4, "taker_buy_volume": 4.92, "taker_buy_quote": 10.92732}, {"ts": 1770260220000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260340000, "open": 2.213, "high": 2.213, "low": 2.207, "close": 2.211, "volume": 52.19, "quote_volume": 115.37273, "trades": 8, "taker_buy_volume": 15.1, "taker_buy_quote": 33.3686}, {"ts": 1770260400000, "open": 2.213, "high": 2.222, "low": 2.212, "close": 2.221, "volume": 108.42, "quote_volume": 240.40181, "trades": 27, "taker_buy_volume": 94.35, "taker_buy_quote": 209.19203}, {"ts": 1770260460000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 4.92, "quote_volume": 10.90764, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 10.90764}, {"ts": 1770260520000, "open": 2.219, "high": 2.219, "low": 2.217, "close": 2.217, "volume": 9.84, "quote_volume": 21.82512, "trades": 2, "taker_buy_volume": 9.84, "taker_buy_quote": 21.82512}, {"ts": 1770260580000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260640000, "open": 2.216, "high": 2.216, "low": 2.214, "close": 2.214, "volume": 131.44, "quote_volume": 291.16045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260700000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260820000, "open": 2.213, "high": 2.214, "low": 2.213, "close": 2.214, "volume": 21.46, "quote_volume": 47.49814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260880000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260940000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261000000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 17.47, "quote_volume": 38.91739, "trades": 5, "taker_buy_volume": 17.47, "taker_buy_quote": 38.91739}, {"ts": 1770261060000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261240000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261360000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261420000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261480000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261540000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261600000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261660000, "open": 2.23, "high": 2.234, "low": 2.23, "close": 2.234, "volume": 24.2, "quote_volume": 54.02585, "trades": 6, "taker_buy_volume": 24.2, "taker_buy_quote": 54.02585}, {"ts": 1770261720000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 100.0, "quote_volume": 223.4, "trades": 3, "taker_buy_volume": 4.03, "taker_buy_quote": 9.00302}, {"ts": 1770261780000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261840000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 28.16, "quote_volume": 62.82496, "trades": 2, "taker_buy_volume": 28.16, "taker_buy_quote": 62.82496}, {"ts": 1770261900000, "open": 2.236, "high": 2.239, "low": 2.236, "close": 2.239, "volume": 16.34, "quote_volume": 36.56749, "trades": 5, "taker_buy_volume": 16.34, "taker_buy_quote": 36.56749}, {"ts": 1770261960000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262080000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262140000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262200000, "open": 2.233, "high": 2.233, "low": 2.23, "close": 2.23, "volume": 269.57, "quote_volume": 601.37219, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262260000, "open": 2.228, "high": 2.228, "low": 2.226, "close": 2.226, "volume": 132.38, "quote_volume": 294.85608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262320000, "open": 2.231, "high": 2.235, "low": 2.231, "close": 2.235, "volume": 482.12, "quote_volume": 1076.41088, "trades": 9, "taker_buy_volume": 482.12, "taker_buy_quote": 1076.41088}, {"ts": 1770262380000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262440000, "open": 2.233, "high": 2.235, "low": 2.232, "close": 2.235, "volume": 21.39, "quote_volume": 47.79585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262500000, "open": 2.235, "high": 2.239, "low": 2.235, "close": 2.239, "volume": 15.39, "quote_volume": 34.43719, "trades": 5, "taker_buy_volume": 15.39, "taker_buy_quote": 34.43719}, {"ts": 1770262560000, "open": 2.235, "high": 2.237, "low": 2.235, "close": 2.236, "volume": 125.53, "quote_volume": 280.64241, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262620000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 21.82, "quote_volume": 48.6586, "trades": 2, "taker_buy_volume": 21.82, "taker_buy_quote": 48.6586}, {"ts": 1770262680000, "open": 2.23, "high": 2.23, "low": 2.229, "close": 2.229, "volume": 15.94, "quote_volume": 35.54332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262740000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262800000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 30.0, "quote_volume": 66.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262860000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 3.6, "quote_volume": 8.0352, "trades": 1, "taker_buy_volume": 3.6, "taker_buy_quote": 8.0352}, {"ts": 1770262920000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 6.21, "quote_volume": 13.86072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262980000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263040000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 2.231, "high": 2.231, "low": 2.23, "close": 2.23, "volume": 34.85, "quote_volume": 77.7341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263160000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 13.65, "quote_volume": 30.45315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263220000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263280000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 17.12, "quote_volume": 38.21184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263340000, "open": 2.229, "high": 2.23, "low": 2.229, "close": 2.229, "volume": 55.93, "quote_volume": 124.6928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263400000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263520000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263580000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 8.98, "quote_volume": 20.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263640000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263760000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263880000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264000000, "open": 2.226, "high": 2.226, "low": 2.225, "close": 2.225, "volume": 83.18, "quote_volume": 185.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264120000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 22.37, "quote_volume": 50.01932, "trades": 1, "taker_buy_volume": 22.37, "taker_buy_quote": 50.01932}, {"ts": 1770264180000, "open": 2.236, "high": 2.24, "low": 2.231, "close": 2.235, "volume": 918.72, "quote_volume": 2053.49818, "trades": 22, "taker_buy_volume": 2.34, "taker_buy_quote": 5.2416}, {"ts": 1770264240000, "open": 2.236, "high": 2.24, "low": 2.236, "close": 2.24, "volume": 800.22, "quote_volume": 1789.76186, "trades": 11, "taker_buy_volume": 800.22, "taker_buy_quote": 1789.76186}, {"ts": 1770264300000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264360000, "open": 2.238, "high": 2.238, "low": 2.228, "close": 2.228, "volume": 1132.14, "quote_volume": 2524.86996, "trades": 53, "taker_buy_volume": 253.0, "taker_buy_quote": 564.14495}, {"ts": 1770264420000, "open": 2.229, "high": 2.232, "low": 2.226, "close": 2.232, "volume": 192.57, "quote_volume": 429.24819, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 367.785}, {"ts": 1770264480000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 7.04, "quote_volume": 15.74144, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 7.11048}, {"ts": 1770264540000, "open": 2.236, "high": 2.245, "low": 2.236, "close": 2.245, "volume": 89.15, "quote_volume": 199.92227, "trades": 8, "taker_buy_volume": 37.13, "taker_buy_quote": 83.13737}, {"ts": 1770264600000, "open": 2.248, "high": 2.257, "low": 2.248, "close": 2.248, "volume": 255.84, "quote_volume": 575.46447, "trades": 12, "taker_buy_volume": 25.32, "taker_buy_quote": 57.01587}, {"ts": 1770264660000, "open": 2.242, "high": 2.243, "low": 2.241, "close": 2.241, "volume": 194.03, "quote_volume": 435.00472, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264720000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 2.67, "quote_volume": 5.99148, "trades": 2, "taker_buy_volume": 2.67, "taker_buy_quote": 5.99148}, {"ts": 1770264780000, "open": 2.248, "high": 2.249, "low": 2.248, "close": 2.249, "volume": 26.72, "quote_volume": 60.08969, "trades": 4, "taker_buy_volume": 26.72, "taker_buy_quote": 60.08969}, {"ts": 1770264840000, "open": 2.244, "high": 2.244, "low": 2.231, "close": 2.24, "volume": 3183.78, "quote_volume": 7119.79745, "trades": 141, "taker_buy_volume": 578.97, "taker_buy_quote": 1292.99082}, {"ts": 1770264900000, "open": 2.242, "high": 2.243, "low": 2.241, "close": 2.241, "volume": 138.55, "quote_volume": 310.52426, "trades": 21, "taker_buy_volume": 45.21, "taker_buy_quote": 101.34932}, {"ts": 1770264960000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 8.26, "quote_volume": 18.51892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265020000, "open": 2.236, "high": 2.238, "low": 2.233, "close": 2.238, "volume": 371.54, "quote_volume": 830.39749, "trades": 18, "taker_buy_volume": 167.47, "taker_buy_quote": 374.46424}, {"ts": 1770265080000, "open": 2.248, "high": 2.251, "low": 2.248, "close": 2.251, "volume": 11.48, "quote_volume": 25.8164, "trades": 2, "taker_buy_volume": 11.48, "taker_buy_quote": 25.8164}, {"ts": 1770265140000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 3.12, "quote_volume": 7.01064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265200000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 22.81, "quote_volume": 51.27688, "trades": 2, "taker_buy_volume": 22.81, "taker_buy_quote": 51.27688}, {"ts": 1770265260000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 3.1, "quote_volume": 6.9657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265320000, "open": 2.251, "high": 2.251, "low": 2.248, "close": 2.248, "volume": 15.62, "quote_volume": 35.12297, "trades": 4, "taker_buy_volume": 1.43, "taker_buy_quote": 3.21893}, {"ts": 1770265380000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.246, "volume": 16.83, "quote_volume": 37.79155, "trades": 4, "taker_buy_volume": 16.83, "taker_buy_quote": 37.79155}, {"ts": 1770265440000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 3.04, "quote_volume": 6.82176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265500000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265560000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 22.59, "quote_volume": 50.75973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265620000, "open": 2.24, "high": 2.24, "low": 2.237, "close": 2.238, "volume": 73.19, "quote_volume": 163.89099, "trades": 15, "taker_buy_volume": 25.77, "taker_buy_quote": 57.67019}, {"ts": 1770265680000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265740000, "open": 2.242, "high": 2.244, "low": 2.242, "close": 2.244, "volume": 79.8, "quote_volume": 178.99516, "trades": 5, "taker_buy_volume": 79.8, "taker_buy_quote": 178.99516}, {"ts": 1770265800000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265860000, "open": 2.24, "high": 2.249, "low": 2.24, "close": 2.245, "volume": 323.41, "quote_volume": 726.33807, "trades": 20, "taker_buy_volume": 206.99, "taker_buy_quote": 464.83778}, {"ts": 1770265920000, "open": 2.243, "high": 2.249, "low": 2.243, "close": 2.246, "volume": 171.24, "quote_volume": 384.54123, "trades": 16, "taker_buy_volume": 99.22, "taker_buy_quote": 222.72421}, {"ts": 1770265980000, "open": 2.244, "high": 2.247, "low": 2.244, "close": 2.247, "volume": 83.92, "quote_volume": 188.34356, "trades": 13, "taker_buy_volume": 12.56, "taker_buy_quote": 28.21172}, {"ts": 1770266040000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266100000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 2.254, "high": 2.254, "low": 2.244, "close": 2.25, "volume": 625.55, "quote_volume": 1405.89048, "trades": 30, "taker_buy_volume": 41.2, "taker_buy_quote": 92.72731}, {"ts": 1770266220000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 54.44, "quote_volume": 122.43556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266280000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 21.23, "quote_volume": 47.74627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266340000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266400000, "open": 2.25, "high": 2.25, "low": 2.248, "close": 2.25, "volume": 174.39, "quote_volume": 392.29758, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266460000, "open": 2.257, "high": 2.26, "low": 2.257, "close": 2.259, "volume": 106.99, "quote_volume": 241.5415, "trades": 11, "taker_buy_volume": 42.53, "taker_buy_quote": 96.01136}, {"ts": 1770266520000, "open": 2.259, "high": 2.263, "low": 2.259, "close": 2.262, "volume": 40.05, "quote_volume": 90.51883, "trades": 11, "taker_buy_volume": 11.72, "taker_buy_quote": 26.51238}, {"ts": 1770266580000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266640000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266700000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266760000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266820000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 5.03, "quote_volume": 11.39798, "trades": 1, "taker_buy_volume": 5.03, "taker_buy_quote": 11.39798}, {"ts": 1770266880000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266940000, "open": 2.265, "high": 2.267, "low": 2.255, "close": 2.255, "volume": 1474.91, "quote_volume": 3333.29132, "trades": 36, "taker_buy_volume": 328.06, "taker_buy_quote": 740.89783}, {"ts": 1770267000000, "open": 2.256, "high": 2.259, "low": 2.256, "close": 2.259, "volume": 18.43, "quote_volume": 41.6008, "trades": 6, "taker_buy_volume": 18.43, "taker_buy_quote": 41.6008}, {"ts": 1770267060000, "open": 2.254, "high": 2.259, "low": 2.254, "close": 2.259, "volume": 66.08, "quote_volume": 149.21556, "trades": 10, "taker_buy_volume": 56.78, "taker_buy_quote": 128.25336}, {"ts": 1770267120000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267180000, "open": 2.252, "high": 2.252, "low": 2.25, "close": 2.252, "volume": 333.72, "quote_volume": 750.92768, "trades": 8, "taker_buy_volume": 22.56, "taker_buy_quote": 50.80176}, {"ts": 1770267240000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267300000, "open": 2.25, "high": 2.25, "low": 2.249, "close": 2.249, "volume": 98.32, "quote_volume": 221.21477, "trades": 2, "taker_buy_volume": 93.09, "taker_buy_quote": 209.4525}, {"ts": 1770267360000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 56.47, "quote_volume": 126.83162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267420000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267480000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267540000, "open": 2.247, "high": 2.247, "low": 2.244, "close": 2.244, "volume": 106.53, "quote_volume": 239.17461, "trades": 13, "taker_buy_volume": 13.54, "taker_buy_quote": 30.42438}, {"ts": 1770267600000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267660000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267780000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 6.67, "quote_volume": 14.96081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267840000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267900000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 2.57, "quote_volume": 5.76451, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 5.76451}, {"ts": 1770267960000, "open": 2.242, "high": 2.242, "low": 2.241, "close": 2.241, "volume": 59.9, "quote_volume": 134.27629, "trades": 17, "taker_buy_volume": 17.37, "taker_buy_quote": 38.94354}, {"ts": 1770268020000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268080000, "open": 2.24, "high": 2.24, "low": 2.237, "close": 2.237, "volume": 13.06, "quote_volume": 29.22953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268140000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268200000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 19.1, "quote_volume": 42.784, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 42.784}, {"ts": 1770268260000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268320000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268380000, "open": 2.246, "high": 2.246, "low": 2.245, "close": 2.245, "volume": 11.56, "quote_volume": 25.95798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268440000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 5.78, "quote_volume": 12.9761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 3.22, "quote_volume": 7.20958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268560000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 5.8, "quote_volume": 12.992, "trades": 1, "taker_buy_volume": 5.8, "taker_buy_quote": 12.992}, {"ts": 1770268620000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 2.53, "quote_volume": 5.65708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268740000, "open": 2.234, "high": 2.234, "low": 2.231, "close": 2.231, "volume": 13.3, "quote_volume": 29.69438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268800000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268860000, "open": 2.231, "high": 2.231, "low": 2.228, "close": 2.228, "volume": 10.17, "quote_volume": 22.66584, "trades": 2, "taker_buy_volume": 2.36, "taker_buy_quote": 5.26516}, {"ts": 1770268920000, "open": 2.225, "high": 2.225, "low": 2.22, "close": 2.221, "volume": 543.64, "quote_volume": 1208.05547, "trades": 12, "taker_buy_volume": 3.83, "taker_buy_quote": 8.50643}, {"ts": 1770268980000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 33.13, "quote_volume": 73.5486, "trades": 3, "taker_buy_volume": 33.13, "taker_buy_quote": 73.5486}, {"ts": 1770269040000, "open": 2.219, "high": 2.219, "low": 2.218, "close": 2.218, "volume": 25.39, "quote_volume": 56.32312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269100000, "open": 2.226, "high": 2.231, "low": 2.226, "close": 2.226, "volume": 163.92, "quote_volume": 365.39555, "trades": 9, "taker_buy_volume": 160.41, "taker_buy_quote": 357.5797}, {"ts": 1770269160000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269220000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269280000, "open": 2.227, "high": 2.227, "low": 2.226, "close": 2.226, "volume": 4.99, "quote_volume": 11.11164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269340000, "open": 2.233, "high": 2.24, "low": 2.233, "close": 2.237, "volume": 210.67, "quote_volume": 471.64541, "trades": 15, "taker_buy_volume": 139.09, "taker_buy_quote": 311.46827}, {"ts": 1770269400000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269460000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269520000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269580000, "open": 2.229, "high": 2.236, "low": 2.228, "close": 2.236, "volume": 10.07, "quote_volume": 22.47124, "trades": 4, "taker_buy_volume": 4.41, "taker_buy_quote": 9.8571}, {"ts": 1770269640000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269700000, "open": 2.237, "high": 2.239, "low": 2.237, "close": 2.239, "volume": 44.7, "quote_volume": 100.07039, "trades": 5, "taker_buy_volume": 44.7, "taker_buy_quote": 100.07039}, {"ts": 1770269760000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269820000, "open": 2.242, "high": 2.248, "low": 2.242, "close": 2.248, "volume": 227.38, "quote_volume": 510.25997, "trades": 5, "taker_buy_volume": 227.38, "taker_buy_quote": 510.25997}, {"ts": 1770269880000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269940000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270000000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270060000, "open": 2.242, "high": 2.254, "low": 2.242, "close": 2.254, "volume": 17.66, "quote_volume": 39.7544, "trades": 4, "taker_buy_volume": 17.66, "taker_buy_quote": 39.7544}, {"ts": 1770270120000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 20.04, "quote_volume": 45.17016, "trades": 1, "taker_buy_volume": 20.04, "taker_buy_quote": 45.17016}, {"ts": 1770270180000, "open": 2.252, "high": 2.252, "low": 2.251, "close": 2.251, "volume": 4.37, "quote_volume": 9.84038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 2.252, "high": 2.256, "low": 2.252, "close": 2.256, "volume": 14.04, "quote_volume": 31.65765, "trades": 5, "taker_buy_volume": 14.04, "taker_buy_quote": 31.65765}, {"ts": 1770270300000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 2.64, "quote_volume": 5.93736, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 5.93736}, {"ts": 1770270360000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270420000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270480000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270540000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270600000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 2.35, "quote_volume": 5.26635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270660000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270720000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270780000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 7.88, "quote_volume": 17.62756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270840000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 6.68, "quote_volume": 14.92312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270900000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 26.22, "quote_volume": 58.49682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270960000, "open": 2.228, "high": 2.228, "low": 2.224, "close": 2.224, "volume": 824.63, "quote_volume": 1835.23348, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "open": 2.225, "high": 2.232, "low": 2.225, "close": 2.232, "volume": 370.25, "quote_volume": 824.26125, "trades": 7, "taker_buy_volume": 370.25, "taker_buy_quote": 824.26125}, {"ts": 1770271080000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271140000, "open": 2.226, "high": 2.226, "low": 2.225, "close": 2.225, "volume": 80.27, "quote_volume": 178.63378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271200000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271260000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271320000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271380000, "open": 2.227, "high": 2.227, "low": 2.222, "close": 2.222, "volume": 13.12, "quote_volume": 29.18089, "trades": 3, "taker_buy_volume": 5.65, "taker_buy_quote": 12.58255}, {"ts": 1770271440000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 8.15, "quote_volume": 18.08485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271500000, "open": 2.218, "high": 2.218, "low": 2.213, "close": 2.213, "volume": 319.95, "quote_volume": 709.61315, "trades": 5, "taker_buy_volume": 309.16, "taker_buy_quote": 685.71688}, {"ts": 1770271560000, "open": 2.215, "high": 2.226, "low": 2.215, "close": 2.216, "volume": 1711.2, "quote_volume": 3798.38318, "trades": 28, "taker_buy_volume": 1696.34, "taker_buy_quote": 3765.38232}, {"ts": 1770271620000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 2.68, "quote_volume": 5.94692, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 5.94692}, {"ts": 1770271680000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271740000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271800000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271860000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271920000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271980000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272040000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272100000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.75, "quote_volume": 6.09125, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 6.09125}, {"ts": 1770272160000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 25.4, "quote_volume": 56.2356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272220000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272280000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 8.91, "quote_volume": 19.6911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272340000, "open": 2.207, "high": 2.207, "low": 2.205, "close": 2.205, "volume": 31.14, "quote_volume": 68.67562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272400000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 4.69, "quote_volume": 10.33676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272520000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272580000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272640000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272700000, "open": 2.201, "high": 2.201, "low": 2.199, "close": 2.199, "volume": 24.18, "quote_volume": 53.18555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272760000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272820000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 25.03, "quote_volume": 55.09103, "trades": 2, "taker_buy_volume": 25.03, "taker_buy_quote": 55.09103}, {"ts": 1770272880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272940000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 49.5, "quote_volume": 108.9495, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 108.9495}, {"ts": 1770273000000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273060000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273120000, "open": 2.207, "high": 2.207, "low": 2.195, "close": 2.198, "volume": 976.76, "quote_volume": 2149.10307, "trades": 44, "taker_buy_volume": 5.22, "taker_buy_quote": 11.46856}, {"ts": 1770273180000, "open": 2.199, "high": 2.201, "low": 2.199, "close": 2.2, "volume": 72.6, "quote_volume": 159.73582, "trades": 5, "taker_buy_volume": 72.6, "taker_buy_quote": 159.73582}, {"ts": 1770273240000, "open": 2.204, "high": 2.206, "low": 2.204, "close": 2.206, "volume": 56.25, "quote_volume": 124.08204, "trades": 3, "taker_buy_volume": 56.25, "taker_buy_quote": 124.08204}, {"ts": 1770273300000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273360000, "open": 2.207, "high": 2.214, "low": 2.205, "close": 2.214, "volume": 1737.7, "quote_volume": 3839.09755, "trades": 77, "taker_buy_volume": 1045.84, "taker_buy_quote": 2312.66935}, {"ts": 1770273420000, "open": 2.21, "high": 2.218, "low": 2.21, "close": 2.215, "volume": 1252.64, "quote_volume": 2773.23194, "trades": 63, "taker_buy_volume": 1228.63, "taker_buy_quote": 2720.12686}, {"ts": 1770273480000, "open": 2.21, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 14.7, "quote_volume": 32.49073, "trades": 5, "taker_buy_volume": 5.51, "taker_buy_quote": 12.1771}, {"ts": 1770273540000, "open": 2.21, "high": 2.213, "low": 2.21, "close": 2.213, "volume": 15.95, "quote_volume": 35.27203, "trades": 7, "taker_buy_volume": 15.95, "taker_buy_quote": 35.27203}, {"ts": 1770273600000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 2.213, "high": 2.213, "low": 2.189, "close": 2.195, "volume": 4261.58, "quote_volume": 9388.1926, "trades": 146, "taker_buy_volume": 355.13, "taker_buy_quote": 780.29065}, {"ts": 1770273720000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273780000, "open": 2.195, "high": 2.2, "low": 2.195, "close": 2.199, "volume": 151.83, "quote_volume": 333.64859, "trades": 10, "taker_buy_volume": 142.53, "taker_buy_quote": 313.19449}, {"ts": 1770273840000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273960000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 12.77, "quote_volume": 28.15785, "trades": 3, "taker_buy_volume": 12.77, "taker_buy_quote": 28.15785}, {"ts": 1770274020000, "open": 2.202, "high": 2.202, "low": 2.188, "close": 2.188, "volume": 176.77, "quote_volume": 387.1458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274080000, "open": 2.189, "high": 2.19, "low": 2.189, "close": 2.19, "volume": 11.23, "quote_volume": 24.58532, "trades": 3, "taker_buy_volume": 2.85, "taker_buy_quote": 6.2415}, {"ts": 1770274140000, "open": 2.195, "high": 2.196, "low": 2.195, "close": 2.196, "volume": 74.68, "quote_volume": 163.99395, "trades": 3, "taker_buy_volume": 74.68, "taker_buy_quote": 163.99395}, {"ts": 1770274200000, "open": 2.193, "high": 2.193, "low": 2.192, "close": 2.193, "volume": 8.81, "quote_volume": 19.31701, "trades": 3, "taker_buy_volume": 2.79, "taker_buy_quote": 6.11847}, {"ts": 1770274260000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274320000, "open": 2.191, "high": 2.191, "low": 2.165, "close": 2.175, "volume": 7922.14, "quote_volume": 17260.35263, "trades": 236, "taker_buy_volume": 1192.54, "taker_buy_quote": 2598.21868}, {"ts": 1770274380000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 136.11, "quote_volume": 296.31147, "trades": 2, "taker_buy_volume": 136.11, "taker_buy_quote": 296.31147}, {"ts": 1770274440000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 12.22, "quote_volume": 26.5785, "trades": 3, "taker_buy_volume": 3.21, "taker_buy_quote": 6.98175}, {"ts": 1770274500000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274560000, "open": 2.182, "high": 2.185, "low": 2.182, "close": 2.185, "volume": 30.12, "quote_volume": 65.75109, "trades": 9, "taker_buy_volume": 30.12, "taker_buy_quote": 65.75109}, {"ts": 1770274620000, "open": 2.185, "high": 2.187, "low": 2.185, "close": 2.187, "volume": 9.84, "quote_volume": 21.50855, "trades": 4, "taker_buy_volume": 9.84, "taker_buy_quote": 21.50855}, {"ts": 1770274680000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 2.184, "high": 2.185, "low": 2.184, "close": 2.185, "volume": 6.16, "quote_volume": 13.45659, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 13.45659}, {"ts": 1770274800000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274860000, "open": 2.188, "high": 2.197, "low": 2.188, "close": 2.197, "volume": 94.94, "quote_volume": 208.13052, "trades": 10, "taker_buy_volume": 45.44, "taker_buy_quote": 99.67602}, {"ts": 1770274920000, "open": 2.197, "high": 2.21, "low": 2.197, "close": 2.207, "volume": 290.5, "quote_volume": 640.74324, "trades": 23, "taker_buy_volume": 58.46, "taker_buy_quote": 128.85136}, {"ts": 1770274980000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275040000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275100000, "open": 2.198, "high": 2.2, "low": 2.197, "close": 2.2, "volume": 90.49, "quote_volume": 198.90395, "trades": 12, "taker_buy_volume": 30.58, "taker_buy_quote": 67.22177}, {"ts": 1770275160000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275220000, "open": 2.197, "high": 2.206, "low": 2.194, "close": 2.197, "volume": 252.56, "quote_volume": 555.15211, "trades": 17, "taker_buy_volume": 115.9, "taker_buy_quote": 255.07947}, {"ts": 1770275280000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 20.71, "quote_volume": 45.43774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275340000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 2.192, "high": 2.193, "low": 2.192, "close": 2.193, "volume": 12.35, "quote_volume": 27.07202, "trades": 3, "taker_buy_volume": 3.25, "taker_buy_quote": 7.12482}, {"ts": 1770275460000, "open": 2.189, "high": 2.189, "low": 2.188, "close": 2.188, "volume": 5.52, "quote_volume": 12.08292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275520000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275580000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275640000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.06, "quote_volume": 11.06116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275700000, "open": 2.183, "high": 2.183, "low": 2.18, "close": 2.18, "volume": 61.8, "quote_volume": 134.7955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275760000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275820000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275880000, "open": 2.186, "high": 2.189, "low": 2.186, "close": 2.189, "volume": 136.87, "quote_volume": 299.20649, "trades": 3, "taker_buy_volume": 136.87, "taker_buy_quote": 299.20649}, {"ts": 1770275940000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 7.47, "quote_volume": 16.34436, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 16.34436}, {"ts": 1770276000000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276060000, "open": 2.194, "high": 2.198, "low": 2.194, "close": 2.198, "volume": 1135.63, "quote_volume": 2494.34852, "trades": 13, "taker_buy_volume": 1135.63, "taker_buy_quote": 2494.34852}, {"ts": 1770276120000, "open": 2.199, "high": 2.203, "low": 2.199, "close": 2.203, "volume": 13.13, "quote_volume": 28.89264, "trades": 3, "taker_buy_volume": 10.74, "taker_buy_quote": 23.63703}, {"ts": 1770276180000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276240000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276300000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276360000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 3.5, "quote_volume": 7.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 2.203, "high": 2.208, "low": 2.203, "close": 2.208, "volume": 23.72, "quote_volume": 52.30069, "trades": 10, "taker_buy_volume": 23.72, "taker_buy_quote": 52.30069}, {"ts": 1770276480000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276540000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 3.5, "quote_volume": 7.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276720000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 16.24, "quote_volume": 35.728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 2.57, "quote_volume": 5.64886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276960000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 63.78, "quote_volume": 140.19924, "trades": 8, "taker_buy_volume": 63.78, "taker_buy_quote": 140.19924}, {"ts": 1770277020000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277080000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 24.75, "quote_volume": 54.45, "trades": 1, "taker_buy_volume": 24.75, "taker_buy_quote": 54.45}, {"ts": 1770277140000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277200000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277260000, "open": 2.198, "high": 2.198, "low": 2.191, "close": 2.193, "volume": 90.93, "quote_volume": 199.39526, "trades": 8, "taker_buy_volume": 55.1, "taker_buy_quote": 120.8231}, {"ts": 1770277320000, "open": 2.193, "high": 2.194, "low": 2.193, "close": 2.194, "volume": 6.84, "quote_volume": 15.00468, "trades": 4, "taker_buy_volume": 6.84, "taker_buy_quote": 15.00468}, {"ts": 1770277380000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 2.45, "quote_volume": 5.3704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277440000, "open": 2.196, "high": 2.2, "low": 2.196, "close": 2.2, "volume": 76.99, "quote_volume": 169.25848, "trades": 8, "taker_buy_volume": 76.99, "taker_buy_quote": 169.25848}, {"ts": 1770277500000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277560000, "open": 2.203, "high": 2.203, "low": 2.199, "close": 2.199, "volume": 8.08, "quote_volume": 17.78588, "trades": 3, "taker_buy_volume": 4.49, "taker_buy_quote": 9.89147}, {"ts": 1770277620000, "open": 2.203, "high": 2.206, "low": 2.203, "close": 2.204, "volume": 20.37, "quote_volume": 44.89833, "trades": 8, "taker_buy_volume": 13.65, "taker_buy_quote": 30.08745}, {"ts": 1770277680000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277740000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277800000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277860000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277980000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 20.34, "quote_volume": 44.72766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278040000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278100000, "open": 2.195, "high": 2.195, "low": 2.194, "close": 2.194, "volume": 42.45, "quote_volume": 93.13886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278160000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 49.5, "quote_volume": 108.702, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 108.702}, {"ts": 1770278220000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 2.28, "quote_volume": 5.0046, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 5.0046}, {"ts": 1770278280000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278340000, "open": 2.193, "high": 2.196, "low": 2.193, "close": 2.196, "volume": 154.73, "quote_volume": 339.41031, "trades": 10, "taker_buy_volume": 154.73, "taker_buy_quote": 339.41031}, {"ts": 1770278400000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 3.59, "quote_volume": 7.89082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278460000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 5.24, "quote_volume": 11.53848, "trades": 2, "taker_buy_volume": 5.24, "taker_buy_quote": 11.53848}, {"ts": 1770278520000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 50.92, "quote_volume": 112.12584, "trades": 1, "taker_buy_volume": 50.92, "taker_buy_quote": 112.12584}, {"ts": 1770278580000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278640000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278700000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278760000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 8.4, "quote_volume": 18.5556, "trades": 1, "taker_buy_volume": 8.4, "taker_buy_quote": 18.5556}, {"ts": 1770278820000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 18.01, "quote_volume": 39.8021, "trades": 4, "taker_buy_volume": 18.01, "taker_buy_quote": 39.8021}, {"ts": 1770278880000, "open": 2.212, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 6.62, "quote_volume": 14.647, "trades": 3, "taker_buy_volume": 6.62, "taker_buy_quote": 14.647}, {"ts": 1770278940000, "open": 2.215, "high": 2.218, "low": 2.215, "close": 2.216, "volume": 202.18, "quote_volume": 448.30006, "trades": 26, "taker_buy_volume": 142.02, "taker_buy_quote": 314.97757}, {"ts": 1770279000000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 26.47, "quote_volume": 58.65752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279060000, "open": 2.216, "high": 2.219, "low": 2.216, "close": 2.219, "volume": 10.97, "quote_volume": 24.33391, "trades": 4, "taker_buy_volume": 8.13, "taker_buy_quote": 18.04047}, {"ts": 1770279120000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 7.25, "quote_volume": 16.095, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 16.095}, {"ts": 1770279180000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279240000, "open": 2.22, "high": 2.224, "low": 2.22, "close": 2.221, "volume": 207.93, "quote_volume": 461.7312, "trades": 8, "taker_buy_volume": 158.44, "taker_buy_quote": 351.81391}, {"ts": 1770279300000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279360000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 13.68, "quote_volume": 30.3696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279420000, "open": 2.219, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 161.7, "quote_volume": 358.71573, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279480000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 12.47, "quote_volume": 27.6259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279540000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 30.55, "quote_volume": 67.6377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279600000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279660000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 2.64, "quote_volume": 5.84496, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 5.84496}, {"ts": 1770279780000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279900000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 2.219, "high": 2.222, "low": 2.219, "close": 2.222, "volume": 244.93, "quote_volume": 543.52673, "trades": 4, "taker_buy_volume": 244.93, "taker_buy_quote": 543.52673}, {"ts": 1770280020000, "open": 2.226, "high": 2.228, "low": 2.226, "close": 2.228, "volume": 24.6, "quote_volume": 54.78423, "trades": 6, "taker_buy_volume": 24.6, "taker_buy_quote": 54.78423}, {"ts": 1770280080000, "open": 2.227, "high": 2.23, "low": 2.227, "close": 2.227, "volume": 15.61, "quote_volume": 34.78297, "trades": 4, "taker_buy_volume": 6.5, "taker_buy_quote": 14.495}, {"ts": 1770280140000, "open": 2.227, "high": 2.228, "low": 2.227, "close": 2.228, "volume": 5.8, "quote_volume": 12.91876, "trades": 3, "taker_buy_volume": 5.8, "taker_buy_quote": 12.91876}, {"ts": 1770280200000, "open": 2.226, "high": 2.226, "low": 2.225, "close": 2.225, "volume": 27.39, "quote_volume": 60.95085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280260000, "open": 2.23, "high": 2.238, "low": 2.23, "close": 2.238, "volume": 325.66, "quote_volume": 727.56378, "trades": 17, "taker_buy_volume": 325.66, "taker_buy_quote": 727.56378}, {"ts": 1770280320000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 21.07, "quote_volume": 47.20491, "trades": 6, "taker_buy_volume": 21.07, "taker_buy_quote": 47.20491}, {"ts": 1770280380000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 44.8, "quote_volume": 100.0832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280440000, "open": 2.237, "high": 2.238, "low": 2.237, "close": 2.238, "volume": 3.53, "quote_volume": 7.89772, "trades": 2, "taker_buy_volume": 3.53, "taker_buy_quote": 7.89772}, {"ts": 1770280500000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280560000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280620000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280680000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 17.78, "quote_volume": 39.77386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280740000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280800000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 27.84, "quote_volume": 62.19456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280860000, "open": 2.237, "high": 2.238, "low": 2.235, "close": 2.235, "volume": 50.52, "quote_volume": 113.033, "trades": 6, "taker_buy_volume": 44.74, "taker_buy_quote": 100.1147}, {"ts": 1770280920000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280980000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281040000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281160000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281220000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 2.35, "quote_volume": 5.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281280000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281340000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 2.7, "quote_volume": 6.0291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281460000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281580000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281640000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281700000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 8.96, "quote_volume": 20.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281760000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281820000, "open": 2.236, "high": 2.238, "low": 2.212, "close": 2.217, "volume": 2957.03, "quote_volume": 6573.40578, "trades": 148, "taker_buy_volume": 611.4, "taker_buy_quote": 1358.38459}, {"ts": 1770281880000, "open": 2.218, "high": 2.22, "low": 2.218, "close": 2.22, "volume": 71.83, "quote_volume": 159.38173, "trades": 10, "taker_buy_volume": 71.83, "taker_buy_quote": 159.38173}, {"ts": 1770281940000, "open": 2.219, "high": 2.219, "low": 2.214, "close": 2.214, "volume": 344.62, "quote_volume": 764.44502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282000000, "open": 2.217, "high": 2.22, "low": 2.201, "close": 2.203, "volume": 5826.68, "quote_volume": 12874.05974, "trades": 111, "taker_buy_volume": 2491.14, "taker_buy_quote": 5505.22723}, {"ts": 1770282060000, "open": 2.202, "high": 2.203, "low": 2.201, "close": 2.203, "volume": 918.31, "quote_volume": 2021.9523, "trades": 23, "taker_buy_volume": 37.22, "taker_buy_quote": 81.99025}, {"ts": 1770282120000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282180000, "open": 2.202, "high": 2.206, "low": 2.201, "close": 2.206, "volume": 523.91, "quote_volume": 1154.6957, "trades": 17, "taker_buy_volume": 516.4, "taker_buy_quote": 1138.16141}, {"ts": 1770282240000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282300000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282360000, "open": 2.203, "high": 2.203, "low": 2.199, "close": 2.202, "volume": 834.08, "quote_volume": 1835.55517, "trades": 28, "taker_buy_volume": 331.53, "taker_buy_quote": 729.87678}, {"ts": 1770282420000, "open": 2.202, "high": 2.202, "low": 2.195, "close": 2.2, "volume": 686.96, "quote_volume": 1510.65823, "trades": 30, "taker_buy_volume": 160.41, "taker_buy_quote": 352.79385}, {"ts": 1770282480000, "open": 2.2, "high": 2.228, "low": 2.2, "close": 2.215, "volume": 2529.73, "quote_volume": 5605.48778, "trades": 57, "taker_buy_volume": 2168.84, "taker_buy_quote": 4804.99385}, {"ts": 1770282540000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282600000, "open": 2.223, "high": 2.223, "low": 2.221, "close": 2.221, "volume": 32.67, "quote_volume": 72.57499, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282660000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282720000, "open": 2.221, "high": 2.225, "low": 2.221, "close": 2.225, "volume": 26.57, "quote_volume": 59.03721, "trades": 3, "taker_buy_volume": 26.57, "taker_buy_quote": 59.03721}, {"ts": 1770282780000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282840000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282900000, "open": 2.226, "high": 2.229, "low": 2.226, "close": 2.229, "volume": 5.48, "quote_volume": 12.19992, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 12.19992}, {"ts": 1770282960000, "open": 2.23, "high": 2.236, "low": 2.23, "close": 2.234, "volume": 22.77, "quote_volume": 50.84216, "trades": 5, "taker_buy_volume": 20.05, "taker_buy_quote": 44.76568}, {"ts": 1770283020000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283080000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283140000, "open": 2.229, "high": 2.232, "low": 2.229, "close": 2.232, "volume": 10.8, "quote_volume": 24.0921, "trades": 4, "taker_buy_volume": 10.8, "taker_buy_quote": 24.0921}, {"ts": 1770283200000, "open": 2.227, "high": 2.227, "low": 2.226, "close": 2.226, "volume": 22.57, "quote_volume": 50.24683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283260000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283320000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283380000, "open": 2.223, "high": 2.225, "low": 2.223, "close": 2.223, "volume": 14.7, "quote_volume": 32.6796, "trades": 5, "taker_buy_volume": 10.05, "taker_buy_quote": 22.34265}, {"ts": 1770283440000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 9.29, "quote_volume": 20.65167, "trades": 2, "taker_buy_volume": 9.29, "taker_buy_quote": 20.65167}, {"ts": 1770283500000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 4.65, "quote_volume": 10.31835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283620000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283680000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283800000, "open": 2.216, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 356.97, "quote_volume": 792.00597, "trades": 11, "taker_buy_volume": 137.29, "taker_buy_quote": 304.58702}, {"ts": 1770283860000, "open": 2.221, "high": 2.221, "low": 2.22, "close": 2.22, "volume": 6.6, "quote_volume": 14.65589, "trades": 3, "taker_buy_volume": 3.89, "taker_buy_quote": 8.63969}, {"ts": 1770283920000, "open": 2.217, "high": 2.217, "low": 2.21, "close": 2.215, "volume": 850.91, "quote_volume": 1881.3244, "trades": 30, "taker_buy_volume": 93.72, "taker_buy_quote": 207.36972}, {"ts": 1770283980000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284040000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284100000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284160000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284220000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284280000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284400000, "open": 2.218, "high": 2.222, "low": 2.218, "close": 2.221, "volume": 672.83, "quote_volume": 1494.17205, "trades": 8, "taker_buy_volume": 289.18, "taker_buy_quote": 641.80546}, {"ts": 1770284460000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284580000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 27.76, "quote_volume": 61.491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284700000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284820000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 29.53, "quote_volume": 65.43848, "trades": 2, "taker_buy_volume": 29.53, "taker_buy_quote": 65.43848}, {"ts": 1770284880000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284940000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285000000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 46.76, "quote_volume": 103.62016, "trades": 7, "taker_buy_volume": 46.76, "taker_buy_quote": 103.62016}, {"ts": 1770285060000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285120000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285240000, "open": 2.216, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 36.12, "quote_volume": 80.09812, "trades": 6, "taker_buy_volume": 36.12, "taker_buy_quote": 80.09812}, {"ts": 1770285300000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285420000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 2.215, "high": 2.215, "low": 2.213, "close": 2.213, "volume": 70.55, "quote_volume": 156.21301, "trades": 3, "taker_buy_volume": 42.93, "taker_buy_quote": 95.08995}, {"ts": 1770285600000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 78.98, "quote_volume": 174.70376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285660000, "open": 2.21, "high": 2.21, "low": 2.207, "close": 2.207, "volume": 1236.33, "quote_volume": 2731.10267, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285720000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 219.09, "quote_volume": 483.09345, "trades": 2, "taker_buy_volume": 219.09, "taker_buy_quote": 483.09345}, {"ts": 1770285780000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285840000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 2.204, "high": 2.204, "low": 2.201, "close": 2.201, "volume": 17.44, "quote_volume": 38.4078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285960000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 5.69, "quote_volume": 12.50662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286020000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286080000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286140000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286260000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286380000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286440000, "open": 2.2, "high": 2.202, "low": 2.2, "close": 2.202, "volume": 110.31, "quote_volume": 242.79226, "trades": 2, "taker_buy_volume": 110.31, "taker_buy_quote": 242.79226}, {"ts": 1770286500000, "open": 2.202, "high": 2.203, "low": 2.202, "close": 2.203, "volume": 36.33, "quote_volume": 80.00744, "trades": 2, "taker_buy_volume": 8.78, "taker_buy_quote": 19.34234}, {"ts": 1770286560000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286620000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286680000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 54.53, "quote_volume": 120.12959, "trades": 2, "taker_buy_volume": 54.53, "taker_buy_quote": 120.12959}, {"ts": 1770286740000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286800000, "open": 2.211, "high": 2.213, "low": 2.211, "close": 2.213, "volume": 14.16, "quote_volume": 31.32222, "trades": 2, "taker_buy_volume": 14.16, "taker_buy_quote": 31.32222}, {"ts": 1770286860000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286920000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286980000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287040000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287100000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 6.99, "quote_volume": 15.40596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287280000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287340000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 7.23, "quote_volume": 15.93492, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 15.93492}, {"ts": 1770287400000, "open": 2.202, "high": 2.204, "low": 2.202, "close": 2.204, "volume": 28.61, "quote_volume": 63.00222, "trades": 2, "taker_buy_volume": 1.5, "taker_buy_quote": 3.306}, {"ts": 1770287460000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 5.19, "quote_volume": 11.45952, "trades": 1, "taker_buy_volume": 5.19, "taker_buy_quote": 11.45952}, {"ts": 1770287580000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287640000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287700000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 17.4, "quote_volume": 38.2974, "trades": 1, "taker_buy_volume": 17.4, "taker_buy_quote": 38.2974}, {"ts": 1770287760000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287820000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 2.197, "high": 2.204, "low": 2.197, "close": 2.201, "volume": 416.87, "quote_volume": 917.35019, "trades": 24, "taker_buy_volume": 403.11, "taker_buy_quote": 887.08802}, {"ts": 1770288000000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288060000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 25.11, "quote_volume": 55.14156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288120000, "open": 2.196, "high": 2.196, "low": 2.195, "close": 2.196, "volume": 20.79, "quote_volume": 45.63759, "trades": 4, "taker_buy_volume": 2.73, "taker_buy_quote": 5.99508}, {"ts": 1770288180000, "open": 2.195, "high": 2.195, "low": 2.193, "close": 2.193, "volume": 3.61, "quote_volume": 7.91835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288240000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288300000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288360000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288420000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 6.43, "quote_volume": 14.09456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288480000, "open": 2.189, "high": 2.189, "low": 2.186, "close": 2.186, "volume": 15.23, "quote_volume": 33.31414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288540000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288600000, "open": 2.187, "high": 2.187, "low": 2.183, "close": 2.183, "volume": 11.41, "quote_volume": 24.932, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 10.935}, {"ts": 1770288660000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288720000, "open": 2.183, "high": 2.183, "low": 2.171, "close": 2.176, "volume": 1093.17, "quote_volume": 2380.44996, "trades": 33, "taker_buy_volume": 148.11, "taker_buy_quote": 322.24931}, {"ts": 1770288780000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288840000, "open": 2.178, "high": 2.178, "low": 2.177, "close": 2.177, "volume": 26.88, "quote_volume": 58.52064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288900000, "open": 2.172, "high": 2.172, "low": 2.165, "close": 2.168, "volume": 1992.23, "quote_volume": 4315.09154, "trades": 23, "taker_buy_volume": 370.16, "taker_buy_quote": 802.44904}, {"ts": 1770288960000, "open": 2.168, "high": 2.172, "low": 2.168, "close": 2.171, "volume": 547.01, "quote_volume": 1186.96224, "trades": 8, "taker_buy_volume": 476.64, "taker_buy_quote": 1034.18897}, {"ts": 1770289020000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 43.56, "quote_volume": 94.743, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 94.743}, {"ts": 1770289080000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289140000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289200000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 246.55, "quote_volume": 536.73935, "trades": 1, "taker_buy_volume": 246.55, "taker_buy_quote": 536.73935}, {"ts": 1770289260000, "open": 2.179, "high": 2.182, "low": 2.179, "close": 2.182, "volume": 76.41, "quote_volume": 166.54759, "trades": 4, "taker_buy_volume": 76.41, "taker_buy_quote": 166.54759}, {"ts": 1770289320000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 24.55, "quote_volume": 53.5681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289440000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289500000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289560000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 5.24, "quote_volume": 11.41272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289620000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289680000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289740000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 13.14, "quote_volume": 28.6452, "trades": 1, "taker_buy_volume": 13.14, "taker_buy_quote": 28.6452}, {"ts": 1770289800000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289860000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 2.63, "quote_volume": 5.73077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289920000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289980000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290040000, "open": 2.169, "high": 2.17, "low": 2.169, "close": 2.17, "volume": 46.9, "quote_volume": 101.77009, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 101.77009}, {"ts": 1770290100000, "open": 2.165, "high": 2.17, "low": 2.164, "close": 2.166, "volume": 29.11, "quote_volume": 63.06419, "trades": 9, "taker_buy_volume": 10.82, "taker_buy_quote": 23.46285}, {"ts": 1770290160000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290220000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 55.94, "quote_volume": 121.3898, "trades": 1, "taker_buy_volume": 55.94, "taker_buy_quote": 121.3898}, {"ts": 1770290280000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 2.54, "quote_volume": 5.49656, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 5.49656}, {"ts": 1770290340000, "open": 2.162, "high": 2.165, "low": 2.161, "close": 2.165, "volume": 22.76, "quote_volume": 49.23892, "trades": 6, "taker_buy_volume": 14.94, "taker_buy_quote": 32.33346}, {"ts": 1770290400000, "open": 2.161, "high": 2.163, "low": 2.155, "close": 2.157, "volume": 194.57, "quote_volume": 420.09677, "trades": 17, "taker_buy_volume": 95.96, "taker_buy_quote": 207.39012}, {"ts": 1770290460000, "open": 2.153, "high": 2.154, "low": 2.15, "close": 2.15, "volume": 462.48, "quote_volume": 994.57752, "trades": 24, "taker_buy_volume": 62.36, "taker_buy_quote": 134.26231}, {"ts": 1770290520000, "open": 2.153, "high": 2.153, "low": 2.146, "close": 2.147, "volume": 852.09, "quote_volume": 1831.82062, "trades": 29, "taker_buy_volume": 150.5, "taker_buy_quote": 323.49343}, {"ts": 1770290580000, "open": 2.149, "high": 2.153, "low": 2.145, "close": 2.146, "volume": 61.64, "quote_volume": 132.49454, "trades": 17, "taker_buy_volume": 25.86, "taker_buy_quote": 55.62006}, {"ts": 1770290640000, "open": 2.146, "high": 2.147, "low": 2.136, "close": 2.14, "volume": 173.72, "quote_volume": 372.11303, "trades": 23, "taker_buy_volume": 97.23, "taker_buy_quote": 208.40556}, {"ts": 1770290700000, "open": 2.141, "high": 2.142, "low": 2.138, "close": 2.142, "volume": 37.72, "quote_volume": 80.74474, "trades": 11, "taker_buy_volume": 23.72, "taker_buy_quote": 50.78824}, {"ts": 1770290760000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290820000, "open": 2.142, "high": 2.142, "low": 2.141, "close": 2.141, "volume": 5.6, "quote_volume": 11.99267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290880000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290940000, "open": 2.141, "high": 2.143, "low": 2.141, "close": 2.143, "volume": 13.64, "quote_volume": 29.21939, "trades": 3, "taker_buy_volume": 13.64, "taker_buy_quote": 29.21939}, {"ts": 1770291000000, "open": 2.146, "high": 2.156, "low": 2.146, "close": 2.147, "volume": 1266.1, "quote_volume": 2722.64729, "trades": 45, "taker_buy_volume": 1244.89, "taker_buy_quote": 2677.04254}, {"ts": 1770291060000, "open": 2.15, "high": 2.154, "low": 2.144, "close": 2.149, "volume": 213.97, "quote_volume": 459.41893, "trades": 29, "taker_buy_volume": 108.26, "taker_buy_quote": 232.70097}, {"ts": 1770291120000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291180000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 269.78, "quote_volume": 581.10612, "trades": 3, "taker_buy_volume": 269.78, "taker_buy_quote": 581.10612}, {"ts": 1770291240000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291300000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291360000, "open": 2.157, "high": 2.161, "low": 2.153, "close": 2.161, "volume": 21.94, "quote_volume": 47.33672, "trades": 5, "taker_buy_volume": 16.14, "taker_buy_quote": 34.84932}, {"ts": 1770291420000, "open": 2.163, "high": 2.164, "low": 2.163, "close": 2.164, "volume": 63.5, "quote_volume": 137.35784, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 137.35784}, {"ts": 1770291480000, "open": 2.167, "high": 2.17, "low": 2.167, "close": 2.168, "volume": 37.59, "quote_volume": 81.49684, "trades": 4, "taker_buy_volume": 12.56, "taker_buy_quote": 27.2318}, {"ts": 1770291540000, "open": 2.172, "high": 2.184, "low": 2.172, "close": 2.182, "volume": 98.28, "quote_volume": 213.78541, "trades": 10, "taker_buy_volume": 95.5, "taker_buy_quote": 207.71704}, {"ts": 1770291600000, "open": 2.185, "high": 2.188, "low": 2.185, "close": 2.188, "volume": 14.76, "quote_volume": 32.26728, "trades": 3, "taker_buy_volume": 14.76, "taker_buy_quote": 32.26728}, {"ts": 1770291660000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291720000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291780000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291840000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291900000, "open": 2.18, "high": 2.18, "low": 2.177, "close": 2.177, "volume": 6.27, "quote_volume": 13.65996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291960000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292020000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292080000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292140000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292200000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292260000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292320000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292380000, "open": 2.171, "high": 2.171, "low": 2.17, "close": 2.171, "volume": 199.38, "quote_volume": 432.75913, "trades": 8, "taker_buy_volume": 46.86, "taker_buy_quote": 101.73306}, {"ts": 1770292440000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 6.5, "quote_volume": 14.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292500000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292560000, "open": 2.169, "high": 2.169, "low": 2.165, "close": 2.167, "volume": 1104.08, "quote_volume": 2392.76127, "trades": 25, "taker_buy_volume": 260.26, "taker_buy_quote": 564.07287}, {"ts": 1770292620000, "open": 2.168, "high": 2.171, "low": 2.167, "close": 2.167, "volume": 46.61, "quote_volume": 101.05408, "trades": 5, "taker_buy_volume": 5.88, "taker_buy_quote": 12.76548}, {"ts": 1770292680000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292740000, "open": 2.171, "high": 2.172, "low": 2.171, "close": 2.172, "volume": 28.47, "quote_volume": 61.83407, "trades": 6, "taker_buy_volume": 28.47, "taker_buy_quote": 61.83407}, {"ts": 1770292800000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292860000, "open": 2.173, "high": 2.173, "low": 2.168, "close": 2.168, "volume": 288.28, "quote_volume": 625.65243, "trades": 24, "taker_buy_volume": 31.07, "taker_buy_quote": 67.51511}, {"ts": 1770292920000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 52.07, "quote_volume": 112.88776, "trades": 2, "taker_buy_volume": 52.07, "taker_buy_quote": 112.88776}, {"ts": 1770292980000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293040000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293100000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293160000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293220000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293280000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293340000, "open": 2.166, "high": 2.167, "low": 2.166, "close": 2.167, "volume": 37.21, "quote_volume": 80.60895, "trades": 7, "taker_buy_volume": 37.21, "taker_buy_quote": 80.60895}, {"ts": 1770293400000, "open": 2.17, "high": 2.173, "low": 2.169, "close": 2.169, "volume": 99.61, "quote_volume": 216.23564, "trades": 18, "taker_buy_volume": 55.91, "taker_buy_quote": 121.34735}, {"ts": 1770293460000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 27.24, "quote_volume": 59.05632, "trades": 1, "taker_buy_volume": 27.24, "taker_buy_quote": 59.05632}, {"ts": 1770293520000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293580000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 20.86, "quote_volume": 45.28706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293640000, "open": 2.168, "high": 2.168, "low": 2.165, "close": 2.165, "volume": 21.55, "quote_volume": 46.68447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293700000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293760000, "open": 2.162, "high": 2.165, "low": 2.159, "close": 2.162, "volume": 90.82, "quote_volume": 196.2313, "trades": 11, "taker_buy_volume": 9.83, "taker_buy_quote": 21.25288}, {"ts": 1770293820000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 7.18, "quote_volume": 15.48008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293880000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293940000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.15, "volume": 88.17, "quote_volume": 189.58191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294000000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294060000, "open": 2.159, "high": 2.16, "low": 2.159, "close": 2.16, "volume": 239.52, "quote_volume": 517.34342, "trades": 4, "taker_buy_volume": 239.52, "taker_buy_quote": 517.34342}, {"ts": 1770294120000, "open": 2.159, "high": 2.159, "low": 2.158, "close": 2.158, "volume": 14.59, "quote_volume": 31.48927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294180000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 56.36, "quote_volume": 121.39944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.15, "volume": 56.64, "quote_volume": 121.83739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294300000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 165.27, "quote_volume": 355.3305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294360000, "open": 2.155, "high": 2.172, "low": 2.155, "close": 2.166, "volume": 453.16, "quote_volume": 980.47732, "trades": 68, "taker_buy_volume": 426.38, "taker_buy_quote": 922.5564}, {"ts": 1770294420000, "open": 2.167, "high": 2.173, "low": 2.166, "close": 2.172, "volume": 40.83, "quote_volume": 88.59419, "trades": 8, "taker_buy_volume": 26.72, "taker_buy_quote": 57.99764}, {"ts": 1770294480000, "open": 2.168, "high": 2.169, "low": 2.168, "close": 2.169, "volume": 6.47, "quote_volume": 14.03064, "trades": 2, "taker_buy_volume": 6.47, "taker_buy_quote": 14.03064}, {"ts": 1770294540000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294600000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294660000, "open": 2.168, "high": 2.169, "low": 2.162, "close": 2.169, "volume": 215.15, "quote_volume": 465.97898, "trades": 31, "taker_buy_volume": 95.75, "taker_buy_quote": 207.49614}, {"ts": 1770294720000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 10.63, "quote_volume": 23.0671, "trades": 2, "taker_buy_volume": 10.63, "taker_buy_quote": 23.0671}, {"ts": 1770294780000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294840000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294900000, "open": 2.176, "high": 2.179, "low": 2.176, "close": 2.179, "volume": 20.7, "quote_volume": 45.06438, "trades": 3, "taker_buy_volume": 20.7, "taker_buy_quote": 45.06438}, {"ts": 1770294960000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295020000, "open": 2.179, "high": 2.179, "low": 2.173, "close": 2.178, "volume": 763.58, "quote_volume": 1663.80117, "trades": 12, "taker_buy_volume": 744.61, "taker_buy_quote": 1622.50519}, {"ts": 1770295080000, "open": 2.176, "high": 2.179, "low": 2.171, "close": 2.171, "volume": 191.35, "quote_volume": 416.0091, "trades": 11, "taker_buy_volume": 6.65, "taker_buy_quote": 14.49035}, {"ts": 1770295140000, "open": 2.168, "high": 2.172, "low": 2.168, "close": 2.172, "volume": 7.82, "quote_volume": 16.96825, "trades": 3, "taker_buy_volume": 7.82, "taker_buy_quote": 16.96825}, {"ts": 1770295200000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295260000, "open": 2.176, "high": 2.177, "low": 2.176, "close": 2.177, "volume": 7.91, "quote_volume": 17.21642, "trades": 3, "taker_buy_volume": 7.91, "taker_buy_quote": 17.21642}, {"ts": 1770295320000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 5.23, "quote_volume": 11.40663, "trades": 1, "taker_buy_volume": 5.23, "taker_buy_quote": 11.40663}, {"ts": 1770295380000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295440000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295500000, "open": 2.173, "high": 2.173, "low": 2.172, "close": 2.172, "volume": 28.66, "quote_volume": 62.25341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295560000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 16.16, "quote_volume": 35.08336, "trades": 2, "taker_buy_volume": 16.16, "taker_buy_quote": 35.08336}, {"ts": 1770295620000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295680000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295740000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 3.05, "quote_volume": 6.62155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295860000, "open": 2.178, "high": 2.184, "low": 2.178, "close": 2.182, "volume": 252.14, "quote_volume": 549.79688, "trades": 17, "taker_buy_volume": 215.69, "taker_buy_quote": 470.25006}, {"ts": 1770295920000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 4.29, "quote_volume": 9.34362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296040000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296100000, "open": 2.166, "high": 2.166, "low": 2.159, "close": 2.16, "volume": 585.9, "quote_volume": 1267.51551, "trades": 11, "taker_buy_volume": 9.06, "taker_buy_quote": 19.5654}, {"ts": 1770296160000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296220000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296280000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296340000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 4.39, "quote_volume": 9.51752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296460000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296520000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296580000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296640000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296700000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296760000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 6.07, "quote_volume": 13.20832, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 13.20832}, {"ts": 1770296820000, "open": 2.179, "high": 2.184, "low": 2.177, "close": 2.18, "volume": 198.03, "quote_volume": 431.61798, "trades": 15, "taker_buy_volume": 198.03, "taker_buy_quote": 431.61798}, {"ts": 1770296880000, "open": 2.179, "high": 2.179, "low": 2.175, "close": 2.175, "volume": 114.83, "quote_volume": 249.83877, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296940000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297000000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 3.81, "quote_volume": 8.29437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297060000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297120000, "open": 2.177, "high": 2.181, "low": 2.177, "close": 2.181, "volume": 405.71, "quote_volume": 883.31845, "trades": 5, "taker_buy_volume": 405.71, "taker_buy_quote": 883.31845}, {"ts": 1770297180000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297240000, "open": 2.173, "high": 2.174, "low": 2.17, "close": 2.17, "volume": 522.82, "quote_volume": 1135.69823, "trades": 17, "taker_buy_volume": 9.77, "taker_buy_quote": 21.23998}, {"ts": 1770297300000, "open": 2.165, "high": 2.17, "low": 2.165, "close": 2.17, "volume": 235.56, "quote_volume": 510.37688, "trades": 15, "taker_buy_volume": 228.17, "taker_buy_quote": 494.37753}, {"ts": 1770297360000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297420000, "open": 2.169, "high": 2.169, "low": 2.168, "close": 2.168, "volume": 12.06, "quote_volume": 26.14995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297480000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297540000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297600000, "open": 2.163, "high": 2.167, "low": 2.163, "close": 2.167, "volume": 110.65, "quote_volume": 239.51835, "trades": 17, "taker_buy_volume": 48.48, "taker_buy_quote": 105.04464}, {"ts": 1770297660000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297720000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297780000, "open": 2.162, "high": 2.162, "low": 2.16, "close": 2.16, "volume": 10.87, "quote_volume": 23.49996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297840000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297900000, "open": 2.166, "high": 2.166, "low": 2.164, "close": 2.164, "volume": 105.46, "quote_volume": 228.36783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297960000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 8.73, "quote_volume": 18.84807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298020000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298080000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 38.5, "quote_volume": 83.03737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298140000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 15.0, "quote_volume": 32.295, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 20.10902}, {"ts": 1770298200000, "open": 2.153, "high": 2.167, "low": 2.153, "close": 2.157, "volume": 970.75, "quote_volume": 2098.80236, "trades": 15, "taker_buy_volume": 632.1, "taker_buy_quote": 1368.25704}, {"ts": 1770298260000, "open": 2.155, "high": 2.159, "low": 2.155, "close": 2.159, "volume": 9.64, "quote_volume": 20.79348, "trades": 2, "taker_buy_volume": 4.82, "taker_buy_quote": 10.40638}, {"ts": 1770298320000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298380000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298440000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298500000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 5.0, "quote_volume": 10.79, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 10.79}, {"ts": 1770298560000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298620000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298680000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298740000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298800000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298860000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298920000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298980000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299040000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299100000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299160000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 14.58, "quote_volume": 31.43448, "trades": 1, "taker_buy_volume": 14.58, "taker_buy_quote": 31.43448}, {"ts": 1770299220000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299280000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 2.44, "quote_volume": 5.26552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299340000, "open": 2.158, "high": 2.158, "low": 2.156, "close": 2.156, "volume": 19.63, "quote_volume": 42.33154, "trades": 2, "taker_buy_volume": 4.63, "taker_buy_quote": 9.99154}, {"ts": 1770299400000, "open": 2.156, "high": 2.156, "low": 2.15, "close": 2.15, "volume": 329.85, "quote_volume": 710.73698, "trades": 10, "taker_buy_volume": 229.32, "taker_buy_quote": 494.26542}, {"ts": 1770299460000, "open": 2.147, "high": 2.154, "low": 2.147, "close": 2.154, "volume": 14.23, "quote_volume": 30.57713, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 12.00558}, {"ts": 1770299520000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299580000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299640000, "open": 2.154, "high": 2.157, "low": 2.154, "close": 2.157, "volume": 41.55, "quote_volume": 89.59277, "trades": 8, "taker_buy_volume": 41.55, "taker_buy_quote": 89.59277}, {"ts": 1770299700000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 2.155, "high": 2.155, "low": 2.154, "close": 2.154, "volume": 56.33, "quote_volume": 121.33921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299820000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299880000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299940000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 30.4, "quote_volume": 65.27125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300000000, "open": 2.151, "high": 2.16, "low": 2.149, "close": 2.158, "volume": 1299.81, "quote_volume": 2798.36115, "trades": 33, "taker_buy_volume": 229.58, "taker_buy_quote": 494.6282}, {"ts": 1770300060000, "open": 2.157, "high": 2.176, "low": 2.153, "close": 2.167, "volume": 1400.93, "quote_volume": 3042.74483, "trades": 66, "taker_buy_volume": 1253.0, "taker_buy_quote": 2721.64941}, {"ts": 1770300120000, "open": 2.171, "high": 2.175, "low": 2.171, "close": 2.172, "volume": 957.96, "quote_volume": 2083.53388, "trades": 14, "taker_buy_volume": 950.76, "taker_buy_quote": 2067.88465}, {"ts": 1770300180000, "open": 2.165, "high": 2.165, "low": 2.16, "close": 2.16, "volume": 617.34, "quote_volume": 1334.6309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300240000, "open": 2.16, "high": 2.16, "low": 2.157, "close": 2.157, "volume": 353.77, "quote_volume": 763.57436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300300000, "open": 2.156, "high": 2.156, "low": 2.15, "close": 2.15, "volume": 43.25, "quote_volume": 93.05062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300360000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300420000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300540000, "open": 2.149, "high": 2.149, "low": 2.147, "close": 2.147, "volume": 784.2, "quote_volume": 1685.21166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 1.98, "quote_volume": 4.25106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300660000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 2.49, "quote_volume": 5.35599, "trades": 1, "taker_buy_volume": 2.49, "taker_buy_quote": 5.35599}, {"ts": 1770300720000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 118.39, "quote_volume": 254.29827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300780000, "open": 2.149, "high": 2.152, "low": 2.146, "close": 2.152, "volume": 362.55, "quote_volume": 778.68326, "trades": 12, "taker_buy_volume": 62.85, "taker_buy_quote": 135.22058}, {"ts": 1770300840000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 7.26, "quote_volume": 15.59448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300900000, "open": 2.145, "high": 2.145, "low": 2.142, "close": 2.142, "volume": 160.86, "quote_volume": 344.78227, "trades": 12, "taker_buy_volume": 52.78, "taker_buy_quote": 113.20982}, {"ts": 1770300960000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 17.73, "quote_volume": 38.04858, "trades": 1, "taker_buy_volume": 17.73, "taker_buy_quote": 38.04858}, {"ts": 1770301020000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301080000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301140000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301200000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301260000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 2.86, "quote_volume": 6.14614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301320000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 99.0, "quote_volume": 212.751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301380000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 10.37, "quote_volume": 22.31624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301440000, "open": 2.15, "high": 2.153, "low": 2.15, "close": 2.153, "volume": 262.88, "quote_volume": 565.25727, "trades": 7, "taker_buy_volume": 160.09, "taker_buy_quote": 344.22977}, {"ts": 1770301500000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 22.8, "quote_volume": 49.1568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301560000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301620000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301680000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301740000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 5.39, "quote_volume": 11.62084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301800000, "open": 2.157, "high": 2.163, "low": 2.154, "close": 2.159, "volume": 163.78, "quote_volume": 353.40558, "trades": 20, "taker_buy_volume": 70.53, "taker_buy_quote": 152.25196}, {"ts": 1770301860000, "open": 2.156, "high": 2.167, "low": 2.152, "close": 2.152, "volume": 754.82, "quote_volume": 1629.78826, "trades": 28, "taker_buy_volume": 378.74, "taker_buy_quote": 817.65394}, {"ts": 1770301920000, "open": 2.15, "high": 2.165, "low": 2.15, "close": 2.165, "volume": 146.56, "quote_volume": 316.75235, "trades": 7, "taker_buy_volume": 109.89, "taker_buy_quote": 237.91185}, {"ts": 1770301980000, "open": 2.167, "high": 2.17, "low": 2.163, "close": 2.164, "volume": 36.5, "quote_volume": 79.04709, "trades": 6, "taker_buy_volume": 19.19, "taker_buy_quote": 41.59067}, {"ts": 1770302040000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302100000, "open": 2.173, "high": 2.176, "low": 2.168, "close": 2.168, "volume": 26.91, "quote_volume": 58.46294, "trades": 4, "taker_buy_volume": 19.88, "taker_buy_quote": 43.2219}, {"ts": 1770302160000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302220000, "open": 2.162, "high": 2.178, "low": 2.162, "close": 2.178, "volume": 1329.89, "quote_volume": 2894.0429, "trades": 35, "taker_buy_volume": 1250.27, "taker_buy_quote": 2721.35464}, {"ts": 1770302280000, "open": 2.176, "high": 2.176, "low": 2.171, "close": 2.171, "volume": 281.81, "quote_volume": 612.17916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302340000, "open": 2.179, "high": 2.181, "low": 2.175, "close": 2.175, "volume": 817.69, "quote_volume": 1782.44243, "trades": 22, "taker_buy_volume": 780.05, "taker_buy_quote": 1700.50729}, {"ts": 1770302400000, "open": 2.173, "high": 2.173, "low": 2.169, "close": 2.169, "volume": 331.27, "quote_volume": 719.15235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302460000, "open": 2.167, "high": 2.167, "low": 2.161, "close": 2.161, "volume": 209.83, "quote_volume": 453.57394, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302520000, "open": 2.16, "high": 2.166, "low": 2.16, "close": 2.166, "volume": 53.24, "quote_volume": 115.18668, "trades": 12, "taker_buy_volume": 40.26, "taker_buy_quote": 87.14988}, {"ts": 1770302580000, "open": 2.171, "high": 2.171, "low": 2.17, "close": 2.17, "volume": 6.4, "quote_volume": 13.89151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302640000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302700000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302760000, "open": 2.165, "high": 2.168, "low": 2.16, "close": 2.162, "volume": 131.82, "quote_volume": 284.96801, "trades": 20, "taker_buy_volume": 39.38, "taker_buy_quote": 85.20018}, {"ts": 1770302820000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 16.02, "quote_volume": 34.74738, "trades": 1, "taker_buy_volume": 16.02, "taker_buy_quote": 34.74738}, {"ts": 1770302880000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 7.71, "quote_volume": 16.64589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302940000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303000000, "open": 2.158, "high": 2.166, "low": 2.158, "close": 2.163, "volume": 21.57, "quote_volume": 46.67229, "trades": 5, "taker_buy_volume": 17.92, "taker_buy_quote": 38.77734}, {"ts": 1770303060000, "open": 2.157, "high": 2.157, "low": 2.155, "close": 2.157, "volume": 46.32, "quote_volume": 99.87913, "trades": 6, "taker_buy_volume": 8.94, "taker_buy_quote": 19.2727}, {"ts": 1770303120000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303180000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 18.92, "quote_volume": 40.79152, "trades": 2, "taker_buy_volume": 18.92, "taker_buy_quote": 40.79152}, {"ts": 1770303240000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.15, "volume": 9.88, "quote_volume": 21.25649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303300000, "open": 2.151, "high": 2.151, "low": 2.149, "close": 2.149, "volume": 8.32, "quote_volume": 17.89144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303360000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 7.15, "quote_volume": 15.35105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303420000, "open": 2.144, "high": 2.144, "low": 2.141, "close": 2.142, "volume": 66.61, "quote_volume": 142.69062, "trades": 4, "taker_buy_volume": 51.37, "taker_buy_quote": 110.03454}, {"ts": 1770303480000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 8.37, "quote_volume": 17.89506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303540000, "open": 2.138, "high": 2.139, "low": 2.138, "close": 2.138, "volume": 40.45, "quote_volume": 86.51553, "trades": 6, "taker_buy_volume": 13.25, "taker_buy_quote": 28.33775}, {"ts": 1770303600000, "open": 2.142, "high": 2.143, "low": 2.133, "close": 2.137, "volume": 345.23, "quote_volume": 738.87416, "trades": 37, "taker_buy_volume": 231.57, "taker_buy_quote": 495.61168}, {"ts": 1770303660000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 2.97, "quote_volume": 6.34392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303720000, "open": 2.135, "high": 2.135, "low": 2.131, "close": 2.133, "volume": 60.64, "quote_volume": 129.36196, "trades": 8, "taker_buy_volume": 39.05, "taker_buy_quote": 83.32625}, {"ts": 1770303780000, "open": 2.131, "high": 2.131, "low": 2.126, "close": 2.128, "volume": 198.47, "quote_volume": 422.62278, "trades": 21, "taker_buy_volume": 127.73, "taker_buy_quote": 272.02245}, {"ts": 1770303840000, "open": 2.124, "high": 2.128, "low": 2.119, "close": 2.128, "volume": 204.59, "quote_volume": 434.52443, "trades": 35, "taker_buy_volume": 138.64, "taker_buy_quote": 294.62082}, {"ts": 1770303900000, "open": 2.124, "high": 2.124, "low": 2.109, "close": 2.114, "volume": 208.89, "quote_volume": 442.04856, "trades": 35, "taker_buy_volume": 130.52, "taker_buy_quote": 276.33697}, {"ts": 1770303960000, "open": 2.11, "high": 2.116, "low": 2.108, "close": 2.113, "volume": 248.61, "quote_volume": 525.17319, "trades": 46, "taker_buy_volume": 181.31, "taker_buy_quote": 383.14754}, {"ts": 1770304020000, "open": 2.114, "high": 2.116, "low": 2.11, "close": 2.115, "volume": 234.74, "quote_volume": 495.6636, "trades": 26, "taker_buy_volume": 89.31, "taker_buy_quote": 188.77131}, {"ts": 1770304080000, "open": 2.11, "high": 2.112, "low": 2.105, "close": 2.108, "volume": 928.58, "quote_volume": 1958.37755, "trades": 38, "taker_buy_volume": 75.9, "taker_buy_quote": 160.17985}, {"ts": 1770304140000, "open": 2.105, "high": 2.108, "low": 2.102, "close": 2.103, "volume": 29.52, "quote_volume": 62.13515, "trades": 7, "taker_buy_volume": 14.09, "taker_buy_quote": 29.67672}, {"ts": 1770304200000, "open": 2.104, "high": 2.109, "low": 2.094, "close": 2.094, "volume": 456.54, "quote_volume": 958.96899, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304260000, "open": 2.094, "high": 2.095, "low": 2.087, "close": 2.09, "volume": 122.94, "quote_volume": 257.21582, "trades": 22, "taker_buy_volume": 81.25, "taker_buy_quote": 170.09894}, {"ts": 1770304320000, "open": 2.087, "high": 2.087, "low": 2.075, "close": 2.079, "volume": 529.36, "quote_volume": 1102.69109, "trades": 40, "taker_buy_volume": 171.49, "taker_buy_quote": 356.73046}, {"ts": 1770304380000, "open": 2.077, "high": 2.08, "low": 2.074, "close": 2.078, "volume": 1141.83, "quote_volume": 2372.66259, "trades": 25, "taker_buy_volume": 860.86, "taker_buy_quote": 1789.60683}, {"ts": 1770304440000, "open": 2.08, "high": 2.08, "low": 2.075, "close": 2.075, "volume": 79.28, "quote_volume": 164.67756, "trades": 10, "taker_buy_volume": 3.41, "taker_buy_quote": 7.08939}, {"ts": 1770304500000, "open": 2.079, "high": 2.092, "low": 2.077, "close": 2.09, "volume": 70.05, "quote_volume": 146.08955, "trades": 19, "taker_buy_volume": 49.74, "taker_buy_quote": 103.80533}, {"ts": 1770304560000, "open": 2.09, "high": 2.103, "low": 2.088, "close": 2.088, "volume": 669.55, "quote_volume": 1401.74386, "trades": 26, "taker_buy_volume": 479.34, "taker_buy_quote": 1004.36546}, {"ts": 1770304620000, "open": 2.091, "high": 2.106, "low": 2.091, "close": 2.097, "volume": 54.73, "quote_volume": 114.8556, "trades": 14, "taker_buy_volume": 40.54, "taker_buy_quote": 85.07705}, {"ts": 1770304680000, "open": 2.099, "high": 2.104, "low": 2.091, "close": 2.093, "volume": 212.26, "quote_volume": 445.03385, "trades": 31, "taker_buy_volume": 34.96, "taker_buy_quote": 73.38514}, {"ts": 1770304740000, "open": 2.087, "high": 2.094, "low": 2.087, "close": 2.094, "volume": 44.12, "quote_volume": 92.24351, "trades": 8, "taker_buy_volume": 25.59, "taker_buy_quote": 53.51122}, {"ts": 1770304800000, "open": 2.089, "high": 2.09, "low": 2.081, "close": 2.086, "volume": 156.61, "quote_volume": 326.718, "trades": 24, "taker_buy_volume": 102.1, "taker_buy_quote": 213.14509}, {"ts": 1770304860000, "open": 2.082, "high": 2.083, "low": 2.069, "close": 2.074, "volume": 188.48, "quote_volume": 391.22344, "trades": 43, "taker_buy_volume": 126.55, "taker_buy_quote": 262.81531}, {"ts": 1770304920000, "open": 2.07, "high": 2.074, "low": 2.056, "close": 2.066, "volume": 2330.12, "quote_volume": 4807.44362, "trades": 83, "taker_buy_volume": 459.85, "taker_buy_quote": 948.74224}, {"ts": 1770304980000, "open": 2.068, "high": 2.069, "low": 2.042, "close": 2.05, "volume": 858.79, "quote_volume": 1767.63895, "trades": 65, "taker_buy_volume": 174.77, "taker_buy_quote": 359.94592}, {"ts": 1770305040000, "open": 2.044, "high": 2.06, "low": 2.042, "close": 2.054, "volume": 626.39, "quote_volume": 1282.1383, "trades": 17, "taker_buy_volume": 589.87, "taker_buy_quote": 1207.27545}, {"ts": 1770305100000, "open": 2.062, "high": 2.08, "low": 2.062, "close": 2.068, "volume": 2957.07, "quote_volume": 6134.20103, "trades": 28, "taker_buy_volume": 2550.84, "taker_buy_quote": 5293.64384}, {"ts": 1770305160000, "open": 2.064, "high": 2.064, "low": 2.057, "close": 2.057, "volume": 41.15, "quote_volume": 84.7971, "trades": 14, "taker_buy_volume": 9.11, "taker_buy_quote": 18.7863}, {"ts": 1770305220000, "open": 2.057, "high": 2.059, "low": 2.052, "close": 2.055, "volume": 102.71, "quote_volume": 211.24131, "trades": 10, "taker_buy_volume": 6.1, "taker_buy_quote": 12.5599}, {"ts": 1770305280000, "open": 2.059, "high": 2.065, "low": 2.048, "close": 2.051, "volume": 219.6, "quote_volume": 452.57977, "trades": 13, "taker_buy_volume": 8.94, "taker_buy_quote": 18.35689}, {"ts": 1770305340000, "open": 2.048, "high": 2.048, "low": 2.037, "close": 2.043, "volume": 215.28, "quote_volume": 440.04862, "trades": 21, "taker_buy_volume": 95.02, "taker_buy_quote": 194.09375}, {"ts": 1770305400000, "open": 2.056, "high": 2.068, "low": 2.056, "close": 2.06, "volume": 55.81, "quote_volume": 115.06602, "trades": 17, "taker_buy_volume": 36.45, "taker_buy_quote": 75.14931}, {"ts": 1770305460000, "open": 2.053, "high": 2.053, "low": 2.051, "close": 2.051, "volume": 73.62, "quote_volume": 151.02348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770305520000, "open": 2.048, "high": 2.048, "low": 2.028, "close": 2.034, "volume": 537.95, "quote_volume": 1096.67565, "trades": 78, "taker_buy_volume": 345.02, "taker_buy_quote": 703.69046}, {"ts": 1770305580000, "open": 2.035, "high": 2.035, "low": 2.024, "close": 2.029, "volume": 881.21, "quote_volume": 1789.35042, "trades": 50, "taker_buy_volume": 403.88, "taker_buy_quote": 820.84359}, {"ts": 1770305640000, "open": 2.026, "high": 2.03, "low": 2.013, "close": 2.018, "volume": 505.27, "quote_volume": 1021.71097, "trades": 44, "taker_buy_volume": 300.99, "taker_buy_quote": 609.75016}, {"ts": 1770305700000, "open": 2.032, "high": 2.038, "low": 2.029, "close": 2.029, "volume": 440.32, "quote_volume": 893.67029, "trades": 17, "taker_buy_volume": 21.31, "taker_buy_quote": 43.35148}, {"ts": 1770305760000, "open": 2.022, "high": 2.026, "low": 2.02, "close": 2.02, "volume": 388.42, "quote_volume": 785.44928, "trades": 14, "taker_buy_volume": 25.92, "taker_buy_quote": 52.48544}, {"ts": 1770305820000, "open": 2.023, "high": 2.027, "low": 2.02, "close": 2.02, "volume": 140.9, "quote_volume": 285.15978, "trades": 8, "taker_buy_volume": 9.48, "taker_buy_quote": 19.2119}, {"ts": 1770305880000, "open": 2.031, "high": 2.036, "low": 2.029, "close": 2.031, "volume": 89.28, "quote_volume": 181.64103, "trades": 7, "taker_buy_volume": 74.1, "taker_buy_quote": 150.82516}, {"ts": 1770305940000, "open": 2.038, "high": 2.05, "low": 2.038, "close": 2.044, "volume": 254.05, "quote_volume": 520.31975, "trades": 15, "taker_buy_volume": 89.72, "taker_buy_quote": 183.73951}, {"ts": 1770306000000, "open": 2.046, "high": 2.053, "low": 2.036, "close": 2.036, "volume": 969.96, "quote_volume": 1985.82851, "trades": 23, "taker_buy_volume": 124.51, "taker_buy_quote": 255.25131}, {"ts": 1770306060000, "open": 2.044, "high": 2.065, "low": 2.044, "close": 2.058, "volume": 1450.09, "quote_volume": 2984.92656, "trades": 27, "taker_buy_volume": 1344.4, "taker_buy_quote": 2768.10371}, {"ts": 1770306120000, "open": 2.068, "high": 2.074, "low": 2.067, "close": 2.067, "volume": 276.24, "quote_volume": 571.41692, "trades": 16, "taker_buy_volume": 241.22, "taker_buy_quote": 498.96494}, {"ts": 1770306180000, "open": 2.063, "high": 2.07, "low": 2.062, "close": 2.064, "volume": 1237.75, "quote_volume": 2556.6584, "trades": 37, "taker_buy_volume": 117.93, "taker_buy_quote": 243.7422}, {"ts": 1770306240000, "open": 2.058, "high": 2.066, "low": 2.058, "close": 2.066, "volume": 97.9, "quote_volume": 201.62582, "trades": 10, "taker_buy_volume": 14.21, "taker_buy_quote": 29.3045}, {"ts": 1770306300000, "open": 2.072, "high": 2.072, "low": 2.05, "close": 2.057, "volume": 589.93, "quote_volume": 1215.91666, "trades": 14, "taker_buy_volume": 296.29, "taker_buy_quote": 612.45458}, {"ts": 1770306360000, "open": 2.054, "high": 2.056, "low": 2.044, "close": 2.044, "volume": 552.57, "quote_volume": 1132.27003, "trades": 29, "taker_buy_volume": 242.37, "taker_buy_quote": 496.62053}, {"ts": 1770306420000, "open": 2.051, "high": 2.051, "low": 2.047, "close": 2.047, "volume": 130.41, "quote_volume": 267.4366, "trades": 7, "taker_buy_volume": 118.51, "taker_buy_quote": 243.06401}, {"ts": 1770306480000, "open": 2.047, "high": 2.054, "low": 2.046, "close": 2.053, "volume": 21.89, "quote_volume": 44.84887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306540000, "open": 2.06, "high": 2.061, "low": 2.053, "close": 2.053, "volume": 252.06, "quote_volume": 518.38774, "trades": 6, "taker_buy_volume": 40.58, "taker_buy_quote": 83.63235}, {"ts": 1770306600000, "open": 2.062, "high": 2.083, "low": 2.062, "close": 2.08, "volume": 278.16, "quote_volume": 575.54732, "trades": 20, "taker_buy_volume": 259.1, "taker_buy_quote": 535.99772}, {"ts": 1770306660000, "open": 2.08, "high": 2.08, "low": 2.073, "close": 2.078, "volume": 932.16, "quote_volume": 1937.0721, "trades": 13, "taker_buy_volume": 6.73, "taker_buy_quote": 13.98158}, {"ts": 1770306720000, "open": 2.079, "high": 2.091, "low": 2.075, "close": 2.086, "volume": 5289.13, "quote_volume": 11028.69242, "trades": 87, "taker_buy_volume": 3955.88, "taker_buy_quote": 8248.27152}, {"ts": 1770306780000, "open": 2.082, "high": 2.083, "low": 2.073, "close": 2.075, "volume": 3548.2, "quote_volume": 7372.53926, "trades": 75, "taker_buy_volume": 1290.24, "taker_buy_quote": 2681.52867}, {"ts": 1770306840000, "open": 2.072, "high": 2.072, "low": 2.069, "close": 2.069, "volume": 21.22, "quote_volume": 43.93301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306900000, "open": 2.066, "high": 2.069, "low": 2.066, "close": 2.069, "volume": 318.77, "quote_volume": 659.0187, "trades": 6, "taker_buy_volume": 310.98, "taker_buy_quote": 642.92456}, {"ts": 1770306960000, "open": 2.07, "high": 2.077, "low": 2.057, "close": 2.058, "volume": 1923.18, "quote_volume": 3969.23632, "trades": 23, "taker_buy_volume": 957.4, "taker_buy_quote": 1980.40186}, {"ts": 1770307020000, "open": 2.056, "high": 2.056, "low": 2.054, "close": 2.054, "volume": 27.68, "quote_volume": 56.8916, "trades": 2, "taker_buy_volume": 18.44, "taker_buy_quote": 37.91264}, {"ts": 1770307080000, "open": 2.051, "high": 2.056, "low": 2.051, "close": 2.052, "volume": 145.63, "quote_volume": 299.09984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307140000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307200000, "open": 2.057, "high": 2.058, "low": 2.057, "close": 2.058, "volume": 79.45, "quote_volume": 163.5049, "trades": 4, "taker_buy_volume": 79.45, "taker_buy_quote": 163.5049}, {"ts": 1770307260000, "open": 2.05, "high": 2.053, "low": 2.05, "close": 2.053, "volume": 73.52, "quote_volume": 150.78026, "trades": 4, "taker_buy_volume": 70.11, "taker_buy_quote": 143.77953}, {"ts": 1770307320000, "open": 2.048, "high": 2.048, "low": 2.042, "close": 2.042, "volume": 21.4, "quote_volume": 43.76045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307380000, "open": 2.042, "high": 2.042, "low": 2.03, "close": 2.033, "volume": 648.83, "quote_volume": 1322.68137, "trades": 17, "taker_buy_volume": 199.99, "taker_buy_quote": 406.57967}, {"ts": 1770307440000, "open": 2.033, "high": 2.036, "low": 2.033, "close": 2.033, "volume": 204.87, "quote_volume": 416.51829, "trades": 4, "taker_buy_volume": 199.01, "taker_buy_quote": 404.60491}, {"ts": 1770307500000, "open": 2.033, "high": 2.036, "low": 2.033, "close": 2.036, "volume": 1236.76, "quote_volume": 2516.18627, "trades": 5, "taker_buy_volume": 1236.76, "taker_buy_quote": 2516.18627}, {"ts": 1770307560000, "open": 2.042, "high": 2.051, "low": 2.042, "close": 2.051, "volume": 82.58, "quote_volume": 169.01642, "trades": 8, "taker_buy_volume": 79.1, "taker_buy_quote": 161.89982}, {"ts": 1770307620000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307680000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307740000, "open": 2.044, "high": 2.044, "low": 2.039, "close": 2.039, "volume": 14.87, "quote_volume": 30.37093, "trades": 3, "taker_buy_volume": 8.1, "taker_buy_quote": 16.5564}, {"ts": 1770307800000, "open": 2.045, "high": 2.056, "low": 2.043, "close": 2.054, "volume": 2232.65, "quote_volume": 4580.72563, "trades": 56, "taker_buy_volume": 1537.53, "taker_buy_quote": 3153.9147}, {"ts": 1770307860000, "open": 2.047, "high": 2.05, "low": 2.039, "close": 2.05, "volume": 58.3, "quote_volume": 119.24906, "trades": 8, "taker_buy_volume": 52.6, "taker_buy_quote": 107.62676}, {"ts": 1770307920000, "open": 2.05, "high": 2.05, "low": 2.044, "close": 2.044, "volume": 9.34, "quote_volume": 19.11172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307980000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308040000, "open": 2.039, "high": 2.039, "low": 2.032, "close": 2.032, "volume": 1581.61, "quote_volume": 3221.16981, "trades": 14, "taker_buy_volume": 5.6, "taker_buy_quote": 11.3904}, {"ts": 1770308100000, "open": 2.033, "high": 2.042, "low": 2.033, "close": 2.042, "volume": 469.92, "quote_volume": 956.35234, "trades": 15, "taker_buy_volume": 420.37, "taker_buy_quote": 855.48458}, {"ts": 1770308160000, "open": 2.045, "high": 2.053, "low": 2.045, "close": 2.053, "volume": 258.25, "quote_volume": 528.26198, "trades": 10, "taker_buy_volume": 28.73, "taker_buy_quote": 58.87267}, {"ts": 1770308220000, "open": 2.056, "high": 2.056, "low": 2.052, "close": 2.053, "volume": 24.64, "quote_volume": 50.60496, "trades": 6, "taker_buy_volume": 8.94, "taker_buy_quote": 18.38064}, {"ts": 1770308280000, "open": 2.053, "high": 2.053, "low": 2.047, "close": 2.047, "volume": 8.85, "quote_volume": 18.13641, "trades": 3, "taker_buy_volume": 2.44, "taker_buy_quote": 5.00932}, {"ts": 1770308340000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 3.2, "quote_volume": 6.5504, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 6.5504}, {"ts": 1770308400000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 3.52, "quote_volume": 7.18432, "trades": 1, "taker_buy_volume": 3.52, "taker_buy_quote": 7.18432}, {"ts": 1770308460000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 2.44, "quote_volume": 4.98736, "trades": 1, "taker_buy_volume": 2.44, "taker_buy_quote": 4.98736}, {"ts": 1770308520000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 3.8, "quote_volume": 7.8128, "trades": 1, "taker_buy_volume": 3.8, "taker_buy_quote": 7.8128}, {"ts": 1770308580000, "open": 2.048, "high": 2.048, "low": 2.047, "close": 2.047, "volume": 32.55, "quote_volume": 66.63381, "trades": 4, "taker_buy_volume": 11.9, "taker_buy_quote": 24.3593}, {"ts": 1770308640000, "open": 2.056, "high": 2.077, "low": 2.056, "close": 2.075, "volume": 2971.72, "quote_volume": 6128.50569, "trades": 48, "taker_buy_volume": 2959.19, "taker_buy_quote": 6102.49337}, {"ts": 1770308700000, "open": 2.076, "high": 2.085, "low": 2.072, "close": 2.073, "volume": 3729.4, "quote_volume": 7756.20324, "trades": 61, "taker_buy_volume": 633.41, "taker_buy_quote": 1317.69582}, {"ts": 1770308760000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 9.57, "quote_volume": 19.83861, "trades": 1, "taker_buy_volume": 9.57, "taker_buy_quote": 19.83861}, {"ts": 1770308820000, "open": 2.076, "high": 2.079, "low": 2.07, "close": 2.071, "volume": 2100.1, "quote_volume": 4358.97938, "trades": 40, "taker_buy_volume": 1671.21, "taker_buy_quote": 3470.35461}, {"ts": 1770308880000, "open": 2.07, "high": 2.086, "low": 2.07, "close": 2.075, "volume": 864.84, "quote_volume": 1796.88873, "trades": 37, "taker_buy_volume": 278.93, "taker_buy_quote": 578.93579}, {"ts": 1770308940000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 3.88, "quote_volume": 8.03936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309000000, "open": 2.074, "high": 2.086, "low": 2.074, "close": 2.075, "volume": 120.79, "quote_volume": 250.86967, "trades": 9, "taker_buy_volume": 52.35, "taker_buy_quote": 108.85667}, {"ts": 1770309060000, "open": 2.075, "high": 2.075, "low": 2.072, "close": 2.072, "volume": 213.17, "quote_volume": 441.93817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309120000, "open": 2.07, "high": 2.07, "low": 2.063, "close": 2.063, "volume": 1919.73, "quote_volume": 3967.97133, "trades": 30, "taker_buy_volume": 697.57, "taker_buy_quote": 1441.92923}, {"ts": 1770309180000, "open": 2.06, "high": 2.068, "low": 2.06, "close": 2.068, "volume": 137.46, "quote_volume": 284.06249, "trades": 8, "taker_buy_volume": 130.82, "taker_buy_quote": 270.38409}, {"ts": 1770309240000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309300000, "open": 2.073, "high": 2.073, "low": 2.072, "close": 2.072, "volume": 198.61, "quote_volume": 411.71521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309360000, "open": 2.077, "high": 2.084, "low": 2.073, "close": 2.073, "volume": 845.52, "quote_volume": 1756.78047, "trades": 19, "taker_buy_volume": 435.59, "taker_buy_quote": 906.58169}, {"ts": 1770309420000, "open": 2.071, "high": 2.071, "low": 2.066, "close": 2.066, "volume": 348.56, "quote_volume": 721.1553, "trades": 8, "taker_buy_volume": 4.03, "taker_buy_quote": 8.34613}, {"ts": 1770309480000, "open": 2.063, "high": 2.064, "low": 2.061, "close": 2.064, "volume": 498.93, "quote_volume": 1029.27187, "trades": 10, "taker_buy_volume": 491.59, "taker_buy_quote": 1014.12945}, {"ts": 1770309540000, "open": 2.065, "high": 2.065, "low": 2.06, "close": 2.06, "volume": 10.63, "quote_volume": 21.92225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309600000, "open": 2.058, "high": 2.06, "low": 2.057, "close": 2.06, "volume": 179.71, "quote_volume": 370.13296, "trades": 7, "taker_buy_volume": 156.0, "taker_buy_quote": 321.3566}, {"ts": 1770309660000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 9.81, "quote_volume": 20.14974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309720000, "open": 2.055, "high": 2.057, "low": 2.051, "close": 2.055, "volume": 1754.84, "quote_volume": 3605.77116, "trades": 19, "taker_buy_volume": 873.97, "taker_buy_quote": 1795.84232}, {"ts": 1770309780000, "open": 2.057, "high": 2.057, "low": 2.055, "close": 2.055, "volume": 14.79, "quote_volume": 30.41317, "trades": 3, "taker_buy_volume": 9.86, "taker_buy_quote": 20.28202}, {"ts": 1770309840000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 2.053, "high": 2.053, "low": 2.044, "close": 2.044, "volume": 76.34, "quote_volume": 156.28755, "trades": 10, "taker_buy_volume": 29.7, "taker_buy_quote": 60.8506}, {"ts": 1770309960000, "open": 2.043, "high": 2.043, "low": 2.042, "close": 2.042, "volume": 25.0, "quote_volume": 51.0673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310020000, "open": 2.042, "high": 2.043, "low": 2.039, "close": 2.04, "volume": 1535.1, "quote_volume": 3134.43247, "trades": 19, "taker_buy_volume": 812.1, "taker_buy_quote": 1659.11531}, {"ts": 1770310080000, "open": 2.04, "high": 2.051, "low": 2.04, "close": 2.046, "volume": 1548.84, "quote_volume": 3171.06395, "trades": 33, "taker_buy_volume": 841.31, "taker_buy_quote": 1722.93964}, {"ts": 1770310140000, "open": 2.044, "high": 2.05, "low": 2.044, "close": 2.048, "volume": 132.96, "quote_volume": 272.28543, "trades": 14, "taker_buy_volume": 118.17, "taker_buy_quote": 242.01515}, {"ts": 1770310200000, "open": 2.052, "high": 2.062, "low": 2.052, "close": 2.059, "volume": 210.15, "quote_volume": 432.93341, "trades": 8, "taker_buy_volume": 205.09, "taker_buy_quote": 422.51487}, {"ts": 1770310260000, "open": 2.065, "high": 2.069, "low": 2.065, "close": 2.069, "volume": 416.69, "quote_volume": 861.05069, "trades": 14, "taker_buy_volume": 255.09, "taker_buy_quote": 527.33332}, {"ts": 1770310320000, "open": 2.069, "high": 2.083, "low": 2.069, "close": 2.078, "volume": 1496.85, "quote_volume": 3105.12659, "trades": 53, "taker_buy_volume": 1075.74, "taker_buy_quote": 2230.9084}, {"ts": 1770310380000, "open": 2.079, "high": 2.081, "low": 2.069, "close": 2.074, "volume": 2810.1, "quote_volume": 5838.06832, "trades": 44, "taker_buy_volume": 266.97, "taker_buy_quote": 554.52643}, {"ts": 1770310440000, "open": 2.076, "high": 2.083, "low": 2.075, "close": 2.081, "volume": 1158.85, "quote_volume": 2410.24736, "trades": 39, "taker_buy_volume": 296.06, "taker_buy_quote": 615.6047}, {"ts": 1770310500000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 5.0, "quote_volume": 10.39, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.39}, {"ts": 1770310560000, "open": 2.076, "high": 2.076, "low": 2.063, "close": 2.063, "volume": 166.79, "quote_volume": 345.10878, "trades": 18, "taker_buy_volume": 23.17, "taker_buy_quote": 47.85179}, {"ts": 1770310620000, "open": 2.068, "high": 2.068, "low": 2.064, "close": 2.064, "volume": 202.32, "quote_volume": 417.6094, "trades": 3, "taker_buy_volume": 5.23, "taker_buy_quote": 10.81564}, {"ts": 1770310680000, "open": 2.064, "high": 2.066, "low": 2.056, "close": 2.059, "volume": 842.63, "quote_volume": 1737.2742, "trades": 24, "taker_buy_volume": 716.6, "taker_buy_quote": 1477.84798}, {"ts": 1770310740000, "open": 2.057, "high": 2.066, "low": 2.057, "close": 2.059, "volume": 502.4, "quote_volume": 1037.28223, "trades": 19, "taker_buy_volume": 482.0, "taker_buy_quote": 995.29725}, {"ts": 1770310800000, "open": 2.062, "high": 2.069, "low": 2.062, "close": 2.068, "volume": 63.71, "quote_volume": 131.68059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310860000, "open": 2.057, "high": 2.057, "low": 2.054, "close": 2.054, "volume": 21.8, "quote_volume": 44.82703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310920000, "open": 2.051, "high": 2.051, "low": 2.048, "close": 2.048, "volume": 15.76, "quote_volume": 32.29235, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 10.40384}, {"ts": 1770310980000, "open": 2.045, "high": 2.052, "low": 2.041, "close": 2.052, "volume": 1226.49, "quote_volume": 2513.88203, "trades": 22, "taker_buy_volume": 1210.19, "taker_buy_quote": 2480.58215}, {"ts": 1770311040000, "open": 2.049, "high": 2.05, "low": 2.049, "close": 2.049, "volume": 75.09, "quote_volume": 153.88368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311100000, "open": 2.046, "high": 2.054, "low": 2.046, "close": 2.054, "volume": 338.85, "quote_volume": 694.91762, "trades": 25, "taker_buy_volume": 300.0, "taker_buy_quote": 615.31447}, {"ts": 1770311160000, "open": 2.049, "high": 2.049, "low": 2.047, "close": 2.047, "volume": 198.55, "quote_volume": 406.44541, "trades": 4, "taker_buy_volume": 6.78, "taker_buy_quote": 13.89222}, {"ts": 1770311220000, "open": 2.04, "high": 2.04, "low": 2.039, "close": 2.04, "volume": 33.57, "quote_volume": 68.476, "trades": 4, "taker_buy_volume": 4.94, "taker_buy_quote": 10.0776}, {"ts": 1770311280000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311340000, "open": 2.039, "high": 2.039, "low": 2.032, "close": 2.033, "volume": 44.2, "quote_volume": 89.90767, "trades": 6, "taker_buy_volume": 4.89, "taker_buy_quote": 9.97071}, {"ts": 1770311400000, "open": 2.036, "high": 2.036, "low": 2.03, "close": 2.03, "volume": 40.78, "quote_volume": 82.88576, "trades": 5, "taker_buy_volume": 29.68, "taker_buy_quote": 60.34826}, {"ts": 1770311460000, "open": 2.03, "high": 2.031, "low": 2.025, "close": 2.029, "volume": 169.44, "quote_volume": 343.66817, "trades": 21, "taker_buy_volume": 81.34, "taker_buy_quote": 165.0502}, {"ts": 1770311520000, "open": 2.024, "high": 2.024, "low": 2.022, "close": 2.022, "volume": 14.16, "quote_volume": 28.65143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311580000, "open": 2.027, "high": 2.03, "low": 2.027, "close": 2.029, "volume": 133.94, "quote_volume": 271.57725, "trades": 8, "taker_buy_volume": 111.65, "taker_buy_quote": 226.34051}, {"ts": 1770311640000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 7.25, "quote_volume": 14.761, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 14.761}, {"ts": 1770311700000, "open": 2.028, "high": 2.031, "low": 2.028, "close": 2.031, "volume": 16.43, "quote_volume": 33.34192, "trades": 3, "taker_buy_volume": 16.43, "taker_buy_quote": 33.34192}, {"ts": 1770311760000, "open": 2.033, "high": 2.033, "low": 2.03, "close": 2.031, "volume": 62.94, "quote_volume": 127.89459, "trades": 7, "taker_buy_volume": 5.68, "taker_buy_quote": 11.54744}, {"ts": 1770311820000, "open": 2.028, "high": 2.029, "low": 2.026, "close": 2.029, "volume": 114.12, "quote_volume": 231.52055, "trades": 9, "taker_buy_volume": 108.32, "taker_buy_quote": 219.76975}, {"ts": 1770311880000, "open": 2.03, "high": 2.03, "low": 2.021, "close": 2.021, "volume": 77.9, "quote_volume": 157.50724, "trades": 6, "taker_buy_volume": 5.9, "taker_buy_quote": 11.977}, {"ts": 1770311940000, "open": 2.019, "high": 2.022, "low": 2.019, "close": 2.022, "volume": 119.38, "quote_volume": 241.06666, "trades": 8, "taker_buy_volume": 29.83, "taker_buy_quote": 60.26521}, {"ts": 1770312000000, "open": 2.018, "high": 2.018, "low": 1.998, "close": 2.005, "volume": 2227.21, "quote_volume": 4470.20332, "trades": 88, "taker_buy_volume": 340.69, "taker_buy_quote": 683.60445}, {"ts": 1770312060000, "open": 2.003, "high": 2.014, "low": 2.003, "close": 2.014, "volume": 754.73, "quote_volume": 1516.46284, "trades": 13, "taker_buy_volume": 748.95, "taker_buy_quote": 1504.8855}, {"ts": 1770312120000, "open": 2.017, "high": 2.027, "low": 2.017, "close": 2.023, "volume": 880.42, "quote_volume": 1781.75395, "trades": 37, "taker_buy_volume": 789.77, "taker_buy_quote": 1598.40003}, {"ts": 1770312180000, "open": 2.02, "high": 2.026, "low": 2.017, "close": 2.025, "volume": 162.9, "quote_volume": 329.71681, "trades": 11, "taker_buy_volume": 17.82, "taker_buy_quote": 36.01436}, {"ts": 1770312240000, "open": 2.029, "high": 2.056, "low": 2.029, "close": 2.052, "volume": 914.94, "quote_volume": 1870.09022, "trades": 46, "taker_buy_volume": 867.62, "taker_buy_quote": 1773.16075}, {"ts": 1770312300000, "open": 2.052, "high": 2.052, "low": 2.045, "close": 2.051, "volume": 485.9, "quote_volume": 995.25306, "trades": 16, "taker_buy_volume": 54.13, "taker_buy_quote": 110.89742}, {"ts": 1770312360000, "open": 2.053, "high": 2.059, "low": 2.044, "close": 2.047, "volume": 1619.83, "quote_volume": 3318.7252, "trades": 32, "taker_buy_volume": 469.33, "taker_buy_quote": 961.15647}, {"ts": 1770312420000, "open": 2.048, "high": 2.05, "low": 2.046, "close": 2.05, "volume": 1584.04, "quote_volume": 3243.81792, "trades": 15, "taker_buy_volume": 1556.63, "taker_buy_quote": 3187.68224}, {"ts": 1770312480000, "open": 2.056, "high": 2.056, "low": 2.042, "close": 2.043, "volume": 1393.91, "quote_volume": 2853.59423, "trades": 19, "taker_buy_volume": 22.74, "taker_buy_quote": 46.65697}, {"ts": 1770312540000, "open": 2.045, "high": 2.048, "low": 2.045, "close": 2.048, "volume": 33.26, "quote_volume": 68.06463, "trades": 5, "taker_buy_volume": 33.26, "taker_buy_quote": 68.06463}, {"ts": 1770312600000, "open": 2.049, "high": 2.055, "low": 2.042, "close": 2.042, "volume": 313.44, "quote_volume": 640.30404, "trades": 7, "taker_buy_volume": 15.53, "taker_buy_quote": 31.86477}, {"ts": 1770312660000, "open": 2.039, "high": 2.039, "low": 2.014, "close": 2.016, "volume": 2672.64, "quote_volume": 5431.15154, "trades": 41, "taker_buy_volume": 266.63, "taker_buy_quote": 537.75524}, {"ts": 1770312720000, "open": 2.017, "high": 2.027, "low": 2.017, "close": 2.02, "volume": 916.78, "quote_volume": 1853.25979, "trades": 17, "taker_buy_volume": 885.86, "taker_buy_quote": 1790.75738}, {"ts": 1770312780000, "open": 2.025, "high": 2.029, "low": 2.023, "close": 2.029, "volume": 1958.44, "quote_volume": 3965.49964, "trades": 19, "taker_buy_volume": 1955.46, "taker_buy_quote": 3959.46812}, {"ts": 1770312840000, "open": 2.029, "high": 2.029, "low": 2.023, "close": 2.023, "volume": 22.41, "quote_volume": 45.38031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312900000, "open": 2.024, "high": 2.024, "low": 2.023, "close": 2.023, "volume": 21.21, "quote_volume": 42.92336, "trades": 3, "taker_buy_volume": 21.21, "taker_buy_quote": 42.92336}, {"ts": 1770312960000, "open": 2.032, "high": 2.038, "low": 2.032, "close": 2.034, "volume": 496.33, "quote_volume": 1010.90976, "trades": 16, "taker_buy_volume": 460.07, "taker_buy_quote": 937.15329}, {"ts": 1770313020000, "open": 2.03, "high": 2.035, "low": 2.03, "close": 2.034, "volume": 130.72, "quote_volume": 265.79384, "trades": 11, "taker_buy_volume": 106.86, "taker_buy_quote": 217.29175}, {"ts": 1770313080000, "open": 2.038, "high": 2.041, "low": 2.033, "close": 2.041, "volume": 69.51, "quote_volume": 141.59366, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 130.38632}, {"ts": 1770313140000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313200000, "open": 2.03, "high": 2.047, "low": 2.029, "close": 2.047, "volume": 59.3, "quote_volume": 120.88237, "trades": 9, "taker_buy_volume": 39.72, "taker_buy_quote": 81.15003}, {"ts": 1770313260000, "open": 2.039, "high": 2.042, "low": 2.037, "close": 2.039, "volume": 70.49, "quote_volume": 143.70763, "trades": 9, "taker_buy_volume": 7.04, "taker_buy_quote": 14.37568}, {"ts": 1770313320000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313380000, "open": 2.036, "high": 2.036, "low": 2.032, "close": 2.036, "volume": 37.55, "quote_volume": 76.36774, "trades": 7, "taker_buy_volume": 11.71, "taker_buy_quote": 23.84156}, {"ts": 1770313440000, "open": 2.035, "high": 2.036, "low": 2.03, "close": 2.036, "volume": 47.34, "quote_volume": 96.28268, "trades": 11, "taker_buy_volume": 16.96, "taker_buy_quote": 34.52426}, {"ts": 1770313500000, "open": 2.038, "high": 2.038, "low": 2.031, "close": 2.035, "volume": 39.66, "quote_volume": 80.6431, "trades": 6, "taker_buy_volume": 15.38, "taker_buy_quote": 31.30866}, {"ts": 1770313560000, "open": 2.04, "high": 2.045, "low": 2.04, "close": 2.042, "volume": 142.23, "quote_volume": 290.5096, "trades": 14, "taker_buy_volume": 68.97, "taker_buy_quote": 140.83726}, {"ts": 1770313620000, "open": 2.04, "high": 2.04, "low": 2.037, "close": 2.037, "volume": 15.71, "quote_volume": 32.0253, "trades": 3, "taker_buy_volume": 6.45, "taker_buy_quote": 13.158}, {"ts": 1770313680000, "open": 2.034, "high": 2.034, "low": 2.024, "close": 2.024, "volume": 89.79, "quote_volume": 182.26264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313740000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 9.59, "quote_volume": 19.41016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313800000, "open": 2.024, "high": 2.028, "low": 2.024, "close": 2.028, "volume": 22.03, "quote_volume": 44.63216, "trades": 4, "taker_buy_volume": 22.03, "taker_buy_quote": 44.63216}, {"ts": 1770313860000, "open": 2.029, "high": 2.035, "low": 2.029, "close": 2.032, "volume": 719.06, "quote_volume": 1461.15137, "trades": 22, "taker_buy_volume": 382.86, "taker_buy_quote": 778.60245}, {"ts": 1770313920000, "open": 2.029, "high": 2.029, "low": 2.027, "close": 2.027, "volume": 20.41, "quote_volume": 41.39889, "trades": 5, "taker_buy_volume": 6.28, "taker_buy_quote": 12.74212}, {"ts": 1770313980000, "open": 2.026, "high": 2.026, "low": 2.021, "close": 2.026, "volume": 29.93, "quote_volume": 60.55462, "trades": 8, "taker_buy_volume": 11.21, "taker_buy_quote": 22.71146}, {"ts": 1770314040000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314100000, "open": 2.018, "high": 2.018, "low": 2.012, "close": 2.012, "volume": 414.43, "quote_volume": 834.14446, "trades": 13, "taker_buy_volume": 5.15, "taker_buy_quote": 10.3618}, {"ts": 1770314160000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 296.0, "quote_volume": 597.92, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 597.92}, {"ts": 1770314220000, "open": 2.015, "high": 2.018, "low": 2.012, "close": 2.018, "volume": 31.14, "quote_volume": 62.77987, "trades": 6, "taker_buy_volume": 18.65, "taker_buy_quote": 37.62914}, {"ts": 1770314280000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314340000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314400000, "open": 2.015, "high": 2.02, "low": 2.014, "close": 2.014, "volume": 94.74, "quote_volume": 191.13176, "trades": 20, "taker_buy_volume": 54.85, "taker_buy_quote": 110.7519}, {"ts": 1770314460000, "open": 2.015, "high": 2.025, "low": 2.015, "close": 2.022, "volume": 1864.26, "quote_volume": 3767.62677, "trades": 31, "taker_buy_volume": 1029.86, "taker_buy_quote": 2081.25315}, {"ts": 1770314520000, "open": 2.029, "high": 2.029, "low": 2.019, "close": 2.021, "volume": 104.5, "quote_volume": 211.5142, "trades": 11, "taker_buy_volume": 57.15, "taker_buy_quote": 115.84429}, {"ts": 1770314580000, "open": 2.017, "high": 2.017, "low": 2.006, "close": 2.009, "volume": 1182.27, "quote_volume": 2378.34884, "trades": 22, "taker_buy_volume": 229.73, "taker_buy_quote": 461.29576}, {"ts": 1770314640000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 7.37, "quote_volume": 14.8874, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 14.8874}, {"ts": 1770314700000, "open": 2.012, "high": 2.014, "low": 2.012, "close": 2.014, "volume": 316.87, "quote_volume": 637.85238, "trades": 4, "taker_buy_volume": 309.47, "taker_buy_quote": 622.96358}, {"ts": 1770314760000, "open": 2.016, "high": 2.016, "low": 2.014, "close": 2.014, "volume": 14.27, "quote_volume": 28.75515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 2.014, "high": 2.022, "low": 2.014, "close": 2.014, "volume": 359.05, "quote_volume": 725.79384, "trades": 7, "taker_buy_volume": 285.3, "taker_buy_quote": 576.8692}, {"ts": 1770314880000, "open": 2.013, "high": 2.017, "low": 2.013, "close": 2.017, "volume": 72.63, "quote_volume": 146.44921, "trades": 6, "taker_buy_volume": 19.49, "taker_buy_quote": 39.26583}, {"ts": 1770314940000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315000000, "open": 2.015, "high": 2.017, "low": 2.014, "close": 2.017, "volume": 73.54, "quote_volume": 148.20441, "trades": 8, "taker_buy_volume": 6.58, "taker_buy_quote": 13.27186}, {"ts": 1770315060000, "open": 2.017, "high": 2.022, "low": 2.017, "close": 2.021, "volume": 458.36, "quote_volume": 926.00372, "trades": 11, "taker_buy_volume": 90.19, "taker_buy_quote": 182.06434}, {"ts": 1770315120000, "open": 2.021, "high": 2.024, "low": 2.021, "close": 2.022, "volume": 33.44, "quote_volume": 67.62087, "trades": 4, "taker_buy_volume": 22.32, "taker_buy_quote": 45.13623}, {"ts": 1770315180000, "open": 2.021, "high": 2.021, "low": 2.012, "close": 2.014, "volume": 466.25, "quote_volume": 941.79416, "trades": 10, "taker_buy_volume": 37.96, "taker_buy_quote": 76.6792}, {"ts": 1770315240000, "open": 2.014, "high": 2.014, "low": 2.012, "close": 2.012, "volume": 16.38, "quote_volume": 32.97567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315300000, "open": 2.013, "high": 2.015, "low": 2.009, "close": 2.013, "volume": 30.98, "quote_volume": 62.35905, "trades": 8, "taker_buy_volume": 14.61, "taker_buy_quote": 29.41718}, {"ts": 1770315360000, "open": 2.014, "high": 2.014, "low": 2.0, "close": 2.0, "volume": 298.23, "quote_volume": 597.21699, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315420000, "open": 2.0, "high": 2.0, "low": 2.0, "close": 2.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315480000, "open": 2.001, "high": 2.001, "low": 1.997, "close": 1.997, "volume": 22.43, "quote_volume": 44.84452, "trades": 3, "taker_buy_volume": 7.41, "taker_buy_quote": 14.82741}, {"ts": 1770315540000, "open": 1.999, "high": 2.002, "low": 1.994, "close": 1.995, "volume": 63.76, "quote_volume": 127.45554, "trades": 12, "taker_buy_volume": 21.56, "taker_buy_quote": 43.07756}, {"ts": 1770315600000, "open": 2.0, "high": 2.0, "low": 1.991, "close": 1.992, "volume": 156.26, "quote_volume": 312.20587, "trades": 15, "taker_buy_volume": 127.38, "taker_buy_quote": 254.65337}, {"ts": 1770315660000, "open": 1.992, "high": 1.993, "low": 1.989, "close": 1.989, "volume": 32.61, "quote_volume": 64.94346, "trades": 9, "taker_buy_volume": 19.86, "taker_buy_quote": 39.57561}, {"ts": 1770315720000, "open": 1.994, "high": 1.994, "low": 1.985, "close": 1.986, "volume": 179.12, "quote_volume": 356.38805, "trades": 27, "taker_buy_volume": 110.44, "taker_buy_quote": 219.87234}, {"ts": 1770315780000, "open": 1.987, "high": 1.99, "low": 1.986, "close": 1.99, "volume": 82.17, "quote_volume": 163.33633, "trades": 13, "taker_buy_volume": 51.3, "taker_buy_quote": 101.99155}, {"ts": 1770315840000, "open": 1.991, "high": 2.014, "low": 1.991, "close": 2.009, "volume": 1888.87, "quote_volume": 3792.19436, "trades": 69, "taker_buy_volume": 1438.06, "taker_buy_quote": 2887.21884}, {"ts": 1770315900000, "open": 2.009, "high": 2.01, "low": 2.0, "close": 2.002, "volume": 66.12, "quote_volume": 132.55493, "trades": 10, "taker_buy_volume": 24.99, "taker_buy_quote": 50.09207}, {"ts": 1770315960000, "open": 1.998, "high": 2.006, "low": 1.995, "close": 2.006, "volume": 132.36, "quote_volume": 264.62089, "trades": 11, "taker_buy_volume": 117.58, "taker_buy_quote": 235.10295}, {"ts": 1770316020000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316080000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316140000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316200000, "open": 2.006, "high": 2.006, "low": 2.0, "close": 2.003, "volume": 43.8, "quote_volume": 87.73252, "trades": 7, "taker_buy_volume": 43.8, "taker_buy_quote": 87.73252}, {"ts": 1770316260000, "open": 2.003, "high": 2.003, "low": 2.003, "close": 2.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316320000, "open": 1.998, "high": 2.001, "low": 1.988, "close": 1.99, "volume": 964.59, "quote_volume": 1921.75958, "trades": 25, "taker_buy_volume": 413.62, "taker_buy_quote": 825.19157}, {"ts": 1770316380000, "open": 1.99, "high": 1.998, "low": 1.99, "close": 1.994, "volume": 371.2, "quote_volume": 741.30383, "trades": 20, "taker_buy_volume": 337.07, "taker_buy_quote": 673.24861}, {"ts": 1770316440000, "open": 1.992, "high": 1.996, "low": 1.992, "close": 1.996, "volume": 68.04, "quote_volume": 135.75812, "trades": 6, "taker_buy_volume": 61.82, "taker_buy_quote": 123.36788}, {"ts": 1770316500000, "open": 1.998, "high": 2.0, "low": 1.998, "close": 1.999, "volume": 18.61, "quote_volume": 37.20796, "trades": 4, "taker_buy_volume": 7.02, "taker_buy_quote": 14.03372}, {"ts": 1770316560000, "open": 2.005, "high": 2.006, "low": 2.005, "close": 2.006, "volume": 155.91, "quote_volume": 312.748, "trades": 2, "taker_buy_volume": 155.91, "taker_buy_quote": 312.748}, {"ts": 1770316620000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316680000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316740000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316800000, "open": 1.996, "high": 2.005, "low": 1.996, "close": 2.003, "volume": 40.38, "quote_volume": 80.85543, "trades": 6, "taker_buy_volume": 14.91, "taker_buy_quote": 29.88816}, {"ts": 1770316860000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 6.22, "quote_volume": 12.48976, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 12.48976}, {"ts": 1770316920000, "open": 2.005, "high": 2.006, "low": 2.0, "close": 2.006, "volume": 599.85, "quote_volume": 1202.49858, "trades": 23, "taker_buy_volume": 91.97, "taker_buy_quote": 184.33276}, {"ts": 1770316980000, "open": 2.005, "high": 2.006, "low": 2.005, "close": 2.006, "volume": 141.83, "quote_volume": 284.37569, "trades": 3, "taker_buy_volume": 135.29, "taker_buy_quote": 271.25645}, {"ts": 1770317040000, "open": 1.996, "high": 2.0, "low": 1.996, "close": 1.999, "volume": 25.64, "quote_volume": 51.25241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317100000, "open": 2.006, "high": 2.008, "low": 2.006, "close": 2.008, "volume": 56.63, "quote_volume": 113.61304, "trades": 2, "taker_buy_volume": 56.63, "taker_buy_quote": 113.61304}, {"ts": 1770317160000, "open": 2.002, "high": 2.002, "low": 2.002, "close": 2.002, "volume": 5.79, "quote_volume": 11.59158, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 11.59158}, {"ts": 1770317220000, "open": 1.998, "high": 1.998, "low": 1.994, "close": 1.994, "volume": 27.49, "quote_volume": 54.86837, "trades": 5, "taker_buy_volume": 5.91, "taker_buy_quote": 11.78454}, {"ts": 1770317280000, "open": 1.997, "high": 1.999, "low": 1.996, "close": 1.999, "volume": 33.35, "quote_volume": 66.62028, "trades": 7, "taker_buy_volume": 26.22, "taker_buy_quote": 52.3888}, {"ts": 1770317340000, "open": 2.002, "high": 2.009, "low": 2.002, "close": 2.004, "volume": 42.25, "quote_volume": 84.77629, "trades": 7, "taker_buy_volume": 28.09, "taker_buy_quote": 56.39256}, {"ts": 1770317400000, "open": 2.003, "high": 2.003, "low": 2.002, "close": 2.003, "volume": 12.48, "quote_volume": 24.99279, "trades": 3, "taker_buy_volume": 5.39, "taker_buy_quote": 10.79152}, {"ts": 1770317460000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 3.0, "quote_volume": 6.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317520000, "open": 2.006, "high": 2.006, "low": 2.003, "close": 2.003, "volume": 12.83, "quote_volume": 25.71574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317580000, "open": 2.011, "high": 2.014, "low": 2.011, "close": 2.013, "volume": 79.94, "quote_volume": 160.79001, "trades": 6, "taker_buy_volume": 27.64, "taker_buy_quote": 55.61471}, {"ts": 1770317640000, "open": 2.015, "high": 2.02, "low": 2.009, "close": 2.009, "volume": 205.07, "quote_volume": 413.13029, "trades": 11, "taker_buy_volume": 168.93, "taker_buy_quote": 340.45124}, {"ts": 1770317700000, "open": 2.012, "high": 2.017, "low": 2.012, "close": 2.017, "volume": 11.48, "quote_volume": 23.12391, "trades": 2, "taker_buy_volume": 11.48, "taker_buy_quote": 23.12391}, {"ts": 1770317760000, "open": 2.023, "high": 2.025, "low": 2.021, "close": 2.024, "volume": 33.32, "quote_volume": 67.4109, "trades": 5, "taker_buy_volume": 20.78, "taker_buy_quote": 42.0537}, {"ts": 1770317820000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317880000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 8.21, "quote_volume": 16.63346, "trades": 1, "taker_buy_volume": 8.21, "taker_buy_quote": 16.63346}, {"ts": 1770317940000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318000000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 19.99, "quote_volume": 40.31983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318060000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318120000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 15.61, "quote_volume": 31.42293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318180000, "open": 2.015, "high": 2.025, "low": 2.015, "close": 2.016, "volume": 160.5, "quote_volume": 323.75067, "trades": 12, "taker_buy_volume": 32.67, "taker_buy_quote": 65.90669}, {"ts": 1770318240000, "open": 2.014, "high": 2.014, "low": 2.013, "close": 2.014, "volume": 206.31, "quote_volume": 415.50165, "trades": 3, "taker_buy_volume": 9.67, "taker_buy_quote": 19.46869}, {"ts": 1770318300000, "open": 2.01, "high": 2.012, "low": 2.006, "close": 2.012, "volume": 308.38, "quote_volume": 619.00751, "trades": 8, "taker_buy_volume": 14.53, "taker_buy_quote": 29.21846}, {"ts": 1770318360000, "open": 2.018, "high": 2.024, "low": 2.013, "close": 2.013, "volume": 501.76, "quote_volume": 1013.59212, "trades": 10, "taker_buy_volume": 481.73, "taker_buy_quote": 973.27173}, {"ts": 1770318420000, "open": 2.006, "high": 2.006, "low": 2.006, "close": 2.006, "volume": 9.5, "quote_volume": 19.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318480000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 9.31, "quote_volume": 18.66655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318540000, "open": 2.007, "high": 2.007, "low": 2.005, "close": 2.005, "volume": 222.65, "quote_volume": 446.81347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318600000, "open": 2.003, "high": 2.003, "low": 2.001, "close": 2.001, "volume": 10.92, "quote_volume": 21.86386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318660000, "open": 2.007, "high": 2.009, "low": 2.007, "close": 2.009, "volume": 20.03, "quote_volume": 40.22549, "trades": 2, "taker_buy_volume": 20.03, "taker_buy_quote": 40.22549}, {"ts": 1770318720000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 6.4, "quote_volume": 12.896, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 12.896}, {"ts": 1770318780000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 7.77, "quote_volume": 15.59439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318900000, "open": 2.003, "high": 2.009, "low": 2.003, "close": 2.009, "volume": 14.86, "quote_volume": 29.80916, "trades": 2, "taker_buy_volume": 7.43, "taker_buy_quote": 14.92687}, {"ts": 1770318960000, "open": 2.015, "high": 2.015, "low": 2.013, "close": 2.013, "volume": 210.16, "quote_volume": 423.45926, "trades": 4, "taker_buy_volume": 203.59, "taker_buy_quote": 410.23385}, {"ts": 1770319020000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319080000, "open": 2.009, "high": 2.009, "low": 2.009, "close": 2.009, "volume": 7.03, "quote_volume": 14.12327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319140000, "open": 2.014, "high": 2.014, "low": 2.008, "close": 2.008, "volume": 1178.47, "quote_volume": 2370.25557, "trades": 19, "taker_buy_volume": 201.15, "taker_buy_quote": 403.9092}, {"ts": 1770319200000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 3.11, "quote_volume": 6.23244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319260000, "open": 2.001, "high": 2.008, "low": 2.001, "close": 2.008, "volume": 14.88, "quote_volume": 29.82696, "trades": 2, "taker_buy_volume": 7.44, "taker_buy_quote": 14.93952}, {"ts": 1770319320000, "open": 2.001, "high": 2.001, "low": 1.999, "close": 1.999, "volume": 176.5, "quote_volume": 353.00751, "trades": 5, "taker_buy_volume": 149.28, "taker_buy_quote": 298.56}, {"ts": 1770319380000, "open": 2.001, "high": 2.001, "low": 2.001, "close": 2.001, "volume": 7.44, "quote_volume": 14.88744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319440000, "open": 1.997, "high": 1.997, "low": 1.995, "close": 1.995, "volume": 39.37, "quote_volume": 78.57431, "trades": 3, "taker_buy_volume": 6.41, "taker_buy_quote": 12.80077}, {"ts": 1770319500000, "open": 1.998, "high": 1.998, "low": 1.994, "close": 1.994, "volume": 14.12, "quote_volume": 28.18496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319560000, "open": 1.991, "high": 1.998, "low": 1.991, "close": 1.998, "volume": 35.69, "quote_volume": 71.21423, "trades": 5, "taker_buy_volume": 19.84, "taker_buy_quote": 39.6062}, {"ts": 1770319620000, "open": 1.997, "high": 1.998, "low": 1.997, "close": 1.998, "volume": 11.76, "quote_volume": 23.49195, "trades": 2, "taker_buy_volume": 11.76, "taker_buy_quote": 23.49195}, {"ts": 1770319680000, "open": 1.998, "high": 2.001, "low": 1.998, "close": 2.001, "volume": 74.05, "quote_volume": 148.13471, "trades": 4, "taker_buy_volume": 66.89, "taker_buy_quote": 133.82903}, {"ts": 1770319740000, "open": 2.001, "high": 2.001, "low": 2.001, "close": 2.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 1.998, "high": 2.001, "low": 1.995, "close": 2.001, "volume": 79.72, "quote_volume": 159.26018, "trades": 6, "taker_buy_volume": 59.45, "taker_buy_quote": 118.78965}, {"ts": 1770319860000, "open": 2.005, "high": 2.008, "low": 2.005, "close": 2.008, "volume": 9.52, "quote_volume": 19.10257, "trades": 3, "taker_buy_volume": 4.99, "taker_buy_quote": 10.01992}, {"ts": 1770319920000, "open": 2.007, "high": 2.007, "low": 1.997, "close": 1.997, "volume": 13.38, "quote_volume": 26.80906, "trades": 3, "taker_buy_volume": 4.46, "taker_buy_quote": 8.90662}, {"ts": 1770319980000, "open": 1.998, "high": 2.004, "low": 1.998, "close": 2.004, "volume": 271.86, "quote_volume": 544.72334, "trades": 5, "taker_buy_volume": 271.86, "taker_buy_quote": 544.72334}, {"ts": 1770320040000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 7.0, "quote_volume": 14.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320100000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 8.06, "quote_volume": 16.18448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320160000, "open": 2.011, "high": 2.011, "low": 2.004, "close": 2.004, "volume": 15.03, "quote_volume": 30.18381, "trades": 3, "taker_buy_volume": 9.83, "taker_buy_quote": 19.76301}, {"ts": 1770320220000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 5.53, "quote_volume": 11.08212, "trades": 1, "taker_buy_volume": 5.53, "taker_buy_quote": 11.08212}, {"ts": 1770320280000, "open": 2.006, "high": 2.014, "low": 2.006, "close": 2.014, "volume": 38.49, "quote_volume": 77.32232, "trades": 4, "taker_buy_volume": 26.42, "taker_buy_quote": 53.075}, {"ts": 1770320340000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 7.15, "quote_volume": 14.39295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320400000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320460000, "open": 2.007, "high": 2.008, "low": 2.007, "close": 2.008, "volume": 10.62, "quote_volume": 21.31775, "trades": 2, "taker_buy_volume": 10.62, "taker_buy_quote": 21.31775}, {"ts": 1770320520000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 61.44, "quote_volume": 123.37152, "trades": 3, "taker_buy_volume": 6.31, "taker_buy_quote": 12.67048}, {"ts": 1770320580000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320640000, "open": 2.002, "high": 2.002, "low": 2.001, "close": 2.001, "volume": 4.97, "quote_volume": 9.94913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 2.0, "high": 2.0, "low": 1.997, "close": 2.0, "volume": 515.27, "quote_volume": 1029.29742, "trades": 13, "taker_buy_volume": 7.08, "taker_buy_quote": 14.16}, {"ts": 1770320760000, "open": 2.0, "high": 2.0, "low": 2.0, "close": 2.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320820000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 9.89, "quote_volume": 19.72066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320880000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 7.27, "quote_volume": 14.48911, "trades": 1, "taker_buy_volume": 7.27, "taker_buy_quote": 14.48911}, {"ts": 1770320940000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 7.34, "quote_volume": 14.65798, "trades": 1, "taker_buy_volume": 7.34, "taker_buy_quote": 14.65798}, {"ts": 1770321000000, "open": 1.998, "high": 2.0, "low": 1.998, "close": 2.0, "volume": 204.72, "quote_volume": 409.4258, "trades": 3, "taker_buy_volume": 197.62, "taker_buy_quote": 395.24}, {"ts": 1770321060000, "open": 1.996, "high": 1.996, "low": 1.991, "close": 1.992, "volume": 125.65, "quote_volume": 250.28355, "trades": 17, "taker_buy_volume": 4.93, "taker_buy_quote": 9.82056}, {"ts": 1770321120000, "open": 1.991, "high": 1.991, "low": 1.991, "close": 1.991, "volume": 21.27, "quote_volume": 42.34857, "trades": 2, "taker_buy_volume": 21.27, "taker_buy_quote": 42.34857}, {"ts": 1770321180000, "open": 1.992, "high": 1.992, "low": 1.992, "close": 1.992, "volume": 7.48, "quote_volume": 14.90016, "trades": 1, "taker_buy_volume": 7.48, "taker_buy_quote": 14.90016}, {"ts": 1770321240000, "open": 1.995, "high": 2.0, "low": 1.995, "close": 1.998, "volume": 257.68, "quote_volume": 515.21257, "trades": 8, "taker_buy_volume": 244.9, "taker_buy_quote": 489.67262}, {"ts": 1770321300000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321360000, "open": 1.996, "high": 1.996, "low": 1.996, "close": 1.996, "volume": 6.65, "quote_volume": 13.2734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321420000, "open": 1.995, "high": 1.995, "low": 1.995, "close": 1.995, "volume": 53.61, "quote_volume": 106.95195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321480000, "open": 1.995, "high": 1.995, "low": 1.995, "close": 1.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321540000, "open": 1.997, "high": 1.998, "low": 1.995, "close": 1.995, "volume": 63.83, "quote_volume": 127.51728, "trades": 4, "taker_buy_volume": 61.15, "taker_buy_quote": 122.17068}, {"ts": 1770321600000, "open": 1.999, "high": 1.999, "low": 1.998, "close": 1.998, "volume": 13.73, "quote_volume": 27.4394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321660000, "open": 2.003, "high": 2.003, "low": 2.003, "close": 2.003, "volume": 18.06, "quote_volume": 36.17418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321720000, "open": 2.007, "high": 2.008, "low": 1.999, "close": 1.999, "volume": 61.53, "quote_volume": 123.36265, "trades": 7, "taker_buy_volume": 21.43, "taker_buy_quote": 42.93189}, {"ts": 1770321780000, "open": 1.999, "high": 1.999, "low": 1.999, "close": 1.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321840000, "open": 1.999, "high": 1.999, "low": 1.999, "close": 1.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321900000, "open": 1.997, "high": 1.997, "low": 1.991, "close": 1.991, "volume": 27.94, "quote_volume": 55.6789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321960000, "open": 1.996, "high": 1.996, "low": 1.996, "close": 1.996, "volume": 4.5, "quote_volume": 8.982, "trades": 1, "taker_buy_volume": 4.5, "taker_buy_quote": 8.982}, {"ts": 1770322020000, "open": 1.997, "high": 2.005, "low": 1.997, "close": 2.005, "volume": 228.58, "quote_volume": 457.15077, "trades": 6, "taker_buy_volume": 223.95, "taker_buy_quote": 447.86762}, {"ts": 1770322080000, "open": 2.008, "high": 2.011, "low": 2.008, "close": 2.011, "volume": 12.92, "quote_volume": 25.96268, "trades": 2, "taker_buy_volume": 12.92, "taker_buy_quote": 25.96268}, {"ts": 1770322140000, "open": 2.01, "high": 2.01, "low": 2.008, "close": 2.008, "volume": 30.99, "quote_volume": 62.24457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322200000, "open": 2.009, "high": 2.009, "low": 2.002, "close": 2.004, "volume": 683.41, "quote_volume": 1370.57346, "trades": 23, "taker_buy_volume": 10.79, "taker_buy_quote": 21.63254}, {"ts": 1770322260000, "open": 1.996, "high": 1.996, "low": 1.996, "close": 1.996, "volume": 7.94, "quote_volume": 15.84824, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 15.84824}, {"ts": 1770322320000, "open": 1.996, "high": 1.996, "low": 1.996, "close": 1.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322380000, "open": 1.995, "high": 1.995, "low": 1.993, "close": 1.993, "volume": 67.57, "quote_volume": 134.78367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322440000, "open": 1.991, "high": 1.991, "low": 1.988, "close": 1.988, "volume": 238.3, "quote_volume": 473.98837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322500000, "open": 1.985, "high": 1.985, "low": 1.976, "close": 1.976, "volume": 311.02, "quote_volume": 616.08804, "trades": 33, "taker_buy_volume": 189.12, "taker_buy_quote": 374.7226}, {"ts": 1770322560000, "open": 1.977, "high": 1.981, "low": 1.973, "close": 1.975, "volume": 432.79, "quote_volume": 855.2571, "trades": 41, "taker_buy_volume": 187.77, "taker_buy_quote": 371.0784}, {"ts": 1770322620000, "open": 1.974, "high": 1.975, "low": 1.964, "close": 1.973, "volume": 1186.55, "quote_volume": 2339.19079, "trades": 41, "taker_buy_volume": 1112.66, "taker_buy_quote": 2193.73938}, {"ts": 1770322680000, "open": 1.971, "high": 1.975, "low": 1.971, "close": 1.975, "volume": 36.39, "quote_volume": 71.80135, "trades": 5, "taker_buy_volume": 18.19, "taker_buy_quote": 35.91553}, {"ts": 1770322740000, "open": 1.974, "high": 1.975, "low": 1.963, "close": 1.963, "volume": 1095.39, "quote_volume": 2162.85446, "trades": 23, "taker_buy_volume": 60.43, "taker_buy_quote": 119.07201}, {"ts": 1770322800000, "open": 1.965, "high": 1.974, "low": 1.962, "close": 1.965, "volume": 744.39, "quote_volume": 1466.66516, "trades": 70, "taker_buy_volume": 607.96, "taker_buy_quote": 1198.31736}, {"ts": 1770322860000, "open": 1.965, "high": 1.967, "low": 1.95, "close": 1.952, "volume": 309.98, "quote_volume": 607.34421, "trades": 49, "taker_buy_volume": 156.13, "taker_buy_quote": 306.1109}, {"ts": 1770322920000, "open": 1.953, "high": 1.956, "low": 1.944, "close": 1.945, "volume": 850.64, "quote_volume": 1659.08759, "trades": 92, "taker_buy_volume": 378.9, "taker_buy_quote": 739.5175}, {"ts": 1770322980000, "open": 1.944, "high": 1.954, "low": 1.935, "close": 1.944, "volume": 2509.23, "quote_volume": 4876.78912, "trades": 124, "taker_buy_volume": 926.75, "taker_buy_quote": 1805.29865}, {"ts": 1770323040000, "open": 1.943, "high": 1.954, "low": 1.942, "close": 1.948, "volume": 311.48, "quote_volume": 606.07143, "trades": 39, "taker_buy_volume": 147.94, "taker_buy_quote": 287.92905}, {"ts": 1770323100000, "open": 1.947, "high": 1.947, "low": 1.913, "close": 1.913, "volume": 953.95, "quote_volume": 1841.22893, "trades": 71, "taker_buy_volume": 325.18, "taker_buy_quote": 627.92549}, {"ts": 1770323160000, "open": 1.922, "high": 1.945, "low": 1.92, "close": 1.945, "volume": 551.25, "quote_volume": 1061.35866, "trades": 47, "taker_buy_volume": 480.2, "taker_buy_quote": 924.74298}, {"ts": 1770323220000, "open": 1.945, "high": 1.958, "low": 1.945, "close": 1.957, "volume": 289.84, "quote_volume": 565.94273, "trades": 41, "taker_buy_volume": 254.02, "taker_buy_quote": 495.96864}, {"ts": 1770323280000, "open": 1.953, "high": 1.955, "low": 1.95, "close": 1.954, "volume": 668.87, "quote_volume": 1306.32927, "trades": 30, "taker_buy_volume": 370.7, "taker_buy_quote": 724.48974}, {"ts": 1770323340000, "open": 1.951, "high": 1.952, "low": 1.944, "close": 1.944, "volume": 747.78, "quote_volume": 1457.90383, "trades": 11, "taker_buy_volume": 17.0, "taker_buy_quote": 33.1572}, {"ts": 1770323400000, "open": 1.942, "high": 1.952, "low": 1.94, "close": 1.952, "volume": 845.95, "quote_volume": 1645.49152, "trades": 39, "taker_buy_volume": 375.9, "taker_buy_quote": 732.75762}, {"ts": 1770323460000, "open": 1.944, "high": 1.957, "low": 1.944, "close": 1.949, "volume": 226.81, "quote_volume": 442.2811, "trades": 37, "taker_buy_volume": 176.86, "taker_buy_quote": 344.87889}, {"ts": 1770323520000, "open": 1.94, "high": 1.951, "low": 1.937, "close": 1.951, "volume": 210.94, "quote_volume": 409.95086, "trades": 31, "taker_buy_volume": 173.6, "taker_buy_quote": 337.45655}, {"ts": 1770323580000, "open": 1.954, "high": 1.957, "low": 1.951, "close": 1.953, "volume": 163.24, "quote_volume": 319.05655, "trades": 21, "taker_buy_volume": 114.22, "taker_buy_quote": 223.28133}, {"ts": 1770323640000, "open": 1.96, "high": 1.96, "low": 1.949, "close": 1.957, "volume": 1759.53, "quote_volume": 3438.58914, "trades": 37, "taker_buy_volume": 242.2, "taker_buy_quote": 473.35607}, {"ts": 1770323700000, "open": 1.959, "high": 1.961, "low": 1.952, "close": 1.953, "volume": 670.56, "quote_volume": 1313.79655, "trades": 22, "taker_buy_volume": 616.86, "taker_buy_quote": 1208.80039}, {"ts": 1770323760000, "open": 1.953, "high": 1.96, "low": 1.933, "close": 1.96, "volume": 2600.27, "quote_volume": 5052.28786, "trades": 92, "taker_buy_volume": 1415.99, "taker_buy_quote": 2754.1187}, {"ts": 1770323820000, "open": 1.961, "high": 1.985, "low": 1.961, "close": 1.971, "volume": 1712.45, "quote_volume": 3377.82091, "trades": 110, "taker_buy_volume": 1353.64, "taker_buy_quote": 2668.45414}, {"ts": 1770323880000, "open": 1.972, "high": 1.972, "low": 1.961, "close": 1.964, "volume": 61.44, "quote_volume": 120.83295, "trades": 10, "taker_buy_volume": 33.25, "taker_buy_quote": 65.41388}, {"ts": 1770323940000, "open": 1.971, "high": 1.978, "low": 1.971, "close": 1.977, "volume": 687.48, "quote_volume": 1358.76324, "trades": 9, "taker_buy_volume": 687.48, "taker_buy_quote": 1358.76324}, {"ts": 1770324000000, "open": 1.981, "high": 1.999, "low": 1.981, "close": 1.992, "volume": 484.87, "quote_volume": 965.67874, "trades": 29, "taker_buy_volume": 107.35, "taker_buy_quote": 213.81359}, {"ts": 1770324060000, "open": 1.993, "high": 1.998, "low": 1.987, "close": 1.992, "volume": 1369.09, "quote_volume": 2726.19482, "trades": 43, "taker_buy_volume": 271.29, "taker_buy_quote": 540.10719}, {"ts": 1770324120000, "open": 1.988, "high": 1.998, "low": 1.979, "close": 1.983, "volume": 1409.9, "quote_volume": 2799.85104, "trades": 46, "taker_buy_volume": 163.68, "taker_buy_quote": 325.10551}, {"ts": 1770324180000, "open": 1.986, "high": 1.986, "low": 1.984, "close": 1.984, "volume": 40.63, "quote_volume": 80.67188, "trades": 4, "taker_buy_volume": 21.34, "taker_buy_quote": 42.38124}, {"ts": 1770324240000, "open": 1.981, "high": 1.981, "low": 1.981, "close": 1.981, "volume": 19.29, "quote_volume": 38.21349, "trades": 2, "taker_buy_volume": 19.29, "taker_buy_quote": 38.21349}, {"ts": 1770324300000, "open": 1.981, "high": 1.984, "low": 1.973, "close": 1.975, "volume": 235.21, "quote_volume": 466.14105, "trades": 10, "taker_buy_volume": 180.12, "taker_buy_quote": 357.15514}, {"ts": 1770324360000, "open": 1.976, "high": 1.981, "low": 1.967, "close": 1.973, "volume": 164.86, "quote_volume": 325.16482, "trades": 23, "taker_buy_volume": 65.92, "taker_buy_quote": 130.14054}, {"ts": 1770324420000, "open": 1.968, "high": 1.968, "low": 1.964, "close": 1.964, "volume": 18.23, "quote_volume": 35.84264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324480000, "open": 1.966, "high": 1.967, "low": 1.966, "close": 1.966, "volume": 57.53, "quote_volume": 113.11372, "trades": 5, "taker_buy_volume": 22.69, "taker_buy_quote": 44.60854}, {"ts": 1770324540000, "open": 1.961, "high": 1.963, "low": 1.961, "close": 1.963, "volume": 28.8, "quote_volume": 56.51576, "trades": 2, "taker_buy_volume": 19.48, "taker_buy_quote": 38.23924}, {"ts": 1770324600000, "open": 1.968, "high": 1.968, "low": 1.962, "close": 1.962, "volume": 160.86, "quote_volume": 316.51392, "trades": 2, "taker_buy_volume": 151.1, "taker_buy_quote": 297.3648}, {"ts": 1770324660000, "open": 1.958, "high": 1.968, "low": 1.949, "close": 1.96, "volume": 878.46, "quote_volume": 1716.01407, "trades": 24, "taker_buy_volume": 337.49, "taker_buy_quote": 660.17048}, {"ts": 1770324720000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 19.53, "quote_volume": 38.20068, "trades": 1, "taker_buy_volume": 19.53, "taker_buy_quote": 38.20068}, {"ts": 1770324780000, "open": 1.949, "high": 1.95, "low": 1.943, "close": 1.95, "volume": 35.95, "quote_volume": 69.98222, "trades": 7, "taker_buy_volume": 11.81, "taker_buy_quote": 23.00563}, {"ts": 1770324840000, "open": 1.947, "high": 1.95, "low": 1.943, "close": 1.943, "volume": 456.14, "quote_volume": 888.19476, "trades": 30, "taker_buy_volume": 396.24, "taker_buy_quote": 771.69941}, {"ts": 1770324900000, "open": 1.942, "high": 1.951, "low": 1.937, "close": 1.948, "volume": 1743.87, "quote_volume": 3384.16506, "trades": 65, "taker_buy_volume": 620.04, "taker_buy_quote": 1205.3441}, {"ts": 1770324960000, "open": 1.949, "high": 1.957, "low": 1.949, "close": 1.95, "volume": 66.75, "quote_volume": 130.24826, "trades": 7, "taker_buy_volume": 47.13, "taker_buy_quote": 91.95006}, {"ts": 1770325020000, "open": 1.96, "high": 1.96, "low": 1.958, "close": 1.958, "volume": 9.98, "quote_volume": 19.5506, "trades": 3, "taker_buy_volume": 8.22, "taker_buy_quote": 16.10452}, {"ts": 1770325080000, "open": 1.958, "high": 1.966, "low": 1.958, "close": 1.96, "volume": 386.42, "quote_volume": 758.135, "trades": 15, "taker_buy_volume": 191.92, "taker_buy_quote": 376.72878}, {"ts": 1770325140000, "open": 1.96, "high": 1.96, "low": 1.96, "close": 1.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325200000, "open": 1.956, "high": 1.975, "low": 1.956, "close": 1.975, "volume": 118.9, "quote_volume": 233.51142, "trades": 13, "taker_buy_volume": 53.18, "taker_buy_quote": 104.54268}, {"ts": 1770325260000, "open": 1.974, "high": 1.974, "low": 1.952, "close": 1.958, "volume": 1660.85, "quote_volume": 3264.33915, "trades": 52, "taker_buy_volume": 304.87, "taker_buy_quote": 598.46211}, {"ts": 1770325320000, "open": 1.967, "high": 1.97, "low": 1.967, "close": 1.968, "volume": 472.0, "quote_volume": 929.748, "trades": 11, "taker_buy_volume": 448.92, "taker_buy_quote": 884.33301}, {"ts": 1770325380000, "open": 1.972, "high": 1.984, "low": 1.972, "close": 1.977, "volume": 674.01, "quote_volume": 1334.30378, "trades": 20, "taker_buy_volume": 619.73, "taker_buy_quote": 1226.95559}, {"ts": 1770325440000, "open": 1.987, "high": 2.002, "low": 1.987, "close": 1.997, "volume": 1227.22, "quote_volume": 2449.85703, "trades": 32, "taker_buy_volume": 1008.47, "taker_buy_quote": 2014.32432}, {"ts": 1770325500000, "open": 1.987, "high": 1.996, "low": 1.987, "close": 1.988, "volume": 680.52, "quote_volume": 1354.75596, "trades": 29, "taker_buy_volume": 59.99, "taker_buy_quote": 119.44072}, {"ts": 1770325560000, "open": 1.986, "high": 1.987, "low": 1.981, "close": 1.982, "volume": 431.02, "quote_volume": 855.14846, "trades": 16, "taker_buy_volume": 240.92, "taker_buy_quote": 477.80328}, {"ts": 1770325620000, "open": 1.979, "high": 1.979, "low": 1.973, "close": 1.978, "volume": 180.11, "quote_volume": 356.19834, "trades": 5, "taker_buy_volume": 7.61, "taker_buy_quote": 15.02975}, {"ts": 1770325680000, "open": 1.982, "high": 1.982, "low": 1.982, "close": 1.982, "volume": 9.66, "quote_volume": 19.14612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325740000, "open": 1.979, "high": 1.979, "low": 1.972, "close": 1.972, "volume": 57.43, "quote_volume": 113.30145, "trades": 3, "taker_buy_volume": 7.07, "taker_buy_quote": 13.99153}, {"ts": 1770325800000, "open": 1.97, "high": 1.971, "low": 1.967, "close": 1.967, "volume": 74.77, "quote_volume": 147.31692, "trades": 6, "taker_buy_volume": 50.72, "taker_buy_quote": 99.96912}, {"ts": 1770325860000, "open": 1.964, "high": 1.964, "low": 1.961, "close": 1.961, "volume": 515.72, "quote_volume": 1011.57144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325920000, "open": 1.961, "high": 1.961, "low": 1.961, "close": 1.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325980000, "open": 1.958, "high": 1.958, "low": 1.956, "close": 1.956, "volume": 14.97, "quote_volume": 29.29168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326040000, "open": 1.956, "high": 1.956, "low": 1.949, "close": 1.953, "volume": 52.76, "quote_volume": 103.01025, "trades": 7, "taker_buy_volume": 25.8, "taker_buy_quote": 50.39847}, {"ts": 1770326100000, "open": 1.951, "high": 1.951, "low": 1.946, "close": 1.946, "volume": 26.54, "quote_volume": 51.74504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326160000, "open": 1.948, "high": 1.961, "low": 1.948, "close": 1.953, "volume": 539.65, "quote_volume": 1057.40625, "trades": 8, "taker_buy_volume": 529.84, "taker_buy_quote": 1038.24732}, {"ts": 1770326220000, "open": 1.945, "high": 1.948, "low": 1.943, "close": 1.943, "volume": 28.55, "quote_volume": 55.54423, "trades": 7, "taker_buy_volume": 12.51, "taker_buy_quote": 24.36948}, {"ts": 1770326280000, "open": 1.94, "high": 1.941, "low": 1.94, "close": 1.94, "volume": 11.65, "quote_volume": 22.60396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326340000, "open": 1.939, "high": 1.939, "low": 1.939, "close": 1.939, "volume": 166.07, "quote_volume": 322.00973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326400000, "open": 1.937, "high": 1.937, "low": 1.934, "close": 1.936, "volume": 61.67, "quote_volume": 119.36254, "trades": 9, "taker_buy_volume": 27.79, "taker_buy_quote": 53.80548}, {"ts": 1770326460000, "open": 1.951, "high": 1.957, "low": 1.951, "close": 1.951, "volume": 76.69, "quote_volume": 149.78623, "trades": 9, "taker_buy_volume": 50.47, "taker_buy_quote": 98.56537}, {"ts": 1770326520000, "open": 1.953, "high": 1.955, "low": 1.952, "close": 1.955, "volume": 73.28, "quote_volume": 143.08557, "trades": 7, "taker_buy_volume": 13.37, "taker_buy_quote": 26.13835}, {"ts": 1770326580000, "open": 1.955, "high": 1.981, "low": 1.955, "close": 1.977, "volume": 1581.73, "quote_volume": 3110.33355, "trades": 39, "taker_buy_volume": 1312.87, "taker_buy_quote": 2581.0475}, {"ts": 1770326640000, "open": 1.977, "high": 1.987, "low": 1.97, "close": 1.97, "volume": 248.49, "quote_volume": 492.34926, "trades": 14, "taker_buy_volume": 219.97, "taker_buy_quote": 435.97137}, {"ts": 1770326700000, "open": 1.967, "high": 1.969, "low": 1.961, "close": 1.961, "volume": 62.41, "quote_volume": 122.74183, "trades": 9, "taker_buy_volume": 19.35, "taker_buy_quote": 38.10015}, {"ts": 1770326760000, "open": 1.961, "high": 1.961, "low": 1.958, "close": 1.958, "volume": 7.14, "quote_volume": 13.98252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326820000, "open": 1.958, "high": 1.958, "low": 1.952, "close": 1.954, "volume": 63.25, "quote_volume": 123.60037, "trades": 7, "taker_buy_volume": 29.34, "taker_buy_quote": 57.34982}, {"ts": 1770326880000, "open": 1.954, "high": 1.954, "low": 1.954, "close": 1.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326940000, "open": 1.969, "high": 1.972, "low": 1.969, "close": 1.972, "volume": 12.37, "quote_volume": 24.37192, "trades": 2, "taker_buy_volume": 12.37, "taker_buy_quote": 24.37192}, {"ts": 1770327000000, "open": 1.975, "high": 1.981, "low": 1.974, "close": 1.977, "volume": 85.33, "quote_volume": 168.66883, "trades": 11, "taker_buy_volume": 65.96, "taker_buy_quote": 130.35498}, {"ts": 1770327060000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327120000, "open": 1.979, "high": 1.979, "low": 1.97, "close": 1.97, "volume": 582.63, "quote_volume": 1148.8821, "trades": 17, "taker_buy_volume": 63.24, "taker_buy_quote": 124.67001}, {"ts": 1770327180000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327240000, "open": 1.964, "high": 1.965, "low": 1.961, "close": 1.961, "volume": 20.57, "quote_volume": 40.38336, "trades": 4, "taker_buy_volume": 5.05, "taker_buy_quote": 9.91993}, {"ts": 1770327300000, "open": 1.962, "high": 1.965, "low": 1.961, "close": 1.963, "volume": 532.09, "quote_volume": 1044.93627, "trades": 8, "taker_buy_volume": 518.95, "taker_buy_quote": 1019.16873}, {"ts": 1770327360000, "open": 1.961, "high": 1.962, "low": 1.952, "close": 1.952, "volume": 49.67, "quote_volume": 97.297, "trades": 7, "taker_buy_volume": 26.0, "taker_buy_quote": 51.00856}, {"ts": 1770327420000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 3.61, "quote_volume": 7.06838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327480000, "open": 1.96, "high": 1.96, "low": 1.958, "close": 1.958, "volume": 22.91, "quote_volume": 44.86858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327540000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 3.52, "quote_volume": 6.90976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327600000, "open": 1.969, "high": 1.969, "low": 1.966, "close": 1.966, "volume": 268.02, "quote_volume": 527.00578, "trades": 5, "taker_buy_volume": 8.48, "taker_buy_quote": 16.69712}, {"ts": 1770327660000, "open": 1.963, "high": 1.965, "low": 1.962, "close": 1.965, "volume": 211.48, "quote_volume": 415.13727, "trades": 5, "taker_buy_volume": 6.22, "taker_buy_quote": 12.21189}, {"ts": 1770327720000, "open": 1.964, "high": 1.964, "low": 1.964, "close": 1.964, "volume": 296.32, "quote_volume": 581.97248, "trades": 3, "taker_buy_volume": 201.59, "taker_buy_quote": 395.92276}, {"ts": 1770327780000, "open": 1.964, "high": 1.964, "low": 1.964, "close": 1.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327840000, "open": 1.955, "high": 1.955, "low": 1.949, "close": 1.949, "volume": 20.83, "quote_volume": 40.64386, "trades": 4, "taker_buy_volume": 3.63, "taker_buy_quote": 7.09665}, {"ts": 1770327900000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 3.14, "quote_volume": 6.13242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327960000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328020000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328080000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328140000, "open": 1.954, "high": 1.956, "low": 1.954, "close": 1.956, "volume": 53.7, "quote_volume": 104.98391, "trades": 4, "taker_buy_volume": 53.7, "taker_buy_quote": 104.98391}, {"ts": 1770328200000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328260000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328320000, "open": 1.955, "high": 1.956, "low": 1.955, "close": 1.955, "volume": 19.46, "quote_volume": 38.04688, "trades": 5, "taker_buy_volume": 5.65, "taker_buy_quote": 11.04833}, {"ts": 1770328380000, "open": 1.95, "high": 1.951, "low": 1.946, "close": 1.946, "volume": 36.73, "quote_volume": 71.59278, "trades": 9, "taker_buy_volume": 28.28, "taker_buy_quote": 55.14908}, {"ts": 1770328440000, "open": 1.946, "high": 1.947, "low": 1.946, "close": 1.947, "volume": 15.06, "quote_volume": 29.31912, "trades": 3, "taker_buy_volume": 15.06, "taker_buy_quote": 29.31912}, {"ts": 1770328500000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 18.32, "quote_volume": 35.724, "trades": 2, "taker_buy_volume": 18.32, "taker_buy_quote": 35.724}, {"ts": 1770328560000, "open": 1.943, "high": 1.944, "low": 1.94, "close": 1.94, "volume": 48.73, "quote_volume": 94.65763, "trades": 8, "taker_buy_volume": 31.38, "taker_buy_quote": 60.97646}, {"ts": 1770328620000, "open": 1.944, "high": 1.944, "low": 1.942, "close": 1.943, "volume": 40.84, "quote_volume": 79.34956, "trades": 10, "taker_buy_volume": 30.33, "taker_buy_quote": 58.92745}, {"ts": 1770328680000, "open": 1.943, "high": 1.943, "low": 1.943, "close": 1.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328740000, "open": 1.949, "high": 1.949, "low": 1.946, "close": 1.946, "volume": 107.2, "quote_volume": 208.69346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328800000, "open": 1.947, "high": 1.948, "low": 1.947, "close": 1.948, "volume": 37.53, "quote_volume": 73.10427, "trades": 3, "taker_buy_volume": 37.53, "taker_buy_quote": 73.10427}, {"ts": 1770328860000, "open": 1.948, "high": 1.948, "low": 1.948, "close": 1.948, "volume": 2.57, "quote_volume": 5.00636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328920000, "open": 1.948, "high": 1.948, "low": 1.948, "close": 1.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328980000, "open": 1.953, "high": 1.957, "low": 1.953, "close": 1.957, "volume": 41.44, "quote_volume": 80.96584, "trades": 5, "taker_buy_volume": 41.44, "taker_buy_quote": 80.96584}, {"ts": 1770329040000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 12.28, "quote_volume": 23.98284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329100000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329160000, "open": 1.951, "high": 1.952, "low": 1.951, "close": 1.952, "volume": 6.82, "quote_volume": 13.30994, "trades": 3, "taker_buy_volume": 6.82, "taker_buy_quote": 13.30994}, {"ts": 1770329220000, "open": 1.945, "high": 1.945, "low": 1.939, "close": 1.941, "volume": 40.12, "quote_volume": 77.88169, "trades": 9, "taker_buy_volume": 8.87, "taker_buy_quote": 17.20338}, {"ts": 1770329280000, "open": 1.939, "high": 1.958, "low": 1.93, "close": 1.957, "volume": 1539.18, "quote_volume": 2985.21831, "trades": 65, "taker_buy_volume": 593.98, "taker_buy_quote": 1152.23701}, {"ts": 1770329340000, "open": 1.957, "high": 1.963, "low": 1.956, "close": 1.96, "volume": 146.63, "quote_volume": 287.31771, "trades": 37, "taker_buy_volume": 90.39, "taker_buy_quote": 177.17667}, {"ts": 1770329400000, "open": 1.966, "high": 1.966, "low": 1.955, "close": 1.955, "volume": 128.03, "quote_volume": 250.61956, "trades": 12, "taker_buy_volume": 118.26, "taker_buy_quote": 231.47036}, {"ts": 1770329460000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 5.57, "quote_volume": 10.87264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329520000, "open": 1.953, "high": 1.956, "low": 1.953, "close": 1.956, "volume": 32.06, "quote_volume": 62.67413, "trades": 9, "taker_buy_volume": 32.06, "taker_buy_quote": 62.67413}, {"ts": 1770329580000, "open": 1.954, "high": 1.954, "low": 1.954, "close": 1.954, "volume": 12.85, "quote_volume": 25.1089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329640000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 24.64, "quote_volume": 48.12192, "trades": 7, "taker_buy_volume": 24.64, "taker_buy_quote": 48.12192}, {"ts": 1770329700000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 7.64, "quote_volume": 14.89036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329760000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 9.77, "quote_volume": 19.01242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329820000, "open": 1.943, "high": 1.943, "low": 1.927, "close": 1.929, "volume": 456.25, "quote_volume": 882.63122, "trades": 26, "taker_buy_volume": 154.08, "taker_buy_quote": 297.50432}, {"ts": 1770329880000, "open": 1.929, "high": 1.933, "low": 1.924, "close": 1.927, "volume": 175.14, "quote_volume": 337.86662, "trades": 36, "taker_buy_volume": 128.2, "taker_buy_quote": 247.4285}, {"ts": 1770329940000, "open": 1.931, "high": 1.939, "low": 1.931, "close": 1.937, "volume": 44.84, "quote_volume": 86.7542, "trades": 12, "taker_buy_volume": 37.9, "taker_buy_quote": 73.30793}, {"ts": 1770330000000, "open": 1.937, "high": 1.937, "low": 1.931, "close": 1.933, "volume": 96.76, "quote_volume": 187.05294, "trades": 14, "taker_buy_volume": 45.59, "taker_buy_quote": 88.07699}, {"ts": 1770330060000, "open": 1.933, "high": 1.934, "low": 1.933, "close": 1.934, "volume": 3.55, "quote_volume": 6.8627, "trades": 2, "taker_buy_volume": 3.55, "taker_buy_quote": 6.8627}, {"ts": 1770330120000, "open": 1.928, "high": 1.931, "low": 1.924, "close": 1.924, "volume": 545.76, "quote_volume": 1050.90798, "trades": 18, "taker_buy_volume": 77.44, "taker_buy_quote": 149.35644}, {"ts": 1770330180000, "open": 1.926, "high": 1.926, "low": 1.926, "close": 1.926, "volume": 62.3, "quote_volume": 119.9898, "trades": 7, "taker_buy_volume": 62.3, "taker_buy_quote": 119.9898}, {"ts": 1770330240000, "open": 1.926, "high": 1.926, "low": 1.926, "close": 1.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330300000, "open": 1.926, "high": 1.926, "low": 1.926, "close": 1.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330360000, "open": 1.927, "high": 1.927, "low": 1.927, "close": 1.927, "volume": 19.89, "quote_volume": 38.32803, "trades": 3, "taker_buy_volume": 19.89, "taker_buy_quote": 38.32803}, {"ts": 1770330420000, "open": 1.934, "high": 1.935, "low": 1.934, "close": 1.935, "volume": 85.28, "quote_volume": 164.95132, "trades": 9, "taker_buy_volume": 65.48, "taker_buy_quote": 126.63832}, {"ts": 1770330480000, "open": 1.937, "high": 1.951, "low": 1.937, "close": 1.951, "volume": 60.22, "quote_volume": 116.99237, "trades": 15, "taker_buy_volume": 48.68, "taker_buy_quote": 94.55861}, {"ts": 1770330540000, "open": 1.954, "high": 1.976, "low": 1.954, "close": 1.968, "volume": 1134.56, "quote_volume": 2230.84795, "trades": 49, "taker_buy_volume": 516.89, "taker_buy_quote": 1014.96791}, {"ts": 1770330600000, "open": 1.968, "high": 1.973, "low": 1.967, "close": 1.967, "volume": 1523.69, "quote_volume": 3001.54095, "trades": 20, "taker_buy_volume": 578.57, "taker_buy_quote": 1140.05345}, {"ts": 1770330660000, "open": 1.966, "high": 1.966, "low": 1.958, "close": 1.958, "volume": 809.34, "quote_volume": 1588.91621, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330720000, "open": 1.958, "high": 1.96, "low": 1.958, "close": 1.96, "volume": 24.21, "quote_volume": 47.4363, "trades": 6, "taker_buy_volume": 22.2, "taker_buy_quote": 43.50072}, {"ts": 1770330780000, "open": 1.955, "high": 1.955, "low": 1.949, "close": 1.954, "volume": 239.16, "quote_volume": 467.24422, "trades": 10, "taker_buy_volume": 211.73, "taker_buy_quote": 413.72042}, {"ts": 1770330840000, "open": 1.954, "high": 1.954, "low": 1.953, "close": 1.953, "volume": 56.53, "quote_volume": 110.40591, "trades": 4, "taker_buy_volume": 41.08, "taker_buy_quote": 80.22924}, {"ts": 1770330900000, "open": 1.954, "high": 1.955, "low": 1.954, "close": 1.955, "volume": 29.41, "quote_volume": 57.48675, "trades": 2, "taker_buy_volume": 19.61, "taker_buy_quote": 38.33755}, {"ts": 1770330960000, "open": 1.955, "high": 1.955, "low": 1.955, "close": 1.955, "volume": 5.27, "quote_volume": 10.30285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331020000, "open": 1.955, "high": 1.955, "low": 1.955, "close": 1.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331080000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 248.25, "quote_volume": 484.0875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331140000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331200000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331260000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 7.92, "quote_volume": 15.41232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331320000, "open": 1.949, "high": 1.95, "low": 1.949, "close": 1.95, "volume": 15.09, "quote_volume": 29.42023, "trades": 3, "taker_buy_volume": 5.27, "taker_buy_quote": 10.27123}, {"ts": 1770331380000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331440000, "open": 1.948, "high": 1.948, "low": 1.948, "close": 1.948, "volume": 51.63, "quote_volume": 100.57524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331500000, "open": 1.948, "high": 1.948, "low": 1.948, "close": 1.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331560000, "open": 1.953, "high": 1.956, "low": 1.952, "close": 1.952, "volume": 35.97, "quote_volume": 70.27091, "trades": 5, "taker_buy_volume": 12.65, "taker_buy_quote": 24.71111}, {"ts": 1770331620000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331740000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 1.949, "high": 1.952, "low": 1.949, "close": 1.952, "volume": 117.45, "quote_volume": 229.11273, "trades": 8, "taker_buy_volume": 67.56, "taker_buy_quote": 131.87712}, {"ts": 1770331860000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331920000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331980000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332040000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 5.72, "quote_volume": 11.18832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332100000, "open": 1.953, "high": 1.953, "low": 1.95, "close": 1.95, "volume": 114.53, "quote_volume": 223.39467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332160000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332220000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332280000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332340000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332400000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332460000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332520000, "open": 1.946, "high": 1.946, "low": 1.944, "close": 1.944, "volume": 17.14, "quote_volume": 33.32898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332580000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 5.72, "quote_volume": 11.154, "trades": 1, "taker_buy_volume": 5.72, "taker_buy_quote": 11.154}, {"ts": 1770332640000, "open": 1.963, "high": 1.972, "low": 1.963, "close": 1.972, "volume": 29.55, "quote_volume": 58.11735, "trades": 5, "taker_buy_volume": 29.55, "taker_buy_quote": 58.11735}, {"ts": 1770332700000, "open": 1.972, "high": 1.982, "low": 1.97, "close": 1.976, "volume": 3336.92, "quote_volume": 6595.50764, "trades": 48, "taker_buy_volume": 1578.7, "taker_buy_quote": 3118.9193}, {"ts": 1770332760000, "open": 1.977, "high": 1.977, "low": 1.973, "close": 1.974, "volume": 15.15, "quote_volume": 29.91804, "trades": 3, "taker_buy_volume": 9.18, "taker_buy_quote": 18.11535}, {"ts": 1770332820000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 132.81, "quote_volume": 262.16694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332880000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332940000, "open": 1.966, "high": 1.971, "low": 1.965, "close": 1.971, "volume": 13.14, "quote_volume": 25.85608, "trades": 4, "taker_buy_volume": 6.59, "taker_buy_quote": 12.98242}, {"ts": 1770333000000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 8.4, "quote_volume": 16.5984, "trades": 1, "taker_buy_volume": 8.4, "taker_buy_quote": 16.5984}, {"ts": 1770333060000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 57.04, "quote_volume": 112.654, "trades": 2, "taker_buy_volume": 57.04, "taker_buy_quote": 112.654}, {"ts": 1770333120000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333180000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333240000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333300000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 26.97, "quote_volume": 53.1309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333360000, "open": 1.969, "high": 1.969, "low": 1.963, "close": 1.963, "volume": 548.34, "quote_volume": 1076.8009, "trades": 5, "taker_buy_volume": 29.96, "taker_buy_quote": 58.99124}, {"ts": 1770333420000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333480000, "open": 1.963, "high": 1.963, "low": 1.961, "close": 1.961, "volume": 174.08, "quote_volume": 341.70656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333540000, "open": 1.958, "high": 1.958, "low": 1.957, "close": 1.957, "volume": 72.87, "quote_volume": 142.61566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333600000, "open": 1.955, "high": 1.955, "low": 1.952, "close": 1.952, "volume": 18.42, "quote_volume": 35.97637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333660000, "open": 1.954, "high": 1.955, "low": 1.949, "close": 1.949, "volume": 493.84, "quote_volume": 963.18412, "trades": 7, "taker_buy_volume": 8.4, "taker_buy_quote": 16.41931}, {"ts": 1770333720000, "open": 1.946, "high": 1.95, "low": 1.946, "close": 1.95, "volume": 23.35, "quote_volume": 45.5066, "trades": 3, "taker_buy_volume": 17.55, "taker_buy_quote": 34.2198}, {"ts": 1770333780000, "open": 1.948, "high": 1.949, "low": 1.948, "close": 1.949, "volume": 76.92, "quote_volume": 149.91409, "trades": 4, "taker_buy_volume": 76.92, "taker_buy_quote": 149.91409}, {"ts": 1770333840000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333900000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333960000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334020000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334080000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334140000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334200000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334260000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 15.32, "quote_volume": 30.07316, "trades": 2, "taker_buy_volume": 15.32, "taker_buy_quote": 30.07316}, {"ts": 1770334320000, "open": 1.959, "high": 1.959, "low": 1.959, "close": 1.959, "volume": 7.53, "quote_volume": 14.75127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334380000, "open": 1.953, "high": 1.953, "low": 1.95, "close": 1.95, "volume": 127.4, "quote_volume": 248.50254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334440000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334500000, "open": 1.946, "high": 1.946, "low": 1.937, "close": 1.938, "volume": 1653.78, "quote_volume": 3210.29944, "trades": 21, "taker_buy_volume": 77.96, "taker_buy_quote": 151.1589}, {"ts": 1770334560000, "open": 1.935, "high": 1.938, "low": 1.935, "close": 1.938, "volume": 83.73, "quote_volume": 162.03939, "trades": 9, "taker_buy_volume": 46.69, "taker_buy_quote": 90.36699}, {"ts": 1770334620000, "open": 1.934, "high": 1.939, "low": 1.934, "close": 1.939, "volume": 484.1, "quote_volume": 937.78193, "trades": 15, "taker_buy_volume": 475.02, "taker_buy_quote": 920.22121}, {"ts": 1770334680000, "open": 1.942, "high": 1.942, "low": 1.942, "close": 1.942, "volume": 7.53, "quote_volume": 14.62326, "trades": 1, "taker_buy_volume": 7.53, "taker_buy_quote": 14.62326}, {"ts": 1770334740000, "open": 1.942, "high": 1.942, "low": 1.942, "close": 1.942, "volume": 2.57, "quote_volume": 4.99094, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 4.99094}, {"ts": 1770334800000, "open": 1.935, "high": 1.935, "low": 1.933, "close": 1.934, "volume": 159.33, "quote_volume": 308.11863, "trades": 15, "taker_buy_volume": 137.53, "taker_buy_quote": 265.94982}, {"ts": 1770334860000, "open": 1.931, "high": 1.931, "low": 1.928, "close": 1.929, "volume": 182.17, "quote_volume": 351.42527, "trades": 7, "taker_buy_volume": 3.11, "taker_buy_quote": 5.99919}, {"ts": 1770334920000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 62.36, "quote_volume": 120.29244, "trades": 6, "taker_buy_volume": 62.36, "taker_buy_quote": 120.29244}, {"ts": 1770334980000, "open": 1.931, "high": 1.931, "low": 1.931, "close": 1.931, "volume": 25.73, "quote_volume": 49.68463, "trades": 1, "taker_buy_volume": 25.73, "taker_buy_quote": 49.68463}, {"ts": 1770335040000, "open": 1.931, "high": 1.931, "low": 1.931, "close": 1.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335100000, "open": 1.931, "high": 1.931, "low": 1.931, "close": 1.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335160000, "open": 1.931, "high": 1.931, "low": 1.931, "close": 1.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335220000, "open": 1.931, "high": 1.931, "low": 1.931, "close": 1.931, "volume": 18.26, "quote_volume": 35.26006, "trades": 1, "taker_buy_volume": 18.26, "taker_buy_quote": 35.26006}, {"ts": 1770335280000, "open": 1.933, "high": 1.933, "low": 1.925, "close": 1.929, "volume": 134.26, "quote_volume": 258.97089, "trades": 17, "taker_buy_volume": 110.9, "taker_buy_quote": 213.98685}, {"ts": 1770335340000, "open": 1.937, "high": 1.937, "low": 1.935, "close": 1.935, "volume": 232.24, "quote_volume": 449.8402, "trades": 11, "taker_buy_volume": 232.24, "taker_buy_quote": 449.8402}, {"ts": 1770335400000, "open": 1.935, "high": 1.935, "low": 1.935, "close": 1.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335460000, "open": 1.932, "high": 1.932, "low": 1.931, "close": 1.932, "volume": 31.07, "quote_volume": 60.00344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335520000, "open": 1.925, "high": 1.925, "low": 1.913, "close": 1.913, "volume": 553.49, "quote_volume": 1062.83396, "trades": 28, "taker_buy_volume": 223.03, "taker_buy_quote": 427.69014}, {"ts": 1770335580000, "open": 1.915, "high": 1.917, "low": 1.915, "close": 1.917, "volume": 50.81, "quote_volume": 97.34083, "trades": 6, "taker_buy_volume": 50.81, "taker_buy_quote": 97.34083}, {"ts": 1770335640000, "open": 1.917, "high": 1.924, "low": 1.917, "close": 1.918, "volume": 563.54, "quote_volume": 1082.33674, "trades": 29, "taker_buy_volume": 521.98, "taker_buy_quote": 1002.51234}, {"ts": 1770335700000, "open": 1.915, "high": 1.921, "low": 1.915, "close": 1.92, "volume": 319.86, "quote_volume": 614.14511, "trades": 10, "taker_buy_volume": 309.97, "taker_buy_quote": 595.17836}, {"ts": 1770335760000, "open": 1.92, "high": 1.92, "low": 1.918, "close": 1.92, "volume": 79.32, "quote_volume": 152.28114, "trades": 5, "taker_buy_volume": 79.32, "taker_buy_quote": 152.28114}, {"ts": 1770335820000, "open": 1.926, "high": 1.926, "low": 1.92, "close": 1.924, "volume": 320.89, "quote_volume": 617.83785, "trades": 9, "taker_buy_volume": 293.85, "taker_buy_quote": 565.90915}, {"ts": 1770335880000, "open": 1.92, "high": 1.92, "low": 1.92, "close": 1.92, "volume": 3.77, "quote_volume": 7.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335940000, "open": 1.919, "high": 1.919, "low": 1.917, "close": 1.917, "volume": 13.08, "quote_volume": 25.08744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336000000, "open": 1.92, "high": 1.923, "low": 1.92, "close": 1.923, "volume": 448.38, "quote_volume": 860.92479, "trades": 4, "taker_buy_volume": 444.14, "taker_buy_quote": 852.77127}, {"ts": 1770336060000, "open": 1.925, "high": 1.925, "low": 1.92, "close": 1.92, "volume": 157.26, "quote_volume": 302.43503, "trades": 17, "taker_buy_volume": 15.52, "taker_buy_quote": 29.84496}, {"ts": 1770336120000, "open": 1.92, "high": 1.92, "low": 1.914, "close": 1.914, "volume": 363.14, "quote_volume": 695.21452, "trades": 16, "taker_buy_volume": 68.1, "taker_buy_quote": 130.40151}, {"ts": 1770336180000, "open": 1.91, "high": 1.922, "low": 1.897, "close": 1.919, "volume": 2372.95, "quote_volume": 4530.0413, "trades": 184, "taker_buy_volume": 1555.27, "taker_buy_quote": 2970.60857}, {"ts": 1770336240000, "open": 1.916, "high": 1.918, "low": 1.904, "close": 1.908, "volume": 619.66, "quote_volume": 1183.54206, "trades": 58, "taker_buy_volume": 125.62, "taker_buy_quote": 240.24513}, {"ts": 1770336300000, "open": 1.909, "high": 1.913, "low": 1.89, "close": 1.896, "volume": 336.21, "quote_volume": 639.4408, "trades": 56, "taker_buy_volume": 124.01, "taker_buy_quote": 236.37158}, {"ts": 1770336360000, "open": 1.894, "high": 1.911, "low": 1.889, "close": 1.911, "volume": 1408.32, "quote_volume": 2677.40618, "trades": 155, "taker_buy_volume": 1217.95, "taker_buy_quote": 2316.38842}, {"ts": 1770336420000, "open": 1.911, "high": 1.914, "low": 1.9, "close": 1.908, "volume": 1030.08, "quote_volume": 1962.51385, "trades": 65, "taker_buy_volume": 533.79, "taker_buy_quote": 1018.0121}, {"ts": 1770336480000, "open": 1.906, "high": 1.906, "low": 1.893, "close": 1.898, "volume": 954.07, "quote_volume": 1811.94188, "trades": 57, "taker_buy_volume": 142.08, "taker_buy_quote": 269.87224}, {"ts": 1770336540000, "open": 1.895, "high": 1.9, "low": 1.88, "close": 1.898, "volume": 736.01, "quote_volume": 1390.2655, "trades": 105, "taker_buy_volume": 461.87, "taker_buy_quote": 872.83492}, {"ts": 1770336600000, "open": 1.888, "high": 1.889, "low": 1.877, "close": 1.882, "volume": 197.99, "quote_volume": 372.86863, "trades": 30, "taker_buy_volume": 78.28, "taker_buy_quote": 147.51952}, {"ts": 1770336660000, "open": 1.884, "high": 1.888, "low": 1.877, "close": 1.88, "volume": 1427.93, "quote_volume": 2688.61058, "trades": 135, "taker_buy_volume": 829.34, "taker_buy_quote": 1562.0521}, {"ts": 1770336720000, "open": 1.878, "high": 1.888, "low": 1.871, "close": 1.878, "volume": 1738.69, "quote_volume": 3272.1678, "trades": 116, "taker_buy_volume": 1066.99, "taker_buy_quote": 2009.09112}, {"ts": 1770336780000, "open": 1.876, "high": 1.878, "low": 1.843, "close": 1.85, "volume": 2953.64, "quote_volume": 5495.29831, "trades": 102, "taker_buy_volume": 1048.52, "taker_buy_quote": 1946.7792}, {"ts": 1770336840000, "open": 1.85, "high": 1.851, "low": 1.787, "close": 1.816, "volume": 13419.1, "quote_volume": 24322.03935, "trades": 351, "taker_buy_volume": 5650.11, "taker_buy_quote": 10246.33203}, {"ts": 1770336900000, "open": 1.818, "high": 1.839, "low": 1.793, "close": 1.804, "volume": 6047.43, "quote_volume": 11017.57793, "trades": 230, "taker_buy_volume": 3900.1, "taker_buy_quote": 7111.0785}, {"ts": 1770336960000, "open": 1.801, "high": 1.834, "low": 1.801, "close": 1.825, "volume": 7550.53, "quote_volume": 13706.19514, "trades": 350, "taker_buy_volume": 4465.46, "taker_buy_quote": 8105.79087}, {"ts": 1770337020000, "open": 1.828, "high": 1.865, "low": 1.825, "close": 1.845, "volume": 3068.17, "quote_volume": 5660.14668, "trades": 171, "taker_buy_volume": 2005.77, "taker_buy_quote": 3696.07638}, {"ts": 1770337080000, "open": 1.84, "high": 1.844, "low": 1.803, "close": 1.807, "volume": 8101.79, "quote_volume": 14743.28256, "trades": 265, "taker_buy_volume": 2657.45, "taker_buy_quote": 4830.36408}, {"ts": 1770337140000, "open": 1.809, "high": 1.817, "low": 1.726, "close": 1.729, "volume": 6075.25, "quote_volume": 10728.29742, "trades": 167, "taker_buy_volume": 2708.11, "taker_buy_quote": 4793.56697}, {"ts": 1770337200000, "open": 1.736, "high": 1.777, "low": 1.736, "close": 1.755, "volume": 12482.6, "quote_volume": 21875.87033, "trades": 384, "taker_buy_volume": 7058.2, "taker_buy_quote": 12372.14857}, {"ts": 1770337260000, "open": 1.755, "high": 1.82, "low": 1.754, "close": 1.804, "volume": 8590.41, "quote_volume": 15373.07318, "trades": 431, "taker_buy_volume": 6493.47, "taker_buy_quote": 11602.63434}, {"ts": 1770337320000, "open": 1.807, "high": 1.807, "low": 1.775, "close": 1.789, "volume": 7591.97, "quote_volume": 13574.27976, "trades": 253, "taker_buy_volume": 2972.93, "taker_buy_quote": 5313.80116}, {"ts": 1770337380000, "open": 1.797, "high": 1.807, "low": 1.78, "close": 1.789, "volume": 1510.66, "quote_volume": 2705.29481, "trades": 50, "taker_buy_volume": 663.9, "taker_buy_quote": 1188.46048}, {"ts": 1770337440000, "open": 1.793, "high": 1.808, "low": 1.787, "close": 1.792, "volume": 2140.38, "quote_volume": 3838.12787, "trades": 44, "taker_buy_volume": 863.92, "taker_buy_quote": 1550.60323}, {"ts": 1770337500000, "open": 1.8, "high": 1.808, "low": 1.79, "close": 1.807, "volume": 2351.77, "quote_volume": 4240.68019, "trades": 73, "taker_buy_volume": 1871.43, "taker_buy_quote": 3376.53126}, {"ts": 1770337560000, "open": 1.807, "high": 1.819, "low": 1.799, "close": 1.799, "volume": 1323.51, "quote_volume": 2393.88, "trades": 47, "taker_buy_volume": 666.75, "taker_buy_quote": 1208.28382}, {"ts": 1770337620000, "open": 1.801, "high": 1.816, "low": 1.801, "close": 1.81, "volume": 172.45, "quote_volume": 310.93438, "trades": 8, "taker_buy_volume": 66.67, "taker_buy_quote": 120.20232}, {"ts": 1770337680000, "open": 1.812, "high": 1.816, "low": 1.797, "close": 1.803, "volume": 380.37, "quote_volume": 685.9451, "trades": 27, "taker_buy_volume": 99.89, "taker_buy_quote": 180.23107}, {"ts": 1770337740000, "open": 1.814, "high": 1.818, "low": 1.805, "close": 1.813, "volume": 629.45, "quote_volume": 1139.35343, "trades": 23, "taker_buy_volume": 473.73, "taker_buy_quote": 857.68863}, {"ts": 1770337800000, "open": 1.814, "high": 1.822, "low": 1.813, "close": 1.822, "volume": 120.07, "quote_volume": 218.251, "trades": 15, "taker_buy_volume": 77.17, "taker_buy_quote": 140.30118}, {"ts": 1770337860000, "open": 1.825, "high": 1.843, "low": 1.825, "close": 1.839, "volume": 503.78, "quote_volume": 925.58071, "trades": 24, "taker_buy_volume": 433.96, "taker_buy_quote": 797.34327}, {"ts": 1770337920000, "open": 1.836, "high": 1.836, "low": 1.824, "close": 1.828, "volume": 1698.77, "quote_volume": 3106.31093, "trades": 26, "taker_buy_volume": 421.35, "taker_buy_quote": 769.48372}, {"ts": 1770337980000, "open": 1.836, "high": 1.855, "low": 1.836, "close": 1.853, "volume": 154.68, "quote_volume": 285.79635, "trades": 20, "taker_buy_volume": 113.4, "taker_buy_quote": 209.42825}, {"ts": 1770338040000, "open": 1.857, "high": 1.88, "low": 1.855, "close": 1.878, "volume": 1144.34, "quote_volume": 2133.87045, "trades": 40, "taker_buy_volume": 995.86, "taker_buy_quote": 1857.21371}, {"ts": 1770338100000, "open": 1.878, "high": 1.885, "low": 1.878, "close": 1.879, "volume": 107.85, "quote_volume": 202.73011, "trades": 9, "taker_buy_volume": 37.08, "taker_buy_quote": 69.71684}, {"ts": 1770338160000, "open": 1.883, "high": 1.883, "low": 1.874, "close": 1.879, "volume": 559.56, "quote_volume": 1051.09098, "trades": 20, "taker_buy_volume": 20.38, "taker_buy_quote": 38.27364}, {"ts": 1770338220000, "open": 1.885, "high": 1.891, "low": 1.885, "close": 1.887, "volume": 41.46, "quote_volume": 78.25938, "trades": 8, "taker_buy_volume": 38.51, "taker_buy_quote": 72.69568}, {"ts": 1770338280000, "open": 1.894, "high": 1.9, "low": 1.887, "close": 1.9, "volume": 511.67, "quote_volume": 967.16308, "trades": 17, "taker_buy_volume": 45.14, "taker_buy_quote": 85.54677}, {"ts": 1770338340000, "open": 1.903, "high": 1.913, "low": 1.9, "close": 1.903, "volume": 1509.74, "quote_volume": 2877.75905, "trades": 59, "taker_buy_volume": 541.17, "taker_buy_quote": 1031.9544}, {"ts": 1770338400000, "open": 1.902, "high": 1.905, "low": 1.891, "close": 1.891, "volume": 553.83, "quote_volume": 1049.51718, "trades": 29, "taker_buy_volume": 234.49, "taker_buy_quote": 444.36455}, {"ts": 1770338460000, "open": 1.89, "high": 1.89, "low": 1.886, "close": 1.886, "volume": 81.76, "quote_volume": 154.26799, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338520000, "open": 1.892, "high": 1.897, "low": 1.892, "close": 1.897, "volume": 12.76, "quote_volume": 24.15507, "trades": 2, "taker_buy_volume": 12.76, "taker_buy_quote": 24.15507}, {"ts": 1770338580000, "open": 1.891, "high": 1.891, "low": 1.887, "close": 1.887, "volume": 16.76, "quote_volume": 31.66664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338640000, "open": 1.894, "high": 1.895, "low": 1.891, "close": 1.893, "volume": 125.1, "quote_volume": 236.78596, "trades": 15, "taker_buy_volume": 52.65, "taker_buy_quote": 99.62599}, {"ts": 1770338700000, "open": 1.899, "high": 1.919, "low": 1.899, "close": 1.91, "volume": 1396.16, "quote_volume": 2662.99682, "trades": 63, "taker_buy_volume": 513.97, "taker_buy_quote": 979.69671}, {"ts": 1770338760000, "open": 1.908, "high": 1.908, "low": 1.901, "close": 1.907, "volume": 83.09, "quote_volume": 158.25271, "trades": 12, "taker_buy_volume": 37.33, "taker_buy_quote": 71.15495}, {"ts": 1770338820000, "open": 1.903, "high": 1.903, "low": 1.901, "close": 1.901, "volume": 44.25, "quote_volume": 84.17963, "trades": 4, "taker_buy_volume": 24.12, "taker_buy_quote": 45.89238}, {"ts": 1770338880000, "open": 1.898, "high": 1.898, "low": 1.892, "close": 1.892, "volume": 69.88, "quote_volume": 132.49328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338940000, "open": 1.889, "high": 1.896, "low": 1.888, "close": 1.896, "volume": 75.19, "quote_volume": 142.06827, "trades": 14, "taker_buy_volume": 65.04, "taker_buy_quote": 122.89492}, {"ts": 1770339000000, "open": 1.899, "high": 1.911, "low": 1.899, "close": 1.911, "volume": 491.39, "quote_volume": 938.03375, "trades": 21, "taker_buy_volume": 491.39, "taker_buy_quote": 938.03375}, {"ts": 1770339060000, "open": 1.908, "high": 1.91, "low": 1.908, "close": 1.91, "volume": 12.75, "quote_volume": 24.33975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339120000, "open": 1.912, "high": 1.913, "low": 1.904, "close": 1.904, "volume": 20.06, "quote_volume": 38.29485, "trades": 4, "taker_buy_volume": 12.43, "taker_buy_quote": 23.76733}, {"ts": 1770339180000, "open": 1.905, "high": 1.926, "low": 1.905, "close": 1.926, "volume": 99.67, "quote_volume": 191.0156, "trades": 21, "taker_buy_volume": 99.67, "taker_buy_quote": 191.0156}, {"ts": 1770339240000, "open": 1.918, "high": 1.918, "low": 1.912, "close": 1.912, "volume": 300.42, "quote_volume": 575.7175, "trades": 11, "taker_buy_volume": 19.99, "taker_buy_quote": 38.22088}, {"ts": 1770339300000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 10.03, "quote_volume": 19.12721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339360000, "open": 1.904, "high": 1.904, "low": 1.901, "close": 1.901, "volume": 16.25, "quote_volume": 30.91357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339420000, "open": 1.898, "high": 1.898, "low": 1.898, "close": 1.898, "volume": 5.32, "quote_volume": 10.09736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339480000, "open": 1.898, "high": 1.898, "low": 1.898, "close": 1.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339540000, "open": 1.9, "high": 1.906, "low": 1.899, "close": 1.899, "volume": 65.73, "quote_volume": 125.04827, "trades": 14, "taker_buy_volume": 45.3, "taker_buy_quote": 86.20653}, {"ts": 1770339600000, "open": 1.906, "high": 1.907, "low": 1.899, "close": 1.905, "volume": 75.84, "quote_volume": 144.25023, "trades": 11, "taker_buy_volume": 61.64, "taker_buy_quote": 117.26853}, {"ts": 1770339660000, "open": 1.905, "high": 1.905, "low": 1.905, "close": 1.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339720000, "open": 1.906, "high": 1.906, "low": 1.899, "close": 1.899, "volume": 14.62, "quote_volume": 27.79655, "trades": 3, "taker_buy_volume": 3.85, "taker_buy_quote": 7.3381}, {"ts": 1770339780000, "open": 1.895, "high": 1.895, "low": 1.895, "close": 1.895, "volume": 9.83, "quote_volume": 18.62785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339840000, "open": 1.905, "high": 1.921, "low": 1.905, "close": 1.914, "volume": 403.41, "quote_volume": 772.21081, "trades": 14, "taker_buy_volume": 334.62, "taker_buy_quote": 640.4788}, {"ts": 1770339900000, "open": 1.916, "high": 1.919, "low": 1.909, "close": 1.909, "volume": 336.87, "quote_volume": 643.36397, "trades": 13, "taker_buy_volume": 18.95, "taker_buy_quote": 36.28361}, {"ts": 1770339960000, "open": 1.908, "high": 1.91, "low": 1.904, "close": 1.909, "volume": 48.56, "quote_volume": 92.64874, "trades": 10, "taker_buy_volume": 29.79, "taker_buy_quote": 56.85734}, {"ts": 1770340020000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 277.4, "quote_volume": 531.221, "trades": 3, "taker_buy_volume": 277.4, "taker_buy_quote": 531.221}, {"ts": 1770340080000, "open": 1.924, "high": 1.927, "low": 1.923, "close": 1.923, "volume": 27.31, "quote_volume": 52.56043, "trades": 5, "taker_buy_volume": 21.43, "taker_buy_quote": 41.25046}, {"ts": 1770340140000, "open": 1.92, "high": 1.92, "low": 1.92, "close": 1.92, "volume": 284.26, "quote_volume": 545.7792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340200000, "open": 1.921, "high": 1.929, "low": 1.921, "close": 1.929, "volume": 97.71, "quote_volume": 188.04359, "trades": 5, "taker_buy_volume": 97.71, "taker_buy_quote": 188.04359}, {"ts": 1770340260000, "open": 1.921, "high": 1.93, "low": 1.92, "close": 1.93, "volume": 89.34, "quote_volume": 171.84836, "trades": 16, "taker_buy_volume": 38.57, "taker_buy_quote": 74.26476}, {"ts": 1770340320000, "open": 1.929, "high": 1.93, "low": 1.925, "close": 1.925, "volume": 24.52, "quote_volume": 47.25863, "trades": 5, "taker_buy_volume": 4.41, "taker_buy_quote": 8.5113}, {"ts": 1770340380000, "open": 1.925, "high": 1.925, "low": 1.925, "close": 1.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340440000, "open": 1.919, "high": 1.923, "low": 1.919, "close": 1.922, "volume": 36.46, "quote_volume": 70.07353, "trades": 7, "taker_buy_volume": 8.04, "taker_buy_quote": 15.4359}, {"ts": 1770340500000, "open": 1.924, "high": 1.933, "low": 1.924, "close": 1.933, "volume": 32.3, "quote_volume": 62.25824, "trades": 4, "taker_buy_volume": 32.3, "taker_buy_quote": 62.25824}, {"ts": 1770340560000, "open": 1.926, "high": 1.928, "low": 1.924, "close": 1.928, "volume": 19.05, "quote_volume": 36.68474, "trades": 3, "taker_buy_volume": 4.5, "taker_buy_quote": 8.676}, {"ts": 1770340620000, "open": 1.934, "high": 1.945, "low": 1.934, "close": 1.945, "volume": 376.26, "quote_volume": 729.83517, "trades": 19, "taker_buy_volume": 376.26, "taker_buy_quote": 729.83517}, {"ts": 1770340680000, "open": 1.94, "high": 1.94, "low": 1.936, "close": 1.938, "volume": 35.17, "quote_volume": 68.14834, "trades": 3, "taker_buy_volume": 25.3, "taker_buy_quote": 49.00054}, {"ts": 1770340740000, "open": 1.933, "high": 1.933, "low": 1.925, "close": 1.932, "volume": 179.12, "quote_volume": 345.25136, "trades": 15, "taker_buy_volume": 115.29, "taker_buy_quote": 222.16178}, {"ts": 1770340800000, "open": 1.93, "high": 1.933, "low": 1.928, "close": 1.933, "volume": 83.41, "quote_volume": 160.96083, "trades": 9, "taker_buy_volume": 36.0, "taker_buy_quote": 69.50979}, {"ts": 1770340860000, "open": 1.928, "high": 1.928, "low": 1.927, "close": 1.927, "volume": 6.15, "quote_volume": 11.85378, "trades": 2, "taker_buy_volume": 2.73, "taker_buy_quote": 5.26344}, {"ts": 1770340920000, "open": 1.928, "high": 1.928, "low": 1.928, "close": 1.928, "volume": 9.16, "quote_volume": 17.66048, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 17.66048}, {"ts": 1770340980000, "open": 1.935, "high": 1.935, "low": 1.935, "close": 1.935, "volume": 15.58, "quote_volume": 30.1473, "trades": 2, "taker_buy_volume": 15.58, "taker_buy_quote": 30.1473}, {"ts": 1770341040000, "open": 1.929, "high": 1.934, "low": 1.929, "close": 1.934, "volume": 133.47, "quote_volume": 257.58559, "trades": 7, "taker_buy_volume": 32.64, "taker_buy_quote": 63.01216}, {"ts": 1770341100000, "open": 1.934, "high": 1.934, "low": 1.934, "close": 1.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341160000, "open": 1.93, "high": 1.93, "low": 1.93, "close": 1.93, "volume": 19.84, "quote_volume": 38.2912, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 19.1456}, {"ts": 1770341220000, "open": 1.934, "high": 1.934, "low": 1.925, "close": 1.932, "volume": 40.17, "quote_volume": 77.50446, "trades": 10, "taker_buy_volume": 10.0, "taker_buy_quote": 19.30713}, {"ts": 1770341280000, "open": 1.929, "high": 1.93, "low": 1.929, "close": 1.929, "volume": 137.89, "quote_volume": 266.01648, "trades": 16, "taker_buy_volume": 75.2, "taker_buy_quote": 145.0831}, {"ts": 1770341340000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341400000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341460000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341520000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341580000, "open": 1.929, "high": 1.929, "low": 1.929, "close": 1.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341640000, "open": 1.933, "high": 1.934, "low": 1.933, "close": 1.934, "volume": 27.8, "quote_volume": 53.73995, "trades": 2, "taker_buy_volume": 27.8, "taker_buy_quote": 53.73995}, {"ts": 1770341700000, "open": 1.933, "high": 1.937, "low": 1.933, "close": 1.937, "volume": 18.23, "quote_volume": 35.27085, "trades": 4, "taker_buy_volume": 11.42, "taker_buy_quote": 22.10712}, {"ts": 1770341760000, "open": 1.941, "high": 1.945, "low": 1.941, "close": 1.944, "volume": 36.6, "quote_volume": 71.08425, "trades": 5, "taker_buy_volume": 33.61, "taker_buy_quote": 65.27169}, {"ts": 1770341820000, "open": 1.944, "high": 1.944, "low": 1.944, "close": 1.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341880000, "open": 1.944, "high": 1.944, "low": 1.944, "close": 1.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341940000, "open": 1.934, "high": 1.934, "low": 1.934, "close": 1.934, "volume": 4.41, "quote_volume": 8.52894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342000000, "open": 1.937, "high": 1.937, "low": 1.937, "close": 1.937, "volume": 3.59, "quote_volume": 6.95383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342060000, "open": 1.941, "high": 1.948, "low": 1.94, "close": 1.94, "volume": 404.5, "quote_volume": 786.79919, "trades": 15, "taker_buy_volume": 336.63, "taker_buy_quote": 655.06251}, {"ts": 1770342120000, "open": 1.94, "high": 1.94, "low": 1.94, "close": 1.94, "volume": 36.18, "quote_volume": 70.1892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342180000, "open": 1.939, "high": 1.947, "low": 1.939, "close": 1.945, "volume": 280.75, "quote_volume": 545.55431, "trades": 24, "taker_buy_volume": 63.8, "taker_buy_quote": 124.01692}, {"ts": 1770342240000, "open": 1.939, "high": 1.942, "low": 1.939, "close": 1.942, "volume": 41.33, "quote_volume": 80.19605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342300000, "open": 1.942, "high": 1.943, "low": 1.942, "close": 1.943, "volume": 8.2, "quote_volume": 15.92496, "trades": 3, "taker_buy_volume": 8.2, "taker_buy_quote": 15.92496}, {"ts": 1770342360000, "open": 1.943, "high": 1.943, "low": 1.943, "close": 1.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342420000, "open": 1.948, "high": 1.95, "low": 1.948, "close": 1.95, "volume": 20.51, "quote_volume": 39.97669, "trades": 5, "taker_buy_volume": 8.1, "taker_buy_quote": 15.7896}, {"ts": 1770342480000, "open": 1.948, "high": 1.951, "low": 1.948, "close": 1.951, "volume": 211.61, "quote_volume": 412.55927, "trades": 13, "taker_buy_volume": 174.15, "taker_buy_quote": 339.4959}, {"ts": 1770342540000, "open": 1.951, "high": 1.951, "low": 1.951, "close": 1.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342600000, "open": 1.951, "high": 1.951, "low": 1.951, "close": 1.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 1.954, "high": 1.954, "low": 1.954, "close": 1.954, "volume": 10.0, "quote_volume": 19.54, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 19.54}, {"ts": 1770342720000, "open": 1.954, "high": 1.954, "low": 1.954, "close": 1.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342780000, "open": 1.951, "high": 1.951, "low": 1.95, "close": 1.95, "volume": 251.45, "quote_volume": 490.55815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342840000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342900000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342960000, "open": 1.955, "high": 1.957, "low": 1.953, "close": 1.953, "volume": 105.59, "quote_volume": 206.48184, "trades": 8, "taker_buy_volume": 9.94, "taker_buy_quote": 19.45258}, {"ts": 1770343020000, "open": 1.956, "high": 1.957, "low": 1.956, "close": 1.957, "volume": 59.23, "quote_volume": 115.9081, "trades": 3, "taker_buy_volume": 59.23, "taker_buy_quote": 115.9081}, {"ts": 1770343080000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 28.78, "quote_volume": 56.29368, "trades": 2, "taker_buy_volume": 28.78, "taker_buy_quote": 56.29368}, {"ts": 1770343140000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343200000, "open": 1.96, "high": 1.963, "low": 1.96, "close": 1.962, "volume": 69.36, "quote_volume": 136.0743, "trades": 3, "taker_buy_volume": 69.36, "taker_buy_quote": 136.0743}, {"ts": 1770343260000, "open": 1.964, "high": 1.969, "low": 1.964, "close": 1.969, "volume": 21.42, "quote_volume": 42.11475, "trades": 4, "taker_buy_volume": 21.42, "taker_buy_quote": 42.11475}, {"ts": 1770343320000, "open": 1.972, "high": 1.975, "low": 1.971, "close": 1.971, "volume": 96.77, "quote_volume": 190.97978, "trades": 12, "taker_buy_volume": 18.14, "taker_buy_quote": 35.80047}, {"ts": 1770343380000, "open": 1.966, "high": 1.966, "low": 1.966, "close": 1.966, "volume": 37.89, "quote_volume": 74.49174, "trades": 3, "taker_buy_volume": 27.47, "taker_buy_quote": 54.00602}, {"ts": 1770343440000, "open": 1.966, "high": 1.966, "low": 1.966, "close": 1.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343500000, "open": 1.969, "high": 1.97, "low": 1.968, "close": 1.969, "volume": 45.95, "quote_volume": 90.50437, "trades": 4, "taker_buy_volume": 13.91, "taker_buy_quote": 27.38557}, {"ts": 1770343560000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 196.4, "quote_volume": 386.3188, "trades": 6, "taker_buy_volume": 17.2, "taker_buy_quote": 33.8324}, {"ts": 1770343620000, "open": 1.965, "high": 1.965, "low": 1.961, "close": 1.961, "volume": 116.53, "quote_volume": 228.79367, "trades": 5, "taker_buy_volume": 3.38, "taker_buy_quote": 6.6417}, {"ts": 1770343680000, "open": 1.963, "high": 1.963, "low": 1.96, "close": 1.96, "volume": 47.81, "quote_volume": 93.83732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343740000, "open": 1.96, "high": 1.96, "low": 1.96, "close": 1.96, "volume": 2.68, "quote_volume": 5.2528, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 5.2528}, {"ts": 1770343800000, "open": 1.96, "high": 1.96, "low": 1.96, "close": 1.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343860000, "open": 1.955, "high": 1.957, "low": 1.955, "close": 1.957, "volume": 154.67, "quote_volume": 302.66285, "trades": 7, "taker_buy_volume": 141.5, "taker_buy_quote": 276.9155}, {"ts": 1770343920000, "open": 1.952, "high": 1.952, "low": 1.949, "close": 1.949, "volume": 15.75, "quote_volume": 30.72705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343980000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 5.97, "quote_volume": 11.61762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344040000, "open": 1.945, "high": 1.945, "low": 1.945, "close": 1.945, "volume": 3.97, "quote_volume": 7.72165, "trades": 1, "taker_buy_volume": 3.97, "taker_buy_quote": 7.72165}, {"ts": 1770344100000, "open": 1.945, "high": 1.945, "low": 1.943, "close": 1.943, "volume": 11.65, "quote_volume": 22.64211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344160000, "open": 1.943, "high": 1.943, "low": 1.943, "close": 1.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344220000, "open": 1.943, "high": 1.943, "low": 1.943, "close": 1.943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344280000, "open": 1.946, "high": 1.946, "low": 1.945, "close": 1.945, "volume": 23.62, "quote_volume": 45.95271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344340000, "open": 1.94, "high": 1.94, "low": 1.937, "close": 1.937, "volume": 36.12, "quote_volume": 70.01322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344400000, "open": 1.934, "high": 1.934, "low": 1.925, "close": 1.928, "volume": 322.01, "quote_volume": 621.70519, "trades": 12, "taker_buy_volume": 3.11, "taker_buy_quote": 5.99608}, {"ts": 1770344460000, "open": 1.927, "high": 1.928, "low": 1.927, "close": 1.928, "volume": 6.02, "quote_volume": 11.60383, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 11.60383}, {"ts": 1770344520000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 3.12, "quote_volume": 5.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344580000, "open": 1.923, "high": 1.923, "low": 1.915, "close": 1.917, "volume": 103.32, "quote_volume": 198.36254, "trades": 17, "taker_buy_volume": 5.05, "taker_buy_quote": 9.68085}, {"ts": 1770344640000, "open": 1.915, "high": 1.918, "low": 1.915, "close": 1.918, "volume": 85.72, "quote_volume": 164.37898, "trades": 9, "taker_buy_volume": 78.4, "taker_buy_quote": 150.36118}, {"ts": 1770344700000, "open": 1.918, "high": 1.918, "low": 1.918, "close": 1.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344760000, "open": 1.918, "high": 1.918, "low": 1.918, "close": 1.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344820000, "open": 1.918, "high": 1.918, "low": 1.918, "close": 1.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 64.61, "quote_volume": 124.11581, "trades": 2, "taker_buy_volume": 64.61, "taker_buy_quote": 124.11581}, {"ts": 1770344940000, "open": 1.921, "high": 1.922, "low": 1.921, "close": 1.922, "volume": 131.88, "quote_volume": 253.45072, "trades": 9, "taker_buy_volume": 131.88, "taker_buy_quote": 253.45072}, {"ts": 1770345000000, "open": 1.923, "high": 1.925, "low": 1.923, "close": 1.925, "volume": 116.71, "quote_volume": 224.54241, "trades": 5, "taker_buy_volume": 116.71, "taker_buy_quote": 224.54241}, {"ts": 1770345060000, "open": 1.927, "high": 1.927, "low": 1.926, "close": 1.926, "volume": 117.78, "quote_volume": 226.90755, "trades": 6, "taker_buy_volume": 117.78, "taker_buy_quote": 226.90755}, {"ts": 1770345120000, "open": 1.924, "high": 1.928, "low": 1.924, "close": 1.925, "volume": 86.72, "quote_volume": 167.06323, "trades": 9, "taker_buy_volume": 64.67, "taker_buy_quote": 124.61495}, {"ts": 1770345180000, "open": 1.929, "high": 1.939, "low": 1.929, "close": 1.939, "volume": 690.59, "quote_volume": 1335.33933, "trades": 11, "taker_buy_volume": 690.59, "taker_buy_quote": 1335.33933}, {"ts": 1770345240000, "open": 1.936, "high": 1.936, "low": 1.935, "close": 1.935, "volume": 63.05, "quote_volume": 122.00607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345300000, "open": 1.93, "high": 1.933, "low": 1.928, "close": 1.928, "volume": 31.44, "quote_volume": 60.67386, "trades": 7, "taker_buy_volume": 6.2, "taker_buy_quote": 11.9846}, {"ts": 1770345360000, "open": 1.93, "high": 1.934, "low": 1.927, "close": 1.934, "volume": 104.15, "quote_volume": 201.20238, "trades": 14, "taker_buy_volume": 65.46, "taker_buy_quote": 126.57426}, {"ts": 1770345420000, "open": 1.933, "high": 1.933, "low": 1.929, "close": 1.929, "volume": 20.74, "quote_volume": 40.05409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345480000, "open": 1.929, "high": 1.929, "low": 1.923, "close": 1.926, "volume": 431.9, "quote_volume": 831.82805, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345540000, "open": 1.927, "high": 1.938, "low": 1.927, "close": 1.936, "volume": 93.66, "quote_volume": 180.9339, "trades": 16, "taker_buy_volume": 44.44, "taker_buy_quote": 85.82921}, {"ts": 1770345600000, "open": 1.937, "high": 1.937, "low": 1.93, "close": 1.93, "volume": 34.04, "quote_volume": 65.83733, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345660000, "open": 1.932, "high": 1.932, "low": 1.93, "close": 1.93, "volume": 36.97, "quote_volume": 71.3858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345720000, "open": 1.929, "high": 1.931, "low": 1.927, "close": 1.929, "volume": 28.71, "quote_volume": 55.37815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345780000, "open": 1.93, "high": 1.934, "low": 1.929, "close": 1.933, "volume": 33.18, "quote_volume": 64.09133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345840000, "open": 1.933, "high": 1.938, "low": 1.93, "close": 1.93, "volume": 183.19, "quote_volume": 354.01507, "trades": 25, "taker_buy_volume": 50.68, "taker_buy_quote": 98.08789}, {"ts": 1770345900000, "open": 1.928, "high": 1.929, "low": 1.927, "close": 1.927, "volume": 33.87, "quote_volume": 65.29523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345960000, "open": 1.923, "high": 1.923, "low": 1.92, "close": 1.92, "volume": 51.54, "quote_volume": 99.03575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346020000, "open": 1.919, "high": 1.919, "low": 1.915, "close": 1.915, "volume": 30.27, "quote_volume": 58.02113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346080000, "open": 1.917, "high": 1.917, "low": 1.914, "close": 1.915, "volume": 22.1, "quote_volume": 42.32419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346140000, "open": 1.917, "high": 1.922, "low": 1.916, "close": 1.918, "volume": 87.65, "quote_volume": 168.33651, "trades": 9, "taker_buy_volume": 58.85, "taker_buy_quote": 113.1097}, {"ts": 1770346200000, "open": 1.923, "high": 1.923, "low": 1.919, "close": 1.919, "volume": 67.51, "quote_volume": 129.76387, "trades": 6, "taker_buy_volume": 50.14, "taker_buy_quote": 96.41922}, {"ts": 1770346260000, "open": 1.921, "high": 1.923, "low": 1.914, "close": 1.914, "volume": 132.01, "quote_volume": 253.3954, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346320000, "open": 1.916, "high": 1.916, "low": 1.913, "close": 1.913, "volume": 288.94, "quote_volume": 552.77877, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346380000, "open": 1.91, "high": 1.912, "low": 1.908, "close": 1.908, "volume": 97.24, "quote_volume": 185.7496, "trades": 11, "taker_buy_volume": 38.05, "taker_buy_quote": 72.74234}, {"ts": 1770346440000, "open": 1.909, "high": 1.912, "low": 1.908, "close": 1.909, "volume": 146.1, "quote_volume": 278.94414, "trades": 10, "taker_buy_volume": 63.65, "taker_buy_quote": 121.57854}, {"ts": 1770346500000, "open": 1.912, "high": 1.913, "low": 1.912, "close": 1.913, "volume": 83.96, "quote_volume": 160.595, "trades": 13, "taker_buy_volume": 20.48, "taker_buy_quote": 39.15776}, {"ts": 1770346560000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 5.72, "quote_volume": 10.90804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 1.909, "high": 1.914, "low": 1.909, "close": 1.914, "volume": 137.77, "quote_volume": 263.15022, "trades": 10, "taker_buy_volume": 137.77, "taker_buy_quote": 263.15022}, {"ts": 1770346680000, "open": 1.912, "high": 1.912, "low": 1.909, "close": 1.909, "volume": 22.28, "quote_volume": 42.57367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 54.82, "quote_volume": 104.9803, "trades": 1, "taker_buy_volume": 54.82, "taker_buy_quote": 104.9803}, {"ts": 1770346800000, "open": 1.915, "high": 1.921, "low": 1.915, "close": 1.921, "volume": 323.31, "quote_volume": 620.32809, "trades": 5, "taker_buy_volume": 323.31, "taker_buy_quote": 620.32809}, {"ts": 1770346860000, "open": 1.918, "high": 1.918, "low": 1.918, "close": 1.918, "volume": 7.97, "quote_volume": 15.28646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346920000, "open": 1.924, "high": 1.924, "low": 1.924, "close": 1.924, "volume": 7.42, "quote_volume": 14.27608, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 14.27608}, {"ts": 1770346980000, "open": 1.927, "high": 1.933, "low": 1.927, "close": 1.933, "volume": 212.58, "quote_volume": 410.09979, "trades": 10, "taker_buy_volume": 192.38, "taker_buy_quote": 371.05319}, {"ts": 1770347040000, "open": 1.934, "high": 1.934, "low": 1.931, "close": 1.931, "volume": 7.1, "quote_volume": 13.72321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347100000, "open": 1.927, "high": 1.927, "low": 1.924, "close": 1.924, "volume": 21.03, "quote_volume": 40.49446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347160000, "open": 1.925, "high": 1.925, "low": 1.923, "close": 1.924, "volume": 22.57, "quote_volume": 43.43767, "trades": 4, "taker_buy_volume": 5.24, "taker_buy_quote": 10.07742}, {"ts": 1770347220000, "open": 1.924, "high": 1.924, "low": 1.924, "close": 1.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 1.917, "high": 1.921, "low": 1.916, "close": 1.921, "volume": 344.68, "quote_volume": 660.79293, "trades": 12, "taker_buy_volume": 23.89, "taker_buy_quote": 45.83326}, {"ts": 1770347340000, "open": 1.919, "high": 1.919, "low": 1.916, "close": 1.916, "volume": 432.58, "quote_volume": 829.94212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347400000, "open": 1.922, "high": 1.922, "low": 1.922, "close": 1.922, "volume": 7.79, "quote_volume": 14.97238, "trades": 1, "taker_buy_volume": 7.79, "taker_buy_quote": 14.97238}, {"ts": 1770347460000, "open": 1.913, "high": 1.913, "low": 1.912, "close": 1.912, "volume": 16.83, "quote_volume": 32.18846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347520000, "open": 1.91, "high": 1.91, "low": 1.91, "close": 1.91, "volume": 7.8, "quote_volume": 14.898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347580000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 4.4, "quote_volume": 8.4128, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 8.4128}, {"ts": 1770347640000, "open": 1.913, "high": 1.919, "low": 1.913, "close": 1.917, "volume": 143.58, "quote_volume": 275.26649, "trades": 12, "taker_buy_volume": 133.59, "taker_buy_quote": 256.11566}, {"ts": 1770347700000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 9.99, "quote_volume": 19.17081, "trades": 1, "taker_buy_volume": 9.99, "taker_buy_quote": 19.17081}, {"ts": 1770347760000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347820000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 4.3, "quote_volume": 8.2603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347880000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348000000, "open": 1.917, "high": 1.917, "low": 1.915, "close": 1.915, "volume": 90.51, "quote_volume": 173.39246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348120000, "open": 1.914, "high": 1.914, "low": 1.913, "close": 1.913, "volume": 20.69, "quote_volume": 39.59299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348180000, "open": 1.909, "high": 1.909, "low": 1.907, "close": 1.907, "volume": 10.83, "quote_volume": 20.65839, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 5.32611}, {"ts": 1770348240000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348300000, "open": 1.906, "high": 1.908, "low": 1.905, "close": 1.905, "volume": 50.83, "quote_volume": 96.95662, "trades": 6, "taker_buy_volume": 47.21, "taker_buy_quote": 90.06052}, {"ts": 1770348360000, "open": 1.905, "high": 1.905, "low": 1.905, "close": 1.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348420000, "open": 1.906, "high": 1.906, "low": 1.906, "close": 1.906, "volume": 14.48, "quote_volume": 27.59888, "trades": 2, "taker_buy_volume": 14.48, "taker_buy_quote": 27.59888}, {"ts": 1770348480000, "open": 1.909, "high": 1.914, "low": 1.908, "close": 1.913, "volume": 287.89, "quote_volume": 550.95258, "trades": 7, "taker_buy_volume": 265.5, "taker_buy_quote": 508.167}, {"ts": 1770348540000, "open": 1.916, "high": 1.916, "low": 1.916, "close": 1.916, "volume": 5.39, "quote_volume": 10.32724, "trades": 1, "taker_buy_volume": 5.39, "taker_buy_quote": 10.32724}, {"ts": 1770348600000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 3.13, "quote_volume": 6.01899, "trades": 1, "taker_buy_volume": 3.13, "taker_buy_quote": 6.01899}, {"ts": 1770348660000, "open": 1.924, "high": 1.924, "low": 1.924, "close": 1.924, "volume": 8.76, "quote_volume": 16.85424, "trades": 1, "taker_buy_volume": 8.76, "taker_buy_quote": 16.85424}, {"ts": 1770348720000, "open": 1.927, "high": 1.927, "low": 1.927, "close": 1.927, "volume": 9.33, "quote_volume": 17.97891, "trades": 1, "taker_buy_volume": 9.33, "taker_buy_quote": 17.97891}, {"ts": 1770348780000, "open": 1.927, "high": 1.927, "low": 1.927, "close": 1.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348840000, "open": 1.919, "high": 1.919, "low": 1.917, "close": 1.917, "volume": 21.18, "quote_volume": 40.63779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "open": 1.917, "high": 1.917, "low": 1.917, "close": 1.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348960000, "open": 1.917, "high": 1.917, "low": 1.917, "close": 1.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349020000, "open": 1.925, "high": 1.925, "low": 1.924, "close": 1.924, "volume": 11.75, "quote_volume": 22.61291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349080000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 5.91, "quote_volume": 11.35311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349140000, "open": 1.922, "high": 1.922, "low": 1.922, "close": 1.922, "volume": 5.91, "quote_volume": 11.35902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349200000, "open": 1.922, "high": 1.922, "low": 1.922, "close": 1.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 6.1, "quote_volume": 11.7181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349320000, "open": 1.922, "high": 1.923, "low": 1.922, "close": 1.923, "volume": 76.73, "quote_volume": 147.49779, "trades": 3, "taker_buy_volume": 76.73, "taker_buy_quote": 147.49779}, {"ts": 1770349380000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349440000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349500000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349560000, "open": 1.92, "high": 1.921, "low": 1.92, "close": 1.921, "volume": 63.99, "quote_volume": 122.89376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349620000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 100.99, "quote_volume": 193.39585, "trades": 4, "taker_buy_volume": 44.63, "taker_buy_quote": 85.46645}, {"ts": 1770349680000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349740000, "open": 1.915, "high": 1.915, "low": 1.915, "close": 1.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349800000, "open": 1.919, "high": 1.924, "low": 1.917, "close": 1.918, "volume": 199.37, "quote_volume": 382.8723, "trades": 18, "taker_buy_volume": 80.5, "taker_buy_quote": 154.53276}, {"ts": 1770349860000, "open": 1.918, "high": 1.918, "low": 1.918, "close": 1.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349920000, "open": 1.914, "high": 1.914, "low": 1.914, "close": 1.914, "volume": 4.23, "quote_volume": 8.09622, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 8.09622}, {"ts": 1770349980000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 21.25, "quote_volume": 40.77875, "trades": 2, "taker_buy_volume": 21.25, "taker_buy_quote": 40.77875}, {"ts": 1770350040000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350100000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350160000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350220000, "open": 1.923, "high": 1.923, "low": 1.922, "close": 1.922, "volume": 32.89, "quote_volume": 63.21944, "trades": 3, "taker_buy_volume": 4.86, "taker_buy_quote": 9.34578}, {"ts": 1770350280000, "open": 1.922, "high": 1.922, "low": 1.919, "close": 1.919, "volume": 54.79, "quote_volume": 105.17479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350340000, "open": 1.921, "high": 1.922, "low": 1.919, "close": 1.922, "volume": 79.62, "quote_volume": 152.87898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350400000, "open": 1.919, "high": 1.922, "low": 1.918, "close": 1.921, "volume": 114.08, "quote_volume": 218.9887, "trades": 6, "taker_buy_volume": 8.56, "taker_buy_quote": 16.44882}, {"ts": 1770350460000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350520000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350580000, "open": 1.922, "high": 1.922, "low": 1.922, "close": 1.922, "volume": 21.3, "quote_volume": 40.9386, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 40.9386}, {"ts": 1770350640000, "open": 1.922, "high": 1.922, "low": 1.92, "close": 1.92, "volume": 129.58, "quote_volume": 248.81298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 1.92, "high": 1.92, "low": 1.92, "close": 1.92, "volume": 6.53, "quote_volume": 12.5376, "trades": 2, "taker_buy_volume": 6.53, "taker_buy_quote": 12.5376}, {"ts": 1770350760000, "open": 1.92, "high": 1.92, "low": 1.92, "close": 1.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350820000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 8.73, "quote_volume": 16.78779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350940000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351000000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351060000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351120000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351180000, "open": 1.93, "high": 1.939, "low": 1.93, "close": 1.937, "volume": 370.36, "quote_volume": 716.54496, "trades": 13, "taker_buy_volume": 343.85, "taker_buy_quote": 665.19509}, {"ts": 1770351240000, "open": 1.937, "high": 1.937, "low": 1.932, "close": 1.932, "volume": 28.99, "quote_volume": 56.0427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 1.934, "high": 1.937, "low": 1.933, "close": 1.937, "volume": 13.41, "quote_volume": 25.94947, "trades": 4, "taker_buy_volume": 6.71, "taker_buy_quote": 12.99253}, {"ts": 1770351360000, "open": 1.942, "high": 1.942, "low": 1.942, "close": 1.942, "volume": 8.22, "quote_volume": 15.96324, "trades": 1, "taker_buy_volume": 8.22, "taker_buy_quote": 15.96324}, {"ts": 1770351420000, "open": 1.942, "high": 1.942, "low": 1.941, "close": 1.941, "volume": 30.44, "quote_volume": 59.09818, "trades": 6, "taker_buy_volume": 7.14, "taker_buy_quote": 13.86588}, {"ts": 1770351480000, "open": 1.942, "high": 1.95, "low": 1.941, "close": 1.949, "volume": 699.55, "quote_volume": 1361.93098, "trades": 36, "taker_buy_volume": 569.51, "taker_buy_quote": 1108.84394}, {"ts": 1770351540000, "open": 1.95, "high": 1.954, "low": 1.948, "close": 1.949, "volume": 185.99, "quote_volume": 362.67554, "trades": 22, "taker_buy_volume": 38.72, "taker_buy_quote": 75.55547}, {"ts": 1770351600000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 22.48, "quote_volume": 43.74608, "trades": 4, "taker_buy_volume": 16.64, "taker_buy_quote": 32.38144}, {"ts": 1770351660000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351720000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351780000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351840000, "open": 1.955, "high": 1.957, "low": 1.953, "close": 1.957, "volume": 20.47, "quote_volume": 40.03053, "trades": 4, "taker_buy_volume": 8.77, "taker_buy_quote": 17.16289}, {"ts": 1770351900000, "open": 1.957, "high": 1.957, "low": 1.956, "close": 1.956, "volume": 26.53, "quote_volume": 51.9044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351960000, "open": 1.96, "high": 1.966, "low": 1.96, "close": 1.96, "volume": 352.39, "quote_volume": 691.05729, "trades": 17, "taker_buy_volume": 272.96, "taker_buy_quote": 535.29921}, {"ts": 1770352020000, "open": 1.964, "high": 1.964, "low": 1.961, "close": 1.961, "volume": 69.38, "quote_volume": 136.08936, "trades": 3, "taker_buy_volume": 9.77, "taker_buy_quote": 19.18828}, {"ts": 1770352080000, "open": 1.962, "high": 1.962, "low": 1.962, "close": 1.962, "volume": 11.69, "quote_volume": 22.93578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 1.958, "high": 1.958, "low": 1.957, "close": 1.957, "volume": 77.83, "quote_volume": 152.36693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352200000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352260000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352320000, "open": 1.956, "high": 1.959, "low": 1.956, "close": 1.959, "volume": 28.92, "quote_volume": 56.62282, "trades": 6, "taker_buy_volume": 28.92, "taker_buy_quote": 56.62282}, {"ts": 1770352380000, "open": 1.965, "high": 1.965, "low": 1.962, "close": 1.962, "volume": 40.2, "quote_volume": 78.9596, "trades": 11, "taker_buy_volume": 27.12, "taker_buy_quote": 53.2908}, {"ts": 1770352440000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 7.24, "quote_volume": 14.17592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352500000, "open": 1.958, "high": 1.958, "low": 1.954, "close": 1.954, "volume": 277.3, "quote_volume": 541.99367, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352560000, "open": 1.949, "high": 1.953, "low": 1.949, "close": 1.952, "volume": 244.08, "quote_volume": 475.97855, "trades": 12, "taker_buy_volume": 227.12, "taker_buy_quote": 442.92351}, {"ts": 1770352620000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 4.09, "quote_volume": 7.98777, "trades": 1, "taker_buy_volume": 4.09, "taker_buy_quote": 7.98777}, {"ts": 1770352680000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352740000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352860000, "open": 1.953, "high": 1.953, "low": 1.953, "close": 1.953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 1.946, "high": 1.949, "low": 1.946, "close": 1.949, "volume": 10.66, "quote_volume": 20.75978, "trades": 3, "taker_buy_volume": 5.14, "taker_buy_quote": 10.01786}, {"ts": 1770352980000, "open": 1.953, "high": 1.953, "low": 1.95, "close": 1.95, "volume": 28.71, "quote_volume": 56.03355, "trades": 3, "taker_buy_volume": 28.71, "taker_buy_quote": 56.03355}, {"ts": 1770353040000, "open": 1.95, "high": 1.955, "low": 1.95, "close": 1.955, "volume": 94.37, "quote_volume": 184.4062, "trades": 13, "taker_buy_volume": 94.37, "taker_buy_quote": 184.4062}, {"ts": 1770353100000, "open": 1.955, "high": 1.955, "low": 1.955, "close": 1.955, "volume": 148.64, "quote_volume": 290.5912, "trades": 9, "taker_buy_volume": 148.64, "taker_buy_quote": 290.5912}, {"ts": 1770353160000, "open": 1.955, "high": 1.955, "low": 1.955, "close": 1.955, "volume": 11.7, "quote_volume": 22.8735, "trades": 2, "taker_buy_volume": 11.7, "taker_buy_quote": 22.8735}, {"ts": 1770353220000, "open": 1.955, "high": 1.97, "low": 1.955, "close": 1.959, "volume": 1690.2, "quote_volume": 3312.67513, "trades": 113, "taker_buy_volume": 1123.91, "taker_buy_quote": 2202.19615}, {"ts": 1770353280000, "open": 1.955, "high": 1.957, "low": 1.955, "close": 1.957, "volume": 28.08, "quote_volume": 54.94634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353340000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 3.11, "quote_volume": 6.08316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353400000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 6.22, "quote_volume": 12.17876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353460000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 26.66, "quote_volume": 52.17362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353520000, "open": 1.958, "high": 1.958, "low": 1.957, "close": 1.957, "volume": 67.77, "quote_volume": 132.67696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353700000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 18.39, "quote_volume": 35.97084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353760000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353880000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 15.09, "quote_volume": 29.54622, "trades": 3, "taker_buy_volume": 2.81, "taker_buy_quote": 5.50198}, {"ts": 1770353940000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 9.47, "quote_volume": 18.54226, "trades": 3, "taker_buy_volume": 3.33, "taker_buy_quote": 6.52014}, {"ts": 1770354000000, "open": 1.959, "high": 1.959, "low": 1.959, "close": 1.959, "volume": 70.33, "quote_volume": 137.77647, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 105.786}, {"ts": 1770354060000, "open": 1.962, "high": 1.963, "low": 1.962, "close": 1.963, "volume": 40.15, "quote_volume": 78.80276, "trades": 3, "taker_buy_volume": 11.69, "taker_buy_quote": 22.93578}, {"ts": 1770354120000, "open": 1.961, "high": 1.966, "low": 1.961, "close": 1.966, "volume": 39.04, "quote_volume": 76.61049, "trades": 2, "taker_buy_volume": 10.61, "taker_buy_quote": 20.85926}, {"ts": 1770354180000, "open": 1.965, "high": 1.965, "low": 1.965, "close": 1.965, "volume": 22.15, "quote_volume": 43.52475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354240000, "open": 1.964, "high": 1.964, "low": 1.964, "close": 1.964, "volume": 21.78, "quote_volume": 42.77592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354300000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 16.95, "quote_volume": 33.37455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354360000, "open": 1.972, "high": 1.975, "low": 1.971, "close": 1.971, "volume": 75.78, "quote_volume": 149.57928, "trades": 20, "taker_buy_volume": 6.8, "taker_buy_quote": 13.40999}, {"ts": 1770354420000, "open": 1.974, "high": 1.978, "low": 1.974, "close": 1.974, "volume": 35.81, "quote_volume": 70.74647, "trades": 12, "taker_buy_volume": 11.81, "taker_buy_quote": 23.35178}, {"ts": 1770354480000, "open": 1.973, "high": 1.973, "low": 1.97, "close": 1.97, "volume": 20.8, "quote_volume": 41.01688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354540000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354600000, "open": 1.968, "high": 1.968, "low": 1.968, "close": 1.968, "volume": 263.23, "quote_volume": 518.03664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354660000, "open": 1.969, "high": 1.975, "low": 1.963, "close": 1.975, "volume": 1036.27, "quote_volume": 2039.4663, "trades": 21, "taker_buy_volume": 238.66, "taker_buy_quote": 469.84383}, {"ts": 1770354720000, "open": 1.975, "high": 1.981, "low": 1.973, "close": 1.978, "volume": 271.11, "quote_volume": 536.2912, "trades": 29, "taker_buy_volume": 215.45, "taker_buy_quote": 426.23053}, {"ts": 1770354780000, "open": 1.979, "high": 1.979, "low": 1.978, "close": 1.978, "volume": 23.4, "quote_volume": 46.29421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354840000, "open": 1.979, "high": 1.987, "low": 1.978, "close": 1.978, "volume": 470.43, "quote_volume": 932.47223, "trades": 29, "taker_buy_volume": 303.58, "taker_buy_quote": 602.00833}, {"ts": 1770354900000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 35.56, "quote_volume": 70.30212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354960000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355020000, "open": 1.975, "high": 1.976, "low": 1.973, "close": 1.973, "volume": 80.82, "quote_volume": 159.58846, "trades": 15, "taker_buy_volume": 12.6, "taker_buy_quote": 24.8976}, {"ts": 1770355080000, "open": 1.974, "high": 1.977, "low": 1.974, "close": 1.975, "volume": 43.61, "quote_volume": 86.13529, "trades": 10, "taker_buy_volume": 6.57, "taker_buy_quote": 12.98889}, {"ts": 1770355140000, "open": 1.977, "high": 1.98, "low": 1.976, "close": 1.98, "volume": 146.46, "quote_volume": 289.80289, "trades": 18, "taker_buy_volume": 78.58, "taker_buy_quote": 155.56648}, {"ts": 1770355200000, "open": 1.98, "high": 1.981, "low": 1.98, "close": 1.981, "volume": 6.23, "quote_volume": 12.33894, "trades": 2, "taker_buy_volume": 6.23, "taker_buy_quote": 12.33894}, {"ts": 1770355260000, "open": 1.98, "high": 1.983, "low": 1.979, "close": 1.983, "volume": 20.67, "quote_volume": 40.92257, "trades": 4, "taker_buy_volume": 2.7, "taker_buy_quote": 5.3541}, {"ts": 1770355320000, "open": 1.981, "high": 1.981, "low": 1.98, "close": 1.981, "volume": 44.61, "quote_volume": 88.3724, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355380000, "open": 1.981, "high": 1.981, "low": 1.981, "close": 1.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355440000, "open": 1.981, "high": 1.981, "low": 1.981, "close": 1.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355500000, "open": 1.981, "high": 1.981, "low": 1.981, "close": 1.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355560000, "open": 1.981, "high": 1.981, "low": 1.981, "close": 1.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355620000, "open": 1.979, "high": 1.979, "low": 1.979, "close": 1.979, "volume": 24.01, "quote_volume": 47.51579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355680000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 23.76, "quote_volume": 47.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355740000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355800000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355860000, "open": 1.986, "high": 1.987, "low": 1.986, "close": 1.987, "volume": 7.9, "quote_volume": 15.69217, "trades": 2, "taker_buy_volume": 7.9, "taker_buy_quote": 15.69217}, {"ts": 1770355920000, "open": 1.987, "high": 1.987, "low": 1.987, "close": 1.987, "volume": 127.06, "quote_volume": 252.46822, "trades": 3, "taker_buy_volume": 57.06, "taker_buy_quote": 113.37822}, {"ts": 1770355980000, "open": 1.986, "high": 1.99, "low": 1.986, "close": 1.989, "volume": 141.29, "quote_volume": 281.07463, "trades": 26, "taker_buy_volume": 113.44, "taker_buy_quote": 225.69568}, {"ts": 1770356040000, "open": 1.987, "high": 1.996, "low": 1.987, "close": 1.99, "volume": 581.61, "quote_volume": 1158.48047, "trades": 17, "taker_buy_volume": 536.69, "taker_buy_quote": 1069.11172}, {"ts": 1770356100000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 57.87, "quote_volume": 115.33491, "trades": 3, "taker_buy_volume": 57.87, "taker_buy_quote": 115.33491}, {"ts": 1770356160000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356220000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356280000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356340000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356400000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 1.999, "high": 1.999, "low": 1.999, "close": 1.999, "volume": 5.86, "quote_volume": 11.71414, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 11.71414}, {"ts": 1770356520000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 5.53, "quote_volume": 11.02682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356580000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356700000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356820000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 1.994, "high": 1.996, "low": 1.994, "close": 1.996, "volume": 28.78, "quote_volume": 57.39284, "trades": 4, "taker_buy_volume": 28.78, "taker_buy_quote": 57.39284}, {"ts": 1770356940000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 5.0, "quote_volume": 9.985, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 9.985}, {"ts": 1770357000000, "open": 1.994, "high": 2.0, "low": 1.994, "close": 1.999, "volume": 84.29, "quote_volume": 168.4175, "trades": 14, "taker_buy_volume": 32.59, "taker_buy_quote": 65.18}, {"ts": 1770357060000, "open": 2.002, "high": 2.007, "low": 2.001, "close": 2.007, "volume": 194.0, "quote_volume": 388.72369, "trades": 15, "taker_buy_volume": 131.87, "taker_buy_quote": 264.3882}, {"ts": 1770357120000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 20.48, "quote_volume": 41.0624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357180000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357240000, "open": 2.008, "high": 2.013, "low": 2.005, "close": 2.005, "volume": 501.74, "quote_volume": 1008.29418, "trades": 31, "taker_buy_volume": 109.58, "taker_buy_quote": 220.43663}, {"ts": 1770357300000, "open": 2.011, "high": 2.011, "low": 1.996, "close": 1.996, "volume": 1946.57, "quote_volume": 3895.43567, "trades": 117, "taker_buy_volume": 265.52, "taker_buy_quote": 530.88129}, {"ts": 1770357360000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 28.9, "quote_volume": 57.7133, "trades": 4, "taker_buy_volume": 13.22, "taker_buy_quote": 26.40034}, {"ts": 1770357420000, "open": 2.002, "high": 2.002, "low": 2.0, "close": 2.001, "volume": 10.52, "quote_volume": 21.05261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357480000, "open": 1.999, "high": 1.999, "low": 1.998, "close": 1.998, "volume": 33.38, "quote_volume": 66.72658, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357540000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 1.999, "high": 2.003, "low": 1.999, "close": 2.002, "volume": 94.18, "quote_volume": 188.52286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357660000, "open": 2.002, "high": 2.002, "low": 2.002, "close": 2.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357720000, "open": 2.004, "high": 2.007, "low": 2.004, "close": 2.007, "volume": 46.93, "quote_volume": 94.17126, "trades": 3, "taker_buy_volume": 41.18, "taker_buy_quote": 82.64826}, {"ts": 1770357780000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 32.0, "quote_volume": 64.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357840000, "open": 2.004, "high": 2.004, "low": 2.003, "close": 2.003, "volume": 45.73, "quote_volume": 91.61945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357900000, "open": 2.003, "high": 2.003, "low": 1.997, "close": 1.998, "volume": 1943.42, "quote_volume": 3890.68166, "trades": 50, "taker_buy_volume": 56.13, "taker_buy_quote": 112.23166}, {"ts": 1770357960000, "open": 1.999, "high": 1.999, "low": 1.999, "close": 1.999, "volume": 25.46, "quote_volume": 50.89454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 2.0, "high": 2.003, "low": 2.0, "close": 2.002, "volume": 63.73, "quote_volume": 127.54588, "trades": 7, "taker_buy_volume": 29.52, "taker_buy_quote": 59.05746}, {"ts": 1770358080000, "open": 2.002, "high": 2.002, "low": 1.998, "close": 1.999, "volume": 319.06, "quote_volume": 638.43255, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 6.38, "quote_volume": 12.74086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358200000, "open": 2.001, "high": 2.001, "low": 2.0, "close": 2.001, "volume": 498.88, "quote_volume": 998.23232, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358260000, "open": 2.001, "high": 2.001, "low": 1.998, "close": 1.998, "volume": 16.8, "quote_volume": 33.59634, "trades": 3, "taker_buy_volume": 16.8, "taker_buy_quote": 33.59634}, {"ts": 1770358320000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 5.84, "quote_volume": 11.66248, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 11.66248}, {"ts": 1770358380000, "open": 1.999, "high": 2.0, "low": 1.999, "close": 2.0, "volume": 13.83, "quote_volume": 27.65199, "trades": 3, "taker_buy_volume": 13.83, "taker_buy_quote": 27.65199}, {"ts": 1770358440000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 26.48, "quote_volume": 52.90704, "trades": 2, "taker_buy_volume": 20.63, "taker_buy_quote": 41.21874}, {"ts": 1770358500000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 9.98, "quote_volume": 19.93006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358620000, "open": 1.997, "high": 1.997, "low": 1.997, "close": 1.997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 1.996, "high": 1.997, "low": 1.995, "close": 1.996, "volume": 236.27, "quote_volume": 471.61543, "trades": 12, "taker_buy_volume": 108.21, "taker_buy_quote": 216.08173}, {"ts": 1770358740000, "open": 1.996, "high": 1.996, "low": 1.994, "close": 1.994, "volume": 23.18, "quote_volume": 46.23182, "trades": 3, "taker_buy_volume": 5.45, "taker_buy_quote": 10.8782}, {"ts": 1770358800000, "open": 1.994, "high": 1.994, "low": 1.994, "close": 1.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358860000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 17.51, "quote_volume": 34.89743, "trades": 4, "taker_buy_volume": 17.51, "taker_buy_quote": 34.89743}, {"ts": 1770358920000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358980000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359040000, "open": 1.991, "high": 1.991, "low": 1.991, "close": 1.991, "volume": 7.32, "quote_volume": 14.57412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359100000, "open": 1.988, "high": 1.988, "low": 1.988, "close": 1.988, "volume": 28.76, "quote_volume": 57.17488, "trades": 4, "taker_buy_volume": 19.81, "taker_buy_quote": 39.38228}, {"ts": 1770359160000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 7.19, "quote_volume": 14.27215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359220000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359280000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359400000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359460000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359520000, "open": 1.982, "high": 1.982, "low": 1.982, "close": 1.982, "volume": 8.73, "quote_volume": 17.30286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359580000, "open": 1.982, "high": 1.982, "low": 1.982, "close": 1.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359640000, "open": 1.979, "high": 1.979, "low": 1.979, "close": 1.979, "volume": 8.91, "quote_volume": 17.63289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359700000, "open": 1.979, "high": 1.979, "low": 1.976, "close": 1.976, "volume": 46.26, "quote_volume": 91.51824, "trades": 8, "taker_buy_volume": 39.19, "taker_buy_quote": 77.54792}, {"ts": 1770359760000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 21.16, "quote_volume": 41.81216, "trades": 1, "taker_buy_volume": 21.16, "taker_buy_quote": 41.81216}, {"ts": 1770359820000, "open": 1.973, "high": 1.973, "low": 1.972, "close": 1.972, "volume": 81.13, "quote_volume": 159.99827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359940000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360000000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 1.972, "high": 1.975, "low": 1.972, "close": 1.975, "volume": 30.82, "quote_volume": 60.85441, "trades": 8, "taker_buy_volume": 18.66, "taker_buy_quote": 36.8535}, {"ts": 1770360120000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360180000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360240000, "open": 1.97, "high": 1.973, "low": 1.963, "close": 1.965, "volume": 1573.17, "quote_volume": 3094.6717, "trades": 75, "taker_buy_volume": 507.51, "taker_buy_quote": 998.58216}, {"ts": 1770360300000, "open": 1.967, "high": 1.97, "low": 1.967, "close": 1.97, "volume": 238.58, "quote_volume": 469.98514, "trades": 8, "taker_buy_volume": 13.33, "taker_buy_quote": 26.24264}, {"ts": 1770360360000, "open": 1.963, "high": 1.963, "low": 1.962, "close": 1.962, "volume": 50.48, "quote_volume": 99.08605, "trades": 2, "taker_buy_volume": 50.48, "taker_buy_quote": 99.08605}, {"ts": 1770360420000, "open": 1.962, "high": 1.97, "low": 1.962, "close": 1.97, "volume": 98.78, "quote_volume": 194.35868, "trades": 11, "taker_buy_volume": 98.78, "taker_buy_quote": 194.35868}, {"ts": 1770360480000, "open": 1.965, "high": 1.97, "low": 1.965, "close": 1.97, "volume": 84.92, "quote_volume": 167.15553, "trades": 12, "taker_buy_volume": 84.92, "taker_buy_quote": 167.15553}, {"ts": 1770360540000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360600000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 28.92, "quote_volume": 56.9724, "trades": 8, "taker_buy_volume": 28.92, "taker_buy_quote": 56.9724}, {"ts": 1770360720000, "open": 1.97, "high": 1.973, "low": 1.97, "close": 1.972, "volume": 233.71, "quote_volume": 460.50602, "trades": 13, "taker_buy_volume": 233.71, "taker_buy_quote": 460.50602}, {"ts": 1770360780000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360840000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 39.52, "quote_volume": 77.81488, "trades": 6, "taker_buy_volume": 31.5, "taker_buy_quote": 62.0235}, {"ts": 1770360900000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360960000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 1.966, "high": 1.966, "low": 1.966, "close": 1.966, "volume": 10.85, "quote_volume": 21.3311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361080000, "open": 1.966, "high": 1.966, "low": 1.966, "close": 1.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 1.962, "high": 1.962, "low": 1.958, "close": 1.96, "volume": 120.81, "quote_volume": 236.86773, "trades": 22, "taker_buy_volume": 13.65, "taker_buy_quote": 26.754}, {"ts": 1770361200000, "open": 1.961, "high": 1.961, "low": 1.961, "close": 1.961, "volume": 17.51, "quote_volume": 34.33711, "trades": 3, "taker_buy_volume": 17.51, "taker_buy_quote": 34.33711}, {"ts": 1770361260000, "open": 1.958, "high": 1.958, "low": 1.956, "close": 1.958, "volume": 21.54, "quote_volume": 42.15232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361320000, "open": 1.956, "high": 1.957, "low": 1.956, "close": 1.957, "volume": 96.83, "quote_volume": 189.44332, "trades": 10, "taker_buy_volume": 96.83, "taker_buy_quote": 189.44332}, {"ts": 1770361380000, "open": 1.955, "high": 1.956, "low": 1.955, "close": 1.956, "volume": 38.93, "quote_volume": 76.13346, "trades": 6, "taker_buy_volume": 31.5, "taker_buy_quote": 61.60781}, {"ts": 1770361440000, "open": 1.957, "high": 1.959, "low": 1.957, "close": 1.959, "volume": 47.17, "quote_volume": 92.35597, "trades": 3, "taker_buy_volume": 47.17, "taker_buy_quote": 92.35597}, {"ts": 1770361500000, "open": 1.955, "high": 1.955, "low": 1.955, "close": 1.955, "volume": 5.82, "quote_volume": 11.3781, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 11.3781}, {"ts": 1770361560000, "open": 1.959, "high": 1.962, "low": 1.959, "close": 1.962, "volume": 13.86, "quote_volume": 27.17586, "trades": 3, "taker_buy_volume": 13.86, "taker_buy_quote": 27.17586}, {"ts": 1770361620000, "open": 1.952, "high": 1.952, "low": 1.952, "close": 1.952, "volume": 7.21, "quote_volume": 14.07392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361680000, "open": 1.95, "high": 1.95, "low": 1.944, "close": 1.945, "volume": 520.38, "quote_volume": 1013.80218, "trades": 14, "taker_buy_volume": 134.67, "taker_buy_quote": 261.93315}, {"ts": 1770361740000, "open": 1.945, "high": 1.945, "low": 1.945, "close": 1.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361800000, "open": 1.945, "high": 1.949, "low": 1.945, "close": 1.949, "volume": 76.54, "quote_volume": 149.04057, "trades": 10, "taker_buy_volume": 76.54, "taker_buy_quote": 149.04057}, {"ts": 1770361860000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 17.51, "quote_volume": 34.07446, "trades": 3, "taker_buy_volume": 17.51, "taker_buy_quote": 34.07446}, {"ts": 1770361920000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361980000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362040000, "open": 1.946, "high": 1.95, "low": 1.946, "close": 1.95, "volume": 154.13, "quote_volume": 300.18502, "trades": 14, "taker_buy_volume": 145.07, "taker_buy_quote": 282.52342}, {"ts": 1770362100000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362160000, "open": 1.945, "high": 1.945, "low": 1.945, "close": 1.945, "volume": 2.95, "quote_volume": 5.73775, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 5.73775}, {"ts": 1770362220000, "open": 1.943, "high": 1.943, "low": 1.94, "close": 1.941, "volume": 87.75, "quote_volume": 170.31241, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362280000, "open": 1.94, "high": 1.94, "low": 1.94, "close": 1.94, "volume": 25.31, "quote_volume": 49.1014, "trades": 4, "taker_buy_volume": 25.31, "taker_buy_quote": 49.1014}, {"ts": 1770362340000, "open": 1.937, "high": 1.937, "low": 1.937, "close": 1.937, "volume": 28.35, "quote_volume": 54.91395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362400000, "open": 1.937, "high": 1.937, "low": 1.937, "close": 1.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362460000, "open": 1.937, "high": 1.937, "low": 1.937, "close": 1.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362520000, "open": 1.944, "high": 1.944, "low": 1.944, "close": 1.944, "volume": 36.05, "quote_volume": 70.0812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362580000, "open": 1.944, "high": 1.944, "low": 1.944, "close": 1.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362640000, "open": 1.944, "high": 1.944, "low": 1.944, "close": 1.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362700000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 17.86, "quote_volume": 34.75556, "trades": 3, "taker_buy_volume": 17.86, "taker_buy_quote": 34.75556}, {"ts": 1770362760000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362820000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362880000, "open": 1.945, "high": 1.948, "low": 1.945, "close": 1.948, "volume": 27.89, "quote_volume": 54.32, "trades": 2, "taker_buy_volume": 3.24, "taker_buy_quote": 6.3018}, {"ts": 1770362940000, "open": 1.951, "high": 1.951, "low": 1.951, "close": 1.951, "volume": 20.0, "quote_volume": 39.02, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 39.02}, {"ts": 1770363000000, "open": 1.951, "high": 1.951, "low": 1.951, "close": 1.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363060000, "open": 1.954, "high": 1.955, "low": 1.954, "close": 1.955, "volume": 40.71, "quote_volume": 79.57884, "trades": 8, "taker_buy_volume": 9.21, "taker_buy_quote": 17.99634}, {"ts": 1770363120000, "open": 1.957, "high": 1.957, "low": 1.957, "close": 1.957, "volume": 5.25, "quote_volume": 10.27425, "trades": 1, "taker_buy_volume": 5.25, "taker_buy_quote": 10.27425}, {"ts": 1770363180000, "open": 1.96, "high": 1.962, "low": 1.958, "close": 1.958, "volume": 390.62, "quote_volume": 765.89411, "trades": 8, "taker_buy_volume": 202.99, "taker_buy_quote": 398.06077}, {"ts": 1770363240000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 8.29, "quote_volume": 16.27327, "trades": 2, "taker_buy_volume": 8.29, "taker_buy_quote": 16.27327}, {"ts": 1770363360000, "open": 1.966, "high": 1.966, "low": 1.965, "close": 1.965, "volume": 9.97, "quote_volume": 19.5977, "trades": 3, "taker_buy_volume": 6.65, "taker_buy_quote": 13.0739}, {"ts": 1770363420000, "open": 1.965, "high": 1.965, "low": 1.965, "close": 1.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 1.965, "high": 1.965, "low": 1.965, "close": 1.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 1.966, "high": 1.966, "low": 1.964, "close": 1.964, "volume": 18.96, "quote_volume": 37.24833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363600000, "open": 1.964, "high": 1.964, "low": 1.964, "close": 1.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363660000, "open": 1.969, "high": 1.972, "low": 1.969, "close": 1.972, "volume": 34.76, "quote_volume": 68.50985, "trades": 4, "taker_buy_volume": 29.38, "taker_buy_quote": 57.91663}, {"ts": 1770363720000, "open": 1.971, "high": 1.973, "low": 1.971, "close": 1.973, "volume": 40.15, "quote_volume": 79.1758, "trades": 4, "taker_buy_volume": 40.15, "taker_buy_quote": 79.1758}, {"ts": 1770363780000, "open": 1.973, "high": 1.973, "low": 1.973, "close": 1.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363840000, "open": 1.973, "high": 1.973, "low": 1.973, "close": 1.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363900000, "open": 1.969, "high": 1.977, "low": 1.968, "close": 1.977, "volume": 248.88, "quote_volume": 491.53947, "trades": 9, "taker_buy_volume": 223.66, "taker_buy_quote": 441.89484}, {"ts": 1770363960000, "open": 1.978, "high": 1.98, "low": 1.978, "close": 1.98, "volume": 40.34, "quote_volume": 79.85358, "trades": 2, "taker_buy_volume": 40.34, "taker_buy_quote": 79.85358}, {"ts": 1770364020000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364140000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 1.964, "high": 1.964, "low": 1.963, "close": 1.963, "volume": 75.8, "quote_volume": 148.81772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364260000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364320000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364380000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 20.58, "quote_volume": 40.48086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364440000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364500000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364560000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 1.97, "high": 1.972, "low": 1.97, "close": 1.971, "volume": 501.84, "quote_volume": 988.86342, "trades": 6, "taker_buy_volume": 475.81, "taker_buy_quote": 937.54662}, {"ts": 1770364680000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 7.68, "quote_volume": 15.13728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 1.971, "high": 1.971, "low": 1.97, "close": 1.971, "volume": 100.55, "quote_volume": 198.15986, "trades": 3, "taker_buy_volume": 24.19, "taker_buy_quote": 47.6543}, {"ts": 1770364860000, "open": 1.967, "high": 1.969, "low": 1.966, "close": 1.969, "volume": 518.64, "quote_volume": 1019.89012, "trades": 12, "taker_buy_volume": 7.58, "taker_buy_quote": 14.91411}, {"ts": 1770364920000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 1.967, "high": 1.967, "low": 1.963, "close": 1.964, "volume": 519.7, "quote_volume": 1020.42944, "trades": 10, "taker_buy_volume": 218.83, "taker_buy_quote": 429.79013}, {"ts": 1770365040000, "open": 1.963, "high": 1.963, "low": 1.963, "close": 1.963, "volume": 2.67, "quote_volume": 5.24121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365100000, "open": 1.97, "high": 1.977, "low": 1.97, "close": 1.977, "volume": 233.21, "quote_volume": 459.99648, "trades": 10, "taker_buy_volume": 193.28, "taker_buy_quote": 381.05487}, {"ts": 1770365160000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365220000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365280000, "open": 1.979, "high": 1.981, "low": 1.979, "close": 1.981, "volume": 24.77, "quote_volume": 49.03815, "trades": 4, "taker_buy_volume": 9.16, "taker_buy_quote": 18.14596}, {"ts": 1770365340000, "open": 1.978, "high": 1.978, "low": 1.978, "close": 1.978, "volume": 22.46, "quote_volume": 44.42588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365400000, "open": 1.979, "high": 1.983, "low": 1.979, "close": 1.983, "volume": 13.17, "quote_volume": 26.08983, "trades": 5, "taker_buy_volume": 6.6, "taker_buy_quote": 13.0878}, {"ts": 1770365460000, "open": 1.983, "high": 1.983, "low": 1.983, "close": 1.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365520000, "open": 1.984, "high": 1.987, "low": 1.984, "close": 1.987, "volume": 22.02, "quote_volume": 43.73172, "trades": 6, "taker_buy_volume": 22.02, "taker_buy_quote": 43.73172}, {"ts": 1770365580000, "open": 1.987, "high": 1.987, "low": 1.987, "close": 1.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365640000, "open": 1.987, "high": 1.987, "low": 1.987, "close": 1.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 1.982, "high": 1.982, "low": 1.981, "close": 1.981, "volume": 98.88, "quote_volume": 195.90748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365760000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 16.09, "quote_volume": 31.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365820000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365880000, "open": 1.98, "high": 1.98, "low": 1.98, "close": 1.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365940000, "open": 1.97, "high": 1.976, "low": 1.965, "close": 1.97, "volume": 502.19, "quote_volume": 989.89392, "trades": 60, "taker_buy_volume": 295.88, "taker_buy_quote": 583.80318}, {"ts": 1770366000000, "open": 1.975, "high": 1.981, "low": 1.971, "close": 1.981, "volume": 265.95, "quote_volume": 525.61756, "trades": 19, "taker_buy_volume": 232.74, "taker_buy_quote": 460.11249}, {"ts": 1770366060000, "open": 1.984, "high": 1.984, "low": 1.983, "close": 1.983, "volume": 26.11, "quote_volume": 51.78486, "trades": 4, "taker_buy_volume": 8.73, "taker_buy_quote": 17.32032}, {"ts": 1770366120000, "open": 1.983, "high": 1.983, "low": 1.983, "close": 1.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366180000, "open": 1.981, "high": 1.981, "low": 1.977, "close": 1.977, "volume": 86.31, "quote_volume": 170.87762, "trades": 23, "taker_buy_volume": 3.22, "taker_buy_quote": 6.36594}, {"ts": 1770366240000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366300000, "open": 1.976, "high": 1.982, "low": 1.976, "close": 1.982, "volume": 43.24, "quote_volume": 85.67402, "trades": 13, "taker_buy_volume": 43.24, "taker_buy_quote": 85.67402}, {"ts": 1770366360000, "open": 1.982, "high": 1.982, "low": 1.982, "close": 1.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366420000, "open": 1.978, "high": 1.978, "low": 1.973, "close": 1.975, "volume": 122.5, "quote_volume": 241.92736, "trades": 26, "taker_buy_volume": 72.82, "taker_buy_quote": 143.77622}, {"ts": 1770366480000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366540000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 26.73, "quote_volume": 52.63137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366600000, "open": 1.971, "high": 1.972, "low": 1.971, "close": 1.971, "volume": 22.71, "quote_volume": 44.77449, "trades": 8, "taker_buy_volume": 2.99, "taker_buy_quote": 5.89329}, {"ts": 1770366660000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366720000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366780000, "open": 1.967, "high": 1.967, "low": 1.964, "close": 1.964, "volume": 11.02, "quote_volume": 21.65978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366840000, "open": 1.964, "high": 1.964, "low": 1.964, "close": 1.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366900000, "open": 1.968, "high": 1.968, "low": 1.968, "close": 1.968, "volume": 2.82, "quote_volume": 5.54976, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 5.54976}, {"ts": 1770366960000, "open": 1.968, "high": 1.968, "low": 1.968, "close": 1.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367020000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 5.63, "quote_volume": 11.11362, "trades": 2, "taker_buy_volume": 5.63, "taker_buy_quote": 11.11362}, {"ts": 1770367080000, "open": 1.974, "high": 1.978, "low": 1.974, "close": 1.974, "volume": 112.08, "quote_volume": 221.28648, "trades": 6, "taker_buy_volume": 92.32, "taker_buy_quote": 182.28024}, {"ts": 1770367140000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367200000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 2.87, "quote_volume": 5.65964, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 5.65964}, {"ts": 1770367320000, "open": 1.972, "high": 1.972, "low": 1.968, "close": 1.968, "volume": 79.67, "quote_volume": 156.9838, "trades": 12, "taker_buy_volume": 19.81, "taker_buy_quote": 39.06532}, {"ts": 1770367380000, "open": 1.968, "high": 1.969, "low": 1.963, "close": 1.969, "volume": 118.58, "quote_volume": 233.1662, "trades": 19, "taker_buy_volume": 68.36, "taker_buy_quote": 134.39178}, {"ts": 1770367440000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 30.3, "quote_volume": 59.7213, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 59.7213}, {"ts": 1770367500000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 31.5, "quote_volume": 62.055, "trades": 5, "taker_buy_volume": 31.5, "taker_buy_quote": 62.055}, {"ts": 1770367560000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367620000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367680000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367740000, "open": 1.974, "high": 1.974, "low": 1.974, "close": 1.974, "volume": 22.57, "quote_volume": 44.55318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367800000, "open": 1.978, "high": 1.978, "low": 1.977, "close": 1.977, "volume": 136.03, "quote_volume": 269.04754, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367860000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 1.977, "high": 1.977, "low": 1.977, "close": 1.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 1.975, "high": 1.976, "low": 1.975, "close": 1.976, "volume": 20.01, "quote_volume": 39.53357, "trades": 2, "taker_buy_volume": 20.01, "taker_buy_quote": 39.53357}, {"ts": 1770368040000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368160000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368280000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368400000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368460000, "open": 1.969, "high": 1.97, "low": 1.968, "close": 1.97, "volume": 82.81, "quote_volume": 163.01192, "trades": 12, "taker_buy_volume": 24.96, "taker_buy_quote": 49.16312}, {"ts": 1770368520000, "open": 1.973, "high": 1.973, "low": 1.973, "close": 1.973, "volume": 9.06, "quote_volume": 17.87538, "trades": 1, "taker_buy_volume": 9.06, "taker_buy_quote": 17.87538}, {"ts": 1770368580000, "open": 1.973, "high": 1.973, "low": 1.973, "close": 1.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368640000, "open": 1.969, "high": 1.969, "low": 1.968, "close": 1.968, "volume": 43.89, "quote_volume": 86.39288, "trades": 2, "taker_buy_volume": 17.36, "taker_buy_quote": 34.18184}, {"ts": 1770368700000, "open": 1.968, "high": 1.968, "low": 1.967, "close": 1.967, "volume": 28.02, "quote_volume": 55.12069, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 10.5288}, {"ts": 1770368760000, "open": 1.973, "high": 1.973, "low": 1.973, "close": 1.973, "volume": 65.98, "quote_volume": 130.17854, "trades": 2, "taker_buy_volume": 58.78, "taker_buy_quote": 115.97294}, {"ts": 1770368820000, "open": 1.971, "high": 1.971, "low": 1.966, "close": 1.97, "volume": 182.63, "quote_volume": 359.67756, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368880000, "open": 1.969, "high": 1.969, "low": 1.967, "close": 1.967, "volume": 104.85, "quote_volume": 206.26337, "trades": 17, "taker_buy_volume": 4.56, "taker_buy_quote": 8.96952}, {"ts": 1770368940000, "open": 1.967, "high": 1.97, "low": 1.967, "close": 1.97, "volume": 45.15, "quote_volume": 88.84597, "trades": 3, "taker_buy_volume": 45.15, "taker_buy_quote": 88.84597}, {"ts": 1770369000000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369060000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369180000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 18.95, "quote_volume": 37.3315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 1.97, "high": 1.974, "low": 1.97, "close": 1.974, "volume": 88.15, "quote_volume": 173.82346, "trades": 11, "taker_buy_volume": 31.5, "taker_buy_quote": 62.13784}, {"ts": 1770369300000, "open": 1.972, "high": 1.972, "low": 1.969, "close": 1.969, "volume": 66.63, "quote_volume": 131.30249, "trades": 7, "taker_buy_volume": 9.72, "taker_buy_quote": 19.13868}, {"ts": 1770369360000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369420000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369480000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 49.44, "quote_volume": 97.69344, "trades": 6, "taker_buy_volume": 26.73, "taker_buy_quote": 52.81848}, {"ts": 1770369600000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369660000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 25.65, "quote_volume": 50.5818, "trades": 4, "taker_buy_volume": 25.65, "taker_buy_quote": 50.5818}, {"ts": 1770369720000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369780000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369840000, "open": 1.979, "high": 1.982, "low": 1.979, "close": 1.981, "volume": 63.15, "quote_volume": 125.09318, "trades": 15, "taker_buy_volume": 47.24, "taker_buy_quote": 93.57281}, {"ts": 1770369900000, "open": 1.984, "high": 1.984, "low": 1.984, "close": 1.984, "volume": 24.78, "quote_volume": 49.16352, "trades": 2, "taker_buy_volume": 24.78, "taker_buy_quote": 49.16352}, {"ts": 1770369960000, "open": 1.984, "high": 1.984, "low": 1.984, "close": 1.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370020000, "open": 1.984, "high": 1.984, "low": 1.984, "close": 1.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370080000, "open": 1.985, "high": 1.985, "low": 1.985, "close": 1.985, "volume": 6.34, "quote_volume": 12.5849, "trades": 1, "taker_buy_volume": 6.34, "taker_buy_quote": 12.5849}, {"ts": 1770370140000, "open": 1.985, "high": 1.991, "low": 1.985, "close": 1.987, "volume": 705.03, "quote_volume": 1400.69364, "trades": 32, "taker_buy_volume": 555.63, "taker_buy_quote": 1103.71886}, {"ts": 1770370200000, "open": 1.989, "high": 1.99, "low": 1.989, "close": 1.99, "volume": 3.02, "quote_volume": 6.00695, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 6.00695}, {"ts": 1770370260000, "open": 1.99, "high": 1.99, "low": 1.99, "close": 1.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370320000, "open": 1.993, "high": 1.996, "low": 1.993, "close": 1.996, "volume": 13.29, "quote_volume": 26.5113, "trades": 2, "taker_buy_volume": 13.29, "taker_buy_quote": 26.5113}, {"ts": 1770370380000, "open": 1.997, "high": 1.998, "low": 1.997, "close": 1.998, "volume": 39.33, "quote_volume": 78.56251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370440000, "open": 1.999, "high": 1.999, "low": 1.999, "close": 1.999, "volume": 6.69, "quote_volume": 13.37331, "trades": 2, "taker_buy_volume": 6.69, "taker_buy_quote": 13.37331}, {"ts": 1770370500000, "open": 1.996, "high": 2.003, "low": 1.996, "close": 2.002, "volume": 1180.64, "quote_volume": 2362.48664, "trades": 34, "taker_buy_volume": 1103.5, "taker_buy_quote": 2208.15019}, {"ts": 1770370560000, "open": 1.999, "high": 1.999, "low": 1.996, "close": 1.997, "volume": 185.24, "quote_volume": 370.28301, "trades": 19, "taker_buy_volume": 3.97, "taker_buy_quote": 7.92428}, {"ts": 1770370620000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 2.64, "quote_volume": 5.26152, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 5.26152}, {"ts": 1770370680000, "open": 1.994, "high": 1.998, "low": 1.994, "close": 1.998, "volume": 20.97, "quote_volume": 41.86372, "trades": 8, "taker_buy_volume": 20.97, "taker_buy_quote": 41.86372}, {"ts": 1770370740000, "open": 1.996, "high": 1.996, "low": 1.996, "close": 1.996, "volume": 11.77, "quote_volume": 23.49292, "trades": 4, "taker_buy_volume": 11.77, "taker_buy_quote": 23.49292}, {"ts": 1770370800000, "open": 1.994, "high": 1.994, "low": 1.991, "close": 1.991, "volume": 33.11, "quote_volume": 65.94541, "trades": 5, "taker_buy_volume": 33.11, "taker_buy_quote": 65.94541}, {"ts": 1770370860000, "open": 1.992, "high": 1.992, "low": 1.992, "close": 1.992, "volume": 5.93, "quote_volume": 11.81256, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 11.81256}, {"ts": 1770370920000, "open": 1.991, "high": 1.991, "low": 1.99, "close": 1.99, "volume": 26.87, "quote_volume": 53.47394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370980000, "open": 1.989, "high": 1.995, "low": 1.988, "close": 1.995, "volume": 81.75, "quote_volume": 162.67552, "trades": 10, "taker_buy_volume": 31.5, "taker_buy_quote": 62.6535}, {"ts": 1770371040000, "open": 1.995, "high": 1.995, "low": 1.995, "close": 1.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371100000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 45.54, "quote_volume": 90.98892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 1.998, "high": 1.998, "low": 1.998, "close": 1.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371280000, "open": 2.0, "high": 2.008, "low": 1.999, "close": 2.005, "volume": 118.83, "quote_volume": 238.23041, "trades": 24, "taker_buy_volume": 44.83, "taker_buy_quote": 89.94484}, {"ts": 1770371340000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 17.6, "quote_volume": 35.3232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371400000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371520000, "open": 2.009, "high": 2.011, "low": 2.009, "close": 2.011, "volume": 31.36, "quote_volume": 63.00765, "trades": 9, "taker_buy_volume": 31.36, "taker_buy_quote": 63.00765}, {"ts": 1770371580000, "open": 2.008, "high": 2.011, "low": 2.008, "close": 2.011, "volume": 33.11, "quote_volume": 66.50441, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 13.09161}, {"ts": 1770371640000, "open": 2.008, "high": 2.009, "low": 2.008, "close": 2.008, "volume": 89.42, "quote_volume": 179.56562, "trades": 16, "taker_buy_volume": 10.26, "taker_buy_quote": 20.61234}, {"ts": 1770371700000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 6.52, "quote_volume": 13.08564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 15.81, "quote_volume": 31.69905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 2.005, "high": 2.005, "low": 2.005, "close": 2.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371940000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 11.0, "quote_volume": 22.044, "trades": 2, "taker_buy_volume": 11.0, "taker_buy_quote": 22.044}, {"ts": 1770372000000, "open": 2.001, "high": 2.001, "low": 2.001, "close": 2.001, "volume": 28.33, "quote_volume": 56.68833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 2.002, "high": 2.011, "low": 2.002, "close": 2.011, "volume": 352.15, "quote_volume": 705.88429, "trades": 10, "taker_buy_volume": 352.15, "taker_buy_quote": 705.88429}, {"ts": 1770372120000, "open": 2.012, "high": 2.012, "low": 2.011, "close": 2.011, "volume": 49.62, "quote_volume": 99.78989, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372180000, "open": 2.011, "high": 2.011, "low": 2.011, "close": 2.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372240000, "open": 2.007, "high": 2.007, "low": 2.007, "close": 2.007, "volume": 49.2, "quote_volume": 98.7444, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 2.005, "high": 2.005, "low": 2.004, "close": 2.004, "volume": 23.09, "quote_volume": 46.27652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372360000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372480000, "open": 2.004, "high": 2.004, "low": 2.004, "close": 2.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372540000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 103.74, "quote_volume": 208.82862, "trades": 5, "taker_buy_volume": 49.74, "taker_buy_quote": 100.12662}, {"ts": 1770372600000, "open": 2.014, "high": 2.017, "low": 2.014, "close": 2.017, "volume": 213.13, "quote_volume": 429.79082, "trades": 22, "taker_buy_volume": 125.23, "taker_buy_quote": 252.49652}, {"ts": 1770372660000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372720000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372780000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372840000, "open": 2.012, "high": 2.015, "low": 2.012, "close": 2.015, "volume": 55.8, "quote_volume": 112.35117, "trades": 8, "taker_buy_volume": 28.61, "taker_buy_quote": 57.56332}, {"ts": 1770372900000, "open": 2.018, "high": 2.02, "low": 2.018, "close": 2.019, "volume": 157.56, "quote_volume": 318.06583, "trades": 17, "taker_buy_volume": 65.55, "taker_buy_quote": 132.29452}, {"ts": 1770372960000, "open": 2.021, "high": 2.029, "low": 2.021, "close": 2.024, "volume": 537.32, "quote_volume": 1088.37483, "trades": 39, "taker_buy_volume": 447.33, "taker_buy_quote": 906.2185}, {"ts": 1770373020000, "open": 2.025, "high": 2.031, "low": 2.021, "close": 2.024, "volume": 1196.27, "quote_volume": 2423.70273, "trades": 87, "taker_buy_volume": 645.41, "taker_buy_quote": 1308.83252}, {"ts": 1770373080000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373140000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 23.16, "quote_volume": 46.899, "trades": 1, "taker_buy_volume": 23.16, "taker_buy_quote": 46.899}, {"ts": 1770373200000, "open": 2.026, "high": 2.033, "low": 2.026, "close": 2.031, "volume": 66.5, "quote_volume": 135.04063, "trades": 15, "taker_buy_volume": 24.66, "taker_buy_quote": 50.08329}, {"ts": 1770373260000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373320000, "open": 2.024, "high": 2.026, "low": 2.024, "close": 2.026, "volume": 64.42, "quote_volume": 130.45155, "trades": 5, "taker_buy_volume": 64.42, "taker_buy_quote": 130.45155}, {"ts": 1770373380000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 3.96, "quote_volume": 8.02296, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 8.02296}, {"ts": 1770373500000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373560000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373620000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 25.21, "quote_volume": 51.1763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 2.03, "high": 2.03, "low": 2.027, "close": 2.027, "volume": 25.2, "quote_volume": 51.08199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373740000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373860000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373920000, "open": 2.028, "high": 2.032, "low": 2.028, "close": 2.032, "volume": 225.1, "quote_volume": 456.73783, "trades": 15, "taker_buy_volume": 225.1, "taker_buy_quote": 456.73783}, {"ts": 1770373980000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374040000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 27.28, "quote_volume": 55.35112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374100000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 5.93, "quote_volume": 12.04383, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 12.04383}, {"ts": 1770374160000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 500.78, "quote_volume": 1016.08262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 10.02, "quote_volume": 20.30052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 2.027, "high": 2.027, "low": 2.025, "close": 2.025, "volume": 53.73, "quote_volume": 108.80987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374400000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374460000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 7.8, "quote_volume": 15.8106, "trades": 2, "taker_buy_volume": 7.8, "taker_buy_quote": 15.8106}, {"ts": 1770374520000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 2.031, "high": 2.033, "low": 2.031, "close": 2.033, "volume": 121.15, "quote_volume": 246.11171, "trades": 5, "taker_buy_volume": 121.15, "taker_buy_quote": 246.11171}, {"ts": 1770374640000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 54.0, "quote_volume": 109.728, "trades": 4, "taker_buy_volume": 54.0, "taker_buy_quote": 109.728}, {"ts": 1770374880000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 52.64, "quote_volume": 107.01712, "trades": 1, "taker_buy_volume": 52.64, "taker_buy_quote": 107.01712}, {"ts": 1770375000000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 7.08, "quote_volume": 14.38656, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 14.38656}, {"ts": 1770375060000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 14.78, "quote_volume": 30.0034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375120000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375180000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375300000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 114.59, "quote_volume": 232.96147, "trades": 3, "taker_buy_volume": 60.86, "taker_buy_quote": 123.72838}, {"ts": 1770375360000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 48.03, "quote_volume": 97.59696, "trades": 2, "taker_buy_volume": 18.84, "taker_buy_quote": 38.28288}, {"ts": 1770375420000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 25.28, "quote_volume": 51.36896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 142.66, "quote_volume": 289.74246, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375540000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 2.033, "high": 2.034, "low": 2.029, "close": 2.029, "volume": 129.93, "quote_volume": 264.03213, "trades": 5, "taker_buy_volume": 77.96, "taker_buy_quote": 158.51664}, {"ts": 1770375660000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 45.64, "quote_volume": 92.60356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375720000, "open": 2.023, "high": 2.023, "low": 2.02, "close": 2.02, "volume": 79.27, "quote_volume": 160.18165, "trades": 3, "taker_buy_volume": 6.19, "taker_buy_quote": 12.52237}, {"ts": 1770375780000, "open": 2.018, "high": 2.024, "low": 2.018, "close": 2.021, "volume": 210.91, "quote_volume": 426.25325, "trades": 29, "taker_buy_volume": 210.91, "taker_buy_quote": 426.25325}, {"ts": 1770375840000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 47.13, "quote_volume": 95.01408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375900000, "open": 2.015, "high": 2.017, "low": 2.012, "close": 2.012, "volume": 178.32, "quote_volume": 359.10898, "trades": 22, "taker_buy_volume": 50.87, "taker_buy_quote": 102.56459}, {"ts": 1770375960000, "open": 2.012, "high": 2.015, "low": 2.012, "close": 2.014, "volume": 147.47, "quote_volume": 296.79069, "trades": 11, "taker_buy_volume": 31.59, "taker_buy_quote": 63.62226}, {"ts": 1770376020000, "open": 2.011, "high": 2.041, "low": 2.011, "close": 2.04, "volume": 9335.35, "quote_volume": 18973.35507, "trades": 181, "taker_buy_volume": 2647.89, "taker_buy_quote": 5377.70975}, {"ts": 1770376080000, "open": 2.04, "high": 2.054, "low": 2.035, "close": 2.039, "volume": 4511.78, "quote_volume": 9230.63176, "trades": 319, "taker_buy_volume": 2589.75, "taker_buy_quote": 5298.10381}, {"ts": 1770376140000, "open": 2.039, "high": 2.04, "low": 2.031, "close": 2.033, "volume": 344.07, "quote_volume": 699.67335, "trades": 43, "taker_buy_volume": 318.98, "taker_buy_quote": 648.66782}, {"ts": 1770376200000, "open": 2.031, "high": 2.031, "low": 2.027, "close": 2.028, "volume": 143.31, "quote_volume": 290.68879, "trades": 21, "taker_buy_volume": 67.46, "taker_buy_quote": 136.83533}, {"ts": 1770376260000, "open": 2.029, "high": 2.032, "low": 2.029, "close": 2.031, "volume": 116.61, "quote_volume": 236.74512, "trades": 11, "taker_buy_volume": 116.61, "taker_buy_quote": 236.74512}, {"ts": 1770376320000, "open": 2.028, "high": 2.029, "low": 2.028, "close": 2.029, "volume": 29.22, "quote_volume": 59.27568, "trades": 5, "taker_buy_volume": 29.22, "taker_buy_quote": 59.27568}, {"ts": 1770376380000, "open": 2.029, "high": 2.03, "low": 2.029, "close": 2.03, "volume": 21.44, "quote_volume": 43.51735, "trades": 2, "taker_buy_volume": 21.44, "taker_buy_quote": 43.51735}, {"ts": 1770376440000, "open": 2.033, "high": 2.035, "low": 2.033, "close": 2.035, "volume": 17.94, "quote_volume": 36.50242, "trades": 2, "taker_buy_volume": 17.94, "taker_buy_quote": 36.50242}, {"ts": 1770376500000, "open": 2.034, "high": 2.034, "low": 2.031, "close": 2.031, "volume": 38.47, "quote_volume": 78.20932, "trades": 10, "taker_buy_volume": 8.55, "taker_buy_quote": 17.37047}, {"ts": 1770376560000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 5.85, "quote_volume": 11.8872, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 11.8872}, {"ts": 1770376620000, "open": 2.035, "high": 2.039, "low": 2.035, "close": 2.039, "volume": 17.15, "quote_volume": 34.92921, "trades": 5, "taker_buy_volume": 17.15, "taker_buy_quote": 34.92921}, {"ts": 1770376680000, "open": 2.034, "high": 2.034, "low": 2.03, "close": 2.03, "volume": 74.65, "quote_volume": 151.6826, "trades": 5, "taker_buy_volume": 11.7, "taker_buy_quote": 23.7861}, {"ts": 1770376740000, "open": 2.031, "high": 2.031, "low": 2.007, "close": 2.01, "volume": 2244.9, "quote_volume": 4540.31922, "trades": 58, "taker_buy_volume": 49.67, "taker_buy_quote": 100.22244}, {"ts": 1770376800000, "open": 2.011, "high": 2.019, "low": 2.011, "close": 2.019, "volume": 40.88, "quote_volume": 82.4316, "trades": 8, "taker_buy_volume": 40.88, "taker_buy_quote": 82.4316}, {"ts": 1770376860000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 5.85, "quote_volume": 11.78775, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 11.78775}, {"ts": 1770376920000, "open": 2.015, "high": 2.016, "low": 2.015, "close": 2.015, "volume": 35.08, "quote_volume": 70.69205, "trades": 7, "taker_buy_volume": 35.08, "taker_buy_quote": 70.69205}, {"ts": 1770376980000, "open": 2.014, "high": 2.014, "low": 2.013, "close": 2.013, "volume": 35.09, "quote_volume": 70.65371, "trades": 6, "taker_buy_volume": 35.09, "taker_buy_quote": 70.65371}, {"ts": 1770377040000, "open": 2.013, "high": 2.013, "low": 2.012, "close": 2.012, "volume": 30.04, "quote_volume": 60.44333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377100000, "open": 2.009, "high": 2.009, "low": 2.008, "close": 2.008, "volume": 23.44, "quote_volume": 47.07035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 2.009, "high": 2.009, "low": 2.009, "close": 2.009, "volume": 17.54, "quote_volume": 35.23786, "trades": 3, "taker_buy_volume": 17.54, "taker_buy_quote": 35.23786}, {"ts": 1770377220000, "open": 2.01, "high": 2.01, "low": 2.008, "close": 2.008, "volume": 23.39, "quote_volume": 46.97882, "trades": 4, "taker_buy_volume": 23.39, "taker_buy_quote": 46.97882}, {"ts": 1770377280000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377400000, "open": 2.008, "high": 2.008, "low": 2.008, "close": 2.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 2.008, "high": 2.008, "low": 2.007, "close": 2.007, "volume": 35.2, "quote_volume": 70.66394, "trades": 4, "taker_buy_volume": 17.54, "taker_buy_quote": 35.22032}, {"ts": 1770377520000, "open": 2.009, "high": 2.011, "low": 2.009, "close": 2.011, "volume": 17.54, "quote_volume": 35.24954, "trades": 3, "taker_buy_volume": 17.54, "taker_buy_quote": 35.24954}, {"ts": 1770377580000, "open": 2.011, "high": 2.011, "low": 2.011, "close": 2.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377640000, "open": 2.011, "high": 2.012, "low": 2.007, "close": 2.012, "volume": 1365.34, "quote_volume": 2742.97044, "trades": 19, "taker_buy_volume": 73.59, "taker_buy_quote": 147.936}, {"ts": 1770377700000, "open": 2.01, "high": 2.016, "low": 2.01, "close": 2.016, "volume": 113.84, "quote_volume": 229.4124, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 217.674}, {"ts": 1770377760000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 17.54, "quote_volume": 35.39572, "trades": 3, "taker_buy_volume": 17.54, "taker_buy_quote": 35.39572}, {"ts": 1770377820000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 17.54, "quote_volume": 35.50096, "trades": 3, "taker_buy_volume": 17.54, "taker_buy_quote": 35.50096}, {"ts": 1770377880000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 11.7, "quote_volume": 23.5989, "trades": 2, "taker_buy_volume": 11.7, "taker_buy_quote": 23.5989}, {"ts": 1770377940000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 29.36, "quote_volume": 59.27784, "trades": 2, "taker_buy_volume": 26.38, "taker_buy_quote": 53.26122}, {"ts": 1770378000000, "open": 2.02, "high": 2.021, "low": 2.02, "close": 2.021, "volume": 14.68, "quote_volume": 29.65658, "trades": 4, "taker_buy_volume": 14.68, "taker_buy_quote": 29.65658}, {"ts": 1770378060000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 5.54, "quote_volume": 11.21296, "trades": 1, "taker_buy_volume": 5.54, "taker_buy_quote": 11.21296}, {"ts": 1770378120000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 3.0, "quote_volume": 6.063, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 6.063}, {"ts": 1770378240000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378300000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 11.69, "quote_volume": 23.59042, "trades": 2, "taker_buy_volume": 11.69, "taker_buy_quote": 23.59042}, {"ts": 1770378360000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378420000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 23.35, "quote_volume": 47.167, "trades": 1, "taker_buy_volume": 23.35, "taker_buy_quote": 47.167}, {"ts": 1770378480000, "open": 2.022, "high": 2.023, "low": 2.022, "close": 2.023, "volume": 21.57, "quote_volume": 43.62442, "trades": 3, "taker_buy_volume": 21.57, "taker_buy_quote": 43.62442}, {"ts": 1770378540000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 5.68, "quote_volume": 11.50768, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 11.50768}, {"ts": 1770378660000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378720000, "open": 2.023, "high": 2.026, "low": 2.023, "close": 2.026, "volume": 23.38, "quote_volume": 47.33281, "trades": 4, "taker_buy_volume": 23.38, "taker_buy_quote": 47.33281}, {"ts": 1770378780000, "open": 2.022, "high": 2.022, "low": 2.021, "close": 2.021, "volume": 63.75, "quote_volume": 128.8973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378840000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 23.46, "quote_volume": 47.3892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 7.46, "quote_volume": 15.08412, "trades": 2, "taker_buy_volume": 7.46, "taker_buy_quote": 15.08412}, {"ts": 1770379020000, "open": 2.024, "high": 2.024, "low": 2.022, "close": 2.024, "volume": 37.71, "quote_volume": 76.2803, "trades": 4, "taker_buy_volume": 8.42, "taker_buy_quote": 17.04208}, {"ts": 1770379080000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379140000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 11.69, "quote_volume": 23.63718, "trades": 2, "taker_buy_volume": 11.69, "taker_buy_quote": 23.63718}, {"ts": 1770379200000, "open": 2.021, "high": 2.021, "low": 2.017, "close": 2.017, "volume": 16.3, "quote_volume": 32.8919, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 7.4777}, {"ts": 1770379260000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379320000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379380000, "open": 2.02, "high": 2.021, "low": 2.02, "close": 2.021, "volume": 28.05, "quote_volume": 56.67736, "trades": 4, "taker_buy_volume": 28.05, "taker_buy_quote": 56.67736}, {"ts": 1770379440000, "open": 2.019, "high": 2.019, "low": 2.018, "close": 2.018, "volume": 81.69, "quote_volume": 164.86211, "trades": 3, "taker_buy_volume": 11.69, "taker_buy_quote": 23.60211}, {"ts": 1770379500000, "open": 2.019, "high": 2.023, "low": 2.019, "close": 2.023, "volume": 174.11, "quote_volume": 351.86741, "trades": 10, "taker_buy_volume": 174.11, "taker_buy_quote": 351.86741}, {"ts": 1770379560000, "open": 2.02, "high": 2.02, "low": 2.017, "close": 2.018, "volume": 726.3, "quote_volume": 1466.30099, "trades": 12, "taker_buy_volume": 104.3, "taker_buy_quote": 210.41947}, {"ts": 1770379620000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 8.36, "quote_volume": 16.8872, "trades": 1, "taker_buy_volume": 8.36, "taker_buy_quote": 16.8872}, {"ts": 1770379680000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 5.84, "quote_volume": 11.80264, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 11.80264}, {"ts": 1770379740000, "open": 2.017, "high": 2.018, "low": 2.017, "close": 2.018, "volume": 91.47, "quote_volume": 184.56352, "trades": 5, "taker_buy_volume": 91.47, "taker_buy_quote": 184.56352}, {"ts": 1770379800000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 34.35, "quote_volume": 69.42135, "trades": 6, "taker_buy_volume": 31.42, "taker_buy_quote": 63.49982}, {"ts": 1770379920000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 3.52, "quote_volume": 7.11392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379980000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 2.023, "high": 2.024, "low": 2.023, "close": 2.024, "volume": 71.97, "quote_volume": 145.60375, "trades": 7, "taker_buy_volume": 71.97, "taker_buy_quote": 145.60375}, {"ts": 1770380100000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 5.84, "quote_volume": 11.81432, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 11.81432}, {"ts": 1770380220000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380280000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 2.025, "high": 2.025, "low": 2.024, "close": 2.024, "volume": 88.19, "quote_volume": 178.58008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380400000, "open": 2.025, "high": 2.027, "low": 2.025, "close": 2.027, "volume": 108.41, "quote_volume": 219.62359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380460000, "open": 2.028, "high": 2.031, "low": 2.028, "close": 2.029, "volume": 329.56, "quote_volume": 668.78638, "trades": 13, "taker_buy_volume": 249.91, "taker_buy_quote": 507.17653}, {"ts": 1770380520000, "open": 2.03, "high": 2.033, "low": 2.03, "close": 2.033, "volume": 208.23, "quote_volume": 423.10332, "trades": 5, "taker_buy_volume": 139.76, "taker_buy_quote": 284.10922}, {"ts": 1770380580000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380700000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 28.04, "quote_volume": 56.97728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 48.19, "quote_volume": 97.92208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 2.03, "high": 2.031, "low": 2.03, "close": 2.031, "volume": 53.26, "quote_volume": 108.14758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 5.84, "quote_volume": 11.84936, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 11.84936}, {"ts": 1770381060000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381120000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381180000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 5.84, "quote_volume": 11.83184, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 11.83184}, {"ts": 1770381240000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 4.93, "quote_volume": 9.97832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381300000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 5.67, "quote_volume": 11.49309, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 11.49309}, {"ts": 1770381420000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381540000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381660000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 2.94, "quote_volume": 5.96232, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 5.96232}, {"ts": 1770381720000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 5.22, "quote_volume": 10.58616, "trades": 1, "taker_buy_volume": 5.22, "taker_buy_quote": 10.58616}, {"ts": 1770381780000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 5.89, "quote_volume": 11.95081, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 11.95081}, {"ts": 1770381840000, "open": 2.026, "high": 2.026, "low": 2.025, "close": 2.025, "volume": 39.09, "quote_volume": 79.16903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 39.22, "quote_volume": 79.38128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382200000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 3.43, "quote_volume": 6.94232, "trades": 1, "taker_buy_volume": 3.43, "taker_buy_quote": 6.94232}, {"ts": 1770382260000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382320000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382380000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 15.71, "quote_volume": 31.78133, "trades": 2, "taker_buy_volume": 15.71, "taker_buy_quote": 31.78133}, {"ts": 1770382500000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 2.021, "high": 2.024, "low": 2.021, "close": 2.024, "volume": 134.28, "quote_volume": 271.71222, "trades": 6, "taker_buy_volume": 128.78, "taker_buy_quote": 260.59672}, {"ts": 1770382620000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382680000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382800000, "open": 2.023, "high": 2.036, "low": 2.023, "close": 2.028, "volume": 391.15, "quote_volume": 794.21982, "trades": 18, "taker_buy_volume": 353.49, "taker_buy_quote": 717.99217}, {"ts": 1770382860000, "open": 2.028, "high": 2.029, "low": 2.028, "close": 2.029, "volume": 157.65, "quote_volume": 319.86842, "trades": 4, "taker_buy_volume": 154.22, "taker_buy_quote": 312.91238}, {"ts": 1770382920000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382980000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 2.95, "quote_volume": 5.98555, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 5.98555}, {"ts": 1770383040000, "open": 2.036, "high": 2.038, "low": 2.036, "close": 2.037, "volume": 156.79, "quote_volume": 319.3732, "trades": 17, "taker_buy_volume": 145.79, "taker_buy_quote": 296.9662}, {"ts": 1770383100000, "open": 2.036, "high": 2.036, "low": 2.035, "close": 2.035, "volume": 7.71, "quote_volume": 15.69718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383160000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 45.17, "quote_volume": 91.92095, "trades": 2, "taker_buy_volume": 45.17, "taker_buy_quote": 91.92095}, {"ts": 1770383220000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 4.02, "quote_volume": 8.17266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383280000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383340000, "open": 2.032, "high": 2.032, "low": 2.031, "close": 2.031, "volume": 38.54, "quote_volume": 78.28971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 2.032, "high": 2.034, "low": 2.032, "close": 2.034, "volume": 40.06, "quote_volume": 81.4521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383460000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383520000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383580000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383640000, "open": 2.035, "high": 2.036, "low": 2.035, "close": 2.036, "volume": 295.39, "quote_volume": 601.15096, "trades": 2, "taker_buy_volume": 263.08, "taker_buy_quote": 535.3678}, {"ts": 1770383700000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383760000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 2.95, "quote_volume": 6.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383820000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383880000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383940000, "open": 2.041, "high": 2.044, "low": 2.041, "close": 2.044, "volume": 14.23, "quote_volume": 29.06485, "trades": 2, "taker_buy_volume": 14.23, "taker_buy_quote": 29.06485}, {"ts": 1770384000000, "open": 2.046, "high": 2.05, "low": 2.046, "close": 2.05, "volume": 402.21, "quote_volume": 823.91734, "trades": 17, "taker_buy_volume": 370.2, "taker_buy_quote": 758.42488}, {"ts": 1770384060000, "open": 2.049, "high": 2.052, "low": 2.048, "close": 2.051, "volume": 154.98, "quote_volume": 317.83048, "trades": 10, "taker_buy_volume": 89.94, "taker_buy_quote": 184.55688}, {"ts": 1770384120000, "open": 2.05, "high": 2.061, "low": 2.05, "close": 2.053, "volume": 4726.29, "quote_volume": 9702.57955, "trades": 27, "taker_buy_volume": 4647.14, "taker_buy_quote": 9540.02877}, {"ts": 1770384180000, "open": 2.055, "high": 2.055, "low": 2.054, "close": 2.054, "volume": 6.07, "quote_volume": 12.47197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384240000, "open": 2.054, "high": 2.055, "low": 2.054, "close": 2.054, "volume": 54.28, "quote_volume": 111.49418, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384300000, "open": 2.05, "high": 2.051, "low": 2.05, "close": 2.051, "volume": 29.77, "quote_volume": 61.03362, "trades": 3, "taker_buy_volume": 5.12, "taker_buy_quote": 10.50112}, {"ts": 1770384360000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384420000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 3.12, "quote_volume": 6.38976, "trades": 1, "taker_buy_volume": 3.12, "taker_buy_quote": 6.38976}, {"ts": 1770384480000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 11.84, "quote_volume": 24.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384600000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 12.15, "quote_volume": 24.8832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384660000, "open": 2.053, "high": 2.055, "low": 2.053, "close": 2.055, "volume": 48.13, "quote_volume": 98.86097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384720000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 4.1, "quote_volume": 8.4132, "trades": 1, "taker_buy_volume": 4.1, "taker_buy_quote": 8.4132}, {"ts": 1770384780000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384840000, "open": 2.054, "high": 2.055, "low": 2.054, "close": 2.055, "volume": 51.45, "quote_volume": 105.70962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384900000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 31.34, "quote_volume": 64.43504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384960000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 15.93, "quote_volume": 32.76801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385020000, "open": 2.059, "high": 2.059, "low": 2.058, "close": 2.058, "volume": 32.12, "quote_volume": 66.11519, "trades": 6, "taker_buy_volume": 12.23, "taker_buy_quote": 25.18157}, {"ts": 1770385080000, "open": 2.059, "high": 2.059, "low": 2.058, "close": 2.058, "volume": 22.42, "quote_volume": 46.1458, "trades": 3, "taker_buy_volume": 5.44, "taker_buy_quote": 11.20096}, {"ts": 1770385140000, "open": 2.059, "high": 2.062, "low": 2.059, "close": 2.061, "volume": 59.42, "quote_volume": 122.38757, "trades": 9, "taker_buy_volume": 9.6, "taker_buy_quote": 19.78704}, {"ts": 1770385200000, "open": 2.064, "high": 2.068, "low": 2.061, "close": 2.065, "volume": 275.56, "quote_volume": 568.79614, "trades": 15, "taker_buy_volume": 87.12, "taker_buy_quote": 180.05891}, {"ts": 1770385260000, "open": 2.067, "high": 2.071, "low": 2.067, "close": 2.071, "volume": 82.27, "quote_volume": 170.17549, "trades": 4, "taker_buy_volume": 52.84, "taker_buy_quote": 109.34368}, {"ts": 1770385320000, "open": 2.07, "high": 2.074, "low": 2.07, "close": 2.074, "volume": 109.43, "quote_volume": 226.66004, "trades": 8, "taker_buy_volume": 102.11, "taker_buy_quote": 211.50764}, {"ts": 1770385380000, "open": 2.074, "high": 2.074, "low": 2.072, "close": 2.072, "volume": 64.91, "quote_volume": 134.50696, "trades": 5, "taker_buy_volume": 4.75, "taker_buy_quote": 9.8515}, {"ts": 1770385440000, "open": 2.072, "high": 2.073, "low": 2.072, "close": 2.073, "volume": 31.22, "quote_volume": 64.70219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385500000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 19.01, "quote_volume": 39.42674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385620000, "open": 2.077, "high": 2.077, "low": 2.075, "close": 2.075, "volume": 43.15, "quote_volume": 89.55661, "trades": 4, "taker_buy_volume": 10.18, "taker_buy_quote": 21.14386}, {"ts": 1770385680000, "open": 2.078, "high": 2.081, "low": 2.076, "close": 2.081, "volume": 522.45, "quote_volume": 1086.76081, "trades": 15, "taker_buy_volume": 501.97, "taker_buy_quote": 1044.24433}, {"ts": 1770385740000, "open": 2.081, "high": 2.083, "low": 2.08, "close": 2.08, "volume": 63.11, "quote_volume": 131.29082, "trades": 8, "taker_buy_volume": 6.33, "taker_buy_quote": 13.18539}, {"ts": 1770385800000, "open": 2.083, "high": 2.086, "low": 2.082, "close": 2.083, "volume": 88.59, "quote_volume": 184.61894, "trades": 13, "taker_buy_volume": 51.64, "taker_buy_quote": 107.67161}, {"ts": 1770385860000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 3.06, "quote_volume": 6.37398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385920000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 2.42, "quote_volume": 5.04086, "trades": 1, "taker_buy_volume": 2.42, "taker_buy_quote": 5.04086}, {"ts": 1770385980000, "open": 2.083, "high": 2.083, "low": 2.082, "close": 2.082, "volume": 181.11, "quote_volume": 377.23137, "trades": 7, "taker_buy_volume": 160.35, "taker_buy_quote": 334.00905}, {"ts": 1770386040000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 58.18, "quote_volume": 121.18894, "trades": 6, "taker_buy_volume": 47.55, "taker_buy_quote": 99.04665}, {"ts": 1770386100000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386220000, "open": 2.08, "high": 2.08, "low": 2.078, "close": 2.078, "volume": 354.16, "quote_volume": 736.5393, "trades": 5, "taker_buy_volume": 67.58, "taker_buy_quote": 140.4529}, {"ts": 1770386280000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 3.08, "quote_volume": 6.38792, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 6.38792}, {"ts": 1770386340000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386460000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386640000, "open": 2.082, "high": 2.083, "low": 2.082, "close": 2.083, "volume": 9.2, "quote_volume": 19.16046, "trades": 3, "taker_buy_volume": 9.2, "taker_buy_quote": 19.16046}, {"ts": 1770386700000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 113.34, "quote_volume": 236.08722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386760000, "open": 2.083, "high": 2.086, "low": 2.083, "close": 2.085, "volume": 37.28, "quote_volume": 77.74382, "trades": 7, "taker_buy_volume": 21.12, "taker_buy_quote": 44.05022}, {"ts": 1770386820000, "open": 2.089, "high": 2.09, "low": 2.087, "close": 2.09, "volume": 51.33, "quote_volume": 107.24351, "trades": 6, "taker_buy_volume": 42.97, "taker_buy_quote": 89.79619}, {"ts": 1770386880000, "open": 2.092, "high": 2.095, "low": 2.089, "close": 2.089, "volume": 258.13, "quote_volume": 540.19549, "trades": 12, "taker_buy_volume": 149.75, "taker_buy_quote": 313.70702}, {"ts": 1770386940000, "open": 2.098, "high": 2.105, "low": 2.098, "close": 2.099, "volume": 171.14, "quote_volume": 359.29521, "trades": 20, "taker_buy_volume": 135.9, "taker_buy_quote": 285.30406}, {"ts": 1770387000000, "open": 2.101, "high": 2.101, "low": 2.098, "close": 2.098, "volume": 152.22, "quote_volume": 319.45698, "trades": 4, "taker_buy_volume": 119.08, "taker_buy_quote": 249.82984}, {"ts": 1770387060000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387180000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387240000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 2.66, "quote_volume": 5.57802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 2.096, "high": 2.097, "low": 2.096, "close": 2.097, "volume": 7.2, "quote_volume": 15.0948, "trades": 2, "taker_buy_volume": 7.2, "taker_buy_quote": 15.0948}, {"ts": 1770387480000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387600000, "open": 2.095, "high": 2.097, "low": 2.095, "close": 2.097, "volume": 62.58, "quote_volume": 131.16556, "trades": 4, "taker_buy_volume": 62.58, "taker_buy_quote": 131.16556}, {"ts": 1770387660000, "open": 2.095, "high": 2.095, "low": 2.094, "close": 2.094, "volume": 128.7, "quote_volume": 269.50135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387720000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 5.35, "quote_volume": 11.16545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387780000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387840000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387900000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 33.9, "quote_volume": 70.6476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387960000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 13.51, "quote_volume": 28.19537, "trades": 4, "taker_buy_volume": 13.51, "taker_buy_quote": 28.19537}, {"ts": 1770388020000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388080000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388140000, "open": 2.091, "high": 2.1, "low": 2.091, "close": 2.1, "volume": 1454.87, "quote_volume": 3046.64229, "trades": 16, "taker_buy_volume": 1397.33, "taker_buy_quote": 2926.28748}, {"ts": 1770388200000, "open": 2.097, "high": 2.107, "low": 2.096, "close": 2.098, "volume": 572.3, "quote_volume": 1202.58669, "trades": 58, "taker_buy_volume": 87.91, "taker_buy_quote": 184.72868}, {"ts": 1770388260000, "open": 2.096, "high": 2.106, "low": 2.095, "close": 2.104, "volume": 335.27, "quote_volume": 703.15731, "trades": 25, "taker_buy_volume": 239.02, "taker_buy_quote": 501.02443}, {"ts": 1770388320000, "open": 2.1, "high": 2.1, "low": 2.09, "close": 2.092, "volume": 738.03, "quote_volume": 1547.81542, "trades": 36, "taker_buy_volume": 226.2, "taker_buy_quote": 473.7279}, {"ts": 1770388380000, "open": 2.104, "high": 2.11, "low": 2.104, "close": 2.11, "volume": 34.68, "quote_volume": 73.06284, "trades": 5, "taker_buy_volume": 34.68, "taker_buy_quote": 73.06284}, {"ts": 1770388440000, "open": 2.113, "high": 2.119, "low": 2.111, "close": 2.116, "volume": 1702.96, "quote_volume": 3604.16237, "trades": 22, "taker_buy_volume": 243.75, "taker_buy_quote": 516.38076}, {"ts": 1770388500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 5.87, "quote_volume": 12.40918, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 12.40918}, {"ts": 1770388560000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388620000, "open": 2.122, "high": 2.123, "low": 2.122, "close": 2.122, "volume": 17.26, "quote_volume": 36.63159, "trades": 3, "taker_buy_volume": 17.26, "taker_buy_quote": 36.63159}, {"ts": 1770388680000, "open": 2.122, "high": 2.125, "low": 2.122, "close": 2.122, "volume": 745.16, "quote_volume": 1581.31742, "trades": 15, "taker_buy_volume": 19.04, "taker_buy_quote": 40.44761}, {"ts": 1770388740000, "open": 2.12, "high": 2.128, "low": 2.12, "close": 2.122, "volume": 249.83, "quote_volume": 530.23109, "trades": 21, "taker_buy_volume": 160.94, "taker_buy_quote": 341.72104}, {"ts": 1770388800000, "open": 2.123, "high": 2.126, "low": 2.123, "close": 2.126, "volume": 194.39, "quote_volume": 413.24638, "trades": 9, "taker_buy_volume": 185.26, "taker_buy_quote": 393.84515}, {"ts": 1770388860000, "open": 2.126, "high": 2.126, "low": 2.119, "close": 2.12, "volume": 214.92, "quote_volume": 456.07728, "trades": 14, "taker_buy_volume": 12.68, "taker_buy_quote": 26.90758}, {"ts": 1770388920000, "open": 2.121, "high": 2.13, "low": 2.121, "close": 2.125, "volume": 143.46, "quote_volume": 304.91395, "trades": 23, "taker_buy_volume": 71.82, "taker_buy_quote": 152.78754}, {"ts": 1770388980000, "open": 2.125, "high": 2.128, "low": 2.125, "close": 2.125, "volume": 80.14, "quote_volume": 170.39806, "trades": 7, "taker_buy_volume": 16.47, "taker_buy_quote": 35.04531}, {"ts": 1770389040000, "open": 2.129, "high": 2.133, "low": 2.126, "close": 2.129, "volume": 228.64, "quote_volume": 486.9427, "trades": 27, "taker_buy_volume": 121.52, "taker_buy_quote": 259.07737}, {"ts": 1770389100000, "open": 2.131, "high": 2.139, "low": 2.129, "close": 2.134, "volume": 648.31, "quote_volume": 1385.14242, "trades": 32, "taker_buy_volume": 282.63, "taker_buy_quote": 603.51722}, {"ts": 1770389160000, "open": 2.138, "high": 2.138, "low": 2.137, "close": 2.137, "volume": 17.72, "quote_volume": 37.87036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389220000, "open": 2.138, "high": 2.14, "low": 2.136, "close": 2.137, "volume": 142.61, "quote_volume": 304.84949, "trades": 14, "taker_buy_volume": 18.93, "taker_buy_quote": 40.48286}, {"ts": 1770389280000, "open": 2.139, "high": 2.139, "low": 2.133, "close": 2.135, "volume": 67.71, "quote_volume": 144.61696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389340000, "open": 2.136, "high": 2.144, "low": 2.12, "close": 2.126, "volume": 2516.02, "quote_volume": 5358.98722, "trades": 71, "taker_buy_volume": 922.76, "taker_buy_quote": 1963.20959}, {"ts": 1770389400000, "open": 2.125, "high": 2.132, "low": 2.125, "close": 2.131, "volume": 69.28, "quote_volume": 147.49938, "trades": 9, "taker_buy_volume": 69.28, "taker_buy_quote": 147.49938}, {"ts": 1770389460000, "open": 2.13, "high": 2.134, "low": 2.13, "close": 2.134, "volume": 69.71, "quote_volume": 148.65388, "trades": 7, "taker_buy_volume": 53.9, "taker_buy_quote": 114.97858}, {"ts": 1770389520000, "open": 2.137, "high": 2.138, "low": 2.135, "close": 2.138, "volume": 49.22, "quote_volume": 105.20812, "trades": 11, "taker_buy_volume": 8.35, "taker_buy_quote": 17.84395}, {"ts": 1770389580000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389640000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389700000, "open": 2.126, "high": 2.131, "low": 2.125, "close": 2.131, "volume": 115.62, "quote_volume": 246.07511, "trades": 9, "taker_buy_volume": 58.0, "taker_buy_quote": 123.57861}, {"ts": 1770389760000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389820000, "open": 2.132, "high": 2.134, "low": 2.132, "close": 2.134, "volume": 25.78, "quote_volume": 54.98608, "trades": 3, "taker_buy_volume": 25.78, "taker_buy_quote": 54.98608}, {"ts": 1770389880000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 24.43, "quote_volume": 52.13362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389940000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390000000, "open": 2.135, "high": 2.135, "low": 2.129, "close": 2.129, "volume": 40.01, "quote_volume": 85.29225, "trades": 8, "taker_buy_volume": 29.59, "taker_buy_quote": 63.10807}, {"ts": 1770390060000, "open": 2.129, "high": 2.132, "low": 2.127, "close": 2.127, "volume": 47.9, "quote_volume": 101.98434, "trades": 5, "taker_buy_volume": 14.22, "taker_buy_quote": 30.29199}, {"ts": 1770390120000, "open": 2.128, "high": 2.128, "low": 2.128, "close": 2.128, "volume": 14.22, "quote_volume": 30.26016, "trades": 2, "taker_buy_volume": 14.22, "taker_buy_quote": 30.26016}, {"ts": 1770390180000, "open": 2.12, "high": 2.125, "low": 2.12, "close": 2.125, "volume": 27.88, "quote_volume": 59.15909, "trades": 4, "taker_buy_volume": 22.57, "taker_buy_quote": 47.90189}, {"ts": 1770390240000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390300000, "open": 2.131, "high": 2.133, "low": 2.13, "close": 2.13, "volume": 112.65, "quote_volume": 240.09412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390360000, "open": 2.126, "high": 2.13, "low": 2.113, "close": 2.114, "volume": 692.1, "quote_volume": 1466.20003, "trades": 52, "taker_buy_volume": 91.68, "taker_buy_quote": 194.49632}, {"ts": 1770390420000, "open": 2.116, "high": 2.124, "low": 2.116, "close": 2.124, "volume": 133.64, "quote_volume": 283.52876, "trades": 13, "taker_buy_volume": 133.64, "taker_buy_quote": 283.52876}, {"ts": 1770390480000, "open": 2.125, "high": 2.126, "low": 2.12, "close": 2.122, "volume": 220.59, "quote_volume": 468.6022, "trades": 13, "taker_buy_volume": 45.4, "taker_buy_quote": 96.33152}, {"ts": 1770390540000, "open": 2.126, "high": 2.127, "low": 2.125, "close": 2.125, "volume": 77.92, "quote_volume": 165.6449, "trades": 20, "taker_buy_volume": 2.55, "taker_buy_quote": 5.4213}, {"ts": 1770390600000, "open": 2.131, "high": 2.137, "low": 2.131, "close": 2.137, "volume": 41.98, "quote_volume": 89.5851, "trades": 6, "taker_buy_volume": 41.98, "taker_buy_quote": 89.5851}, {"ts": 1770390660000, "open": 2.14, "high": 2.142, "low": 2.138, "close": 2.138, "volume": 22.92, "quote_volume": 49.02508, "trades": 4, "taker_buy_volume": 22.92, "taker_buy_quote": 49.02508}, {"ts": 1770390720000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 3.26, "quote_volume": 6.9764, "trades": 1, "taker_buy_volume": 3.26, "taker_buy_quote": 6.9764}, {"ts": 1770390780000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 23.48, "quote_volume": 50.22372, "trades": 5, "taker_buy_volume": 23.48, "taker_buy_quote": 50.22372}, {"ts": 1770390840000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 8.35, "quote_volume": 17.82725, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 17.82725}, {"ts": 1770390900000, "open": 2.137, "high": 2.137, "low": 2.134, "close": 2.134, "volume": 121.55, "quote_volume": 259.51264, "trades": 5, "taker_buy_volume": 14.22, "taker_buy_quote": 30.36309}, {"ts": 1770390960000, "open": 2.135, "high": 2.136, "low": 2.133, "close": 2.136, "volume": 33.3, "quote_volume": 71.06999, "trades": 5, "taker_buy_volume": 17.61, "taker_buy_quote": 37.60322}, {"ts": 1770391020000, "open": 2.14, "high": 2.144, "low": 2.14, "close": 2.141, "volume": 232.8, "quote_volume": 498.33083, "trades": 12, "taker_buy_volume": 162.32, "taker_buy_quote": 347.4193}, {"ts": 1770391080000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391140000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 8.35, "quote_volume": 17.87735, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 17.87735}, {"ts": 1770391200000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391260000, "open": 2.141, "high": 2.143, "low": 2.14, "close": 2.143, "volume": 50.72, "quote_volume": 108.64297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391320000, "open": 2.144, "high": 2.149, "low": 2.144, "close": 2.149, "volume": 108.06, "quote_volume": 232.08757, "trades": 9, "taker_buy_volume": 86.09, "taker_buy_quote": 184.98389}, {"ts": 1770391380000, "open": 2.144, "high": 2.144, "low": 2.138, "close": 2.138, "volume": 263.56, "quote_volume": 564.79534, "trades": 23, "taker_buy_volume": 24.77, "taker_buy_quote": 52.99639}, {"ts": 1770391440000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391500000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391560000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391620000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391680000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391740000, "open": 2.14, "high": 2.142, "low": 2.138, "close": 2.138, "volume": 72.08, "quote_volume": 154.22336, "trades": 7, "taker_buy_volume": 47.65, "taker_buy_quote": 101.99202}, {"ts": 1770391800000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391860000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 26.02, "quote_volume": 55.6828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391920000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 5.0, "quote_volume": 10.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391980000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392040000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392100000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392160000, "open": 2.146, "high": 2.146, "low": 2.142, "close": 2.143, "volume": 301.29, "quote_volume": 645.77377, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392220000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 37.96, "quote_volume": 81.31032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392280000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 16.64, "quote_volume": 35.75936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392340000, "open": 2.149, "high": 2.155, "low": 2.149, "close": 2.155, "volume": 423.65, "quote_volume": 912.14079, "trades": 9, "taker_buy_volume": 365.74, "taker_buy_quote": 787.44589}, {"ts": 1770392400000, "open": 2.154, "high": 2.156, "low": 2.15, "close": 2.155, "volume": 196.71, "quote_volume": 423.66697, "trades": 23, "taker_buy_volume": 127.42, "taker_buy_quote": 274.40507}, {"ts": 1770392460000, "open": 2.158, "high": 2.159, "low": 2.157, "close": 2.157, "volume": 81.27, "quote_volume": 175.43023, "trades": 8, "taker_buy_volume": 66.19, "taker_buy_quote": 142.8981}, {"ts": 1770392520000, "open": 2.16, "high": 2.164, "low": 2.158, "close": 2.161, "volume": 130.22, "quote_volume": 281.26073, "trades": 22, "taker_buy_volume": 21.38, "taker_buy_quote": 46.22456}, {"ts": 1770392580000, "open": 2.161, "high": 2.164, "low": 2.161, "close": 2.161, "volume": 63.74, "quote_volume": 137.79888, "trades": 11, "taker_buy_volume": 10.67, "taker_buy_quote": 23.08608}, {"ts": 1770392640000, "open": 2.163, "high": 2.163, "low": 2.161, "close": 2.162, "volume": 89.16, "quote_volume": 192.77596, "trades": 7, "taker_buy_volume": 35.51, "taker_buy_quote": 76.80813}, {"ts": 1770392700000, "open": 2.165, "high": 2.166, "low": 2.163, "close": 2.163, "volume": 221.14, "quote_volume": 478.68061, "trades": 8, "taker_buy_volume": 6.77, "taker_buy_quote": 14.6599}, {"ts": 1770392760000, "open": 2.16, "high": 2.162, "low": 2.159, "close": 2.16, "volume": 51.36, "quote_volume": 110.9531, "trades": 8, "taker_buy_volume": 4.51, "taker_buy_quote": 9.75062}, {"ts": 1770392820000, "open": 2.161, "high": 2.164, "low": 2.159, "close": 2.164, "volume": 13.64, "quote_volume": 29.48764, "trades": 4, "taker_buy_volume": 7.34, "taker_buy_quote": 15.87808}, {"ts": 1770392880000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 84.31, "quote_volume": 182.19391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392940000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 58.44, "quote_volume": 126.40572, "trades": 2, "taker_buy_volume": 58.44, "taker_buy_quote": 126.40572}, {"ts": 1770393000000, "open": 2.164, "high": 2.165, "low": 2.162, "close": 2.165, "volume": 59.83, "quote_volume": 129.43098, "trades": 5, "taker_buy_volume": 29.67, "taker_buy_quote": 64.22506}, {"ts": 1770393060000, "open": 2.167, "high": 2.175, "low": 2.167, "close": 2.174, "volume": 505.99, "quote_volume": 1097.74135, "trades": 23, "taker_buy_volume": 480.6, "taker_buy_quote": 1042.59623}, {"ts": 1770393120000, "open": 2.174, "high": 2.174, "low": 2.172, "close": 2.172, "volume": 111.29, "quote_volume": 241.8122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393180000, "open": 2.169, "high": 2.171, "low": 2.169, "close": 2.171, "volume": 24.92, "quote_volume": 54.08835, "trades": 5, "taker_buy_volume": 24.92, "taker_buy_quote": 54.08835}, {"ts": 1770393240000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393300000, "open": 2.169, "high": 2.174, "low": 2.167, "close": 2.174, "volume": 193.01, "quote_volume": 419.0184, "trades": 13, "taker_buy_volume": 132.01, "taker_buy_quote": 286.73116}, {"ts": 1770393360000, "open": 2.176, "high": 2.182, "low": 2.176, "close": 2.182, "volume": 301.67, "quote_volume": 657.898, "trades": 21, "taker_buy_volume": 274.31, "taker_buy_quote": 598.19848}, {"ts": 1770393420000, "open": 2.182, "high": 2.184, "low": 2.182, "close": 2.184, "volume": 91.87, "quote_volume": 200.55221, "trades": 4, "taker_buy_volume": 15.62, "taker_buy_quote": 34.09846}, {"ts": 1770393480000, "open": 2.185, "high": 2.185, "low": 2.183, "close": 2.183, "volume": 185.21, "quote_volume": 404.32925, "trades": 4, "taker_buy_volume": 7.91, "taker_buy_quote": 17.28335}, {"ts": 1770393540000, "open": 2.183, "high": 2.183, "low": 2.176, "close": 2.176, "volume": 2524.54, "quote_volume": 5508.90512, "trades": 31, "taker_buy_volume": 97.9, "taker_buy_quote": 213.3428}, {"ts": 1770393600000, "open": 2.177, "high": 2.185, "low": 2.176, "close": 2.182, "volume": 111.41, "quote_volume": 242.72522, "trades": 18, "taker_buy_volume": 49.12, "taker_buy_quote": 107.16872}, {"ts": 1770393660000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.03, "quote_volume": 10.99558, "trades": 1, "taker_buy_volume": 5.03, "taker_buy_quote": 10.99558}, {"ts": 1770393720000, "open": 2.186, "high": 2.205, "low": 2.186, "close": 2.2, "volume": 1073.95, "quote_volume": 2358.0105, "trades": 74, "taker_buy_volume": 733.48, "taker_buy_quote": 1610.02596}, {"ts": 1770393780000, "open": 2.193, "high": 2.198, "low": 2.193, "close": 2.198, "volume": 43.24, "quote_volume": 94.95112, "trades": 4, "taker_buy_volume": 18.08, "taker_buy_quote": 39.64944}, {"ts": 1770393840000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.198, "volume": 220.3, "quote_volume": 484.35572, "trades": 19, "taker_buy_volume": 121.54, "taker_buy_quote": 267.26646}, {"ts": 1770393900000, "open": 2.198, "high": 2.203, "low": 2.198, "close": 2.202, "volume": 349.68, "quote_volume": 769.3905, "trades": 23, "taker_buy_volume": 212.65, "taker_buy_quote": 467.86705}, {"ts": 1770393960000, "open": 2.2, "high": 2.206, "low": 2.2, "close": 2.206, "volume": 131.75, "quote_volume": 290.28067, "trades": 17, "taker_buy_volume": 103.08, "taker_buy_quote": 227.178}, {"ts": 1770394020000, "open": 2.205, "high": 2.208, "low": 2.203, "close": 2.206, "volume": 77.55, "quote_volume": 170.94135, "trades": 14, "taker_buy_volume": 42.47, "taker_buy_quote": 93.63063}, {"ts": 1770394080000, "open": 2.206, "high": 2.213, "low": 2.205, "close": 2.205, "volume": 267.69, "quote_volume": 591.11191, "trades": 38, "taker_buy_volume": 98.0, "taker_buy_quote": 216.36398}, {"ts": 1770394140000, "open": 2.201, "high": 2.204, "low": 2.201, "close": 2.204, "volume": 13.52, "quote_volume": 29.77498, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 12.82728}, {"ts": 1770394200000, "open": 2.204, "high": 2.211, "low": 2.204, "close": 2.211, "volume": 123.06, "quote_volume": 271.82498, "trades": 13, "taker_buy_volume": 98.34, "taker_buy_quote": 217.3421}, {"ts": 1770394260000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394320000, "open": 2.208, "high": 2.24, "low": 2.208, "close": 2.23, "volume": 4720.49, "quote_volume": 10508.77028, "trades": 256, "taker_buy_volume": 2930.89, "taker_buy_quote": 6521.58944}, {"ts": 1770394380000, "open": 2.231, "high": 2.235, "low": 2.226, "close": 2.226, "volume": 581.61, "quote_volume": 1296.68873, "trades": 48, "taker_buy_volume": 203.55, "taker_buy_quote": 454.49456}, {"ts": 1770394440000, "open": 2.222, "high": 2.225, "low": 2.221, "close": 2.223, "volume": 131.85, "quote_volume": 293.00665, "trades": 14, "taker_buy_volume": 125.92, "taker_buy_quote": 279.83019}, {"ts": 1770394500000, "open": 2.224, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 123.63, "quote_volume": 274.62934, "trades": 10, "taker_buy_volume": 23.42, "taker_buy_quote": 52.05104}, {"ts": 1770394560000, "open": 2.223, "high": 2.225, "low": 2.222, "close": 2.222, "volume": 129.63, "quote_volume": 288.28682, "trades": 12, "taker_buy_volume": 122.21, "taker_buy_quote": 271.78331}, {"ts": 1770394620000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 7.48, "quote_volume": 16.59812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394680000, "open": 2.217, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 35.69, "quote_volume": 79.22077, "trades": 4, "taker_buy_volume": 35.69, "taker_buy_quote": 79.22077}, {"ts": 1770394740000, "open": 2.219, "high": 2.223, "low": 2.219, "close": 2.223, "volume": 148.44, "quote_volume": 329.65293, "trades": 6, "taker_buy_volume": 110.42, "taker_buy_quote": 245.13447}, {"ts": 1770394800000, "open": 2.223, "high": 2.224, "low": 2.223, "close": 2.224, "volume": 16.67, "quote_volume": 37.0624, "trades": 4, "taker_buy_volume": 16.67, "taker_buy_quote": 37.0624}, {"ts": 1770394860000, "open": 2.225, "high": 2.226, "low": 2.225, "close": 2.226, "volume": 62.88, "quote_volume": 139.95516, "trades": 5, "taker_buy_volume": 62.88, "taker_buy_quote": 139.95516}, {"ts": 1770394920000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 5.81, "quote_volume": 12.92725, "trades": 1, "taker_buy_volume": 5.81, "taker_buy_quote": 12.92725}, {"ts": 1770394980000, "open": 2.225, "high": 2.232, "low": 2.225, "close": 2.232, "volume": 108.02, "quote_volume": 240.73716, "trades": 9, "taker_buy_volume": 75.19, "taker_buy_quote": 167.58582}, {"ts": 1770395040000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395100000, "open": 2.231, "high": 2.236, "low": 2.231, "close": 2.236, "volume": 361.84, "quote_volume": 808.35588, "trades": 16, "taker_buy_volume": 197.29, "taker_buy_quote": 441.1054}, {"ts": 1770395160000, "open": 2.237, "high": 2.251, "low": 2.237, "close": 2.251, "volume": 339.33, "quote_volume": 762.51634, "trades": 28, "taker_buy_volume": 188.19, "taker_buy_quote": 423.0379}, {"ts": 1770395220000, "open": 2.251, "high": 2.251, "low": 2.248, "close": 2.249, "volume": 45.23, "quote_volume": 101.7463, "trades": 5, "taker_buy_volume": 11.68, "taker_buy_quote": 26.26832}, {"ts": 1770395280000, "open": 2.249, "high": 2.256, "low": 2.248, "close": 2.256, "volume": 119.92, "quote_volume": 269.92593, "trades": 10, "taker_buy_volume": 30.17, "taker_buy_quote": 67.9449}, {"ts": 1770395340000, "open": 2.252, "high": 2.252, "low": 2.242, "close": 2.252, "volume": 237.11, "quote_volume": 533.56872, "trades": 16, "taker_buy_volume": 230.38, "taker_buy_quote": 518.41276}, {"ts": 1770395400000, "open": 2.248, "high": 2.259, "low": 2.248, "close": 2.253, "volume": 436.21, "quote_volume": 983.41157, "trades": 29, "taker_buy_volume": 370.04, "taker_buy_quote": 834.4197}, {"ts": 1770395460000, "open": 2.254, "high": 2.256, "low": 2.252, "close": 2.256, "volume": 223.45, "quote_volume": 503.25959, "trades": 8, "taker_buy_volume": 217.24, "taker_buy_quote": 489.25946}, {"ts": 1770395520000, "open": 2.259, "high": 2.287, "low": 2.25, "close": 2.269, "volume": 3719.78, "quote_volume": 8437.88232, "trades": 264, "taker_buy_volume": 2154.69, "taker_buy_quote": 4895.73573}, {"ts": 1770395580000, "open": 2.268, "high": 2.268, "low": 2.259, "close": 2.259, "volume": 92.29, "quote_volume": 208.78224, "trades": 16, "taker_buy_volume": 11.62, "taker_buy_quote": 26.29606}, {"ts": 1770395640000, "open": 2.263, "high": 2.263, "low": 2.252, "close": 2.252, "volume": 850.3, "quote_volume": 1920.04112, "trades": 27, "taker_buy_volume": 362.03, "taker_buy_quote": 819.27389}, {"ts": 1770395700000, "open": 2.255, "high": 2.264, "low": 2.255, "close": 2.257, "volume": 477.94, "quote_volume": 1078.92584, "trades": 24, "taker_buy_volume": 448.05, "taker_buy_quote": 1011.44751}, {"ts": 1770395760000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395820000, "open": 2.252, "high": 2.252, "low": 2.249, "close": 2.249, "volume": 7.53, "quote_volume": 16.9443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395880000, "open": 2.249, "high": 2.249, "low": 2.248, "close": 2.248, "volume": 43.78, "quote_volume": 98.41949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395940000, "open": 2.249, "high": 2.249, "low": 2.24, "close": 2.24, "volume": 304.69, "quote_volume": 683.43096, "trades": 13, "taker_buy_volume": 114.77, "taker_buy_quote": 257.77897}, {"ts": 1770396000000, "open": 2.237, "high": 2.237, "low": 2.23, "close": 2.23, "volume": 125.86, "quote_volume": 280.73469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 2.232, "high": 2.241, "low": 2.232, "close": 2.233, "volume": 312.47, "quote_volume": 698.71371, "trades": 11, "taker_buy_volume": 301.25, "taker_buy_quote": 673.65539}, {"ts": 1770396120000, "open": 2.239, "high": 2.256, "low": 2.232, "close": 2.232, "volume": 338.83, "quote_volume": 760.01364, "trades": 40, "taker_buy_volume": 229.83, "taker_buy_quote": 515.72325}, {"ts": 1770396180000, "open": 2.233, "high": 2.242, "low": 2.231, "close": 2.235, "volume": 2830.65, "quote_volume": 6325.15499, "trades": 40, "taker_buy_volume": 2077.33, "taker_buy_quote": 4641.41728}, {"ts": 1770396240000, "open": 2.236, "high": 2.236, "low": 2.235, "close": 2.235, "volume": 40.23, "quote_volume": 89.92261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396300000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396360000, "open": 2.234, "high": 2.234, "low": 2.232, "close": 2.232, "volume": 58.37, "quote_volume": 130.29898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396420000, "open": 2.228, "high": 2.228, "low": 2.226, "close": 2.226, "volume": 39.84, "quote_volume": 88.69652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396480000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 5.14, "quote_volume": 11.45192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396540000, "open": 2.231, "high": 2.231, "low": 2.227, "close": 2.228, "volume": 189.4, "quote_volume": 421.98816, "trades": 10, "taker_buy_volume": 10.36, "taker_buy_quote": 23.11316}, {"ts": 1770396600000, "open": 2.225, "high": 2.226, "low": 2.225, "close": 2.226, "volume": 12.8, "quote_volume": 28.48587, "trades": 2, "taker_buy_volume": 5.87, "taker_buy_quote": 13.06662}, {"ts": 1770396660000, "open": 2.226, "high": 2.227, "low": 2.226, "close": 2.226, "volume": 113.42, "quote_volume": 252.50689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396720000, "open": 2.225, "high": 2.226, "low": 2.224, "close": 2.226, "volume": 67.11, "quote_volume": 149.28791, "trades": 5, "taker_buy_volume": 67.11, "taker_buy_quote": 149.28791}, {"ts": 1770396780000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 5.51, "quote_volume": 12.26526, "trades": 2, "taker_buy_volume": 5.51, "taker_buy_quote": 12.26526}, {"ts": 1770396840000, "open": 2.233, "high": 2.233, "low": 2.228, "close": 2.228, "volume": 123.21, "quote_volume": 274.7666, "trades": 6, "taker_buy_volume": 42.46, "taker_buy_quote": 94.81318}, {"ts": 1770396900000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 5.92, "quote_volume": 13.15424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396960000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397020000, "open": 2.219, "high": 2.219, "low": 2.21, "close": 2.212, "volume": 95.01, "quote_volume": 210.14118, "trades": 9, "taker_buy_volume": 3.07, "taker_buy_quote": 6.79084}, {"ts": 1770397080000, "open": 2.215, "high": 2.216, "low": 2.212, "close": 2.212, "volume": 97.13, "quote_volume": 214.96961, "trades": 6, "taker_buy_volume": 27.97, "taker_buy_quote": 61.97857}, {"ts": 1770397140000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397200000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397260000, "open": 2.212, "high": 2.212, "low": 2.204, "close": 2.207, "volume": 1723.96, "quote_volume": 3809.54266, "trades": 27, "taker_buy_volume": 12.05, "taker_buy_quote": 26.60302}, {"ts": 1770397320000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 103.1, "quote_volume": 228.5727, "trades": 6, "taker_buy_volume": 103.1, "taker_buy_quote": 228.5727}, {"ts": 1770397380000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397440000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397500000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397560000, "open": 2.215, "high": 2.217, "low": 2.212, "close": 2.212, "volume": 95.67, "quote_volume": 211.99644, "trades": 7, "taker_buy_volume": 85.97, "taker_buy_quote": 190.53617}, {"ts": 1770397620000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 3.31, "quote_volume": 7.31841, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 7.31841}, {"ts": 1770397680000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 3.01, "quote_volume": 6.65511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397740000, "open": 2.216, "high": 2.227, "low": 2.216, "close": 2.224, "volume": 349.98, "quote_volume": 778.29113, "trades": 21, "taker_buy_volume": 237.17, "taker_buy_quote": 527.66999}, {"ts": 1770397800000, "open": 2.223, "high": 2.227, "low": 2.222, "close": 2.222, "volume": 102.81, "quote_volume": 228.76583, "trades": 19, "taker_buy_volume": 51.98, "taker_buy_quote": 115.74472}, {"ts": 1770397860000, "open": 2.219, "high": 2.227, "low": 2.219, "close": 2.227, "volume": 75.2, "quote_volume": 167.16722, "trades": 9, "taker_buy_volume": 75.2, "taker_buy_quote": 167.16722}, {"ts": 1770397920000, "open": 2.225, "high": 2.226, "low": 2.224, "close": 2.225, "volume": 44.67, "quote_volume": 99.40965, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397980000, "open": 2.222, "high": 2.222, "low": 2.221, "close": 2.221, "volume": 18.01, "quote_volume": 40.0182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398040000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 38.96, "quote_volume": 86.4912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398160000, "open": 2.224, "high": 2.23, "low": 2.224, "close": 2.229, "volume": 127.91, "quote_volume": 285.09267, "trades": 14, "taker_buy_volume": 46.85, "taker_buy_quote": 104.43783}, {"ts": 1770398220000, "open": 2.229, "high": 2.23, "low": 2.227, "close": 2.227, "volume": 43.84, "quote_volume": 97.72789, "trades": 6, "taker_buy_volume": 5.13, "taker_buy_quote": 11.43477}, {"ts": 1770398280000, "open": 2.23, "high": 2.236, "low": 2.23, "close": 2.233, "volume": 130.84, "quote_volume": 292.15875, "trades": 14, "taker_buy_volume": 19.73, "taker_buy_quote": 44.0866}, {"ts": 1770398340000, "open": 2.237, "high": 2.239, "low": 2.237, "close": 2.239, "volume": 16.2, "quote_volume": 36.25264, "trades": 3, "taker_buy_volume": 16.2, "taker_buy_quote": 36.25264}, {"ts": 1770398400000, "open": 2.236, "high": 2.236, "low": 2.235, "close": 2.235, "volume": 63.67, "quote_volume": 142.34137, "trades": 7, "taker_buy_volume": 24.75, "taker_buy_quote": 55.31625}, {"ts": 1770398460000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 10.06, "quote_volume": 22.49416, "trades": 4, "taker_buy_volume": 10.06, "taker_buy_quote": 22.49416}, {"ts": 1770398520000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398580000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398640000, "open": 2.232, "high": 2.235, "low": 2.232, "close": 2.235, "volume": 60.73, "quote_volume": 135.72243, "trades": 3, "taker_buy_volume": 60.73, "taker_buy_quote": 135.72243}, {"ts": 1770398700000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398820000, "open": 2.242, "high": 2.248, "low": 2.241, "close": 2.246, "volume": 117.58, "quote_volume": 263.83825, "trades": 8, "taker_buy_volume": 21.23, "taker_buy_quote": 47.65709}, {"ts": 1770398880000, "open": 2.246, "high": 2.247, "low": 2.243, "close": 2.243, "volume": 87.85, "quote_volume": 197.32113, "trades": 9, "taker_buy_volume": 44.66, "taker_buy_quote": 100.34851}, {"ts": 1770398940000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 20.34, "quote_volume": 45.70398, "trades": 3, "taker_buy_volume": 20.34, "taker_buy_quote": 45.70398}, {"ts": 1770399000000, "open": 2.239, "high": 2.243, "low": 2.238, "close": 2.243, "volume": 42.76, "quote_volume": 95.75452, "trades": 6, "taker_buy_volume": 8.98, "taker_buy_quote": 20.1341}, {"ts": 1770399060000, "open": 2.245, "high": 2.251, "low": 2.244, "close": 2.249, "volume": 163.71, "quote_volume": 367.82149, "trades": 9, "taker_buy_volume": 127.86, "taker_buy_quote": 287.19064}, {"ts": 1770399120000, "open": 2.254, "high": 2.257, "low": 2.254, "close": 2.255, "volume": 77.71, "quote_volume": 175.26443, "trades": 5, "taker_buy_volume": 12.7, "taker_buy_quote": 28.64683}, {"ts": 1770399180000, "open": 2.256, "high": 2.262, "low": 2.255, "close": 2.26, "volume": 185.73, "quote_volume": 419.59872, "trades": 25, "taker_buy_volume": 20.11, "taker_buy_quote": 45.45155}, {"ts": 1770399240000, "open": 2.26, "high": 2.261, "low": 2.253, "close": 2.256, "volume": 881.86, "quote_volume": 1992.1418, "trades": 36, "taker_buy_volume": 284.13, "taker_buy_quote": 641.63111}, {"ts": 1770399300000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399360000, "open": 2.244, "high": 2.245, "low": 2.243, "close": 2.243, "volume": 12.52, "quote_volume": 28.09145, "trades": 3, "taker_buy_volume": 6.27, "taker_buy_quote": 14.0727}, {"ts": 1770399420000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399480000, "open": 2.248, "high": 2.249, "low": 2.245, "close": 2.249, "volume": 462.15, "quote_volume": 1038.79222, "trades": 9, "taker_buy_volume": 9.58, "taker_buy_quote": 21.53477}, {"ts": 1770399540000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 38.73, "quote_volume": 86.94885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399600000, "open": 2.243, "high": 2.247, "low": 2.243, "close": 2.247, "volume": 34.57, "quote_volume": 77.56179, "trades": 5, "taker_buy_volume": 9.67, "taker_buy_quote": 21.71109}, {"ts": 1770399660000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399720000, "open": 2.25, "high": 2.25, "low": 2.249, "close": 2.249, "volume": 4.86, "quote_volume": 10.9337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399780000, "open": 2.247, "high": 2.248, "low": 2.244, "close": 2.248, "volume": 16.83, "quote_volume": 37.7948, "trades": 6, "taker_buy_volume": 2.56, "taker_buy_quote": 5.75488}, {"ts": 1770399840000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399900000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 2.249, "high": 2.254, "low": 2.249, "close": 2.254, "volume": 46.76, "quote_volume": 105.37695, "trades": 4, "taker_buy_volume": 46.76, "taker_buy_quote": 105.37695}, {"ts": 1770400020000, "open": 2.248, "high": 2.248, "low": 2.244, "close": 2.244, "volume": 10.7, "quote_volume": 24.0304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400080000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 20.13, "quote_volume": 45.15159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400140000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 8.28, "quote_volume": 18.5472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400200000, "open": 2.241, "high": 2.242, "low": 2.234, "close": 2.234, "volume": 21.95, "quote_volume": 49.13167, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 22.41656}, {"ts": 1770400260000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400320000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400380000, "open": 2.234, "high": 2.234, "low": 2.23, "close": 2.23, "volume": 55.84, "quote_volume": 124.54978, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400440000, "open": 2.23, "high": 2.23, "low": 2.229, "close": 2.229, "volume": 68.65, "quote_volume": 153.06709, "trades": 5, "taker_buy_volume": 43.73, "taker_buy_quote": 97.5179}, {"ts": 1770400500000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 3.47, "quote_volume": 7.74851, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 7.74851}, {"ts": 1770400560000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400620000, "open": 2.237, "high": 2.238, "low": 2.237, "close": 2.238, "volume": 6.98, "quote_volume": 15.61775, "trades": 2, "taker_buy_volume": 6.98, "taker_buy_quote": 15.61775}, {"ts": 1770400680000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 29.0, "quote_volume": 64.902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400800000, "open": 2.235, "high": 2.235, "low": 2.234, "close": 2.234, "volume": 39.84, "quote_volume": 89.0063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400860000, "open": 2.228, "high": 2.228, "low": 2.225, "close": 2.225, "volume": 307.34, "quote_volume": 684.36915, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400920000, "open": 2.227, "high": 2.23, "low": 2.227, "close": 2.23, "volume": 82.64, "quote_volume": 184.26776, "trades": 4, "taker_buy_volume": 82.64, "taker_buy_quote": 184.26776}, {"ts": 1770400980000, "open": 2.23, "high": 2.23, "low": 2.225, "close": 2.225, "volume": 5.75, "quote_volume": 12.80565, "trades": 2, "taker_buy_volume": 2.38, "taker_buy_quote": 5.3074}, {"ts": 1770401040000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401100000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 8.12, "quote_volume": 18.04264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 3.11, "quote_volume": 6.90109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401220000, "open": 2.219, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 69.82, "quote_volume": 154.73855, "trades": 3, "taker_buy_volume": 55.21, "taker_buy_quote": 122.34536}, {"ts": 1770401280000, "open": 2.213, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 27.05, "quote_volume": 59.86868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401340000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 7.66, "quote_volume": 16.94775, "trades": 2, "taker_buy_volume": 7.66, "taker_buy_quote": 16.94775}, {"ts": 1770401400000, "open": 2.216, "high": 2.221, "low": 2.216, "close": 2.219, "volume": 53.62, "quote_volume": 118.97918, "trades": 8, "taker_buy_volume": 51.36, "taker_buy_quote": 113.96424}, {"ts": 1770401460000, "open": 2.22, "high": 2.22, "low": 2.219, "close": 2.219, "volume": 4.0, "quote_volume": 8.87979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401520000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401580000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 24.92, "quote_volume": 55.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 8.17, "quote_volume": 18.17825, "trades": 1, "taker_buy_volume": 8.17, "taker_buy_quote": 18.17825}, {"ts": 1770401820000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401880000, "open": 2.22, "high": 2.22, "low": 2.219, "close": 2.219, "volume": 6.3, "quote_volume": 13.98349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401940000, "open": 2.219, "high": 2.22, "low": 2.219, "close": 2.22, "volume": 15.57, "quote_volume": 34.56126, "trades": 4, "taker_buy_volume": 15.57, "taker_buy_quote": 34.56126}, {"ts": 1770402000000, "open": 2.217, "high": 2.217, "low": 2.215, "close": 2.215, "volume": 41.61, "quote_volume": 92.24401, "trades": 3, "taker_buy_volume": 2.68, "taker_buy_quote": 5.9362}, {"ts": 1770402060000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 2.51, "quote_volume": 5.55714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402120000, "open": 2.213, "high": 2.214, "low": 2.213, "close": 2.214, "volume": 7.66, "quote_volume": 16.95581, "trades": 2, "taker_buy_volume": 7.66, "taker_buy_quote": 16.95581}, {"ts": 1770402180000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402240000, "open": 2.211, "high": 2.211, "low": 2.207, "close": 2.207, "volume": 137.53, "quote_volume": 303.80633, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402300000, "open": 2.21, "high": 2.21, "low": 2.209, "close": 2.209, "volume": 37.47, "quote_volume": 82.77561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402360000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 47.55, "quote_volume": 104.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402420000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402480000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402540000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402600000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402660000, "open": 2.214, "high": 2.214, "low": 2.213, "close": 2.213, "volume": 66.02, "quote_volume": 146.15626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 2.63, "quote_volume": 5.82019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402780000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402840000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402900000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 48.19, "quote_volume": 107.02999, "trades": 2, "taker_buy_volume": 3.33, "taker_buy_quote": 7.39593}, {"ts": 1770402960000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403020000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 4.58, "quote_volume": 10.15844, "trades": 1, "taker_buy_volume": 4.58, "taker_buy_quote": 10.15844}, {"ts": 1770403080000, "open": 2.224, "high": 2.224, "low": 2.223, "close": 2.223, "volume": 14.54, "quote_volume": 32.32903, "trades": 3, "taker_buy_volume": 6.61, "taker_buy_quote": 14.70064}, {"ts": 1770403140000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 7.52, "quote_volume": 16.72448, "trades": 2, "taker_buy_volume": 7.52, "taker_buy_quote": 16.72448}, {"ts": 1770403200000, "open": 2.218, "high": 2.222, "low": 2.218, "close": 2.222, "volume": 69.62, "quote_volume": 154.47975, "trades": 4, "taker_buy_volume": 6.94, "taker_buy_quote": 15.41762}, {"ts": 1770403260000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 9.44, "quote_volume": 20.98512, "trades": 4, "taker_buy_volume": 9.44, "taker_buy_quote": 20.98512}, {"ts": 1770403320000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 5.07, "quote_volume": 11.28075, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 11.28075}, {"ts": 1770403380000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403440000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 6.34, "quote_volume": 14.0748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403560000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 7.65, "quote_volume": 16.9524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403620000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403680000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403740000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403800000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 3.4, "quote_volume": 7.5378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403860000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 4.69, "quote_volume": 10.3865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403920000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 12.25, "quote_volume": 27.0725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403980000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404040000, "open": 2.21, "high": 2.21, "low": 2.208, "close": 2.208, "volume": 41.76, "quote_volume": 92.2129, "trades": 3, "taker_buy_volume": 3.41, "taker_buy_quote": 7.5361}, {"ts": 1770404100000, "open": 2.208, "high": 2.213, "low": 2.207, "close": 2.213, "volume": 127.77, "quote_volume": 282.41063, "trades": 10, "taker_buy_volume": 102.94, "taker_buy_quote": 227.60757}, {"ts": 1770404160000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 81.17, "quote_volume": 179.46687, "trades": 5, "taker_buy_volume": 81.17, "taker_buy_quote": 179.46687}, {"ts": 1770404220000, "open": 2.21, "high": 2.21, "low": 2.206, "close": 2.206, "volume": 5.91, "quote_volume": 13.05003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 10.78, "quote_volume": 23.80224, "trades": 2, "taker_buy_volume": 10.78, "taker_buy_quote": 23.80224}, {"ts": 1770404340000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 74.11, "quote_volume": 163.48666, "trades": 1, "taker_buy_volume": 74.11, "taker_buy_quote": 163.48666}, {"ts": 1770404400000, "open": 2.204, "high": 2.206, "low": 2.201, "close": 2.206, "volume": 454.96, "quote_volume": 1002.03538, "trades": 23, "taker_buy_volume": 2.71, "taker_buy_quote": 5.97826}, {"ts": 1770404460000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 2.31, "quote_volume": 5.09355, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 5.09355}, {"ts": 1770404520000, "open": 2.202, "high": 2.202, "low": 2.196, "close": 2.196, "volume": 2758.67, "quote_volume": 6062.70233, "trades": 38, "taker_buy_volume": 1301.24, "taker_buy_quote": 2858.83946}, {"ts": 1770404580000, "open": 2.202, "high": 2.208, "low": 2.202, "close": 2.205, "volume": 480.18, "quote_volume": 1058.72235, "trades": 16, "taker_buy_volume": 457.74, "taker_buy_quote": 1009.26022}, {"ts": 1770404640000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404820000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404880000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 2.92, "quote_volume": 6.42108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 2.195, "high": 2.195, "low": 2.19, "close": 2.19, "volume": 74.59, "quote_volume": 163.39798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405000000, "open": 2.189, "high": 2.19, "low": 2.186, "close": 2.19, "volume": 275.99, "quote_volume": 603.98313, "trades": 11, "taker_buy_volume": 13.34, "taker_buy_quote": 29.19978}, {"ts": 1770405060000, "open": 2.188, "high": 2.197, "low": 2.188, "close": 2.197, "volume": 300.05, "quote_volume": 657.35424, "trades": 17, "taker_buy_volume": 288.14, "taker_buy_quote": 631.22333}, {"ts": 1770405120000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 2.192, "high": 2.192, "low": 2.191, "close": 2.191, "volume": 10.97, "quote_volume": 24.04005, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 7.25221}, {"ts": 1770405240000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405300000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405360000, "open": 2.196, "high": 2.205, "low": 2.189, "close": 2.199, "volume": 917.44, "quote_volume": 2014.46682, "trades": 54, "taker_buy_volume": 571.19, "taker_buy_quote": 1255.08351}, {"ts": 1770405420000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 4.43, "quote_volume": 9.69727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405480000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405600000, "open": 2.193, "high": 2.194, "low": 2.188, "close": 2.194, "volume": 182.68, "quote_volume": 400.50859, "trades": 15, "taker_buy_volume": 94.26, "taker_buy_quote": 206.71759}, {"ts": 1770405660000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 2.19, "high": 2.192, "low": 2.189, "close": 2.192, "volume": 34.5, "quote_volume": 75.56156, "trades": 3, "taker_buy_volume": 25.74, "taker_buy_quote": 56.38592}, {"ts": 1770405780000, "open": 2.193, "high": 2.193, "low": 2.191, "close": 2.192, "volume": 30.56, "quote_volume": 66.98712, "trades": 3, "taker_buy_volume": 30.56, "taker_buy_quote": 66.98712}, {"ts": 1770405840000, "open": 2.192, "high": 2.193, "low": 2.191, "close": 2.193, "volume": 86.06, "quote_volume": 188.63899, "trades": 5, "taker_buy_volume": 48.92, "taker_buy_quote": 107.26525}, {"ts": 1770405900000, "open": 2.192, "high": 2.195, "low": 2.191, "close": 2.195, "volume": 68.75, "quote_volume": 150.76723, "trades": 7, "taker_buy_volume": 44.05, "taker_buy_quote": 96.64314}, {"ts": 1770405960000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 25.33, "quote_volume": 55.77666, "trades": 4, "taker_buy_volume": 25.33, "taker_buy_quote": 55.77666}, {"ts": 1770406020000, "open": 2.202, "high": 2.202, "low": 2.199, "close": 2.199, "volume": 30.65, "quote_volume": 67.45674, "trades": 5, "taker_buy_volume": 30.65, "taker_buy_quote": 67.45674}, {"ts": 1770406080000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.198, "volume": 30.11, "quote_volume": 66.19163, "trades": 4, "taker_buy_volume": 30.11, "taker_buy_quote": 66.19163}, {"ts": 1770406140000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 19.27, "quote_volume": 42.35546, "trades": 3, "taker_buy_volume": 19.27, "taker_buy_quote": 42.35546}, {"ts": 1770406200000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 34.96, "quote_volume": 76.77216, "trades": 7, "taker_buy_volume": 34.96, "taker_buy_quote": 76.77216}, {"ts": 1770406260000, "open": 2.195, "high": 2.197, "low": 2.195, "close": 2.197, "volume": 18.32, "quote_volume": 40.24106, "trades": 5, "taker_buy_volume": 14.33, "taker_buy_quote": 31.48301}, {"ts": 1770406320000, "open": 2.197, "high": 2.203, "low": 2.197, "close": 2.203, "volume": 110.02, "quote_volume": 241.78838, "trades": 11, "taker_buy_volume": 110.02, "taker_buy_quote": 241.78838}, {"ts": 1770406380000, "open": 2.205, "high": 2.208, "low": 2.204, "close": 2.204, "volume": 28.68, "quote_volume": 63.24443, "trades": 5, "taker_buy_volume": 28.68, "taker_buy_quote": 63.24443}, {"ts": 1770406440000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 25.04, "quote_volume": 55.18816, "trades": 2, "taker_buy_volume": 25.04, "taker_buy_quote": 55.18816}, {"ts": 1770406500000, "open": 2.204, "high": 2.206, "low": 2.2, "close": 2.2, "volume": 158.93, "quote_volume": 350.006, "trades": 10, "taker_buy_volume": 32.02, "taker_buy_quote": 70.60068}, {"ts": 1770406560000, "open": 2.204, "high": 2.204, "low": 2.201, "close": 2.202, "volume": 22.43, "quote_volume": 49.40905, "trades": 5, "taker_buy_volume": 22.43, "taker_buy_quote": 49.40905}, {"ts": 1770406620000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 4.15, "quote_volume": 9.13415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406680000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 24.72, "quote_volume": 54.45816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 58.15, "quote_volume": 127.87185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 5.33, "quote_volume": 11.73133, "trades": 1, "taker_buy_volume": 5.33, "taker_buy_quote": 11.73133}, {"ts": 1770406920000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406980000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407040000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 2.202, "high": 2.204, "low": 2.202, "close": 2.204, "volume": 45.73, "quote_volume": 100.71368, "trades": 3, "taker_buy_volume": 8.11, "taker_buy_quote": 17.87444}, {"ts": 1770407160000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407280000, "open": 2.206, "high": 2.209, "low": 2.206, "close": 2.209, "volume": 14.1, "quote_volume": 31.12785, "trades": 3, "taker_buy_volume": 7.75, "taker_buy_quote": 17.11975}, {"ts": 1770407340000, "open": 2.211, "high": 2.211, "low": 2.209, "close": 2.209, "volume": 7.47, "quote_volume": 16.50699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407400000, "open": 2.208, "high": 2.208, "low": 2.207, "close": 2.207, "volume": 61.17, "quote_volume": 135.00854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 2.88, "quote_volume": 6.35328, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 6.35328}, {"ts": 1770407520000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 2.21, "high": 2.21, "low": 2.207, "close": 2.207, "volume": 166.01, "quote_volume": 366.47274, "trades": 6, "taker_buy_volume": 48.78, "taker_buy_quote": 107.68578}, {"ts": 1770407640000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 34.57, "quote_volume": 76.29599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 24.75, "quote_volume": 54.52425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407880000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 2.206, "high": 2.208, "low": 2.205, "close": 2.205, "volume": 121.14, "quote_volume": 267.19509, "trades": 6, "taker_buy_volume": 13.14, "taker_buy_quote": 29.00109}, {"ts": 1770408000000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 35.69, "quote_volume": 78.55369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408060000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408120000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408300000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408480000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 205.71, "quote_volume": 452.7753, "trades": 11, "taker_buy_volume": 184.33, "taker_buy_quote": 405.71792}, {"ts": 1770408540000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408600000, "open": 2.201, "high": 2.203, "low": 2.201, "close": 2.201, "volume": 47.09, "quote_volume": 103.65627, "trades": 5, "taker_buy_volume": 2.75, "taker_buy_quote": 6.05825}, {"ts": 1770408660000, "open": 2.201, "high": 2.201, "low": 2.193, "close": 2.199, "volume": 2941.25, "quote_volume": 6471.17214, "trades": 16, "taker_buy_volume": 75.04, "taker_buy_quote": 164.95024}, {"ts": 1770408720000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 2.196, "high": 2.197, "low": 2.196, "close": 2.197, "volume": 60.5, "quote_volume": 132.90389, "trades": 3, "taker_buy_volume": 60.5, "taker_buy_quote": 132.90389}, {"ts": 1770408840000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 22.0, "quote_volume": 48.378, "trades": 2, "taker_buy_volume": 22.0, "taker_buy_quote": 48.378}, {"ts": 1770408900000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 31.2, "quote_volume": 68.64, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 68.64}, {"ts": 1770408960000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409020000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409080000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 5.0, "quote_volume": 11.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409140000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409260000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409440000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 2.196, "high": 2.199, "low": 2.196, "close": 2.198, "volume": 65.25, "quote_volume": 143.36857, "trades": 4, "taker_buy_volume": 3.09, "taker_buy_quote": 6.79031}, {"ts": 1770409560000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409620000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 4.68, "quote_volume": 10.31472, "trades": 1, "taker_buy_volume": 4.68, "taker_buy_quote": 10.31472}, {"ts": 1770409740000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409920000, "open": 2.202, "high": 2.202, "low": 2.195, "close": 2.201, "volume": 216.42, "quote_volume": 475.9572, "trades": 14, "taker_buy_volume": 4.62, "taker_buy_quote": 10.16862}, {"ts": 1770409980000, "open": 2.201, "high": 2.207, "low": 2.201, "close": 2.207, "volume": 87.46, "quote_volume": 192.90218, "trades": 11, "taker_buy_volume": 87.46, "taker_buy_quote": 192.90218}, {"ts": 1770410040000, "open": 2.207, "high": 2.218, "low": 2.207, "close": 2.213, "volume": 317.85, "quote_volume": 703.63226, "trades": 31, "taker_buy_volume": 234.32, "taker_buy_quote": 518.74003}, {"ts": 1770410100000, "open": 2.218, "high": 2.23, "low": 2.218, "close": 2.222, "volume": 615.41, "quote_volume": 1368.67837, "trades": 22, "taker_buy_volume": 615.41, "taker_buy_quote": 1368.67837}, {"ts": 1770410160000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410280000, "open": 2.217, "high": 2.22, "low": 2.213, "close": 2.213, "volume": 49.63, "quote_volume": 110.12459, "trades": 7, "taker_buy_volume": 44.8, "taker_buy_quote": 99.43176}, {"ts": 1770410340000, "open": 2.213, "high": 2.213, "low": 2.211, "close": 2.211, "volume": 6.53, "quote_volume": 14.45047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 2.21, "high": 2.21, "low": 2.207, "close": 2.207, "volume": 29.8, "quote_volume": 65.78384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410460000, "open": 2.211, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 21.89, "quote_volume": 48.46439, "trades": 4, "taker_buy_volume": 21.89, "taker_buy_quote": 48.46439}, {"ts": 1770410520000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410580000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 35.35, "quote_volume": 78.01745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 2.206, "high": 2.207, "low": 2.202, "close": 2.202, "volume": 99.23, "quote_volume": 218.78676, "trades": 7, "taker_buy_volume": 60.79, "taker_buy_quote": 134.12075}, {"ts": 1770410940000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 2.208, "high": 2.208, "low": 2.207, "close": 2.207, "volume": 53.54, "quote_volume": 118.16572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 2.215, "high": 2.215, "low": 2.211, "close": 2.212, "volume": 98.7, "quote_volume": 218.44036, "trades": 12, "taker_buy_volume": 31.35, "taker_buy_quote": 69.35901}, {"ts": 1770411120000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 6.33, "quote_volume": 14.00196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 37.48, "quote_volume": 82.68088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411360000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 7.51, "quote_volume": 16.52951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411420000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411480000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 28.92, "quote_volume": 63.68184, "trades": 3, "taker_buy_volume": 28.92, "taker_buy_quote": 63.68184}, {"ts": 1770411600000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411660000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411720000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411780000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 6.59, "quote_volume": 14.51777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 6.37, "quote_volume": 14.00763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412020000, "open": 2.198, "high": 2.198, "low": 2.195, "close": 2.195, "volume": 27.39, "quote_volume": 60.18879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412080000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412140000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 62.22, "quote_volume": 136.69734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412200000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 15.32, "quote_volume": 33.73464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 4.09, "quote_volume": 9.00209, "trades": 1, "taker_buy_volume": 4.09, "taker_buy_quote": 9.00209}, {"ts": 1770412500000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 91.02, "quote_volume": 200.15298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 2.198, "high": 2.2, "low": 2.198, "close": 2.2, "volume": 65.36, "quote_volume": 143.68696, "trades": 3, "taker_buy_volume": 12.84, "taker_buy_quote": 28.248}, {"ts": 1770412620000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 4.86, "quote_volume": 10.70172, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 10.70172}, {"ts": 1770412680000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412800000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 2.58, "quote_volume": 5.69664, "trades": 1, "taker_buy_volume": 2.58, "taker_buy_quote": 5.69664}, {"ts": 1770412920000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413040000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 24.71, "quote_volume": 54.53497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 2.212, "high": 2.217, "low": 2.212, "close": 2.217, "volume": 120.03, "quote_volume": 265.87706, "trades": 8, "taker_buy_volume": 120.03, "taker_buy_quote": 265.87706}, {"ts": 1770413160000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 13.32, "quote_volume": 29.49747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413220000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 2.47, "quote_volume": 5.47846, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.47846}, {"ts": 1770413340000, "open": 2.212, "high": 2.213, "low": 2.209, "close": 2.209, "volume": 43.21, "quote_volume": 95.47854, "trades": 3, "taker_buy_volume": 3.2, "taker_buy_quote": 7.0816}, {"ts": 1770413400000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 2.212, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 169.12, "quote_volume": 374.25838, "trades": 7, "taker_buy_volume": 169.12, "taker_buy_quote": 374.25838}, {"ts": 1770413520000, "open": 2.214, "high": 2.214, "low": 2.213, "close": 2.213, "volume": 15.67, "quote_volume": 34.6858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413580000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 49.12, "quote_volume": 108.60432, "trades": 1, "taker_buy_volume": 49.12, "taker_buy_quote": 108.60432}, {"ts": 1770413640000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 2.5, "quote_volume": 5.5175, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 5.5175}, {"ts": 1770413760000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 7.33, "quote_volume": 16.16998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 55.12, "quote_volume": 121.5936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 2.209, "high": 2.209, "low": 2.208, "close": 2.208, "volume": 76.0, "quote_volume": 167.83062, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 167.83062}, {"ts": 1770413940000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 24.72, "quote_volume": 54.52953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 35.0, "quote_volume": 77.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 10.37, "quote_volume": 22.87622, "trades": 2, "taker_buy_volume": 10.37, "taker_buy_quote": 22.87622}, {"ts": 1770414120000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 53.76, "quote_volume": 118.48704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 45.31, "quote_volume": 99.99917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414300000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414540000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414660000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414900000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415080000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415140000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 2.213, "high": 2.213, "low": 2.21, "close": 2.21, "volume": 27.13, "quote_volume": 59.97089, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 10.02489}, {"ts": 1770415260000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 2.214, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 107.08, "quote_volume": 237.11751, "trades": 12, "taker_buy_volume": 51.76, "taker_buy_quote": 114.61326}, {"ts": 1770415380000, "open": 2.215, "high": 2.216, "low": 2.215, "close": 2.216, "volume": 118.29, "quote_volume": 262.09375, "trades": 8, "taker_buy_volume": 64.29, "taker_buy_quote": 142.42975}, {"ts": 1770415440000, "open": 2.218, "high": 2.221, "low": 2.218, "close": 2.218, "volume": 124.68, "quote_volume": 276.69062, "trades": 14, "taker_buy_volume": 81.74, "taker_buy_quote": 181.43518}, {"ts": 1770415500000, "open": 2.221, "high": 2.222, "low": 2.221, "close": 2.222, "volume": 10.63, "quote_volume": 23.61455, "trades": 2, "taker_buy_volume": 10.63, "taker_buy_quote": 23.61455}, {"ts": 1770415560000, "open": 2.224, "high": 2.227, "low": 2.224, "close": 2.227, "volume": 14.18, "quote_volume": 31.56122, "trades": 2, "taker_buy_volume": 14.18, "taker_buy_quote": 31.56122}, {"ts": 1770415620000, "open": 2.225, "high": 2.225, "low": 2.219, "close": 2.22, "volume": 74.39, "quote_volume": 165.27883, "trades": 14, "taker_buy_volume": 16.46, "taker_buy_quote": 36.57816}, {"ts": 1770415680000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 46.78, "quote_volume": 103.8516, "trades": 2, "taker_buy_volume": 46.78, "taker_buy_quote": 103.8516}, {"ts": 1770415740000, "open": 2.221, "high": 2.222, "low": 2.221, "close": 2.221, "volume": 72.41, "quote_volume": 160.88118, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 8.52864}, {"ts": 1770415800000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 31.98, "quote_volume": 71.02758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415980000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416040000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416100000, "open": 2.212, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 31.04, "quote_volume": 68.66387, "trades": 5, "taker_buy_volume": 6.33, "taker_buy_quote": 14.01758}, {"ts": 1770416160000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 3.49, "quote_volume": 7.73384, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 7.73384}, {"ts": 1770416220000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416280000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 7.59, "quote_volume": 16.80908, "trades": 2, "taker_buy_volume": 4.82, "taker_buy_quote": 10.6763}, {"ts": 1770416340000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416400000, "open": 2.213, "high": 2.213, "low": 2.21, "close": 2.21, "volume": 38.01, "quote_volume": 84.09825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416460000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 2.215, "high": 2.219, "low": 2.215, "close": 2.218, "volume": 62.03, "quote_volume": 137.54093, "trades": 12, "taker_buy_volume": 62.03, "taker_buy_quote": 137.54093}, {"ts": 1770416580000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 2.213, "high": 2.216, "low": 2.213, "close": 2.216, "volume": 36.46, "quote_volume": 80.73347, "trades": 9, "taker_buy_volume": 17.94, "taker_buy_quote": 39.74871}, {"ts": 1770416760000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.91, "quote_volume": 6.44565, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 6.44565}, {"ts": 1770416820000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 4.5, "quote_volume": 9.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417060000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 14.6, "quote_volume": 32.4412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 20.5, "quote_volume": 45.551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 2.221, "high": 2.225, "low": 2.221, "close": 2.225, "volume": 15.19, "quote_volume": 33.76253, "trades": 7, "taker_buy_volume": 15.19, "taker_buy_quote": 33.76253}, {"ts": 1770417300000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 5.49, "quote_volume": 12.2427, "trades": 2, "taker_buy_volume": 5.49, "taker_buy_quote": 12.2427}, {"ts": 1770417360000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 2.65, "quote_volume": 5.90685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 2.233, "high": 2.236, "low": 2.233, "close": 2.236, "volume": 20.28, "quote_volume": 45.33048, "trades": 5, "taker_buy_volume": 20.28, "taker_buy_quote": 45.33048}, {"ts": 1770417540000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417660000, "open": 2.225, "high": 2.229, "low": 2.225, "close": 2.227, "volume": 21.01, "quote_volume": 46.78397, "trades": 6, "taker_buy_volume": 21.01, "taker_buy_quote": 46.78397}, {"ts": 1770417720000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 2.223, "high": 2.227, "low": 2.222, "close": 2.227, "volume": 78.35, "quote_volume": 174.41061, "trades": 12, "taker_buy_volume": 60.83, "taker_buy_quote": 135.46841}, {"ts": 1770417840000, "open": 2.224, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 46.34, "quote_volume": 103.04556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417900000, "open": 2.224, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 101.49, "quote_volume": 225.44203, "trades": 7, "taker_buy_volume": 82.61, "taker_buy_quote": 183.47681}, {"ts": 1770417960000, "open": 2.22, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 267.42, "quote_volume": 593.00703, "trades": 17, "taker_buy_volume": 180.23, "taker_buy_quote": 399.59138}, {"ts": 1770418020000, "open": 2.22, "high": 2.234, "low": 2.22, "close": 2.227, "volume": 54.13, "quote_volume": 120.44436, "trades": 23, "taker_buy_volume": 50.36, "taker_buy_quote": 112.05988}, {"ts": 1770418080000, "open": 2.228, "high": 2.228, "low": 2.227, "close": 2.227, "volume": 4.94, "quote_volume": 11.00463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418140000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 3.51, "quote_volume": 7.83081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418380000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418500000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 2.228, "high": 2.228, "low": 2.225, "close": 2.225, "volume": 68.45, "quote_volume": 152.31957, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418800000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418860000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418980000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419040000, "open": 2.233, "high": 2.233, "low": 2.231, "close": 2.233, "volume": 27.56, "quote_volume": 61.53594, "trades": 7, "taker_buy_volume": 11.43, "taker_buy_quote": 25.52319}, {"ts": 1770419100000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419220000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419340000, "open": 2.226, "high": 2.226, "low": 2.222, "close": 2.222, "volume": 282.4, "quote_volume": 628.1192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419400000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 2.44, "quote_volume": 5.429, "trades": 1, "taker_buy_volume": 2.44, "taker_buy_quote": 5.429}, {"ts": 1770419460000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 100.0, "quote_volume": 222.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 222.1}, {"ts": 1770419520000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 2.22, "high": 2.22, "low": 2.218, "close": 2.218, "volume": 24.77, "quote_volume": 54.97911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419760000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 5.9, "quote_volume": 13.0744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419940000, "open": 2.213, "high": 2.213, "low": 2.204, "close": 2.204, "volume": 50.19, "quote_volume": 110.7804, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420000000, "open": 2.209, "high": 2.22, "low": 2.209, "close": 2.22, "volume": 31.0, "quote_volume": 68.65211, "trades": 11, "taker_buy_volume": 31.0, "taker_buy_quote": 68.65211}, {"ts": 1770420060000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 3.15, "quote_volume": 6.9615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420240000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 31.08, "quote_volume": 68.6868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420300000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420480000, "open": 2.212, "high": 2.221, "low": 2.212, "close": 2.219, "volume": 129.69, "quote_volume": 287.07866, "trades": 16, "taker_buy_volume": 129.69, "taker_buy_quote": 287.07866}, {"ts": 1770420540000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420600000, "open": 2.216, "high": 2.218, "low": 2.211, "close": 2.218, "volume": 41.4, "quote_volume": 91.66012, "trades": 14, "taker_buy_volume": 14.45, "taker_buy_quote": 32.02518}, {"ts": 1770420660000, "open": 2.221, "high": 2.224, "low": 2.221, "close": 2.224, "volume": 8.03, "quote_volume": 17.84957, "trades": 4, "taker_buy_volume": 8.03, "taker_buy_quote": 17.84957}, {"ts": 1770420720000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420780000, "open": 2.224, "high": 2.227, "low": 2.224, "close": 2.227, "volume": 2.37, "quote_volume": 5.27169, "trades": 2, "taker_buy_volume": 2.37, "taker_buy_quote": 5.27169}, {"ts": 1770420840000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 13.36, "quote_volume": 29.69928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421020000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421140000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 2.227, "high": 2.231, "low": 2.223, "close": 2.231, "volume": 195.35, "quote_volume": 434.9653, "trades": 23, "taker_buy_volume": 75.64, "taker_buy_quote": 168.60379}, {"ts": 1770421260000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 3.13, "quote_volume": 6.96425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 3.14, "quote_volume": 6.97708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 22.01, "quote_volume": 48.88421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 3.64, "quote_volume": 8.08444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 3.11, "quote_volume": 6.90731, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 6.90731}, {"ts": 1770421620000, "open": 2.223, "high": 2.226, "low": 2.223, "close": 2.226, "volume": 21.97, "quote_volume": 48.88689, "trades": 11, "taker_buy_volume": 21.97, "taker_buy_quote": 48.88689}, {"ts": 1770421680000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 2.223, "high": 2.223, "low": 2.221, "close": 2.221, "volume": 8.0, "quote_volume": 17.77727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 9.0, "quote_volume": 20.007, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 20.007}, {"ts": 1770422160000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 2.225, "high": 2.227, "low": 2.218, "close": 2.227, "volume": 82.49, "quote_volume": 183.36178, "trades": 25, "taker_buy_volume": 28.42, "taker_buy_quote": 63.23204}, {"ts": 1770422280000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 2.221, "high": 2.222, "low": 2.221, "close": 2.222, "volume": 10.7, "quote_volume": 23.77106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422460000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422580000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422640000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422700000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 5.27, "quote_volume": 11.66251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422880000, "open": 2.211, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 54.84, "quote_volume": 121.24388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422940000, "open": 2.217, "high": 2.217, "low": 2.216, "close": 2.217, "volume": 19.18, "quote_volume": 42.51923, "trades": 6, "taker_buy_volume": 7.73, "taker_buy_quote": 17.13741}, {"ts": 1770423000000, "open": 2.215, "high": 2.217, "low": 2.208, "close": 2.217, "volume": 53.78, "quote_volume": 118.95593, "trades": 9, "taker_buy_volume": 13.16, "taker_buy_quote": 29.17572}, {"ts": 1770423060000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 6.82, "quote_volume": 15.16086, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 15.16086}, {"ts": 1770423180000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423240000, "open": 2.227, "high": 2.227, "low": 2.222, "close": 2.222, "volume": 29.14, "quote_volume": 64.78214, "trades": 6, "taker_buy_volume": 4.39, "taker_buy_quote": 9.77653}, {"ts": 1770423300000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423420000, "open": 2.219, "high": 2.219, "low": 2.213, "close": 2.215, "volume": 46.3, "quote_volume": 102.55571, "trades": 10, "taker_buy_volume": 9.36, "taker_buy_quote": 20.7324}, {"ts": 1770423480000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423540000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423600000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423660000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423720000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 19.6, "quote_volume": 43.4532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423780000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423840000, "open": 2.214, "high": 2.214, "low": 2.212, "close": 2.212, "volume": 76.51, "quote_volume": 169.31244, "trades": 6, "taker_buy_volume": 36.16, "taker_buy_quote": 80.05824}, {"ts": 1770423900000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 24.7, "quote_volume": 54.6364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424020000, "open": 2.207, "high": 2.207, "low": 2.202, "close": 2.202, "volume": 129.1, "quote_volume": 284.48248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424080000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424200000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424260000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 21.34, "quote_volume": 46.99068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 2.201, "high": 2.201, "low": 2.198, "close": 2.198, "volume": 143.84, "quote_volume": 316.3322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424440000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 6.61, "quote_volume": 14.58166, "trades": 2, "taker_buy_volume": 6.61, "taker_buy_quote": 14.58166}, {"ts": 1770424500000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424560000, "open": 2.206, "high": 2.206, "low": 2.203, "close": 2.203, "volume": 159.0, "quote_volume": 350.59989, "trades": 2, "taker_buy_volume": 107.63, "taker_buy_quote": 237.43178}, {"ts": 1770424620000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 2.9, "quote_volume": 6.3916, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 6.3916}, {"ts": 1770424680000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 56.25, "quote_volume": 123.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424740000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 24.71, "quote_volume": 54.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424800000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 37.39, "quote_volume": 82.22061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424920000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 7.06, "quote_volume": 15.56024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424980000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425040000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425100000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425160000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425220000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425280000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425400000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 2.66, "quote_volume": 5.87062, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 5.87062}, {"ts": 1770425460000, "open": 2.214, "high": 2.215, "low": 2.214, "close": 2.215, "volume": 22.77, "quote_volume": 50.42403, "trades": 4, "taker_buy_volume": 22.77, "taker_buy_quote": 50.42403}, {"ts": 1770425520000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425580000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425640000, "open": 2.21, "high": 2.21, "low": 2.209, "close": 2.209, "volume": 24.71, "quote_volume": 54.59574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425700000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 3.01, "quote_volume": 6.66113, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 6.66113}, {"ts": 1770425760000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 4.52, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 4.52, "taker_buy_quote": 9.9666}, {"ts": 1770425820000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425880000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425940000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426000000, "open": 2.203, "high": 2.203, "low": 2.201, "close": 2.201, "volume": 34.74, "quote_volume": 76.47728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 2.201, "high": 2.202, "low": 2.201, "close": 2.202, "volume": 4.74, "quote_volume": 10.43501, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 10.43501}, {"ts": 1770426120000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 4.9, "quote_volume": 10.7947, "trades": 2, "taker_buy_volume": 4.9, "taker_buy_quote": 10.7947}, {"ts": 1770426180000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 6.62, "quote_volume": 14.55076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426240000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426300000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 16.73, "quote_volume": 36.90638, "trades": 1, "taker_buy_volume": 16.73, "taker_buy_quote": 36.90638}, {"ts": 1770426360000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 56.45, "quote_volume": 124.7545, "trades": 2, "taker_buy_volume": 56.45, "taker_buy_quote": 124.7545}, {"ts": 1770426420000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426480000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426540000, "open": 2.208, "high": 2.208, "low": 2.205, "close": 2.205, "volume": 69.2, "quote_volume": 152.68227, "trades": 4, "taker_buy_volume": 32.09, "taker_buy_quote": 70.85472}, {"ts": 1770426600000, "open": 2.201, "high": 2.203, "low": 2.201, "close": 2.203, "volume": 27.65, "quote_volume": 60.86359, "trades": 2, "taker_buy_volume": 2.97, "taker_buy_quote": 6.54291}, {"ts": 1770426660000, "open": 2.198, "high": 2.198, "low": 2.197, "close": 2.197, "volume": 18.76, "quote_volume": 41.23426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426720000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426780000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 2.76, "quote_volume": 6.06924, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 6.06924}, {"ts": 1770426840000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426900000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 3.49, "quote_volume": 7.67451, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 7.67451}, {"ts": 1770426960000, "open": 2.201, "high": 2.21, "low": 2.201, "close": 2.21, "volume": 549.04, "quote_volume": 1210.64948, "trades": 15, "taker_buy_volume": 487.84, "taker_buy_quote": 1075.51988}, {"ts": 1770427020000, "open": 2.208, "high": 2.208, "low": 2.206, "close": 2.206, "volume": 14.98, "quote_volume": 33.0606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427200000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 3.74, "quote_volume": 8.22426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427260000, "open": 2.195, "high": 2.195, "low": 2.191, "close": 2.193, "volume": 846.24, "quote_volume": 1855.35062, "trades": 12, "taker_buy_volume": 4.2, "taker_buy_quote": 9.2106}, {"ts": 1770427320000, "open": 2.191, "high": 2.191, "low": 2.189, "close": 2.189, "volume": 2302.87, "quote_volume": 5041.24861, "trades": 21, "taker_buy_volume": 1241.72, "taker_buy_quote": 2718.12508}, {"ts": 1770427380000, "open": 2.19, "high": 2.193, "low": 2.19, "close": 2.193, "volume": 7.4, "quote_volume": 16.22028, "trades": 2, "taker_buy_volume": 7.4, "taker_buy_quote": 16.22028}, {"ts": 1770427440000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427500000, "open": 2.195, "high": 2.198, "low": 2.193, "close": 2.198, "volume": 46.39, "quote_volume": 101.8054, "trades": 6, "taker_buy_volume": 9.13, "taker_buy_quote": 20.06483}, {"ts": 1770427560000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 3.66, "quote_volume": 8.052, "trades": 1, "taker_buy_volume": 3.66, "taker_buy_quote": 8.052}, {"ts": 1770427680000, "open": 2.202, "high": 2.203, "low": 2.202, "close": 2.203, "volume": 14.07, "quote_volume": 30.98683, "trades": 3, "taker_buy_volume": 14.07, "taker_buy_quote": 30.98683}, {"ts": 1770427740000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 18.3, "quote_volume": 40.1136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427800000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427920000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 3.14, "quote_volume": 6.88916, "trades": 1, "taker_buy_volume": 3.14, "taker_buy_quote": 6.88916}, {"ts": 1770428040000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 60.9, "quote_volume": 133.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428100000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428160000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428220000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 10.43, "quote_volume": 22.96686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 6.36, "quote_volume": 14.03016, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 14.03016}, {"ts": 1770428340000, "open": 2.204, "high": 2.204, "low": 2.202, "close": 2.202, "volume": 32.32, "quote_volume": 71.20334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428460000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428520000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 12.33, "quote_volume": 27.15066, "trades": 2, "taker_buy_volume": 12.33, "taker_buy_quote": 27.15066}, {"ts": 1770428580000, "open": 2.202, "high": 2.202, "low": 2.2, "close": 2.2, "volume": 10.69, "quote_volume": 23.53034, "trades": 2, "taker_buy_volume": 6.17, "taker_buy_quote": 13.58634}, {"ts": 1770428640000, "open": 2.2, "high": 2.2, "low": 2.194, "close": 2.197, "volume": 56.68, "quote_volume": 124.41696, "trades": 6, "taker_buy_volume": 8.74, "taker_buy_quote": 19.20178}, {"ts": 1770428700000, "open": 2.204, "high": 2.204, "low": 2.203, "close": 2.203, "volume": 60.67, "quote_volume": 133.66043, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 9.74168}, {"ts": 1770428760000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428820000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 5.13, "quote_volume": 11.33217, "trades": 1, "taker_buy_volume": 5.13, "taker_buy_quote": 11.33217}, {"ts": 1770428880000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428940000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 6.87, "quote_volume": 15.12774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429000000, "open": 2.202, "high": 2.205, "low": 2.202, "close": 2.205, "volume": 14.17, "quote_volume": 31.22593, "trades": 6, "taker_buy_volume": 14.17, "taker_buy_quote": 31.22593}, {"ts": 1770429060000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429120000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429180000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429240000, "open": 2.202, "high": 2.202, "low": 2.2, "close": 2.2, "volume": 37.07, "quote_volume": 81.58042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429300000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429360000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429480000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 2.196, "high": 2.203, "low": 2.196, "close": 2.202, "volume": 139.51, "quote_volume": 307.14311, "trades": 18, "taker_buy_volume": 109.31, "taker_buy_quote": 240.72519}, {"ts": 1770429600000, "open": 2.198, "high": 2.199, "low": 2.194, "close": 2.196, "volume": 282.19, "quote_volume": 619.85763, "trades": 9, "taker_buy_volume": 7.81, "taker_buy_quote": 17.15754}, {"ts": 1770429660000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 16.75, "quote_volume": 36.85, "trades": 1, "taker_buy_volume": 16.75, "taker_buy_quote": 36.85}, {"ts": 1770429780000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429840000, "open": 2.197, "high": 2.205, "low": 2.197, "close": 2.205, "volume": 106.71, "quote_volume": 235.07289, "trades": 9, "taker_buy_volume": 103.53, "taker_buy_quote": 228.08643}, {"ts": 1770429900000, "open": 2.202, "high": 2.202, "low": 2.2, "close": 2.202, "volume": 172.84, "quote_volume": 380.39026, "trades": 8, "taker_buy_volume": 58.9, "taker_buy_quote": 129.64155}, {"ts": 1770429960000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 8.83, "quote_volume": 19.45249, "trades": 2, "taker_buy_volume": 8.83, "taker_buy_quote": 19.45249}, {"ts": 1770430020000, "open": 2.2, "high": 2.2, "low": 2.197, "close": 2.197, "volume": 11.93, "quote_volume": 26.23646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 2.198, "high": 2.198, "low": 2.197, "close": 2.197, "volume": 17.78, "quote_volume": 39.07726, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 32.0908}, {"ts": 1770430140000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 3.18, "quote_volume": 6.98646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430200000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 3.18, "quote_volume": 6.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430260000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 56.25, "quote_volume": 123.80625, "trades": 1, "taker_buy_volume": 56.25, "taker_buy_quote": 123.80625}, {"ts": 1770430320000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 3.18, "quote_volume": 6.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430380000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 3.18, "quote_volume": 7.00236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430440000, "open": 2.204, "high": 2.204, "low": 2.203, "close": 2.203, "volume": 54.18, "quote_volume": 119.38487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430500000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 3.17, "quote_volume": 6.98351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430560000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 3.17, "quote_volume": 6.98351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430620000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 3.17, "quote_volume": 6.98668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430680000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430740000, "open": 2.203, "high": 2.208, "low": 2.203, "close": 2.208, "volume": 87.82, "quote_volume": 193.85799, "trades": 9, "taker_buy_volume": 49.57, "taker_buy_quote": 109.42089}, {"ts": 1770430800000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430860000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 3.43, "quote_volume": 7.5803, "trades": 1, "taker_buy_volume": 3.43, "taker_buy_quote": 7.5803}, {"ts": 1770431100000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431160000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431220000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431340000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 24.66, "quote_volume": 54.39996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431460000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 5.68, "quote_volume": 12.53576, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 12.53576}, {"ts": 1770431520000, "open": 2.209, "high": 2.209, "low": 2.205, "close": 2.208, "volume": 242.5, "quote_volume": 535.1992, "trades": 12, "taker_buy_volume": 30.0, "taker_buy_quote": 66.24}, {"ts": 1770431580000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 30.0, "quote_volume": 66.24, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 66.24}, {"ts": 1770431640000, "open": 2.207, "high": 2.209, "low": 2.205, "close": 2.208, "volume": 150.51, "quote_volume": 332.20305, "trades": 13, "taker_buy_volume": 29.92, "taker_buy_quote": 66.09064}, {"ts": 1770431700000, "open": 2.207, "high": 2.21, "low": 2.207, "close": 2.21, "volume": 36.3, "quote_volume": 80.15154, "trades": 4, "taker_buy_volume": 13.73, "taker_buy_quote": 30.33955}, {"ts": 1770431760000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431820000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 54.21, "quote_volume": 119.89709, "trades": 8, "taker_buy_volume": 54.21, "taker_buy_quote": 119.89709}, {"ts": 1770431880000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431940000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 2.46, "quote_volume": 5.43168, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 5.43168}, {"ts": 1770432000000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432060000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432120000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432180000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432240000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 15.8, "quote_volume": 34.8706, "trades": 4, "taker_buy_volume": 15.8, "taker_buy_quote": 34.8706}, {"ts": 1770432300000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432360000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 248.44, "quote_volume": 546.81644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432420000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432480000, "open": 2.197, "high": 2.197, "low": 2.196, "close": 2.196, "volume": 145.75, "quote_volume": 320.12963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432540000, "open": 2.196, "high": 2.204, "low": 2.196, "close": 2.2, "volume": 131.34, "quote_volume": 288.85945, "trades": 17, "taker_buy_volume": 34.99, "taker_buy_quote": 77.03413}, {"ts": 1770432600000, "open": 2.202, "high": 2.204, "low": 2.202, "close": 2.204, "volume": 16.46, "quote_volume": 36.25909, "trades": 6, "taker_buy_volume": 16.46, "taker_buy_quote": 36.25909}, {"ts": 1770432660000, "open": 2.206, "high": 2.208, "low": 2.206, "close": 2.208, "volume": 42.64, "quote_volume": 94.10652, "trades": 6, "taker_buy_volume": 42.64, "taker_buy_quote": 94.10652}, {"ts": 1770432720000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 9.06, "quote_volume": 20.01354, "trades": 2, "taker_buy_volume": 9.06, "taker_buy_quote": 20.01354}, {"ts": 1770432780000, "open": 2.206, "high": 2.209, "low": 2.204, "close": 2.209, "volume": 47.27, "quote_volume": 104.26824, "trades": 12, "taker_buy_volume": 14.43, "taker_buy_quote": 31.86144}, {"ts": 1770432840000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432900000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 30.59, "quote_volume": 67.6039, "trades": 3, "taker_buy_volume": 30.59, "taker_buy_quote": 67.6039}, {"ts": 1770432960000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433080000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433200000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433260000, "open": 2.205, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 11.5, "quote_volume": 25.36195, "trades": 4, "taker_buy_volume": 11.5, "taker_buy_quote": 25.36195}, {"ts": 1770433320000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 2.32, "quote_volume": 5.1272, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 5.1272}, {"ts": 1770433380000, "open": 2.208, "high": 2.21, "low": 2.208, "close": 2.208, "volume": 61.16, "quote_volume": 135.0594, "trades": 5, "taker_buy_volume": 43.93, "taker_buy_quote": 97.01556}, {"ts": 1770433440000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 3.22, "quote_volume": 7.10654, "trades": 1, "taker_buy_volume": 3.22, "taker_buy_quote": 7.10654}, {"ts": 1770433620000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 9.9, "quote_volume": 21.8394, "trades": 2, "taker_buy_volume": 3.55, "taker_buy_quote": 7.8313}, {"ts": 1770433680000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 3.65, "quote_volume": 8.04825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433740000, "open": 2.212, "high": 2.215, "low": 2.212, "close": 2.213, "volume": 73.7, "quote_volume": 163.12795, "trades": 7, "taker_buy_volume": 49.02, "taker_buy_quote": 108.51111}, {"ts": 1770433800000, "open": 2.216, "high": 2.22, "low": 2.213, "close": 2.22, "volume": 145.65, "quote_volume": 322.78723, "trades": 14, "taker_buy_volume": 83.43, "taker_buy_quote": 185.06915}, {"ts": 1770433860000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 4.41, "quote_volume": 9.7902, "trades": 1, "taker_buy_volume": 4.41, "taker_buy_quote": 9.7902}, {"ts": 1770433920000, "open": 2.221, "high": 2.224, "low": 2.218, "close": 2.224, "volume": 121.22, "quote_volume": 269.23174, "trades": 20, "taker_buy_volume": 76.55, "taker_buy_quote": 170.12934}, {"ts": 1770433980000, "open": 2.226, "high": 2.226, "low": 2.224, "close": 2.224, "volume": 23.11, "quote_volume": 51.41814, "trades": 7, "taker_buy_volume": 12.58, "taker_buy_quote": 27.99942}, {"ts": 1770434040000, "open": 2.222, "high": 2.223, "low": 2.216, "close": 2.223, "volume": 1725.76, "quote_volume": 3826.58936, "trades": 58, "taker_buy_volume": 333.93, "taker_buy_quote": 741.30774}, {"ts": 1770434100000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434160000, "open": 2.218, "high": 2.218, "low": 2.217, "close": 2.217, "volume": 21.71, "quote_volume": 48.14231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434220000, "open": 2.22, "high": 2.222, "low": 2.217, "close": 2.217, "volume": 118.03, "quote_volume": 261.87771, "trades": 17, "taker_buy_volume": 46.33, "taker_buy_quote": 102.91881}, {"ts": 1770434280000, "open": 2.218, "high": 2.22, "low": 2.218, "close": 2.219, "volume": 211.86, "quote_volume": 470.0292, "trades": 31, "taker_buy_volume": 211.86, "taker_buy_quote": 470.0292}, {"ts": 1770434340000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 6.32, "quote_volume": 14.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 2.216, "high": 2.217, "low": 2.216, "close": 2.217, "volume": 16.54, "quote_volume": 36.65887, "trades": 4, "taker_buy_volume": 9.33, "taker_buy_quote": 20.68151}, {"ts": 1770434460000, "open": 2.215, "high": 2.215, "low": 2.213, "close": 2.213, "volume": 187.92, "quote_volume": 416.23076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 2.213, "high": 2.215, "low": 2.212, "close": 2.214, "volume": 163.33, "quote_volume": 361.44881, "trades": 20, "taker_buy_volume": 153.01, "taker_buy_quote": 338.61065}, {"ts": 1770434580000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 2.212, "high": 2.215, "low": 2.212, "close": 2.215, "volume": 92.58, "quote_volume": 204.84027, "trades": 7, "taker_buy_volume": 92.58, "taker_buy_quote": 204.84027}, {"ts": 1770434700000, "open": 2.212, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 43.47, "quote_volume": 96.1683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434760000, "open": 2.216, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 30.78, "quote_volume": 68.25834, "trades": 5, "taker_buy_volume": 30.78, "taker_buy_quote": 68.25834}, {"ts": 1770434820000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434880000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 6.31, "quote_volume": 14.00189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434940000, "open": 2.217, "high": 2.219, "low": 2.215, "close": 2.219, "volume": 53.37, "quote_volume": 118.31621, "trades": 11, "taker_buy_volume": 21.94, "taker_buy_quote": 48.67275}, {"ts": 1770435000000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435120000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 13.5, "quote_volume": 29.997, "trades": 3, "taker_buy_volume": 13.5, "taker_buy_quote": 29.997}, {"ts": 1770435240000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435300000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 4.21, "quote_volume": 9.35462, "trades": 1, "taker_buy_volume": 4.21, "taker_buy_quote": 9.35462}, {"ts": 1770435360000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435480000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435540000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 24.68, "quote_volume": 54.7896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435600000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435660000, "open": 2.218, "high": 2.218, "low": 2.214, "close": 2.217, "volume": 366.49, "quote_volume": 811.98958, "trades": 19, "taker_buy_volume": 197.65, "taker_buy_quote": 437.85911}, {"ts": 1770435720000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435780000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 2.22, "high": 2.225, "low": 2.22, "close": 2.223, "volume": 666.42, "quote_volume": 1481.05967, "trades": 12, "taker_buy_volume": 656.38, "taker_buy_quote": 1458.73445}, {"ts": 1770435900000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435960000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 6.31, "quote_volume": 14.01451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436020000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436080000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 18.93, "quote_volume": 42.11925, "trades": 3, "taker_buy_volume": 18.93, "taker_buy_quote": 42.11925}, {"ts": 1770436140000, "open": 2.223, "high": 2.224, "low": 2.223, "close": 2.224, "volume": 151.84, "quote_volume": 337.55831, "trades": 20, "taker_buy_volume": 17.99, "taker_buy_quote": 40.00976}, {"ts": 1770436200000, "open": 2.218, "high": 2.218, "low": 2.217, "close": 2.217, "volume": 100.0, "quote_volume": 221.76257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 2.219, "high": 2.222, "low": 2.219, "close": 2.221, "volume": 100.08, "quote_volume": 222.19182, "trades": 19, "taker_buy_volume": 93.77, "taker_buy_quote": 208.17731}, {"ts": 1770436320000, "open": 2.219, "high": 2.224, "low": 2.216, "close": 2.224, "volume": 347.86, "quote_volume": 772.0712, "trades": 26, "taker_buy_volume": 150.75, "taker_buy_quote": 334.92681}, {"ts": 1770436380000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 63.24, "quote_volume": 140.58252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436440000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 2.222, "high": 2.223, "low": 2.22, "close": 2.223, "volume": 50.37, "quote_volume": 111.85431, "trades": 3, "taker_buy_volume": 6.31, "taker_buy_quote": 14.02713}, {"ts": 1770436560000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436620000, "open": 2.221, "high": 2.221, "low": 2.218, "close": 2.218, "volume": 104.18, "quote_volume": 231.17409, "trades": 9, "taker_buy_volume": 9.9, "taker_buy_quote": 21.978}, {"ts": 1770436680000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436740000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436800000, "open": 2.219, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 67.22, "quote_volume": 148.99243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436860000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436920000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436980000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 122.74, "quote_volume": 272.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437040000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 13.34, "quote_volume": 29.6148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437100000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437160000, "open": 2.22, "high": 2.22, "low": 2.218, "close": 2.218, "volume": 17.91, "quote_volume": 39.73876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437220000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 51.34, "quote_volume": 113.74126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437280000, "open": 2.216, "high": 2.216, "low": 2.213, "close": 2.216, "volume": 83.19, "quote_volume": 184.17885, "trades": 4, "taker_buy_volume": 4.29, "taker_buy_quote": 9.50664}, {"ts": 1770437340000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 53.69, "quote_volume": 119.08442, "trades": 4, "taker_buy_volume": 53.69, "taker_buy_quote": 119.08442}, {"ts": 1770437400000, "open": 2.218, "high": 2.221, "low": 2.218, "close": 2.22, "volume": 247.77, "quote_volume": 549.83772, "trades": 31, "taker_buy_volume": 118.9, "taker_buy_quote": 263.98714}, {"ts": 1770437460000, "open": 2.222, "high": 2.227, "low": 2.222, "close": 2.225, "volume": 117.73, "quote_volume": 261.83039, "trades": 13, "taker_buy_volume": 108.94, "taker_buy_quote": 242.27264}, {"ts": 1770437520000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 6.3, "quote_volume": 14.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437580000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437640000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437700000, "open": 2.226, "high": 2.227, "low": 2.221, "close": 2.226, "volume": 151.68, "quote_volume": 337.24094, "trades": 32, "taker_buy_volume": 23.94, "taker_buy_quote": 53.30816}, {"ts": 1770437760000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437820000, "open": 2.226, "high": 2.226, "low": 2.225, "close": 2.225, "volume": 76.39, "quote_volume": 170.00818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437880000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437940000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438000000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438060000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438120000, "open": 2.23, "high": 2.234, "low": 2.23, "close": 2.233, "volume": 259.98, "quote_volume": 580.18473, "trades": 13, "taker_buy_volume": 183.6, "taker_buy_quote": 409.62819}, {"ts": 1770438180000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 34.73, "quote_volume": 77.55209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438240000, "open": 2.236, "high": 2.236, "low": 2.232, "close": 2.232, "volume": 280.79, "quote_volume": 627.7478, "trades": 5, "taker_buy_volume": 256.13, "taker_buy_quote": 572.70668}, {"ts": 1770438300000, "open": 2.232, "high": 2.232, "low": 2.228, "close": 2.23, "volume": 973.19, "quote_volume": 2171.85902, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438360000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438420000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438480000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438540000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 2.77, "quote_volume": 6.14663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438660000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 5.39, "quote_volume": 11.98197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438720000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 78.38, "quote_volume": 174.58515, "trades": 5, "taker_buy_volume": 78.38, "taker_buy_quote": 174.58515}, {"ts": 1770438780000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438900000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438960000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439020000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439080000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 11.0, "quote_volume": 24.453, "trades": 1, "taker_buy_volume": 11.0, "taker_buy_quote": 24.453}, {"ts": 1770439140000, "open": 2.219, "high": 2.225, "low": 2.218, "close": 2.225, "volume": 121.78, "quote_volume": 270.35253, "trades": 6, "taker_buy_volume": 75.48, "taker_buy_quote": 167.6569}, {"ts": 1770439200000, "open": 2.227, "high": 2.233, "low": 2.227, "close": 2.233, "volume": 215.37, "quote_volume": 480.59437, "trades": 30, "taker_buy_volume": 172.01, "taker_buy_quote": 383.9324}, {"ts": 1770439260000, "open": 2.233, "high": 2.236, "low": 2.225, "close": 2.225, "volume": 368.83, "quote_volume": 823.55075, "trades": 50, "taker_buy_volume": 312.75, "taker_buy_quote": 698.71127}, {"ts": 1770439320000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 7.38, "quote_volume": 16.44264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439380000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 42.44, "quote_volume": 94.59876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439440000, "open": 2.227, "high": 2.239, "low": 2.227, "close": 2.239, "volume": 39.65, "quote_volume": 88.571, "trades": 7, "taker_buy_volume": 32.03, "taker_buy_quote": 71.60126}, {"ts": 1770439500000, "open": 2.237, "high": 2.242, "low": 2.237, "close": 2.241, "volume": 63.11, "quote_volume": 141.37437, "trades": 16, "taker_buy_volume": 52.82, "taker_buy_quote": 118.35564}, {"ts": 1770439560000, "open": 2.245, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 32.39, "quote_volume": 72.68187, "trades": 10, "taker_buy_volume": 18.79, "taker_buy_quote": 42.18686}, {"ts": 1770439620000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 7.58, "quote_volume": 16.99436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 2.248, "high": 2.25, "low": 2.237, "close": 2.242, "volume": 535.69, "quote_volume": 1201.67101, "trades": 37, "taker_buy_volume": 32.18, "taker_buy_quote": 72.19403}, {"ts": 1770439800000, "open": 2.24, "high": 2.24, "low": 2.238, "close": 2.238, "volume": 71.86, "quote_volume": 160.95598, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439920000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 81.52, "quote_volume": 182.68632, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439980000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 2.244, "high": 2.248, "low": 2.244, "close": 2.244, "volume": 87.84, "quote_volume": 197.18932, "trades": 10, "taker_buy_volume": 24.78, "taker_buy_quote": 55.63132}, {"ts": 1770440100000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440220000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 2.242, "high": 2.244, "low": 2.242, "close": 2.244, "volume": 24.94, "quote_volume": 55.92744, "trades": 6, "taker_buy_volume": 24.94, "taker_buy_quote": 55.92744}, {"ts": 1770440340000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 30.06, "quote_volume": 67.36446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440400000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440460000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 3.47, "quote_volume": 7.77974, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 7.77974}, {"ts": 1770440520000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 2.245, "high": 2.245, "low": 2.241, "close": 2.241, "volume": 188.57, "quote_volume": 422.87473, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440640000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440700000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 56.25, "quote_volume": 126.16875, "trades": 1, "taker_buy_volume": 56.25, "taker_buy_quote": 126.16875}, {"ts": 1770440760000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 4.52, "quote_volume": 10.14288, "trades": 1, "taker_buy_volume": 4.52, "taker_buy_quote": 10.14288}, {"ts": 1770440880000, "open": 2.248, "high": 2.248, "low": 2.246, "close": 2.246, "volume": 41.63, "quote_volume": 93.55266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440940000, "open": 2.244, "high": 2.244, "low": 2.243, "close": 2.243, "volume": 66.89, "quote_volume": 150.09925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 60.06, "quote_volume": 134.59446, "trades": 2, "taker_buy_volume": 60.06, "taker_buy_quote": 134.59446}, {"ts": 1770441060000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 11.0, "quote_volume": 24.673, "trades": 4, "taker_buy_volume": 11.0, "taker_buy_quote": 24.673}, {"ts": 1770441120000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441180000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441240000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441480000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 42.75, "quote_volume": 96.102, "trades": 5, "taker_buy_volume": 19.21, "taker_buy_quote": 43.18408}, {"ts": 1770441540000, "open": 2.248, "high": 2.25, "low": 2.247, "close": 2.25, "volume": 58.91, "quote_volume": 132.48037, "trades": 11, "taker_buy_volume": 45.48, "taker_buy_quote": 102.28974}, {"ts": 1770441600000, "open": 2.25, "high": 2.252, "low": 2.25, "close": 2.251, "volume": 23.07, "quote_volume": 51.92343, "trades": 6, "taker_buy_volume": 23.07, "taker_buy_quote": 51.92343}, {"ts": 1770441660000, "open": 2.254, "high": 2.256, "low": 2.254, "close": 2.256, "volume": 64.8, "quote_volume": 146.0973, "trades": 8, "taker_buy_volume": 26.67, "taker_buy_quote": 60.15228}, {"ts": 1770441720000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 2.78, "quote_volume": 6.27446, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 6.27446}, {"ts": 1770441840000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 2.255, "high": 2.255, "low": 2.245, "close": 2.247, "volume": 1039.3, "quote_volume": 2338.78274, "trades": 62, "taker_buy_volume": 165.64, "taker_buy_quote": 372.04513}, {"ts": 1770441960000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 8.44, "quote_volume": 18.99844, "trades": 2, "taker_buy_volume": 3.76, "taker_buy_quote": 8.46376}, {"ts": 1770442020000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442080000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442140000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 35.54, "quote_volume": 79.71622, "trades": 1, "taker_buy_volume": 35.54, "taker_buy_quote": 79.71622}, {"ts": 1770442200000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442260000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 4.92, "quote_volume": 11.0454, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 11.0454}, {"ts": 1770442320000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442380000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 87.23, "quote_volume": 196.09304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442440000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 19.73, "quote_volume": 44.25439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442500000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442560000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442620000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 2.83, "quote_volume": 6.35618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442680000, "open": 2.256, "high": 2.264, "low": 2.256, "close": 2.264, "volume": 214.54, "quote_volume": 484.97118, "trades": 25, "taker_buy_volume": 62.62, "taker_buy_quote": 141.55582}, {"ts": 1770442740000, "open": 2.265, "high": 2.267, "low": 2.258, "close": 2.258, "volume": 149.7, "quote_volume": 338.87325, "trades": 26, "taker_buy_volume": 67.37, "taker_buy_quote": 152.64962}, {"ts": 1770442800000, "open": 2.262, "high": 2.262, "low": 2.251, "close": 2.253, "volume": 884.94, "quote_volume": 1995.64659, "trades": 34, "taker_buy_volume": 241.32, "taker_buy_quote": 545.24253}, {"ts": 1770442860000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 22.39, "quote_volume": 50.44467, "trades": 3, "taker_buy_volume": 22.39, "taker_buy_quote": 50.44467}, {"ts": 1770442920000, "open": 2.255, "high": 2.258, "low": 2.255, "close": 2.258, "volume": 15.44, "quote_volume": 34.84687, "trades": 4, "taker_buy_volume": 15.44, "taker_buy_quote": 34.84687}, {"ts": 1770442980000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 3.71, "quote_volume": 8.37718, "trades": 1, "taker_buy_volume": 3.71, "taker_buy_quote": 8.37718}, {"ts": 1770443040000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 38.36, "quote_volume": 86.5018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 16.82, "quote_volume": 37.97956, "trades": 2, "taker_buy_volume": 16.82, "taker_buy_quote": 37.97956}, {"ts": 1770443280000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443340000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 2.258, "high": 2.258, "low": 2.256, "close": 2.256, "volume": 93.53, "quote_volume": 211.08162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443460000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 8.83, "quote_volume": 19.92048, "trades": 1, "taker_buy_volume": 8.83, "taker_buy_quote": 19.92048}, {"ts": 1770443580000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 2.256, "high": 2.256, "low": 2.254, "close": 2.254, "volume": 9.23, "quote_volume": 20.8147, "trades": 4, "taker_buy_volume": 5.14, "taker_buy_quote": 11.59584}, {"ts": 1770443820000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443880000, "open": 2.255, "high": 2.256, "low": 2.255, "close": 2.255, "volume": 167.63, "quote_volume": 378.04213, "trades": 4, "taker_buy_volume": 92.73, "taker_buy_quote": 209.14263}, {"ts": 1770443940000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 2.256, "high": 2.259, "low": 2.256, "close": 2.258, "volume": 168.69, "quote_volume": 380.84367, "trades": 14, "taker_buy_volume": 80.6, "taker_buy_quote": 182.00339}, {"ts": 1770444060000, "open": 2.26, "high": 2.261, "low": 2.26, "close": 2.261, "volume": 74.16, "quote_volume": 167.62323, "trades": 2, "taker_buy_volume": 52.53, "taker_buy_quote": 118.7178}, {"ts": 1770444120000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444180000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444300000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 22.98, "quote_volume": 52.02672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444360000, "open": 2.265, "high": 2.269, "low": 2.265, "close": 2.269, "volume": 18.42, "quote_volume": 41.73566, "trades": 2, "taker_buy_volume": 3.59, "taker_buy_quote": 8.14571}, {"ts": 1770444420000, "open": 2.269, "high": 2.274, "low": 2.266, "close": 2.27, "volume": 675.72, "quote_volume": 1533.94118, "trades": 16, "taker_buy_volume": 596.91, "taker_buy_quote": 1355.021}, {"ts": 1770444480000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 2.27, "high": 2.27, "low": 2.269, "close": 2.269, "volume": 9.05, "quote_volume": 20.5425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444600000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444660000, "open": 2.273, "high": 2.273, "low": 2.27, "close": 2.27, "volume": 22.16, "quote_volume": 50.35432, "trades": 5, "taker_buy_volume": 17.04, "taker_buy_quote": 38.73192}, {"ts": 1770444720000, "open": 2.272, "high": 2.272, "low": 2.26, "close": 2.264, "volume": 851.56, "quote_volume": 1929.9734, "trades": 46, "taker_buy_volume": 97.41, "taker_buy_quote": 220.4016}, {"ts": 1770444780000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 5.87, "quote_volume": 13.30142, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 13.30142}, {"ts": 1770444840000, "open": 2.266, "high": 2.271, "low": 2.266, "close": 2.267, "volume": 90.35, "quote_volume": 204.84907, "trades": 17, "taker_buy_volume": 33.69, "taker_buy_quote": 76.41421}, {"ts": 1770444900000, "open": 2.271, "high": 2.272, "low": 2.269, "close": 2.27, "volume": 127.99, "quote_volume": 290.57258, "trades": 9, "taker_buy_volume": 41.0, "taker_buy_quote": 93.14822}, {"ts": 1770444960000, "open": 2.268, "high": 2.268, "low": 2.267, "close": 2.267, "volume": 25.52, "quote_volume": 57.87557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445020000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445080000, "open": 2.269, "high": 2.269, "low": 2.267, "close": 2.267, "volume": 100.24, "quote_volume": 227.39018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445140000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445200000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445260000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 2.268, "high": 2.272, "low": 2.268, "close": 2.269, "volume": 310.7, "quote_volume": 705.15759, "trades": 13, "taker_buy_volume": 257.45, "taker_buy_quote": 584.33334}, {"ts": 1770445380000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445440000, "open": 2.265, "high": 2.269, "low": 2.265, "close": 2.269, "volume": 131.48, "quote_volume": 297.9625, "trades": 3, "taker_buy_volume": 127.57, "taker_buy_quote": 289.10635}, {"ts": 1770445500000, "open": 2.268, "high": 2.27, "low": 2.267, "close": 2.27, "volume": 144.11, "quote_volume": 326.82196, "trades": 4, "taker_buy_volume": 22.78, "taker_buy_quote": 51.7106}, {"ts": 1770445560000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445620000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445680000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445740000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 38.7, "quote_volume": 87.7329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 7.49, "quote_volume": 16.97983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445860000, "open": 2.269, "high": 2.269, "low": 2.267, "close": 2.267, "volume": 11.92, "quote_volume": 27.03762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445920000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 7.49, "quote_volume": 16.98732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 2.264, "high": 2.265, "low": 2.264, "close": 2.264, "volume": 220.06, "quote_volume": 498.22275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446040000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 7.5, "quote_volume": 16.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446220000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 6.11, "quote_volume": 13.82082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 2.261, "high": 2.265, "low": 2.258, "close": 2.258, "volume": 501.26, "quote_volume": 1133.54282, "trades": 56, "taker_buy_volume": 59.07, "taker_buy_quote": 133.55163}, {"ts": 1770446400000, "open": 2.259, "high": 2.26, "low": 2.258, "close": 2.258, "volume": 49.39, "quote_volume": 111.55509, "trades": 17, "taker_buy_volume": 9.93, "taker_buy_quote": 22.43902}, {"ts": 1770446460000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 17.02, "quote_volume": 38.39712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 2.255, "high": 2.256, "low": 2.255, "close": 2.256, "volume": 8.27, "quote_volume": 18.65213, "trades": 4, "taker_buy_volume": 3.28, "taker_buy_quote": 7.39968}, {"ts": 1770446580000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.77, "quote_volume": 12.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446640000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446700000, "open": 2.25, "high": 2.25, "low": 2.249, "close": 2.249, "volume": 14.87, "quote_volume": 33.44905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446760000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446820000, "open": 2.247, "high": 2.247, "low": 2.246, "close": 2.246, "volume": 12.52, "quote_volume": 28.12974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446880000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 2.83, "quote_volume": 6.35901, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 6.35901}, {"ts": 1770446940000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 2.246, "high": 2.246, "low": 2.243, "close": 2.246, "volume": 101.38, "quote_volume": 227.55092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447060000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447120000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447180000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 57.11, "quote_volume": 127.9264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447240000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 3.99, "quote_volume": 8.94159, "trades": 1, "taker_buy_volume": 3.99, "taker_buy_quote": 8.94159}, {"ts": 1770447300000, "open": 2.237, "high": 2.237, "low": 2.232, "close": 2.232, "volume": 207.76, "quote_volume": 464.39733, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447360000, "open": 2.234, "high": 2.234, "low": 2.233, "close": 2.233, "volume": 16.48, "quote_volume": 36.81328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447420000, "open": 2.232, "high": 2.232, "low": 2.225, "close": 2.225, "volume": 215.64, "quote_volume": 480.86574, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447480000, "open": 2.223, "high": 2.223, "low": 2.218, "close": 2.218, "volume": 218.35, "quote_volume": 484.90189, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447540000, "open": 2.218, "high": 2.224, "low": 2.215, "close": 2.215, "volume": 105.63, "quote_volume": 234.35135, "trades": 24, "taker_buy_volume": 64.18, "taker_buy_quote": 142.48107}, {"ts": 1770447600000, "open": 2.22, "high": 2.222, "low": 2.215, "close": 2.215, "volume": 181.27, "quote_volume": 402.44844, "trades": 39, "taker_buy_volume": 150.15, "taker_buy_quote": 333.48642}, {"ts": 1770447660000, "open": 2.218, "high": 2.219, "low": 2.216, "close": 2.216, "volume": 205.28, "quote_volume": 455.40316, "trades": 20, "taker_buy_volume": 188.99, "taker_buy_quote": 419.27483}, {"ts": 1770447720000, "open": 2.223, "high": 2.223, "low": 2.198, "close": 2.201, "volume": 1178.84, "quote_volume": 2604.83376, "trades": 59, "taker_buy_volume": 73.78, "taker_buy_quote": 163.73074}, {"ts": 1770447780000, "open": 2.206, "high": 2.207, "low": 2.206, "close": 2.207, "volume": 9.58, "quote_volume": 21.13619, "trades": 3, "taker_buy_volume": 9.58, "taker_buy_quote": 21.13619}, {"ts": 1770447840000, "open": 2.205, "high": 2.205, "low": 2.203, "close": 2.203, "volume": 11.04, "quote_volume": 24.3278, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 7.3647}, {"ts": 1770447900000, "open": 2.203, "high": 2.203, "low": 2.192, "close": 2.192, "volume": 222.6, "quote_volume": 489.62346, "trades": 16, "taker_buy_volume": 4.2, "taker_buy_quote": 9.2223}, {"ts": 1770447960000, "open": 2.192, "high": 2.193, "low": 2.192, "close": 2.193, "volume": 119.23, "quote_volume": 261.40376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448020000, "open": 2.193, "high": 2.199, "low": 2.19, "close": 2.19, "volume": 309.14, "quote_volume": 678.44779, "trades": 34, "taker_buy_volume": 179.64, "taker_buy_quote": 394.49208}, {"ts": 1770448080000, "open": 2.192, "high": 2.195, "low": 2.188, "close": 2.195, "volume": 88.51, "quote_volume": 193.96781, "trades": 10, "taker_buy_volume": 11.86, "taker_buy_quote": 26.02356}, {"ts": 1770448140000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 15.48, "quote_volume": 33.9012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448200000, "open": 2.204, "high": 2.204, "low": 2.203, "close": 2.203, "volume": 4.03, "quote_volume": 8.88184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448260000, "open": 2.2, "high": 2.2, "low": 2.195, "close": 2.195, "volume": 54.71, "quote_volume": 120.34873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448320000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 3.74, "quote_volume": 8.2093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448380000, "open": 2.193, "high": 2.194, "low": 2.19, "close": 2.19, "volume": 82.89, "quote_volume": 181.72756, "trades": 9, "taker_buy_volume": 11.79, "taker_buy_quote": 25.84981}, {"ts": 1770448440000, "open": 2.19, "high": 2.19, "low": 2.184, "close": 2.187, "volume": 192.44, "quote_volume": 420.791, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448500000, "open": 2.184, "high": 2.184, "low": 2.18, "close": 2.181, "volume": 147.94, "quote_volume": 322.77257, "trades": 27, "taker_buy_volume": 50.07, "taker_buy_quote": 109.24543}, {"ts": 1770448560000, "open": 2.179, "high": 2.183, "low": 2.174, "close": 2.178, "volume": 857.25, "quote_volume": 1868.3961, "trades": 112, "taker_buy_volume": 638.77, "taker_buy_quote": 1392.76784}, {"ts": 1770448620000, "open": 2.178, "high": 2.182, "low": 2.178, "close": 2.181, "volume": 52.88, "quote_volume": 115.3124, "trades": 10, "taker_buy_volume": 31.65, "taker_buy_quote": 69.01251}, {"ts": 1770448680000, "open": 2.178, "high": 2.179, "low": 2.173, "close": 2.178, "volume": 390.37, "quote_volume": 850.00368, "trades": 61, "taker_buy_volume": 325.51, "taker_buy_quote": 708.99256}, {"ts": 1770448740000, "open": 2.189, "high": 2.2, "low": 2.184, "close": 2.184, "volume": 311.77, "quote_volume": 683.06124, "trades": 22, "taker_buy_volume": 211.45, "taker_buy_quote": 463.67808}, {"ts": 1770448800000, "open": 2.188, "high": 2.191, "low": 2.187, "close": 2.187, "volume": 19.24, "quote_volume": 42.10724, "trades": 6, "taker_buy_volume": 12.83, "taker_buy_quote": 28.08857}, {"ts": 1770448860000, "open": 2.189, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 10.25, "quote_volume": 22.43341, "trades": 3, "taker_buy_volume": 6.42, "taker_buy_quote": 14.04954}, {"ts": 1770448920000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 14.0, "quote_volume": 30.618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448980000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 10.84, "quote_volume": 23.70708, "trades": 1, "taker_buy_volume": 10.84, "taker_buy_quote": 23.70708}, {"ts": 1770449040000, "open": 2.192, "high": 2.195, "low": 2.191, "close": 2.192, "volume": 84.05, "quote_volume": 184.21812, "trades": 14, "taker_buy_volume": 45.51, "taker_buy_quote": 99.73844}, {"ts": 1770449100000, "open": 2.192, "high": 2.197, "low": 2.192, "close": 2.197, "volume": 42.51, "quote_volume": 93.36401, "trades": 5, "taker_buy_volume": 42.51, "taker_buy_quote": 93.36401}, {"ts": 1770449160000, "open": 2.194, "high": 2.196, "low": 2.194, "close": 2.194, "volume": 18.13, "quote_volume": 39.78712, "trades": 5, "taker_buy_volume": 18.13, "taker_buy_quote": 39.78712}, {"ts": 1770449220000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 39.16, "quote_volume": 85.83872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449280000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449340000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 7.75, "quote_volume": 16.988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449400000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449460000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 7.75, "quote_volume": 16.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449520000, "open": 2.191, "high": 2.191, "low": 2.189, "close": 2.189, "volume": 59.45, "quote_volume": 130.15155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449580000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 7.76, "quote_volume": 16.96336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 2.184, "high": 2.195, "low": 2.184, "close": 2.189, "volume": 406.58, "quote_volume": 890.93339, "trades": 18, "taker_buy_volume": 290.0, "taker_buy_quote": 635.73327}, {"ts": 1770449700000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 91.56, "quote_volume": 201.432, "trades": 1, "taker_buy_volume": 91.56, "taker_buy_quote": 201.432}, {"ts": 1770449760000, "open": 2.201, "high": 2.201, "low": 2.198, "close": 2.201, "volume": 32.01, "quote_volume": 70.43939, "trades": 5, "taker_buy_volume": 25.07, "taker_buy_quote": 55.17462}, {"ts": 1770449820000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 7.72, "quote_volume": 16.95312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449880000, "open": 2.2, "high": 2.205, "low": 2.199, "close": 2.204, "volume": 30.64, "quote_volume": 67.50061, "trades": 7, "taker_buy_volume": 22.9, "taker_buy_quote": 50.47587}, {"ts": 1770449940000, "open": 2.201, "high": 2.206, "low": 2.199, "close": 2.206, "volume": 98.2, "quote_volume": 216.22904, "trades": 14, "taker_buy_volume": 42.84, "taker_buy_quote": 94.3956}, {"ts": 1770450000000, "open": 2.206, "high": 2.221, "low": 2.206, "close": 2.221, "volume": 42.11, "quote_volume": 93.21209, "trades": 9, "taker_buy_volume": 39.47, "taker_buy_quote": 87.36713}, {"ts": 1770450060000, "open": 2.222, "high": 2.225, "low": 2.217, "close": 2.221, "volume": 176.16, "quote_volume": 390.83067, "trades": 16, "taker_buy_volume": 15.81, "taker_buy_quote": 35.13555}, {"ts": 1770450120000, "open": 2.217, "high": 2.226, "low": 2.217, "close": 2.226, "volume": 94.11, "quote_volume": 208.89779, "trades": 17, "taker_buy_volume": 37.27, "taker_buy_quote": 82.80527}, {"ts": 1770450180000, "open": 2.217, "high": 2.217, "low": 2.216, "close": 2.216, "volume": 4.69, "quote_volume": 10.39743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450240000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 11.24, "quote_volume": 24.96404, "trades": 2, "taker_buy_volume": 11.24, "taker_buy_quote": 24.96404}, {"ts": 1770450300000, "open": 2.219, "high": 2.219, "low": 2.217, "close": 2.217, "volume": 16.28, "quote_volume": 36.11128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450360000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 4.67, "quote_volume": 10.34405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450420000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450480000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450540000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450600000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 7.86, "quote_volume": 17.39153, "trades": 2, "taker_buy_volume": 7.86, "taker_buy_quote": 17.39153}, {"ts": 1770450660000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450720000, "open": 2.21, "high": 2.213, "low": 2.21, "close": 2.213, "volume": 28.88, "quote_volume": 63.89194, "trades": 2, "taker_buy_volume": 28.88, "taker_buy_quote": 63.89194}, {"ts": 1770450780000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 34.51, "quote_volume": 76.23259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450960000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 8.28, "quote_volume": 18.27396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451140000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 54.13, "quote_volume": 119.30252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 2.201, "high": 2.202, "low": 2.199, "close": 2.202, "volume": 65.0, "quote_volume": 143.11343, "trades": 3, "taker_buy_volume": 56.25, "taker_buy_quote": 123.8625}, {"ts": 1770451260000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 63.29, "quote_volume": 139.55445, "trades": 2, "taker_buy_volume": 63.29, "taker_buy_quote": 139.55445}, {"ts": 1770451320000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451380000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451440000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451500000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451560000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 22.67, "quote_volume": 49.98735, "trades": 1, "taker_buy_volume": 22.67, "taker_buy_quote": 49.98735}, {"ts": 1770451620000, "open": 2.208, "high": 2.208, "low": 2.197, "close": 2.199, "volume": 2441.96, "quote_volume": 5377.38028, "trades": 62, "taker_buy_volume": 86.17, "taker_buy_quote": 189.65759}, {"ts": 1770451680000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 12.83, "quote_volume": 28.20944, "trades": 5, "taker_buy_volume": 12.83, "taker_buy_quote": 28.20944}, {"ts": 1770451740000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 4.7, "quote_volume": 10.3165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451860000, "open": 2.198, "high": 2.199, "low": 2.197, "close": 2.199, "volume": 25.22, "quote_volume": 55.43609, "trades": 5, "taker_buy_volume": 25.22, "taker_buy_quote": 55.43609}, {"ts": 1770451920000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451980000, "open": 2.194, "high": 2.194, "low": 2.19, "close": 2.19, "volume": 114.27, "quote_volume": 250.4922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452040000, "open": 2.189, "high": 2.189, "low": 2.187, "close": 2.187, "volume": 52.6, "quote_volume": 115.12455, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452100000, "open": 2.187, "high": 2.187, "low": 2.185, "close": 2.185, "volume": 44.99, "quote_volume": 98.35647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452160000, "open": 2.185, "high": 2.185, "low": 2.183, "close": 2.183, "volume": 60.3, "quote_volume": 131.73848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452220000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 14.79, "quote_volume": 32.28657, "trades": 2, "taker_buy_volume": 14.79, "taker_buy_quote": 32.28657}, {"ts": 1770452280000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452340000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452400000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452460000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 4.58, "quote_volume": 9.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452520000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452580000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452640000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 2.183, "high": 2.191, "low": 2.183, "close": 2.19, "volume": 384.3, "quote_volume": 841.11794, "trades": 20, "taker_buy_volume": 281.39, "taker_buy_quote": 615.77066}, {"ts": 1770452760000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 6.75, "quote_volume": 14.7555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452820000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452880000, "open": 2.187, "high": 2.187, "low": 2.186, "close": 2.186, "volume": 157.41, "quote_volume": 344.19856, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452940000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 36.37, "quote_volume": 79.32297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 2.51, "quote_volume": 5.47933, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 5.47933}, {"ts": 1770453060000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 56.25, "quote_volume": 123.13125, "trades": 1, "taker_buy_volume": 56.25, "taker_buy_quote": 123.13125}, {"ts": 1770453120000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 3.65, "quote_volume": 7.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453180000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 73.77, "quote_volume": 160.89237, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453240000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453300000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 141.47, "quote_volume": 308.4046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453360000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 26.46, "quote_volume": 57.62988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453420000, "open": 2.179, "high": 2.179, "low": 2.177, "close": 2.177, "volume": 44.79, "quote_volume": 97.55012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453480000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453600000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453660000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453720000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 4.16, "quote_volume": 9.06464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 36.2, "quote_volume": 78.8436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453900000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453960000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454020000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 56.25, "quote_volume": 122.9625, "trades": 1, "taker_buy_volume": 56.25, "taker_buy_quote": 122.9625}, {"ts": 1770454080000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 4.62, "quote_volume": 10.09008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454140000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454260000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 2.28, "quote_volume": 4.98864, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 4.98864}, {"ts": 1770454320000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 11.42, "quote_volume": 24.98696, "trades": 1, "taker_buy_volume": 11.42, "taker_buy_quote": 24.98696}, {"ts": 1770454380000, "open": 2.19, "high": 2.195, "low": 2.19, "close": 2.19, "volume": 604.48, "quote_volume": 1324.55934, "trades": 22, "taker_buy_volume": 561.18, "taker_buy_quote": 1229.66477}, {"ts": 1770454440000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 95.2, "quote_volume": 208.5832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 14.4, "quote_volume": 31.4784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454560000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 5.6, "quote_volume": 12.2192, "trades": 1, "taker_buy_volume": 5.6, "taker_buy_quote": 12.2192}, {"ts": 1770454740000, "open": 2.185, "high": 2.186, "low": 2.185, "close": 2.186, "volume": 134.55, "quote_volume": 294.12078, "trades": 11, "taker_buy_volume": 134.55, "taker_buy_quote": 294.12078}, {"ts": 1770454800000, "open": 2.184, "high": 2.184, "low": 2.183, "close": 2.183, "volume": 36.14, "quote_volume": 78.89914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454860000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454920000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454980000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 2.91, "quote_volume": 6.37872, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 6.37872}, {"ts": 1770455040000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455100000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 63.53, "quote_volume": 139.19423, "trades": 3, "taker_buy_volume": 63.53, "taker_buy_quote": 139.19423}, {"ts": 1770455220000, "open": 2.189, "high": 2.194, "low": 2.189, "close": 2.194, "volume": 96.84, "quote_volume": 212.29891, "trades": 6, "taker_buy_volume": 96.84, "taker_buy_quote": 212.29891}, {"ts": 1770455280000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455340000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 8.88, "quote_volume": 19.50936, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 19.50936}, {"ts": 1770455400000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455460000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455520000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455580000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 45.13, "quote_volume": 99.06035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455640000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 36.46, "quote_volume": 80.0297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455700000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455760000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 54.7, "quote_volume": 119.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455940000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 195.66, "quote_volume": 429.4737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456060000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456120000, "open": 2.193, "high": 2.196, "low": 2.193, "close": 2.193, "volume": 29.91, "quote_volume": 65.63877, "trades": 8, "taker_buy_volume": 23.81, "taker_buy_quote": 52.26147}, {"ts": 1770456180000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 2.194, "high": 2.194, "low": 2.191, "close": 2.191, "volume": 66.28, "quote_volume": 145.32226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456420000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456480000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456660000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456720000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 5.87, "quote_volume": 12.7966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456780000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 27.25, "quote_volume": 59.32325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456840000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 5.39, "quote_volume": 11.73403, "trades": 1, "taker_buy_volume": 5.39, "taker_buy_quote": 11.73403}, {"ts": 1770456900000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 4.86, "quote_volume": 10.58994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456960000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 2.182, "high": 2.185, "low": 2.179, "close": 2.179, "volume": 205.24, "quote_volume": 447.96493, "trades": 9, "taker_buy_volume": 155.69, "taker_buy_quote": 339.98816}, {"ts": 1770457080000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 8.67, "quote_volume": 18.84858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457260000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 5.13, "quote_volume": 11.14236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457380000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457440000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457500000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 56.25, "quote_volume": 122.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457560000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 6.69, "quote_volume": 14.52399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457620000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457680000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457740000, "open": 2.168, "high": 2.168, "low": 2.166, "close": 2.166, "volume": 45.72, "quote_volume": 99.0482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 34.8, "quote_volume": 75.516, "trades": 2, "taker_buy_volume": 34.8, "taker_buy_quote": 75.516}, {"ts": 1770457860000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 22.89, "quote_volume": 49.64841, "trades": 1, "taker_buy_volume": 22.89, "taker_buy_quote": 49.64841}, {"ts": 1770457980000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 20.73, "quote_volume": 44.9841, "trades": 1, "taker_buy_volume": 20.73, "taker_buy_quote": 44.9841}, {"ts": 1770458040000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458100000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458160000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458220000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 64.59, "quote_volume": 140.48325, "trades": 6, "taker_buy_volume": 64.59, "taker_buy_quote": 140.48325}, {"ts": 1770458400000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 5.14, "quote_volume": 11.1795, "trades": 4, "taker_buy_volume": 5.14, "taker_buy_quote": 11.1795}, {"ts": 1770458460000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458520000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458580000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458640000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 28.27, "quote_volume": 61.60033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458880000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458940000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 36.03, "quote_volume": 78.32922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 9.17, "quote_volume": 19.93558, "trades": 1, "taker_buy_volume": 9.17, "taker_buy_quote": 19.93558}, {"ts": 1770459300000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459540000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 68.05, "quote_volume": 147.9407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459720000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 2.174, "high": 2.174, "low": 2.14, "close": 2.154, "volume": 13173.06, "quote_volume": 28295.66592, "trades": 296, "taker_buy_volume": 9438.14, "taker_buy_quote": 20237.37346}, {"ts": 1770459840000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 2.158, "high": 2.166, "low": 2.158, "close": 2.166, "volume": 149.21, "quote_volume": 322.85575, "trades": 9, "taker_buy_volume": 146.64, "taker_buy_quote": 317.30969}, {"ts": 1770459960000, "open": 2.16, "high": 2.163, "low": 2.16, "close": 2.161, "volume": 23.99, "quote_volume": 51.86735, "trades": 8, "taker_buy_volume": 14.82, "taker_buy_quote": 32.05566}, {"ts": 1770460020000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460200000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 20.66, "quote_volume": 44.70824, "trades": 4, "taker_buy_volume": 20.66, "taker_buy_quote": 44.70824}, {"ts": 1770460260000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 2.16, "high": 2.163, "low": 2.16, "close": 2.163, "volume": 423.11, "quote_volume": 914.7894, "trades": 9, "taker_buy_volume": 423.11, "taker_buy_quote": 914.7894}, {"ts": 1770460440000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 33.5, "quote_volume": 72.34534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460620000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460680000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 61.81, "quote_volume": 133.38598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460740000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 5.78, "quote_volume": 12.46168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460800000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 37.57, "quote_volume": 81.00092, "trades": 4, "taker_buy_volume": 37.57, "taker_buy_quote": 81.00092}, {"ts": 1770460860000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460920000, "open": 2.159, "high": 2.159, "low": 2.158, "close": 2.159, "volume": 46.96, "quote_volume": 101.38581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460980000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 32.84, "quote_volume": 70.90156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461160000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 63.6, "quote_volume": 137.1216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461340000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461400000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 2.73, "quote_volume": 5.89953, "trades": 2, "taker_buy_volume": 2.73, "taker_buy_quote": 5.89953}, {"ts": 1770461460000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 54.59, "quote_volume": 117.96899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461640000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 32.8, "quote_volume": 70.8152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461820000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 7.34, "quote_volume": 15.8911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461880000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 3.16, "quote_volume": 6.83508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 2.162, "high": 2.166, "low": 2.162, "close": 2.166, "volume": 71.36, "quote_volume": 154.48567, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 141.60015}, {"ts": 1770462000000, "open": 2.164, "high": 2.164, "low": 2.162, "close": 2.162, "volume": 60.41, "quote_volume": 130.71724, "trades": 3, "taker_buy_volume": 55.41, "taker_buy_quote": 119.90724}, {"ts": 1770462060000, "open": 2.167, "high": 2.167, "low": 2.165, "close": 2.165, "volume": 8.23, "quote_volume": 17.82841, "trades": 3, "taker_buy_volume": 5.23, "taker_buy_quote": 11.33341}, {"ts": 1770462120000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 3.52, "quote_volume": 7.6208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462180000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462300000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 2.55, "quote_volume": 5.5284, "trades": 1, "taker_buy_volume": 2.55, "taker_buy_quote": 5.5284}, {"ts": 1770462360000, "open": 2.168, "high": 2.168, "low": 2.167, "close": 2.167, "volume": 28.96, "quote_volume": 62.77881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462420000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 10.33, "quote_volume": 22.37478, "trades": 1, "taker_buy_volume": 10.33, "taker_buy_quote": 22.37478}, {"ts": 1770462540000, "open": 2.165, "high": 2.165, "low": 2.164, "close": 2.164, "volume": 66.09, "quote_volume": 143.02935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 13.82, "quote_volume": 29.93412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462720000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462780000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 33.26, "quote_volume": 71.81526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462900000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463020000, "open": 2.158, "high": 2.161, "low": 2.158, "close": 2.161, "volume": 37.53, "quote_volume": 81.05662, "trades": 4, "taker_buy_volume": 23.81, "taker_buy_quote": 51.44886}, {"ts": 1770463080000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 8.49, "quote_volume": 18.32142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.52, "quote_volume": 11.92872, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 11.92872}, {"ts": 1770463200000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463260000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 35.71, "quote_volume": 76.95505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463500000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463560000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463620000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 96.52, "quote_volume": 208.19364, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 2.162, "high": 2.165, "low": 2.162, "close": 2.163, "volume": 238.2, "quote_volume": 515.44197, "trades": 8, "taker_buy_volume": 231.06, "taker_buy_quote": 499.99815}, {"ts": 1770463860000, "open": 2.166, "high": 2.168, "low": 2.166, "close": 2.167, "volume": 439.98, "quote_volume": 953.79731, "trades": 8, "taker_buy_volume": 430.74, "taker_buy_quote": 933.77423}, {"ts": 1770463920000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463980000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464160000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464220000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464340000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 56.25, "quote_volume": 121.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 35.67, "quote_volume": 77.22555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 2.165, "high": 2.165, "low": 2.164, "close": 2.164, "volume": 10.3, "quote_volume": 22.29567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 10.85, "quote_volume": 23.49025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 10.2, "quote_volume": 22.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464760000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464820000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 56.25, "quote_volume": 121.78125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465060000, "open": 2.166, "high": 2.167, "low": 2.166, "close": 2.167, "volume": 12.03, "quote_volume": 26.06645, "trades": 2, "taker_buy_volume": 12.03, "taker_buy_quote": 26.06645}, {"ts": 1770465120000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 5.52, "quote_volume": 11.96184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 12.02, "quote_volume": 25.99926, "trades": 1, "taker_buy_volume": 12.02, "taker_buy_quote": 25.99926}, {"ts": 1770465420000, "open": 2.165, "high": 2.165, "low": 2.164, "close": 2.164, "volume": 33.32, "quote_volume": 72.11418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465480000, "open": 2.168, "high": 2.17, "low": 2.168, "close": 2.17, "volume": 58.65, "quote_volume": 127.24173, "trades": 8, "taker_buy_volume": 58.65, "taker_buy_quote": 127.24173}, {"ts": 1770465540000, "open": 2.171, "high": 2.173, "low": 2.171, "close": 2.173, "volume": 120.63, "quote_volume": 261.9551, "trades": 5, "taker_buy_volume": 120.63, "taker_buy_quote": 261.9551}, {"ts": 1770465600000, "open": 2.169, "high": 2.173, "low": 2.169, "close": 2.173, "volume": 13.14, "quote_volume": 28.5237, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 12.51648}, {"ts": 1770465660000, "open": 2.176, "high": 2.18, "low": 2.17, "close": 2.17, "volume": 488.62, "quote_volume": 1063.4953, "trades": 22, "taker_buy_volume": 333.59, "taker_buy_quote": 726.50117}, {"ts": 1770465720000, "open": 2.169, "high": 2.18, "low": 2.169, "close": 2.18, "volume": 43.92, "quote_volume": 95.48972, "trades": 10, "taker_buy_volume": 43.92, "taker_buy_quote": 95.48972}, {"ts": 1770465780000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465840000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465900000, "open": 2.178, "high": 2.184, "low": 2.178, "close": 2.184, "volume": 49.24, "quote_volume": 107.33591, "trades": 14, "taker_buy_volume": 23.0, "taker_buy_quote": 50.18519}, {"ts": 1770465960000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 4.25, "quote_volume": 9.28625, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 9.28625}, {"ts": 1770466020000, "open": 2.185, "high": 2.187, "low": 2.181, "close": 2.181, "volume": 20.68, "quote_volume": 45.16654, "trades": 6, "taker_buy_volume": 6.42, "taker_buy_quote": 14.03104}, {"ts": 1770466080000, "open": 2.185, "high": 2.192, "low": 2.185, "close": 2.19, "volume": 1396.15, "quote_volume": 3058.69162, "trades": 27, "taker_buy_volume": 402.09, "taker_buy_quote": 880.85245}, {"ts": 1770466140000, "open": 2.192, "high": 2.197, "low": 2.191, "close": 2.194, "volume": 175.02, "quote_volume": 383.90091, "trades": 27, "taker_buy_volume": 24.97, "taker_buy_quote": 54.81135}, {"ts": 1770466200000, "open": 2.193, "high": 2.196, "low": 2.191, "close": 2.193, "volume": 1370.7, "quote_volume": 3003.35241, "trades": 26, "taker_buy_volume": 1307.31, "taker_buy_quote": 2864.37446}, {"ts": 1770466260000, "open": 2.192, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 68.24, "quote_volume": 149.67498, "trades": 8, "taker_buy_volume": 4.55, "taker_buy_quote": 9.9827}, {"ts": 1770466320000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 714.25, "quote_volume": 1565.636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466380000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466440000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466500000, "open": 2.197, "high": 2.209, "low": 2.197, "close": 2.207, "volume": 172.45, "quote_volume": 380.49388, "trades": 20, "taker_buy_volume": 55.33, "taker_buy_quote": 122.05078}, {"ts": 1770466560000, "open": 2.211, "high": 2.217, "low": 2.209, "close": 2.209, "volume": 292.74, "quote_volume": 647.55967, "trades": 43, "taker_buy_volume": 100.86, "taker_buy_quote": 223.20818}, {"ts": 1770466620000, "open": 2.211, "high": 2.214, "low": 2.211, "close": 2.214, "volume": 619.82, "quote_volume": 1372.21425, "trades": 8, "taker_buy_volume": 113.27, "taker_buy_quote": 250.71255}, {"ts": 1770466680000, "open": 2.211, "high": 2.218, "low": 2.211, "close": 2.218, "volume": 32.04, "quote_volume": 70.97655, "trades": 8, "taker_buy_volume": 13.47, "taker_buy_quote": 29.83218}, {"ts": 1770466740000, "open": 2.217, "high": 2.229, "low": 2.215, "close": 2.224, "volume": 660.66, "quote_volume": 1468.21648, "trades": 54, "taker_buy_volume": 133.54, "taker_buy_quote": 296.96897}, {"ts": 1770466800000, "open": 2.223, "high": 2.223, "low": 2.216, "close": 2.216, "volume": 100.58, "quote_volume": 223.18961, "trades": 16, "taker_buy_volume": 8.31, "taker_buy_quote": 18.46718}, {"ts": 1770466860000, "open": 2.216, "high": 2.217, "low": 2.212, "close": 2.212, "volume": 45.94, "quote_volume": 101.7112, "trades": 9, "taker_buy_volume": 6.33, "taker_buy_quote": 14.02767}, {"ts": 1770466920000, "open": 2.213, "high": 2.216, "low": 2.213, "close": 2.214, "volume": 109.5, "quote_volume": 242.4077, "trades": 17, "taker_buy_volume": 18.5, "taker_buy_quote": 40.96355}, {"ts": 1770466980000, "open": 2.218, "high": 2.218, "low": 2.207, "close": 2.209, "volume": 164.79, "quote_volume": 364.08056, "trades": 21, "taker_buy_volume": 5.65, "taker_buy_quote": 12.50885}, {"ts": 1770467040000, "open": 2.206, "high": 2.212, "low": 2.206, "close": 2.211, "volume": 78.48, "quote_volume": 173.43692, "trades": 17, "taker_buy_volume": 28.04, "taker_buy_quote": 61.93118}, {"ts": 1770467100000, "open": 2.21, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 57.31, "quote_volume": 126.67299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467160000, "open": 2.213, "high": 2.213, "low": 2.212, "close": 2.212, "volume": 92.63, "quote_volume": 204.90865, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467220000, "open": 2.215, "high": 2.216, "low": 2.213, "close": 2.213, "volume": 66.65, "quote_volume": 147.59016, "trades": 7, "taker_buy_volume": 18.44, "taker_buy_quote": 40.85623}, {"ts": 1770467280000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467340000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 2.221, "high": 2.222, "low": 2.214, "close": 2.214, "volume": 663.6, "quote_volume": 1472.34999, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467460000, "open": 2.216, "high": 2.223, "low": 2.216, "close": 2.223, "volume": 293.05, "quote_volume": 649.96591, "trades": 36, "taker_buy_volume": 255.02, "taker_buy_quote": 565.51235}, {"ts": 1770467520000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 24.95, "quote_volume": 55.36405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467580000, "open": 2.215, "high": 2.219, "low": 2.215, "close": 2.219, "volume": 21.31, "quote_volume": 47.23237, "trades": 4, "taker_buy_volume": 21.31, "taker_buy_quote": 47.23237}, {"ts": 1770467640000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467700000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467760000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467820000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 10.0, "quote_volume": 22.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467880000, "open": 2.213, "high": 2.213, "low": 2.21, "close": 2.212, "volume": 396.6, "quote_volume": 876.94117, "trades": 9, "taker_buy_volume": 62.25, "taker_buy_quote": 137.64075}, {"ts": 1770467940000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 3.59, "quote_volume": 7.92313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468120000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 2.204, "high": 2.204, "low": 2.202, "close": 2.202, "volume": 59.46, "quote_volume": 130.94738, "trades": 6, "taker_buy_volume": 38.44, "taker_buy_quote": 84.64488}, {"ts": 1770468240000, "open": 2.204, "high": 2.204, "low": 2.201, "close": 2.201, "volume": 10.17, "quote_volume": 22.39641, "trades": 2, "taker_buy_volume": 4.08, "taker_buy_quote": 8.99232}, {"ts": 1770468300000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 66.2, "quote_volume": 145.7724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468360000, "open": 2.205, "high": 2.206, "low": 2.205, "close": 2.206, "volume": 8.08, "quote_volume": 17.81653, "trades": 6, "taker_buy_volume": 8.08, "taker_buy_quote": 17.81653}, {"ts": 1770468420000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468480000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 2.206, "high": 2.207, "low": 2.206, "close": 2.206, "volume": 103.01, "quote_volume": 227.29958, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 2.198, "high": 2.198, "low": 2.196, "close": 2.196, "volume": 39.11, "quote_volume": 85.91062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468840000, "open": 2.197, "high": 2.198, "low": 2.197, "close": 2.198, "volume": 22.75, "quote_volume": 49.99764, "trades": 3, "taker_buy_volume": 22.75, "taker_buy_quote": 49.99764}, {"ts": 1770468900000, "open": 2.195, "high": 2.195, "low": 2.193, "close": 2.193, "volume": 36.93, "quote_volume": 81.00527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469020000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469080000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 34.63, "quote_volume": 76.25526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469140000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 129.76, "quote_volume": 285.99104, "trades": 5, "taker_buy_volume": 129.76, "taker_buy_quote": 285.99104}, {"ts": 1770469200000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469260000, "open": 2.207, "high": 2.207, "low": 2.2, "close": 2.202, "volume": 475.35, "quote_volume": 1047.07378, "trades": 16, "taker_buy_volume": 51.28, "taker_buy_quote": 113.17496}, {"ts": 1770469320000, "open": 2.2, "high": 2.2, "low": 2.196, "close": 2.196, "volume": 15.77, "quote_volume": 34.66122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469380000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469440000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469500000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 47.36, "quote_volume": 104.12045, "trades": 5, "taker_buy_volume": 47.36, "taker_buy_quote": 104.12045}, {"ts": 1770469560000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 2.199, "high": 2.2, "low": 2.199, "close": 2.199, "volume": 90.51, "quote_volume": 199.10925, "trades": 11, "taker_buy_volume": 57.82, "taker_buy_quote": 127.19762}, {"ts": 1770469680000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 2.201, "high": 2.205, "low": 2.199, "close": 2.199, "volume": 430.4, "quote_volume": 947.35784, "trades": 60, "taker_buy_volume": 191.1, "taker_buy_quote": 420.87217}, {"ts": 1770469800000, "open": 2.199, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 287.52, "quote_volume": 631.99826, "trades": 19, "taker_buy_volume": 2.59, "taker_buy_quote": 5.69541}, {"ts": 1770469860000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 3.79, "quote_volume": 8.33421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 2.198, "high": 2.198, "low": 2.197, "close": 2.197, "volume": 35.03, "quote_volume": 76.97821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 2.196, "high": 2.196, "low": 2.193, "close": 2.193, "volume": 230.82, "quote_volume": 506.70196, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470040000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 22.95, "quote_volume": 50.3982, "trades": 3, "taker_buy_volume": 22.95, "taker_buy_quote": 50.3982}, {"ts": 1770470100000, "open": 2.196, "high": 2.197, "low": 2.196, "close": 2.197, "volume": 36.13, "quote_volume": 79.34903, "trades": 2, "taker_buy_volume": 36.13, "taker_buy_quote": 79.34903}, {"ts": 1770470160000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 8.58, "quote_volume": 18.8331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 2.195, "high": 2.197, "low": 2.195, "close": 2.197, "volume": 63.6, "quote_volume": 139.66987, "trades": 7, "taker_buy_volume": 63.6, "taker_buy_quote": 139.66987}, {"ts": 1770470280000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 16.84, "quote_volume": 36.99748, "trades": 1, "taker_buy_volume": 16.84, "taker_buy_quote": 36.99748}, {"ts": 1770470340000, "open": 2.197, "high": 2.199, "low": 2.197, "close": 2.198, "volume": 240.03, "quote_volume": 527.65388, "trades": 34, "taker_buy_volume": 208.86, "taker_buy_quote": 459.14222}, {"ts": 1770470400000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 24.56, "quote_volume": 53.95832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 14.3, "quote_volume": 31.4028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470520000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 56.26, "quote_volume": 123.54696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 2.196, "high": 2.196, "low": 2.195, "close": 2.195, "volume": 7.95, "quote_volume": 17.45417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470640000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 6.8, "quote_volume": 14.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470700000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 21.04, "quote_volume": 46.22488, "trades": 2, "taker_buy_volume": 21.04, "taker_buy_quote": 46.22488}, {"ts": 1770470760000, "open": 2.197, "high": 2.198, "low": 2.197, "close": 2.198, "volume": 33.41, "quote_volume": 73.41616, "trades": 5, "taker_buy_volume": 14.39, "taker_buy_quote": 31.62922}, {"ts": 1770470820000, "open": 2.196, "high": 2.199, "low": 2.196, "close": 2.199, "volume": 80.55, "quote_volume": 176.99206, "trades": 7, "taker_buy_volume": 47.12, "taker_buy_quote": 103.57978}, {"ts": 1770470880000, "open": 2.198, "high": 2.198, "low": 2.196, "close": 2.196, "volume": 56.35, "quote_volume": 123.76036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 2.197, "high": 2.198, "low": 2.196, "close": 2.198, "volume": 72.08, "quote_volume": 158.33833, "trades": 9, "taker_buy_volume": 15.28, "taker_buy_quote": 33.58544}, {"ts": 1770471000000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 31.72, "quote_volume": 69.72056, "trades": 4, "taker_buy_volume": 2.39, "taker_buy_quote": 5.25322}, {"ts": 1770471060000, "open": 2.197, "high": 2.199, "low": 2.196, "close": 2.196, "volume": 181.94, "quote_volume": 399.85286, "trades": 21, "taker_buy_volume": 104.37, "taker_buy_quote": 229.45338}, {"ts": 1770471120000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471180000, "open": 2.193, "high": 2.193, "low": 2.192, "close": 2.193, "volume": 28.09, "quote_volume": 61.59632, "trades": 3, "taker_buy_volume": 16.2, "taker_buy_quote": 35.5266}, {"ts": 1770471240000, "open": 2.194, "high": 2.194, "low": 2.193, "close": 2.193, "volume": 236.37, "quote_volume": 518.56003, "trades": 9, "taker_buy_volume": 200.62, "taker_buy_quote": 440.16028}, {"ts": 1770471300000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 19.1, "quote_volume": 41.8672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471360000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 15.19, "quote_volume": 33.29648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471480000, "open": 2.19, "high": 2.19, "low": 2.189, "close": 2.189, "volume": 145.55, "quote_volume": 318.64081, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471540000, "open": 2.189, "high": 2.192, "low": 2.189, "close": 2.189, "volume": 87.68, "quote_volume": 191.96767, "trades": 8, "taker_buy_volume": 60.28, "taker_buy_quote": 131.98907}, {"ts": 1770471600000, "open": 2.188, "high": 2.188, "low": 2.184, "close": 2.188, "volume": 205.15, "quote_volume": 448.63388, "trades": 24, "taker_buy_volume": 99.29, "taker_buy_quote": 217.24652}, {"ts": 1770471660000, "open": 2.188, "high": 2.191, "low": 2.188, "close": 2.188, "volume": 230.72, "quote_volume": 505.12824, "trades": 29, "taker_buy_volume": 158.33, "taker_buy_quote": 346.72556}, {"ts": 1770471720000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 2.183, "high": 2.183, "low": 2.182, "close": 2.182, "volume": 38.47, "quote_volume": 83.94856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 10.77, "quote_volume": 23.52168, "trades": 3, "taker_buy_volume": 10.77, "taker_buy_quote": 23.52168}, {"ts": 1770472020000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 2.8, "quote_volume": 6.1152, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 6.1152}, {"ts": 1770472080000, "open": 2.184, "high": 2.186, "low": 2.184, "close": 2.186, "volume": 20.66, "quote_volume": 45.13741, "trades": 5, "taker_buy_volume": 20.66, "taker_buy_quote": 45.13741}, {"ts": 1770472140000, "open": 2.186, "high": 2.188, "low": 2.186, "close": 2.188, "volume": 57.88, "quote_volume": 126.54272, "trades": 4, "taker_buy_volume": 57.88, "taker_buy_quote": 126.54272}, {"ts": 1770472200000, "open": 2.188, "high": 2.191, "low": 2.188, "close": 2.188, "volume": 111.42, "quote_volume": 243.82866, "trades": 7, "taker_buy_volume": 108.82, "taker_buy_quote": 238.13986}, {"ts": 1770472260000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472320000, "open": 2.188, "high": 2.188, "low": 2.186, "close": 2.186, "volume": 209.34, "quote_volume": 457.75197, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472380000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472440000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472620000, "open": 2.188, "high": 2.19, "low": 2.188, "close": 2.19, "volume": 40.39, "quote_volume": 88.44182, "trades": 4, "taker_buy_volume": 40.39, "taker_buy_quote": 88.44182}, {"ts": 1770472680000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 106.65, "quote_volume": 233.67015, "trades": 2, "taker_buy_volume": 106.65, "taker_buy_quote": 233.67015}, {"ts": 1770472800000, "open": 2.189, "high": 2.192, "low": 2.189, "close": 2.192, "volume": 91.17, "quote_volume": 199.70538, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 139.13575}, {"ts": 1770472860000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472920000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472980000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473040000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 23.04, "quote_volume": 50.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 2.191, "high": 2.191, "low": 2.189, "close": 2.189, "volume": 83.89, "quote_volume": 183.69399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473400000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 5.16, "quote_volume": 11.30556, "trades": 2, "taker_buy_volume": 5.16, "taker_buy_quote": 11.30556}, {"ts": 1770473460000, "open": 2.192, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 99.81, "quote_volume": 218.83759, "trades": 13, "taker_buy_volume": 99.81, "taker_buy_quote": 218.83759}, {"ts": 1770473520000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 28.68, "quote_volume": 62.89524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473580000, "open": 2.192, "high": 2.192, "low": 2.188, "close": 2.188, "volume": 79.46, "quote_volume": 174.0101, "trades": 6, "taker_buy_volume": 16.25, "taker_buy_quote": 35.555}, {"ts": 1770473640000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 20.9, "quote_volume": 45.7083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473700000, "open": 2.186, "high": 2.188, "low": 2.186, "close": 2.188, "volume": 53.66, "quote_volume": 117.33508, "trades": 5, "taker_buy_volume": 17.16, "taker_buy_quote": 37.54608}, {"ts": 1770473760000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473880000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 3.02, "quote_volume": 6.5987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473940000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474000000, "open": 2.188, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 56.46, "quote_volume": 123.55638, "trades": 4, "taker_buy_volume": 56.46, "taker_buy_quote": 123.55638}, {"ts": 1770474060000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 4.5, "quote_volume": 9.8505, "trades": 1, "taker_buy_volume": 4.5, "taker_buy_quote": 9.8505}, {"ts": 1770474120000, "open": 2.189, "high": 2.191, "low": 2.189, "close": 2.191, "volume": 119.49, "quote_volume": 261.62245, "trades": 11, "taker_buy_volume": 103.75, "taker_buy_quote": 227.15185}, {"ts": 1770474180000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 26.89, "quote_volume": 58.91599, "trades": 3, "taker_buy_volume": 26.89, "taker_buy_quote": 58.91599}, {"ts": 1770474240000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 6.4, "quote_volume": 14.0224, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 14.0224}, {"ts": 1770474300000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 18.72, "quote_volume": 40.9968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474360000, "open": 2.191, "high": 2.194, "low": 2.191, "close": 2.194, "volume": 108.3, "quote_volume": 237.37409, "trades": 10, "taker_buy_volume": 108.3, "taker_buy_quote": 237.37409}, {"ts": 1770474420000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 25.83, "quote_volume": 56.5677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 14.87, "quote_volume": 32.5653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 12.8, "quote_volume": 28.0192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474660000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474720000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 10.04, "quote_volume": 21.92736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 2.182, "high": 2.182, "low": 2.178, "close": 2.178, "volume": 53.88, "quote_volume": 117.4936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474960000, "open": 2.182, "high": 2.187, "low": 2.182, "close": 2.187, "volume": 40.47, "quote_volume": 88.38423, "trades": 7, "taker_buy_volume": 40.47, "taker_buy_quote": 88.38423}, {"ts": 1770475020000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475080000, "open": 2.177, "high": 2.177, "low": 2.174, "close": 2.174, "volume": 86.85, "quote_volume": 188.90792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475140000, "open": 2.171, "high": 2.171, "low": 2.166, "close": 2.166, "volume": 104.01, "quote_volume": 225.75039, "trades": 22, "taker_buy_volume": 14.46, "taker_buy_quote": 31.38641}, {"ts": 1770475200000, "open": 2.173, "high": 2.179, "low": 2.173, "close": 2.179, "volume": 125.23, "quote_volume": 272.52157, "trades": 17, "taker_buy_volume": 56.73, "taker_buy_quote": 123.44476}, {"ts": 1770475260000, "open": 2.176, "high": 2.176, "low": 2.174, "close": 2.174, "volume": 55.31, "quote_volume": 120.28258, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475320000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 8.24, "quote_volume": 17.88904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475380000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 3.45, "quote_volume": 7.5003, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 7.5003}, {"ts": 1770475440000, "open": 2.177, "high": 2.177, "low": 2.176, "close": 2.176, "volume": 19.67, "quote_volume": 42.81482, "trades": 3, "taker_buy_volume": 12.9, "taker_buy_quote": 28.0833}, {"ts": 1770475500000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475560000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 2.17, "high": 2.17, "low": 2.169, "close": 2.169, "volume": 19.86, "quote_volume": 43.08328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475680000, "open": 2.165, "high": 2.165, "low": 2.157, "close": 2.158, "volume": 1063.64, "quote_volume": 2298.7833, "trades": 47, "taker_buy_volume": 105.25, "taker_buy_quote": 227.47379}, {"ts": 1770475740000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 20.42, "quote_volume": 44.08678, "trades": 2, "taker_buy_volume": 20.42, "taker_buy_quote": 44.08678}, {"ts": 1770475800000, "open": 2.164, "high": 2.165, "low": 2.161, "close": 2.165, "volume": 29.68, "quote_volume": 64.196, "trades": 5, "taker_buy_volume": 2.56, "taker_buy_quote": 5.5424}, {"ts": 1770475860000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475920000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475980000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 2.163, "high": 2.163, "low": 2.162, "close": 2.162, "volume": 33.36, "quote_volume": 72.14383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 2.165, "high": 2.166, "low": 2.165, "close": 2.166, "volume": 25.68, "quote_volume": 55.61526, "trades": 6, "taker_buy_volume": 25.68, "taker_buy_quote": 55.61526}, {"ts": 1770476160000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476220000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476280000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476340000, "open": 2.169, "high": 2.17, "low": 2.169, "close": 2.17, "volume": 115.48, "quote_volume": 250.53678, "trades": 6, "taker_buy_volume": 115.48, "taker_buy_quote": 250.53678}, {"ts": 1770476400000, "open": 2.166, "high": 2.166, "low": 2.158, "close": 2.165, "volume": 330.79, "quote_volume": 714.98956, "trades": 15, "taker_buy_volume": 42.23, "taker_buy_quote": 91.39683}, {"ts": 1770476460000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476520000, "open": 2.17, "high": 2.17, "low": 2.169, "close": 2.169, "volume": 32.68, "quote_volume": 70.89047, "trades": 3, "taker_buy_volume": 7.55, "taker_buy_quote": 16.3835}, {"ts": 1770476580000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 2.171, "high": 2.174, "low": 2.171, "close": 2.174, "volume": 298.51, "quote_volume": 648.93992, "trades": 7, "taker_buy_volume": 256.26, "taker_buy_quote": 557.08842}, {"ts": 1770476700000, "open": 2.176, "high": 2.178, "low": 2.176, "close": 2.177, "volume": 30.05, "quote_volume": 65.41017, "trades": 4, "taker_buy_volume": 9.38, "taker_buy_quote": 20.41158}, {"ts": 1770476760000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 18.5, "quote_volume": 40.3115, "trades": 3, "taker_buy_volume": 18.5, "taker_buy_quote": 40.3115}, {"ts": 1770476820000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 2.74, "quote_volume": 5.96498, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 5.96498}, {"ts": 1770476880000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 3.72, "quote_volume": 8.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476940000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477000000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 6.93, "quote_volume": 15.04503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 2.174, "high": 2.175, "low": 2.174, "close": 2.175, "volume": 9.78, "quote_volume": 21.26503, "trades": 2, "taker_buy_volume": 9.78, "taker_buy_quote": 21.26503}, {"ts": 1770477120000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477240000, "open": 2.177, "high": 2.18, "low": 2.177, "close": 2.18, "volume": 28.54, "quote_volume": 62.16918, "trades": 5, "taker_buy_volume": 28.54, "taker_buy_quote": 62.16918}, {"ts": 1770477300000, "open": 2.182, "high": 2.183, "low": 2.182, "close": 2.183, "volume": 39.92, "quote_volume": 87.14072, "trades": 3, "taker_buy_volume": 39.92, "taker_buy_quote": 87.14072}, {"ts": 1770477360000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 53.87, "quote_volume": 117.16725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477420000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477540000, "open": 2.176, "high": 2.179, "low": 2.176, "close": 2.179, "volume": 88.61, "quote_volume": 192.92342, "trades": 3, "taker_buy_volume": 36.02, "taker_buy_quote": 78.48758}, {"ts": 1770477600000, "open": 2.179, "high": 2.185, "low": 2.178, "close": 2.185, "volume": 74.71, "quote_volume": 162.87512, "trades": 11, "taker_buy_volume": 25.79, "taker_buy_quote": 56.31908}, {"ts": 1770477660000, "open": 2.186, "high": 2.186, "low": 2.182, "close": 2.182, "volume": 64.86, "quote_volume": 141.60484, "trades": 5, "taker_buy_volume": 2.58, "taker_buy_quote": 5.63988}, {"ts": 1770477720000, "open": 2.186, "high": 2.194, "low": 2.186, "close": 2.19, "volume": 211.97, "quote_volume": 464.05001, "trades": 25, "taker_buy_volume": 51.95, "taker_buy_quote": 113.74417}, {"ts": 1770477780000, "open": 2.188, "high": 2.188, "low": 2.187, "close": 2.187, "volume": 68.94, "quote_volume": 150.78381, "trades": 12, "taker_buy_volume": 5.84, "taker_buy_quote": 12.77208}, {"ts": 1770477840000, "open": 2.188, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 9.69, "quote_volume": 21.20393, "trades": 2, "taker_buy_volume": 9.69, "taker_buy_quote": 21.20393}, {"ts": 1770477900000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477960000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478020000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 13.93, "quote_volume": 30.45098, "trades": 6, "taker_buy_volume": 13.93, "taker_buy_quote": 30.45098}, {"ts": 1770478080000, "open": 2.185, "high": 2.186, "low": 2.185, "close": 2.185, "volume": 235.59, "quote_volume": 514.8735, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 218.5}, {"ts": 1770478140000, "open": 2.186, "high": 2.186, "low": 2.185, "close": 2.185, "volume": 91.91, "quote_volume": 200.91219, "trades": 18, "taker_buy_volume": 88.84, "taker_buy_quote": 194.20424}, {"ts": 1770478200000, "open": 2.186, "high": 2.186, "low": 2.185, "close": 2.185, "volume": 199.61, "quote_volume": 436.24338, "trades": 34, "taker_buy_volume": 95.53, "taker_buy_quote": 208.82858}, {"ts": 1770478260000, "open": 2.184, "high": 2.186, "low": 2.183, "close": 2.186, "volume": 175.81, "quote_volume": 383.91542, "trades": 7, "taker_buy_volume": 126.9, "taker_buy_quote": 277.09598}, {"ts": 1770478320000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478380000, "open": 2.191, "high": 2.191, "low": 2.188, "close": 2.19, "volume": 112.53, "quote_volume": 246.38244, "trades": 17, "taker_buy_volume": 26.03, "taker_buy_quote": 56.98569}, {"ts": 1770478440000, "open": 2.19, "high": 2.192, "low": 2.19, "close": 2.19, "volume": 80.42, "quote_volume": 176.1705, "trades": 5, "taker_buy_volume": 25.35, "taker_buy_quote": 55.5672}, {"ts": 1770478500000, "open": 2.188, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 26.56, "quote_volume": 58.13243, "trades": 3, "taker_buy_volume": 26.56, "taker_buy_quote": 58.13243}, {"ts": 1770478560000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478620000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 15.69, "quote_volume": 34.34541, "trades": 3, "taker_buy_volume": 15.69, "taker_buy_quote": 34.34541}, {"ts": 1770478680000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 4.56, "quote_volume": 9.98184, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 9.98184}, {"ts": 1770478740000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478800000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 36.5, "quote_volume": 79.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 2.184, "high": 2.184, "low": 2.182, "close": 2.182, "volume": 23.02, "quote_volume": 50.25334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478980000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479040000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479100000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 53.31, "quote_volume": 116.32242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479220000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479340000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 56.25, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 6.9, "quote_volume": 15.0489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479460000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479520000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 4.29, "quote_volume": 9.36936, "trades": 1, "taker_buy_volume": 4.29, "taker_buy_quote": 9.36936}, {"ts": 1770479640000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479700000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479760000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 36.46, "quote_volume": 79.6651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479940000, "open": 2.187, "high": 2.189, "low": 2.187, "close": 2.189, "volume": 127.57, "quote_volume": 279.01485, "trades": 5, "taker_buy_volume": 127.57, "taker_buy_quote": 279.01485}, {"ts": 1770480000000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480120000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480180000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480240000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 2.19, "high": 2.223, "low": 2.175, "close": 2.208, "volume": 6789.52, "quote_volume": 14895.29802, "trades": 360, "taker_buy_volume": 3845.53, "taker_buy_quote": 8437.60745}, {"ts": 1770480360000, "open": 2.206, "high": 2.222, "low": 2.206, "close": 2.21, "volume": 624.13, "quote_volume": 1381.67818, "trades": 49, "taker_buy_volume": 271.69, "taker_buy_quote": 601.25898}, {"ts": 1770480420000, "open": 2.213, "high": 2.214, "low": 2.212, "close": 2.212, "volume": 20.4, "quote_volume": 45.15201, "trades": 4, "taker_buy_volume": 15.87, "taker_buy_quote": 35.13165}, {"ts": 1770480480000, "open": 2.205, "high": 2.209, "low": 2.191, "close": 2.2, "volume": 1668.91, "quote_volume": 3674.26789, "trades": 107, "taker_buy_volume": 823.0, "taker_buy_quote": 1813.25085}, {"ts": 1770480540000, "open": 2.201, "high": 2.205, "low": 2.185, "close": 2.197, "volume": 2824.53, "quote_volume": 6199.45118, "trades": 199, "taker_buy_volume": 945.3, "taker_buy_quote": 2076.95058}, {"ts": 1770480600000, "open": 2.2, "high": 2.207, "low": 2.196, "close": 2.196, "volume": 145.84, "quote_volume": 321.02327, "trades": 26, "taker_buy_volume": 43.53, "taker_buy_quote": 95.8759}, {"ts": 1770480660000, "open": 2.195, "high": 2.213, "low": 2.194, "close": 2.2, "volume": 1102.33, "quote_volume": 2427.49827, "trades": 71, "taker_buy_volume": 634.8, "taker_buy_quote": 1399.53836}, {"ts": 1770480720000, "open": 2.205, "high": 2.208, "low": 2.192, "close": 2.206, "volume": 956.85, "quote_volume": 2107.0965, "trades": 66, "taker_buy_volume": 454.6, "taker_buy_quote": 1001.40685}, {"ts": 1770480780000, "open": 2.206, "high": 2.223, "low": 2.203, "close": 2.21, "volume": 1136.2, "quote_volume": 2513.83301, "trades": 60, "taker_buy_volume": 463.41, "taker_buy_quote": 1026.04267}, {"ts": 1770480840000, "open": 2.219, "high": 2.226, "low": 2.201, "close": 2.208, "volume": 1604.92, "quote_volume": 3556.29416, "trades": 35, "taker_buy_volume": 736.55, "taker_buy_quote": 1635.60233}, {"ts": 1770480900000, "open": 2.215, "high": 2.216, "low": 2.206, "close": 2.214, "volume": 395.8, "quote_volume": 875.14413, "trades": 62, "taker_buy_volume": 155.22, "taker_buy_quote": 343.21451}, {"ts": 1770480960000, "open": 2.213, "high": 2.225, "low": 2.208, "close": 2.219, "volume": 1663.89, "quote_volume": 3688.0875, "trades": 90, "taker_buy_volume": 624.42, "taker_buy_quote": 1385.06945}, {"ts": 1770481020000, "open": 2.218, "high": 2.22, "low": 2.207, "close": 2.207, "volume": 729.3, "quote_volume": 1615.061, "trades": 45, "taker_buy_volume": 273.66, "taker_buy_quote": 606.90736}, {"ts": 1770481080000, "open": 2.204, "high": 2.204, "low": 2.198, "close": 2.198, "volume": 19.88, "quote_volume": 43.76101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481140000, "open": 2.195, "high": 2.195, "low": 2.189, "close": 2.189, "volume": 31.62, "quote_volume": 69.31416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481200000, "open": 2.192, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 24.22, "quote_volume": 53.10396, "trades": 3, "taker_buy_volume": 24.22, "taker_buy_quote": 53.10396}, {"ts": 1770481260000, "open": 2.197, "high": 2.2, "low": 2.196, "close": 2.196, "volume": 59.82, "quote_volume": 131.39993, "trades": 6, "taker_buy_volume": 15.48, "taker_buy_quote": 34.02057}, {"ts": 1770481320000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 6.38, "quote_volume": 14.036, "trades": 1, "taker_buy_volume": 6.38, "taker_buy_quote": 14.036}, {"ts": 1770481380000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481440000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481500000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 4.54, "quote_volume": 10.00162, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 10.00162}, {"ts": 1770481560000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481620000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 19.62, "quote_volume": 43.12476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481680000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 62.85, "quote_volume": 138.33285, "trades": 2, "taker_buy_volume": 62.85, "taker_buy_quote": 138.33285}, {"ts": 1770481740000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481800000, "open": 2.201, "high": 2.205, "low": 2.2, "close": 2.205, "volume": 98.62, "quote_volume": 217.15412, "trades": 7, "taker_buy_volume": 25.37, "taker_buy_quote": 55.93249}, {"ts": 1770481860000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481980000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 17.61, "quote_volume": 38.75961, "trades": 1, "taker_buy_volume": 17.61, "taker_buy_quote": 38.75961}, {"ts": 1770482100000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482340000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482400000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482520000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 36.83, "quote_volume": 80.98917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482700000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 53.59, "quote_volume": 117.68364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482820000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482880000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 2.199, "high": 2.199, "low": 2.196, "close": 2.196, "volume": 22.77, "quote_volume": 50.03022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483060000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 5.34, "quote_volume": 11.75334, "trades": 1, "taker_buy_volume": 5.34, "taker_buy_quote": 11.75334}, {"ts": 1770483120000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483180000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 35.27, "quote_volume": 77.52346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483360000, "open": 2.199, "high": 2.199, "low": 2.195, "close": 2.195, "volume": 49.97, "quote_volume": 109.74785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483600000, "open": 2.197, "high": 2.201, "low": 2.197, "close": 2.2, "volume": 114.84, "quote_volume": 252.59498, "trades": 7, "taker_buy_volume": 59.85, "taker_buy_quote": 131.72735}, {"ts": 1770483660000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 69.56, "quote_volume": 153.10156, "trades": 3, "taker_buy_volume": 69.56, "taker_buy_quote": 153.10156}, {"ts": 1770483720000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483780000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483840000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483900000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483960000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 56.25, "quote_volume": 123.3, "trades": 1, "taker_buy_volume": 56.25, "taker_buy_quote": 123.3}, {"ts": 1770484080000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484140000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484200000, "open": 2.187, "high": 2.187, "low": 2.186, "close": 2.186, "volume": 86.33, "quote_volume": 188.72281, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484260000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484320000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484380000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 36.76, "quote_volume": 80.35736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484500000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 8.2, "quote_volume": 17.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484560000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484620000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484740000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484800000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485040000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485100000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485220000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 10.7, "quote_volume": 23.4865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485280000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 2.193, "high": 2.195, "low": 2.193, "close": 2.195, "volume": 44.86, "quote_volume": 98.39458, "trades": 3, "taker_buy_volume": 8.3, "taker_buy_quote": 18.2185}, {"ts": 1770485400000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485460000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 2.61, "quote_volume": 5.71851, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 5.71851}, {"ts": 1770485820000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485880000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 3.29, "quote_volume": 7.21826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485940000, "open": 2.196, "high": 2.201, "low": 2.196, "close": 2.201, "volume": 27.17, "quote_volume": 59.68877, "trades": 5, "taker_buy_volume": 4.69, "taker_buy_quote": 10.32269}, {"ts": 1770486000000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486060000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486120000, "open": 2.194, "high": 2.194, "low": 2.193, "close": 2.193, "volume": 18.8, "quote_volume": 41.24029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486240000, "open": 2.196, "high": 2.197, "low": 2.196, "close": 2.197, "volume": 117.28, "quote_volume": 257.60791, "trades": 4, "taker_buy_volume": 83.24, "taker_buy_quote": 182.82203}, {"ts": 1770486300000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 36.3, "quote_volume": 79.7511, "trades": 13, "taker_buy_volume": 9.64, "taker_buy_quote": 21.17908}, {"ts": 1770486420000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486540000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486780000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 6.36, "quote_volume": 13.992, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 13.992}, {"ts": 1770487020000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487140000, "open": 2.199, "high": 2.2, "low": 2.197, "close": 2.197, "volume": 95.12, "quote_volume": 209.09747, "trades": 4, "taker_buy_volume": 58.36, "taker_buy_quote": 128.33575}, {"ts": 1770487200000, "open": 2.199, "high": 2.2, "low": 2.199, "close": 2.2, "volume": 27.1, "quote_volume": 59.5989, "trades": 4, "taker_buy_volume": 6.0, "taker_buy_quote": 13.2}, {"ts": 1770487260000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487320000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 5.16, "quote_volume": 11.352, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 11.352}, {"ts": 1770487380000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487500000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 92.57, "quote_volume": 203.74657, "trades": 1, "taker_buy_volume": 92.57, "taker_buy_quote": 203.74657}, {"ts": 1770487560000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487620000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 6.91, "quote_volume": 15.21582, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 15.21582}, {"ts": 1770487680000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487860000, "open": 2.195, "high": 2.195, "low": 2.187, "close": 2.187, "volume": 1548.96, "quote_volume": 3392.93197, "trades": 19, "taker_buy_volume": 795.62, "taker_buy_quote": 1741.47113}, {"ts": 1770487920000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 30.98, "quote_volume": 67.97012, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 67.97012}, {"ts": 1770487980000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 10.49, "quote_volume": 23.01506, "trades": 2, "taker_buy_volume": 10.49, "taker_buy_quote": 23.01506}, {"ts": 1770488040000, "open": 2.194, "high": 2.199, "low": 2.194, "close": 2.195, "volume": 271.82, "quote_volume": 596.66824, "trades": 24, "taker_buy_volume": 240.31, "taker_buy_quote": 527.50379}, {"ts": 1770488100000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 2.202, "high": 2.204, "low": 2.201, "close": 2.203, "volume": 190.18, "quote_volume": 418.99785, "trades": 8, "taker_buy_volume": 121.33, "taker_buy_quote": 267.336}, {"ts": 1770488220000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488280000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488340000, "open": 2.205, "high": 2.209, "low": 2.205, "close": 2.206, "volume": 62.42, "quote_volume": 137.76569, "trades": 10, "taker_buy_volume": 43.68, "taker_buy_quote": 96.42525}, {"ts": 1770488400000, "open": 2.209, "high": 2.212, "low": 2.209, "close": 2.212, "volume": 30.88, "quote_volume": 68.27586, "trades": 8, "taker_buy_volume": 30.88, "taker_buy_quote": 68.27586}, {"ts": 1770488460000, "open": 2.209, "high": 2.214, "low": 2.208, "close": 2.214, "volume": 77.94, "quote_volume": 172.24135, "trades": 17, "taker_buy_volume": 28.14, "taker_buy_quote": 62.26727}, {"ts": 1770488520000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 57.86, "quote_volume": 128.04418, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488580000, "open": 2.209, "high": 2.21, "low": 2.209, "close": 2.21, "volume": 4.23, "quote_volume": 9.3441, "trades": 2, "taker_buy_volume": 4.23, "taker_buy_quote": 9.3441}, {"ts": 1770488640000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488760000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 6.37, "quote_volume": 14.07133, "trades": 4, "taker_buy_volume": 6.37, "taker_buy_quote": 14.07133}, {"ts": 1770488880000, "open": 2.209, "high": 2.211, "low": 2.209, "close": 2.211, "volume": 7.89, "quote_volume": 17.43123, "trades": 4, "taker_buy_volume": 7.89, "taker_buy_quote": 17.43123}, {"ts": 1770488940000, "open": 2.209, "high": 2.212, "low": 2.209, "close": 2.211, "volume": 54.56, "quote_volume": 120.59424, "trades": 6, "taker_buy_volume": 2.72, "taker_buy_quote": 6.00875}, {"ts": 1770489000000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 31.61, "quote_volume": 69.92132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489060000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 73.91, "quote_volume": 163.41501, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489120000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489180000, "open": 2.213, "high": 2.217, "low": 2.213, "close": 2.213, "volume": 247.5, "quote_volume": 548.02063, "trades": 29, "taker_buy_volume": 168.19, "taker_buy_quote": 372.47096}, {"ts": 1770489240000, "open": 2.218, "high": 2.22, "low": 2.217, "close": 2.219, "volume": 244.48, "quote_volume": 542.3737, "trades": 18, "taker_buy_volume": 185.04, "taker_buy_quote": 410.54752}, {"ts": 1770489300000, "open": 2.22, "high": 2.225, "low": 2.22, "close": 2.225, "volume": 70.97, "quote_volume": 157.69494, "trades": 9, "taker_buy_volume": 60.57, "taker_buy_quote": 134.55494}, {"ts": 1770489360000, "open": 2.224, "high": 2.227, "low": 2.224, "close": 2.224, "volume": 39.23, "quote_volume": 87.26129, "trades": 9, "taker_buy_volume": 10.44, "taker_buy_quote": 23.23233}, {"ts": 1770489420000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489480000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489540000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489600000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489660000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489720000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489780000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489840000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 37.23, "quote_volume": 82.61337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489900000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489960000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490020000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 21.31, "quote_volume": 47.32951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490080000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490140000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490200000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490260000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490320000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490380000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490440000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490500000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 37.19, "quote_volume": 82.45023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.88, "quote_volume": 6.3792, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 6.3792}, {"ts": 1770490620000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490680000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490740000, "open": 2.214, "high": 2.215, "low": 2.214, "close": 2.215, "volume": 67.46, "quote_volume": 149.41563, "trades": 6, "taker_buy_volume": 67.46, "taker_buy_quote": 149.41563}, {"ts": 1770490800000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490860000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 15.85, "quote_volume": 35.04435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490980000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491040000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491100000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 61.55, "quote_volume": 136.21015, "trades": 4, "taker_buy_volume": 5.3, "taker_buy_quote": 11.7289}, {"ts": 1770491220000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491280000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491340000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491400000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 10.58, "quote_volume": 23.35006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491460000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491580000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 4.94, "quote_volume": 10.88776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491640000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 13.63, "quote_volume": 30.01326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491700000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 35.9, "quote_volume": 79.0159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491820000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491940000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 4.87, "quote_volume": 10.714, "trades": 1, "taker_buy_volume": 4.87, "taker_buy_quote": 10.714}, {"ts": 1770492000000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 90.86, "quote_volume": 199.98293, "trades": 3, "taker_buy_volume": 90.86, "taker_buy_quote": 199.98293}, {"ts": 1770492060000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492180000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492240000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 36.89, "quote_volume": 81.12111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492300000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 8.33, "quote_volume": 18.30934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 8.96, "quote_volume": 19.6672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 2.195, "high": 2.195, "low": 2.193, "close": 2.195, "volume": 20.49, "quote_volume": 44.96397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492660000, "open": 2.192, "high": 2.192, "low": 2.189, "close": 2.189, "volume": 20.59, "quote_volume": 45.10692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492720000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492780000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492840000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.34, "quote_volume": 11.67324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 2.183, "high": 2.188, "low": 2.183, "close": 2.185, "volume": 312.44, "quote_volume": 682.70963, "trades": 11, "taker_buy_volume": 19.25, "taker_buy_quote": 42.10542}, {"ts": 1770492960000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493080000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493140000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 34.01, "quote_volume": 74.51591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493620000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 30.24, "quote_volume": 66.40704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493740000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493980000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 4.56, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 10.0092}, {"ts": 1770494040000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 28.77, "quote_volume": 63.06384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 36.58, "quote_volume": 80.18336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 53.36, "quote_volume": 117.23192, "trades": 2, "taker_buy_volume": 53.36, "taker_buy_quote": 117.23192}, {"ts": 1770494400000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494460000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494520000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494580000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494640000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494700000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494760000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494940000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 2.28, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 4.99776}, {"ts": 1770495120000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495180000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495240000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495420000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.97, "quote_volume": 13.05042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495540000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 4.57, "quote_volume": 10.00373, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.00373}, {"ts": 1770495600000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 63.1, "quote_volume": 138.189, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 138.189}, {"ts": 1770495660000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 4.1, "quote_volume": 8.9913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495960000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496080000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496140000, "open": 2.194, "high": 2.194, "low": 2.191, "close": 2.191, "volume": 73.34, "quote_volume": 160.87094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496320000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 56.25, "quote_volume": 123.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496380000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496500000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496560000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 17.98, "quote_volume": 39.53802, "trades": 1, "taker_buy_volume": 17.98, "taker_buy_quote": 39.53802}, {"ts": 1770496620000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496740000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 36.59, "quote_volume": 80.27846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496860000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 9.07, "quote_volume": 19.94493, "trades": 1, "taker_buy_volume": 9.07, "taker_buy_quote": 19.94493}, {"ts": 1770497040000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497160000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497220000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497340000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 2.196, "high": 2.196, "low": 2.184, "close": 2.184, "volume": 1457.26, "quote_volume": 3187.27433, "trades": 119, "taker_buy_volume": 369.91, "taker_buy_quote": 809.06693}, {"ts": 1770497460000, "open": 2.185, "high": 2.191, "low": 2.178, "close": 2.181, "volume": 8395.09, "quote_volume": 18321.09872, "trades": 234, "taker_buy_volume": 5862.82, "taker_buy_quote": 12793.50024}, {"ts": 1770497520000, "open": 2.181, "high": 2.182, "low": 2.164, "close": 2.17, "volume": 5105.81, "quote_volume": 11077.89177, "trades": 360, "taker_buy_volume": 1936.21, "taker_buy_quote": 4200.96002}, {"ts": 1770497580000, "open": 2.17, "high": 2.17, "low": 2.164, "close": 2.168, "volume": 8545.24, "quote_volume": 18535.6491, "trades": 271, "taker_buy_volume": 6739.31, "taker_buy_quote": 14623.17881}, {"ts": 1770497640000, "open": 2.167, "high": 2.175, "low": 2.165, "close": 2.175, "volume": 498.41, "quote_volume": 1080.05576, "trades": 80, "taker_buy_volume": 63.56, "taker_buy_quote": 138.00791}, {"ts": 1770497700000, "open": 2.176, "high": 2.178, "low": 2.176, "close": 2.178, "volume": 11.17, "quote_volume": 24.3183, "trades": 5, "taker_buy_volume": 6.19, "taker_buy_quote": 13.48182}, {"ts": 1770497760000, "open": 2.179, "high": 2.179, "low": 2.178, "close": 2.178, "volume": 70.35, "quote_volume": 153.28672, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497820000, "open": 2.177, "high": 2.184, "low": 2.175, "close": 2.178, "volume": 727.28, "quote_volume": 1583.28059, "trades": 48, "taker_buy_volume": 62.69, "taker_buy_quote": 136.62508}, {"ts": 1770497880000, "open": 2.179, "high": 2.182, "low": 2.164, "close": 2.165, "volume": 2647.18, "quote_volume": 5741.94353, "trades": 150, "taker_buy_volume": 339.83, "taker_buy_quote": 737.75336}, {"ts": 1770497940000, "open": 2.166, "high": 2.168, "low": 2.166, "close": 2.168, "volume": 21.14, "quote_volume": 45.80476, "trades": 4, "taker_buy_volume": 13.61, "taker_buy_quote": 29.49478}, {"ts": 1770498000000, "open": 2.166, "high": 2.168, "low": 2.166, "close": 2.168, "volume": 67.14, "quote_volume": 145.43016, "trades": 8, "taker_buy_volume": 2.46, "taker_buy_quote": 5.33328}, {"ts": 1770498060000, "open": 2.164, "high": 2.164, "low": 2.163, "close": 2.163, "volume": 100.4, "quote_volume": 217.23146, "trades": 27, "taker_buy_volume": 32.62, "taker_buy_quote": 70.58968}, {"ts": 1770498120000, "open": 2.162, "high": 2.162, "low": 2.159, "close": 2.159, "volume": 508.95, "quote_volume": 1099.3337, "trades": 34, "taker_buy_volume": 2.77, "taker_buy_quote": 5.98043}, {"ts": 1770498180000, "open": 2.156, "high": 2.164, "low": 2.155, "close": 2.16, "volume": 703.28, "quote_volume": 1519.10925, "trades": 38, "taker_buy_volume": 186.72, "taker_buy_quote": 402.40132}, {"ts": 1770498240000, "open": 2.156, "high": 2.166, "low": 2.156, "close": 2.166, "volume": 534.71, "quote_volume": 1155.73795, "trades": 23, "taker_buy_volume": 528.9, "taker_buy_quote": 1143.21159}, {"ts": 1770498300000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 10.7, "quote_volume": 23.1334, "trades": 5, "taker_buy_volume": 7.02, "taker_buy_quote": 15.17724}, {"ts": 1770498360000, "open": 2.165, "high": 2.165, "low": 2.163, "close": 2.163, "volume": 46.77, "quote_volume": 101.17724, "trades": 9, "taker_buy_volume": 4.03, "taker_buy_quote": 8.72495}, {"ts": 1770498420000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 2.85, "quote_volume": 6.1731, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 6.1731}, {"ts": 1770498480000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498540000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 16.8, "quote_volume": 36.372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498600000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 2.162, "high": 2.162, "low": 2.161, "close": 2.161, "volume": 21.08, "quote_volume": 45.55975, "trades": 4, "taker_buy_volume": 5.87, "taker_buy_quote": 12.69094}, {"ts": 1770498720000, "open": 2.163, "high": 2.168, "low": 2.163, "close": 2.168, "volume": 11.64, "quote_volume": 25.20556, "trades": 4, "taker_buy_volume": 11.64, "taker_buy_quote": 25.20556}, {"ts": 1770498780000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 12.61, "quote_volume": 27.31326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498900000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 72.86, "quote_volume": 157.59618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498960000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 8.27, "quote_volume": 17.88801, "trades": 2, "taker_buy_volume": 8.27, "taker_buy_quote": 17.88801}, {"ts": 1770499020000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499080000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499200000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 26.04, "quote_volume": 56.40264, "trades": 5, "taker_buy_volume": 26.04, "taker_buy_quote": 56.40264}, {"ts": 1770499320000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 9.23, "quote_volume": 20.0291, "trades": 1, "taker_buy_volume": 9.23, "taker_buy_quote": 20.0291}, {"ts": 1770499380000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 9.24, "quote_volume": 20.06004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499500000, "open": 2.169, "high": 2.174, "low": 2.169, "close": 2.174, "volume": 92.31, "quote_volume": 200.56708, "trades": 5, "taker_buy_volume": 70.81, "taker_buy_quote": 153.93358}, {"ts": 1770499560000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 39.2, "quote_volume": 85.26, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 85.26}, {"ts": 1770499620000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 36.17, "quote_volume": 78.70592, "trades": 4, "taker_buy_volume": 36.17, "taker_buy_quote": 78.70592}, {"ts": 1770499740000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 20.64, "quote_volume": 44.87136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499860000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 5.89, "quote_volume": 12.83431, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 12.83431}, {"ts": 1770500040000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 22.07, "quote_volume": 48.04639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 13.91, "quote_volume": 30.28207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 2.29, "quote_volume": 4.9922, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 4.9922}, {"ts": 1770500220000, "open": 2.18, "high": 2.18, "low": 2.177, "close": 2.177, "volume": 20.65, "quote_volume": 44.9753, "trades": 3, "taker_buy_volume": 6.75, "taker_buy_quote": 14.715}, {"ts": 1770500280000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500400000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500460000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 33.92, "quote_volume": 73.70816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 6.29, "quote_volume": 13.64301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500760000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500820000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500880000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 4.93, "quote_volume": 10.67838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501180000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501300000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 36.25, "quote_volume": 78.55375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501480000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 2.44, "quote_volume": 5.29724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501660000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501780000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 2.58, "quote_volume": 5.6115, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 5.6115}, {"ts": 1770501960000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502080000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 2.177, "high": 2.177, "low": 2.176, "close": 2.176, "volume": 33.56, "quote_volume": 73.03152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502260000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502320000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502380000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502440000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502500000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502560000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502800000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502860000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 9.17, "quote_volume": 19.99977, "trades": 4, "taker_buy_volume": 9.17, "taker_buy_quote": 19.99977}, {"ts": 1770503040000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 2.181, "high": 2.182, "low": 2.181, "close": 2.182, "volume": 83.96, "quote_volume": 183.12418, "trades": 4, "taker_buy_volume": 83.96, "taker_buy_quote": 183.12418}, {"ts": 1770503160000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503340000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503520000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503580000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 18.17, "quote_volume": 39.64694, "trades": 2, "taker_buy_volume": 18.17, "taker_buy_quote": 39.64694}, {"ts": 1770503700000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 27.12, "quote_volume": 59.06736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 50.29, "quote_volume": 109.73278, "trades": 1, "taker_buy_volume": 50.29, "taker_buy_quote": 109.73278}, {"ts": 1770503820000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503880000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504060000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504120000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504180000, "open": 2.176, "high": 2.182, "low": 2.176, "close": 2.182, "volume": 31.46, "quote_volume": 68.56425, "trades": 12, "taker_buy_volume": 25.69, "taker_buy_quote": 56.00873}, {"ts": 1770504240000, "open": 2.177, "high": 2.18, "low": 2.175, "close": 2.18, "volume": 129.7, "quote_volume": 282.26251, "trades": 13, "taker_buy_volume": 10.88, "taker_buy_quote": 23.71031}, {"ts": 1770504300000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504600000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505020000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 2.68, "quote_volume": 5.83436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 2.18, "high": 2.182, "low": 2.18, "close": 2.182, "volume": 19.86, "quote_volume": 43.30194, "trades": 10, "taker_buy_volume": 19.86, "taker_buy_quote": 43.30194}, {"ts": 1770505200000, "open": 2.178, "high": 2.181, "low": 2.176, "close": 2.176, "volume": 64.68, "quote_volume": 140.85465, "trades": 10, "taker_buy_volume": 2.76, "taker_buy_quote": 6.00576}, {"ts": 1770505260000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505380000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 2.172, "high": 2.178, "low": 2.168, "close": 2.178, "volume": 78.48, "quote_volume": 170.52102, "trades": 13, "taker_buy_volume": 37.12, "taker_buy_quote": 80.79134}, {"ts": 1770505560000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505620000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505680000, "open": 2.169, "high": 2.169, "low": 2.168, "close": 2.168, "volume": 40.7, "quote_volume": 88.26406, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505740000, "open": 2.173, "high": 2.175, "low": 2.173, "close": 2.175, "volume": 10.92, "quote_volume": 23.73569, "trades": 4, "taker_buy_volume": 10.92, "taker_buy_quote": 23.73569}, {"ts": 1770505800000, "open": 2.171, "high": 2.171, "low": 2.169, "close": 2.169, "volume": 196.18, "quote_volume": 425.52354, "trades": 18, "taker_buy_volume": 4.56, "taker_buy_quote": 9.89976}, {"ts": 1770505860000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 12.06, "quote_volume": 26.18226, "trades": 4, "taker_buy_volume": 12.06, "taker_buy_quote": 26.18226}, {"ts": 1770505920000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 2.78, "quote_volume": 6.04372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 72.77, "quote_volume": 158.34752, "trades": 5, "taker_buy_volume": 72.77, "taker_buy_quote": 158.34752}, {"ts": 1770506100000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 2.179, "high": 2.18, "low": 2.179, "close": 2.18, "volume": 221.63, "quote_volume": 483.12662, "trades": 5, "taker_buy_volume": 201.71, "taker_buy_quote": 439.72094}, {"ts": 1770506220000, "open": 2.18, "high": 2.181, "low": 2.18, "close": 2.181, "volume": 129.6, "quote_volume": 282.54619, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 282.54619}, {"ts": 1770506280000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506340000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506400000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506520000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506580000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506640000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506760000, "open": 2.177, "high": 2.18, "low": 2.177, "close": 2.18, "volume": 338.32, "quote_volume": 736.66049, "trades": 15, "taker_buy_volume": 338.32, "taker_buy_quote": 736.66049}, {"ts": 1770506820000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506940000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 31.18, "quote_volume": 67.87886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507000000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507240000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507300000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507360000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 81.93, "quote_volume": 178.68933, "trades": 1, "taker_buy_volume": 81.93, "taker_buy_quote": 178.68933}, {"ts": 1770507420000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507480000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507660000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 2.179, "high": 2.18, "low": 2.179, "close": 2.18, "volume": 83.5, "quote_volume": 181.98825, "trades": 3, "taker_buy_volume": 41.75, "taker_buy_quote": 91.015}, {"ts": 1770507960000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508080000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 2.185, "high": 2.187, "low": 2.183, "close": 2.183, "volume": 13.56, "quote_volume": 29.62192, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 21.85044}, {"ts": 1770508320000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.0, "quote_volume": 10.93, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.93}, {"ts": 1770508380000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508440000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 33.86, "quote_volume": 73.91638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 10.0, "quote_volume": 21.86, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 21.86}, {"ts": 1770508560000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 10.0, "quote_volume": 21.85, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 21.85}, {"ts": 1770508620000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 10.0, "quote_volume": 21.87, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 21.87}, {"ts": 1770508800000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 10.0, "quote_volume": 21.87, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 21.87}, {"ts": 1770508860000, "open": 2.181, "high": 2.183, "low": 2.179, "close": 2.183, "volume": 65.98, "quote_volume": 143.89732, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 21.825}, {"ts": 1770508920000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 5.0, "quote_volume": 10.915, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.915}, {"ts": 1770508980000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509040000, "open": 2.184, "high": 2.185, "low": 2.184, "close": 2.185, "volume": 10.0, "quote_volume": 21.845, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 21.845}, {"ts": 1770509100000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 5.0, "quote_volume": 10.93, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.93}, {"ts": 1770509220000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 5.0, "quote_volume": 10.935, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.935}, {"ts": 1770509280000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509340000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509400000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509460000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509520000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509580000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509640000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 36.57, "quote_volume": 79.68603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509700000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509880000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510060000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510300000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510360000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 5.2, "quote_volume": 11.3256, "trades": 2, "taker_buy_volume": 5.2, "taker_buy_quote": 11.3256}, {"ts": 1770510420000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510540000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 31.26, "quote_volume": 68.05302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510600000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 41.75, "quote_volume": 91.015, "trades": 1, "taker_buy_volume": 41.75, "taker_buy_quote": 91.015}, {"ts": 1770510660000, "open": 2.182, "high": 2.184, "low": 2.182, "close": 2.184, "volume": 113.22, "quote_volume": 247.09665, "trades": 4, "taker_buy_volume": 113.22, "taker_buy_quote": 247.09665}, {"ts": 1770510720000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510780000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510840000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 2.175, "high": 2.175, "low": 2.173, "close": 2.173, "volume": 119.31, "quote_volume": 259.41461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 2.175, "high": 2.175, "low": 2.173, "close": 2.173, "volume": 345.69, "quote_volume": 751.65242, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511020000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 8.16, "quote_volume": 17.77248, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 17.77248}, {"ts": 1770511080000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511140000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 36.48, "quote_volume": 79.45344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511260000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511320000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511440000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511560000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511620000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511680000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511800000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 2.6, "quote_volume": 5.6628, "trades": 1, "taker_buy_volume": 2.6, "taker_buy_quote": 5.6628}, {"ts": 1770511860000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511920000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512100000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512280000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512340000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 38.36, "quote_volume": 83.39464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512400000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 56.35, "quote_volume": 122.44855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512460000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512520000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512580000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512640000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512700000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 2.73, "quote_volume": 5.93775, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 5.93775}, {"ts": 1770512880000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513000000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 36.38, "quote_volume": 78.90822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513060000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513180000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513240000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513300000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513360000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513420000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513540000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513720000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 7.96, "quote_volume": 17.25728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 12.09, "quote_volume": 26.18694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 2.165, "high": 2.165, "low": 2.163, "close": 2.163, "volume": 232.37, "quote_volume": 502.63845, "trades": 4, "taker_buy_volume": 176.04, "taker_buy_quote": 380.77452}, {"ts": 1770513900000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 4.86, "quote_volume": 10.50732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 2.162, "high": 2.163, "low": 2.16, "close": 2.163, "volume": 36.58, "quote_volume": 79.09433, "trades": 3, "taker_buy_volume": 27.11, "taker_buy_quote": 58.63893}, {"ts": 1770514020000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 36.31, "quote_volume": 78.50222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514320000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514380000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514560000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514680000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 3.37, "quote_volume": 7.29605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515160000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 6.2, "quote_volume": 13.4044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 36.15, "quote_volume": 78.12015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515460000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515520000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515580000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 36.17, "quote_volume": 78.23571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515760000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 27.9, "quote_volume": 60.3477, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515820000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 2.161, "high": 2.161, "low": 2.16, "close": 2.16, "volume": 55.0, "quote_volume": 118.84175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516000000, "open": 2.163, "high": 2.163, "low": 2.161, "close": 2.162, "volume": 189.22, "quote_volume": 409.13857, "trades": 27, "taker_buy_volume": 36.09, "taker_buy_quote": 77.99511}, {"ts": 1770516060000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516120000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 12.06, "quote_volume": 26.08578, "trades": 2, "taker_buy_volume": 12.06, "taker_buy_quote": 26.08578}, {"ts": 1770516180000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516240000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 14.84, "quote_volume": 32.14344, "trades": 2, "taker_buy_volume": 14.84, "taker_buy_quote": 32.14344}, {"ts": 1770516720000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 36.12, "quote_volume": 77.98308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517260000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 15.75, "quote_volume": 34.13025, "trades": 1, "taker_buy_volume": 15.75, "taker_buy_quote": 34.13025}, {"ts": 1770517380000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 7.02, "quote_volume": 15.21936, "trades": 1, "taker_buy_volume": 7.02, "taker_buy_quote": 15.21936}, {"ts": 1770517440000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 11.41, "quote_volume": 24.69124, "trades": 1, "taker_buy_volume": 11.41, "taker_buy_quote": 24.69124}, {"ts": 1770517500000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517560000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 7.03, "quote_volume": 15.19886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517680000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517740000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 9.3, "quote_volume": 20.0601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 36.2, "quote_volume": 78.07965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 1.66, "quote_volume": 3.57896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517980000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 2.153, "high": 2.153, "low": 2.145, "close": 2.145, "volume": 539.65, "quote_volume": 1159.69483, "trades": 14, "taker_buy_volume": 16.53, "taker_buy_quote": 35.45685}, {"ts": 1770518100000, "open": 2.146, "high": 2.149, "low": 2.144, "close": 2.149, "volume": 133.65, "quote_volume": 287.03175, "trades": 11, "taker_buy_volume": 128.73, "taker_buy_quote": 276.48327}, {"ts": 1770518160000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518220000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 361.08, "quote_volume": 774.87768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518280000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 15.0, "quote_volume": 32.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 2.144, "high": 2.144, "low": 2.143, "close": 2.143, "volume": 130.31, "quote_volume": 279.29608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518820000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518880000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 2.146, "high": 2.146, "low": 2.145, "close": 2.145, "volume": 38.11, "quote_volume": 81.75056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519300000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 80.19, "quote_volume": 172.16793, "trades": 3, "taker_buy_volume": 80.19, "taker_buy_quote": 172.16793}, {"ts": 1770519360000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 81.05, "quote_volume": 174.06292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 2.149, "high": 2.152, "low": 2.149, "close": 2.15, "volume": 401.13, "quote_volume": 862.92952, "trades": 10, "taker_buy_volume": 385.27, "taker_buy_quote": 828.82411}, {"ts": 1770519480000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519600000, "open": 2.151, "high": 2.151, "low": 2.15, "close": 2.15, "volume": 92.93, "quote_volume": 199.88633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519660000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 4.69, "quote_volume": 10.09757, "trades": 1, "taker_buy_volume": 4.69, "taker_buy_quote": 10.09757}, {"ts": 1770520020000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520080000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520140000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 5.67, "quote_volume": 12.20751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520200000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 2.153, "high": 2.154, "low": 2.153, "close": 2.153, "volume": 41.78, "quote_volume": 89.95547, "trades": 4, "taker_buy_volume": 5.82, "taker_buy_quote": 12.53359}, {"ts": 1770520500000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520740000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 22.86, "quote_volume": 49.17186, "trades": 1, "taker_buy_volume": 22.86, "taker_buy_quote": 49.17186}, {"ts": 1770520800000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 2.57, "quote_volume": 5.53064, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 5.53064}, {"ts": 1770520860000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520920000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521220000, "open": 2.152, "high": 2.152, "low": 2.151, "close": 2.152, "volume": 16.42, "quote_volume": 35.325, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 12.00816}, {"ts": 1770521280000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 24.14, "quote_volume": 51.97342, "trades": 1, "taker_buy_volume": 24.14, "taker_buy_quote": 51.97342}, {"ts": 1770521400000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 27.91, "quote_volume": 60.0065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521580000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521640000, "open": 2.15, "high": 2.154, "low": 2.149, "close": 2.154, "volume": 129.34, "quote_volume": 278.08784, "trades": 11, "taker_buy_volume": 23.17, "taker_buy_quote": 49.88676}, {"ts": 1770521700000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 2.149, "high": 2.15, "low": 2.142, "close": 2.15, "volume": 165.79, "quote_volume": 355.88325, "trades": 14, "taker_buy_volume": 22.84, "taker_buy_quote": 49.06651}, {"ts": 1770521820000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522060000, "open": 2.147, "high": 2.147, "low": 2.146, "close": 2.146, "volume": 7.86, "quote_volume": 16.87099, "trades": 3, "taker_buy_volume": 2.57, "taker_buy_quote": 5.51779}, {"ts": 1770522120000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522180000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 5.29, "quote_volume": 11.35234, "trades": 1, "taker_buy_volume": 5.29, "taker_buy_quote": 11.35234}, {"ts": 1770522360000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 2.144, "high": 2.146, "low": 2.144, "close": 2.146, "volume": 55.27, "quote_volume": 118.54638, "trades": 4, "taker_buy_volume": 32.46, "taker_buy_quote": 69.64174}, {"ts": 1770522540000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 35.98, "quote_volume": 77.14112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 2.143, "high": 2.144, "low": 2.143, "close": 2.144, "volume": 123.24, "quote_volume": 264.12232, "trades": 2, "taker_buy_volume": 19.0, "taker_buy_quote": 40.736}, {"ts": 1770522900000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 24.66, "quote_volume": 52.82172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 9.16, "quote_volume": 19.61156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523080000, "open": 2.14, "high": 2.14, "low": 2.139, "close": 2.139, "volume": 82.14, "quote_volume": 175.73921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 5.48, "quote_volume": 11.7272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 2.138, "high": 2.14, "low": 2.136, "close": 2.14, "volume": 83.13, "quote_volume": 177.76808, "trades": 4, "taker_buy_volume": 26.81, "taker_buy_quote": 57.3734}, {"ts": 1770523260000, "open": 2.146, "high": 2.149, "low": 2.146, "close": 2.149, "volume": 578.8, "quote_volume": 1242.43787, "trades": 9, "taker_buy_volume": 578.8, "taker_buy_quote": 1242.43787}, {"ts": 1770523320000, "open": 2.148, "high": 2.161, "low": 2.148, "close": 2.161, "volume": 651.03, "quote_volume": 1403.0588, "trades": 41, "taker_buy_volume": 368.07, "taker_buy_quote": 794.09557}, {"ts": 1770523380000, "open": 2.16, "high": 2.168, "low": 2.152, "close": 2.152, "volume": 3763.1, "quote_volume": 8121.77355, "trades": 98, "taker_buy_volume": 1693.76, "taker_buy_quote": 3664.66975}, {"ts": 1770523440000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523500000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 5.26, "quote_volume": 11.35634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 2.162, "high": 2.166, "low": 2.15, "close": 2.161, "volume": 1265.52, "quote_volume": 2734.04116, "trades": 61, "taker_buy_volume": 59.66, "taker_buy_quote": 128.98566}, {"ts": 1770523740000, "open": 2.155, "high": 2.163, "low": 2.15, "close": 2.16, "volume": 1075.64, "quote_volume": 2318.42931, "trades": 91, "taker_buy_volume": 377.73, "taker_buy_quote": 814.85857}, {"ts": 1770523800000, "open": 2.159, "high": 2.159, "low": 2.158, "close": 2.158, "volume": 140.96, "quote_volume": 304.24769, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523860000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524040000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524100000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524160000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 8.1, "quote_volume": 17.5122, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 17.5122}, {"ts": 1770524340000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 49.75, "quote_volume": 107.50975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 2.51, "quote_volume": 5.43164, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 5.43164}, {"ts": 1770524460000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 2.167, "high": 2.169, "low": 2.167, "close": 2.169, "volume": 119.43, "quote_volume": 259.02843, "trades": 11, "taker_buy_volume": 119.43, "taker_buy_quote": 259.02843}, {"ts": 1770524580000, "open": 2.168, "high": 2.168, "low": 2.148, "close": 2.155, "volume": 3797.43, "quote_volume": 8190.25585, "trades": 104, "taker_buy_volume": 1536.72, "taker_buy_quote": 3304.9149}, {"ts": 1770524640000, "open": 2.157, "high": 2.161, "low": 2.156, "close": 2.156, "volume": 54.96, "quote_volume": 118.55635, "trades": 7, "taker_buy_volume": 18.68, "taker_buy_quote": 40.32958}, {"ts": 1770524700000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 25.66, "quote_volume": 55.32296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524820000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 2.149, "high": 2.149, "low": 2.128, "close": 2.131, "volume": 5721.36, "quote_volume": 12241.03994, "trades": 280, "taker_buy_volume": 794.54, "taker_buy_quote": 1697.23856}, {"ts": 1770525420000, "open": 2.134, "high": 2.134, "low": 2.133, "close": 2.133, "volume": 135.83, "quote_volume": 289.804, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525480000, "open": 2.131, "high": 2.139, "low": 2.111, "close": 2.118, "volume": 21634.3, "quote_volume": 45902.98176, "trades": 346, "taker_buy_volume": 14535.23, "taker_buy_quote": 30841.06306}, {"ts": 1770525540000, "open": 2.116, "high": 2.117, "low": 2.114, "close": 2.116, "volume": 938.95, "quote_volume": 1985.64754, "trades": 39, "taker_buy_volume": 55.76, "taker_buy_quote": 118.02974}, {"ts": 1770525600000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 36.17, "quote_volume": 76.49955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 2.116, "high": 2.128, "low": 2.102, "close": 2.105, "volume": 14786.01, "quote_volume": 31166.45888, "trades": 323, "taker_buy_volume": 9309.38, "taker_buy_quote": 19611.37165}, {"ts": 1770525720000, "open": 2.104, "high": 2.112, "low": 2.095, "close": 2.095, "volume": 10282.41, "quote_volume": 21609.57401, "trades": 270, "taker_buy_volume": 5703.96, "taker_buy_quote": 11984.8635}, {"ts": 1770525780000, "open": 2.099, "high": 2.103, "low": 2.09, "close": 2.099, "volume": 3059.94, "quote_volume": 6416.78373, "trades": 84, "taker_buy_volume": 1387.43, "taker_buy_quote": 2908.17012}, {"ts": 1770525840000, "open": 2.098, "high": 2.103, "low": 2.096, "close": 2.096, "volume": 104.47, "quote_volume": 219.21362, "trades": 19, "taker_buy_volume": 44.52, "taker_buy_quote": 93.46026}, {"ts": 1770525900000, "open": 2.101, "high": 2.102, "low": 2.101, "close": 2.102, "volume": 18.74, "quote_volume": 39.38363, "trades": 3, "taker_buy_volume": 18.74, "taker_buy_quote": 39.38363}, {"ts": 1770525960000, "open": 2.102, "high": 2.102, "low": 2.1, "close": 2.1, "volume": 63.85, "quote_volume": 134.15742, "trades": 13, "taker_buy_volume": 36.21, "taker_buy_quote": 76.11342}, {"ts": 1770526020000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526080000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 2.107, "high": 2.109, "low": 2.107, "close": 2.109, "volume": 52.88, "quote_volume": 111.50946, "trades": 3, "taker_buy_volume": 52.88, "taker_buy_quote": 111.50946}, {"ts": 1770526260000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 19.02, "quote_volume": 40.0371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 2.106, "high": 2.106, "low": 2.101, "close": 2.101, "volume": 688.15, "quote_volume": 1447.5496, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 2.104, "high": 2.107, "low": 2.104, "close": 2.105, "volume": 204.99, "quote_volume": 431.3349, "trades": 6, "taker_buy_volume": 204.99, "taker_buy_quote": 431.3349}, {"ts": 1770526440000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 2.11, "high": 2.112, "low": 2.11, "close": 2.112, "volume": 40.25, "quote_volume": 84.99794, "trades": 2, "taker_buy_volume": 40.25, "taker_buy_quote": 84.99794}, {"ts": 1770526560000, "open": 2.111, "high": 2.111, "low": 2.108, "close": 2.109, "volume": 259.64, "quote_volume": 547.66039, "trades": 29, "taker_buy_volume": 5.22, "taker_buy_quote": 11.01942}, {"ts": 1770526620000, "open": 2.109, "high": 2.11, "low": 2.109, "close": 2.11, "volume": 13.01, "quote_volume": 27.44758, "trades": 3, "taker_buy_volume": 13.01, "taker_buy_quote": 27.44758}, {"ts": 1770526680000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 18.97, "quote_volume": 40.0267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526800000, "open": 2.113, "high": 2.114, "low": 2.107, "close": 2.109, "volume": 411.93, "quote_volume": 869.19776, "trades": 43, "taker_buy_volume": 7.56, "taker_buy_quote": 15.9768}, {"ts": 1770526860000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526920000, "open": 2.111, "high": 2.111, "low": 2.107, "close": 2.107, "volume": 222.46, "quote_volume": 469.2343, "trades": 21, "taker_buy_volume": 34.51, "taker_buy_quote": 72.74968}, {"ts": 1770526980000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527100000, "open": 2.112, "high": 2.113, "low": 2.112, "close": 2.112, "volume": 89.98, "quote_volume": 190.0567, "trades": 10, "taker_buy_volume": 9.47, "taker_buy_quote": 20.00064}, {"ts": 1770527160000, "open": 2.112, "high": 2.112, "low": 2.11, "close": 2.111, "volume": 127.09, "quote_volume": 268.27095, "trades": 14, "taker_buy_volume": 31.52, "taker_buy_quote": 66.54157}, {"ts": 1770527220000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 2.61, "quote_volume": 5.50449, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 5.50449}, {"ts": 1770527280000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 3.5, "quote_volume": 7.3885, "trades": 1, "taker_buy_volume": 3.5, "taker_buy_quote": 7.3885}, {"ts": 1770527340000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 3.05, "quote_volume": 6.4477, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 6.4477}, {"ts": 1770527400000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 80.52, "quote_volume": 170.2998, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527460000, "open": 2.116, "high": 2.116, "low": 2.114, "close": 2.114, "volume": 24.28, "quote_volume": 51.35155, "trades": 4, "taker_buy_volume": 9.46, "taker_buy_quote": 20.01736}, {"ts": 1770527520000, "open": 2.116, "high": 2.119, "low": 2.116, "close": 2.119, "volume": 71.71, "quote_volume": 151.86836, "trades": 14, "taker_buy_volume": 36.62, "taker_buy_quote": 77.57055}, {"ts": 1770527580000, "open": 2.119, "high": 2.119, "low": 2.086, "close": 2.088, "volume": 4462.34, "quote_volume": 9393.40814, "trades": 168, "taker_buy_volume": 321.06, "taker_buy_quote": 678.25449}, {"ts": 1770527640000, "open": 2.09, "high": 2.109, "low": 2.084, "close": 2.105, "volume": 4244.35, "quote_volume": 8883.31269, "trades": 94, "taker_buy_volume": 2493.39, "taker_buy_quote": 5222.6553}, {"ts": 1770527700000, "open": 2.105, "high": 2.113, "low": 2.103, "close": 2.113, "volume": 812.94, "quote_volume": 1710.93417, "trades": 44, "taker_buy_volume": 187.83, "taker_buy_quote": 395.61756}, {"ts": 1770527760000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 15.69, "quote_volume": 33.13728, "trades": 2, "taker_buy_volume": 15.69, "taker_buy_quote": 33.13728}, {"ts": 1770527820000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 10.23, "quote_volume": 21.61599, "trades": 3, "taker_buy_volume": 2.73, "taker_buy_quote": 5.76849}, {"ts": 1770527880000, "open": 2.114, "high": 2.121, "low": 2.114, "close": 2.12, "volume": 592.7, "quote_volume": 1254.37192, "trades": 25, "taker_buy_volume": 476.83, "taker_buy_quote": 1009.42274}, {"ts": 1770527940000, "open": 2.117, "high": 2.118, "low": 2.113, "close": 2.113, "volume": 298.72, "quote_volume": 631.49173, "trades": 10, "taker_buy_volume": 2.8, "taker_buy_quote": 5.9304}, {"ts": 1770528000000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 2.11, "high": 2.11, "low": 2.108, "close": 2.108, "volume": 168.5, "quote_volume": 355.2357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 2.113, "high": 2.118, "low": 2.113, "close": 2.118, "volume": 138.92, "quote_volume": 293.62012, "trades": 3, "taker_buy_volume": 138.92, "taker_buy_quote": 293.62012}, {"ts": 1770528180000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 2.113, "high": 2.116, "low": 2.113, "close": 2.116, "volume": 111.43, "quote_volume": 235.74616, "trades": 9, "taker_buy_volume": 111.43, "taker_buy_quote": 235.74616}, {"ts": 1770528300000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 51.59, "quote_volume": 109.00967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528360000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 2.118, "high": 2.12, "low": 2.118, "close": 2.12, "volume": 32.64, "quote_volume": 69.16932, "trades": 4, "taker_buy_volume": 32.64, "taker_buy_quote": 69.16932}, {"ts": 1770528600000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 2.112, "high": 2.114, "low": 2.112, "close": 2.114, "volume": 22.17, "quote_volume": 46.85792, "trades": 4, "taker_buy_volume": 22.17, "taker_buy_quote": 46.85792}, {"ts": 1770528900000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 35.43, "quote_volume": 74.72187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 2.113, "high": 2.113, "low": 2.104, "close": 2.11, "volume": 2731.78, "quote_volume": 5765.041, "trades": 56, "taker_buy_volume": 396.4, "taker_buy_quote": 836.02813}, {"ts": 1770529200000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 18.96, "quote_volume": 40.0056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 2.112, "high": 2.112, "low": 2.106, "close": 2.108, "volume": 1086.96, "quote_volume": 2294.02823, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529380000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 2.109, "high": 2.109, "low": 2.105, "close": 2.105, "volume": 241.05, "quote_volume": 508.07328, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 91.59, "quote_volume": 192.88854, "trades": 13, "taker_buy_volume": 59.39, "taker_buy_quote": 125.07534}, {"ts": 1770529560000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 2.57, "quote_volume": 5.41499, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 5.41499}, {"ts": 1770529680000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 11.67, "quote_volume": 24.58869, "trades": 2, "taker_buy_volume": 11.67, "taker_buy_quote": 24.58869}, {"ts": 1770529740000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 3.71, "quote_volume": 7.80955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 8.36, "quote_volume": 17.60616, "trades": 2, "taker_buy_volume": 8.36, "taker_buy_quote": 17.60616}, {"ts": 1770530340000, "open": 2.106, "high": 2.106, "low": 2.105, "close": 2.105, "volume": 65.68, "quote_volume": 138.29815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 2.106, "high": 2.108, "low": 2.106, "close": 2.108, "volume": 75.76, "quote_volume": 159.57511, "trades": 8, "taker_buy_volume": 21.05, "taker_buy_quote": 44.35585}, {"ts": 1770530460000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 17.73, "quote_volume": 37.37484, "trades": 8, "taker_buy_volume": 17.73, "taker_buy_quote": 37.37484}, {"ts": 1770530520000, "open": 2.107, "high": 2.107, "low": 2.106, "close": 2.106, "volume": 23.23, "quote_volume": 48.9361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530580000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 9.51, "quote_volume": 20.01855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 2.104, "high": 2.122, "low": 2.102, "close": 2.119, "volume": 4385.33, "quote_volume": 9264.68887, "trades": 68, "taker_buy_volume": 2870.99, "taker_buy_quote": 6061.69414}, {"ts": 1770530700000, "open": 2.121, "high": 2.131, "low": 2.119, "close": 2.12, "volume": 8264.58, "quote_volume": 17586.35077, "trades": 91, "taker_buy_volume": 2219.16, "taker_buy_quote": 4716.0717}, {"ts": 1770530760000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530820000, "open": 2.117, "high": 2.12, "low": 2.117, "close": 2.12, "volume": 139.74, "quote_volume": 296.08242, "trades": 10, "taker_buy_volume": 133.68, "taker_buy_quote": 283.2534}, {"ts": 1770530880000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 18.97, "quote_volume": 40.15949, "trades": 3, "taker_buy_volume": 18.97, "taker_buy_quote": 40.15949}, {"ts": 1770531180000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531240000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531300000, "open": 2.121, "high": 2.121, "low": 2.12, "close": 2.12, "volume": 161.33, "quote_volume": 342.06135, "trades": 7, "taker_buy_volume": 29.33, "taker_buy_quote": 62.1796}, {"ts": 1770531360000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 7.8, "quote_volume": 16.5516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531420000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 2.122, "high": 2.122, "low": 2.121, "close": 2.121, "volume": 328.36, "quote_volume": 696.50837, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 200.4, "quote_volume": 424.4472, "trades": 6, "taker_buy_volume": 200.4, "taker_buy_quote": 424.4472}, {"ts": 1770532140000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 5.5, "quote_volume": 11.649, "trades": 3, "taker_buy_volume": 5.5, "taker_buy_quote": 11.649}, {"ts": 1770532200000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 2.117, "high": 2.117, "low": 2.114, "close": 2.114, "volume": 27.77, "quote_volume": 58.77676, "trades": 2, "taker_buy_volume": 23.66, "taker_buy_quote": 50.08822}, {"ts": 1770532380000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 5.79, "quote_volume": 12.22269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 2.11, "high": 2.11, "low": 2.109, "close": 2.109, "volume": 100.58, "quote_volume": 212.1356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532740000, "open": 2.109, "high": 2.109, "low": 2.107, "close": 2.107, "volume": 172.22, "quote_volume": 363.06548, "trades": 18, "taker_buy_volume": 30.68, "taker_buy_quote": 64.70412}, {"ts": 1770532800000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 2.107, "high": 2.107, "low": 2.105, "close": 2.105, "volume": 11.19, "quote_volume": 23.56791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533040000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533160000, "open": 2.109, "high": 2.112, "low": 2.109, "close": 2.112, "volume": 489.6, "quote_volume": 1033.53969, "trades": 10, "taker_buy_volume": 104.87, "taker_buy_quote": 221.37466}, {"ts": 1770533220000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533280000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533700000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 2.11, "high": 2.11, "low": 2.108, "close": 2.108, "volume": 9.81, "quote_volume": 20.68766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 2.109, "high": 2.109, "low": 2.108, "close": 2.108, "volume": 54.54, "quote_volume": 115.00353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534000000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 67.8, "quote_volume": 142.9224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534060000, "open": 2.11, "high": 2.113, "low": 2.11, "close": 2.111, "volume": 124.78, "quote_volume": 263.4889, "trades": 21, "taker_buy_volume": 101.27, "taker_buy_quote": 213.85929}, {"ts": 1770534120000, "open": 2.109, "high": 2.114, "low": 2.109, "close": 2.114, "volume": 90.45, "quote_volume": 191.07195, "trades": 12, "taker_buy_volume": 90.45, "taker_buy_quote": 191.07195}, {"ts": 1770534180000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 47.14, "quote_volume": 99.51254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534300000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534360000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 3.99, "quote_volume": 8.40693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 62.41, "quote_volume": 131.56028, "trades": 4, "taker_buy_volume": 11.17, "taker_buy_quote": 23.54636}, {"ts": 1770534540000, "open": 2.105, "high": 2.105, "low": 2.104, "close": 2.104, "volume": 7.92, "quote_volume": 16.66732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534600000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534660000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534720000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 11.17, "quote_volume": 23.51285, "trades": 4, "taker_buy_volume": 11.17, "taker_buy_quote": 23.51285}, {"ts": 1770534780000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 18.08, "quote_volume": 38.07648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 6.21, "quote_volume": 13.06584, "trades": 1, "taker_buy_volume": 6.21, "taker_buy_quote": 13.06584}, {"ts": 1770535080000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 2.102, "high": 2.102, "low": 2.094, "close": 2.096, "volume": 362.2, "quote_volume": 759.25353, "trades": 15, "taker_buy_volume": 98.01, "taker_buy_quote": 205.27785}, {"ts": 1770535260000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535320000, "open": 2.096, "high": 2.103, "low": 2.095, "close": 2.103, "volume": 251.98, "quote_volume": 529.18313, "trades": 17, "taker_buy_volume": 233.12, "taker_buy_quote": 489.65897}, {"ts": 1770535380000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535500000, "open": 2.102, "high": 2.103, "low": 2.102, "close": 2.103, "volume": 18.65, "quote_volume": 39.20978, "trades": 9, "taker_buy_volume": 18.65, "taker_buy_quote": 39.20978}, {"ts": 1770535560000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 2.37, "quote_volume": 4.98648, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 4.98648}, {"ts": 1770535620000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 47.64, "quote_volume": 100.09164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535800000, "open": 2.098, "high": 2.103, "low": 2.096, "close": 2.103, "volume": 187.16, "quote_volume": 392.74558, "trades": 14, "taker_buy_volume": 43.07, "taker_buy_quote": 90.53488}, {"ts": 1770535860000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535980000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536040000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 18.27, "quote_volume": 38.47662, "trades": 1, "taker_buy_volume": 18.27, "taker_buy_quote": 38.47662}, {"ts": 1770536100000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536160000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 2.107, "high": 2.108, "low": 2.107, "close": 2.108, "volume": 43.12, "quote_volume": 90.86809, "trades": 5, "taker_buy_volume": 43.12, "taker_buy_quote": 90.86809}, {"ts": 1770536280000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536400000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 35.58, "quote_volume": 74.8959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536460000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536580000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536700000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 11.17, "quote_volume": 23.52402, "trades": 2, "taker_buy_volume": 11.17, "taker_buy_quote": 23.52402}, {"ts": 1770536760000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536820000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 2.85, "quote_volume": 6.01065, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 6.01065}, {"ts": 1770536880000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 870.01, "quote_volume": 1835.7211, "trades": 5, "taker_buy_volume": 41.75, "taker_buy_quote": 88.0925}, {"ts": 1770536940000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537000000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537060000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537240000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 35.7, "quote_volume": 75.327, "trades": 5, "taker_buy_volume": 35.7, "taker_buy_quote": 75.327}, {"ts": 1770537300000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 47.36, "quote_volume": 100.07168, "trades": 5, "taker_buy_volume": 47.36, "taker_buy_quote": 100.07168}, {"ts": 1770537360000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537480000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537540000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 2.113, "high": 2.113, "low": 2.11, "close": 2.11, "volume": 155.57, "quote_volume": 328.55561, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 9.06, "quote_volume": 19.1619, "trades": 1, "taker_buy_volume": 9.06, "taker_buy_quote": 19.1619}, {"ts": 1770537720000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 2.113, "high": 2.116, "low": 2.113, "close": 2.116, "volume": 33.86, "quote_volume": 71.59759, "trades": 7, "taker_buy_volume": 33.86, "taker_buy_quote": 71.59759}, {"ts": 1770537840000, "open": 2.117, "high": 2.117, "low": 2.116, "close": 2.116, "volume": 29.58, "quote_volume": 62.59749, "trades": 2, "taker_buy_volume": 6.21, "taker_buy_quote": 13.14657}, {"ts": 1770537900000, "open": 2.115, "high": 2.116, "low": 2.115, "close": 2.116, "volume": 70.8, "quote_volume": 149.76852, "trades": 9, "taker_buy_volume": 37.69, "taker_buy_quote": 79.74087}, {"ts": 1770537960000, "open": 2.118, "high": 2.119, "low": 2.118, "close": 2.119, "volume": 49.85, "quote_volume": 105.58765, "trades": 4, "taker_buy_volume": 49.85, "taker_buy_quote": 105.58765}, {"ts": 1770538020000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538080000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 4.76, "quote_volume": 10.07692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 9.36, "quote_volume": 19.81512, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 19.81512}, {"ts": 1770538260000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 11.17, "quote_volume": 23.62455, "trades": 2, "taker_buy_volume": 11.17, "taker_buy_quote": 23.62455}, {"ts": 1770538320000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538380000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 33.08, "quote_volume": 69.76572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538860000, "open": 2.109, "high": 2.113, "low": 2.109, "close": 2.113, "volume": 18.88, "quote_volume": 39.8601, "trades": 4, "taker_buy_volume": 18.88, "taker_buy_quote": 39.8601}, {"ts": 1770538920000, "open": 2.115, "high": 2.126, "low": 2.115, "close": 2.126, "volume": 1975.29, "quote_volume": 4192.72649, "trades": 76, "taker_buy_volume": 1961.12, "taker_buy_quote": 4162.64358}, {"ts": 1770538980000, "open": 2.125, "high": 2.125, "low": 2.116, "close": 2.122, "volume": 64.21, "quote_volume": 136.10731, "trades": 17, "taker_buy_volume": 39.04, "taker_buy_quote": 82.75073}, {"ts": 1770539040000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 8.37, "quote_volume": 17.7444, "trades": 1, "taker_buy_volume": 8.37, "taker_buy_quote": 17.7444}, {"ts": 1770539100000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539160000, "open": 2.121, "high": 2.122, "low": 2.121, "close": 2.122, "volume": 9.72, "quote_volume": 20.61912, "trades": 3, "taker_buy_volume": 9.72, "taker_buy_quote": 20.61912}, {"ts": 1770539220000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 7.29, "quote_volume": 15.46209, "trades": 1, "taker_buy_volume": 7.29, "taker_buy_quote": 15.46209}, {"ts": 1770539280000, "open": 2.122, "high": 2.129, "low": 2.122, "close": 2.127, "volume": 124.25, "quote_volume": 264.10914, "trades": 21, "taker_buy_volume": 76.85, "taker_buy_quote": 163.28934}, {"ts": 1770539340000, "open": 2.124, "high": 2.127, "low": 2.124, "close": 2.127, "volume": 15.04, "quote_volume": 31.96752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539400000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 15.04, "quote_volume": 31.94496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539460000, "open": 2.124, "high": 2.126, "low": 2.124, "close": 2.126, "volume": 8.59, "quote_volume": 18.24992, "trades": 2, "taker_buy_volume": 8.59, "taker_buy_quote": 18.24992}, {"ts": 1770539520000, "open": 2.126, "high": 2.131, "low": 2.126, "close": 2.131, "volume": 32.76, "quote_volume": 69.75706, "trades": 10, "taker_buy_volume": 32.76, "taker_buy_quote": 69.75706}, {"ts": 1770539580000, "open": 2.131, "high": 2.134, "low": 2.131, "close": 2.134, "volume": 116.2, "quote_volume": 247.77816, "trades": 5, "taker_buy_volume": 116.2, "taker_buy_quote": 247.77816}, {"ts": 1770539640000, "open": 2.137, "high": 2.139, "low": 2.137, "close": 2.137, "volume": 36.29, "quote_volume": 77.59863, "trades": 6, "taker_buy_volume": 30.61, "taker_buy_quote": 65.46047}, {"ts": 1770539700000, "open": 2.138, "high": 2.139, "low": 2.138, "close": 2.139, "volume": 29.51, "quote_volume": 63.1111, "trades": 3, "taker_buy_volume": 29.51, "taker_buy_quote": 63.1111}, {"ts": 1770539760000, "open": 2.138, "high": 2.141, "low": 2.138, "close": 2.141, "volume": 13.9, "quote_volume": 29.7305, "trades": 4, "taker_buy_volume": 13.9, "taker_buy_quote": 29.7305}, {"ts": 1770539820000, "open": 2.141, "high": 2.141, "low": 2.139, "close": 2.14, "volume": 14.17, "quote_volume": 30.32403, "trades": 3, "taker_buy_volume": 14.17, "taker_buy_quote": 30.32403}, {"ts": 1770539880000, "open": 2.137, "high": 2.138, "low": 2.136, "close": 2.138, "volume": 21.29, "quote_volume": 45.49693, "trades": 6, "taker_buy_volume": 21.29, "taker_buy_quote": 45.49693}, {"ts": 1770539940000, "open": 2.135, "high": 2.135, "low": 2.134, "close": 2.135, "volume": 18.98, "quote_volume": 40.51734, "trades": 3, "taker_buy_volume": 6.11, "taker_buy_quote": 13.03989}, {"ts": 1770540000000, "open": 2.132, "high": 2.134, "low": 2.131, "close": 2.134, "volume": 26.05, "quote_volume": 55.55334, "trades": 8, "taker_buy_volume": 26.05, "taker_buy_quote": 55.55334}, {"ts": 1770540060000, "open": 2.132, "high": 2.132, "low": 2.131, "close": 2.132, "volume": 17.01, "quote_volume": 36.26036, "trades": 3, "taker_buy_volume": 17.01, "taker_buy_quote": 36.26036}, {"ts": 1770540120000, "open": 2.136, "high": 2.136, "low": 2.135, "close": 2.135, "volume": 18.16, "quote_volume": 38.78005, "trades": 3, "taker_buy_volume": 18.16, "taker_buy_quote": 38.78005}, {"ts": 1770540180000, "open": 2.134, "high": 2.135, "low": 2.134, "close": 2.135, "volume": 13.36, "quote_volume": 28.51777, "trades": 3, "taker_buy_volume": 13.36, "taker_buy_quote": 28.51777}, {"ts": 1770540240000, "open": 2.135, "high": 2.135, "low": 2.128, "close": 2.128, "volume": 49.34, "quote_volume": 105.10065, "trades": 5, "taker_buy_volume": 13.19, "taker_buy_quote": 28.16065}, {"ts": 1770540300000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 15.91, "quote_volume": 33.87239, "trades": 3, "taker_buy_volume": 15.91, "taker_buy_quote": 33.87239}, {"ts": 1770540360000, "open": 2.129, "high": 2.131, "low": 2.129, "close": 2.129, "volume": 14.26, "quote_volume": 30.3746, "trades": 3, "taker_buy_volume": 14.26, "taker_buy_quote": 30.3746}, {"ts": 1770540420000, "open": 2.126, "high": 2.128, "low": 2.126, "close": 2.128, "volume": 17.38, "quote_volume": 36.9623, "trades": 5, "taker_buy_volume": 17.38, "taker_buy_quote": 36.9623}, {"ts": 1770540480000, "open": 2.131, "high": 2.131, "low": 2.13, "close": 2.13, "volume": 18.97, "quote_volume": 40.4139, "trades": 4, "taker_buy_volume": 18.97, "taker_buy_quote": 40.4139}, {"ts": 1770540540000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 13.32, "quote_volume": 28.42488, "trades": 3, "taker_buy_volume": 13.32, "taker_buy_quote": 28.42488}, {"ts": 1770540600000, "open": 2.132, "high": 2.132, "low": 2.131, "close": 2.131, "volume": 15.24, "quote_volume": 32.48331, "trades": 4, "taker_buy_volume": 15.24, "taker_buy_quote": 32.48331}, {"ts": 1770540660000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 9.6, "quote_volume": 20.4768, "trades": 1, "taker_buy_volume": 9.6, "taker_buy_quote": 20.4768}, {"ts": 1770540720000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 14.38, "quote_volume": 30.67254, "trades": 4, "taker_buy_volume": 14.38, "taker_buy_quote": 30.67254}, {"ts": 1770540780000, "open": 2.133, "high": 2.133, "low": 2.132, "close": 2.133, "volume": 20.94, "quote_volume": 44.65858, "trades": 3, "taker_buy_volume": 20.94, "taker_buy_quote": 44.65858}, {"ts": 1770540840000, "open": 2.137, "high": 2.137, "low": 2.134, "close": 2.136, "volume": 48.25, "quote_volume": 103.00193, "trades": 4, "taker_buy_volume": 15.67, "taker_buy_quote": 33.47621}, {"ts": 1770540900000, "open": 2.134, "high": 2.135, "low": 2.134, "close": 2.135, "volume": 5.87, "quote_volume": 12.52749, "trades": 2, "taker_buy_volume": 5.87, "taker_buy_quote": 12.52749}, {"ts": 1770540960000, "open": 2.137, "high": 2.138, "low": 2.137, "close": 2.138, "volume": 17.13, "quote_volume": 36.61203, "trades": 3, "taker_buy_volume": 17.13, "taker_buy_quote": 36.61203}, {"ts": 1770541020000, "open": 2.14, "high": 2.142, "low": 2.14, "close": 2.142, "volume": 15.85, "quote_volume": 33.933, "trades": 3, "taker_buy_volume": 15.85, "taker_buy_quote": 33.933}, {"ts": 1770541080000, "open": 2.142, "high": 2.143, "low": 2.142, "close": 2.143, "volume": 11.73, "quote_volume": 25.13348, "trades": 3, "taker_buy_volume": 11.73, "taker_buy_quote": 25.13348}, {"ts": 1770541140000, "open": 2.143, "high": 2.143, "low": 2.139, "close": 2.142, "volume": 79.8, "quote_volume": 170.75746, "trades": 5, "taker_buy_volume": 18.89, "taker_buy_quote": 40.47097}, {"ts": 1770541200000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 11.72, "quote_volume": 25.0808, "trades": 3, "taker_buy_volume": 11.72, "taker_buy_quote": 25.0808}, {"ts": 1770541260000, "open": 2.139, "high": 2.142, "low": 2.139, "close": 2.14, "volume": 20.78, "quote_volume": 44.47064, "trades": 6, "taker_buy_volume": 20.78, "taker_buy_quote": 44.47064}, {"ts": 1770541320000, "open": 2.141, "high": 2.141, "low": 2.14, "close": 2.14, "volume": 14.48, "quote_volume": 30.99709, "trades": 2, "taker_buy_volume": 14.48, "taker_buy_quote": 30.99709}, {"ts": 1770541380000, "open": 2.14, "high": 2.142, "low": 2.14, "close": 2.142, "volume": 15.21, "quote_volume": 32.56524, "trades": 2, "taker_buy_volume": 15.21, "taker_buy_quote": 32.56524}, {"ts": 1770541440000, "open": 2.142, "high": 2.143, "low": 2.142, "close": 2.143, "volume": 16.07, "quote_volume": 34.43093, "trades": 2, "taker_buy_volume": 16.07, "taker_buy_quote": 34.43093}, {"ts": 1770541500000, "open": 2.146, "high": 2.146, "low": 2.141, "close": 2.141, "volume": 11.75, "quote_volume": 25.19776, "trades": 3, "taker_buy_volume": 8.92, "taker_buy_quote": 19.13873}, {"ts": 1770541560000, "open": 2.145, "high": 2.145, "low": 2.144, "close": 2.144, "volume": 26.29, "quote_volume": 56.3833, "trades": 4, "taker_buy_volume": 26.29, "taker_buy_quote": 56.3833}, {"ts": 1770541620000, "open": 2.145, "high": 2.148, "low": 2.145, "close": 2.148, "volume": 74.75, "quote_volume": 160.37182, "trades": 8, "taker_buy_volume": 74.75, "taker_buy_quote": 160.37182}, {"ts": 1770541680000, "open": 2.149, "high": 2.152, "low": 2.149, "close": 2.15, "volume": 22.47, "quote_volume": 48.31743, "trades": 4, "taker_buy_volume": 22.47, "taker_buy_quote": 48.31743}, {"ts": 1770541740000, "open": 2.149, "high": 2.149, "low": 2.148, "close": 2.148, "volume": 14.89, "quote_volume": 31.98963, "trades": 2, "taker_buy_volume": 14.89, "taker_buy_quote": 31.98963}, {"ts": 1770541800000, "open": 2.146, "high": 2.151, "low": 2.146, "close": 2.151, "volume": 118.77, "quote_volume": 254.98381, "trades": 9, "taker_buy_volume": 118.77, "taker_buy_quote": 254.98381}, {"ts": 1770541860000, "open": 2.15, "high": 2.15, "low": 2.147, "close": 2.149, "volume": 27.81, "quote_volume": 59.74634, "trades": 3, "taker_buy_volume": 15.65, "taker_buy_quote": 33.63882}, {"ts": 1770541920000, "open": 2.146, "high": 2.147, "low": 2.143, "close": 2.147, "volume": 25.19, "quote_volume": 54.0321, "trades": 3, "taker_buy_volume": 14.92, "taker_buy_quote": 32.02349}, {"ts": 1770541980000, "open": 2.146, "high": 2.149, "low": 2.146, "close": 2.149, "volume": 44.51, "quote_volume": 95.56787, "trades": 5, "taker_buy_volume": 30.49, "taker_buy_quote": 65.48095}, {"ts": 1770542040000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 9.43, "quote_volume": 20.26507, "trades": 1, "taker_buy_volume": 9.43, "taker_buy_quote": 20.26507}, {"ts": 1770542100000, "open": 2.148, "high": 2.148, "low": 2.144, "close": 2.147, "volume": 25.11, "quote_volume": 53.9013, "trades": 4, "taker_buy_volume": 17.58, "taker_buy_quote": 37.75232}, {"ts": 1770542160000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 15.44, "quote_volume": 33.15445, "trades": 3, "taker_buy_volume": 15.44, "taker_buy_quote": 33.15445}, {"ts": 1770542220000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 13.57, "quote_volume": 29.16193, "trades": 2, "taker_buy_volume": 13.57, "taker_buy_quote": 29.16193}, {"ts": 1770542280000, "open": 2.15, "high": 2.152, "low": 2.15, "close": 2.15, "volume": 148.09, "quote_volume": 318.41542, "trades": 8, "taker_buy_volume": 98.54, "taker_buy_quote": 211.88292}, {"ts": 1770542340000, "open": 2.15, "high": 2.152, "low": 2.148, "close": 2.148, "volume": 40.7, "quote_volume": 87.4968, "trades": 4, "taker_buy_volume": 20.05, "taker_buy_quote": 43.1406}, {"ts": 1770542400000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 16.96, "quote_volume": 36.43008, "trades": 2, "taker_buy_volume": 16.96, "taker_buy_quote": 36.43008}, {"ts": 1770542460000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 12.54, "quote_volume": 26.93592, "trades": 3, "taker_buy_volume": 12.54, "taker_buy_quote": 26.93592}, {"ts": 1770542520000, "open": 2.148, "high": 2.151, "low": 2.148, "close": 2.151, "volume": 109.2, "quote_volume": 234.6075, "trades": 8, "taker_buy_volume": 109.2, "taker_buy_quote": 234.6075}, {"ts": 1770542580000, "open": 2.152, "high": 2.152, "low": 2.149, "close": 2.152, "volume": 24.26, "quote_volume": 52.18583, "trades": 4, "taker_buy_volume": 17.03, "taker_buy_quote": 36.64856}, {"ts": 1770542640000, "open": 2.151, "high": 2.159, "low": 2.151, "close": 2.153, "volume": 710.55, "quote_volume": 1531.26702, "trades": 29, "taker_buy_volume": 647.64, "taker_buy_quote": 1395.63754}, {"ts": 1770542700000, "open": 2.156, "high": 2.156, "low": 2.153, "close": 2.154, "volume": 30.9, "quote_volume": 66.56961, "trades": 5, "taker_buy_volume": 30.9, "taker_buy_quote": 66.56961}, {"ts": 1770542760000, "open": 2.156, "high": 2.156, "low": 2.154, "close": 2.154, "volume": 13.91, "quote_volume": 29.97322, "trades": 2, "taker_buy_volume": 13.91, "taker_buy_quote": 29.97322}, {"ts": 1770542820000, "open": 2.154, "high": 2.154, "low": 2.153, "close": 2.153, "volume": 19.51, "quote_volume": 42.01446, "trades": 4, "taker_buy_volume": 19.51, "taker_buy_quote": 42.01446}, {"ts": 1770542880000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 7.96, "quote_volume": 17.16176, "trades": 1, "taker_buy_volume": 7.96, "taker_buy_quote": 17.16176}, {"ts": 1770542940000, "open": 2.155, "high": 2.155, "low": 2.151, "close": 2.151, "volume": 45.0, "quote_volume": 96.86016, "trades": 3, "taker_buy_volume": 16.29, "taker_buy_quote": 35.10495}, {"ts": 1770543000000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 14.3, "quote_volume": 30.8165, "trades": 2, "taker_buy_volume": 14.3, "taker_buy_quote": 30.8165}, {"ts": 1770543060000, "open": 2.158, "high": 2.159, "low": 2.158, "close": 2.159, "volume": 225.71, "quote_volume": 487.09205, "trades": 11, "taker_buy_volume": 165.94, "taker_buy_quote": 358.10839}, {"ts": 1770543120000, "open": 2.159, "high": 2.16, "low": 2.159, "close": 2.16, "volume": 82.38, "quote_volume": 177.86924, "trades": 2, "taker_buy_volume": 10.82, "taker_buy_quote": 23.3712}, {"ts": 1770543180000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 21.61, "quote_volume": 46.43989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 2.141, "high": 2.147, "low": 2.141, "close": 2.147, "volume": 68.5, "quote_volume": 146.96382, "trades": 15, "taker_buy_volume": 62.68, "taker_buy_quote": 134.5032}, {"ts": 1770543360000, "open": 2.147, "high": 2.147, "low": 2.138, "close": 2.141, "volume": 746.95, "quote_volume": 1600.64949, "trades": 27, "taker_buy_volume": 8.8, "taker_buy_quote": 18.8408}, {"ts": 1770543420000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 11.13, "quote_volume": 23.84046, "trades": 1, "taker_buy_volume": 11.13, "taker_buy_quote": 23.84046}, {"ts": 1770543480000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 3.58, "quote_volume": 7.65762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543540000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543660000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 9.18, "quote_volume": 19.63602, "trades": 1, "taker_buy_volume": 9.18, "taker_buy_quote": 19.63602}, {"ts": 1770543720000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 11.79, "quote_volume": 25.19523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543840000, "open": 2.135, "high": 2.135, "low": 2.133, "close": 2.133, "volume": 41.9, "quote_volume": 89.38328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543900000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543960000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544020000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 2.75, "quote_volume": 5.88225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544080000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544140000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544260000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 41.75, "quote_volume": 89.21975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 9.32, "quote_volume": 19.98208, "trades": 1, "taker_buy_volume": 9.32, "taker_buy_quote": 19.98208}, {"ts": 1770544380000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544440000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544500000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544560000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 2.144, "high": 2.144, "low": 2.139, "close": 2.139, "volume": 296.38, "quote_volume": 635.03853, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 9.78, "quote_volume": 20.94876, "trades": 1, "taker_buy_volume": 9.78, "taker_buy_quote": 20.94876}, {"ts": 1770544860000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 25.01, "quote_volume": 53.64645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544920000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544980000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545100000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545220000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 3.5, "quote_volume": 7.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545340000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 36.48, "quote_volume": 78.17664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545640000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546060000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 597.92, "quote_volume": 1278.35296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546120000, "open": 2.133, "high": 2.137, "low": 2.133, "close": 2.134, "volume": 126.71, "quote_volume": 270.55327, "trades": 7, "taker_buy_volume": 114.75, "taker_buy_quote": 245.04259}, {"ts": 1770546180000, "open": 2.132, "high": 2.132, "low": 2.125, "close": 2.126, "volume": 38.05, "quote_volume": 80.94721, "trades": 5, "taker_buy_volume": 10.33, "taker_buy_quote": 21.96158}, {"ts": 1770546240000, "open": 2.127, "high": 2.127, "low": 2.126, "close": 2.126, "volume": 36.55, "quote_volume": 77.71517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546360000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 19.92, "quote_volume": 42.33, "trades": 2, "taker_buy_volume": 19.92, "taker_buy_quote": 42.33}, {"ts": 1770546420000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546480000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546540000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 5.35, "quote_volume": 11.36875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546720000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546780000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546900000, "open": 2.129, "high": 2.134, "low": 2.129, "close": 2.133, "volume": 943.02, "quote_volume": 2010.53322, "trades": 19, "taker_buy_volume": 943.02, "taker_buy_quote": 2010.53322}, {"ts": 1770546960000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 13.21, "quote_volume": 28.15051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547020000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547080000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547200000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 26.91, "quote_volume": 57.39903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 51.17, "quote_volume": 109.09444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 2.131, "high": 2.133, "low": 2.131, "close": 2.133, "volume": 43.14, "quote_volume": 91.95026, "trades": 2, "taker_buy_volume": 9.46, "taker_buy_quote": 20.17818}, {"ts": 1770547500000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547620000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547800000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547860000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 2.134, "high": 2.134, "low": 2.133, "close": 2.133, "volume": 83.5, "quote_volume": 178.14725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548040000, "open": 2.132, "high": 2.132, "low": 2.131, "close": 2.131, "volume": 49.7, "quote_volume": 105.92403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 2.131, "high": 2.131, "low": 2.13, "close": 2.13, "volume": 67.59, "quote_volume": 144.00845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548400000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548460000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548580000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 2.76, "quote_volume": 5.88984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 3.34, "quote_volume": 7.14092, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 7.14092}, {"ts": 1770548700000, "open": 2.142, "high": 2.146, "low": 2.142, "close": 2.146, "volume": 180.33, "quote_volume": 386.85384, "trades": 8, "taker_buy_volume": 180.33, "taker_buy_quote": 386.85384}, {"ts": 1770548760000, "open": 2.143, "high": 2.145, "low": 2.142, "close": 2.145, "volume": 30.89, "quote_volume": 66.20303, "trades": 6, "taker_buy_volume": 2.8, "taker_buy_quote": 6.006}, {"ts": 1770548820000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 11.27, "quote_volume": 24.17415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548940000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549120000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 98.33, "quote_volume": 210.91785, "trades": 1, "taker_buy_volume": 98.33, "taker_buy_quote": 210.91785}, {"ts": 1770549180000, "open": 2.145, "high": 2.149, "low": 2.145, "close": 2.149, "volume": 827.41, "quote_volume": 1774.83181, "trades": 7, "taker_buy_volume": 827.41, "taker_buy_quote": 1774.83181}, {"ts": 1770549240000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 7.52, "quote_volume": 16.18304, "trades": 2, "taker_buy_volume": 7.52, "taker_buy_quote": 16.18304}, {"ts": 1770549300000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 78.78, "quote_volume": 169.45578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549360000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 26.28, "quote_volume": 56.55456, "trades": 3, "taker_buy_volume": 26.28, "taker_buy_quote": 56.55456}, {"ts": 1770549420000, "open": 2.153, "high": 2.156, "low": 2.153, "close": 2.154, "volume": 226.8, "quote_volume": 488.4138, "trades": 8, "taker_buy_volume": 186.12, "taker_buy_quote": 400.76294}, {"ts": 1770549480000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 13.14, "quote_volume": 28.251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 33.64, "quote_volume": 72.25872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 105.07, "quote_volume": 225.58529, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549660000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 5.22, "quote_volume": 11.223, "trades": 1, "taker_buy_volume": 5.22, "taker_buy_quote": 11.223}, {"ts": 1770550020000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 2.15, "high": 2.151, "low": 2.15, "close": 2.15, "volume": 124.35, "quote_volume": 267.39335, "trades": 5, "taker_buy_volume": 124.35, "taker_buy_quote": 267.39335}, {"ts": 1770550200000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 153.05, "quote_volume": 329.21055, "trades": 3, "taker_buy_volume": 2.62, "taker_buy_quote": 5.63562}, {"ts": 1770550260000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550320000, "open": 2.156, "high": 2.158, "low": 2.156, "close": 2.158, "volume": 35.97, "quote_volume": 77.56352, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 13.1638}, {"ts": 1770550380000, "open": 2.157, "high": 2.164, "low": 2.157, "close": 2.164, "volume": 41.69, "quote_volume": 90.00523, "trades": 5, "taker_buy_volume": 41.69, "taker_buy_quote": 90.00523}, {"ts": 1770550440000, "open": 2.16, "high": 2.162, "low": 2.158, "close": 2.158, "volume": 103.25, "quote_volume": 222.97549, "trades": 6, "taker_buy_volume": 18.35, "taker_buy_quote": 39.65963}, {"ts": 1770550500000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 12.98, "quote_volume": 28.04978, "trades": 1, "taker_buy_volume": 12.98, "taker_buy_quote": 28.04978}, {"ts": 1770550560000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550620000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550680000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 13.04, "quote_volume": 28.1664, "trades": 1, "taker_buy_volume": 13.04, "taker_buy_quote": 28.1664}, {"ts": 1770550740000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550800000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 2.62, "quote_volume": 5.65396, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 5.65396}, {"ts": 1770550860000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550980000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551040000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 34.13, "quote_volume": 73.51602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551280000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 9.43, "quote_volume": 20.34994, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 8.97728}, {"ts": 1770551340000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551400000, "open": 2.159, "high": 2.166, "low": 2.159, "close": 2.162, "volume": 971.12, "quote_volume": 2098.93184, "trades": 41, "taker_buy_volume": 901.25, "taker_buy_quote": 1947.6953}, {"ts": 1770551460000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551520000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551580000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551700000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 36.9, "quote_volume": 79.5564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 2.78, "quote_volume": 5.99368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 62.28, "quote_volume": 134.33599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 37.08, "quote_volume": 80.07426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 2.16, "high": 2.164, "low": 2.16, "close": 2.163, "volume": 183.11, "quote_volume": 395.80868, "trades": 12, "taker_buy_volume": 156.84, "taker_buy_quote": 339.03773}, {"ts": 1770552180000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 28.31, "quote_volume": 61.12129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552240000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 4.96, "quote_volume": 10.70864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552360000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552420000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552480000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 36.9, "quote_volume": 79.5933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552720000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 16.69, "quote_volume": 36.01702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.157, "volume": 168.23, "quote_volume": 362.76419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553020000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 18.48, "quote_volume": 39.89832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553080000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553140000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553260000, "open": 2.16, "high": 2.165, "low": 2.16, "close": 2.162, "volume": 517.93, "quote_volume": 1120.14576, "trades": 16, "taker_buy_volume": 399.36, "taker_buy_quote": 863.61674}, {"ts": 1770553320000, "open": 2.162, "high": 2.162, "low": 2.16, "close": 2.16, "volume": 33.01, "quote_volume": 71.33608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553380000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553440000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 23.84, "quote_volume": 51.4944, "trades": 3, "taker_buy_volume": 7.57, "taker_buy_quote": 16.3512}, {"ts": 1770553500000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553680000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 10.36, "quote_volume": 22.39832, "trades": 1, "taker_buy_volume": 10.36, "taker_buy_quote": 22.39832}, {"ts": 1770553740000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553800000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553860000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 9.21, "quote_volume": 19.90281, "trades": 3, "taker_buy_volume": 6.14, "taker_buy_quote": 13.26854}, {"ts": 1770553980000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 149.67, "quote_volume": 323.2872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 27.67, "quote_volume": 59.57351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554160000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554220000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554280000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 10.19, "quote_volume": 21.99002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554340000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 2.152, "high": 2.152, "low": 2.148, "close": 2.148, "volume": 651.31, "quote_volume": 1400.12331, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 2.147, "high": 2.147, "low": 2.144, "close": 2.144, "volume": 57.12, "quote_volume": 122.48679, "trades": 8, "taker_buy_volume": 40.64, "taker_buy_quote": 87.13216}, {"ts": 1770554520000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554640000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 3.81, "quote_volume": 8.18769, "trades": 1, "taker_buy_volume": 3.81, "taker_buy_quote": 8.18769}, {"ts": 1770554820000, "open": 2.149, "high": 2.152, "low": 2.144, "close": 2.152, "volume": 613.04, "quote_volume": 1316.04526, "trades": 28, "taker_buy_volume": 139.79, "taker_buy_quote": 300.37105}, {"ts": 1770554880000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 36.93, "quote_volume": 79.36257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555060000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555480000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 14.0, "quote_volume": 30.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 2.152, "high": 2.152, "low": 2.151, "close": 2.151, "volume": 66.97, "quote_volume": 144.09422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555600000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 29.03, "quote_volume": 62.58868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555660000, "open": 2.156, "high": 2.162, "low": 2.156, "close": 2.162, "volume": 129.68, "quote_volume": 280.01181, "trades": 8, "taker_buy_volume": 92.56, "taker_buy_quote": 199.98109}, {"ts": 1770555720000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 16.08, "quote_volume": 34.6524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555900000, "open": 2.152, "high": 2.152, "low": 2.148, "close": 2.149, "volume": 241.37, "quote_volume": 518.78652, "trades": 31, "taker_buy_volume": 69.46, "taker_buy_quote": 149.22461}, {"ts": 1770555960000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 5.84, "quote_volume": 12.556, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.556}, {"ts": 1770556080000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 4.09, "quote_volume": 8.80168, "trades": 1, "taker_buy_volume": 4.09, "taker_buy_quote": 8.80168}, {"ts": 1770556260000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 2.9, "quote_volume": 6.2408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 2.153, "high": 2.153, "low": 2.149, "close": 2.149, "volume": 98.42, "quote_volume": 211.63351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 2.8, "quote_volume": 6.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556560000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556620000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 5.84, "quote_volume": 12.57936, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.57936}, {"ts": 1770556680000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556740000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 27.86, "quote_volume": 60.14974, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 12.60856}, {"ts": 1770556800000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556860000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557040000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557100000, "open": 2.163, "high": 2.164, "low": 2.163, "close": 2.164, "volume": 11.68, "quote_volume": 25.26968, "trades": 2, "taker_buy_volume": 11.68, "taker_buy_quote": 25.26968}, {"ts": 1770557160000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 5.14, "quote_volume": 11.11268, "trades": 1, "taker_buy_volume": 5.14, "taker_buy_quote": 11.11268}, {"ts": 1770557220000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 5.84, "quote_volume": 12.62608, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.62608}, {"ts": 1770557340000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557400000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557460000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557520000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557580000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557640000, "open": 2.156, "high": 2.156, "low": 2.155, "close": 2.155, "volume": 36.86, "quote_volume": 79.44498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 4.0, "quote_volume": 8.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557820000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 5.28, "quote_volume": 11.38896, "trades": 2, "taker_buy_volume": 5.28, "taker_buy_quote": 11.38896}, {"ts": 1770557880000, "open": 2.155, "high": 2.155, "low": 2.15, "close": 2.15, "volume": 276.58, "quote_volume": 595.20862, "trades": 33, "taker_buy_volume": 34.84, "taker_buy_quote": 74.94084}, {"ts": 1770557940000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558000000, "open": 2.149, "high": 2.15, "low": 2.149, "close": 2.15, "volume": 29.95, "quote_volume": 64.37426, "trades": 5, "taker_buy_volume": 29.95, "taker_buy_quote": 64.37426}, {"ts": 1770558060000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 10.47, "quote_volume": 22.53144, "trades": 1, "taker_buy_volume": 10.47, "taker_buy_quote": 22.53144}, {"ts": 1770558120000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 5.84, "quote_volume": 12.56768, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.56768}, {"ts": 1770558180000, "open": 2.152, "high": 2.152, "low": 2.151, "close": 2.151, "volume": 52.69, "quote_volume": 113.33898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558300000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 13.64, "quote_volume": 29.33964, "trades": 2, "taker_buy_volume": 13.64, "taker_buy_quote": 29.33964}, {"ts": 1770558360000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558420000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558480000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558540000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 2.15, "high": 2.152, "low": 2.15, "close": 2.152, "volume": 65.6, "quote_volume": 141.10784, "trades": 3, "taker_buy_volume": 33.92, "taker_buy_quote": 72.99584}, {"ts": 1770558660000, "open": 2.154, "high": 2.155, "low": 2.154, "close": 2.155, "volume": 22.27, "quote_volume": 47.98659, "trades": 9, "taker_buy_volume": 11.1, "taker_buy_quote": 23.91524}, {"ts": 1770558720000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558840000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 2.155, "high": 2.156, "low": 2.148, "close": 2.151, "volume": 376.53, "quote_volume": 810.06745, "trades": 33, "taker_buy_volume": 15.02, "taker_buy_quote": 32.30802}, {"ts": 1770559020000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 5.84, "quote_volume": 12.5852, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.5852}, {"ts": 1770559080000, "open": 2.154, "high": 2.154, "low": 2.152, "close": 2.153, "volume": 48.54, "quote_volume": 104.53567, "trades": 6, "taker_buy_volume": 6.25, "taker_buy_quote": 13.45625}, {"ts": 1770559140000, "open": 2.151, "high": 2.153, "low": 2.151, "close": 2.153, "volume": 77.84, "quote_volume": 167.45558, "trades": 7, "taker_buy_volume": 10.87, "taker_buy_quote": 23.40311}, {"ts": 1770559200000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 31.61, "quote_volume": 67.99311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559260000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559320000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 26.78, "quote_volume": 57.74352, "trades": 4, "taker_buy_volume": 5.84, "taker_buy_quote": 12.59688}, {"ts": 1770559380000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 28.89, "quote_volume": 62.31573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559440000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559500000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 7.92, "quote_volume": 17.0676, "trades": 3, "taker_buy_volume": 7.92, "taker_buy_quote": 17.0676}, {"ts": 1770559680000, "open": 2.155, "high": 2.158, "low": 2.154, "close": 2.158, "volume": 137.4, "quote_volume": 296.17174, "trades": 13, "taker_buy_volume": 35.25, "taker_buy_quote": 76.0695}, {"ts": 1770559740000, "open": 2.153, "high": 2.153, "low": 2.149, "close": 2.153, "volume": 210.96, "quote_volume": 453.61774, "trades": 7, "taker_buy_volume": 7.49, "taker_buy_quote": 16.12597}, {"ts": 1770559800000, "open": 2.153, "high": 2.157, "low": 2.153, "close": 2.157, "volume": 1335.86, "quote_volume": 2876.25015, "trades": 17, "taker_buy_volume": 1335.86, "taker_buy_quote": 2876.25015}, {"ts": 1770559860000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 14.73, "quote_volume": 31.78734, "trades": 1, "taker_buy_volume": 14.73, "taker_buy_quote": 31.78734}, {"ts": 1770559920000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 29.48, "quote_volume": 63.61784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559980000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 64.96, "quote_volume": 140.11872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560040000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560160000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560340000, "open": 2.15, "high": 2.151, "low": 2.15, "close": 2.151, "volume": 45.75, "quote_volume": 98.40241, "trades": 4, "taker_buy_volume": 45.75, "taker_buy_quote": 98.40241}, {"ts": 1770560400000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560460000, "open": 2.15, "high": 2.153, "low": 2.15, "close": 2.153, "volume": 23.36, "quote_volume": 50.27656, "trades": 4, "taker_buy_volume": 23.36, "taker_buy_quote": 50.27656}, {"ts": 1770560520000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 9.3, "quote_volume": 20.0136, "trades": 1, "taker_buy_volume": 9.3, "taker_buy_quote": 20.0136}, {"ts": 1770560640000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 2.153, "high": 2.155, "low": 2.153, "close": 2.155, "volume": 73.84, "quote_volume": 158.98222, "trades": 2, "taker_buy_volume": 73.84, "taker_buy_quote": 158.98222}, {"ts": 1770560760000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 33.63, "quote_volume": 72.40539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 27.56, "quote_volume": 59.28156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 2.152, "high": 2.155, "low": 2.152, "close": 2.155, "volume": 112.3, "quote_volume": 241.81582, "trades": 10, "taker_buy_volume": 32.04, "taker_buy_quote": 69.0462}, {"ts": 1770561060000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561120000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561180000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 12.06, "quote_volume": 25.9893, "trades": 3, "taker_buy_volume": 12.06, "taker_buy_quote": 25.9893}, {"ts": 1770561240000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 20.22, "quote_volume": 43.63476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561360000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 2.157, "high": 2.16, "low": 2.157, "close": 2.16, "volume": 23.74, "quote_volume": 51.24336, "trades": 4, "taker_buy_volume": 23.74, "taker_buy_quote": 51.24336}, {"ts": 1770561600000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 5.84, "quote_volume": 12.59104, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.59104}, {"ts": 1770561840000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 2.158, "high": 2.161, "low": 2.158, "close": 2.161, "volume": 49.25, "quote_volume": 106.31831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561960000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 8.48, "quote_volume": 18.30832, "trades": 2, "taker_buy_volume": 8.48, "taker_buy_quote": 18.30832}, {"ts": 1770562260000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562320000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562380000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562500000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 41.92, "quote_volume": 90.25376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562560000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 142.42, "quote_volume": 306.203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562680000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 66.4, "quote_volume": 142.6272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562800000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 10.13, "quote_volume": 21.83015, "trades": 1, "taker_buy_volume": 10.13, "taker_buy_quote": 21.83015}, {"ts": 1770562920000, "open": 2.155, "high": 2.155, "low": 2.15, "close": 2.151, "volume": 398.73, "quote_volume": 857.75377, "trades": 16, "taker_buy_volume": 5.84, "taker_buy_quote": 12.56184}, {"ts": 1770562980000, "open": 2.155, "high": 2.155, "low": 2.154, "close": 2.154, "volume": 146.92, "quote_volume": 316.56787, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 2.153, "high": 2.153, "low": 2.149, "close": 2.149, "volume": 40.24, "quote_volume": 86.49912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563160000, "open": 2.15, "high": 2.15, "low": 2.149, "close": 2.149, "volume": 55.13, "quote_volume": 118.48524, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 6.4, "quote_volume": 13.7728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563280000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 7.27, "quote_volume": 15.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563340000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 37.2, "quote_volume": 80.0916, "trades": 5, "taker_buy_volume": 37.2, "taker_buy_quote": 80.0916}, {"ts": 1770563400000, "open": 2.153, "high": 2.156, "low": 2.153, "close": 2.156, "volume": 11.68, "quote_volume": 25.16456, "trades": 2, "taker_buy_volume": 11.68, "taker_buy_quote": 25.16456}, {"ts": 1770563460000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563520000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 7.09, "quote_volume": 15.22932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 5.84, "quote_volume": 12.55016, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.55016}, {"ts": 1770563700000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 6.0, "quote_volume": 12.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 2.146, "high": 2.146, "low": 2.135, "close": 2.136, "volume": 2099.4, "quote_volume": 4493.27082, "trades": 51, "taker_buy_volume": 134.45, "taker_buy_quote": 287.23739}, {"ts": 1770563820000, "open": 2.138, "high": 2.139, "low": 2.138, "close": 2.139, "volume": 61.42, "quote_volume": 131.32802, "trades": 4, "taker_buy_volume": 61.42, "taker_buy_quote": 131.32802}, {"ts": 1770563880000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563940000, "open": 2.138, "high": 2.139, "low": 2.137, "close": 2.137, "volume": 48.59, "quote_volume": 103.85435, "trades": 3, "taker_buy_volume": 11.68, "taker_buy_quote": 24.97768}, {"ts": 1770564000000, "open": 2.141, "high": 2.145, "low": 2.141, "close": 2.142, "volume": 94.75, "quote_volume": 202.95304, "trades": 10, "taker_buy_volume": 73.32, "taker_buy_quote": 157.04998}, {"ts": 1770564060000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 2.136, "high": 2.137, "low": 2.136, "close": 2.137, "volume": 10.16, "quote_volume": 21.70223, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 21.70223}, {"ts": 1770564240000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564300000, "open": 2.134, "high": 2.134, "low": 2.129, "close": 2.129, "volume": 51.19, "quote_volume": 109.06569, "trades": 5, "taker_buy_volume": 5.84, "taker_buy_quote": 12.46256}, {"ts": 1770564360000, "open": 2.127, "high": 2.127, "low": 2.125, "close": 2.127, "volume": 39.12, "quote_volume": 83.16967, "trades": 5, "taker_buy_volume": 20.31, "taker_buy_quote": 43.16953}, {"ts": 1770564420000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 8.41, "quote_volume": 17.85443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564480000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 9.41, "quote_volume": 19.9492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564540000, "open": 2.122, "high": 2.123, "low": 2.122, "close": 2.122, "volume": 164.91, "quote_volume": 349.94824, "trades": 3, "taker_buy_volume": 5.84, "taker_buy_quote": 12.39248}, {"ts": 1770564600000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 5.84, "quote_volume": 12.39248, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.39248}, {"ts": 1770564660000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 9.35, "quote_volume": 19.8594, "trades": 1, "taker_buy_volume": 9.35, "taker_buy_quote": 19.8594}, {"ts": 1770564780000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 5.84, "quote_volume": 12.41, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 12.41}, {"ts": 1770564840000, "open": 2.125, "high": 2.128, "low": 2.125, "close": 2.128, "volume": 30.98, "quote_volume": 65.84237, "trades": 8, "taker_buy_volume": 21.4, "taker_buy_quote": 45.48487}, {"ts": 1770564900000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 7.06, "quote_volume": 14.99544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564960000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565080000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 5.84, "quote_volume": 12.40416, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.40416}, {"ts": 1770565140000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 5.84, "quote_volume": 12.43336, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 12.43336}, {"ts": 1770565200000, "open": 2.128, "high": 2.131, "low": 2.128, "close": 2.131, "volume": 42.4, "quote_volume": 90.24445, "trades": 7, "taker_buy_volume": 5.75, "taker_buy_quote": 12.25325}, {"ts": 1770565260000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565320000, "open": 2.126, "high": 2.126, "low": 2.121, "close": 2.124, "volume": 278.58, "quote_volume": 591.59702, "trades": 22, "taker_buy_volume": 7.15, "taker_buy_quote": 15.1866}, {"ts": 1770565380000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565440000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 2.125, "high": 2.126, "low": 2.125, "close": 2.125, "volume": 29.47, "quote_volume": 62.63095, "trades": 9, "taker_buy_volume": 13.04, "taker_buy_quote": 27.7172}, {"ts": 1770565620000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 2.126, "high": 2.126, "low": 2.124, "close": 2.125, "volume": 36.34, "quote_volume": 77.23782, "trades": 6, "taker_buy_volume": 15.18, "taker_buy_quote": 32.25166}, {"ts": 1770565740000, "open": 2.122, "high": 2.122, "low": 2.12, "close": 2.122, "volume": 169.04, "quote_volume": 358.60352, "trades": 18, "taker_buy_volume": 77.07, "taker_buy_quote": 163.47849}, {"ts": 1770565800000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565920000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565980000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 5.84, "quote_volume": 12.41, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.41}, {"ts": 1770566040000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 36.6, "quote_volume": 77.7384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566160000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566220000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566340000, "open": 2.13, "high": 2.132, "low": 2.13, "close": 2.132, "volume": 37.56, "quote_volume": 80.06362, "trades": 5, "taker_buy_volume": 37.56, "taker_buy_quote": 80.06362}, {"ts": 1770566400000, "open": 2.131, "high": 2.131, "low": 2.13, "close": 2.13, "volume": 68.0, "quote_volume": 144.88175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 2.131, "high": 2.132, "low": 2.131, "close": 2.132, "volume": 30.06, "quote_volume": 64.06914, "trades": 7, "taker_buy_volume": 11.28, "taker_buy_quote": 24.04896}, {"ts": 1770566520000, "open": 2.133, "high": 2.133, "low": 2.126, "close": 2.129, "volume": 357.01, "quote_volume": 760.1826, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566580000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 85.12, "quote_volume": 181.7312, "trades": 11, "taker_buy_volume": 85.12, "taker_buy_quote": 181.7312}, {"ts": 1770566640000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566700000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 2.137, "high": 2.138, "low": 2.135, "close": 2.135, "volume": 45.01, "quote_volume": 96.18068, "trades": 6, "taker_buy_volume": 37.48, "taker_buy_quote": 80.10413}, {"ts": 1770566820000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 5.84, "quote_volume": 12.44504, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.44504}, {"ts": 1770566880000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 2.97, "quote_volume": 6.32907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567000000, "open": 2.133, "high": 2.133, "low": 2.131, "close": 2.132, "volume": 257.4, "quote_volume": 548.74291, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 2.129, "high": 2.131, "low": 2.129, "close": 2.131, "volume": 65.36, "quote_volume": 139.26079, "trades": 4, "taker_buy_volume": 65.36, "taker_buy_quote": 139.26079}, {"ts": 1770567120000, "open": 2.135, "high": 2.137, "low": 2.135, "close": 2.137, "volume": 81.45, "quote_volume": 173.93283, "trades": 15, "taker_buy_volume": 81.45, "taker_buy_quote": 173.93283}, {"ts": 1770567180000, "open": 2.135, "high": 2.14, "low": 2.135, "close": 2.137, "volume": 245.29, "quote_volume": 524.21115, "trades": 26, "taker_buy_volume": 56.16, "taker_buy_quote": 120.1702}, {"ts": 1770567240000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 2.14, "high": 2.141, "low": 2.138, "close": 2.141, "volume": 358.89, "quote_volume": 767.92894, "trades": 23, "taker_buy_volume": 221.58, "taker_buy_quote": 474.29582}, {"ts": 1770567360000, "open": 2.14, "high": 2.141, "low": 2.14, "close": 2.141, "volume": 15.32, "quote_volume": 32.78964, "trades": 3, "taker_buy_volume": 15.32, "taker_buy_quote": 32.78964}, {"ts": 1770567420000, "open": 2.134, "high": 2.135, "low": 2.134, "close": 2.134, "volume": 217.69, "quote_volume": 464.56174, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567480000, "open": 2.137, "high": 2.139, "low": 2.137, "close": 2.139, "volume": 75.42, "quote_volume": 161.2687, "trades": 13, "taker_buy_volume": 75.42, "taker_buy_quote": 161.2687}, {"ts": 1770567540000, "open": 2.141, "high": 2.143, "low": 2.141, "close": 2.142, "volume": 151.98, "quote_volume": 325.4487, "trades": 7, "taker_buy_volume": 118.06, "taker_buy_quote": 252.79206}, {"ts": 1770567600000, "open": 2.146, "high": 2.153, "low": 2.146, "close": 2.149, "volume": 291.26, "quote_volume": 625.98472, "trades": 21, "taker_buy_volume": 224.99, "taker_buy_quote": 483.57049}, {"ts": 1770567660000, "open": 2.144, "high": 2.144, "low": 2.139, "close": 2.14, "volume": 272.49, "quote_volume": 583.51547, "trades": 22, "taker_buy_volume": 40.52, "taker_buy_quote": 86.70267}, {"ts": 1770567720000, "open": 2.142, "high": 2.151, "low": 2.142, "close": 2.151, "volume": 123.53, "quote_volume": 265.20588, "trades": 18, "taker_buy_volume": 123.53, "taker_buy_quote": 265.20588}, {"ts": 1770567780000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 7.77, "quote_volume": 16.68996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 2.146, "high": 2.149, "low": 2.145, "close": 2.149, "volume": 129.03, "quote_volume": 276.88192, "trades": 23, "taker_buy_volume": 26.48, "taker_buy_quote": 56.87701}, {"ts": 1770567960000, "open": 2.147, "high": 2.147, "low": 2.143, "close": 2.143, "volume": 162.14, "quote_volume": 347.85728, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 2.146, "high": 2.146, "low": 2.143, "close": 2.143, "volume": 214.1, "quote_volume": 459.07102, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 61.88, "quote_volume": 132.60884, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 2.137, "high": 2.14, "low": 2.135, "close": 2.14, "volume": 140.22, "quote_volume": 299.59785, "trades": 17, "taker_buy_volume": 59.29, "taker_buy_quote": 126.75616}, {"ts": 1770568380000, "open": 2.139, "high": 2.139, "low": 2.138, "close": 2.138, "volume": 108.58, "quote_volume": 232.17774, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 2.133, "high": 2.133, "low": 2.132, "close": 2.132, "volume": 24.9, "quote_volume": 53.1045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 2.129, "high": 2.129, "low": 2.119, "close": 2.125, "volume": 1016.85, "quote_volume": 2156.42694, "trades": 30, "taker_buy_volume": 185.31, "taker_buy_quote": 392.97211}, {"ts": 1770568620000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 70.52, "quote_volume": 149.43188, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568800000, "open": 2.117, "high": 2.118, "low": 2.117, "close": 2.118, "volume": 11.77, "quote_volume": 24.92076, "trades": 4, "taker_buy_volume": 3.67, "taker_buy_quote": 7.77306}, {"ts": 1770568860000, "open": 2.117, "high": 2.117, "low": 2.115, "close": 2.115, "volume": 7.82, "quote_volume": 16.54114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568920000, "open": 2.116, "high": 2.117, "low": 2.116, "close": 2.117, "volume": 33.43, "quote_volume": 70.76349, "trades": 3, "taker_buy_volume": 33.43, "taker_buy_quote": 70.76349}, {"ts": 1770568980000, "open": 2.114, "high": 2.114, "low": 2.112, "close": 2.112, "volume": 13.39, "quote_volume": 28.2929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569040000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569100000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 7.85, "quote_volume": 16.57135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569160000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 6.51, "quote_volume": 13.72308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569220000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569280000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 8.71, "quote_volume": 18.33455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 2.102, "high": 2.102, "low": 2.094, "close": 2.094, "volume": 1158.02, "quote_volume": 2428.58725, "trades": 44, "taker_buy_volume": 127.94, "taker_buy_quote": 268.32683}, {"ts": 1770569400000, "open": 2.096, "high": 2.098, "low": 2.096, "close": 2.098, "volume": 39.49, "quote_volume": 82.80822, "trades": 8, "taker_buy_volume": 35.51, "taker_buy_quote": 74.45818}, {"ts": 1770569460000, "open": 2.096, "high": 2.096, "low": 2.091, "close": 2.093, "volume": 74.7, "quote_volume": 156.37734, "trades": 10, "taker_buy_volume": 38.48, "taker_buy_quote": 80.57064}, {"ts": 1770569520000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 7.35, "quote_volume": 15.38355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569580000, "open": 2.094, "high": 2.094, "low": 2.09, "close": 2.092, "volume": 124.99, "quote_volume": 261.44062, "trades": 12, "taker_buy_volume": 90.07, "taker_buy_quote": 188.4505}, {"ts": 1770569640000, "open": 2.089, "high": 2.096, "low": 2.088, "close": 2.095, "volume": 269.52, "quote_volume": 564.27178, "trades": 37, "taker_buy_volume": 247.46, "taker_buy_quote": 518.14612}, {"ts": 1770569700000, "open": 2.094, "high": 2.099, "low": 2.094, "close": 2.099, "volume": 30.68, "quote_volume": 64.36625, "trades": 7, "taker_buy_volume": 25.28, "taker_buy_quote": 53.05865}, {"ts": 1770569760000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 13.28, "quote_volume": 27.87472, "trades": 2, "taker_buy_volume": 13.28, "taker_buy_quote": 27.87472}, {"ts": 1770569820000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 7.14, "quote_volume": 14.97972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 2.097, "high": 2.097, "low": 2.095, "close": 2.095, "volume": 136.99, "quote_volume": 287.11928, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570000000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570060000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570120000, "open": 2.101, "high": 2.101, "low": 2.095, "close": 2.099, "volume": 337.65, "quote_volume": 708.32844, "trades": 10, "taker_buy_volume": 41.68, "taker_buy_quote": 87.48632}, {"ts": 1770570180000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 259.65, "quote_volume": 546.04395, "trades": 2, "taker_buy_volume": 259.65, "taker_buy_quote": 546.04395}, {"ts": 1770570240000, "open": 2.106, "high": 2.107, "low": 2.106, "close": 2.107, "volume": 43.56, "quote_volume": 91.77365, "trades": 5, "taker_buy_volume": 43.56, "taker_buy_quote": 91.77365}, {"ts": 1770570300000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570360000, "open": 2.11, "high": 2.112, "low": 2.11, "close": 2.112, "volume": 151.16, "quote_volume": 319.14645, "trades": 6, "taker_buy_volume": 151.16, "taker_buy_quote": 319.14645}, {"ts": 1770570420000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570540000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 56.96, "quote_volume": 120.07168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 36.37, "quote_volume": 76.59522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570960000, "open": 2.113, "high": 2.113, "low": 2.11, "close": 2.11, "volume": 15.93, "quote_volume": 33.63789, "trades": 2, "taker_buy_volume": 8.53, "taker_buy_quote": 18.02389}, {"ts": 1770571020000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571080000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571140000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571320000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 2.105, "high": 2.105, "low": 2.098, "close": 2.098, "volume": 56.16, "quote_volume": 117.96074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571500000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571620000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571860000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 2.105, "high": 2.108, "low": 2.105, "close": 2.108, "volume": 44.8, "quote_volume": 94.42925, "trades": 2, "taker_buy_volume": 41.75, "taker_buy_quote": 88.009}, {"ts": 1770571980000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572100000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 5.6, "quote_volume": 11.7992, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 5.8996}, {"ts": 1770572220000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572280000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 7.17, "quote_volume": 15.13587, "trades": 2, "taker_buy_volume": 7.17, "taker_buy_quote": 15.13587}, {"ts": 1770572400000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 4.4, "quote_volume": 9.2752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572820000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573000000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573180000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "open": 2.11, "high": 2.112, "low": 2.11, "close": 2.112, "volume": 14.96, "quote_volume": 31.58804, "trades": 5, "taker_buy_volume": 14.96, "taker_buy_quote": 31.58804}, {"ts": 1770573360000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573540000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 7.08, "quote_volume": 14.95296, "trades": 2, "taker_buy_volume": 7.08, "taker_buy_quote": 14.95296}, {"ts": 1770573720000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 2.114, "high": 2.116, "low": 2.114, "close": 2.116, "volume": 33.07, "quote_volume": 69.9513, "trades": 4, "taker_buy_volume": 33.07, "taker_buy_quote": 69.9513}, {"ts": 1770573840000, "open": 2.117, "high": 2.118, "low": 2.116, "close": 2.118, "volume": 84.64, "quote_volume": 179.19595, "trades": 6, "taker_buy_volume": 27.98, "taker_buy_quote": 59.26164}, {"ts": 1770573900000, "open": 2.119, "high": 2.121, "low": 2.119, "close": 2.121, "volume": 23.6, "quote_volume": 50.03814, "trades": 3, "taker_buy_volume": 23.6, "taker_buy_quote": 50.03814}, {"ts": 1770573960000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 7.51, "quote_volume": 15.89116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 7.64, "quote_volume": 16.18916, "trades": 1, "taker_buy_volume": 7.64, "taker_buy_quote": 16.18916}, {"ts": 1770574140000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574200000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574320000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574380000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574440000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 36.67, "quote_volume": 77.52038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 23.81, "quote_volume": 50.33434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574560000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574740000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574800000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 9.34, "quote_volume": 19.69806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575100000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575220000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575280000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 19.27, "quote_volume": 40.6597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 8.79, "quote_volume": 18.57327, "trades": 1, "taker_buy_volume": 8.79, "taker_buy_quote": 18.57327}, {"ts": 1770575460000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 9.34, "quote_volume": 19.79146, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 19.79146}, {"ts": 1770575520000, "open": 2.114, "high": 2.114, "low": 2.11, "close": 2.11, "volume": 869.22, "quote_volume": 1835.27786, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575580000, "open": 2.112, "high": 2.117, "low": 2.112, "close": 2.117, "volume": 64.77, "quote_volume": 136.90829, "trades": 11, "taker_buy_volume": 64.77, "taker_buy_quote": 136.90829}, {"ts": 1770575640000, "open": 2.119, "high": 2.119, "low": 2.117, "close": 2.117, "volume": 46.69, "quote_volume": 98.90001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575700000, "open": 2.12, "high": 2.125, "low": 2.12, "close": 2.125, "volume": 20.56, "quote_volume": 43.62627, "trades": 3, "taker_buy_volume": 20.56, "taker_buy_quote": 43.62627}, {"ts": 1770575760000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 19.81, "quote_volume": 42.07644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575820000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 5.29, "quote_volume": 11.19893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576300000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576360000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 23.47, "quote_volume": 49.7564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576540000, "open": 2.117, "high": 2.117, "low": 2.116, "close": 2.116, "volume": 84.49, "quote_volume": 178.79191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576660000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 100.2, "quote_volume": 212.1234, "trades": 2, "taker_buy_volume": 41.75, "taker_buy_quote": 88.38475}, {"ts": 1770576720000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 36.85, "quote_volume": 77.79035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576960000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577260000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 17.82, "quote_volume": 37.72494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577320000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 2.95, "quote_volume": 6.2363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577380000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577560000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 3.37, "quote_volume": 7.11407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577800000, "open": 2.109, "high": 2.109, "low": 2.108, "close": 2.108, "volume": 183.95, "quote_volume": 387.94307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578040000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 36.79, "quote_volume": 77.59011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578160000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578220000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578280000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578340000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 3.31, "quote_volume": 6.99403, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 6.99403}, {"ts": 1770578460000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 2.62, "quote_volume": 5.53606, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 5.53606}, {"ts": 1770578520000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578880000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579060000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 2.106, "high": 2.11, "low": 2.106, "close": 2.11, "volume": 43.59, "quote_volume": 91.83842, "trades": 2, "taker_buy_volume": 9.47, "taker_buy_quote": 19.9817}, {"ts": 1770579360000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579420000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 7.99, "quote_volume": 16.89086, "trades": 1, "taker_buy_volume": 7.99, "taker_buy_quote": 16.89086}, {"ts": 1770579540000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579600000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 2.63, "quote_volume": 5.55719, "trades": 1, "taker_buy_volume": 2.63, "taker_buy_quote": 5.55719}, {"ts": 1770579660000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579780000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 34.18, "quote_volume": 72.15398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 41.75, "quote_volume": 88.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579960000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580020000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 7.77, "quote_volume": 16.38693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580140000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 2.113, "high": 2.117, "low": 2.113, "close": 2.117, "volume": 31.71, "quote_volume": 67.08176, "trades": 5, "taker_buy_volume": 16.91, "taker_buy_quote": 35.75567}, {"ts": 1770580260000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 2.41, "quote_volume": 5.09474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580380000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 34.24, "quote_volume": 72.52032, "trades": 8, "taker_buy_volume": 34.24, "taker_buy_quote": 72.52032}, {"ts": 1770580620000, "open": 2.116, "high": 2.116, "low": 2.115, "close": 2.115, "volume": 34.24, "quote_volume": 72.42626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 2.112, "high": 2.112, "low": 2.109, "close": 2.109, "volume": 162.23, "quote_volume": 342.54602, "trades": 20, "taker_buy_volume": 11.23, "taker_buy_quote": 23.69174}, {"ts": 1770580860000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 7.18, "quote_volume": 15.13544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580920000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 11.92, "quote_volume": 25.0916, "trades": 4, "taker_buy_volume": 3.37, "taker_buy_quote": 7.09385}, {"ts": 1770580980000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 11.33, "quote_volume": 23.86098, "trades": 2, "taker_buy_volume": 11.33, "taker_buy_quote": 23.86098}, {"ts": 1770581040000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 8.55, "quote_volume": 17.9721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581100000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581160000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 2.63, "quote_volume": 5.53352, "trades": 1, "taker_buy_volume": 2.63, "taker_buy_quote": 5.53352}, {"ts": 1770581220000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581280000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581340000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 6.01, "quote_volume": 12.65105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581400000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581820000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581880000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581940000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 6.84, "quote_volume": 14.40504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582180000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 2.37, "quote_volume": 4.98648, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 4.98648}, {"ts": 1770582240000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 2.1, "high": 2.1, "low": 2.099, "close": 2.099, "volume": 13.0, "quote_volume": 27.29189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582360000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582420000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582540000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582720000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582780000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 17.43, "quote_volume": 36.58557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 91.76, "quote_volume": 192.51248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 14.35, "quote_volume": 30.0776, "trades": 3, "taker_buy_volume": 5.61, "taker_buy_quote": 11.75856}, {"ts": 1770583260000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583320000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 9.53, "quote_volume": 19.98441, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 19.98441}, {"ts": 1770583620000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583680000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 5.69, "quote_volume": 11.90917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583740000, "open": 2.09, "high": 2.09, "low": 2.087, "close": 2.087, "volume": 95.35, "quote_volume": 199.06285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583800000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584040000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584100000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 23.02, "quote_volume": 48.04274, "trades": 1, "taker_buy_volume": 23.02, "taker_buy_quote": 48.04274}, {"ts": 1770584220000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 2.087, "high": 2.087, "low": 2.084, "close": 2.086, "volume": 150.23, "quote_volume": 313.29354, "trades": 15, "taker_buy_volume": 14.2, "taker_buy_quote": 29.6141}, {"ts": 1770584340000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 16.94, "quote_volume": 35.37072, "trades": 6, "taker_buy_volume": 16.94, "taker_buy_quote": 35.37072}, {"ts": 1770584400000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584520000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584580000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584700000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584820000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585240000, "open": 2.089, "high": 2.089, "low": 2.088, "close": 2.088, "volume": 56.48, "quote_volume": 117.97199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585300000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585540000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 16.61, "quote_volume": 34.63185, "trades": 1, "taker_buy_volume": 16.61, "taker_buy_quote": 34.63185}, {"ts": 1770585720000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585780000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586260000, "open": 2.084, "high": 2.084, "low": 2.081, "close": 2.082, "volume": 88.94, "quote_volume": 185.23443, "trades": 6, "taker_buy_volume": 74.63, "taker_buy_quote": 155.45532}, {"ts": 1770586320000, "open": 2.08, "high": 2.08, "low": 2.078, "close": 2.08, "volume": 95.68, "quote_volume": 198.95336, "trades": 7, "taker_buy_volume": 60.07, "taker_buy_quote": 124.89578}, {"ts": 1770586380000, "open": 2.079, "high": 2.08, "low": 2.079, "close": 2.08, "volume": 51.27, "quote_volume": 106.611, "trades": 3, "taker_buy_volume": 51.27, "taker_buy_quote": 106.611}, {"ts": 1770586440000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 22.36, "quote_volume": 46.48644, "trades": 1, "taker_buy_volume": 22.36, "taker_buy_quote": 46.48644}, {"ts": 1770586500000, "open": 2.077, "high": 2.077, "low": 2.071, "close": 2.074, "volume": 209.63, "quote_volume": 434.49535, "trades": 14, "taker_buy_volume": 48.11, "taker_buy_quote": 99.85963}, {"ts": 1770586560000, "open": 2.072, "high": 2.074, "low": 2.072, "close": 2.073, "volume": 58.95, "quote_volume": 122.22001, "trades": 4, "taker_buy_volume": 51.15, "taker_buy_quote": 106.05841}, {"ts": 1770586620000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 17.34, "quote_volume": 35.91114, "trades": 2, "taker_buy_volume": 17.34, "taker_buy_quote": 35.91114}, {"ts": 1770586680000, "open": 2.071, "high": 2.071, "low": 2.069, "close": 2.069, "volume": 22.7, "quote_volume": 46.99642, "trades": 2, "taker_buy_volume": 15.06, "taker_buy_quote": 31.18926}, {"ts": 1770586740000, "open": 2.07, "high": 2.071, "low": 2.07, "close": 2.071, "volume": 18.71, "quote_volume": 38.72971, "trades": 3, "taker_buy_volume": 18.71, "taker_buy_quote": 38.72971}, {"ts": 1770586800000, "open": 2.072, "high": 2.072, "low": 2.07, "close": 2.07, "volume": 13.1, "quote_volume": 27.13727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586860000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 17.96, "quote_volume": 37.24904, "trades": 2, "taker_buy_volume": 17.96, "taker_buy_quote": 37.24904}, {"ts": 1770586920000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 23.68, "quote_volume": 49.08864, "trades": 1, "taker_buy_volume": 23.68, "taker_buy_quote": 49.08864}, {"ts": 1770587040000, "open": 2.071, "high": 2.071, "low": 2.07, "close": 2.07, "volume": 73.43, "quote_volume": 152.04185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 2.073, "high": 2.073, "low": 2.072, "close": 2.072, "volume": 13.2, "quote_volume": 27.35679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587220000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587280000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587340000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587460000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587520000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587640000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588300000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 2.079, "high": 2.08, "low": 2.079, "close": 2.079, "volume": 40.14, "quote_volume": 83.48306, "trades": 5, "taker_buy_volume": 36.07, "taker_buy_quote": 75.02153}, {"ts": 1770588420000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 168.25, "quote_volume": 349.96, "trades": 1, "taker_buy_volume": 168.25, "taker_buy_quote": 349.96}, {"ts": 1770588480000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 9.14, "quote_volume": 18.98378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 44.53, "quote_volume": 92.48881, "trades": 2, "taker_buy_volume": 44.53, "taker_buy_quote": 92.48881}, {"ts": 1770588660000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 49.03, "quote_volume": 101.93337, "trades": 2, "taker_buy_volume": 49.03, "taker_buy_quote": 101.93337}, {"ts": 1770588780000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 2.078, "high": 2.078, "low": 2.077, "close": 2.077, "volume": 61.5, "quote_volume": 127.77725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589140000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 2.084, "high": 2.086, "low": 2.084, "close": 2.086, "volume": 57.25, "quote_volume": 119.35765, "trades": 7, "taker_buy_volume": 52.38, "taker_buy_quote": 109.20857}, {"ts": 1770589260000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589440000, "open": 2.086, "high": 2.089, "low": 2.086, "close": 2.089, "volume": 216.15, "quote_volume": 451.34956, "trades": 15, "taker_buy_volume": 85.35, "taker_buy_quote": 178.23916}, {"ts": 1770589500000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 3.56, "quote_volume": 7.42616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 2.087, "high": 2.087, "low": 2.082, "close": 2.082, "volume": 36.76, "quote_volume": 76.64326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 3.63, "quote_volume": 7.56492, "trades": 1, "taker_buy_volume": 3.63, "taker_buy_quote": 7.56492}, {"ts": 1770589920000, "open": 2.085, "high": 2.088, "low": 2.072, "close": 2.088, "volume": 937.92, "quote_volume": 1955.09836, "trades": 57, "taker_buy_volume": 360.1, "taker_buy_quote": 750.61456}, {"ts": 1770589980000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 4.7, "quote_volume": 9.7948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 2.084, "high": 2.084, "low": 2.081, "close": 2.081, "volume": 18.28, "quote_volume": 38.07856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 6.1, "quote_volume": 12.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 2.084, "high": 2.091, "low": 2.084, "close": 2.091, "volume": 244.87, "quote_volume": 510.57144, "trades": 11, "taker_buy_volume": 244.87, "taker_buy_quote": 510.57144}, {"ts": 1770590520000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 2.088, "high": 2.091, "low": 2.086, "close": 2.086, "volume": 55.73, "quote_volume": 116.35042, "trades": 12, "taker_buy_volume": 25.04, "taker_buy_quote": 52.31085}, {"ts": 1770590640000, "open": 2.086, "high": 2.086, "low": 2.084, "close": 2.085, "volume": 23.64, "quote_volume": 49.29001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 2.083, "high": 2.083, "low": 2.082, "close": 2.082, "volume": 34.01, "quote_volume": 70.81432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 2.087, "high": 2.091, "low": 2.087, "close": 2.091, "volume": 31.41, "quote_volume": 65.62219, "trades": 7, "taker_buy_volume": 31.41, "taker_buy_quote": 65.62219}, {"ts": 1770590940000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591060000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591420000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591540000, "open": 2.092, "high": 2.095, "low": 2.092, "close": 2.095, "volume": 27.72, "quote_volume": 58.02276, "trades": 11, "taker_buy_volume": 27.72, "taker_buy_quote": 58.02276}, {"ts": 1770591600000, "open": 2.097, "high": 2.098, "low": 2.097, "close": 2.098, "volume": 19.1, "quote_volume": 40.06685, "trades": 5, "taker_buy_volume": 19.1, "taker_buy_quote": 40.06685}, {"ts": 1770591660000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 2.9, "quote_volume": 6.0784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 2.101, "high": 2.104, "low": 2.101, "close": 2.104, "volume": 37.4, "quote_volume": 78.66155, "trades": 5, "taker_buy_volume": 37.4, "taker_buy_quote": 78.66155}, {"ts": 1770591840000, "open": 2.107, "high": 2.115, "low": 2.107, "close": 2.107, "volume": 287.56, "quote_volume": 606.78371, "trades": 20, "taker_buy_volume": 254.77, "taker_buy_quote": 537.59693}, {"ts": 1770591900000, "open": 2.114, "high": 2.119, "low": 2.114, "close": 2.119, "volume": 19.23, "quote_volume": 40.69164, "trades": 4, "taker_buy_volume": 19.23, "taker_buy_quote": 40.69164}, {"ts": 1770591960000, "open": 2.118, "high": 2.122, "low": 2.118, "close": 2.122, "volume": 15.26, "quote_volume": 32.3512, "trades": 4, "taker_buy_volume": 7.63, "taker_buy_quote": 16.19086}, {"ts": 1770592020000, "open": 2.124, "high": 2.134, "low": 2.121, "close": 2.125, "volume": 1379.57, "quote_volume": 2933.64594, "trades": 69, "taker_buy_volume": 1019.68, "taker_buy_quote": 2169.27615}, {"ts": 1770592080000, "open": 2.125, "high": 2.125, "low": 2.119, "close": 2.12, "volume": 329.07, "quote_volume": 697.92813, "trades": 28, "taker_buy_volume": 69.6, "taker_buy_quote": 147.59226}, {"ts": 1770592140000, "open": 2.117, "high": 2.117, "low": 2.114, "close": 2.115, "volume": 173.24, "quote_volume": 366.28997, "trades": 10, "taker_buy_volume": 147.3, "taker_buy_quote": 311.40863}, {"ts": 1770592200000, "open": 2.116, "high": 2.116, "low": 2.105, "close": 2.105, "volume": 103.99, "quote_volume": 219.36291, "trades": 19, "taker_buy_volume": 12.29, "taker_buy_quote": 26.00281}, {"ts": 1770592260000, "open": 2.103, "high": 2.103, "low": 2.099, "close": 2.1, "volume": 217.84, "quote_volume": 457.59091, "trades": 21, "taker_buy_volume": 100.76, "taker_buy_quote": 211.5466}, {"ts": 1770592320000, "open": 2.102, "high": 2.104, "low": 2.096, "close": 2.099, "volume": 355.75, "quote_volume": 746.17189, "trades": 11, "taker_buy_volume": 76.8, "taker_buy_quote": 161.48548}, {"ts": 1770592380000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592440000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592500000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 12.38, "quote_volume": 26.04752, "trades": 1, "taker_buy_volume": 12.38, "taker_buy_quote": 26.04752}, {"ts": 1770592560000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592620000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592680000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 90.35, "quote_volume": 190.0964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592740000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592860000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 11.28, "quote_volume": 23.69928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 2.094, "high": 2.094, "low": 2.087, "close": 2.091, "volume": 333.5, "quote_volume": 697.1086, "trades": 44, "taker_buy_volume": 76.18, "taker_buy_quote": 159.14553}, {"ts": 1770593040000, "open": 2.087, "high": 2.087, "low": 2.082, "close": 2.085, "volume": 657.79, "quote_volume": 1372.62917, "trades": 14, "taker_buy_volume": 61.58, "taker_buy_quote": 128.38523}, {"ts": 1770593100000, "open": 2.087, "high": 2.094, "low": 2.087, "close": 2.094, "volume": 605.02, "quote_volume": 1264.94215, "trades": 6, "taker_buy_volume": 605.02, "taker_buy_quote": 1264.94215}, {"ts": 1770593160000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593220000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593280000, "open": 2.093, "high": 2.093, "low": 2.087, "close": 2.088, "volume": 44.5, "quote_volume": 92.99477, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593340000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 3.73, "quote_volume": 7.78078, "trades": 1, "taker_buy_volume": 3.73, "taker_buy_quote": 7.78078}, {"ts": 1770593460000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593520000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593580000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593640000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 37.18, "quote_volume": 77.40876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593760000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 9.11, "quote_volume": 18.95791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 2.079, "high": 2.079, "low": 2.072, "close": 2.074, "volume": 562.02, "quote_volume": 1166.99731, "trades": 21, "taker_buy_volume": 34.38, "taker_buy_quote": 71.26572}, {"ts": 1770593880000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 5.4, "quote_volume": 11.205, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 11.205}, {"ts": 1770593940000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594000000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 19.5, "quote_volume": 40.56, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594060000, "open": 2.083, "high": 2.087, "low": 2.083, "close": 2.087, "volume": 61.26, "quote_volume": 127.74546, "trades": 10, "taker_buy_volume": 61.26, "taker_buy_quote": 127.74546}, {"ts": 1770594120000, "open": 2.083, "high": 2.083, "low": 2.08, "close": 2.08, "volume": 21.74, "quote_volume": 45.23961, "trades": 4, "taker_buy_volume": 16.55, "taker_buy_quote": 34.42884}, {"ts": 1770594180000, "open": 2.086, "high": 2.086, "low": 2.079, "close": 2.083, "volume": 333.83, "quote_volume": 695.34956, "trades": 26, "taker_buy_volume": 16.56, "taker_buy_quote": 34.48387}, {"ts": 1770594240000, "open": 2.082, "high": 2.084, "low": 2.082, "close": 2.084, "volume": 60.75, "quote_volume": 126.56416, "trades": 10, "taker_buy_volume": 23.78, "taker_buy_quote": 49.51868}, {"ts": 1770594300000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594360000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594420000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594480000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 2.089, "high": 2.092, "low": 2.089, "close": 2.092, "volume": 13.13, "quote_volume": 27.44471, "trades": 2, "taker_buy_volume": 13.13, "taker_buy_quote": 27.44471}, {"ts": 1770594600000, "open": 2.095, "high": 2.097, "low": 2.092, "close": 2.092, "volume": 467.92, "quote_volume": 980.37371, "trades": 17, "taker_buy_volume": 298.15, "taker_buy_quote": 624.85036}, {"ts": 1770594660000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 2.09, "high": 2.092, "low": 2.086, "close": 2.092, "volume": 417.6, "quote_volume": 871.65108, "trades": 21, "taker_buy_volume": 28.55, "taker_buy_quote": 59.69465}, {"ts": 1770594780000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 3.85, "quote_volume": 8.05805, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 8.05805}, {"ts": 1770594840000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 5.45, "quote_volume": 11.3905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 2.088, "high": 2.088, "low": 2.085, "close": 2.085, "volume": 220.82, "quote_volume": 460.96128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595260000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 222.73, "quote_volume": 465.5057, "trades": 1, "taker_buy_volume": 222.73, "taker_buy_quote": 465.5057}, {"ts": 1770595320000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 4.15, "quote_volume": 8.6818, "trades": 1, "taker_buy_volume": 4.15, "taker_buy_quote": 8.6818}, {"ts": 1770595380000, "open": 2.095, "high": 2.097, "low": 2.095, "close": 2.097, "volume": 25.95, "quote_volume": 54.37637, "trades": 2, "taker_buy_volume": 25.95, "taker_buy_quote": 54.37637}, {"ts": 1770595440000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595500000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 11.83, "quote_volume": 24.81934, "trades": 2, "taker_buy_volume": 9.18, "taker_buy_quote": 19.25964}, {"ts": 1770595560000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595620000, "open": 2.097, "high": 2.097, "low": 2.095, "close": 2.095, "volume": 8.46, "quote_volume": 17.72922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595740000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595800000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595980000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596040000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 34.48, "quote_volume": 72.30456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596160000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596220000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596340000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596400000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596460000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596520000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596580000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596640000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596700000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 37.17, "quote_volume": 78.01983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596760000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596880000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597060000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 13.3, "quote_volume": 27.7305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597120000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597180000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597240000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597420000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597540000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597600000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 5.28, "quote_volume": 10.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597720000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 2.087, "high": 2.087, "low": 2.085, "close": 2.085, "volume": 90.34, "quote_volume": 188.43326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597960000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598020000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 60.55, "quote_volume": 126.5495, "trades": 1, "taker_buy_volume": 60.55, "taker_buy_quote": 126.5495}, {"ts": 1770598080000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598200000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 8.95, "quote_volume": 18.73235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598380000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598620000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 38.68, "quote_volume": 80.99592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 37.11, "quote_volume": 77.67123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598860000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598980000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599040000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599160000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599340000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599400000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 2.66, "quote_volume": 5.57536, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 5.57536}, {"ts": 1770599520000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 5.36, "quote_volume": 11.23456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 2.095, "high": 2.096, "low": 2.095, "close": 2.096, "volume": 68.87, "quote_volume": 144.30796, "trades": 2, "taker_buy_volume": 68.87, "taker_buy_quote": 144.30796}, {"ts": 1770599700000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 68.43, "quote_volume": 143.49771, "trades": 5, "taker_buy_volume": 68.43, "taker_buy_quote": 143.49771}, {"ts": 1770599760000, "open": 2.095, "high": 2.096, "low": 2.095, "close": 2.096, "volume": 52.63, "quote_volume": 110.28521, "trades": 6, "taker_buy_volume": 49.15, "taker_buy_quote": 102.99461}, {"ts": 1770599820000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 9.31, "quote_volume": 19.56031, "trades": 1, "taker_buy_volume": 9.31, "taker_buy_quote": 19.56031}, {"ts": 1770599880000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599940000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 26.61, "quote_volume": 55.93422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 12.55, "quote_volume": 26.4052, "trades": 3, "taker_buy_volume": 12.55, "taker_buy_quote": 26.4052}, {"ts": 1770600120000, "open": 2.107, "high": 2.113, "low": 2.107, "close": 2.113, "volume": 17.48, "quote_volume": 36.87749, "trades": 3, "taker_buy_volume": 17.48, "taker_buy_quote": 36.87749}, {"ts": 1770600180000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 8.04, "quote_volume": 16.98852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600300000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600360000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600480000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 31.94, "quote_volume": 67.32952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600900000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601020000, "open": 2.1, "high": 2.101, "low": 2.1, "close": 2.101, "volume": 11.66, "quote_volume": 24.49337, "trades": 3, "taker_buy_volume": 11.66, "taker_buy_quote": 24.49337}, {"ts": 1770601080000, "open": 2.099, "high": 2.104, "low": 2.099, "close": 2.103, "volume": 101.28, "quote_volume": 212.97757, "trades": 7, "taker_buy_volume": 95.77, "taker_buy_quote": 201.41208}, {"ts": 1770601140000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 2.103, "high": 2.104, "low": 2.103, "close": 2.104, "volume": 113.85, "quote_volume": 239.44645, "trades": 14, "taker_buy_volume": 113.85, "taker_buy_quote": 239.44645}, {"ts": 1770601260000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 2.101, "high": 2.101, "low": 2.088, "close": 2.091, "volume": 655.2, "quote_volume": 1372.08052, "trades": 52, "taker_buy_volume": 144.27, "taker_buy_quote": 301.95421}, {"ts": 1770601380000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601440000, "open": 2.095, "high": 2.095, "low": 2.092, "close": 2.092, "volume": 35.54, "quote_volume": 74.3796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 2.095, "high": 2.096, "low": 2.095, "close": 2.096, "volume": 9.31, "quote_volume": 19.50875, "trades": 2, "taker_buy_volume": 9.31, "taker_buy_quote": 19.50875}, {"ts": 1770601620000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 3.61, "quote_volume": 7.55573, "trades": 1, "taker_buy_volume": 3.61, "taker_buy_quote": 7.55573}, {"ts": 1770601680000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601800000, "open": 2.093, "high": 2.107, "low": 2.093, "close": 2.105, "volume": 2388.14, "quote_volume": 5017.79199, "trades": 61, "taker_buy_volume": 2124.91, "taker_buy_quote": 4463.52169}, {"ts": 1770601860000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 4.55, "quote_volume": 9.5823, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 9.5823}, {"ts": 1770601920000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 2.107, "high": 2.107, "low": 2.101, "close": 2.102, "volume": 309.67, "quote_volume": 650.86504, "trades": 20, "taker_buy_volume": 5.62, "taker_buy_quote": 11.84134}, {"ts": 1770602040000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 3.52, "quote_volume": 7.39904, "trades": 1, "taker_buy_volume": 3.52, "taker_buy_quote": 7.39904}, {"ts": 1770602100000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 2.103, "high": 2.103, "low": 2.101, "close": 2.101, "volume": 210.15, "quote_volume": 441.75773, "trades": 22, "taker_buy_volume": 82.16, "taker_buy_quote": 172.78248}, {"ts": 1770602220000, "open": 2.099, "high": 2.099, "low": 2.098, "close": 2.098, "volume": 68.65, "quote_volume": 144.09063, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 2.098, "high": 2.098, "low": 2.097, "close": 2.097, "volume": 11.16, "quote_volume": 23.41112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602640000, "open": 2.095, "high": 2.095, "low": 2.094, "close": 2.094, "volume": 74.76, "quote_volume": 156.56656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 23.87, "quote_volume": 50.00765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602820000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 3.41, "quote_volume": 7.13713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602940000, "open": 2.099, "high": 2.099, "low": 2.097, "close": 2.097, "volume": 55.96, "quote_volume": 117.4102, "trades": 7, "taker_buy_volume": 12.46, "taker_buy_quote": 26.12862}, {"ts": 1770603000000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 19.08, "quote_volume": 40.02984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 28.65, "quote_volume": 60.0504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 12.48, "quote_volume": 26.17056, "trades": 2, "taker_buy_volume": 12.48, "taker_buy_quote": 26.17056}, {"ts": 1770603480000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 12.77, "quote_volume": 26.75315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603660000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603780000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 28.65, "quote_volume": 60.02175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 19.08, "quote_volume": 40.02984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603900000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 80.12, "quote_volume": 168.09176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604140000, "open": 2.101, "high": 2.101, "low": 2.098, "close": 2.101, "volume": 51.78, "quote_volume": 108.67316, "trades": 4, "taker_buy_volume": 14.42, "taker_buy_quote": 30.29188}, {"ts": 1770604200000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 28.56, "quote_volume": 60.03312, "trades": 2, "taker_buy_volume": 28.56, "taker_buy_quote": 60.03312}, {"ts": 1770604260000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 50.0, "quote_volume": 105.25, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 105.25}, {"ts": 1770604320000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 50.0, "quote_volume": 105.3, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 105.3}, {"ts": 1770604380000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604560000, "open": 2.105, "high": 2.106, "low": 2.105, "close": 2.106, "volume": 13.06, "quote_volume": 27.50169, "trades": 2, "taker_buy_volume": 13.06, "taker_buy_quote": 27.50169}, {"ts": 1770604620000, "open": 2.105, "high": 2.105, "low": 2.104, "close": 2.104, "volume": 107.33, "quote_volume": 225.91799, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 2.105, "high": 2.105, "low": 2.102, "close": 2.102, "volume": 164.77, "quote_volume": 346.49491, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 105.44, "quote_volume": 221.84576, "trades": 1, "taker_buy_volume": 105.44, "taker_buy_quote": 221.84576}, {"ts": 1770604800000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604860000, "open": 2.11, "high": 2.122, "low": 2.11, "close": 2.121, "volume": 298.45, "quote_volume": 632.07024, "trades": 34, "taker_buy_volume": 155.3, "taker_buy_quote": 328.63299}, {"ts": 1770604920000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605160000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 3.25, "quote_volume": 6.88675, "trades": 1, "taker_buy_volume": 3.25, "taker_buy_quote": 6.88675}, {"ts": 1770605280000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 18.1, "quote_volume": 38.3539, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 38.3539}, {"ts": 1770605340000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 34.79, "quote_volume": 73.58085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 8.27, "quote_volume": 17.49932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 47.61, "quote_volume": 100.64754, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 2.109, "high": 2.112, "low": 2.109, "close": 2.111, "volume": 64.81, "quote_volume": 136.75771, "trades": 5, "taker_buy_volume": 27.23, "taker_buy_quote": 57.50149}, {"ts": 1770606060000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 53.03, "quote_volume": 112.10542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606240000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606300000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 2.68, "quote_volume": 5.6682, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 5.6682}, {"ts": 1770606420000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606480000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 34.92, "quote_volume": 73.75104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 9.04, "quote_volume": 19.09248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 4.7, "quote_volume": 9.917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606960000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607020000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607080000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607140000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607200000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607320000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 51.07, "quote_volume": 107.7577, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607380000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607500000, "open": 2.107, "high": 2.109, "low": 2.107, "close": 2.109, "volume": 51.95, "quote_volume": 109.48739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607560000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 2.61, "quote_volume": 5.50971, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 5.50971}, {"ts": 1770607620000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607860000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607920000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607980000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608040000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 15.04, "quote_volume": 31.91488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608100000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608160000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608280000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 2.125, "high": 2.125, "low": 2.124, "close": 2.124, "volume": 62.61, "quote_volume": 133.03389, "trades": 3, "taker_buy_volume": 50.25, "taker_buy_quote": 106.78125}, {"ts": 1770608400000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 15.04, "quote_volume": 31.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608460000, "open": 2.126, "high": 2.126, "low": 2.125, "close": 2.125, "volume": 14.16, "quote_volume": 30.10415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608520000, "open": 2.125, "high": 2.128, "low": 2.125, "close": 2.127, "volume": 36.64, "quote_volume": 77.89996, "trades": 4, "taker_buy_volume": 3.0, "taker_buy_quote": 6.384}, {"ts": 1770608580000, "open": 2.128, "high": 2.131, "low": 2.128, "close": 2.131, "volume": 34.29, "quote_volume": 72.99873, "trades": 5, "taker_buy_volume": 12.87, "taker_buy_quote": 27.40677}, {"ts": 1770608640000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608700000, "open": 2.129, "high": 2.129, "low": 2.126, "close": 2.126, "volume": 56.42, "quote_volume": 120.03355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608760000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608880000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608940000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609180000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609240000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609360000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 37.79, "quote_volume": 80.34154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609600000, "open": 2.125, "high": 2.127, "low": 2.125, "close": 2.127, "volume": 15.23, "quote_volume": 32.37897, "trades": 4, "taker_buy_volume": 7.61, "taker_buy_quote": 16.18647}, {"ts": 1770609660000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 3.67, "quote_volume": 7.78774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609780000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 30.85, "quote_volume": 65.4637, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 4.86, "quote_volume": 10.30806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 2.122, "high": 2.123, "low": 2.122, "close": 2.123, "volume": 14.59, "quote_volume": 30.97188, "trades": 3, "taker_buy_volume": 14.59, "taker_buy_quote": 30.97188}, {"ts": 1770610020000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 13.99, "quote_volume": 29.64481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610140000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 35.04, "quote_volume": 74.21472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610320000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610380000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610500000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610800000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610860000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611100000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611160000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611340000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 43.56, "quote_volume": 92.47788, "trades": 1, "taker_buy_volume": 43.56, "taker_buy_quote": 92.47788}, {"ts": 1770611400000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 2.69, "quote_volume": 5.71087, "trades": 1, "taker_buy_volume": 2.69, "taker_buy_quote": 5.71087}, {"ts": 1770611460000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611520000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612000000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612300000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 2.12, "high": 2.123, "low": 2.12, "close": 2.122, "volume": 84.96, "quote_volume": 180.27516, "trades": 14, "taker_buy_volume": 84.96, "taker_buy_quote": 180.27516}, {"ts": 1770612480000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 2.12, "high": 2.12, "low": 2.119, "close": 2.119, "volume": 60.65, "quote_volume": 128.55945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 29.66, "quote_volume": 62.84954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613080000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 37.78, "quote_volume": 80.01804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613260000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 110.31, "quote_volume": 233.63658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 2.88, "quote_volume": 6.09984, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 6.09984}, {"ts": 1770613440000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613560000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613620000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613680000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 2.86, "quote_volume": 6.06034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613920000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 66.11, "quote_volume": 140.08709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 2.118, "high": 2.118, "low": 2.117, "close": 2.117, "volume": 37.76, "quote_volume": 79.95682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614220000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614280000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614520000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614580000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614640000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614700000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615000000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615060000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615120000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615240000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615300000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 37.81, "quote_volume": 80.1572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615360000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 37.8, "quote_volume": 79.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616380000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 40.57, "quote_volume": 86.04897, "trades": 5, "taker_buy_volume": 40.57, "taker_buy_quote": 86.04897}, {"ts": 1770616440000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616800000, "open": 2.118, "high": 2.118, "low": 2.114, "close": 2.114, "volume": 52.86, "quote_volume": 111.90439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616860000, "open": 2.113, "high": 2.113, "low": 2.111, "close": 2.111, "volume": 17.21, "quote_volume": 36.35507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616920000, "open": 2.111, "high": 2.111, "low": 2.111, "close": 2.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 27.2, "quote_volume": 57.3376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617040000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 37.83, "quote_volume": 79.66998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617160000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 2.109, "high": 2.11, "low": 2.109, "close": 2.11, "volume": 43.22, "quote_volume": 91.18471, "trades": 5, "taker_buy_volume": 43.22, "taker_buy_quote": 91.18471}, {"ts": 1770617280000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617400000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617520000, "open": 2.108, "high": 2.109, "low": 2.108, "close": 2.109, "volume": 51.26, "quote_volume": 108.05846, "trades": 3, "taker_buy_volume": 51.26, "taker_buy_quote": 108.05846}, {"ts": 1770617580000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617700000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 16.32, "quote_volume": 34.36992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 2.105, "high": 2.105, "low": 2.099, "close": 2.099, "volume": 22.62, "quote_volume": 47.55231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617940000, "open": 2.096, "high": 2.096, "low": 2.094, "close": 2.094, "volume": 37.81, "quote_volume": 79.18768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 2.094, "high": 2.095, "low": 2.093, "close": 2.095, "volume": 19.42, "quote_volume": 40.65932, "trades": 4, "taker_buy_volume": 3.2, "taker_buy_quote": 6.704}, {"ts": 1770618120000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618240000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 2.094, "high": 2.096, "low": 2.094, "close": 2.095, "volume": 60.82, "quote_volume": 127.39515, "trades": 9, "taker_buy_volume": 32.89, "taker_buy_quote": 68.90973}, {"ts": 1770618420000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618540000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618600000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618780000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618840000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 37.76, "quote_volume": 79.06944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619080000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619200000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619380000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619560000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 2.097, "high": 2.098, "low": 2.097, "close": 2.097, "volume": 26.2, "quote_volume": 54.94705, "trades": 10, "taker_buy_volume": 22.78, "taker_buy_quote": 47.77531}, {"ts": 1770619800000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 17.13, "quote_volume": 35.92161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 10.75, "quote_volume": 22.532, "trades": 1, "taker_buy_volume": 10.75, "taker_buy_quote": 22.532}, {"ts": 1770619980000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620160000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620220000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620340000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620460000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620580000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 37.79, "quote_volume": 79.32121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620700000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 105.91, "quote_volume": 221.98736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620760000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620820000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 4.29, "quote_volume": 9.00471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621240000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 144.27, "quote_volume": 302.38992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621600000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 47.75, "quote_volume": 100.084, "trades": 2, "taker_buy_volume": 47.75, "taker_buy_quote": 100.084}, {"ts": 1770621720000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621780000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 2.092, "high": 2.092, "low": 2.089, "close": 2.09, "volume": 563.6, "quote_volume": 1178.46389, "trades": 8, "taker_buy_volume": 8.72, "taker_buy_quote": 18.22044}, {"ts": 1770621960000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 5.24, "quote_volume": 10.96208, "trades": 2, "taker_buy_volume": 5.24, "taker_buy_quote": 10.96208}, {"ts": 1770622020000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 2.089, "high": 2.094, "low": 2.089, "close": 2.094, "volume": 758.22, "quote_volume": 1584.31143, "trades": 20, "taker_buy_volume": 758.22, "taker_buy_quote": 1584.31143}, {"ts": 1770622200000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622320000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622380000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622440000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 2.088, "high": 2.089, "low": 2.087, "close": 2.089, "volume": 168.08, "quote_volume": 351.0234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 2.87, "quote_volume": 6.00117, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 6.00117}, {"ts": 1770622620000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 2.088, "high": 2.088, "low": 2.082, "close": 2.082, "volume": 1155.69, "quote_volume": 2408.61058, "trades": 33, "taker_buy_volume": 63.12, "taker_buy_quote": 131.5812}, {"ts": 1770622740000, "open": 2.084, "high": 2.089, "low": 2.084, "close": 2.089, "volume": 208.89, "quote_volume": 435.42276, "trades": 4, "taker_buy_volume": 208.89, "taker_buy_quote": 435.42276}, {"ts": 1770622800000, "open": 2.087, "high": 2.087, "low": 2.086, "close": 2.086, "volume": 12.17, "quote_volume": 25.39029, "trades": 2, "taker_buy_volume": 3.67, "taker_buy_quote": 7.65929}, {"ts": 1770622860000, "open": 2.087, "high": 2.089, "low": 2.087, "close": 2.089, "volume": 22.51, "quote_volume": 47.01799, "trades": 8, "taker_buy_volume": 22.51, "taker_buy_quote": 47.01799}, {"ts": 1770622920000, "open": 2.088, "high": 2.089, "low": 2.088, "close": 2.089, "volume": 342.41, "quote_volume": 715.24752, "trades": 3, "taker_buy_volume": 46.97, "taker_buy_quote": 98.07336}, {"ts": 1770622980000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 35.08, "quote_volume": 73.10672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623100000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623220000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 29.87, "quote_volume": 62.24908, "trades": 3, "taker_buy_volume": 29.87, "taker_buy_quote": 62.24908}, {"ts": 1770623280000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 19.88, "quote_volume": 41.42992, "trades": 3, "taker_buy_volume": 19.88, "taker_buy_quote": 41.42992}, {"ts": 1770623400000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623460000, "open": 2.086, "high": 2.089, "low": 2.086, "close": 2.089, "volume": 10.95, "quote_volume": 22.85112, "trades": 2, "taker_buy_volume": 10.95, "taker_buy_quote": 22.85112}, {"ts": 1770623520000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623580000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 37.81, "quote_volume": 78.90947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623760000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623880000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 11.4, "quote_volume": 23.8146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624060000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 2.089, "high": 2.092, "low": 2.089, "close": 2.092, "volume": 27.81, "quote_volume": 58.17009, "trades": 2, "taker_buy_volume": 27.81, "taker_buy_quote": 58.17009}, {"ts": 1770624240000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 7.15, "quote_volume": 14.9578, "trades": 3, "taker_buy_volume": 7.15, "taker_buy_quote": 14.9578}, {"ts": 1770624300000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624360000, "open": 2.091, "high": 2.093, "low": 2.091, "close": 2.093, "volume": 53.04, "quote_volume": 110.97594, "trades": 3, "taker_buy_volume": 31.52, "taker_buy_quote": 65.97136}, {"ts": 1770624420000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624480000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624600000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624660000, "open": 2.089, "high": 2.089, "low": 2.088, "close": 2.088, "volume": 71.05, "quote_volume": 148.39518, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624720000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624840000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624960000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 15.28, "quote_volume": 31.79768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 12.46, "quote_volume": 25.89188, "trades": 3, "taker_buy_volume": 7.5, "taker_buy_quote": 15.585}, {"ts": 1770625140000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625200000, "open": 2.081, "high": 2.083, "low": 2.081, "close": 2.083, "volume": 15.09, "quote_volume": 31.41734, "trades": 4, "taker_buy_volume": 15.09, "taker_buy_quote": 31.41734}, {"ts": 1770625260000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 5.33, "quote_volume": 11.07574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625320000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625380000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625440000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625560000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 13.67, "quote_volume": 28.36525, "trades": 2, "taker_buy_volume": 5.18, "taker_buy_quote": 10.7485}, {"ts": 1770625680000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 5.27, "quote_volume": 10.92471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625740000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 9.25, "quote_volume": 19.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625800000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625860000, "open": 2.07, "high": 2.07, "low": 2.066, "close": 2.068, "volume": 394.63, "quote_volume": 816.77378, "trades": 12, "taker_buy_volume": 47.57, "taker_buy_quote": 98.40635}, {"ts": 1770625920000, "open": 2.065, "high": 2.065, "low": 2.063, "close": 2.063, "volume": 20.23, "quote_volume": 41.76449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625980000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 26.8, "quote_volume": 55.208, "trades": 2, "taker_buy_volume": 18.36, "taker_buy_quote": 37.8216}, {"ts": 1770626040000, "open": 2.057, "high": 2.058, "low": 2.057, "close": 2.058, "volume": 29.31, "quote_volume": 60.30779, "trades": 6, "taker_buy_volume": 20.76, "taker_buy_quote": 42.72044}, {"ts": 1770626100000, "open": 2.063, "high": 2.063, "low": 2.062, "close": 2.062, "volume": 14.3, "quote_volume": 29.49702, "trades": 4, "taker_buy_volume": 7.24, "taker_buy_quote": 14.93612}, {"ts": 1770626160000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626220000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626280000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626340000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626400000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 5.47, "quote_volume": 11.33931, "trades": 1, "taker_buy_volume": 5.47, "taker_buy_quote": 11.33931}, {"ts": 1770626520000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626580000, "open": 2.072, "high": 2.073, "low": 2.072, "close": 2.073, "volume": 125.96, "quote_volume": 261.06641, "trades": 8, "taker_buy_volume": 125.96, "taker_buy_quote": 261.06641}, {"ts": 1770626640000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 2.073, "high": 2.076, "low": 2.073, "close": 2.075, "volume": 174.15, "quote_volume": 361.09259, "trades": 18, "taker_buy_volume": 170.85, "taker_buy_quote": 354.24509}, {"ts": 1770626760000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 12.6, "quote_volume": 26.1324, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 26.1324}, {"ts": 1770626820000, "open": 2.074, "high": 2.074, "low": 2.068, "close": 2.068, "volume": 645.14, "quote_volume": 1337.50498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626880000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626940000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627000000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627060000, "open": 2.073, "high": 2.077, "low": 2.073, "close": 2.077, "volume": 697.03, "quote_volume": 1446.50075, "trades": 12, "taker_buy_volume": 697.03, "taker_buy_quote": 1446.50075}, {"ts": 1770627120000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627180000, "open": 2.076, "high": 2.077, "low": 2.076, "close": 2.077, "volume": 568.0, "quote_volume": 1179.68568, "trades": 5, "taker_buy_volume": 197.43, "taker_buy_quote": 410.01179}, {"ts": 1770627240000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627300000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627360000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627540000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627600000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627660000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627720000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627780000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 2.073, "high": 2.073, "low": 2.072, "close": 2.072, "volume": 123.19, "quote_volume": 255.29759, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 2.7, "quote_volume": 5.6025, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 5.6025}, {"ts": 1770627960000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 2.076, "high": 2.076, "low": 2.071, "close": 2.073, "volume": 426.8, "quote_volume": 885.14514, "trades": 21, "taker_buy_volume": 149.46, "taker_buy_quote": 309.83058}, {"ts": 1770628080000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628140000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628200000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 35.14, "quote_volume": 72.66952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 14.5, "quote_volume": 29.9715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628320000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628380000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628440000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628500000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628560000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 10.47, "quote_volume": 21.66243, "trades": 1, "taker_buy_volume": 10.47, "taker_buy_quote": 21.66243}, {"ts": 1770628620000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 8.87, "quote_volume": 18.2722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628680000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 21.14, "quote_volume": 43.56954, "trades": 2, "taker_buy_volume": 21.14, "taker_buy_quote": 43.56954}, {"ts": 1770628740000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628800000, "open": 2.063, "high": 2.065, "low": 2.06, "close": 2.065, "volume": 188.45, "quote_volume": 388.49145, "trades": 10, "taker_buy_volume": 10.33, "taker_buy_quote": 21.32097}, {"ts": 1770628860000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628920000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628980000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 46.95, "quote_volume": 96.85785, "trades": 2, "taker_buy_volume": 46.95, "taker_buy_quote": 96.85785}, {"ts": 1770629040000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629160000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 5.19, "quote_volume": 10.71735, "trades": 1, "taker_buy_volume": 5.19, "taker_buy_quote": 10.71735}, {"ts": 1770629220000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 8.67, "quote_volume": 17.91222, "trades": 1, "taker_buy_volume": 8.67, "taker_buy_quote": 17.91222}, {"ts": 1770629280000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 22.19, "quote_volume": 45.80016, "trades": 1, "taker_buy_volume": 22.19, "taker_buy_quote": 45.80016}, {"ts": 1770629340000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 2.064, "high": 2.065, "low": 2.064, "close": 2.065, "volume": 5.95, "quote_volume": 12.28377, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 6.15072}, {"ts": 1770629520000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 2.98, "quote_volume": 6.15966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629580000, "open": 2.064, "high": 2.064, "low": 2.062, "close": 2.062, "volume": 106.13, "quote_volume": 218.84646, "trades": 2, "taker_buy_volume": 3.2, "taker_buy_quote": 6.6048}, {"ts": 1770629640000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629700000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629760000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 9.02, "quote_volume": 18.64434, "trades": 1, "taker_buy_volume": 9.02, "taker_buy_quote": 18.64434}, {"ts": 1770629820000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 3.87, "quote_volume": 7.97607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629940000, "open": 2.061, "high": 2.061, "low": 2.06, "close": 2.06, "volume": 8.85, "quote_volume": 18.23685, "trades": 3, "taker_buy_volume": 8.85, "taker_buy_quote": 18.23685}, {"ts": 1770630000000, "open": 2.061, "high": 2.064, "low": 2.061, "close": 2.064, "volume": 343.46, "quote_volume": 707.98758, "trades": 5, "taker_buy_volume": 343.46, "taker_buy_quote": 707.98758}, {"ts": 1770630060000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 5.08, "quote_volume": 10.48512, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 10.48512}, {"ts": 1770630120000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630240000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630300000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630420000, "open": 2.064, "high": 2.064, "low": 2.062, "close": 2.062, "volume": 79.37, "quote_volume": 163.8057, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 9.11, "quote_volume": 18.80304, "trades": 1, "taker_buy_volume": 9.11, "taker_buy_quote": 18.80304}, {"ts": 1770630540000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 2.93, "quote_volume": 6.04752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630720000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630840000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630900000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630960000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631020000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 3.19, "quote_volume": 6.58735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631260000, "open": 2.063, "high": 2.063, "low": 2.062, "close": 2.062, "volume": 33.52, "quote_volume": 69.13525, "trades": 2, "taker_buy_volume": 16.51, "taker_buy_quote": 34.04362}, {"ts": 1770631320000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 3.13, "quote_volume": 6.46658, "trades": 1, "taker_buy_volume": 3.13, "taker_buy_quote": 6.46658}, {"ts": 1770631380000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 9.12, "quote_volume": 18.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631620000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631680000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 21.31, "quote_volume": 43.98384, "trades": 1, "taker_buy_volume": 21.31, "taker_buy_quote": 43.98384}, {"ts": 1770631740000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 9.89, "quote_volume": 20.40307, "trades": 1, "taker_buy_volume": 9.89, "taker_buy_quote": 20.40307}, {"ts": 1770631860000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631920000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 2.42, "quote_volume": 4.99004, "trades": 1, "taker_buy_volume": 2.42, "taker_buy_quote": 4.99004}, {"ts": 1770632100000, "open": 2.057, "high": 2.057, "low": 2.048, "close": 2.051, "volume": 422.02, "quote_volume": 865.71816, "trades": 36, "taker_buy_volume": 192.61, "taker_buy_quote": 395.19794}, {"ts": 1770632160000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632220000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632280000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632340000, "open": 2.048, "high": 2.053, "low": 2.048, "close": 2.053, "volume": 29.68, "quote_volume": 60.86746, "trades": 8, "taker_buy_volume": 29.68, "taker_buy_quote": 60.86746}, {"ts": 1770632400000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632460000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 42.98, "quote_volume": 88.19496, "trades": 2, "taker_buy_volume": 42.98, "taker_buy_quote": 88.19496}, {"ts": 1770632580000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 20.07, "quote_volume": 41.1435, "trades": 2, "taker_buy_volume": 20.07, "taker_buy_quote": 41.1435}, {"ts": 1770632640000, "open": 2.048, "high": 2.049, "low": 2.048, "close": 2.049, "volume": 94.58, "quote_volume": 193.74785, "trades": 20, "taker_buy_volume": 94.58, "taker_buy_quote": 193.74785}, {"ts": 1770632700000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 2.049, "high": 2.049, "low": 2.045, "close": 2.048, "volume": 66.99, "quote_volume": 137.1977, "trades": 5, "taker_buy_volume": 61.75, "taker_buy_quote": 126.4819}, {"ts": 1770632820000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 16.23, "quote_volume": 33.22281, "trades": 1, "taker_buy_volume": 16.23, "taker_buy_quote": 33.22281}, {"ts": 1770632880000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 21.16, "quote_volume": 43.29336, "trades": 1, "taker_buy_volume": 21.16, "taker_buy_quote": 43.29336}, {"ts": 1770632940000, "open": 2.045, "high": 2.045, "low": 2.043, "close": 2.043, "volume": 9.12, "quote_volume": 18.6447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 2.044, "high": 2.044, "low": 2.04, "close": 2.043, "volume": 102.64, "quote_volume": 209.60349, "trades": 13, "taker_buy_volume": 50.63, "taker_buy_quote": 103.46136}, {"ts": 1770633060000, "open": 2.043, "high": 2.043, "low": 2.04, "close": 2.041, "volume": 61.97, "quote_volume": 126.47446, "trades": 4, "taker_buy_volume": 27.39, "taker_buy_quote": 55.93126}, {"ts": 1770633120000, "open": 2.041, "high": 2.041, "low": 2.039, "close": 2.039, "volume": 69.91, "quote_volume": 142.63299, "trades": 10, "taker_buy_volume": 63.02, "taker_buy_quote": 128.58428}, {"ts": 1770633180000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633240000, "open": 2.04, "high": 2.04, "low": 2.037, "close": 2.037, "volume": 29.09, "quote_volume": 59.3225, "trades": 6, "taker_buy_volume": 20.02, "taker_buy_quote": 40.8408}, {"ts": 1770633300000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 15.2, "quote_volume": 31.008, "trades": 4, "taker_buy_volume": 15.2, "taker_buy_quote": 31.008}, {"ts": 1770633360000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 22.38, "quote_volume": 45.6552, "trades": 1, "taker_buy_volume": 22.38, "taker_buy_quote": 45.6552}, {"ts": 1770633420000, "open": 2.037, "high": 2.039, "low": 2.036, "close": 2.038, "volume": 107.91, "quote_volume": 219.8998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633480000, "open": 2.043, "high": 2.043, "low": 2.041, "close": 2.043, "volume": 665.21, "quote_volume": 1358.92289, "trades": 15, "taker_buy_volume": 611.25, "taker_buy_quote": 1248.74019}, {"ts": 1770633540000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633600000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 41.54, "quote_volume": 84.99084, "trades": 1, "taker_buy_volume": 41.54, "taker_buy_quote": 84.99084}, {"ts": 1770633660000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633720000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 5.16, "quote_volume": 10.52124, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 10.52124}, {"ts": 1770633780000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 2.94, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 5.9976}, {"ts": 1770633900000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633960000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 6.02, "quote_volume": 12.2808, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 12.2808}, {"ts": 1770634020000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 3.01, "quote_volume": 6.1404, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 6.1404}, {"ts": 1770634080000, "open": 2.037, "high": 2.037, "low": 2.033, "close": 2.036, "volume": 85.42, "quote_volume": 173.93729, "trades": 11, "taker_buy_volume": 7.43, "taker_buy_quote": 15.12748}, {"ts": 1770634140000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634200000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 10.98, "quote_volume": 22.3992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634260000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634380000, "open": 2.044, "high": 2.047, "low": 2.042, "close": 2.042, "volume": 832.29, "quote_volume": 1701.19058, "trades": 22, "taker_buy_volume": 287.89, "taker_buy_quote": 588.93194}, {"ts": 1770634440000, "open": 2.039, "high": 2.042, "low": 2.03, "close": 2.031, "volume": 12269.42, "quote_volume": 24935.52083, "trades": 182, "taker_buy_volume": 7542.29, "taker_buy_quote": 15316.56603}, {"ts": 1770634500000, "open": 2.031, "high": 2.031, "low": 2.029, "close": 2.03, "volume": 210.79, "quote_volume": 427.93792, "trades": 18, "taker_buy_volume": 84.21, "taker_buy_quote": 170.96261}, {"ts": 1770634560000, "open": 2.029, "high": 2.03, "low": 2.028, "close": 2.03, "volume": 1102.55, "quote_volume": 2237.1677, "trades": 12, "taker_buy_volume": 1080.83, "taker_buy_quote": 2193.11954}, {"ts": 1770634620000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 5.65, "quote_volume": 11.46385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634740000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 3.45, "quote_volume": 7.03455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634860000, "open": 2.045, "high": 2.047, "low": 2.045, "close": 2.047, "volume": 8.1, "quote_volume": 16.57172, "trades": 2, "taker_buy_volume": 3.61, "taker_buy_quote": 7.38967}, {"ts": 1770634920000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 7.26, "quote_volume": 14.85396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634980000, "open": 2.043, "high": 2.043, "low": 2.042, "close": 2.042, "volume": 9.02, "quote_volume": 18.42487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635040000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635100000, "open": 2.044, "high": 2.044, "low": 2.043, "close": 2.043, "volume": 34.09, "quote_volume": 69.64966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635400000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635520000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635640000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635760000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635820000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635880000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635940000, "open": 2.036, "high": 2.036, "low": 2.034, "close": 2.034, "volume": 426.47, "quote_volume": 867.96668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636060000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636120000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636360000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636420000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636540000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636660000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636720000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636780000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636840000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637020000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637140000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 9.03, "quote_volume": 18.41217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637260000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 2.042, "high": 2.042, "low": 2.041, "close": 2.041, "volume": 54.28, "quote_volume": 110.78989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 4.13, "quote_volume": 8.42933, "trades": 1, "taker_buy_volume": 4.13, "taker_buy_quote": 8.42933}, {"ts": 1770637440000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637860000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 3.85, "quote_volume": 7.8386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638040000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 3.91, "quote_volume": 7.96858, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 7.96858}, {"ts": 1770638100000, "open": 2.037, "high": 2.037, "low": 2.036, "close": 2.036, "volume": 44.41, "quote_volume": 90.43175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638400000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638460000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638520000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638640000, "open": 2.04, "high": 2.044, "low": 2.04, "close": 2.042, "volume": 46.46, "quote_volume": 94.9377, "trades": 4, "taker_buy_volume": 41.57, "taker_buy_quote": 84.95232}, {"ts": 1770638700000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 6.55, "quote_volume": 13.3751, "trades": 1, "taker_buy_volume": 6.55, "taker_buy_quote": 13.3751}, {"ts": 1770638760000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638880000, "open": 2.045, "high": 2.046, "low": 2.042, "close": 2.042, "volume": 202.04, "quote_volume": 412.84363, "trades": 21, "taker_buy_volume": 35.73, "taker_buy_quote": 73.08092}, {"ts": 1770638940000, "open": 2.04, "high": 2.049, "low": 2.04, "close": 2.049, "volume": 222.46, "quote_volume": 454.27445, "trades": 11, "taker_buy_volume": 215.3, "taker_buy_quote": 439.60361}, {"ts": 1770639000000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639060000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639120000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639180000, "open": 2.05, "high": 2.052, "low": 2.05, "close": 2.052, "volume": 9.76, "quote_volume": 20.00832, "trades": 2, "taker_buy_volume": 9.76, "taker_buy_quote": 20.00832}, {"ts": 1770639240000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 31.16, "quote_volume": 63.90916, "trades": 2, "taker_buy_volume": 31.16, "taker_buy_quote": 63.90916}, {"ts": 1770639300000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639360000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639480000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639540000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639600000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 5.71, "quote_volume": 11.69408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639660000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 2.63, "quote_volume": 5.38361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639720000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 5.77, "quote_volume": 11.82273, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 11.82273}, {"ts": 1770640020000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640140000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 9.14, "quote_volume": 18.70044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640200000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 43.56, "quote_volume": 89.21088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640320000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 47.12, "quote_volume": 96.596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640380000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 9.14, "quote_volume": 18.72786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640440000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640500000, "open": 2.052, "high": 2.055, "low": 2.052, "close": 2.055, "volume": 117.54, "quote_volume": 241.4907, "trades": 13, "taker_buy_volume": 117.54, "taker_buy_quote": 241.4907}, {"ts": 1770640560000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640620000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640680000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640740000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640800000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640860000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640920000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640980000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 5.16, "quote_volume": 10.59864, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 10.59864}, {"ts": 1770641160000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641220000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641340000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641520000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641580000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641640000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 9.18, "quote_volume": 18.79146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641700000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641820000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 43.56, "quote_volume": 89.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642060000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642120000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 12.51, "quote_volume": 25.59546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642180000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 2.42, "quote_volume": 4.95374, "trades": 1, "taker_buy_volume": 2.42, "taker_buy_quote": 4.95374}, {"ts": 1770642240000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642300000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 9.19, "quote_volume": 18.78436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642360000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642420000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642540000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 5.88, "quote_volume": 12.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642600000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 12.51, "quote_volume": 25.69554, "trades": 1, "taker_buy_volume": 12.51, "taker_buy_quote": 25.69554}, {"ts": 1770642720000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 6.89, "quote_volume": 14.16584, "trades": 3, "taker_buy_volume": 6.89, "taker_buy_quote": 14.16584}, {"ts": 1770642780000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642840000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 8.64, "quote_volume": 17.78112, "trades": 1, "taker_buy_volume": 8.64, "taker_buy_quote": 17.78112}, {"ts": 1770642900000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 33.95, "quote_volume": 69.6654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643140000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643260000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 2.055, "high": 2.058, "low": 2.055, "close": 2.058, "volume": 36.26, "quote_volume": 74.58627, "trades": 9, "taker_buy_volume": 36.26, "taker_buy_quote": 74.58627}, {"ts": 1770643380000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643500000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 2.055, "high": 2.058, "low": 2.055, "close": 2.058, "volume": 255.4, "quote_volume": 525.32996, "trades": 6, "taker_buy_volume": 255.4, "taker_buy_quote": 525.32996}, {"ts": 1770643680000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643920000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643980000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 9.23, "quote_volume": 18.90304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644100000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 4.13, "quote_volume": 8.45824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644220000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 49.63, "quote_volume": 101.79113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644340000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644400000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644460000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644520000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644580000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 2.047, "high": 2.047, "low": 2.046, "close": 2.046, "volume": 261.97, "quote_volume": 536.03418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645000000, "open": 2.044, "high": 2.048, "low": 2.044, "close": 2.048, "volume": 160.24, "quote_volume": 328.02685, "trades": 12, "taker_buy_volume": 151.0, "taker_buy_quote": 309.14029}, {"ts": 1770645060000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 4.47, "quote_volume": 9.14115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645180000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645240000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645300000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 1144.98, "quote_volume": 2338.04916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645420000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645540000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645600000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 8.28, "quote_volume": 16.88292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645660000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645720000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 50.44, "quote_volume": 102.8976, "trades": 2, "taker_buy_volume": 50.44, "taker_buy_quote": 102.8976}, {"ts": 1770645780000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 6.88, "quote_volume": 14.0352, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 14.0352}, {"ts": 1770645840000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645900000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 5.84, "quote_volume": 11.89024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645960000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 2.035, "high": 2.035, "low": 2.033, "close": 2.033, "volume": 89.59, "quote_volume": 182.28123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646080000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646140000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646200000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 4.9, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 9.9813}, {"ts": 1770646260000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646320000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646380000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646440000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646500000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646560000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646680000, "open": 2.03, "high": 2.031, "low": 2.03, "close": 2.031, "volume": 63.7, "quote_volume": 129.32482, "trades": 4, "taker_buy_volume": 13.82, "taker_buy_quote": 28.06842}, {"ts": 1770646740000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646800000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 11.75, "quote_volume": 23.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646860000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646920000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 7.44, "quote_volume": 15.09576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646980000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647040000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 7.56, "quote_volume": 15.39972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 2.039, "high": 2.041, "low": 2.039, "close": 2.041, "volume": 19.56, "quote_volume": 39.90732, "trades": 2, "taker_buy_volume": 19.56, "taker_buy_quote": 39.90732}, {"ts": 1770647160000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 60.21, "quote_volume": 123.12945, "trades": 6, "taker_buy_volume": 60.21, "taker_buy_quote": 123.12945}, {"ts": 1770647220000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647340000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 2.043, "high": 2.051, "low": 2.043, "close": 2.046, "volume": 2021.45, "quote_volume": 4139.51274, "trades": 65, "taker_buy_volume": 2002.19, "taker_buy_quote": 4100.08133}, {"ts": 1770647460000, "open": 2.041, "high": 2.046, "low": 2.037, "close": 2.046, "volume": 949.19, "quote_volume": 1935.45944, "trades": 34, "taker_buy_volume": 104.99, "taker_buy_quote": 214.46435}, {"ts": 1770647520000, "open": 2.047, "high": 2.053, "low": 2.043, "close": 2.053, "volume": 255.14, "quote_volume": 523.31489, "trades": 13, "taker_buy_volume": 189.25, "taker_buy_quote": 388.15189}, {"ts": 1770647580000, "open": 2.047, "high": 2.049, "low": 2.047, "close": 2.049, "volume": 42.57, "quote_volume": 87.15147, "trades": 2, "taker_buy_volume": 37.23, "taker_buy_quote": 76.20981}, {"ts": 1770647640000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647700000, "open": 2.045, "high": 2.046, "low": 2.045, "close": 2.046, "volume": 83.2, "quote_volume": 170.14845, "trades": 7, "taker_buy_volume": 53.72, "taker_buy_quote": 109.86185}, {"ts": 1770647760000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 55.16, "quote_volume": 113.078, "trades": 4, "taker_buy_volume": 55.16, "taker_buy_quote": 113.078}, {"ts": 1770647820000, "open": 2.056, "high": 2.062, "low": 2.056, "close": 2.062, "volume": 37.56, "quote_volume": 77.32921, "trades": 6, "taker_buy_volume": 21.82, "taker_buy_quote": 44.94103}, {"ts": 1770647880000, "open": 2.063, "high": 2.063, "low": 2.062, "close": 2.063, "volume": 46.84, "quote_volume": 96.60854, "trades": 7, "taker_buy_volume": 2.93, "taker_buy_quote": 6.04459}, {"ts": 1770647940000, "open": 2.06, "high": 2.065, "low": 2.06, "close": 2.065, "volume": 1574.04, "quote_volume": 3246.11659, "trades": 16, "taker_buy_volume": 1574.04, "taker_buy_quote": 3246.11659}, {"ts": 1770648000000, "open": 2.068, "high": 2.077, "low": 2.066, "close": 2.068, "volume": 224.29, "quote_volume": 464.97135, "trades": 40, "taker_buy_volume": 78.81, "taker_buy_quote": 163.38925}, {"ts": 1770648060000, "open": 2.069, "high": 2.074, "low": 2.069, "close": 2.069, "volume": 282.13, "quote_volume": 584.56294, "trades": 13, "taker_buy_volume": 11.38, "taker_buy_quote": 23.56073}, {"ts": 1770648120000, "open": 2.063, "high": 2.066, "low": 2.063, "close": 2.066, "volume": 15.28, "quote_volume": 31.54205, "trades": 6, "taker_buy_volume": 15.28, "taker_buy_quote": 31.54205}, {"ts": 1770648180000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648240000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648300000, "open": 2.062, "high": 2.062, "low": 2.06, "close": 2.06, "volume": 11.25, "quote_volume": 23.18506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648360000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 27.94, "quote_volume": 57.72404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648420000, "open": 2.063, "high": 2.063, "low": 2.055, "close": 2.059, "volume": 1010.74, "quote_volume": 2081.05376, "trades": 35, "taker_buy_volume": 255.8, "taker_buy_quote": 526.25141}, {"ts": 1770648480000, "open": 2.058, "high": 2.06, "low": 2.058, "close": 2.06, "volume": 11.68, "quote_volume": 24.04912, "trades": 4, "taker_buy_volume": 11.68, "taker_buy_quote": 24.04912}, {"ts": 1770648540000, "open": 2.062, "high": 2.065, "low": 2.062, "close": 2.065, "volume": 67.9, "quote_volume": 140.15869, "trades": 9, "taker_buy_volume": 67.9, "taker_buy_quote": 140.15869}, {"ts": 1770648600000, "open": 2.063, "high": 2.064, "low": 2.063, "close": 2.064, "volume": 64.29, "quote_volume": 132.63614, "trades": 10, "taker_buy_volume": 29.9, "taker_buy_quote": 61.68957}, {"ts": 1770648660000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 7.26, "quote_volume": 14.99916, "trades": 2, "taker_buy_volume": 7.26, "taker_buy_quote": 14.99916}, {"ts": 1770648720000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648780000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648840000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648900000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648960000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 24.37, "quote_volume": 50.17783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649020000, "open": 2.058, "high": 2.061, "low": 2.058, "close": 2.061, "volume": 68.04, "quote_volume": 140.1212, "trades": 9, "taker_buy_volume": 68.04, "taker_buy_quote": 140.1212}, {"ts": 1770649080000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649140000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 48.75, "quote_volume": 100.47375, "trades": 2, "taker_buy_volume": 48.75, "taker_buy_quote": 100.47375}, {"ts": 1770649200000, "open": 2.064, "high": 2.064, "low": 2.058, "close": 2.058, "volume": 553.5, "quote_volume": 1140.46072, "trades": 24, "taker_buy_volume": 50.72, "taker_buy_quote": 104.38176}, {"ts": 1770649260000, "open": 2.058, "high": 2.062, "low": 2.058, "close": 2.062, "volume": 69.9, "quote_volume": 144.05294, "trades": 7, "taker_buy_volume": 69.9, "taker_buy_quote": 144.05294}, {"ts": 1770649320000, "open": 2.064, "high": 2.064, "low": 2.062, "close": 2.062, "volume": 40.82, "quote_volume": 84.188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649380000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649440000, "open": 2.067, "high": 2.069, "low": 2.067, "close": 2.069, "volume": 16.6, "quote_volume": 34.3267, "trades": 3, "taker_buy_volume": 16.6, "taker_buy_quote": 34.3267}, {"ts": 1770649500000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 23.68, "quote_volume": 49.0176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649560000, "open": 2.074, "high": 2.075, "low": 2.074, "close": 2.075, "volume": 46.53, "quote_volume": 96.53498, "trades": 8, "taker_buy_volume": 46.53, "taker_buy_quote": 96.53498}, {"ts": 1770649620000, "open": 2.075, "high": 2.075, "low": 2.073, "close": 2.074, "volume": 46.29, "quote_volume": 96.00571, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649680000, "open": 2.073, "high": 2.074, "low": 2.073, "close": 2.074, "volume": 8.96, "quote_volume": 18.57782, "trades": 2, "taker_buy_volume": 8.96, "taker_buy_quote": 18.57782}, {"ts": 1770649740000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649800000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649860000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649920000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649980000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650040000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650160000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650220000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 17.5, "quote_volume": 36.26, "trades": 1, "taker_buy_volume": 17.5, "taker_buy_quote": 36.26}, {"ts": 1770650280000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650340000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 25.64, "quote_volume": 53.02352, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 53.02352}, {"ts": 1770650400000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650460000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 6.93, "quote_volume": 14.31045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650520000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650580000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650640000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 53.27, "quote_volume": 109.57639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650700000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 9.22, "quote_volume": 18.93788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 7.63, "quote_volume": 15.65676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650820000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 2.058, "high": 2.086, "low": 2.058, "close": 2.079, "volume": 3460.03, "quote_volume": 7174.42967, "trades": 121, "taker_buy_volume": 2729.37, "taker_buy_quote": 5655.93684}, {"ts": 1770650940000, "open": 2.08, "high": 2.083, "low": 2.08, "close": 2.083, "volume": 198.68, "quote_volume": 413.30927, "trades": 4, "taker_buy_volume": 186.31, "taker_buy_quote": 387.54256}, {"ts": 1770651000000, "open": 2.079, "high": 2.082, "low": 2.078, "close": 2.078, "volume": 567.99, "quote_volume": 1180.74808, "trades": 13, "taker_buy_volume": 498.1, "taker_buy_quote": 1035.45117}, {"ts": 1770651060000, "open": 2.081, "high": 2.084, "low": 2.074, "close": 2.078, "volume": 1376.42, "quote_volume": 2861.04464, "trades": 53, "taker_buy_volume": 1015.28, "taker_buy_quote": 2110.82125}, {"ts": 1770651120000, "open": 2.076, "high": 2.076, "low": 2.074, "close": 2.074, "volume": 249.92, "quote_volume": 518.61249, "trades": 24, "taker_buy_volume": 89.19, "taker_buy_quote": 184.98006}, {"ts": 1770651180000, "open": 2.073, "high": 2.076, "low": 2.073, "close": 2.076, "volume": 15.31, "quote_volume": 31.76073, "trades": 2, "taker_buy_volume": 7.7, "taker_buy_quote": 15.9852}, {"ts": 1770651240000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 36.41, "quote_volume": 75.55075, "trades": 3, "taker_buy_volume": 26.98, "taker_buy_quote": 55.9835}, {"ts": 1770651300000, "open": 2.077, "high": 2.082, "low": 2.077, "close": 2.082, "volume": 38.61, "quote_volume": 80.35682, "trades": 7, "taker_buy_volume": 38.61, "taker_buy_quote": 80.35682}, {"ts": 1770651360000, "open": 2.086, "high": 2.09, "low": 2.086, "close": 2.09, "volume": 38.85, "quote_volume": 81.124, "trades": 11, "taker_buy_volume": 38.85, "taker_buy_quote": 81.124}, {"ts": 1770651420000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651480000, "open": 2.089, "high": 2.091, "low": 2.089, "close": 2.091, "volume": 27.78, "quote_volume": 58.0518, "trades": 6, "taker_buy_volume": 27.78, "taker_buy_quote": 58.0518}, {"ts": 1770651540000, "open": 2.089, "high": 2.089, "low": 2.086, "close": 2.086, "volume": 175.82, "quote_volume": 366.9234, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651600000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651660000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651720000, "open": 2.084, "high": 2.09, "low": 2.084, "close": 2.088, "volume": 122.6, "quote_volume": 255.90472, "trades": 16, "taker_buy_volume": 93.8, "taker_buy_quote": 195.88552}, {"ts": 1770651780000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651840000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651900000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 3.15, "quote_volume": 6.58035, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 6.58035}, {"ts": 1770651960000, "open": 2.091, "high": 2.092, "low": 2.091, "close": 2.092, "volume": 47.84, "quote_volume": 100.03772, "trades": 5, "taker_buy_volume": 47.84, "taker_buy_quote": 100.03772}, {"ts": 1770652020000, "open": 2.088, "high": 2.088, "low": 2.086, "close": 2.086, "volume": 239.03, "quote_volume": 498.88184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652080000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652140000, "open": 2.084, "high": 2.089, "low": 2.084, "close": 2.089, "volume": 229.71, "quote_volume": 478.86112, "trades": 8, "taker_buy_volume": 229.71, "taker_buy_quote": 478.86112}, {"ts": 1770652200000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 69.93, "quote_volume": 145.66419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652260000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 71.97, "quote_volume": 150.12942, "trades": 10, "taker_buy_volume": 71.97, "taker_buy_quote": 150.12942}, {"ts": 1770652320000, "open": 2.087, "high": 2.087, "low": 2.086, "close": 2.086, "volume": 40.29, "quote_volume": 84.07371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652440000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 6.96, "quote_volume": 14.52552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652500000, "open": 2.089, "high": 2.09, "low": 2.086, "close": 2.086, "volume": 26.45, "quote_volume": 55.24987, "trades": 7, "taker_buy_volume": 18.32, "taker_buy_quote": 38.28592}, {"ts": 1770652560000, "open": 2.085, "high": 2.087, "low": 2.084, "close": 2.084, "volume": 16.91, "quote_volume": 35.27313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652620000, "open": 2.085, "high": 2.086, "low": 2.085, "close": 2.086, "volume": 7.27, "quote_volume": 15.1615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652680000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 8.82, "quote_volume": 18.3897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 2.085, "high": 2.085, "low": 2.084, "close": 2.084, "volume": 7.38, "quote_volume": 15.38377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652800000, "open": 2.084, "high": 2.084, "low": 2.076, "close": 2.078, "volume": 923.09, "quote_volume": 1917.81447, "trades": 25, "taker_buy_volume": 71.39, "taker_buy_quote": 148.35887}, {"ts": 1770652860000, "open": 2.079, "high": 2.079, "low": 2.077, "close": 2.077, "volume": 21.62, "quote_volume": 44.93362, "trades": 3, "taker_buy_volume": 14.44, "taker_buy_quote": 30.02076}, {"ts": 1770652920000, "open": 2.077, "high": 2.077, "low": 2.075, "close": 2.075, "volume": 135.6, "quote_volume": 281.62847, "trades": 5, "taker_buy_volume": 123.41, "taker_buy_quote": 256.32257}, {"ts": 1770652980000, "open": 2.076, "high": 2.08, "low": 2.074, "close": 2.074, "volume": 59.7, "quote_volume": 123.91591, "trades": 10, "taker_buy_volume": 14.04, "taker_buy_quote": 29.18977}, {"ts": 1770653040000, "open": 2.074, "high": 2.075, "low": 2.074, "close": 2.074, "volume": 13.12, "quote_volume": 27.21476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653100000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 7.93, "quote_volume": 16.43889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 2.073, "high": 2.073, "low": 2.066, "close": 2.066, "volume": 1185.5, "quote_volume": 2453.80136, "trades": 29, "taker_buy_volume": 15.79, "taker_buy_quote": 32.66334}, {"ts": 1770653220000, "open": 2.067, "high": 2.072, "low": 2.067, "close": 2.069, "volume": 266.91, "quote_volume": 552.13412, "trades": 12, "taker_buy_volume": 262.77, "taker_buy_quote": 543.56846}, {"ts": 1770653280000, "open": 2.071, "high": 2.071, "low": 2.066, "close": 2.066, "volume": 10.96, "quote_volume": 22.68271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653340000, "open": 2.066, "high": 2.069, "low": 2.064, "close": 2.068, "volume": 44.08, "quote_volume": 91.10473, "trades": 11, "taker_buy_volume": 34.47, "taker_buy_quote": 71.25793}, {"ts": 1770653400000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 3.89, "quote_volume": 8.03674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653460000, "open": 2.066, "high": 2.068, "low": 2.064, "close": 2.064, "volume": 67.39, "quote_volume": 139.23703, "trades": 14, "taker_buy_volume": 58.09, "taker_buy_quote": 120.03177}, {"ts": 1770653520000, "open": 2.065, "high": 2.066, "low": 2.062, "close": 2.064, "volume": 60.25, "quote_volume": 124.36061, "trades": 13, "taker_buy_volume": 47.82, "taker_buy_quote": 98.72444}, {"ts": 1770653580000, "open": 2.061, "high": 2.061, "low": 2.06, "close": 2.06, "volume": 8.87, "quote_volume": 18.27712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 4.44, "quote_volume": 9.1464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653700000, "open": 2.06, "high": 2.061, "low": 2.059, "close": 2.061, "volume": 35.27, "quote_volume": 72.67897, "trades": 5, "taker_buy_volume": 27.45, "taker_buy_quote": 56.57003}, {"ts": 1770653760000, "open": 2.057, "high": 2.065, "low": 2.057, "close": 2.062, "volume": 75.8, "quote_volume": 156.44162, "trades": 7, "taker_buy_volume": 67.06, "taker_buy_quote": 138.43534}, {"ts": 1770653820000, "open": 2.064, "high": 2.065, "low": 2.063, "close": 2.065, "volume": 16.32, "quote_volume": 33.67121, "trades": 4, "taker_buy_volume": 9.36, "taker_buy_quote": 19.3097}, {"ts": 1770653880000, "open": 2.065, "high": 2.065, "low": 2.06, "close": 2.06, "volume": 47.1, "quote_volume": 97.20412, "trades": 6, "taker_buy_volume": 37.73, "taker_buy_quote": 77.89088}, {"ts": 1770653940000, "open": 2.063, "high": 2.063, "low": 2.059, "close": 2.059, "volume": 88.98, "quote_volume": 183.42536, "trades": 7, "taker_buy_volume": 80.61, "taker_buy_quote": 166.19153}, {"ts": 1770654000000, "open": 2.062, "high": 2.064, "low": 2.061, "close": 2.064, "volume": 110.04, "quote_volume": 227.01903, "trades": 5, "taker_buy_volume": 104.57, "taker_buy_quote": 215.74536}, {"ts": 1770654060000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 9.63, "quote_volume": 19.86669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654120000, "open": 2.069, "high": 2.069, "low": 2.066, "close": 2.066, "volume": 94.75, "quote_volume": 195.81364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654180000, "open": 2.065, "high": 2.065, "low": 2.064, "close": 2.064, "volume": 8.76, "quote_volume": 18.08527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654240000, "open": 2.065, "high": 2.065, "low": 2.064, "close": 2.064, "volume": 6.41, "quote_volume": 13.23645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654300000, "open": 2.065, "high": 2.065, "low": 2.063, "close": 2.063, "volume": 8.94, "quote_volume": 18.45378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 2.064, "high": 2.069, "low": 2.064, "close": 2.066, "volume": 65.41, "quote_volume": 135.23196, "trades": 11, "taker_buy_volume": 56.54, "taker_buy_quote": 116.91676}, {"ts": 1770654420000, "open": 2.066, "high": 2.066, "low": 2.065, "close": 2.065, "volume": 7.94, "quote_volume": 16.39992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654480000, "open": 2.066, "high": 2.067, "low": 2.066, "close": 2.067, "volume": 9.09, "quote_volume": 18.78522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654540000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 4.46, "quote_volume": 9.2322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 2.071, "high": 2.073, "low": 2.069, "close": 2.073, "volume": 13.98, "quote_volume": 28.95576, "trades": 5, "taker_buy_volume": 5.67, "taker_buy_quote": 11.75391}, {"ts": 1770654660000, "open": 2.07, "high": 2.074, "low": 2.07, "close": 2.072, "volume": 14.95, "quote_volume": 30.97237, "trades": 6, "taker_buy_volume": 5.8, "taker_buy_quote": 12.02453}, {"ts": 1770654720000, "open": 2.069, "high": 2.069, "low": 2.068, "close": 2.068, "volume": 7.8, "quote_volume": 16.13405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654780000, "open": 2.068, "high": 2.068, "low": 2.066, "close": 2.068, "volume": 14.9, "quote_volume": 30.80356, "trades": 3, "taker_buy_volume": 5.84, "taker_buy_quote": 12.07712}, {"ts": 1770654840000, "open": 2.065, "high": 2.065, "low": 2.062, "close": 2.062, "volume": 58.7, "quote_volume": 121.19061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 5.73, "quote_volume": 11.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 8.22, "quote_volume": 16.9332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655020000, "open": 2.06, "high": 2.06, "low": 2.059, "close": 2.059, "volume": 8.7, "quote_volume": 17.91762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 2.06, "high": 2.06, "low": 2.059, "close": 2.059, "volume": 6.17, "quote_volume": 12.70987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 2.059, "high": 2.061, "low": 2.059, "close": 2.061, "volume": 7.54, "quote_volume": 15.5319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 8.26, "quote_volume": 17.03212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 2.062, "high": 2.064, "low": 2.062, "close": 2.064, "volume": 9.24, "quote_volume": 19.06438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655320000, "open": 2.072, "high": 2.074, "low": 2.07, "close": 2.071, "volume": 146.63, "quote_volume": 303.92331, "trades": 24, "taker_buy_volume": 4.82, "taker_buy_quote": 9.99668}, {"ts": 1770655380000, "open": 2.071, "high": 2.075, "low": 2.071, "close": 2.071, "volume": 18.03, "quote_volume": 37.37858, "trades": 5, "taker_buy_volume": 11.16, "taker_buy_quote": 23.15081}, {"ts": 1770655440000, "open": 2.074, "high": 2.083, "low": 2.074, "close": 2.077, "volume": 888.62, "quote_volume": 1846.72945, "trades": 25, "taker_buy_volume": 862.48, "taker_buy_quote": 1792.34209}, {"ts": 1770655500000, "open": 2.077, "high": 2.088, "low": 2.075, "close": 2.084, "volume": 679.9, "quote_volume": 1417.78354, "trades": 37, "taker_buy_volume": 146.65, "taker_buy_quote": 305.746}, {"ts": 1770655560000, "open": 2.082, "high": 2.096, "low": 2.082, "close": 2.09, "volume": 1903.8, "quote_volume": 3981.63705, "trades": 82, "taker_buy_volume": 1689.88, "taker_buy_quote": 3534.92458}, {"ts": 1770655620000, "open": 2.09, "high": 2.096, "low": 2.09, "close": 2.09, "volume": 164.35, "quote_volume": 344.0642, "trades": 23, "taker_buy_volume": 19.14, "taker_buy_quote": 40.04329}, {"ts": 1770655680000, "open": 2.092, "high": 2.092, "low": 2.09, "close": 2.092, "volume": 34.14, "quote_volume": 71.40194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655740000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 23.24, "quote_volume": 48.61808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 2.089, "high": 2.089, "low": 2.084, "close": 2.085, "volume": 199.52, "quote_volume": 416.67946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 8.61, "quote_volume": 17.91741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655920000, "open": 2.084, "high": 2.085, "low": 2.078, "close": 2.079, "volume": 42.34, "quote_volume": 88.18991, "trades": 8, "taker_buy_volume": 29.68, "taker_buy_quote": 61.87839}, {"ts": 1770655980000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 9.13, "quote_volume": 18.98127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 4.28, "quote_volume": 8.89812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656100000, "open": 2.079, "high": 2.079, "low": 2.078, "close": 2.078, "volume": 9.95, "quote_volume": 20.68171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656160000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 4.73, "quote_volume": 9.8384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 2.081, "high": 2.081, "low": 2.079, "close": 2.079, "volume": 8.27, "quote_volume": 17.20575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 139.78, "quote_volume": 290.60262, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 5.17, "quote_volume": 10.73809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 2.076, "high": 2.079, "low": 2.076, "close": 2.079, "volume": 181.44, "quote_volume": 377.19948, "trades": 6, "taker_buy_volume": 172.39, "taker_buy_quote": 358.39881}, {"ts": 1770656460000, "open": 2.081, "high": 2.081, "low": 2.08, "close": 2.08, "volume": 16.63, "quote_volume": 34.60293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656520000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 3.73, "quote_volume": 7.75094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656580000, "open": 2.078, "high": 2.078, "low": 2.077, "close": 2.077, "volume": 10.88, "quote_volume": 22.60464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656640000, "open": 2.076, "high": 2.076, "low": 2.075, "close": 2.075, "volume": 13.76, "quote_volume": 28.55635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 2.075, "high": 2.075, "low": 2.074, "close": 2.074, "volume": 50.62, "quote_volume": 105.01855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656760000, "open": 2.075, "high": 2.075, "low": 2.072, "close": 2.072, "volume": 12.5, "quote_volume": 25.91836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656820000, "open": 2.072, "high": 2.072, "low": 2.066, "close": 2.067, "volume": 1629.18, "quote_volume": 3371.55889, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656880000, "open": 2.066, "high": 2.071, "low": 2.066, "close": 2.067, "volume": 815.01, "quote_volume": 1685.43876, "trades": 14, "taker_buy_volume": 809.43, "taker_buy_quote": 1673.9049}, {"ts": 1770656940000, "open": 2.065, "high": 2.067, "low": 2.065, "close": 2.067, "volume": 7.58, "quote_volume": 15.65864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657000000, "open": 2.07, "high": 2.07, "low": 2.068, "close": 2.068, "volume": 32.38, "quote_volume": 67.01506, "trades": 7, "taker_buy_volume": 24.08, "taker_buy_quote": 49.8456}, {"ts": 1770657060000, "open": 2.068, "high": 2.068, "low": 2.067, "close": 2.067, "volume": 10.1, "quote_volume": 20.88222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657120000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 7.92, "quote_volume": 16.3548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 12.08, "quote_volume": 24.95728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 2.065, "high": 2.065, "low": 2.064, "close": 2.064, "volume": 9.65, "quote_volume": 19.92344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657300000, "open": 2.067, "high": 2.069, "low": 2.067, "close": 2.069, "volume": 9.5, "quote_volume": 19.64698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657360000, "open": 2.068, "high": 2.068, "low": 2.066, "close": 2.066, "volume": 6.75, "quote_volume": 13.95196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657420000, "open": 2.066, "high": 2.066, "low": 2.065, "close": 2.065, "volume": 7.08, "quote_volume": 14.62348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657480000, "open": 2.067, "high": 2.067, "low": 2.066, "close": 2.066, "volume": 6.76, "quote_volume": 13.96997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 2.065, "high": 2.065, "low": 2.064, "close": 2.065, "volume": 17.41, "quote_volume": 35.94682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657600000, "open": 2.068, "high": 2.068, "low": 2.065, "close": 2.065, "volume": 16.34, "quote_volume": 33.76487, "trades": 3, "taker_buy_volume": 7.59, "taker_buy_quote": 15.69612}, {"ts": 1770657660000, "open": 2.065, "high": 2.066, "low": 2.065, "close": 2.066, "volume": 8.15, "quote_volume": 16.83339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657720000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 4.16, "quote_volume": 8.59456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 2.065, "high": 2.065, "low": 2.064, "close": 2.065, "volume": 11.59, "quote_volume": 23.93043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 15.5, "quote_volume": 31.992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 2.065, "high": 2.066, "low": 2.065, "close": 2.066, "volume": 20.29, "quote_volume": 41.91168, "trades": 3, "taker_buy_volume": 20.29, "taker_buy_quote": 41.91168}, {"ts": 1770658020000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 25.7, "quote_volume": 53.0962, "trades": 4, "taker_buy_volume": 25.7, "taker_buy_quote": 53.0962}, {"ts": 1770658080000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 5.84, "quote_volume": 12.07712, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.07712}, {"ts": 1770658140000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 2.46, "quote_volume": 5.0922, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 5.0922}, {"ts": 1770658200000, "open": 2.07, "high": 2.072, "low": 2.07, "close": 2.07, "volume": 44.31, "quote_volume": 91.7273, "trades": 12, "taker_buy_volume": 44.31, "taker_buy_quote": 91.7273}, {"ts": 1770658260000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 7.18, "quote_volume": 14.92722, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 14.92722}, {"ts": 1770658380000, "open": 2.083, "high": 2.087, "low": 2.082, "close": 2.082, "volume": 44.5, "quote_volume": 92.79322, "trades": 6, "taker_buy_volume": 35.13, "taker_buy_quote": 73.28488}, {"ts": 1770658440000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 2.082, "high": 2.099, "low": 2.082, "close": 2.096, "volume": 1295.33, "quote_volume": 2709.80806, "trades": 59, "taker_buy_volume": 936.53, "taker_buy_quote": 1958.29929}, {"ts": 1770658560000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658620000, "open": 2.098, "high": 2.098, "low": 2.097, "close": 2.097, "volume": 122.26, "quote_volume": 256.49527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658680000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658740000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658800000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658860000, "open": 2.101, "high": 2.102, "low": 2.101, "close": 2.102, "volume": 212.39, "quote_volume": 446.2498, "trades": 6, "taker_buy_volume": 207.62, "taker_buy_quote": 436.22326}, {"ts": 1770658920000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 30.17, "quote_volume": 63.38717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658980000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659040000, "open": 2.101, "high": 2.112, "low": 2.101, "close": 2.105, "volume": 529.68, "quote_volume": 1116.37441, "trades": 38, "taker_buy_volume": 348.34, "taker_buy_quote": 734.05173}, {"ts": 1770659100000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 2.102, "high": 2.103, "low": 2.097, "close": 2.1, "volume": 730.59, "quote_volume": 1533.53297, "trades": 22, "taker_buy_volume": 215.77, "taker_buy_quote": 452.75491}, {"ts": 1770659220000, "open": 2.1, "high": 2.101, "low": 2.1, "close": 2.101, "volume": 209.11, "quote_volume": 439.13459, "trades": 6, "taker_buy_volume": 65.37, "taker_buy_quote": 137.28059}, {"ts": 1770659280000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 12.08, "quote_volume": 25.368, "trades": 2, "taker_buy_volume": 12.08, "taker_buy_quote": 25.368}, {"ts": 1770659400000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 7.56, "quote_volume": 15.86844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659460000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 2.098, "high": 2.098, "low": 2.097, "close": 2.097, "volume": 88.04, "quote_volume": 184.66344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659640000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659700000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659760000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 9.5, "quote_volume": 19.931, "trades": 3, "taker_buy_volume": 9.5, "taker_buy_quote": 19.931}, {"ts": 1770659820000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 49.4, "quote_volume": 103.6412, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 103.6412}, {"ts": 1770659880000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660060000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660120000, "open": 2.097, "high": 2.098, "low": 2.097, "close": 2.098, "volume": 15.38, "quote_volume": 32.26137, "trades": 3, "taker_buy_volume": 15.38, "taker_buy_quote": 32.26137}, {"ts": 1770660180000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 4.24, "quote_volume": 8.91672, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 8.91672}, {"ts": 1770660240000, "open": 2.104, "high": 2.104, "low": 2.103, "close": 2.103, "volume": 16.66, "quote_volume": 35.04312, "trades": 3, "taker_buy_volume": 7.14, "taker_buy_quote": 15.02256}, {"ts": 1770660300000, "open": 2.105, "high": 2.108, "low": 2.105, "close": 2.108, "volume": 21.45, "quote_volume": 45.18344, "trades": 6, "taker_buy_volume": 21.45, "taker_buy_quote": 45.18344}, {"ts": 1770660360000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660420000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660480000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 19.02, "quote_volume": 40.01808, "trades": 3, "taker_buy_volume": 19.02, "taker_buy_quote": 40.01808}, {"ts": 1770660540000, "open": 2.104, "high": 2.107, "low": 2.103, "close": 2.103, "volume": 119.31, "quote_volume": 251.04725, "trades": 12, "taker_buy_volume": 109.79, "taker_buy_quote": 231.02669}, {"ts": 1770660600000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 12.03, "quote_volume": 25.263, "trades": 2, "taker_buy_volume": 12.03, "taker_buy_quote": 25.263}, {"ts": 1770660660000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660720000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660780000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 7.54, "quote_volume": 15.84154, "trades": 2, "taker_buy_volume": 7.54, "taker_buy_quote": 15.84154}, {"ts": 1770660840000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660900000, "open": 2.103, "high": 2.106, "low": 2.103, "close": 2.104, "volume": 734.96, "quote_volume": 1547.40885, "trades": 16, "taker_buy_volume": 686.49, "taker_buy_quote": 1445.42797}, {"ts": 1770660960000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 19.22, "quote_volume": 40.40044, "trades": 1, "taker_buy_volume": 19.22, "taker_buy_quote": 40.40044}, {"ts": 1770661020000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 5.75, "quote_volume": 12.05775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661140000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 9.53, "quote_volume": 19.97488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661260000, "open": 2.095, "high": 2.095, "low": 2.085, "close": 2.089, "volume": 806.27, "quote_volume": 1684.12953, "trades": 53, "taker_buy_volume": 252.12, "taker_buy_quote": 527.15448}, {"ts": 1770661320000, "open": 2.09, "high": 2.091, "low": 2.09, "close": 2.091, "volume": 27.88, "quote_volume": 58.27297, "trades": 5, "taker_buy_volume": 27.88, "taker_buy_quote": 58.27297}, {"ts": 1770661380000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 12.05, "quote_volume": 25.1845, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 25.1845}, {"ts": 1770661440000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 27.2, "quote_volume": 56.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 6.21, "quote_volume": 12.96027, "trades": 2, "taker_buy_volume": 6.21, "taker_buy_quote": 12.96027}, {"ts": 1770661620000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661680000, "open": 2.092, "high": 2.095, "low": 2.092, "close": 2.095, "volume": 46.8, "quote_volume": 97.99715, "trades": 4, "taker_buy_volume": 39.63, "taker_buy_quote": 82.99751}, {"ts": 1770661740000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 9.07, "quote_volume": 18.99258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661800000, "open": 2.095, "high": 2.096, "low": 2.095, "close": 2.096, "volume": 300.76, "quote_volume": 630.35521, "trades": 8, "taker_buy_volume": 300.76, "taker_buy_quote": 630.35521}, {"ts": 1770661860000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 7.17, "quote_volume": 15.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661920000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 14.29, "quote_volume": 29.96613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661980000, "open": 2.101, "high": 2.106, "low": 2.101, "close": 2.102, "volume": 493.57, "quote_volume": 1038.37022, "trades": 13, "taker_buy_volume": 490.57, "taker_buy_quote": 1032.06422}, {"ts": 1770662040000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662100000, "open": 2.105, "high": 2.105, "low": 2.103, "close": 2.103, "volume": 206.59, "quote_volume": 434.49531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662160000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662220000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662280000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662340000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 10.6, "quote_volume": 22.207, "trades": 1, "taker_buy_volume": 10.6, "taker_buy_quote": 22.207}, {"ts": 1770662400000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 192.9, "quote_volume": 403.5468, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 403.5468}, {"ts": 1770662460000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662520000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662700000, "open": 2.105, "high": 2.106, "low": 2.105, "close": 2.106, "volume": 4.27, "quote_volume": 8.98899, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 8.98899}, {"ts": 1770662760000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662820000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662880000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 9.51, "quote_volume": 19.99953, "trades": 1, "taker_buy_volume": 9.51, "taker_buy_quote": 19.99953}, {"ts": 1770662940000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663060000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 243.8, "quote_volume": 510.5172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 4.56, "quote_volume": 9.55776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663660000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663780000, "open": 2.092, "high": 2.095, "low": 2.092, "close": 2.095, "volume": 20.41, "quote_volume": 42.7063, "trades": 4, "taker_buy_volume": 20.41, "taker_buy_quote": 42.7063}, {"ts": 1770663840000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663900000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664020000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664080000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664140000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 9.51, "quote_volume": 19.91394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664260000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664320000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664500000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664560000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664620000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664680000, "open": 2.093, "high": 2.094, "low": 2.093, "close": 2.094, "volume": 21.98, "quote_volume": 46.02326, "trades": 3, "taker_buy_volume": 19.12, "taker_buy_quote": 40.03728}, {"ts": 1770664740000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664800000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 9.53, "quote_volume": 19.97488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664860000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664920000, "open": 2.093, "high": 2.094, "low": 2.093, "close": 2.094, "volume": 59.29, "quote_volume": 124.11551, "trades": 14, "taker_buy_volume": 59.29, "taker_buy_quote": 124.11551}, {"ts": 1770664980000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 4.7, "quote_volume": 9.8465, "trades": 1, "taker_buy_volume": 4.7, "taker_buy_quote": 9.8465}, {"ts": 1770665100000, "open": 2.095, "high": 2.099, "low": 2.095, "close": 2.099, "volume": 42.27, "quote_volume": 88.66032, "trades": 8, "taker_buy_volume": 42.27, "taker_buy_quote": 88.66032}, {"ts": 1770665160000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 12.36, "quote_volume": 25.94364, "trades": 3, "taker_buy_volume": 12.36, "taker_buy_quote": 25.94364}, {"ts": 1770665220000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665340000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665400000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665460000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665520000, "open": 2.101, "high": 2.104, "low": 2.101, "close": 2.104, "volume": 51.46, "quote_volume": 108.17671, "trades": 9, "taker_buy_volume": 46.7, "taker_buy_quote": 98.17119}, {"ts": 1770665580000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 4.77, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 14.01, "quote_volume": 29.37897, "trades": 2, "taker_buy_volume": 14.01, "taker_buy_quote": 29.37897}, {"ts": 1770665700000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665760000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665820000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 6.21, "quote_volume": 13.041, "trades": 1, "taker_buy_volume": 6.21, "taker_buy_quote": 13.041}, {"ts": 1770665880000, "open": 2.101, "high": 2.101, "low": 2.1, "close": 2.1, "volume": 47.23, "quote_volume": 99.2064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665940000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666000000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666060000, "open": 2.103, "high": 2.105, "low": 2.103, "close": 2.105, "volume": 14.75, "quote_volume": 31.03315, "trades": 2, "taker_buy_volume": 14.75, "taker_buy_quote": 31.03315}, {"ts": 1770666120000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666180000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666360000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 7.8, "quote_volume": 16.3956, "trades": 1, "taker_buy_volume": 7.8, "taker_buy_quote": 16.3956}, {"ts": 1770666480000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666540000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 8.26, "quote_volume": 17.37078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666600000, "open": 2.105, "high": 2.108, "low": 2.105, "close": 2.108, "volume": 19.03, "quote_volume": 40.08108, "trades": 3, "taker_buy_volume": 9.5, "taker_buy_quote": 20.02043}, {"ts": 1770666660000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666720000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666780000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666900000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 18.98, "quote_volume": 40.00984, "trades": 3, "taker_buy_volume": 18.98, "taker_buy_quote": 40.00984}, {"ts": 1770667080000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667140000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667200000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667320000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667380000, "open": 2.097, "high": 2.097, "low": 2.096, "close": 2.096, "volume": 16.39, "quote_volume": 34.3658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 2.097, "high": 2.101, "low": 2.097, "close": 2.101, "volume": 518.03, "quote_volume": 1087.91766, "trades": 13, "taker_buy_volume": 342.48, "taker_buy_quote": 719.27121}, {"ts": 1770667500000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667560000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667620000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 21.93, "quote_volume": 46.16265, "trades": 6, "taker_buy_volume": 21.93, "taker_buy_quote": 46.16265}, {"ts": 1770667680000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 16.36, "quote_volume": 34.48688, "trades": 1, "taker_buy_volume": 16.36, "taker_buy_quote": 34.48688}, {"ts": 1770667740000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667800000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 47.97, "quote_volume": 101.02482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667920000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668040000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 16.86, "quote_volume": 35.42286, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 9.49652}, {"ts": 1770668160000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668220000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668400000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668460000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668520000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 9.57, "quote_volume": 20.03958, "trades": 3, "taker_buy_volume": 9.57, "taker_buy_quote": 20.03958}, {"ts": 1770668580000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668640000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 2.095, "high": 2.097, "low": 2.095, "close": 2.097, "volume": 50.91, "quote_volume": 106.75181, "trades": 3, "taker_buy_volume": 47.68, "taker_buy_quote": 99.98496}, {"ts": 1770668760000, "open": 2.094, "high": 2.094, "low": 2.091, "close": 2.091, "volume": 248.57, "quote_volume": 520.36287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668820000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 2.092, "high": 2.092, "low": 2.09, "close": 2.09, "volume": 408.13, "quote_volume": 853.28498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669180000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 9.55, "quote_volume": 19.98815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 8.04, "quote_volume": 16.81968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 12.34, "quote_volume": 25.87698, "trades": 1, "taker_buy_volume": 12.34, "taker_buy_quote": 25.87698}, {"ts": 1770669600000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669720000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669840000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669960000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 13.2, "quote_volume": 27.7332, "trades": 4, "taker_buy_volume": 13.2, "taker_buy_quote": 27.7332}, {"ts": 1770670080000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670380000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670440000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670560000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 43.56, "quote_volume": 91.56312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670860000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 43.56, "quote_volume": 91.43244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670980000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671040000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 9.56, "quote_volume": 20.00908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671100000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671160000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 9.54, "quote_volume": 19.9863, "trades": 2, "taker_buy_volume": 9.54, "taker_buy_quote": 19.9863}, {"ts": 1770671220000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 2.79, "quote_volume": 5.83668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 2.09, "high": 2.093, "low": 2.09, "close": 2.093, "volume": 71.55, "quote_volume": 149.7225, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 127.673}, {"ts": 1770671460000, "open": 2.091, "high": 2.091, "low": 2.09, "close": 2.091, "volume": 58.22, "quote_volume": 121.73681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 29.96, "quote_volume": 62.6164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 13.05, "quote_volume": 27.26145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 5.0, "quote_volume": 10.46, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 10.46}, {"ts": 1770671760000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671820000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 6.62, "quote_volume": 13.81594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671940000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 2.71, "quote_volume": 5.6639, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 5.6639}, {"ts": 1770672000000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 9.55, "quote_volume": 19.9404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 11.03, "quote_volume": 23.03064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672480000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 12.44, "quote_volume": 25.9996, "trades": 1, "taker_buy_volume": 12.44, "taker_buy_quote": 25.9996}, {"ts": 1770672540000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672660000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 55.88, "quote_volume": 116.45392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672780000, "open": 2.081, "high": 2.081, "low": 2.076, "close": 2.076, "volume": 1911.01, "quote_volume": 3974.78928, "trades": 8, "taker_buy_volume": 37.5, "taker_buy_quote": 77.925}, {"ts": 1770672840000, "open": 2.079, "high": 2.079, "low": 2.077, "close": 2.077, "volume": 74.03, "quote_volume": 153.83199, "trades": 5, "taker_buy_volume": 42.52, "taker_buy_quote": 88.38572}, {"ts": 1770672900000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673020000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673140000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 9.51, "quote_volume": 19.7808, "trades": 3, "taker_buy_volume": 9.51, "taker_buy_quote": 19.7808}, {"ts": 1770673200000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 7.24, "quote_volume": 15.06644, "trades": 1, "taker_buy_volume": 7.24, "taker_buy_quote": 15.06644}, {"ts": 1770673260000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 3.7, "quote_volume": 7.7182, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 7.7182}, {"ts": 1770673320000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673680000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673740000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 2.079, "high": 2.08, "low": 2.079, "close": 2.08, "volume": 48.37, "quote_volume": 100.58326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673860000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 22.03, "quote_volume": 45.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673980000, "open": 2.083, "high": 2.086, "low": 2.083, "close": 2.086, "volume": 12.49, "quote_volume": 26.0428, "trades": 2, "taker_buy_volume": 12.49, "taker_buy_quote": 26.0428}, {"ts": 1770674040000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 6.55, "quote_volume": 13.72225, "trades": 1, "taker_buy_volume": 6.55, "taker_buy_quote": 13.72225}, {"ts": 1770674100000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674220000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674280000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674460000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674520000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 3.1, "quote_volume": 6.4883, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 6.4883}, {"ts": 1770674580000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674640000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 4.85, "quote_volume": 10.1559, "trades": 1, "taker_buy_volume": 4.85, "taker_buy_quote": 10.1559}, {"ts": 1770674700000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 9.56, "quote_volume": 20.00908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674760000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674880000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675000000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675060000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675240000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675300000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675420000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 17.59, "quote_volume": 36.90382, "trades": 4, "taker_buy_volume": 17.59, "taker_buy_quote": 36.90382}, {"ts": 1770675480000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675540000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675600000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675660000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 7.23, "quote_volume": 15.13239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675840000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675960000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 3.59, "quote_volume": 7.52105, "trades": 1, "taker_buy_volume": 3.59, "taker_buy_quote": 7.52105}, {"ts": 1770676020000, "open": 2.097, "high": 2.129, "low": 2.097, "close": 2.103, "volume": 2453.38, "quote_volume": 5189.38448, "trades": 47, "taker_buy_volume": 2353.46, "taker_buy_quote": 4979.77309}, {"ts": 1770676080000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676140000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676260000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676320000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 2.93, "quote_volume": 6.15007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676740000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676800000, "open": 2.099, "high": 2.099, "low": 2.096, "close": 2.096, "volume": 9.57, "quote_volume": 20.06502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676920000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677040000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677100000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 2.096, "high": 2.096, "low": 2.095, "close": 2.095, "volume": 423.0, "quote_volume": 886.42356, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 9.6, "quote_volume": 20.0928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 24.86, "quote_volume": 52.03198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 11.0, "quote_volume": 23.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678000000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 13.89, "quote_volume": 29.08566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678120000, "open": 2.094, "high": 2.094, "low": 2.093, "close": 2.093, "volume": 29.47, "quote_volume": 61.70694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678180000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678240000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 9.58, "quote_volume": 20.06052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678300000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678420000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678480000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678720000, "open": 2.095, "high": 2.095, "low": 2.091, "close": 2.091, "volume": 35.28, "quote_volume": 73.8529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678780000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 17.35, "quote_volume": 36.34825, "trades": 3, "taker_buy_volume": 17.35, "taker_buy_quote": 36.34825}, {"ts": 1770679020000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 3.2, "quote_volume": 6.704, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 6.704}, {"ts": 1770679080000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679140000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679500000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679560000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679620000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679680000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 113.23, "quote_volume": 237.21685, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 91.2582}, {"ts": 1770679860000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 4.79, "quote_volume": 10.03026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 4.8, "quote_volume": 10.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679980000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680100000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680220000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680280000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 2.09, "high": 2.09, "low": 2.089, "close": 2.089, "volume": 8.11, "quote_volume": 16.94698, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 6.09988}, {"ts": 1770680880000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 2.087, "high": 2.087, "low": 2.086, "close": 2.086, "volume": 9.59, "quote_volume": 20.01397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681180000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681240000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 43.56, "quote_volume": 90.90972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681360000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 22.5, "quote_volume": 46.9575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 5.0, "quote_volume": 10.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681540000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681660000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681720000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 14.32, "quote_volume": 29.97176, "trades": 1, "taker_buy_volume": 14.32, "taker_buy_quote": 29.97176}, {"ts": 1770681840000, "open": 2.092, "high": 2.092, "low": 2.088, "close": 2.088, "volume": 148.22, "quote_volume": 309.62894, "trades": 6, "taker_buy_volume": 2.49, "taker_buy_quote": 5.20908}, {"ts": 1770681900000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681960000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 9.57, "quote_volume": 20.01087, "trades": 3, "taker_buy_volume": 9.57, "taker_buy_quote": 20.01087}, {"ts": 1770682020000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 2.089, "high": 2.09, "low": 2.089, "close": 2.09, "volume": 99.0, "quote_volume": 206.82348, "trades": 7, "taker_buy_volume": 99.0, "taker_buy_quote": 206.82348}, {"ts": 1770682140000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682320000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682440000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682500000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682560000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682620000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682680000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682740000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682860000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 2.087, "high": 2.087, "low": 2.086, "close": 2.086, "volume": 16.32, "quote_volume": 34.05024, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 14.02464}, {"ts": 1770683100000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683280000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683400000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683460000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683520000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683640000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 9.59, "quote_volume": 20.03351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683700000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683760000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683820000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683880000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683940000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 66.97, "quote_volume": 139.69942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684000000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 2.084, "high": 2.084, "low": 2.081, "close": 2.081, "volume": 25.71, "quote_volume": 53.53959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684120000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684180000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684240000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684420000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684540000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684600000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 4.79, "quote_volume": 9.98715, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 9.98715}, {"ts": 1770684660000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684720000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684780000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 9.59, "quote_volume": 19.99515, "trades": 3, "taker_buy_volume": 9.59, "taker_buy_quote": 19.99515}, {"ts": 1770684840000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 18.84, "quote_volume": 39.31908, "trades": 1, "taker_buy_volume": 18.84, "taker_buy_quote": 39.31908}, {"ts": 1770684900000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684960000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685020000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685140000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685200000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685320000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685380000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685440000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 9.59, "quote_volume": 19.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685620000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685680000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685740000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685800000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686100000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686220000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686400000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 9.73, "quote_volume": 20.31624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686460000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686520000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 78.4, "quote_volume": 163.6208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686640000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686760000, "open": 2.091, "high": 2.095, "low": 2.091, "close": 2.095, "volume": 16.2, "quote_volume": 33.8892, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 33.8892}, {"ts": 1770686820000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686880000, "open": 2.093, "high": 2.093, "low": 2.092, "close": 2.092, "volume": 140.87, "quote_volume": 294.76205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686940000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 13.42, "quote_volume": 28.07464, "trades": 3, "taker_buy_volume": 13.42, "taker_buy_quote": 28.07464}, {"ts": 1770687060000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687180000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 9.73, "quote_volume": 20.35516, "trades": 1, "taker_buy_volume": 9.73, "taker_buy_quote": 20.35516}, {"ts": 1770687240000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687300000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687360000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687420000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 2.094, "high": 2.094, "low": 2.093, "close": 2.093, "volume": 62.07, "quote_volume": 129.95607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687540000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687600000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687660000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 2.092, "high": 2.094, "low": 2.092, "close": 2.094, "volume": 118.06, "quote_volume": 247.0481, "trades": 7, "taker_buy_volume": 105.29, "taker_buy_quote": 220.33326}, {"ts": 1770688020000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 4.85, "quote_volume": 10.16075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 153.43, "quote_volume": 321.43585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688380000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688440000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688500000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 24.72, "quote_volume": 51.7884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688860000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 3.11, "quote_volume": 6.51545, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 6.51545}, {"ts": 1770688980000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 2.091, "high": 2.092, "low": 2.091, "close": 2.092, "volume": 4.81, "quote_volume": 10.0592, "trades": 2, "taker_buy_volume": 4.81, "taker_buy_quote": 10.0592}, {"ts": 1770689100000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 9.65, "quote_volume": 20.2071, "trades": 2, "taker_buy_volume": 4.82, "taker_buy_quote": 10.09308}, {"ts": 1770689220000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 2.096, "high": 2.097, "low": 2.096, "close": 2.097, "volume": 110.9, "quote_volume": 232.45009, "trades": 11, "taker_buy_volume": 110.9, "taker_buy_quote": 232.45009}, {"ts": 1770689340000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689400000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689460000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689520000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689760000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 2.098, "high": 2.103, "low": 2.098, "close": 2.103, "volume": 60.78, "quote_volume": 127.64772, "trades": 7, "taker_buy_volume": 39.75, "taker_buy_quote": 83.42163}, {"ts": 1770689880000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689940000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690240000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690540000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690600000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690660000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 6.27, "quote_volume": 13.14819, "trades": 1, "taker_buy_volume": 6.27, "taker_buy_quote": 13.14819}, {"ts": 1770690840000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690960000, "open": 2.1, "high": 2.101, "low": 2.1, "close": 2.101, "volume": 59.35, "quote_volume": 124.65079, "trades": 2, "taker_buy_volume": 59.35, "taker_buy_quote": 124.65079}, {"ts": 1770691020000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691080000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 22.75, "quote_volume": 47.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 2.093, "high": 2.093, "low": 2.091, "close": 2.091, "volume": 323.76, "quote_volume": 677.20648, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691200000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691500000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 3.71, "quote_volume": 7.73535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691620000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691680000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 6.59, "quote_volume": 13.78628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 2.09, "high": 2.093, "low": 2.09, "close": 2.093, "volume": 14.23, "quote_volume": 29.76362, "trades": 3, "taker_buy_volume": 7.64, "taker_buy_quote": 15.99052}, {"ts": 1770691800000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 6.59, "quote_volume": 13.76651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691980000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 12.7, "quote_volume": 26.5176, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 26.5176}, {"ts": 1770692280000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692340000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692400000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692460000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692520000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692580000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 5.62, "quote_volume": 11.71208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692760000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692820000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692880000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692940000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693060000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 2.086, "high": 2.087, "low": 2.086, "close": 2.087, "volume": 19.71, "quote_volume": 41.12492, "trades": 2, "taker_buy_volume": 9.85, "taker_buy_quote": 20.5471}, {"ts": 1770693180000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 9.59, "quote_volume": 19.99515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693240000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693360000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693420000, "open": 2.081, "high": 2.081, "low": 2.078, "close": 2.078, "volume": 14.92, "quote_volume": 31.02365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693480000, "open": 2.076, "high": 2.076, "low": 2.075, "close": 2.075, "volume": 17.9, "quote_volume": 37.14828, "trades": 4, "taker_buy_volume": 2.5, "taker_buy_quote": 5.1875}, {"ts": 1770693540000, "open": 2.075, "high": 2.075, "low": 2.072, "close": 2.072, "volume": 282.48, "quote_volume": 585.31356, "trades": 5, "taker_buy_volume": 5.0, "taker_buy_quote": 10.375}, {"ts": 1770693600000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693660000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693780000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693840000, "open": 2.069, "high": 2.069, "low": 2.068, "close": 2.068, "volume": 19.6, "quote_volume": 40.54083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 2.069, "high": 2.069, "low": 2.063, "close": 2.065, "volume": 453.06, "quote_volume": 936.95957, "trades": 15, "taker_buy_volume": 14.47, "taker_buy_quote": 29.87401}, {"ts": 1770693960000, "open": 2.064, "high": 2.064, "low": 2.063, "close": 2.063, "volume": 15.64, "quote_volume": 32.27438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694020000, "open": 2.063, "high": 2.063, "low": 2.06, "close": 2.06, "volume": 1081.37, "quote_volume": 2228.704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694080000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694140000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694200000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 5.83, "quote_volume": 11.99231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694260000, "open": 2.055, "high": 2.055, "low": 2.053, "close": 2.054, "volume": 75.19, "quote_volume": 154.39894, "trades": 13, "taker_buy_volume": 63.03, "taker_buy_quote": 129.41647}, {"ts": 1770694320000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694380000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694440000, "open": 2.055, "high": 2.061, "low": 2.055, "close": 2.061, "volume": 24.17, "quote_volume": 49.69653, "trades": 3, "taker_buy_volume": 4.53, "taker_buy_quote": 9.33633}, {"ts": 1770694500000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694560000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694620000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694680000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694740000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 2.91, "quote_volume": 5.98878, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 5.98878}, {"ts": 1770694800000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694860000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 2.054, "high": 2.054, "low": 2.049, "close": 2.049, "volume": 833.33, "quote_volume": 1709.82696, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 43.56, "quote_volume": 89.55936, "trades": 1, "taker_buy_volume": 43.56, "taker_buy_quote": 89.55936}, {"ts": 1770695040000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695100000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695160000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695220000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 11.04, "quote_volume": 22.75344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695400000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695520000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695580000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695640000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 19.96, "quote_volume": 41.17748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695700000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 152.34, "quote_volume": 314.5821, "trades": 2, "taker_buy_volume": 152.34, "taker_buy_quote": 314.5821}, {"ts": 1770695760000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 2.068, "high": 2.071, "low": 2.068, "close": 2.071, "volume": 404.6, "quote_volume": 837.51412, "trades": 10, "taker_buy_volume": 404.6, "taker_buy_quote": 837.51412}, {"ts": 1770695880000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 8.1, "quote_volume": 16.7427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695940000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696000000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696060000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 13.91, "quote_volume": 28.82152, "trades": 1, "taker_buy_volume": 13.91, "taker_buy_quote": 28.82152}, {"ts": 1770696180000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 2.43, "quote_volume": 5.03496, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 5.03496}, {"ts": 1770696240000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696300000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696360000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 8.6, "quote_volume": 17.8192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696540000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696600000, "open": 2.072, "high": 2.087, "low": 2.072, "close": 2.083, "volume": 2178.91, "quote_volume": 4527.77489, "trades": 42, "taker_buy_volume": 1893.58, "taker_buy_quote": 3933.05141}, {"ts": 1770696660000, "open": 2.083, "high": 2.086, "low": 2.083, "close": 2.086, "volume": 56.6, "quote_volume": 117.92714, "trades": 5, "taker_buy_volume": 9.78, "taker_buy_quote": 20.3913}, {"ts": 1770696720000, "open": 2.089, "high": 2.092, "low": 2.089, "close": 2.092, "volume": 56.24, "quote_volume": 117.51863, "trades": 8, "taker_buy_volume": 56.24, "taker_buy_quote": 117.51863}, {"ts": 1770696780000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 3.23, "quote_volume": 6.75393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696840000, "open": 2.086, "high": 2.087, "low": 2.086, "close": 2.087, "volume": 9.68, "quote_volume": 20.19732, "trades": 2, "taker_buy_volume": 9.68, "taker_buy_quote": 20.19732}, {"ts": 1770696900000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696960000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 2.78, "quote_volume": 5.80742, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 5.80742}, {"ts": 1770697020000, "open": 2.092, "high": 2.092, "low": 2.091, "close": 2.091, "volume": 16.0, "quote_volume": 33.45894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697140000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 16.7, "quote_volume": 34.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697200000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 91.15, "quote_volume": 190.59465, "trades": 2, "taker_buy_volume": 91.15, "taker_buy_quote": 190.59465}, {"ts": 1770697260000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697380000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 2.093, "high": 2.093, "low": 2.091, "close": 2.091, "volume": 40.44, "quote_volume": 84.6106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697680000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 4.55, "quote_volume": 9.51405, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 9.51405}, {"ts": 1770697740000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697920000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 19.45, "quote_volume": 40.6116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698220000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 2.92, "quote_volume": 6.09696, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 6.09696}, {"ts": 1770698340000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 95.83, "quote_volume": 199.99721, "trades": 1, "taker_buy_volume": 95.83, "taker_buy_quote": 199.99721}, {"ts": 1770698400000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698700000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698940000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699000000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 19.39, "quote_volume": 40.50571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 18.84, "quote_volume": 39.3756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699300000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699420000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699720000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 19.39, "quote_volume": 40.42815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 4.75, "quote_volume": 9.9085, "trades": 1, "taker_buy_volume": 4.75, "taker_buy_quote": 9.9085}, {"ts": 1770700080000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700260000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 2.088, "high": 2.091, "low": 2.088, "close": 2.091, "volume": 292.68, "quote_volume": 611.57873, "trades": 8, "taker_buy_volume": 292.68, "taker_buy_quote": 611.57873}, {"ts": 1770700500000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 23.91, "quote_volume": 49.99581, "trades": 3, "taker_buy_volume": 23.91, "taker_buy_quote": 49.99581}, {"ts": 1770700560000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700680000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700740000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 61.7, "quote_volume": 128.6445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701040000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 19.44, "quote_volume": 40.49352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701100000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701220000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701460000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701580000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701640000, "open": 2.082, "high": 2.082, "low": 2.081, "close": 2.081, "volume": 33.42, "quote_volume": 69.5632, "trades": 6, "taker_buy_volume": 16.18, "taker_buy_quote": 33.68676}, {"ts": 1770701700000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 3.25, "quote_volume": 6.78275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701760000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701820000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 3.12, "quote_volume": 6.50832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701940000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702000000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702120000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702300000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 6.67, "quote_volume": 13.84025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702420000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702480000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 19.43, "quote_volume": 40.27839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 7.79, "quote_volume": 16.14088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 46.87, "quote_volume": 96.97403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 18.61, "quote_volume": 38.57853, "trades": 2, "taker_buy_volume": 18.61, "taker_buy_quote": 38.57853}, {"ts": 1770702840000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703080000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703140000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703260000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703320000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 3.15, "quote_volume": 6.5268, "trades": 2, "taker_buy_volume": 3.15, "taker_buy_quote": 6.5268}, {"ts": 1770703380000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 7.94, "quote_volume": 16.45168, "trades": 3, "taker_buy_volume": 7.94, "taker_buy_quote": 16.45168}, {"ts": 1770703440000, "open": 2.078, "high": 2.084, "low": 2.078, "close": 2.082, "volume": 187.32, "quote_volume": 389.66495, "trades": 8, "taker_buy_volume": 181.65, "taker_buy_quote": 377.85712}, {"ts": 1770703500000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703560000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703620000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703680000, "open": 2.081, "high": 2.081, "low": 2.076, "close": 2.076, "volume": 330.1, "quote_volume": 686.08138, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703740000, "open": 2.076, "high": 2.077, "low": 2.076, "close": 2.077, "volume": 17.46, "quote_volume": 36.25252, "trades": 3, "taker_buy_volume": 11.9, "taker_buy_quote": 24.7044}, {"ts": 1770703800000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703860000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703980000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 15.67, "quote_volume": 32.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704160000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704220000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704280000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704340000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704400000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704460000, "open": 2.069, "high": 2.069, "low": 2.068, "close": 2.068, "volume": 25.07, "quote_volume": 51.84733, "trades": 4, "taker_buy_volume": 17.5, "taker_buy_quote": 36.19}, {"ts": 1770704520000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704580000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704640000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 19.48, "quote_volume": 40.28464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704700000, "open": 2.071, "high": 2.078, "low": 2.071, "close": 2.077, "volume": 197.2, "quote_volume": 408.93429, "trades": 13, "taker_buy_volume": 158.42, "taker_buy_quote": 328.3838}, {"ts": 1770704760000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 2.074, "high": 2.075, "low": 2.074, "close": 2.075, "volume": 105.27, "quote_volume": 218.33442, "trades": 3, "taker_buy_volume": 105.27, "taker_buy_quote": 218.33442}, {"ts": 1770704880000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 3.28, "quote_volume": 6.806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704940000, "open": 2.074, "high": 2.075, "low": 2.074, "close": 2.075, "volume": 11.63, "quote_volume": 24.12936, "trades": 2, "taker_buy_volume": 8.74, "taker_buy_quote": 18.1355}, {"ts": 1770705000000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 2.78, "quote_volume": 5.77684, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 5.77684}, {"ts": 1770705120000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705300000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 2.78, "quote_volume": 5.78796, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 5.78796}, {"ts": 1770705360000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705480000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 13.94, "quote_volume": 28.98126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 2.078, "high": 2.078, "low": 2.071, "close": 2.073, "volume": 742.19, "quote_volume": 1538.7925, "trades": 29, "taker_buy_volume": 231.19, "taker_buy_quote": 479.19802}, {"ts": 1770705660000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705780000, "open": 2.074, "high": 2.074, "low": 2.073, "close": 2.073, "volume": 132.85, "quote_volume": 275.4572, "trades": 4, "taker_buy_volume": 30.14, "taker_buy_quote": 62.48022}, {"ts": 1770705840000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705960000, "open": 2.066, "high": 2.067, "low": 2.06, "close": 2.061, "volume": 100.72, "quote_volume": 207.73247, "trades": 9, "taker_buy_volume": 75.78, "taker_buy_quote": 156.28086}, {"ts": 1770706020000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 29.66, "quote_volume": 61.12926, "trades": 5, "taker_buy_volume": 29.66, "taker_buy_quote": 61.12926}, {"ts": 1770706080000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 22.89, "quote_volume": 47.08473, "trades": 3, "taker_buy_volume": 16.81, "taker_buy_quote": 34.57817}, {"ts": 1770706140000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706200000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 2.054, "high": 2.054, "low": 2.05, "close": 2.05, "volume": 31.32, "quote_volume": 64.25893, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706320000, "open": 2.053, "high": 2.053, "low": 2.052, "close": 2.053, "volume": 136.34, "quote_volume": 279.87439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706380000, "open": 2.054, "high": 2.055, "low": 2.05, "close": 2.052, "volume": 252.8, "quote_volume": 518.75523, "trades": 16, "taker_buy_volume": 52.8, "taker_buy_quote": 108.42831}, {"ts": 1770706440000, "open": 2.049, "high": 2.049, "low": 2.048, "close": 2.048, "volume": 4.35, "quote_volume": 8.91182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706500000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706560000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706620000, "open": 2.049, "high": 2.052, "low": 2.048, "close": 2.052, "volume": 83.17, "quote_volume": 170.47582, "trades": 6, "taker_buy_volume": 23.88, "taker_buy_quote": 49.00176}, {"ts": 1770706680000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706740000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 81.07, "quote_volume": 166.67992, "trades": 2, "taker_buy_volume": 81.07, "taker_buy_quote": 166.67992}, {"ts": 1770706860000, "open": 2.057, "high": 2.058, "low": 2.057, "close": 2.058, "volume": 290.12, "quote_volume": 596.90365, "trades": 7, "taker_buy_volume": 290.12, "taker_buy_quote": 596.90365}, {"ts": 1770706920000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 13.84, "quote_volume": 28.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706980000, "open": 2.064, "high": 2.067, "low": 2.064, "close": 2.065, "volume": 898.39, "quote_volume": 1854.78272, "trades": 11, "taker_buy_volume": 743.17, "taker_buy_quote": 1534.30027}, {"ts": 1770707040000, "open": 2.061, "high": 2.061, "low": 2.06, "close": 2.06, "volume": 122.33, "quote_volume": 252.02557, "trades": 5, "taker_buy_volume": 96.56, "taker_buy_quote": 198.9136}, {"ts": 1770707100000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707160000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707220000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 15.55, "quote_volume": 32.01745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707340000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707460000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707520000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707640000, "open": 2.059, "high": 2.062, "low": 2.059, "close": 2.061, "volume": 381.61, "quote_volume": 786.67798, "trades": 14, "taker_buy_volume": 152.78, "taker_buy_quote": 314.87801}, {"ts": 1770707700000, "open": 2.059, "high": 2.059, "low": 2.056, "close": 2.056, "volume": 75.29, "quote_volume": 154.89476, "trades": 5, "taker_buy_volume": 71.47, "taker_buy_quote": 147.02938}, {"ts": 1770707760000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707820000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707880000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 9.77, "quote_volume": 20.09689, "trades": 1, "taker_buy_volume": 9.77, "taker_buy_quote": 20.09689}, {"ts": 1770707940000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 9.78, "quote_volume": 20.0979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 3.07, "quote_volume": 6.32113, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 6.32113}, {"ts": 1770708120000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708180000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708240000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 24.81, "quote_volume": 51.08379, "trades": 2, "taker_buy_volume": 24.81, "taker_buy_quote": 51.08379}, {"ts": 1770708360000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708420000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708480000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708540000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708600000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 2.79, "quote_volume": 5.76135, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 5.76135}, {"ts": 1770708660000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708720000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708780000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708840000, "open": 2.063, "high": 2.063, "low": 2.061, "close": 2.061, "volume": 18.61, "quote_volume": 38.39113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708900000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708960000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709080000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709140000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 16.77, "quote_volume": 34.49589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709200000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709260000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709320000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709560000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709680000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709800000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709860000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 2.73, "quote_volume": 5.61561, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 5.61561}, {"ts": 1770709920000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710100000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 41.09, "quote_volume": 84.43995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710220000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 3.32, "quote_volume": 6.8226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 196.76, "quote_volume": 403.94828, "trades": 3, "taker_buy_volume": 153.2, "taker_buy_quote": 314.5196}, {"ts": 1770710640000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710700000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710760000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710820000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 24.45, "quote_volume": 50.24475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 2.057, "high": 2.057, "low": 2.053, "close": 2.053, "volume": 61.95, "quote_volume": 127.24467, "trades": 4, "taker_buy_volume": 2.43, "taker_buy_quote": 4.99851}, {"ts": 1770710940000, "open": 2.055, "high": 2.055, "low": 2.053, "close": 2.053, "volume": 103.66, "quote_volume": 212.88475, "trades": 4, "taker_buy_volume": 8.47, "taker_buy_quote": 17.40585}, {"ts": 1770711000000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 43.56, "quote_volume": 89.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711240000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711360000, "open": 2.048, "high": 2.048, "low": 2.046, "close": 2.046, "volume": 429.95, "quote_volume": 880.02074, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711480000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711540000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711660000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 2.051, "high": 2.057, "low": 2.051, "close": 2.057, "volume": 126.25, "quote_volume": 259.3316, "trades": 11, "taker_buy_volume": 126.25, "taker_buy_quote": 259.3316}, {"ts": 1770711780000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711840000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711900000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 10.29, "quote_volume": 21.18711, "trades": 1, "taker_buy_volume": 10.29, "taker_buy_quote": 21.18711}, {"ts": 1770711960000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712200000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 9.66, "quote_volume": 19.90926, "trades": 2, "taker_buy_volume": 9.66, "taker_buy_quote": 19.90926}, {"ts": 1770712500000, "open": 2.054, "high": 2.057, "low": 2.054, "close": 2.057, "volume": 108.32, "quote_volume": 222.62646, "trades": 8, "taker_buy_volume": 67.02, "taker_buy_quote": 137.79626}, {"ts": 1770712560000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712620000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712800000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712920000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713100000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713280000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713340000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713820000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714060000, "open": 2.065, "high": 2.066, "low": 2.065, "close": 2.066, "volume": 19.51, "quote_volume": 40.30072, "trades": 3, "taker_buy_volume": 19.51, "taker_buy_quote": 40.30072}, {"ts": 1770714120000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714180000, "open": 2.065, "high": 2.07, "low": 2.065, "close": 2.07, "volume": 162.4, "quote_volume": 335.6498, "trades": 9, "taker_buy_volume": 162.4, "taker_buy_quote": 335.6498}, {"ts": 1770714240000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714300000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714360000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714420000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 2.064, "high": 2.066, "low": 2.064, "close": 2.066, "volume": 162.54, "quote_volume": 335.53399, "trades": 8, "taker_buy_volume": 162.54, "taker_buy_quote": 335.53399}, {"ts": 1770714540000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714600000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714720000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714780000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714900000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714960000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715260000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 7.06, "quote_volume": 14.62126, "trades": 1, "taker_buy_volume": 7.06, "taker_buy_quote": 14.62126}, {"ts": 1770715440000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 2.61, "quote_volume": 5.40792, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 5.40792}, {"ts": 1770715500000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 353.27, "quote_volume": 731.97544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 2.069, "high": 2.069, "low": 2.067, "close": 2.067, "volume": 12.94, "quote_volume": 26.7611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715740000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715860000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715920000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 18.25, "quote_volume": 37.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 27.23, "quote_volume": 56.22995, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 56.22995}, {"ts": 1770716340000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716460000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716640000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716700000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716820000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716880000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 31.27, "quote_volume": 64.57255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 2.063, "high": 2.063, "low": 2.058, "close": 2.058, "volume": 336.8, "quote_volume": 694.28227, "trades": 9, "taker_buy_volume": 13.01, "taker_buy_quote": 26.77458}, {"ts": 1770717060000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 7.29, "quote_volume": 15.03198, "trades": 1, "taker_buy_volume": 7.29, "taker_buy_quote": 15.03198}, {"ts": 1770717120000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717180000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 2.064, "high": 2.064, "low": 2.063, "close": 2.063, "volume": 63.55, "quote_volume": 131.14721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717600000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717660000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717720000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717780000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 14.01, "quote_volume": 28.90263, "trades": 1, "taker_buy_volume": 14.01, "taker_buy_quote": 28.90263}, {"ts": 1770717900000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 55.46, "quote_volume": 114.46944, "trades": 2, "taker_buy_volume": 55.46, "taker_buy_quote": 114.46944}, {"ts": 1770718020000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718140000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718200000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 2.91, "quote_volume": 5.99751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718380000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718560000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718620000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718680000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718740000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 15.07, "quote_volume": 31.02913, "trades": 1, "taker_buy_volume": 15.07, "taker_buy_quote": 31.02913}, {"ts": 1770718800000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 17.03, "quote_volume": 35.09883, "trades": 1, "taker_buy_volume": 17.03, "taker_buy_quote": 35.09883}, {"ts": 1770718920000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 2.061, "high": 2.065, "low": 2.061, "close": 2.064, "volume": 273.06, "quote_volume": 563.33838, "trades": 5, "taker_buy_volume": 100.34, "taker_buy_quote": 206.80074}, {"ts": 1770719160000, "open": 2.065, "high": 2.065, "low": 2.062, "close": 2.062, "volume": 57.73, "quote_volume": 119.05675, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 12.03895}, {"ts": 1770719220000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719280000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 4.29, "quote_volume": 8.8374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719400000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 9.69, "quote_volume": 19.97109, "trades": 2, "taker_buy_volume": 9.69, "taker_buy_quote": 19.97109}, {"ts": 1770719460000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 4.92, "quote_volume": 10.13028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719580000, "open": 2.059, "high": 2.059, "low": 2.056, "close": 2.056, "volume": 66.12, "quote_volume": 136.0059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719640000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 7.87, "quote_volume": 16.16498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720060000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 19.98, "quote_volume": 41.01894, "trades": 1, "taker_buy_volume": 19.98, "taker_buy_quote": 41.01894}, {"ts": 1770720420000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720540000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 3.32, "quote_volume": 6.81596, "trades": 1, "taker_buy_volume": 3.32, "taker_buy_quote": 6.81596}, {"ts": 1770720600000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720660000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720780000, "open": 2.051, "high": 2.052, "low": 2.051, "close": 2.052, "volume": 14.26, "quote_volume": 29.25678, "trades": 2, "taker_buy_volume": 9.52, "taker_buy_quote": 19.53504}, {"ts": 1770720840000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720900000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720960000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 63.22, "quote_volume": 129.66422, "trades": 4, "taker_buy_volume": 60.56, "taker_buy_quote": 124.20856}, {"ts": 1770721020000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 5.89, "quote_volume": 12.09217, "trades": 2, "taker_buy_volume": 5.89, "taker_buy_quote": 12.09217}, {"ts": 1770721080000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 22.98, "quote_volume": 47.17794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721140000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721200000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721260000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 18.65, "quote_volume": 38.3071, "trades": 1, "taker_buy_volume": 18.65, "taker_buy_quote": 38.3071}, {"ts": 1770721320000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721380000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721440000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721500000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 48.46, "quote_volume": 99.48838, "trades": 2, "taker_buy_volume": 48.46, "taker_buy_quote": 99.48838}, {"ts": 1770721560000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721620000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721680000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721860000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 15.98, "quote_volume": 32.79096, "trades": 1, "taker_buy_volume": 15.98, "taker_buy_quote": 32.79096}, {"ts": 1770721980000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722040000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722160000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 4.86, "quote_volume": 9.97758, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 9.97758}, {"ts": 1770722220000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722280000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722340000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722400000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722520000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722580000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722880000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 2.056, "high": 2.058, "low": 2.056, "close": 2.058, "volume": 49.89, "quote_volume": 102.64527, "trades": 7, "taker_buy_volume": 49.89, "taker_buy_quote": 102.64527}, {"ts": 1770723060000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 8.77, "quote_volume": 18.04866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723180000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723240000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 72.75, "quote_volume": 149.64675, "trades": 4, "taker_buy_volume": 72.75, "taker_buy_quote": 149.64675}, {"ts": 1770723480000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723540000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 7.31, "quote_volume": 15.00743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723600000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 4.16, "quote_volume": 8.53216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 2.05, "high": 2.051, "low": 2.05, "close": 2.051, "volume": 65.53, "quote_volume": 134.35927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723780000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723840000, "open": 2.05, "high": 2.05, "low": 2.043, "close": 2.045, "volume": 929.81, "quote_volume": 1904.51188, "trades": 24, "taker_buy_volume": 74.79, "taker_buy_quote": 152.99456}, {"ts": 1770723900000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723960000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724020000, "open": 2.045, "high": 2.045, "low": 2.044, "close": 2.045, "volume": 47.0, "quote_volume": 96.10031, "trades": 8, "taker_buy_volume": 47.0, "taker_buy_quote": 96.10031}, {"ts": 1770724080000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724140000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724260000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 2.051, "high": 2.054, "low": 2.048, "close": 2.05, "volume": 177.25, "quote_volume": 363.47796, "trades": 16, "taker_buy_volume": 161.59, "taker_buy_quote": 331.37006}, {"ts": 1770724380000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724440000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724500000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724560000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724620000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724680000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724740000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724800000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 48.9, "quote_volume": 100.0005, "trades": 5, "taker_buy_volume": 48.9, "taker_buy_quote": 100.0005}, {"ts": 1770724860000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724920000, "open": 2.052, "high": 2.053, "low": 2.052, "close": 2.053, "volume": 6.26, "quote_volume": 12.84909, "trades": 2, "taker_buy_volume": 6.26, "taker_buy_quote": 12.84909}, {"ts": 1770724980000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725040000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 2.77, "quote_volume": 5.68127, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 5.68127}, {"ts": 1770725160000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725340000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725400000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725580000, "open": 2.042, "high": 2.043, "low": 2.04, "close": 2.04, "volume": 66.08, "quote_volume": 134.91046, "trades": 4, "taker_buy_volume": 27.36, "taker_buy_quote": 55.89648}, {"ts": 1770725640000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725700000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 2.041, "high": 2.042, "low": 2.041, "close": 2.042, "volume": 64.06, "quote_volume": 130.75913, "trades": 3, "taker_buy_volume": 64.06, "taker_buy_quote": 130.75913}, {"ts": 1770725820000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725880000, "open": 2.039, "high": 2.04, "low": 2.039, "close": 2.04, "volume": 34.14, "quote_volume": 69.61768, "trades": 6, "taker_buy_volume": 24.58, "taker_buy_quote": 50.12484}, {"ts": 1770725940000, "open": 2.039, "high": 2.041, "low": 2.039, "close": 2.041, "volume": 241.96, "quote_volume": 493.6764, "trades": 18, "taker_buy_volume": 241.96, "taker_buy_quote": 493.6764}, {"ts": 1770726000000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726060000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726120000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726180000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726300000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726360000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 5.35, "quote_volume": 10.91935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 81.77, "quote_volume": 166.89257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726600000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 25.03, "quote_volume": 51.08623, "trades": 1, "taker_buy_volume": 25.03, "taker_buy_quote": 51.08623}, {"ts": 1770726660000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 82.76, "quote_volume": 168.99592, "trades": 5, "taker_buy_volume": 82.76, "taker_buy_quote": 168.99592}, {"ts": 1770726720000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 2.04, "high": 2.041, "low": 2.04, "close": 2.04, "volume": 64.11, "quote_volume": 130.81858, "trades": 7, "taker_buy_volume": 50.31, "taker_buy_quote": 102.66658}, {"ts": 1770726900000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 5.03, "quote_volume": 10.24611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726960000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 10.15, "quote_volume": 20.67555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727020000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727080000, "open": 2.038, "high": 2.044, "low": 2.038, "close": 2.044, "volume": 473.29, "quote_volume": 965.94341, "trades": 25, "taker_buy_volume": 385.29, "taker_buy_quote": 786.59941}, {"ts": 1770727140000, "open": 2.041, "high": 2.041, "low": 2.039, "close": 2.04, "volume": 50.68, "quote_volume": 103.36719, "trades": 6, "taker_buy_volume": 14.85, "taker_buy_quote": 30.294}, {"ts": 1770727200000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 22.96, "quote_volume": 46.81544, "trades": 1, "taker_buy_volume": 22.96, "taker_buy_quote": 46.81544}, {"ts": 1770727440000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 43.56, "quote_volume": 88.81884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727620000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 26.14, "quote_volume": 53.24718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727740000, "open": 2.04, "high": 2.044, "low": 2.04, "close": 2.043, "volume": 652.22, "quote_volume": 1332.08996, "trades": 30, "taker_buy_volume": 634.19, "taker_buy_quote": 1295.24352}, {"ts": 1770727800000, "open": 2.042, "high": 2.042, "low": 2.04, "close": 2.04, "volume": 52.36, "quote_volume": 106.90152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727980000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728040000, "open": 2.041, "high": 2.041, "low": 2.04, "close": 2.04, "volume": 91.83, "quote_volume": 187.37676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728100000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728160000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728280000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728460000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728520000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728580000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728640000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728700000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728760000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728820000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728880000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 24.67, "quote_volume": 50.25279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729000000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 2.04, "high": 2.047, "low": 2.04, "close": 2.047, "volume": 912.1, "quote_volume": 1863.02255, "trades": 45, "taker_buy_volume": 760.16, "taker_buy_quote": 1552.60582}, {"ts": 1770729120000, "open": 2.045, "high": 2.045, "low": 2.042, "close": 2.044, "volume": 505.47, "quote_volume": 1032.87673, "trades": 12, "taker_buy_volume": 343.67, "taker_buy_quote": 702.20218}, {"ts": 1770729180000, "open": 2.043, "high": 2.043, "low": 2.042, "close": 2.042, "volume": 43.81, "quote_volume": 89.50358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729240000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 2.44, "quote_volume": 4.99468, "trades": 1, "taker_buy_volume": 2.44, "taker_buy_quote": 4.99468}, {"ts": 1770729480000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729540000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729600000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 8.7, "quote_volume": 17.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729780000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729900000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729960000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730080000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730140000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730260000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730320000, "open": 2.054, "high": 2.058, "low": 2.054, "close": 2.057, "volume": 679.1, "quote_volume": 1395.99239, "trades": 19, "taker_buy_volume": 652.96, "taker_buy_quote": 1342.22241}, {"ts": 1770730380000, "open": 2.056, "high": 2.056, "low": 2.054, "close": 2.054, "volume": 33.36, "quote_volume": 68.53196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 2.059, "high": 2.059, "low": 2.058, "close": 2.058, "volume": 83.25, "quote_volume": 171.33639, "trades": 3, "taker_buy_volume": 7.89, "taker_buy_quote": 16.24551}, {"ts": 1770730500000, "open": 2.055, "high": 2.055, "low": 2.054, "close": 2.054, "volume": 13.25, "quote_volume": 27.21919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730560000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730800000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 9.7, "quote_volume": 19.8947, "trades": 2, "taker_buy_volume": 9.7, "taker_buy_quote": 19.8947}, {"ts": 1770730860000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730980000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731100000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731160000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731220000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 19.98, "quote_volume": 40.97898, "trades": 2, "taker_buy_volume": 19.98, "taker_buy_quote": 40.97898}, {"ts": 1770731280000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 20.8, "quote_volume": 42.6816, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 42.6816}, {"ts": 1770731340000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 3.84, "quote_volume": 7.872, "trades": 1, "taker_buy_volume": 3.84, "taker_buy_quote": 7.872}, {"ts": 1770731460000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731520000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731580000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731640000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 11.09, "quote_volume": 22.74559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731700000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732060000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732120000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732180000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 5.86, "quote_volume": 11.98956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 12.58, "quote_volume": 25.7261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732420000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732480000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732660000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 2.049, "high": 2.05, "low": 2.049, "close": 2.05, "volume": 49.32, "quote_volume": 101.05808, "trades": 3, "taker_buy_volume": 49.32, "taker_buy_quote": 101.05808}, {"ts": 1770732900000, "open": 2.051, "high": 2.051, "low": 2.043, "close": 2.045, "volume": 3541.34, "quote_volume": 7244.87496, "trades": 38, "taker_buy_volume": 971.44, "taker_buy_quote": 1986.617}, {"ts": 1770732960000, "open": 2.049, "high": 2.057, "low": 2.049, "close": 2.057, "volume": 659.86, "quote_volume": 1355.48711, "trades": 23, "taker_buy_volume": 556.7, "taker_buy_quote": 1143.33512}, {"ts": 1770733020000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733080000, "open": 2.059, "high": 2.062, "low": 2.059, "close": 2.061, "volume": 18.52, "quote_volume": 38.16827, "trades": 3, "taker_buy_volume": 13.22, "taker_buy_quote": 27.24497}, {"ts": 1770733140000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733200000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733260000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733320000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733380000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733560000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733620000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733680000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 53.28, "quote_volume": 109.70352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733860000, "open": 2.061, "high": 2.064, "low": 2.061, "close": 2.063, "volume": 136.45, "quote_volume": 281.61196, "trades": 8, "taker_buy_volume": 16.86, "taker_buy_quote": 34.78335}, {"ts": 1770733920000, "open": 2.06, "high": 2.06, "low": 2.059, "close": 2.059, "volume": 41.26, "quote_volume": 84.95777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733980000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734040000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 5.0, "quote_volume": 10.275, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.275}, {"ts": 1770734100000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734160000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 12.55, "quote_volume": 25.76515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734220000, "open": 2.049, "high": 2.049, "low": 2.045, "close": 2.045, "volume": 283.14, "quote_volume": 579.86003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734280000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 21.98, "quote_volume": 44.88316, "trades": 3, "taker_buy_volume": 13.57, "taker_buy_quote": 27.70994}, {"ts": 1770734340000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734400000, "open": 2.042, "high": 2.042, "low": 2.033, "close": 2.036, "volume": 2706.52, "quote_volume": 5514.37989, "trades": 39, "taker_buy_volume": 150.76, "taker_buy_quote": 306.7979}, {"ts": 1770734460000, "open": 2.037, "high": 2.038, "low": 2.037, "close": 2.038, "volume": 16.81, "quote_volume": 34.25371, "trades": 3, "taker_buy_volume": 16.81, "taker_buy_quote": 34.25371}, {"ts": 1770734520000, "open": 2.03, "high": 2.032, "low": 2.03, "close": 2.032, "volume": 90.34, "quote_volume": 183.42216, "trades": 4, "taker_buy_volume": 15.98, "taker_buy_quote": 32.47136}, {"ts": 1770734580000, "open": 2.04, "high": 2.042, "low": 2.04, "close": 2.042, "volume": 19.89, "quote_volume": 40.59028, "trades": 2, "taker_buy_volume": 19.89, "taker_buy_quote": 40.59028}, {"ts": 1770734640000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734700000, "open": 2.044, "high": 2.045, "low": 2.044, "close": 2.045, "volume": 284.16, "quote_volume": 581.09283, "trades": 4, "taker_buy_volume": 284.16, "taker_buy_quote": 581.09283}, {"ts": 1770734760000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734820000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734880000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 50.06, "quote_volume": 101.77198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734940000, "open": 2.033, "high": 2.059, "low": 2.033, "close": 2.044, "volume": 3632.4, "quote_volume": 7424.91084, "trades": 90, "taker_buy_volume": 2462.73, "taker_buy_quote": 5031.18065}, {"ts": 1770735000000, "open": 2.042, "high": 2.045, "low": 2.042, "close": 2.045, "volume": 392.91, "quote_volume": 802.83874, "trades": 15, "taker_buy_volume": 392.91, "taker_buy_quote": 802.83874}, {"ts": 1770735060000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 4.2, "quote_volume": 8.6058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735120000, "open": 2.046, "high": 2.051, "low": 2.045, "close": 2.051, "volume": 825.1, "quote_volume": 1688.03156, "trades": 6, "taker_buy_volume": 825.1, "taker_buy_quote": 1688.03156}, {"ts": 1770735180000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735240000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735300000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735360000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735420000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735540000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 4.41, "quote_volume": 9.04491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735600000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735660000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735720000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735780000, "open": 2.041, "high": 2.041, "low": 2.04, "close": 2.04, "volume": 117.24, "quote_volume": 239.21777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735840000, "open": 2.044, "high": 2.044, "low": 2.042, "close": 2.042, "volume": 30.86, "quote_volume": 63.06718, "trades": 2, "taker_buy_volume": 25.53, "taker_buy_quote": 52.18332}, {"ts": 1770735900000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735960000, "open": 2.052, "high": 2.059, "low": 2.052, "close": 2.055, "volume": 439.67, "quote_volume": 903.05387, "trades": 19, "taker_buy_volume": 427.52, "taker_buy_quote": 878.07258}, {"ts": 1770736020000, "open": 2.056, "high": 2.062, "low": 2.056, "close": 2.062, "volume": 115.46, "quote_volume": 238.04565, "trades": 9, "taker_buy_volume": 115.46, "taker_buy_quote": 238.04565}, {"ts": 1770736080000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 30.0, "quote_volume": 61.86, "trades": 2, "taker_buy_volume": 3.09, "taker_buy_quote": 6.37158}, {"ts": 1770736140000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736200000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736260000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 14.72, "quote_volume": 30.29376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736320000, "open": 2.06, "high": 2.062, "low": 2.06, "close": 2.062, "volume": 13.62, "quote_volume": 28.07094, "trades": 5, "taker_buy_volume": 13.62, "taker_buy_quote": 28.07094}, {"ts": 1770736380000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736440000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736500000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736560000, "open": 2.059, "high": 2.059, "low": 2.058, "close": 2.058, "volume": 22.09, "quote_volume": 45.47122, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 20.59}, {"ts": 1770736620000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 48.58, "quote_volume": 99.97764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 2.062, "high": 2.066, "low": 2.062, "close": 2.066, "volume": 318.33, "quote_volume": 656.63529, "trades": 5, "taker_buy_volume": 318.33, "taker_buy_quote": 656.63529}, {"ts": 1770736740000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736860000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 6.7, "quote_volume": 13.8556, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 13.8556}, {"ts": 1770736920000, "open": 2.069, "high": 2.075, "low": 2.069, "close": 2.075, "volume": 62.67, "quote_volume": 129.77739, "trades": 15, "taker_buy_volume": 27.48, "taker_buy_quote": 56.96928}, {"ts": 1770736980000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 2.89, "quote_volume": 5.99097, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 5.99097}, {"ts": 1770737220000, "open": 2.077, "high": 2.08, "low": 2.077, "close": 2.08, "volume": 49.97, "quote_volume": 103.91183, "trades": 9, "taker_buy_volume": 49.97, "taker_buy_quote": 103.91183}, {"ts": 1770737280000, "open": 2.076, "high": 2.079, "low": 2.076, "close": 2.079, "volume": 76.88, "quote_volume": 159.81921, "trades": 3, "taker_buy_volume": 3.88, "taker_buy_quote": 8.06652}, {"ts": 1770737340000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737460000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737520000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737580000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737640000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737700000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737760000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 9.47, "quote_volume": 19.72601, "trades": 2, "taker_buy_volume": 9.47, "taker_buy_quote": 19.72601}, {"ts": 1770737880000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 25.7, "quote_volume": 53.5331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737940000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 31.51, "quote_volume": 65.60382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738060000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738120000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738240000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738420000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738480000, "open": 2.077, "high": 2.077, "low": 2.076, "close": 2.076, "volume": 31.14, "quote_volume": 64.65181, "trades": 2, "taker_buy_volume": 5.17, "taker_buy_quote": 10.73809}, {"ts": 1770738540000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738600000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738720000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738780000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738840000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738900000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 4.99, "quote_volume": 10.34427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738960000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739020000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739080000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739140000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739260000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 3.0, "quote_volume": 6.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739380000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 77.2, "quote_volume": 160.1128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739440000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 16.24, "quote_volume": 33.63304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739500000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 8.44, "quote_volume": 17.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739560000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739620000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739680000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 17.5, "quote_volume": 36.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739740000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739800000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 4.02, "quote_volume": 8.3214, "trades": 1, "taker_buy_volume": 4.02, "taker_buy_quote": 8.3214}, {"ts": 1770739860000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739920000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739980000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 2.082, "high": 2.09, "low": 2.082, "close": 2.09, "volume": 861.26, "quote_volume": 1797.05285, "trades": 15, "taker_buy_volume": 798.7, "taker_buy_quote": 1666.5572}, {"ts": 1770740100000, "open": 2.085, "high": 2.092, "low": 2.084, "close": 2.091, "volume": 190.61, "quote_volume": 398.28263, "trades": 19, "taker_buy_volume": 138.41, "taker_buy_quote": 289.40968}, {"ts": 1770740160000, "open": 2.092, "high": 2.093, "low": 2.091, "close": 2.093, "volume": 270.07, "quote_volume": 565.14486, "trades": 9, "taker_buy_volume": 230.41, "taker_buy_quote": 482.1475}, {"ts": 1770740220000, "open": 2.09, "high": 2.091, "low": 2.09, "close": 2.091, "volume": 15.73, "quote_volume": 32.88155, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 12.23235}, {"ts": 1770740280000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 8.4, "quote_volume": 17.556, "trades": 1, "taker_buy_volume": 8.4, "taker_buy_quote": 17.556}, {"ts": 1770740340000, "open": 2.089, "high": 2.091, "low": 2.081, "close": 2.082, "volume": 1386.89, "quote_volume": 2891.94822, "trades": 73, "taker_buy_volume": 748.87, "taker_buy_quote": 1561.13942}, {"ts": 1770740400000, "open": 2.083, "high": 2.088, "low": 2.083, "close": 2.088, "volume": 116.01, "quote_volume": 241.95259, "trades": 19, "taker_buy_volume": 116.01, "taker_buy_quote": 241.95259}, {"ts": 1770740460000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740520000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740580000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 5.84, "quote_volume": 12.12968, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 12.12968}, {"ts": 1770740640000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740700000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740820000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740880000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741000000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 4.39, "quote_volume": 9.11803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741060000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741120000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 6.64, "quote_volume": 13.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741180000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741240000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741300000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741360000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741420000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741540000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741600000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741660000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741720000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 9.16, "quote_volume": 19.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741840000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741900000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741960000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 8.17, "quote_volume": 16.92824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742320000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742380000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742440000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 8.83, "quote_volume": 18.26927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 192.26, "quote_volume": 397.78594, "trades": 3, "taker_buy_volume": 192.26, "taker_buy_quote": 397.78594}, {"ts": 1770742620000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742740000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742800000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 8.83, "quote_volume": 18.24278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 8.4, "quote_volume": 17.3796, "trades": 1, "taker_buy_volume": 8.4, "taker_buy_quote": 17.3796}, {"ts": 1770743220000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743340000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743460000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743580000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743640000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743700000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743760000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743820000, "open": 2.067, "high": 2.07, "low": 2.067, "close": 2.067, "volume": 1137.28, "quote_volume": 2350.82741, "trades": 7, "taker_buy_volume": 1075.11, "taker_buy_quote": 2222.25237}, {"ts": 1770743880000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743940000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 8.6, "quote_volume": 17.8192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744000000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 6.33, "quote_volume": 13.1031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744120000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744240000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744420000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744480000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744780000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744840000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 2.88, "quote_volume": 5.95872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745020000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745140000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745200000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745260000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745320000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745380000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745620000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 9.65, "quote_volume": 19.96585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745860000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746040000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 420.28, "quote_volume": 868.71876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746220000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746400000, "open": 2.067, "high": 2.07, "low": 2.067, "close": 2.07, "volume": 61.28, "quote_volume": 126.78751, "trades": 8, "taker_buy_volume": 61.28, "taker_buy_quote": 126.78751}, {"ts": 1770746460000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746520000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746580000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746640000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746700000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 8.78, "quote_volume": 18.11314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746760000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 8.2, "quote_volume": 16.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747000000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747060000, "open": 2.057, "high": 2.059, "low": 2.057, "close": 2.059, "volume": 174.06, "quote_volume": 358.33392, "trades": 10, "taker_buy_volume": 167.5, "taker_buy_quote": 344.84}, {"ts": 1770747120000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 2.061, "high": 2.061, "low": 2.059, "close": 2.06, "volume": 477.26, "quote_volume": 983.39559, "trades": 9, "taker_buy_volume": 10.0, "taker_buy_quote": 20.6}, {"ts": 1770747240000, "open": 2.06, "high": 2.063, "low": 2.06, "close": 2.063, "volume": 162.97, "quote_volume": 335.73973, "trades": 8, "taker_buy_volume": 162.97, "taker_buy_quote": 335.73973}, {"ts": 1770747300000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747360000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747540000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747660000, "open": 2.056, "high": 2.056, "low": 2.054, "close": 2.054, "volume": 274.63, "quote_volume": 564.62626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747720000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 5.0, "quote_volume": 10.27, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 10.27}, {"ts": 1770747780000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 8.46, "quote_volume": 17.35146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747840000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747900000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 8.89, "quote_volume": 18.20672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747960000, "open": 2.045, "high": 2.045, "low": 2.04, "close": 2.044, "volume": 32.08, "quote_volume": 65.55326, "trades": 7, "taker_buy_volume": 5.23, "taker_buy_quote": 10.68629}, {"ts": 1770748020000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748080000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748140000, "open": 2.046, "high": 2.047, "low": 2.046, "close": 2.047, "volume": 7.23, "quote_volume": 14.79647, "trades": 2, "taker_buy_volume": 7.23, "taker_buy_quote": 14.79647}, {"ts": 1770748200000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748320000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748380000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748440000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748500000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748560000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 2.82, "quote_volume": 5.7669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748680000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748740000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748800000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "open": 2.048, "high": 2.048, "low": 2.045, "close": 2.045, "volume": 36.26, "quote_volume": 74.18074, "trades": 4, "taker_buy_volume": 9.68, "taker_buy_quote": 19.82464}, {"ts": 1770748920000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749100000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749160000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 5.1, "quote_volume": 10.3989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749220000, "open": 2.036, "high": 2.036, "low": 2.033, "close": 2.034, "volume": 41.19, "quote_volume": 83.78863, "trades": 3, "taker_buy_volume": 22.81, "taker_buy_quote": 46.39554}, {"ts": 1770749280000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749340000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749460000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749580000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749640000, "open": 2.038, "high": 2.038, "low": 2.037, "close": 2.037, "volume": 41.6, "quote_volume": 84.74302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749700000, "open": 2.036, "high": 2.039, "low": 2.035, "close": 2.039, "volume": 103.11, "quote_volume": 210.04118, "trades": 12, "taker_buy_volume": 41.69, "taker_buy_quote": 84.9918}, {"ts": 1770749760000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749820000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 2.037, "high": 2.038, "low": 2.034, "close": 2.038, "volume": 297.3, "quote_volume": 605.30354, "trades": 16, "taker_buy_volume": 53.5, "taker_buy_quote": 108.98944}, {"ts": 1770750060000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750120000, "open": 2.038, "high": 2.039, "low": 2.038, "close": 2.039, "volume": 36.62, "quote_volume": 74.65757, "trades": 2, "taker_buy_volume": 26.01, "taker_buy_quote": 53.03439}, {"ts": 1770750180000, "open": 2.04, "high": 2.041, "low": 2.04, "close": 2.041, "volume": 87.12, "quote_volume": 177.76836, "trades": 2, "taker_buy_volume": 87.12, "taker_buy_quote": 177.76836}, {"ts": 1770750240000, "open": 2.04, "high": 2.04, "low": 2.035, "close": 2.038, "volume": 74.11, "quote_volume": 151.09383, "trades": 5, "taker_buy_volume": 68.32, "taker_buy_quote": 139.31118}, {"ts": 1770750300000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750360000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 3.27, "quote_volume": 6.66753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750480000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 12.13, "quote_volume": 24.73307, "trades": 1, "taker_buy_volume": 12.13, "taker_buy_quote": 24.73307}, {"ts": 1770750540000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750600000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750660000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750720000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750780000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 2.041, "high": 2.041, "low": 2.035, "close": 2.038, "volume": 169.73, "quote_volume": 345.83008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750960000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 3.26, "quote_volume": 6.64388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751020000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751080000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751140000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 5.5, "quote_volume": 11.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751200000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751260000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751380000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751440000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 12.13, "quote_volume": 24.64816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 17.71, "quote_volume": 35.98672, "trades": 1, "taker_buy_volume": 17.71, "taker_buy_quote": 35.98672}, {"ts": 1770751560000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751620000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 17.13, "quote_volume": 34.79103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751680000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751740000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751800000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751860000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751920000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751980000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752040000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752100000, "open": 2.045, "high": 2.05, "low": 2.045, "close": 2.05, "volume": 26.39, "quote_volume": 54.0629, "trades": 3, "taker_buy_volume": 26.39, "taker_buy_quote": 54.0629}, {"ts": 1770752160000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 5.88, "quote_volume": 12.07164, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 12.07164}, {"ts": 1770752220000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 112.22, "quote_volume": 230.49988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752280000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752340000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752400000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752460000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752580000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752700000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752820000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752940000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 2.047, "high": 2.047, "low": 2.046, "close": 2.046, "volume": 39.61, "quote_volume": 81.07429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 2.044, "high": 2.044, "low": 2.043, "close": 2.043, "volume": 199.13, "quote_volume": 406.91161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 2.047, "high": 2.048, "low": 2.047, "close": 2.048, "volume": 58.36, "quote_volume": 119.49944, "trades": 8, "taker_buy_volume": 58.36, "taker_buy_quote": 119.49944}, {"ts": 1770753480000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 2.05, "high": 2.052, "low": 2.05, "close": 2.052, "volume": 38.04, "quote_volume": 78.03078, "trades": 8, "taker_buy_volume": 38.04, "taker_buy_quote": 78.03078}, {"ts": 1770753660000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 17.65, "quote_volume": 36.12955, "trades": 1, "taker_buy_volume": 17.65, "taker_buy_quote": 36.12955}, {"ts": 1770753840000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754200000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754320000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754440000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754500000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754560000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 24.41, "quote_volume": 49.99168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754620000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754680000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754800000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 2.044, "high": 2.044, "low": 2.041, "close": 2.042, "volume": 115.23, "quote_volume": 235.37613, "trades": 8, "taker_buy_volume": 2.94, "taker_buy_quote": 6.00348}, {"ts": 1770754920000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754980000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755100000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 5.18, "quote_volume": 10.59828, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 10.59828}, {"ts": 1770755220000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755280000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755340000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755400000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755460000, "open": 2.05, "high": 2.052, "low": 2.05, "close": 2.052, "volume": 49.96, "quote_volume": 102.48096, "trades": 6, "taker_buy_volume": 49.96, "taker_buy_quote": 102.48096}, {"ts": 1770755520000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755580000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755700000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 7.39, "quote_volume": 15.10516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755760000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755820000, "open": 2.049, "high": 2.051, "low": 2.049, "close": 2.051, "volume": 43.25, "quote_volume": 88.69097, "trades": 9, "taker_buy_volume": 43.25, "taker_buy_quote": 88.69097}, {"ts": 1770755880000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 3.0, "quote_volume": 6.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755940000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756000000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756060000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756180000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756240000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756300000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 26.53, "quote_volume": 54.41303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756360000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756420000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756480000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756540000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 58.76, "quote_volume": 120.57552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756720000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756780000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756840000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756900000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 9.77, "quote_volume": 20.01873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757020000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757140000, "open": 2.05, "high": 2.05, "low": 2.049, "close": 2.05, "volume": 124.67, "quote_volume": 255.55372, "trades": 18, "taker_buy_volume": 14.65, "taker_buy_quote": 30.0325}, {"ts": 1770757200000, "open": 2.052, "high": 2.054, "low": 2.052, "close": 2.054, "volume": 24.76, "quote_volume": 50.84466, "trades": 4, "taker_buy_volume": 24.76, "taker_buy_quote": 50.84466}, {"ts": 1770757260000, "open": 2.054, "high": 2.057, "low": 2.054, "close": 2.057, "volume": 283.76, "quote_volume": 582.93947, "trades": 6, "taker_buy_volume": 283.76, "taker_buy_quote": 582.93947}, {"ts": 1770757320000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757380000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757440000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757500000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757560000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757620000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757740000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 49.34, "quote_volume": 101.19634, "trades": 3, "taker_buy_volume": 49.34, "taker_buy_quote": 101.19634}, {"ts": 1770757800000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757860000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757980000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758040000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758100000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758160000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758220000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758760000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 5.15, "quote_volume": 10.54205, "trades": 1, "taker_buy_volume": 5.15, "taker_buy_quote": 10.54205}, {"ts": 1770758820000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758880000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758940000, "open": 2.045, "high": 2.045, "low": 2.043, "close": 2.043, "volume": 27.6, "quote_volume": 56.41503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 12.71, "quote_volume": 25.94111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759060000, "open": 2.039, "high": 2.039, "low": 2.034, "close": 2.038, "volume": 707.89, "quote_volume": 1441.63039, "trades": 30, "taker_buy_volume": 131.43, "taker_buy_quote": 267.58737}, {"ts": 1770759120000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759180000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759300000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759360000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759420000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759480000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 3.4, "quote_volume": 6.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759540000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 2.038, "high": 2.038, "low": 2.037, "close": 2.037, "volume": 7.27, "quote_volume": 14.81253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 2.039, "high": 2.039, "low": 2.037, "close": 2.037, "volume": 7.6, "quote_volume": 15.48888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759720000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 7.71, "quote_volume": 15.69756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 4.28, "quote_volume": 8.71408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759840000, "open": 2.038, "high": 2.041, "low": 2.038, "close": 2.041, "volume": 28.37, "quote_volume": 57.88076, "trades": 4, "taker_buy_volume": 20.9, "taker_buy_quote": 42.6569}, {"ts": 1770759900000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 8.63, "quote_volume": 17.57068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 4.86, "quote_volume": 9.89496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760020000, "open": 2.037, "high": 2.039, "low": 2.037, "close": 2.039, "volume": 9.2, "quote_volume": 18.75026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760080000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 4.17, "quote_volume": 8.50263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760140000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 7.41, "quote_volume": 15.1164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760200000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 6.94, "quote_volume": 14.17148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760260000, "open": 2.044, "high": 2.044, "low": 2.042, "close": 2.042, "volume": 17.43, "quote_volume": 35.61966, "trades": 3, "taker_buy_volume": 7.39, "taker_buy_quote": 15.10516}, {"ts": 1770760320000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 8.54, "quote_volume": 17.43014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 2.041, "high": 2.044, "low": 2.041, "close": 2.042, "volume": 35.77, "quote_volume": 73.09562, "trades": 5, "taker_buy_volume": 28.44, "taker_buy_quote": 58.13136}, {"ts": 1770760440000, "open": 2.042, "high": 2.043, "low": 2.042, "close": 2.043, "volume": 7.54, "quote_volume": 15.40051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 3.98, "quote_volume": 8.13114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760560000, "open": 2.042, "high": 2.043, "low": 2.041, "close": 2.041, "volume": 113.13, "quote_volume": 231.00885, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760620000, "open": 2.04, "high": 2.04, "low": 2.038, "close": 2.038, "volume": 8.6, "quote_volume": 17.53538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 4.82, "quote_volume": 9.81834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 8.31, "quote_volume": 16.93578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760800000, "open": 2.04, "high": 2.044, "low": 2.04, "close": 2.042, "volume": 30.63, "quote_volume": 62.53191, "trades": 6, "taker_buy_volume": 5.84, "taker_buy_quote": 11.9136}, {"ts": 1770760860000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 3.47, "quote_volume": 7.08227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 2.041, "high": 2.041, "low": 2.04, "close": 2.04, "volume": 6.61, "quote_volume": 13.48762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 2.039, "high": 2.04, "low": 2.039, "close": 2.04, "volume": 8.29, "quote_volume": 16.90748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761040000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 7.36, "quote_volume": 15.0144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 6.59, "quote_volume": 13.4436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 2.04, "high": 2.04, "low": 2.038, "close": 2.038, "volume": 6.88, "quote_volume": 14.02774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 2.038, "high": 2.039, "low": 2.038, "close": 2.039, "volume": 7.89, "quote_volume": 16.08396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 3.96, "quote_volume": 8.07048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 8.63, "quote_volume": 17.57931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 4.05, "quote_volume": 8.24985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 7.81, "quote_volume": 15.91678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 9.04, "quote_volume": 18.42352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 4.56, "quote_volume": 9.29328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761640000, "open": 2.039, "high": 2.039, "low": 2.038, "close": 2.038, "volume": 7.85, "quote_volume": 16.00292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 2.039, "high": 2.039, "low": 2.037, "close": 2.037, "volume": 61.27, "quote_volume": 124.87845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 2.037, "high": 2.038, "low": 2.037, "close": 2.038, "volume": 7.4, "quote_volume": 15.07812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 4.3, "quote_volume": 8.7677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 2.039, "high": 2.039, "low": 2.038, "close": 2.038, "volume": 36.25, "quote_volume": 73.90693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 23.19, "quote_volume": 47.26122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 7.48, "quote_volume": 15.25172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762060000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 4.18, "quote_volume": 8.52302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762120000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 8.76, "quote_volume": 17.86164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 2.039, "high": 2.04, "low": 2.039, "close": 2.04, "volume": 11.2, "quote_volume": 22.84362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762240000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 9.28, "quote_volume": 18.9312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 4.33, "quote_volume": 8.8332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762360000, "open": 2.039, "high": 2.041, "low": 2.039, "close": 2.039, "volume": 12.99, "quote_volume": 26.49751, "trades": 4, "taker_buy_volume": 5.45, "taker_buy_quote": 11.12345}, {"ts": 1770762420000, "open": 2.042, "high": 2.042, "low": 2.039, "close": 2.04, "volume": 20.58, "quote_volume": 42.00271, "trades": 5, "taker_buy_volume": 11.95, "taker_buy_quote": 24.4019}, {"ts": 1770762480000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 3.83, "quote_volume": 7.83618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 2.046, "high": 2.05, "low": 2.046, "close": 2.05, "volume": 23.46, "quote_volume": 48.06203, "trades": 5, "taker_buy_volume": 14.64, "taker_buy_quote": 30.012}, {"ts": 1770762600000, "open": 2.047, "high": 2.048, "low": 2.047, "close": 2.048, "volume": 348.77, "quote_volume": 714.2764, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 8.85, "quote_volume": 18.09825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762720000, "open": 2.042, "high": 2.042, "low": 2.041, "close": 2.041, "volume": 6.71, "quote_volume": 13.69821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 2.04, "high": 2.041, "low": 2.04, "close": 2.041, "volume": 7.44, "quote_volume": 15.18101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762840000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 3.82, "quote_volume": 7.79662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762900000, "open": 2.042, "high": 2.042, "low": 2.041, "close": 2.042, "volume": 8.2, "quote_volume": 16.74435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763020000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763200000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763260000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763320000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 50.4, "quote_volume": 103.068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763740000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763800000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763860000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763920000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764220000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 25.6, "quote_volume": 52.1728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764460000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 2.039, "high": 2.043, "low": 2.039, "close": 2.043, "volume": 15.96, "quote_volume": 32.56951, "trades": 7, "taker_buy_volume": 15.96, "taker_buy_quote": 32.56951}, {"ts": 1770764640000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765060000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765540000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765600000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 371.84, "quote_volume": 759.29728, "trades": 4, "taker_buy_volume": 371.84, "taker_buy_quote": 759.29728}, {"ts": 1770765660000, "open": 2.041, "high": 2.041, "low": 2.04, "close": 2.04, "volume": 5.09, "quote_volume": 10.38639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765720000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766140000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 2.043, "high": 2.045, "low": 2.043, "close": 2.045, "volume": 302.76, "quote_volume": 618.82692, "trades": 6, "taker_buy_volume": 269.29, "taker_buy_quote": 550.44147}, {"ts": 1770766380000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766740000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766920000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767460000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 27.23, "quote_volume": 55.65812, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 55.65812}, {"ts": 1770767760000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767880000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768000000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768060000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768180000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 2.89, "quote_volume": 5.8956, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 5.8956}, {"ts": 1770768300000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 2.84, "quote_volume": 5.79644, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 5.79644}, {"ts": 1770768360000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768420000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768600000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 15.01, "quote_volume": 30.60539, "trades": 1, "taker_buy_volume": 15.01, "taker_buy_quote": 30.60539}, {"ts": 1770768720000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 20.11, "quote_volume": 40.96407, "trades": 1, "taker_buy_volume": 20.11, "taker_buy_quote": 40.96407}, {"ts": 1770768900000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768960000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769080000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 23.73, "quote_volume": 48.36174, "trades": 1, "taker_buy_volume": 23.73, "taker_buy_quote": 48.36174}, {"ts": 1770769140000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769260000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769320000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769380000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769620000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769740000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769800000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769920000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770160000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 2.034, "high": 2.034, "low": 2.03, "close": 2.03, "volume": 332.28, "quote_volume": 675.23103, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770400000, "open": 2.033, "high": 2.034, "low": 2.033, "close": 2.033, "volume": 127.57, "quote_volume": 259.37353, "trades": 5, "taker_buy_volume": 122.91, "taker_buy_quote": 249.89975}, {"ts": 1770770460000, "open": 2.033, "high": 2.033, "low": 2.029, "close": 2.029, "volume": 316.23, "quote_volume": 642.38906, "trades": 24, "taker_buy_volume": 22.87, "taker_buy_quote": 46.44499}, {"ts": 1770770520000, "open": 2.028, "high": 2.029, "low": 2.027, "close": 2.027, "volume": 21.54, "quote_volume": 43.68942, "trades": 3, "taker_buy_volume": 15.55, "taker_buy_quote": 31.54769}, {"ts": 1770770580000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770640000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770700000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 23.88, "quote_volume": 48.42864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770760000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770820000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770880000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 34.5, "quote_volume": 70.035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 2.66, "quote_volume": 5.39714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771240000, "open": 2.03, "high": 2.03, "low": 2.029, "close": 2.029, "volume": 112.53, "quote_volume": 228.37416, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771300000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771420000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771480000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 8.2, "quote_volume": 16.6378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 2.029, "high": 2.029, "low": 2.027, "close": 2.027, "volume": 86.11, "quote_volume": 174.62632, "trades": 8, "taker_buy_volume": 41.7, "taker_buy_quote": 84.56284}, {"ts": 1770771660000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771720000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 2.9, "quote_volume": 5.8754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771780000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771840000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771900000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772080000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 21.18, "quote_volume": 43.03776, "trades": 1, "taker_buy_volume": 21.18, "taker_buy_quote": 43.03776}, {"ts": 1770772140000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 2.036, "high": 2.037, "low": 2.036, "close": 2.037, "volume": 7.79, "quote_volume": 15.8608, "trades": 2, "taker_buy_volume": 7.79, "taker_buy_quote": 15.8608}, {"ts": 1770772440000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772560000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 5.39, "quote_volume": 11.00099, "trades": 1, "taker_buy_volume": 5.39, "taker_buy_quote": 11.00099}, {"ts": 1770772740000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772800000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773040000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773100000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773160000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 28.93, "quote_volume": 58.93041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 8.49, "quote_volume": 17.30262, "trades": 3, "taker_buy_volume": 8.49, "taker_buy_quote": 17.30262}, {"ts": 1770773340000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773460000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773520000, "open": 2.04, "high": 2.04, "low": 2.038, "close": 2.039, "volume": 35.33, "quote_volume": 72.06165, "trades": 6, "taker_buy_volume": 5.9, "taker_buy_quote": 12.02445}, {"ts": 1770773580000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 2.97, "quote_volume": 6.05583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 9.81, "quote_volume": 20.0124, "trades": 1, "taker_buy_volume": 9.81, "taker_buy_quote": 20.0124}, {"ts": 1770774000000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 49.05, "quote_volume": 100.1601, "trades": 6, "taker_buy_volume": 49.05, "taker_buy_quote": 100.1601}, {"ts": 1770774060000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 59.92, "quote_volume": 122.47648, "trades": 5, "taker_buy_volume": 59.92, "taker_buy_quote": 122.47648}, {"ts": 1770774180000, "open": 2.044, "high": 2.046, "low": 2.044, "close": 2.046, "volume": 280.43, "quote_volume": 573.29682, "trades": 12, "taker_buy_volume": 280.43, "taker_buy_quote": 573.29682}, {"ts": 1770774240000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774300000, "open": 2.047, "high": 2.049, "low": 2.046, "close": 2.049, "volume": 198.05, "quote_volume": 405.37135, "trades": 16, "taker_buy_volume": 15.81, "taker_buy_quote": 32.37985}, {"ts": 1770774360000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 7.75, "quote_volume": 15.8565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 2.049, "high": 2.049, "low": 2.046, "close": 2.046, "volume": 6.33, "quote_volume": 12.9585, "trades": 2, "taker_buy_volume": 2.44, "taker_buy_quote": 4.99956}, {"ts": 1770774480000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774660000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 22.28, "quote_volume": 45.58488, "trades": 3, "taker_buy_volume": 22.28, "taker_buy_quote": 45.58488}, {"ts": 1770774900000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 19.6, "quote_volume": 40.0428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775020000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775080000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 3.38, "quote_volume": 6.91548, "trades": 1, "taker_buy_volume": 3.38, "taker_buy_quote": 6.91548}, {"ts": 1770775140000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 2.046, "high": 2.049, "low": 2.046, "close": 2.049, "volume": 115.81, "quote_volume": 237.25413, "trades": 13, "taker_buy_volume": 17.42, "taker_buy_quote": 35.65302}, {"ts": 1770775260000, "open": 2.05, "high": 2.052, "low": 2.05, "close": 2.052, "volume": 59.96, "quote_volume": 123.02188, "trades": 8, "taker_buy_volume": 59.96, "taker_buy_quote": 123.02188}, {"ts": 1770775320000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 19.52, "quote_volume": 40.03552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775380000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775440000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775620000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775680000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775800000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775860000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775920000, "open": 2.049, "high": 2.049, "low": 2.048, "close": 2.048, "volume": 28.98, "quote_volume": 59.36046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775980000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776040000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776100000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 2.053, "high": 2.055, "low": 2.053, "close": 2.055, "volume": 7.33, "quote_volume": 15.04881, "trades": 2, "taker_buy_volume": 7.33, "taker_buy_quote": 15.04881}, {"ts": 1770776220000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776280000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776340000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776400000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776520000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 25.79, "quote_volume": 52.99845, "trades": 1, "taker_buy_volume": 25.79, "taker_buy_quote": 52.99845}, {"ts": 1770776580000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 12.08, "quote_volume": 24.8244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776640000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 19.5, "quote_volume": 40.053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776700000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 10.61, "quote_volume": 21.76111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776820000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776880000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776940000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777120000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777240000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777300000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777360000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777480000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777540000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777600000, "open": 2.047, "high": 2.047, "low": 2.046, "close": 2.047, "volume": 117.86, "quote_volume": 241.23219, "trades": 9, "taker_buy_volume": 59.18, "taker_buy_quote": 121.11423}, {"ts": 1770777660000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777720000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 2.046, "high": 2.046, "low": 2.045, "close": 2.045, "volume": 47.46, "quote_volume": 97.06498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777900000, "open": 2.043, "high": 2.044, "low": 2.043, "close": 2.044, "volume": 56.62, "quote_volume": 115.68233, "trades": 5, "taker_buy_volume": 7.67, "taker_buy_quote": 15.67748}, {"ts": 1770777960000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778080000, "open": 2.04, "high": 2.042, "low": 2.039, "close": 2.039, "volume": 219.29, "quote_volume": 447.33594, "trades": 20, "taker_buy_volume": 57.84, "taker_buy_quote": 118.06112}, {"ts": 1770778140000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 8.41, "quote_volume": 17.12276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778260000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778320000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778380000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778500000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778560000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 6.72, "quote_volume": 13.66176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778740000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 27.56, "quote_volume": 56.02948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 27.23, "quote_volume": 55.41305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778860000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778920000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 6.82, "quote_volume": 13.8446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779100000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 28.99, "quote_volume": 58.76273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779160000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 50.12, "quote_volume": 101.59324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779220000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 3.49, "quote_volume": 7.06725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779280000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779520000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779580000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 18.05, "quote_volume": 36.65955, "trades": 1, "taker_buy_volume": 18.05, "taker_buy_quote": 36.65955}, {"ts": 1770779640000, "open": 2.03, "high": 2.03, "low": 2.029, "close": 2.029, "volume": 46.18, "quote_volume": 93.7231, "trades": 3, "taker_buy_volume": 46.18, "taker_buy_quote": 93.7231}, {"ts": 1770779700000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 22.09, "quote_volume": 44.79852, "trades": 1, "taker_buy_volume": 22.09, "taker_buy_quote": 44.79852}, {"ts": 1770779760000, "open": 2.027, "high": 2.028, "low": 2.027, "close": 2.028, "volume": 31.95, "quote_volume": 64.76267, "trades": 3, "taker_buy_volume": 31.95, "taker_buy_quote": 64.76267}, {"ts": 1770779820000, "open": 2.024, "high": 2.025, "low": 2.024, "close": 2.025, "volume": 38.35, "quote_volume": 77.65102, "trades": 3, "taker_buy_volume": 30.62, "taker_buy_quote": 62.0055}, {"ts": 1770779880000, "open": 2.024, "high": 2.024, "low": 2.013, "close": 2.017, "volume": 5812.26, "quote_volume": 11720.73921, "trades": 74, "taker_buy_volume": 570.45, "taker_buy_quote": 1151.20787}, {"ts": 1770779940000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780000000, "open": 2.016, "high": 2.019, "low": 2.014, "close": 2.014, "volume": 221.57, "quote_volume": 446.66273, "trades": 16, "taker_buy_volume": 199.46, "taker_buy_quote": 402.13016}, {"ts": 1770780060000, "open": 2.014, "high": 2.014, "low": 2.014, "close": 2.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780120000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 129.81, "quote_volume": 261.69696, "trades": 8, "taker_buy_volume": 129.81, "taker_buy_quote": 261.69696}, {"ts": 1770780180000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780240000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 7.47, "quote_volume": 15.11181, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 15.11181}, {"ts": 1770780300000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 24.46, "quote_volume": 49.5315, "trades": 3, "taker_buy_volume": 24.46, "taker_buy_quote": 49.5315}, {"ts": 1770780360000, "open": 2.025, "high": 2.033, "low": 2.025, "close": 2.032, "volume": 1317.7, "quote_volume": 2673.69975, "trades": 36, "taker_buy_volume": 1298.03, "taker_buy_quote": 2633.7402}, {"ts": 1770780420000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 2.77, "quote_volume": 5.62587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780480000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780540000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780600000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780660000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 8.82, "quote_volume": 17.93988, "trades": 2, "taker_buy_volume": 8.82, "taker_buy_quote": 17.93988}, {"ts": 1770781020000, "open": 2.034, "high": 2.038, "low": 2.034, "close": 2.038, "volume": 73.49, "quote_volume": 149.54979, "trades": 10, "taker_buy_volume": 73.49, "taker_buy_quote": 149.54979}, {"ts": 1770781080000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781140000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 5.35, "quote_volume": 10.91935, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 10.91935}, {"ts": 1770781260000, "open": 2.044, "high": 2.047, "low": 2.044, "close": 2.044, "volume": 15.62, "quote_volume": 31.94744, "trades": 3, "taker_buy_volume": 12.65, "taker_buy_quote": 25.87676}, {"ts": 1770781320000, "open": 2.044, "high": 2.046, "low": 2.044, "close": 2.044, "volume": 108.63, "quote_volume": 222.05108, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 11.62128}, {"ts": 1770781380000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 4.41, "quote_volume": 9.00522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781740000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781800000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782040000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 5.88, "quote_volume": 11.9952, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 11.9952}, {"ts": 1770782160000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782220000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782280000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782460000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 2.85, "quote_volume": 5.80545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782520000, "open": 2.04, "high": 2.04, "low": 2.037, "close": 2.037, "volume": 5.36, "quote_volume": 10.92687, "trades": 2, "taker_buy_volume": 2.85, "taker_buy_quote": 5.814}, {"ts": 1770782580000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782700000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782760000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 27.92, "quote_volume": 56.90096, "trades": 2, "taker_buy_volume": 24.85, "taker_buy_quote": 50.6443}, {"ts": 1770782820000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 16.97, "quote_volume": 34.63577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783000000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783060000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783180000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783240000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783300000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783420000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783480000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783540000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 2.033, "high": 2.033, "low": 2.021, "close": 2.026, "volume": 336.29, "quote_volume": 681.01424, "trades": 31, "taker_buy_volume": 135.11, "taker_buy_quote": 273.26928}, {"ts": 1770783840000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 7.68, "quote_volume": 15.58272, "trades": 2, "taker_buy_volume": 7.68, "taker_buy_quote": 15.58272}, {"ts": 1770783900000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783960000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 8.34, "quote_volume": 16.94688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784020000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784080000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784140000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784260000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784320000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 4.93, "quote_volume": 9.98325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784380000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784440000, "open": 2.032, "high": 2.036, "low": 2.032, "close": 2.034, "volume": 136.26, "quote_volume": 277.00667, "trades": 12, "taker_buy_volume": 128.39, "taker_buy_quote": 260.99398}, {"ts": 1770784500000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784560000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "open": 2.034, "high": 2.034, "low": 2.034, "close": 2.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 2.022, "high": 2.032, "low": 2.02, "close": 2.03, "volume": 314.21, "quote_volume": 637.44945, "trades": 24, "taker_buy_volume": 299.56, "taker_buy_quote": 607.75491}, {"ts": 1770784740000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 3.35, "quote_volume": 6.79715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784800000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 3.45, "quote_volume": 7.00695, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 7.00695}, {"ts": 1770784860000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 4.84, "quote_volume": 9.79616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 2.028, "high": 2.029, "low": 2.028, "close": 2.029, "volume": 5.23, "quote_volume": 10.60783, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 10.60783}, {"ts": 1770784980000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 30.5, "quote_volume": 61.732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785100000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 4.77, "quote_volume": 9.64971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785160000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785220000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785280000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785340000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785400000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785460000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785520000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785640000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 3.05, "quote_volume": 6.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785700000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 8.02, "quote_volume": 16.21644, "trades": 1, "taker_buy_volume": 8.02, "taker_buy_quote": 16.21644}, {"ts": 1770785820000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 2.028, "high": 2.028, "low": 2.027, "close": 2.027, "volume": 28.76, "quote_volume": 58.3015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786060000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 3.3, "quote_volume": 6.6957, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 6.6957}, {"ts": 1770786120000, "open": 2.03, "high": 2.033, "low": 2.03, "close": 2.031, "volume": 161.04, "quote_volume": 327.02077, "trades": 25, "taker_buy_volume": 141.61, "taker_buy_quote": 287.5519}, {"ts": 1770786180000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786240000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786300000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786360000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786420000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786480000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786600000, "open": 2.033, "high": 2.059, "low": 2.027, "close": 2.055, "volume": 1470.48, "quote_volume": 3002.38416, "trades": 93, "taker_buy_volume": 976.93, "taker_buy_quote": 1996.75484}, {"ts": 1770786660000, "open": 2.053, "high": 2.053, "low": 2.051, "close": 2.052, "volume": 186.25, "quote_volume": 382.23059, "trades": 15, "taker_buy_volume": 7.14, "taker_buy_quote": 14.6485}, {"ts": 1770786720000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786780000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 2.047, "high": 2.053, "low": 2.047, "close": 2.053, "volume": 29.42, "quote_volume": 60.29018, "trades": 8, "taker_buy_volume": 25.63, "taker_buy_quote": 52.53205}, {"ts": 1770786960000, "open": 2.052, "high": 2.052, "low": 2.05, "close": 2.05, "volume": 8.07, "quote_volume": 16.55156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 2.053, "high": 2.063, "low": 2.053, "close": 2.058, "volume": 727.62, "quote_volume": 1497.04066, "trades": 36, "taker_buy_volume": 624.74, "taker_buy_quote": 1285.28082}, {"ts": 1770787080000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787140000, "open": 2.06, "high": 2.064, "low": 2.058, "close": 2.058, "volume": 279.98, "quote_volume": 577.20425, "trades": 32, "taker_buy_volume": 165.23, "taker_buy_quote": 340.94814}, {"ts": 1770787200000, "open": 2.063, "high": 2.065, "low": 2.063, "close": 2.065, "volume": 19.54, "quote_volume": 40.33601, "trades": 3, "taker_buy_volume": 16.74, "taker_buy_quote": 34.55961}, {"ts": 1770787260000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787320000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 2.068, "high": 2.068, "low": 2.066, "close": 2.066, "volume": 23.64, "quote_volume": 48.85756, "trades": 3, "taker_buy_volume": 8.66, "taker_buy_quote": 17.90888}, {"ts": 1770787440000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 24.33, "quote_volume": 50.19279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 2.064, "high": 2.064, "low": 2.062, "close": 2.062, "volume": 7.95, "quote_volume": 16.40164, "trades": 2, "taker_buy_volume": 7.95, "taker_buy_quote": 16.40164}, {"ts": 1770787620000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787680000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 2.062, "high": 2.07, "low": 2.062, "close": 2.07, "volume": 71.08, "quote_volume": 146.68774, "trades": 9, "taker_buy_volume": 71.08, "taker_buy_quote": 146.68774}, {"ts": 1770787800000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 3.53, "quote_volume": 7.29298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787860000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788100000, "open": 2.064, "high": 2.064, "low": 2.062, "close": 2.062, "volume": 25.74, "quote_volume": 53.12432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788160000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 2.062, "high": 2.066, "low": 2.062, "close": 2.065, "volume": 166.32, "quote_volume": 343.05355, "trades": 9, "taker_buy_volume": 160.41, "taker_buy_quote": 330.84686}, {"ts": 1770788280000, "open": 2.063, "high": 2.07, "low": 2.063, "close": 2.068, "volume": 58.02, "quote_volume": 119.86423, "trades": 9, "taker_buy_volume": 36.01, "taker_buy_quote": 74.44115}, {"ts": 1770788340000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 2.066, "high": 2.07, "low": 2.066, "close": 2.07, "volume": 282.52, "quote_volume": 584.34328, "trades": 12, "taker_buy_volume": 282.52, "taker_buy_quote": 584.34328}, {"ts": 1770788460000, "open": 2.067, "high": 2.073, "low": 2.066, "close": 2.07, "volume": 313.66, "quote_volume": 649.09117, "trades": 13, "taker_buy_volume": 260.97, "taker_buy_quote": 540.02287}, {"ts": 1770788520000, "open": 2.073, "high": 2.073, "low": 2.072, "close": 2.072, "volume": 6.67, "quote_volume": 13.82422, "trades": 2, "taker_buy_volume": 6.67, "taker_buy_quote": 13.82422}, {"ts": 1770788580000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 2.73, "quote_volume": 5.64291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788640000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788700000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788820000, "open": 2.061, "high": 2.061, "low": 2.06, "close": 2.06, "volume": 594.9, "quote_volume": 1225.5803, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 5.62, "quote_volume": 11.54348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788940000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789000000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789060000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789360000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 20.05, "quote_volume": 41.36315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789600000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 23.41, "quote_volume": 48.15437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789840000, "open": 2.057, "high": 2.057, "low": 2.057, "close": 2.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 2.053, "high": 2.053, "low": 2.049, "close": 2.049, "volume": 96.5, "quote_volume": 197.99656, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789960000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790020000, "open": 2.048, "high": 2.048, "low": 2.045, "close": 2.045, "volume": 50.68, "quote_volume": 103.77401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790080000, "open": 2.043, "high": 2.043, "low": 2.039, "close": 2.039, "volume": 89.71, "quote_volume": 183.22826, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790140000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 3.31, "quote_volume": 6.75571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790200000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790260000, "open": 2.042, "high": 2.047, "low": 2.042, "close": 2.047, "volume": 21.99, "quote_volume": 44.96283, "trades": 9, "taker_buy_volume": 21.99, "taker_buy_quote": 44.96283}, {"ts": 1770790320000, "open": 2.042, "high": 2.042, "low": 2.041, "close": 2.041, "volume": 13.67, "quote_volume": 27.90333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790380000, "open": 2.041, "high": 2.041, "low": 2.041, "close": 2.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790440000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 20.06, "quote_volume": 40.9224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790500000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 3.13, "quote_volume": 6.38207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790560000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 7.17, "quote_volume": 14.6268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790620000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790680000, "open": 2.037, "high": 2.037, "low": 2.033, "close": 2.033, "volume": 75.06, "quote_volume": 152.76663, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790740000, "open": 2.034, "high": 2.034, "low": 2.027, "close": 2.027, "volume": 935.69, "quote_volume": 1901.18045, "trades": 25, "taker_buy_volume": 4.23, "taker_buy_quote": 8.5869}, {"ts": 1770790800000, "open": 2.03, "high": 2.03, "low": 2.028, "close": 2.028, "volume": 124.3, "quote_volume": 252.1133, "trades": 6, "taker_buy_volume": 107.85, "taker_buy_quote": 218.7198}, {"ts": 1770790860000, "open": 2.028, "high": 2.028, "low": 2.024, "close": 2.024, "volume": 419.58, "quote_volume": 850.07626, "trades": 14, "taker_buy_volume": 8.31, "taker_buy_quote": 16.83052}, {"ts": 1770790920000, "open": 2.021, "high": 2.021, "low": 2.02, "close": 2.02, "volume": 130.03, "quote_volume": 262.66933, "trades": 11, "taker_buy_volume": 121.3, "taker_buy_quote": 245.026}, {"ts": 1770790980000, "open": 2.022, "high": 2.024, "low": 2.022, "close": 2.024, "volume": 7.27, "quote_volume": 14.70794, "trades": 2, "taker_buy_volume": 7.27, "taker_buy_quote": 14.70794}, {"ts": 1770791040000, "open": 2.026, "high": 2.028, "low": 2.026, "close": 2.027, "volume": 102.56, "quote_volume": 207.83797, "trades": 14, "taker_buy_volume": 102.56, "taker_buy_quote": 207.83797}, {"ts": 1770791100000, "open": 2.031, "high": 2.036, "low": 2.031, "close": 2.033, "volume": 428.72, "quote_volume": 871.4938, "trades": 23, "taker_buy_volume": 417.79, "taker_buy_quote": 849.26358}, {"ts": 1770791160000, "open": 2.032, "high": 2.035, "low": 2.029, "close": 2.035, "volume": 34.7, "quote_volume": 70.51206, "trades": 10, "taker_buy_volume": 24.99, "taker_buy_quote": 50.81047}, {"ts": 1770791220000, "open": 2.035, "high": 2.035, "low": 2.035, "close": 2.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791280000, "open": 2.034, "high": 2.068, "low": 2.031, "close": 2.06, "volume": 5558.05, "quote_volume": 11403.87288, "trades": 213, "taker_buy_volume": 4951.15, "taker_buy_quote": 10158.38626}, {"ts": 1770791340000, "open": 2.057, "high": 2.061, "low": 2.056, "close": 2.057, "volume": 1058.01, "quote_volume": 2177.66534, "trades": 38, "taker_buy_volume": 706.97, "taker_buy_quote": 1455.23033}, {"ts": 1770791400000, "open": 2.051, "high": 2.053, "low": 2.05, "close": 2.051, "volume": 423.8, "quote_volume": 869.09988, "trades": 8, "taker_buy_volume": 384.29, "taker_buy_quote": 788.06487}, {"ts": 1770791460000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 53.57, "quote_volume": 109.8185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791520000, "open": 2.053, "high": 2.056, "low": 2.053, "close": 2.055, "volume": 110.28, "quote_volume": 226.54449, "trades": 9, "taker_buy_volume": 87.14, "taker_buy_quote": 178.98022}, {"ts": 1770791580000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791640000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 9.76, "quote_volume": 19.98848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791700000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791760000, "open": 2.045, "high": 2.054, "low": 2.045, "close": 2.054, "volume": 170.68, "quote_volume": 349.92638, "trades": 12, "taker_buy_volume": 163.35, "taker_buy_quote": 334.93653}, {"ts": 1770791820000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 3.19, "quote_volume": 6.5395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792000000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 6.83, "quote_volume": 14.00833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792060000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 2.053, "high": 2.055, "low": 2.053, "close": 2.055, "volume": 8.42, "quote_volume": 17.29672, "trades": 2, "taker_buy_volume": 8.42, "taker_buy_quote": 17.29672}, {"ts": 1770792180000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 57.22, "quote_volume": 117.41544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792240000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 58.98, "quote_volume": 120.73206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792300000, "open": 2.042, "high": 2.042, "low": 2.039, "close": 2.039, "volume": 23.4, "quote_volume": 47.73965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792360000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792420000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 12.69, "quote_volume": 25.87491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792480000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792540000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792600000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792720000, "open": 2.036, "high": 2.036, "low": 2.032, "close": 2.032, "volume": 68.23, "quote_volume": 138.68808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792780000, "open": 2.031, "high": 2.031, "low": 2.03, "close": 2.031, "volume": 36.18, "quote_volume": 73.47279, "trades": 3, "taker_buy_volume": 12.27, "taker_buy_quote": 24.92037}, {"ts": 1770792840000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 24.88, "quote_volume": 50.53128, "trades": 2, "taker_buy_volume": 24.88, "taker_buy_quote": 50.53128}, {"ts": 1770792900000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792960000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793020000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793140000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793200000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793260000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 237.83, "quote_volume": 483.27056, "trades": 2, "taker_buy_volume": 237.83, "taker_buy_quote": 483.27056}, {"ts": 1770793320000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 2.66, "quote_volume": 5.39714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793380000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793440000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 8.4, "quote_volume": 17.0688, "trades": 1, "taker_buy_volume": 8.4, "taker_buy_quote": 17.0688}, {"ts": 1770793500000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793560000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793620000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793680000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793740000, "open": 2.032, "high": 2.032, "low": 2.031, "close": 2.031, "volume": 148.61, "quote_volume": 301.89885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793800000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793860000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 14.99, "quote_volume": 30.39972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794040000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794100000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 27.5, "quote_volume": 55.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794160000, "open": 2.033, "high": 2.037, "low": 2.033, "close": 2.033, "volume": 516.14, "quote_volume": 1050.51785, "trades": 12, "taker_buy_volume": 516.14, "taker_buy_quote": 1050.51785}, {"ts": 1770794220000, "open": 2.032, "high": 2.032, "low": 2.03, "close": 2.03, "volume": 57.12, "quote_volume": 115.96006, "trades": 3, "taker_buy_volume": 53.89, "taker_buy_quote": 109.3967}, {"ts": 1770794280000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 29.83, "quote_volume": 60.52507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794340000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794400000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794460000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 9.11, "quote_volume": 18.46597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 2.024, "high": 2.024, "low": 2.021, "close": 2.021, "volume": 15.12, "quote_volume": 30.57849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794640000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 5.04, "quote_volume": 10.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794820000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795000000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 2.022, "high": 2.024, "low": 2.021, "close": 2.024, "volume": 47.08, "quote_volume": 95.20243, "trades": 4, "taker_buy_volume": 8.84, "taker_buy_quote": 17.89216}, {"ts": 1770795120000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795180000, "open": 2.023, "high": 2.023, "low": 2.022, "close": 2.022, "volume": 36.28, "quote_volume": 73.38539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795300000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795360000, "open": 2.025, "high": 2.025, "low": 2.024, "close": 2.024, "volume": 31.09, "quote_volume": 62.95339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795420000, "open": 2.028, "high": 2.028, "low": 2.027, "close": 2.027, "volume": 33.29, "quote_volume": 67.5091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 2.029, "high": 2.03, "low": 2.029, "close": 2.03, "volume": 33.57, "quote_volume": 68.14414, "trades": 4, "taker_buy_volume": 33.57, "taker_buy_quote": 68.14414}, {"ts": 1770795540000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795660000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 2.79, "quote_volume": 5.6637, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 5.6637}, {"ts": 1770795840000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795900000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795960000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 3.94, "quote_volume": 8.00608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796080000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796140000, "open": 2.024, "high": 2.024, "low": 2.021, "close": 2.021, "volume": 122.76, "quote_volume": 248.30286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 2.022, "high": 2.023, "low": 2.022, "close": 2.023, "volume": 6.6, "quote_volume": 13.3478, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 13.3478}, {"ts": 1770796320000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796380000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 182.0, "quote_volume": 367.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796620000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 37.79, "quote_volume": 76.3358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 3.96, "quote_volume": 7.9992, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 7.9992}, {"ts": 1770796800000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796860000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 10.49, "quote_volume": 21.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796920000, "open": 2.022, "high": 2.023, "low": 2.022, "close": 2.023, "volume": 17.63, "quote_volume": 35.65092, "trades": 2, "taker_buy_volume": 17.63, "taker_buy_quote": 35.65092}, {"ts": 1770796980000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797040000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797220000, "open": 2.02, "high": 2.021, "low": 2.02, "close": 2.021, "volume": 34.4, "quote_volume": 69.49065, "trades": 3, "taker_buy_volume": 34.4, "taker_buy_quote": 69.49065}, {"ts": 1770797280000, "open": 2.018, "high": 2.019, "low": 2.018, "close": 2.019, "volume": 11.87, "quote_volume": 23.95666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797340000, "open": 2.017, "high": 2.017, "low": 2.012, "close": 2.016, "volume": 4253.9, "quote_volume": 8565.11352, "trades": 55, "taker_buy_volume": 182.89, "taker_buy_quote": 368.36223}, {"ts": 1770797400000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797460000, "open": 2.018, "high": 2.025, "low": 2.018, "close": 2.023, "volume": 747.03, "quote_volume": 1510.32108, "trades": 82, "taker_buy_volume": 607.14, "taker_buy_quote": 1227.56413}, {"ts": 1770797520000, "open": 2.023, "high": 2.032, "low": 2.023, "close": 2.027, "volume": 771.83, "quote_volume": 1565.60188, "trades": 30, "taker_buy_volume": 144.57, "taker_buy_quote": 293.05548}, {"ts": 1770797580000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 13.67, "quote_volume": 27.66808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797880000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797940000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798000000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798060000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798120000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798180000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798300000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798360000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 2.021, "high": 2.025, "low": 2.021, "close": 2.025, "volume": 63.18, "quote_volume": 127.83697, "trades": 6, "taker_buy_volume": 57.97, "taker_buy_quote": 117.30756}, {"ts": 1770798480000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798540000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798600000, "open": 2.022, "high": 2.022, "low": 2.019, "close": 2.019, "volume": 140.58, "quote_volume": 284.02866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 2.019, "high": 2.021, "low": 2.015, "close": 2.021, "volume": 262.69, "quote_volume": 530.2019, "trades": 12, "taker_buy_volume": 6.65, "taker_buy_quote": 13.43965}, {"ts": 1770798720000, "open": 2.02, "high": 2.02, "low": 2.019, "close": 2.019, "volume": 36.01, "quote_volume": 72.73142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798780000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 26.32, "quote_volume": 53.298, "trades": 1, "taker_buy_volume": 26.32, "taker_buy_quote": 53.298}, {"ts": 1770798900000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798960000, "open": 2.026, "high": 2.026, "low": 2.025, "close": 2.025, "volume": 44.87, "quote_volume": 90.88898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 2.023, "high": 2.023, "low": 2.022, "close": 2.022, "volume": 38.31, "quote_volume": 77.49005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799080000, "open": 2.02, "high": 2.02, "low": 2.019, "close": 2.019, "volume": 148.19, "quote_volume": 299.22284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799140000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799200000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799260000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799320000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 18.4, "quote_volume": 37.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799380000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799500000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799560000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799620000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799740000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799800000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799860000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799980000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800040000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800100000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800160000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800220000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800340000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800400000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800460000, "open": 2.023, "high": 2.023, "low": 2.022, "close": 2.022, "volume": 36.57, "quote_volume": 73.97177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800520000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 3.0, "quote_volume": 6.078, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 6.078}, {"ts": 1770800580000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800640000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 194.38, "quote_volume": 392.45322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800760000, "open": 2.017, "high": 2.018, "low": 2.017, "close": 2.018, "volume": 543.38, "quote_volume": 1096.52017, "trades": 9, "taker_buy_volume": 93.24, "taker_buy_quote": 188.15832}, {"ts": 1770800820000, "open": 2.017, "high": 2.021, "low": 2.017, "close": 2.021, "volume": 275.96, "quote_volume": 556.81409, "trades": 18, "taker_buy_volume": 275.96, "taker_buy_quote": 556.81409}, {"ts": 1770800880000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800940000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 3.0, "quote_volume": 6.066, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 6.066}, {"ts": 1770801060000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801120000, "open": 2.02, "high": 2.028, "low": 2.02, "close": 2.023, "volume": 871.31, "quote_volume": 1761.66902, "trades": 40, "taker_buy_volume": 744.47, "taker_buy_quote": 1504.93786}, {"ts": 1770801180000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 61.0, "quote_volume": 123.22, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801300000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 27.23, "quote_volume": 55.0046, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 55.0046}, {"ts": 1770801360000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801420000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801480000, "open": 2.02, "high": 2.02, "low": 2.014, "close": 2.019, "volume": 1527.89, "quote_volume": 3085.5575, "trades": 24, "taker_buy_volume": 27.1, "taker_buy_quote": 54.7149}, {"ts": 1770801540000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801600000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801660000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801720000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801780000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801840000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802020000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 5.02, "quote_volume": 10.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802080000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802140000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802200000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802260000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802320000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802440000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802500000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802560000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802620000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802740000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802800000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 26.17, "quote_volume": 52.91574, "trades": 1, "taker_buy_volume": 26.17, "taker_buy_quote": 52.91574}, {"ts": 1770802920000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 2.021, "high": 2.021, "low": 2.017, "close": 2.017, "volume": 286.42, "quote_volume": 577.78838, "trades": 2, "taker_buy_volume": 19.81, "taker_buy_quote": 40.03601}, {"ts": 1770803040000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 14.47, "quote_volume": 29.18599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803100000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803160000, "open": 2.017, "high": 2.017, "low": 2.013, "close": 2.016, "volume": 727.83, "quote_volume": 1467.8047, "trades": 16, "taker_buy_volume": 28.56, "taker_buy_quote": 57.57696}, {"ts": 1770803220000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 2.86, "quote_volume": 5.77148, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 5.77148}, {"ts": 1770803280000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803340000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803400000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803460000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803520000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803580000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803700000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803760000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803880000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804000000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804060000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804180000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804240000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 27.24, "quote_volume": 55.05204, "trades": 2, "taker_buy_volume": 27.24, "taker_buy_quote": 55.05204}, {"ts": 1770804300000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804420000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804480000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804600000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804660000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 8.0, "quote_volume": 16.208, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 16.208}, {"ts": 1770804780000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 9.94, "quote_volume": 20.13844, "trades": 1, "taker_buy_volume": 9.94, "taker_buy_quote": 20.13844}, {"ts": 1770804840000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 2.02, "high": 2.021, "low": 2.02, "close": 2.021, "volume": 15.48, "quote_volume": 31.2795, "trades": 4, "taker_buy_volume": 9.9, "taker_buy_quote": 20.0079}, {"ts": 1770804960000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 490.65, "quote_volume": 991.113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805080000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805140000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805200000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805260000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805320000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 5.57, "quote_volume": 11.24583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805380000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805500000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805560000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805680000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 2.023, "high": 2.023, "low": 2.021, "close": 2.021, "volume": 38.79, "quote_volume": 78.4311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805920000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 200.73, "quote_volume": 405.27387, "trades": 3, "taker_buy_volume": 200.73, "taker_buy_quote": 405.27387}, {"ts": 1770806040000, "open": 2.014, "high": 2.017, "low": 2.011, "close": 2.013, "volume": 178.93, "quote_volume": 360.26613, "trades": 30, "taker_buy_volume": 136.92, "taker_buy_quote": 275.71737}, {"ts": 1770806100000, "open": 2.01, "high": 2.012, "low": 2.01, "close": 2.012, "volume": 128.71, "quote_volume": 258.7399, "trades": 6, "taker_buy_volume": 16.4, "taker_buy_quote": 32.9968}, {"ts": 1770806160000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806220000, "open": 2.01, "high": 2.012, "low": 2.01, "close": 2.01, "volume": 48.98, "quote_volume": 98.47322, "trades": 6, "taker_buy_volume": 11.71, "taker_buy_quote": 23.56052}, {"ts": 1770806280000, "open": 2.01, "high": 2.012, "low": 2.01, "close": 2.012, "volume": 114.63, "quote_volume": 230.43747, "trades": 35, "taker_buy_volume": 17.39, "taker_buy_quote": 34.98507}, {"ts": 1770806340000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 7.72, "quote_volume": 15.53264, "trades": 3, "taker_buy_volume": 7.72, "taker_buy_quote": 15.53264}, {"ts": 1770806400000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806460000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 76.24, "quote_volume": 153.39488, "trades": 3, "taker_buy_volume": 76.24, "taker_buy_quote": 153.39488}, {"ts": 1770806520000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806580000, "open": 2.012, "high": 2.012, "low": 2.012, "close": 2.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 2.012, "high": 2.013, "low": 2.012, "close": 2.013, "volume": 45.84, "quote_volume": 92.23009, "trades": 4, "taker_buy_volume": 45.84, "taker_buy_quote": 92.23009}, {"ts": 1770806700000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 192.7, "quote_volume": 387.9051, "trades": 10, "taker_buy_volume": 192.7, "taker_buy_quote": 387.9051}, {"ts": 1770806760000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806820000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806880000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 40.11, "quote_volume": 80.86176, "trades": 2, "taker_buy_volume": 40.11, "taker_buy_quote": 80.86176}, {"ts": 1770806940000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807060000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807120000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 32.43, "quote_volume": 65.28159, "trades": 7, "taker_buy_volume": 32.43, "taker_buy_quote": 65.28159}, {"ts": 1770807240000, "open": 2.015, "high": 2.02, "low": 2.015, "close": 2.02, "volume": 123.95, "quote_volume": 249.98575, "trades": 9, "taker_buy_volume": 123.95, "taker_buy_quote": 249.98575}, {"ts": 1770807300000, "open": 2.014, "high": 2.014, "low": 2.014, "close": 2.014, "volume": 5.27, "quote_volume": 10.61378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807360000, "open": 2.015, "high": 2.016, "low": 2.015, "close": 2.016, "volume": 89.17, "quote_volume": 179.69721, "trades": 8, "taker_buy_volume": 89.17, "taker_buy_quote": 179.69721}, {"ts": 1770807420000, "open": 2.018, "high": 2.019, "low": 2.018, "close": 2.019, "volume": 123.87, "quote_volume": 249.98187, "trades": 5, "taker_buy_volume": 123.87, "taker_buy_quote": 249.98187}, {"ts": 1770807480000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 82.94, "quote_volume": 167.70468, "trades": 4, "taker_buy_volume": 82.94, "taker_buy_quote": 167.70468}, {"ts": 1770807540000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807600000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807660000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 4.68, "quote_volume": 9.46764, "trades": 1, "taker_buy_volume": 4.68, "taker_buy_quote": 9.46764}, {"ts": 1770807720000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 3.15, "quote_volume": 6.36615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807780000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 2.021, "high": 2.021, "low": 2.021, "close": 2.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 29.73, "quote_volume": 59.99514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808020000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 2.018, "high": 2.018, "low": 2.018, "close": 2.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808140000, "open": 2.015, "high": 2.017, "low": 2.015, "close": 2.015, "volume": 305.27, "quote_volume": 615.23109, "trades": 25, "taker_buy_volume": 289.61, "taker_buy_quote": 583.66836}, {"ts": 1770808200000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808260000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808320000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 12.99, "quote_volume": 26.14887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808620000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808680000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808740000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808800000, "open": 2.013, "high": 2.013, "low": 2.013, "close": 2.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808860000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 2.55, "quote_volume": 5.1663, "trades": 1, "taker_buy_volume": 2.55, "taker_buy_quote": 5.1663}, {"ts": 1770808920000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808980000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809160000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809280000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809340000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 2.02, "high": 2.022, "low": 2.02, "close": 2.022, "volume": 122.25, "quote_volume": 246.96974, "trades": 4, "taker_buy_volume": 109.88, "taker_buy_quote": 221.9576}, {"ts": 1770809700000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 28.78, "quote_volume": 58.25072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809820000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809880000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810000000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810240000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810360000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 27.23, "quote_volume": 55.0046, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 55.0046}, {"ts": 1770810600000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810720000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810780000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810840000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810960000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811080000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811140000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811320000, "open": 2.02, "high": 2.02, "low": 2.02, "close": 2.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811380000, "open": 2.016, "high": 2.017, "low": 2.015, "close": 2.017, "volume": 316.27, "quote_volume": 637.62331, "trades": 18, "taker_buy_volume": 168.68, "taker_buy_quote": 340.08369}, {"ts": 1770811440000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811500000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811560000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811620000, "open": 2.019, "high": 2.024, "low": 2.019, "close": 2.024, "volume": 80.19, "quote_volume": 162.10624, "trades": 13, "taker_buy_volume": 80.19, "taker_buy_quote": 162.10624}, {"ts": 1770811680000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 40.29, "quote_volume": 81.50667, "trades": 7, "taker_buy_volume": 40.29, "taker_buy_quote": 81.50667}, {"ts": 1770811740000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811860000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811920000, "open": 2.017, "high": 2.017, "low": 2.016, "close": 2.016, "volume": 3.56, "quote_volume": 7.17972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "open": 2.016, "high": 2.016, "low": 2.016, "close": 2.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 2.016, "high": 2.017, "low": 2.016, "close": 2.017, "volume": 27.24, "quote_volume": 54.91585, "trades": 2, "taker_buy_volume": 27.24, "taker_buy_quote": 54.91585}, {"ts": 1770812100000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "open": 2.017, "high": 2.017, "low": 2.017, "close": 2.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812220000, "open": 2.021, "high": 2.022, "low": 2.021, "close": 2.022, "volume": 272.98, "quote_volume": 551.71955, "trades": 19, "taker_buy_volume": 272.98, "taker_buy_quote": 551.71955}, {"ts": 1770812280000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812400000, "open": 2.022, "high": 2.022, "low": 2.022, "close": 2.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812460000, "open": 2.026, "high": 2.029, "low": 2.026, "close": 2.029, "volume": 27.85, "quote_volume": 56.47912, "trades": 3, "taker_buy_volume": 27.85, "taker_buy_quote": 56.47912}, {"ts": 1770812520000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812580000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 30.77, "quote_volume": 62.4631, "trades": 4, "taker_buy_volume": 30.77, "taker_buy_quote": 62.4631}, {"ts": 1770812640000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 7.42, "quote_volume": 15.0626, "trades": 2, "taker_buy_volume": 7.42, "taker_buy_quote": 15.0626}, {"ts": 1770812700000, "open": 2.028, "high": 2.03, "low": 2.028, "close": 2.03, "volume": 74.17, "quote_volume": 150.42252, "trades": 7, "taker_buy_volume": 4.95, "taker_buy_quote": 10.04436}, {"ts": 1770812760000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812820000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812940000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813000000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813060000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813120000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813180000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813240000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813300000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813360000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813420000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813600000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813720000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813780000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 2.7, "quote_volume": 5.4648, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 5.4648}, {"ts": 1770813960000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814080000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814320000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814380000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814560000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 10.17, "quote_volume": 20.57391, "trades": 1, "taker_buy_volume": 10.17, "taker_buy_quote": 20.57391}, {"ts": 1770814620000, "open": 2.023, "high": 2.023, "low": 2.023, "close": 2.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 2.024, "high": 2.026, "low": 2.024, "close": 2.026, "volume": 97.2, "quote_volume": 196.76048, "trades": 10, "taker_buy_volume": 83.36, "taker_buy_quote": 168.73448}, {"ts": 1770814740000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 15.25, "quote_volume": 30.94225, "trades": 2, "taker_buy_volume": 15.25, "taker_buy_quote": 30.94225}, {"ts": 1770814800000, "open": 2.029, "high": 2.03, "low": 2.028, "close": 2.028, "volume": 79.35, "quote_volume": 160.96147, "trades": 10, "taker_buy_volume": 26.61, "taker_buy_quote": 54.00475}, {"ts": 1770814860000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815040000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 6.16, "quote_volume": 12.474, "trades": 1, "taker_buy_volume": 6.16, "taker_buy_quote": 12.474}, {"ts": 1770815160000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815220000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 14.99, "quote_volume": 30.39972, "trades": 3, "taker_buy_volume": 14.99, "taker_buy_quote": 30.39972}, {"ts": 1770815280000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815400000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 12.89, "quote_volume": 26.15381, "trades": 3, "taker_buy_volume": 12.89, "taker_buy_quote": 26.15381}, {"ts": 1770815460000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815520000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 16.71, "quote_volume": 33.87117, "trades": 1, "taker_buy_volume": 16.71, "taker_buy_quote": 33.87117}, {"ts": 1770815580000, "open": 2.027, "high": 2.027, "low": 2.027, "close": 2.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 16.68, "quote_volume": 33.777, "trades": 1, "taker_buy_volume": 16.68, "taker_buy_quote": 33.777}, {"ts": 1770815700000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 41.98, "quote_volume": 85.05148, "trades": 2, "taker_buy_volume": 18.14, "taker_buy_quote": 36.75164}, {"ts": 1770815760000, "open": 2.027, "high": 2.027, "low": 2.025, "close": 2.025, "volume": 28.42, "quote_volume": 57.57224, "trades": 4, "taker_buy_volume": 10.87, "taker_buy_quote": 22.03349}, {"ts": 1770815820000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 2.028, "high": 2.028, "low": 2.028, "close": 2.028, "volume": 10.15, "quote_volume": 20.5842, "trades": 1, "taker_buy_volume": 10.15, "taker_buy_quote": 20.5842}, {"ts": 1770815940000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 3.25, "quote_volume": 6.59425, "trades": 1, "taker_buy_volume": 3.25, "taker_buy_quote": 6.59425}, {"ts": 1770816000000, "open": 2.03, "high": 2.03, "low": 2.03, "close": 2.03, "volume": 231.82, "quote_volume": 470.5946, "trades": 22, "taker_buy_volume": 231.82, "taker_buy_quote": 470.5946}, {"ts": 1770816060000, "open": 2.03, "high": 2.03, "low": 2.028, "close": 2.03, "volume": 98.52, "quote_volume": 199.98016, "trades": 12, "taker_buy_volume": 90.8, "taker_buy_quote": 184.324}, {"ts": 1770816120000, "open": 2.03, "high": 2.033, "low": 2.03, "close": 2.03, "volume": 5304.94, "quote_volume": 10769.13816, "trades": 40, "taker_buy_volume": 5246.32, "taker_buy_quote": 10650.08557}, {"ts": 1770816180000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 51.01, "quote_volume": 103.49929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 2.029, "high": 2.029, "low": 2.029, "close": 2.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816300000, "open": 2.034, "high": 2.035, "low": 2.034, "close": 2.035, "volume": 17.36, "quote_volume": 35.3207, "trades": 4, "taker_buy_volume": 17.36, "taker_buy_quote": 35.3207}, {"ts": 1770816360000, "open": 2.036, "high": 2.04, "low": 2.034, "close": 2.037, "volume": 316.54, "quote_volume": 644.78578, "trades": 29, "taker_buy_volume": 95.78, "taker_buy_quote": 195.21857}, {"ts": 1770816420000, "open": 2.038, "high": 2.039, "low": 2.034, "close": 2.034, "volume": 166.53, "quote_volume": 339.09877, "trades": 16, "taker_buy_volume": 11.78, "taker_buy_quote": 23.9851}, {"ts": 1770816480000, "open": 2.038, "high": 2.038, "low": 2.038, "close": 2.038, "volume": 4.0, "quote_volume": 8.152, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 8.152}, {"ts": 1770816540000, "open": 2.037, "high": 2.042, "low": 2.036, "close": 2.042, "volume": 383.78, "quote_volume": 782.54059, "trades": 30, "taker_buy_volume": 207.7, "taker_buy_quote": 423.89844}, {"ts": 1770816600000, "open": 2.044, "high": 2.06, "low": 2.043, "close": 2.043, "volume": 1047.99, "quote_volume": 2147.34945, "trades": 26, "taker_buy_volume": 334.62, "taker_buy_quote": 684.92191}, {"ts": 1770816660000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 6.18, "quote_volume": 12.6072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816720000, "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816780000, "open": 2.047, "high": 2.051, "low": 2.047, "close": 2.051, "volume": 9.77, "quote_volume": 20.02099, "trades": 4, "taker_buy_volume": 5.88, "taker_buy_quote": 12.0426}, {"ts": 1770816840000, "open": 2.051, "high": 2.051, "low": 2.051, "close": 2.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816900000, "open": 2.047, "high": 2.047, "low": 2.045, "close": 2.045, "volume": 390.11, "quote_volume": 798.29549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816960000, "open": 2.044, "high": 2.049, "low": 2.044, "close": 2.049, "volume": 26.68, "quote_volume": 54.60413, "trades": 12, "taker_buy_volume": 20.34, "taker_buy_quote": 41.64517}, {"ts": 1770817020000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817080000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817140000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 2.57, "quote_volume": 5.25822, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 5.25822}, {"ts": 1770817200000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817260000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817320000, "open": 2.045, "high": 2.045, "low": 2.044, "close": 2.044, "volume": 33.46, "quote_volume": 68.39537, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817440000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 2.048, "high": 2.048, "low": 2.047, "close": 2.047, "volume": 65.69, "quote_volume": 134.53034, "trades": 7, "taker_buy_volume": 5.47, "taker_buy_quote": 11.19978}, {"ts": 1770817620000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817740000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817800000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817860000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 5.61, "quote_volume": 11.42757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817920000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817980000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818040000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818100000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818160000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818220000, "open": 2.037, "high": 2.037, "low": 2.037, "close": 2.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818280000, "open": 2.047, "high": 2.048, "low": 2.047, "close": 2.048, "volume": 23.33, "quote_volume": 47.76629, "trades": 3, "taker_buy_volume": 23.33, "taker_buy_quote": 47.76629}, {"ts": 1770818340000, "open": 2.049, "high": 2.052, "low": 2.049, "close": 2.052, "volume": 44.65, "quote_volume": 91.55993, "trades": 9, "taker_buy_volume": 44.65, "taker_buy_quote": 91.55993}, {"ts": 1770818400000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 8.94, "quote_volume": 18.35382, "trades": 2, "taker_buy_volume": 8.94, "taker_buy_quote": 18.35382}, {"ts": 1770818460000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818520000, "open": 2.056, "high": 2.06, "low": 2.056, "close": 2.06, "volume": 418.99, "quote_volume": 862.62692, "trades": 15, "taker_buy_volume": 226.35, "taker_buy_quote": 466.1738}, {"ts": 1770818580000, "open": 2.062, "high": 2.063, "low": 2.062, "close": 2.063, "volume": 449.72, "quote_volume": 927.76479, "trades": 14, "taker_buy_volume": 449.72, "taker_buy_quote": 927.76479}, {"ts": 1770818640000, "open": 2.061, "high": 2.07, "low": 2.061, "close": 2.07, "volume": 2780.05, "quote_volume": 5735.47545, "trades": 17, "taker_buy_volume": 2736.36, "taker_buy_quote": 5645.43036}, {"ts": 1770818700000, "open": 2.064, "high": 2.072, "low": 2.064, "close": 2.072, "volume": 110.88, "quote_volume": 228.96227, "trades": 10, "taker_buy_volume": 14.5, "taker_buy_quote": 30.03395}, {"ts": 1770818760000, "open": 2.071, "high": 2.071, "low": 2.069, "close": 2.071, "volume": 28.79, "quote_volume": 59.61278, "trades": 7, "taker_buy_volume": 11.31, "taker_buy_quote": 23.4117}, {"ts": 1770818820000, "open": 2.074, "high": 2.076, "low": 2.072, "close": 2.072, "volume": 346.77, "quote_volume": 718.90332, "trades": 35, "taker_buy_volume": 46.01, "taker_buy_quote": 95.50046}, {"ts": 1770818880000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818940000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819000000, "open": 2.073, "high": 2.084, "low": 2.071, "close": 2.075, "volume": 11629.27, "quote_volume": 24168.51629, "trades": 200, "taker_buy_volume": 10279.12, "taker_buy_quote": 21364.18015}, {"ts": 1770819060000, "open": 2.08, "high": 2.084, "low": 2.08, "close": 2.08, "volume": 247.96, "quote_volume": 515.95894, "trades": 37, "taker_buy_volume": 38.54, "taker_buy_quote": 80.29455}, {"ts": 1770819120000, "open": 2.081, "high": 2.097, "low": 2.079, "close": 2.079, "volume": 5090.09, "quote_volume": 10613.8875, "trades": 124, "taker_buy_volume": 4613.71, "taker_buy_quote": 9619.88374}, {"ts": 1770819180000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 101.8, "quote_volume": 211.744, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 6.3024}, {"ts": 1770819240000, "open": 2.078, "high": 2.081, "low": 2.077, "close": 2.081, "volume": 53.07, "quote_volume": 110.32986, "trades": 15, "taker_buy_volume": 20.18, "taker_buy_quote": 41.99085}, {"ts": 1770819300000, "open": 2.081, "high": 2.084, "low": 2.081, "close": 2.084, "volume": 63.86, "quote_volume": 133.00876, "trades": 10, "taker_buy_volume": 51.2, "taker_buy_quote": 106.65064}, {"ts": 1770819360000, "open": 2.083, "high": 2.083, "low": 2.082, "close": 2.082, "volume": 49.19, "quote_volume": 102.43214, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819420000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 3.28, "quote_volume": 6.85192, "trades": 1, "taker_buy_volume": 3.28, "taker_buy_quote": 6.85192}, {"ts": 1770819480000, "open": 2.092, "high": 2.096, "low": 2.091, "close": 2.094, "volume": 154.74, "quote_volume": 323.84491, "trades": 24, "taker_buy_volume": 51.32, "taker_buy_quote": 107.49801}, {"ts": 1770819540000, "open": 2.094, "high": 2.101, "low": 2.094, "close": 2.097, "volume": 94.56, "quote_volume": 198.29699, "trades": 18, "taker_buy_volume": 33.21, "taker_buy_quote": 69.61382}, {"ts": 1770819600000, "open": 2.093, "high": 2.093, "low": 2.091, "close": 2.091, "volume": 153.59, "quote_volume": 321.41763, "trades": 16, "taker_buy_volume": 95.37, "taker_buy_quote": 199.60941}, {"ts": 1770819660000, "open": 2.087, "high": 2.087, "low": 2.079, "close": 2.079, "volume": 144.12, "quote_volume": 300.38569, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819720000, "open": 2.078, "high": 2.078, "low": 2.072, "close": 2.073, "volume": 472.36, "quote_volume": 979.70706, "trades": 29, "taker_buy_volume": 104.2, "taker_buy_quote": 216.10386}, {"ts": 1770819780000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819840000, "open": 2.074, "high": 2.078, "low": 2.073, "close": 2.078, "volume": 555.01, "quote_volume": 1151.10818, "trades": 15, "taker_buy_volume": 462.8, "taker_buy_quote": 959.84534}, {"ts": 1770819900000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 11.1, "quote_volume": 23.0214, "trades": 2, "taker_buy_volume": 11.1, "taker_buy_quote": 23.0214}, {"ts": 1770819960000, "open": 2.073, "high": 2.073, "low": 2.07, "close": 2.07, "volume": 201.95, "quote_volume": 418.16849, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820020000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820080000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820140000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820200000, "open": 2.071, "high": 2.076, "low": 2.071, "close": 2.076, "volume": 25.11, "quote_volume": 52.03137, "trades": 5, "taker_buy_volume": 25.11, "taker_buy_quote": 52.03137}, {"ts": 1770820260000, "open": 2.073, "high": 2.079, "low": 2.073, "close": 2.077, "volume": 82.0, "quote_volume": 170.32855, "trades": 13, "taker_buy_volume": 11.68, "taker_buy_quote": 24.28272}, {"ts": 1770820320000, "open": 2.073, "high": 2.073, "low": 2.071, "close": 2.071, "volume": 115.25, "quote_volume": 238.74147, "trades": 3, "taker_buy_volume": 85.89, "taker_buy_quote": 177.87819}, {"ts": 1770820380000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 33.29, "quote_volume": 69.01017, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820440000, "open": 2.068, "high": 2.08, "low": 2.059, "close": 2.072, "volume": 690.41, "quote_volume": 1428.7603, "trades": 62, "taker_buy_volume": 476.39, "taker_buy_quote": 986.41013}, {"ts": 1770820500000, "open": 2.066, "high": 2.066, "low": 2.06, "close": 2.064, "volume": 65.4, "quote_volume": 134.83139, "trades": 10, "taker_buy_volume": 10.34, "taker_buy_quote": 21.34176}, {"ts": 1770820560000, "open": 2.064, "high": 2.067, "low": 2.043, "close": 2.054, "volume": 4074.76, "quote_volume": 8353.0171, "trades": 189, "taker_buy_volume": 943.76, "taker_buy_quote": 1938.32729}, {"ts": 1770820620000, "open": 2.048, "high": 2.063, "low": 2.046, "close": 2.056, "volume": 1132.05, "quote_volume": 2326.0549, "trades": 46, "taker_buy_volume": 648.27, "taker_buy_quote": 1333.55243}, {"ts": 1770820680000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 18.58, "quote_volume": 38.14474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820740000, "open": 2.054, "high": 2.062, "low": 2.053, "close": 2.058, "volume": 176.02, "quote_volume": 361.93359, "trades": 9, "taker_buy_volume": 148.56, "taker_buy_quote": 305.50956}, {"ts": 1770820800000, "open": 2.057, "high": 2.06, "low": 2.057, "close": 2.057, "volume": 238.32, "quote_volume": 490.43532, "trades": 16, "taker_buy_volume": 9.73, "taker_buy_quote": 20.03998}, {"ts": 1770820860000, "open": 2.053, "high": 2.056, "low": 2.049, "close": 2.049, "volume": 464.39, "quote_volume": 951.98574, "trades": 22, "taker_buy_volume": 360.92, "taker_buy_quote": 739.75913}, {"ts": 1770820920000, "open": 2.05, "high": 2.053, "low": 2.044, "close": 2.044, "volume": 163.43, "quote_volume": 334.71308, "trades": 23, "taker_buy_volume": 29.45, "taker_buy_quote": 60.43532}, {"ts": 1770820980000, "open": 2.046, "high": 2.055, "low": 2.046, "close": 2.055, "volume": 41.49, "quote_volume": 85.06843, "trades": 9, "taker_buy_volume": 41.49, "taker_buy_quote": 85.06843}, {"ts": 1770821040000, "open": 2.055, "high": 2.059, "low": 2.055, "close": 2.059, "volume": 161.65, "quote_volume": 332.23005, "trades": 6, "taker_buy_volume": 161.65, "taker_buy_quote": 332.23005}, {"ts": 1770821100000, "open": 2.062, "high": 2.064, "low": 2.06, "close": 2.06, "volume": 144.9, "quote_volume": 298.68332, "trades": 18, "taker_buy_volume": 10.34, "taker_buy_quote": 21.33142}, {"ts": 1770821160000, "open": 2.059, "high": 2.059, "low": 2.054, "close": 2.056, "volume": 661.94, "quote_volume": 1360.72369, "trades": 62, "taker_buy_volume": 142.12, "taker_buy_quote": 292.11431}, {"ts": 1770821220000, "open": 2.056, "high": 2.062, "low": 2.055, "close": 2.058, "volume": 94.77, "quote_volume": 195.01108, "trades": 11, "taker_buy_volume": 75.33, "taker_buy_quote": 155.00356}, {"ts": 1770821280000, "open": 2.058, "high": 2.064, "low": 2.058, "close": 2.063, "volume": 522.63, "quote_volume": 1078.36632, "trades": 15, "taker_buy_volume": 522.63, "taker_buy_quote": 1078.36632}, {"ts": 1770821340000, "open": 2.065, "high": 2.068, "low": 2.057, "close": 2.057, "volume": 40.2, "quote_volume": 82.89948, "trades": 11, "taker_buy_volume": 36.77, "taker_buy_quote": 75.82339}, {"ts": 1770821400000, "open": 2.058, "high": 2.058, "low": 2.052, "close": 2.052, "volume": 58.59, "quote_volume": 120.45203, "trades": 9, "taker_buy_volume": 17.85, "taker_buy_quote": 36.71154}, {"ts": 1770821460000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821520000, "open": 2.06, "high": 2.061, "low": 2.058, "close": 2.059, "volume": 457.22, "quote_volume": 941.0181, "trades": 12, "taker_buy_volume": 11.82, "taker_buy_quote": 24.34329}, {"ts": 1770821580000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 11.82, "quote_volume": 24.33738, "trades": 2, "taker_buy_volume": 11.82, "taker_buy_quote": 24.33738}, {"ts": 1770821640000, "open": 2.063, "high": 2.066, "low": 2.063, "close": 2.066, "volume": 38.84, "quote_volume": 80.21059, "trades": 6, "taker_buy_volume": 38.84, "taker_buy_quote": 80.21059}, {"ts": 1770821700000, "open": 2.061, "high": 2.061, "low": 2.052, "close": 2.052, "volume": 157.98, "quote_volume": 324.65729, "trades": 12, "taker_buy_volume": 4.66, "taker_buy_quote": 9.60426}, {"ts": 1770821760000, "open": 2.053, "high": 2.053, "low": 2.048, "close": 2.048, "volume": 74.57, "quote_volume": 152.84122, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821820000, "open": 2.047, "high": 2.047, "low": 2.039, "close": 2.039, "volume": 152.57, "quote_volume": 311.68622, "trades": 15, "taker_buy_volume": 29.72, "taker_buy_quote": 60.62289}, {"ts": 1770821880000, "open": 2.04, "high": 2.044, "low": 2.04, "close": 2.044, "volume": 13.3, "quote_volume": 27.15247, "trades": 6, "taker_buy_volume": 13.3, "taker_buy_quote": 27.15247}, {"ts": 1770821940000, "open": 2.053, "high": 2.056, "low": 2.053, "close": 2.056, "volume": 17.5, "quote_volume": 35.95375, "trades": 2, "taker_buy_volume": 17.5, "taker_buy_quote": 35.95375}, {"ts": 1770822000000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 3.39, "quote_volume": 6.95628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822060000, "open": 2.055, "high": 2.056, "low": 2.034, "close": 2.047, "volume": 2809.04, "quote_volume": 5753.83405, "trades": 85, "taker_buy_volume": 179.42, "taker_buy_quote": 367.87729}, {"ts": 1770822120000, "open": 2.05, "high": 2.059, "low": 2.05, "close": 2.059, "volume": 44.64, "quote_volume": 91.63524, "trades": 4, "taker_buy_volume": 44.64, "taker_buy_quote": 91.63524}, {"ts": 1770822180000, "open": 2.056, "high": 2.056, "low": 2.047, "close": 2.047, "volume": 321.15, "quote_volume": 658.4097, "trades": 14, "taker_buy_volume": 5.84, "taker_buy_quote": 11.98952}, {"ts": 1770822240000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 135.11, "quote_volume": 276.9755, "trades": 2, "taker_buy_volume": 135.11, "taker_buy_quote": 276.9755}, {"ts": 1770822300000, "open": 2.053, "high": 2.054, "low": 2.053, "close": 2.054, "volume": 23.56, "quote_volume": 48.38046, "trades": 4, "taker_buy_volume": 23.56, "taker_buy_quote": 48.38046}, {"ts": 1770822360000, "open": 2.056, "high": 2.061, "low": 2.056, "close": 2.056, "volume": 38.93, "quote_volume": 80.08942, "trades": 8, "taker_buy_volume": 23.36, "taker_buy_quote": 48.0775}, {"ts": 1770822420000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 15.42, "quote_volume": 31.611, "trades": 3, "taker_buy_volume": 11.82, "taker_buy_quote": 24.231}, {"ts": 1770822480000, "open": 2.049, "high": 2.049, "low": 2.047, "close": 2.047, "volume": 50.52, "quote_volume": 103.46534, "trades": 8, "taker_buy_volume": 5.91, "taker_buy_quote": 12.10959}, {"ts": 1770822540000, "open": 2.046, "high": 2.046, "low": 2.043, "close": 2.043, "volume": 83.85, "quote_volume": 171.35926, "trades": 8, "taker_buy_volume": 34.2, "taker_buy_quote": 69.8706}, {"ts": 1770822600000, "open": 2.044, "high": 2.057, "low": 2.044, "close": 2.057, "volume": 63.67, "quote_volume": 130.76821, "trades": 12, "taker_buy_volume": 29.59, "taker_buy_quote": 60.66565}, {"ts": 1770822660000, "open": 2.055, "high": 2.055, "low": 2.054, "close": 2.054, "volume": 61.05, "quote_volume": 125.42514, "trades": 11, "taker_buy_volume": 32.61, "taker_buy_quote": 66.98094}, {"ts": 1770822720000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 26.25, "quote_volume": 53.9175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822780000, "open": 2.052, "high": 2.052, "low": 2.049, "close": 2.049, "volume": 69.77, "quote_volume": 143.07105, "trades": 15, "taker_buy_volume": 19.52, "taker_buy_quote": 39.99648}, {"ts": 1770822840000, "open": 2.054, "high": 2.065, "low": 2.054, "close": 2.064, "volume": 290.91, "quote_volume": 598.15545, "trades": 21, "taker_buy_volume": 290.91, "taker_buy_quote": 598.15545}, {"ts": 1770822900000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 5.91, "quote_volume": 12.18642, "trades": 2, "taker_buy_volume": 5.91, "taker_buy_quote": 12.18642}, {"ts": 1770822960000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823020000, "open": 2.062, "high": 2.063, "low": 2.062, "close": 2.062, "volume": 28.38, "quote_volume": 58.53836, "trades": 7, "taker_buy_volume": 5.91, "taker_buy_quote": 12.18642}, {"ts": 1770823080000, "open": 2.062, "high": 2.062, "low": 2.061, "close": 2.061, "volume": 38.42, "quote_volume": 79.20696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823140000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823200000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 28.95, "quote_volume": 59.5791, "trades": 6, "taker_buy_volume": 5.91, "taker_buy_quote": 12.16278}, {"ts": 1770823260000, "open": 2.059, "high": 2.065, "low": 2.059, "close": 2.065, "volume": 39.23, "quote_volume": 80.89879, "trades": 6, "taker_buy_volume": 20.58, "taker_buy_quote": 42.4386}, {"ts": 1770823320000, "open": 2.065, "high": 2.068, "low": 2.065, "close": 2.068, "volume": 32.33, "quote_volume": 66.78398, "trades": 2, "taker_buy_volume": 7.51, "taker_buy_quote": 15.53068}, {"ts": 1770823380000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823440000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823500000, "open": 2.065, "high": 2.068, "low": 2.065, "close": 2.067, "volume": 91.81, "quote_volume": 189.76769, "trades": 6, "taker_buy_volume": 40.64, "taker_buy_quote": 84.04352}, {"ts": 1770823560000, "open": 2.064, "high": 2.064, "low": 2.063, "close": 2.063, "volume": 26.29, "quote_volume": 54.2508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823620000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823680000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 4.53, "quote_volume": 9.34086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823740000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823800000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823860000, "open": 2.062, "high": 2.063, "low": 2.062, "close": 2.063, "volume": 46.3, "quote_volume": 95.48546, "trades": 3, "taker_buy_volume": 31.44, "taker_buy_quote": 64.82928}, {"ts": 1770823920000, "open": 2.064, "high": 2.065, "low": 2.063, "close": 2.065, "volume": 51.75, "quote_volume": 106.83648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823980000, "open": 2.066, "high": 2.07, "low": 2.066, "close": 2.069, "volume": 130.82, "quote_volume": 270.4853, "trades": 14, "taker_buy_volume": 38.72, "taker_buy_quote": 80.12317}, {"ts": 1770824040000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 7.86, "quote_volume": 16.27806, "trades": 1, "taker_buy_volume": 7.86, "taker_buy_quote": 16.27806}, {"ts": 1770824100000, "open": 2.074, "high": 2.076, "low": 2.073, "close": 2.073, "volume": 51.04, "quote_volume": 105.87554, "trades": 8, "taker_buy_volume": 28.56, "taker_buy_quote": 59.2745}, {"ts": 1770824160000, "open": 2.077, "high": 2.082, "low": 2.077, "close": 2.079, "volume": 71.29, "quote_volume": 148.29376, "trades": 14, "taker_buy_volume": 43.71, "taker_buy_quote": 90.93314}, {"ts": 1770824220000, "open": 2.076, "high": 2.077, "low": 2.076, "close": 2.077, "volume": 36.58, "quote_volume": 75.94509, "trades": 3, "taker_buy_volume": 36.58, "taker_buy_quote": 75.94509}, {"ts": 1770824280000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824340000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824400000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824460000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824520000, "open": 2.075, "high": 2.075, "low": 2.073, "close": 2.073, "volume": 33.42, "quote_volume": 69.29706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824580000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 25.15, "quote_volume": 52.1611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824640000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824700000, "open": 2.078, "high": 2.078, "low": 2.077, "close": 2.077, "volume": 28.7, "quote_volume": 59.63816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824760000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824820000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824880000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 56.31, "quote_volume": 116.95587, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824940000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825000000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 5.2, "quote_volume": 10.7484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825060000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825120000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825180000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825240000, "open": 2.071, "high": 2.073, "low": 2.071, "close": 2.073, "volume": 11.73, "quote_volume": 24.3054, "trades": 5, "taker_buy_volume": 11.73, "taker_buy_quote": 24.3054}, {"ts": 1770825300000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825360000, "open": 2.074, "high": 2.082, "low": 2.074, "close": 2.082, "volume": 30.62, "quote_volume": 63.66969, "trades": 11, "taker_buy_volume": 27.59, "taker_buy_quote": 57.37032}, {"ts": 1770825420000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 60.74, "quote_volume": 126.46068, "trades": 9, "taker_buy_volume": 60.74, "taker_buy_quote": 126.46068}, {"ts": 1770825480000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825540000, "open": 2.077, "high": 2.077, "low": 2.067, "close": 2.076, "volume": 233.21, "quote_volume": 483.37501, "trades": 23, "taker_buy_volume": 19.12, "taker_buy_quote": 39.67409}, {"ts": 1770825600000, "open": 2.073, "high": 2.078, "low": 2.073, "close": 2.078, "volume": 72.95, "quote_volume": 151.4389, "trades": 20, "taker_buy_volume": 72.95, "taker_buy_quote": 151.4389}, {"ts": 1770825660000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825720000, "open": 2.082, "high": 2.092, "low": 2.082, "close": 2.086, "volume": 1760.28, "quote_volume": 3667.26194, "trades": 63, "taker_buy_volume": 1635.58, "taker_buy_quote": 3406.94584}, {"ts": 1770825780000, "open": 2.079, "high": 2.079, "low": 2.076, "close": 2.076, "volume": 83.33, "quote_volume": 173.04991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825840000, "open": 2.075, "high": 2.08, "low": 2.069, "close": 2.075, "volume": 1077.31, "quote_volume": 2232.29095, "trades": 83, "taker_buy_volume": 166.13, "taker_buy_quote": 344.77121}, {"ts": 1770825900000, "open": 2.072, "high": 2.074, "low": 2.069, "close": 2.074, "volume": 171.76, "quote_volume": 355.80038, "trades": 26, "taker_buy_volume": 152.38, "taker_buy_quote": 315.64502}, {"ts": 1770825960000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826020000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826080000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826140000, "open": 2.079, "high": 2.08, "low": 2.079, "close": 2.08, "volume": 11.82, "quote_volume": 24.57969, "trades": 2, "taker_buy_volume": 11.82, "taker_buy_quote": 24.57969}, {"ts": 1770826200000, "open": 2.078, "high": 2.086, "low": 2.078, "close": 2.086, "volume": 92.96, "quote_volume": 193.37648, "trades": 13, "taker_buy_volume": 32.63, "taker_buy_quote": 68.01074}, {"ts": 1770826260000, "open": 2.089, "high": 2.092, "low": 2.089, "close": 2.092, "volume": 31.96, "quote_volume": 66.80456, "trades": 5, "taker_buy_volume": 31.96, "taker_buy_quote": 66.80456}, {"ts": 1770826320000, "open": 2.093, "high": 2.093, "low": 2.092, "close": 2.092, "volume": 87.36, "quote_volume": 182.80977, "trades": 19, "taker_buy_volume": 9.63, "taker_buy_quote": 20.15559}, {"ts": 1770826380000, "open": 2.092, "high": 2.095, "low": 2.091, "close": 2.095, "volume": 57.11, "quote_volume": 119.46636, "trades": 12, "taker_buy_volume": 8.22, "taker_buy_quote": 17.2209}, {"ts": 1770826440000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 34.52, "quote_volume": 72.25036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826500000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 14.43, "quote_volume": 30.20199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826560000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 36.87, "quote_volume": 77.16891, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826620000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826680000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 47.82, "quote_volume": 99.99162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826800000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 3.17, "quote_volume": 6.63798, "trades": 1, "taker_buy_volume": 3.17, "taker_buy_quote": 6.63798}, {"ts": 1770826860000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 9.5, "quote_volume": 19.931, "trades": 2, "taker_buy_volume": 9.5, "taker_buy_quote": 19.931}, {"ts": 1770826920000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826980000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 3.4, "quote_volume": 7.123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827040000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827100000, "open": 2.097, "high": 2.097, "low": 2.096, "close": 2.097, "volume": 55.12, "quote_volume": 115.55859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827160000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827220000, "open": 2.095, "high": 2.095, "low": 2.094, "close": 2.094, "volume": 148.04, "quote_volume": 310.13424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827280000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827340000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827460000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827520000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 22.38, "quote_volume": 46.86372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827580000, "open": 2.093, "high": 2.093, "low": 2.083, "close": 2.087, "volume": 907.06, "quote_volume": 1894.4731, "trades": 27, "taker_buy_volume": 210.2, "taker_buy_quote": 438.28604}, {"ts": 1770827640000, "open": 2.085, "high": 2.09, "low": 2.085, "close": 2.089, "volume": 83.72, "quote_volume": 174.83835, "trades": 11, "taker_buy_volume": 83.72, "taker_buy_quote": 174.83835}, {"ts": 1770827700000, "open": 2.09, "high": 2.09, "low": 2.079, "close": 2.085, "volume": 2175.35, "quote_volume": 4537.88936, "trades": 67, "taker_buy_volume": 91.21, "taker_buy_quote": 190.13585}, {"ts": 1770827760000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 3.76, "quote_volume": 7.83208, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 7.83208}, {"ts": 1770827820000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827880000, "open": 2.082, "high": 2.083, "low": 2.082, "close": 2.083, "volume": 122.66, "quote_volume": 255.4784, "trades": 5, "taker_buy_volume": 118.68, "taker_buy_quote": 247.18806}, {"ts": 1770827940000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828060000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 2.088, "high": 2.092, "low": 2.087, "close": 2.087, "volume": 552.47, "quote_volume": 1154.59285, "trades": 22, "taker_buy_volume": 6.95, "taker_buy_quote": 14.51905}, {"ts": 1770828180000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828240000, "open": 2.082, "high": 2.085, "low": 2.082, "close": 2.085, "volume": 58.9, "quote_volume": 122.69694, "trades": 4, "taker_buy_volume": 58.9, "taker_buy_quote": 122.69694}, {"ts": 1770828300000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 7.97, "quote_volume": 16.60151, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.60151}, {"ts": 1770828360000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 14.41, "quote_volume": 30.03044, "trades": 2, "taker_buy_volume": 14.41, "taker_buy_quote": 30.03044}, {"ts": 1770828420000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828480000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828540000, "open": 2.08, "high": 2.081, "low": 2.08, "close": 2.081, "volume": 42.46, "quote_volume": 88.33688, "trades": 6, "taker_buy_volume": 42.46, "taker_buy_quote": 88.33688}, {"ts": 1770828600000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 7.97, "quote_volume": 16.56166, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.56166}, {"ts": 1770828660000, "open": 2.076, "high": 2.076, "low": 2.062, "close": 2.07, "volume": 2311.39, "quote_volume": 4781.24913, "trades": 44, "taker_buy_volume": 1278.91, "taker_buy_quote": 2645.59203}, {"ts": 1770828720000, "open": 2.068, "high": 2.068, "low": 2.064, "close": 2.068, "volume": 874.02, "quote_volume": 1806.66468, "trades": 25, "taker_buy_volume": 39.16, "taker_buy_quote": 80.89669}, {"ts": 1770828780000, "open": 2.069, "high": 2.069, "low": 2.067, "close": 2.067, "volume": 24.04, "quote_volume": 49.70013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828840000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828960000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829020000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829080000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829140000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829200000, "open": 2.069, "high": 2.069, "low": 2.067, "close": 2.067, "volume": 69.7, "quote_volume": 144.13764, "trades": 7, "taker_buy_volume": 30.98, "taker_buy_quote": 64.06468}, {"ts": 1770829260000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 16.47, "quote_volume": 34.04349, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.04349}, {"ts": 1770829320000, "open": 2.066, "high": 2.066, "low": 2.066, "close": 2.066, "volume": 27.99, "quote_volume": 57.82734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829380000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 16.47, "quote_volume": 33.99408, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 33.99408}, {"ts": 1770829440000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829500000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829560000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829620000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829680000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829740000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829800000, "open": 2.072, "high": 2.072, "low": 2.063, "close": 2.071, "volume": 1241.83, "quote_volume": 2571.58746, "trades": 34, "taker_buy_volume": 90.17, "taker_buy_quote": 186.49995}, {"ts": 1770829860000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 24.84, "quote_volume": 51.36912, "trades": 2, "taker_buy_volume": 24.84, "taker_buy_quote": 51.36912}, {"ts": 1770829920000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829980000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830040000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830100000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 7.98, "quote_volume": 16.51062, "trades": 3, "taker_buy_volume": 7.98, "taker_buy_quote": 16.51062}, {"ts": 1770830220000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830280000, "open": 2.069, "high": 2.071, "low": 2.068, "close": 2.071, "volume": 116.98, "quote_volume": 241.97464, "trades": 5, "taker_buy_volume": 116.98, "taker_buy_quote": 241.97464}, {"ts": 1770830340000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 2.9, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 6.0088}, {"ts": 1770830400000, "open": 2.073, "high": 2.083, "low": 2.073, "close": 2.083, "volume": 225.98, "quote_volume": 468.71945, "trades": 10, "taker_buy_volume": 225.98, "taker_buy_quote": 468.71945}, {"ts": 1770830460000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 5.76, "quote_volume": 11.99808, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 11.99808}, {"ts": 1770830520000, "open": 2.085, "high": 2.11, "low": 2.085, "close": 2.102, "volume": 3603.53, "quote_volume": 7565.24654, "trades": 103, "taker_buy_volume": 3345.68, "taker_buy_quote": 7024.86216}, {"ts": 1770830580000, "open": 2.105, "high": 2.106, "low": 2.105, "close": 2.106, "volume": 9.8, "quote_volume": 20.63462, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 8.7989}, {"ts": 1770830640000, "open": 2.105, "high": 2.12, "low": 2.092, "close": 2.105, "volume": 8941.94, "quote_volume": 18805.90457, "trades": 343, "taker_buy_volume": 4894.79, "taker_buy_quote": 10295.9083}, {"ts": 1770830700000, "open": 2.105, "high": 2.106, "low": 2.092, "close": 2.1, "volume": 2184.49, "quote_volume": 4590.17159, "trades": 95, "taker_buy_volume": 590.41, "taker_buy_quote": 1240.68646}, {"ts": 1770830760000, "open": 2.104, "high": 2.111, "low": 2.1, "close": 2.102, "volume": 230.07, "quote_volume": 483.78572, "trades": 25, "taker_buy_volume": 71.94, "taker_buy_quote": 151.58702}, {"ts": 1770830820000, "open": 2.105, "high": 2.109, "low": 2.103, "close": 2.103, "volume": 30.8, "quote_volume": 64.86878, "trades": 12, "taker_buy_volume": 28.11, "taker_buy_quote": 59.20902}, {"ts": 1770830880000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830940000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831000000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831060000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 5.62, "quote_volume": 11.81886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831120000, "open": 2.103, "high": 2.103, "low": 2.097, "close": 2.098, "volume": 1277.92, "quote_volume": 2686.06994, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831180000, "open": 2.099, "high": 2.102, "low": 2.099, "close": 2.102, "volume": 52.67, "quote_volume": 110.63566, "trades": 6, "taker_buy_volume": 36.2, "taker_buy_quote": 76.06513}, {"ts": 1770831240000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 50.59, "quote_volume": 106.59313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831300000, "open": 2.103, "high": 2.109, "low": 2.103, "close": 2.104, "volume": 144.73, "quote_volume": 304.73587, "trades": 11, "taker_buy_volume": 97.93, "taker_buy_quote": 206.25953}, {"ts": 1770831360000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831420000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831480000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 16.47, "quote_volume": 34.61994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831540000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831600000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 7.97, "quote_volume": 16.72903, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.72903}, {"ts": 1770831660000, "open": 2.094, "high": 2.094, "low": 2.09, "close": 2.09, "volume": 28.7, "quote_volume": 60.0295, "trades": 4, "taker_buy_volume": 8.5, "taker_buy_quote": 17.782}, {"ts": 1770831720000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831780000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831840000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 6.34, "quote_volume": 13.23792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 2.085, "high": 2.085, "low": 2.083, "close": 2.084, "volume": 234.6, "quote_volume": 488.70908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831960000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832020000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832080000, "open": 2.085, "high": 2.085, "low": 2.084, "close": 2.084, "volume": 38.45, "quote_volume": 80.13588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832140000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832200000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832260000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832320000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832380000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832440000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832500000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832620000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 132.99, "quote_volume": 277.15116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 7.26, "quote_volume": 15.11532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832740000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832800000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 8.5, "quote_volume": 17.6885, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 17.6885}, {"ts": 1770832860000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 95.01, "quote_volume": 198.00084, "trades": 1, "taker_buy_volume": 95.01, "taker_buy_quote": 198.00084}, {"ts": 1770832920000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 74.51, "quote_volume": 155.20433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "open": 2.082, "high": 2.082, "low": 2.079, "close": 2.079, "volume": 30.93, "quote_volume": 64.37001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 2.079, "high": 2.079, "low": 2.077, "close": 2.077, "volume": 5.66, "quote_volume": 11.76202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833100000, "open": 2.076, "high": 2.076, "low": 2.073, "close": 2.073, "volume": 15.45, "quote_volume": 32.05293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833160000, "open": 2.073, "high": 2.074, "low": 2.073, "close": 2.074, "volume": 16.47, "quote_volume": 34.15081, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.15081}, {"ts": 1770833220000, "open": 2.074, "high": 2.075, "low": 2.074, "close": 2.075, "volume": 18.14, "quote_volume": 37.6235, "trades": 3, "taker_buy_volume": 18.14, "taker_buy_quote": 37.6235}, {"ts": 1770833280000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 8.5, "quote_volume": 17.646, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 17.646}, {"ts": 1770833340000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 8.5, "quote_volume": 17.629, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 17.629}, {"ts": 1770833460000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833520000, "open": 2.074, "high": 2.076, "low": 2.074, "close": 2.076, "volume": 13.5, "quote_volume": 28.00402, "trades": 2, "taker_buy_volume": 13.5, "taker_buy_quote": 28.00402}, {"ts": 1770833580000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 21.49, "quote_volume": 44.61324, "trades": 1, "taker_buy_volume": 21.49, "taker_buy_quote": 44.61324}, {"ts": 1770833640000, "open": 2.08, "high": 2.08, "low": 2.079, "close": 2.079, "volume": 37.93, "quote_volume": 78.87294, "trades": 4, "taker_buy_volume": 16.47, "taker_buy_quote": 34.2576}, {"ts": 1770833700000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833760000, "open": 2.086, "high": 2.095, "low": 2.086, "close": 2.094, "volume": 379.42, "quote_volume": 794.33689, "trades": 18, "taker_buy_volume": 47.71, "taker_buy_quote": 99.73615}, {"ts": 1770833820000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 3.79, "quote_volume": 7.91731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833880000, "open": 2.09, "high": 2.091, "low": 2.09, "close": 2.091, "volume": 235.87, "quote_volume": 492.9768, "trades": 3, "taker_buy_volume": 235.87, "taker_buy_quote": 492.9768}, {"ts": 1770833940000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834000000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834060000, "open": 2.085, "high": 2.091, "low": 2.085, "close": 2.087, "volume": 37.28, "quote_volume": 77.79324, "trades": 5, "taker_buy_volume": 18.94, "taker_buy_quote": 39.51322}, {"ts": 1770834120000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834180000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 2.47, "quote_volume": 5.16971, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.16971}, {"ts": 1770834240000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834300000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834360000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834420000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834480000, "open": 2.093, "high": 2.094, "low": 2.093, "close": 2.094, "volume": 214.33, "quote_volume": 448.79852, "trades": 4, "taker_buy_volume": 214.33, "taker_buy_quote": 448.79852}, {"ts": 1770834540000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834600000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 194.78, "quote_volume": 406.70064, "trades": 7, "taker_buy_volume": 27.23, "taker_buy_quote": 56.85624}, {"ts": 1770834660000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 8.5, "quote_volume": 17.748, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 17.748}, {"ts": 1770834720000, "open": 2.087, "high": 2.087, "low": 2.084, "close": 2.084, "volume": 180.89, "quote_volume": 377.36022, "trades": 4, "taker_buy_volume": 3.11, "taker_buy_quote": 6.48124}, {"ts": 1770834780000, "open": 2.087, "high": 2.088, "low": 2.084, "close": 2.086, "volume": 144.54, "quote_volume": 301.53896, "trades": 11, "taker_buy_volume": 72.31, "taker_buy_quote": 150.93958}, {"ts": 1770834840000, "open": 2.086, "high": 2.086, "low": 2.083, "close": 2.083, "volume": 103.15, "quote_volume": 215.00113, "trades": 5, "taker_buy_volume": 4.29, "taker_buy_quote": 8.94465}, {"ts": 1770834900000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 16.47, "quote_volume": 34.35642, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.35642}, {"ts": 1770834960000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 16.47, "quote_volume": 34.32348, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.32348}, {"ts": 1770835020000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835080000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 7.97, "quote_volume": 16.64136, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.64136}, {"ts": 1770835140000, "open": 2.091, "high": 2.091, "low": 2.09, "close": 2.09, "volume": 19.62, "quote_volume": 41.02227, "trades": 4, "taker_buy_volume": 16.47, "taker_buy_quote": 34.43877}, {"ts": 1770835200000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835260000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 112.29, "quote_volume": 234.46152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835320000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835380000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835440000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835500000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835560000, "open": 2.094, "high": 2.097, "low": 2.094, "close": 2.096, "volume": 127.19, "quote_volume": 266.56107, "trades": 8, "taker_buy_volume": 69.47, "taker_buy_quote": 145.55272}, {"ts": 1770835620000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835680000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835740000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835800000, "open": 2.093, "high": 2.093, "low": 2.085, "close": 2.088, "volume": 833.68, "quote_volume": 1741.19217, "trades": 25, "taker_buy_volume": 177.32, "taker_buy_quote": 370.24416}, {"ts": 1770835860000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835920000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 8.5, "quote_volume": 17.799, "trades": 2, "taker_buy_volume": 8.5, "taker_buy_quote": 17.799}, {"ts": 1770835980000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 16.47, "quote_volume": 34.50465, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.50465}, {"ts": 1770836040000, "open": 2.095, "high": 2.095, "low": 2.095, "close": 2.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836100000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 7.97, "quote_volume": 16.68918, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.68918}, {"ts": 1770836160000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 7.97, "quote_volume": 16.68918, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 16.68918}, {"ts": 1770836220000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836280000, "open": 2.087, "high": 2.09, "low": 2.087, "close": 2.089, "volume": 52.81, "quote_volume": 110.29817, "trades": 6, "taker_buy_volume": 27.52, "taker_buy_quote": 57.48078}, {"ts": 1770836340000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 4.7, "quote_volume": 9.8277, "trades": 1, "taker_buy_volume": 4.7, "taker_buy_quote": 9.8277}, {"ts": 1770836400000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836460000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 16.47, "quote_volume": 34.4223, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.4223}, {"ts": 1770836520000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836640000, "open": 2.084, "high": 2.088, "low": 2.084, "close": 2.088, "volume": 24.97, "quote_volume": 52.10336, "trades": 3, "taker_buy_volume": 24.97, "taker_buy_quote": 52.10336}, {"ts": 1770836700000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836760000, "open": 2.082, "high": 2.082, "low": 2.077, "close": 2.077, "volume": 52.49, "quote_volume": 109.10673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 16.47, "quote_volume": 34.29054, "trades": 2, "taker_buy_volume": 16.47, "taker_buy_quote": 34.29054}, {"ts": 1770836880000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 27.21, "quote_volume": 56.65122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836940000, "open": 2.084, "high": 2.087, "low": 2.075, "close": 2.087, "volume": 718.6, "quote_volume": 1497.2573, "trades": 17, "taker_buy_volume": 208.96, "taker_buy_quote": 435.88253}, {"ts": 1770837000000, "open": 2.079, "high": 2.083, "low": 2.079, "close": 2.083, "volume": 402.19, "quote_volume": 836.91417, "trades": 9, "taker_buy_volume": 203.85, "taker_buy_quote": 424.56531}, {"ts": 1770837060000, "open": 2.082, "high": 2.082, "low": 2.073, "close": 2.073, "volume": 389.34, "quote_volume": 809.43073, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837120000, "open": 2.079, "high": 2.079, "low": 2.078, "close": 2.078, "volume": 7.56, "quote_volume": 15.71288, "trades": 2, "taker_buy_volume": 7.56, "taker_buy_quote": 15.71288}, {"ts": 1770837180000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837240000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 27.23, "quote_volume": 56.50225, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 56.50225}, {"ts": 1770837360000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 8.42, "quote_volume": 17.4715, "trades": 1, "taker_buy_volume": 8.42, "taker_buy_quote": 17.4715}, {"ts": 1770837420000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837480000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 48.19, "quote_volume": 99.99425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837660000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837780000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 8.74, "quote_volume": 18.0918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837840000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 2.07, "high": 2.07, "low": 2.07, "close": 2.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837960000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 22.54, "quote_volume": 46.63526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838020000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838080000, "open": 2.067, "high": 2.067, "low": 2.064, "close": 2.064, "volume": 26.98, "quote_volume": 55.7205, "trades": 5, "taker_buy_volume": 9.79, "taker_buy_quote": 20.21571}, {"ts": 1770838140000, "open": 2.064, "high": 2.064, "low": 2.064, "close": 2.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838200000, "open": 2.061, "high": 2.061, "low": 2.056, "close": 2.056, "volume": 172.69, "quote_volume": 355.09795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838260000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 158.95, "quote_volume": 326.64225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838320000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 11.35, "quote_volume": 23.2902, "trades": 2, "taker_buy_volume": 3.13, "taker_buy_quote": 6.42276}, {"ts": 1770838380000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 5.52, "quote_volume": 11.32704, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 11.32704}, {"ts": 1770838440000, "open": 2.051, "high": 2.051, "low": 2.05, "close": 2.05, "volume": 6.28, "quote_volume": 12.87714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838500000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 2.054, "high": 2.06, "low": 2.054, "close": 2.06, "volume": 19.36, "quote_volume": 39.84976, "trades": 4, "taker_buy_volume": 14.81, "taker_buy_quote": 30.50406}, {"ts": 1770838620000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838680000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 2.06, "high": 2.071, "low": 2.06, "close": 2.065, "volume": 725.68, "quote_volume": 1498.02482, "trades": 20, "taker_buy_volume": 716.29, "taker_buy_quote": 1478.62819}, {"ts": 1770838860000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 95.17, "quote_volume": 195.95503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838920000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838980000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 28.99, "quote_volume": 59.77738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839040000, "open": 2.062, "high": 2.062, "low": 2.062, "close": 2.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 2.057, "high": 2.057, "low": 2.055, "close": 2.055, "volume": 451.62, "quote_volume": 928.68131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839160000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839220000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 2.055, "high": 2.055, "low": 2.055, "close": 2.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 3.19, "quote_volume": 6.54588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839400000, "open": 2.052, "high": 2.053, "low": 2.051, "close": 2.051, "volume": 30.14, "quote_volume": 61.85036, "trades": 8, "taker_buy_volume": 25.36, "taker_buy_quote": 52.0418}, {"ts": 1770839460000, "open": 2.051, "high": 2.052, "low": 2.051, "close": 2.052, "volume": 8.81, "quote_volume": 18.07015, "trades": 2, "taker_buy_volume": 8.81, "taker_buy_quote": 18.07015}, {"ts": 1770839520000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839580000, "open": 2.05, "high": 2.052, "low": 2.049, "close": 2.052, "volume": 384.21, "quote_volume": 787.41665, "trades": 14, "taker_buy_volume": 82.19, "taker_buy_quote": 168.55044}, {"ts": 1770839640000, "open": 2.048, "high": 2.051, "low": 2.048, "close": 2.05, "volume": 33.63, "quote_volume": 68.92615, "trades": 5, "taker_buy_volume": 33.63, "taker_buy_quote": 68.92615}, {"ts": 1770839700000, "open": 2.048, "high": 2.049, "low": 2.045, "close": 2.045, "volume": 131.25, "quote_volume": 268.70237, "trades": 6, "taker_buy_volume": 67.85, "taker_buy_quote": 139.01668}, {"ts": 1770839760000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 199.74, "quote_volume": 408.86778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839820000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839880000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 2.05, "high": 2.05, "low": 2.047, "close": 2.047, "volume": 30.21, "quote_volume": 61.9095, "trades": 2, "taker_buy_volume": 23.21, "taker_buy_quote": 47.5805}, {"ts": 1770840060000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840120000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840180000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 10.24, "quote_volume": 21.01248, "trades": 1, "taker_buy_volume": 10.24, "taker_buy_quote": 21.01248}, {"ts": 1770840240000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 2.053, "high": 2.054, "low": 2.053, "close": 2.054, "volume": 320.34, "quote_volume": 657.73642, "trades": 5, "taker_buy_volume": 320.34, "taker_buy_quote": 657.73642}, {"ts": 1770840360000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840420000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840480000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840540000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840600000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 32.31, "quote_volume": 66.42936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840660000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840720000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 9.26, "quote_volume": 19.06634, "trades": 1, "taker_buy_volume": 9.26, "taker_buy_quote": 19.06634}, {"ts": 1770840840000, "open": 2.059, "high": 2.059, "low": 2.059, "close": 2.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840900000, "open": 2.062, "high": 2.062, "low": 2.06, "close": 2.061, "volume": 183.27, "quote_volume": 377.74624, "trades": 20, "taker_buy_volume": 5.55, "taker_buy_quote": 11.4441}, {"ts": 1770840960000, "open": 2.065, "high": 2.066, "low": 2.063, "close": 2.063, "volume": 117.44, "quote_volume": 242.36067, "trades": 15, "taker_buy_volume": 29.8, "taker_buy_quote": 61.55935}, {"ts": 1770841020000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841080000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841140000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841320000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841440000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 7.92, "quote_volume": 16.25184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841500000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 14.21, "quote_volume": 29.15892, "trades": 2, "taker_buy_volume": 14.21, "taker_buy_quote": 29.15892}, {"ts": 1770841560000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841620000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 7.75, "quote_volume": 15.87975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841680000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841800000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841860000, "open": 2.053, "high": 2.063, "low": 2.053, "close": 2.062, "volume": 1528.13, "quote_volume": 3142.43732, "trades": 35, "taker_buy_volume": 1528.13, "taker_buy_quote": 3142.43732}, {"ts": 1770841920000, "open": 2.059, "high": 2.062, "low": 2.059, "close": 2.062, "volume": 11.31, "quote_volume": 23.30424, "trades": 4, "taker_buy_volume": 5.65, "taker_buy_quote": 11.6503}, {"ts": 1770841980000, "open": 2.06, "high": 2.06, "low": 2.058, "close": 2.06, "volume": 37.24, "quote_volume": 76.69932, "trades": 5, "taker_buy_volume": 23.95, "taker_buy_quote": 49.337}, {"ts": 1770842040000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842160000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842220000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842280000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842340000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842400000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842460000, "open": 2.064, "high": 2.067, "low": 2.064, "close": 2.067, "volume": 124.45, "quote_volume": 257.07917, "trades": 8, "taker_buy_volume": 124.45, "taker_buy_quote": 257.07917}, {"ts": 1770842520000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 15.88, "quote_volume": 32.82396, "trades": 2, "taker_buy_volume": 15.88, "taker_buy_quote": 32.82396}, {"ts": 1770842580000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 19.79, "quote_volume": 40.82677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842820000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842880000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 8.84, "quote_volume": 18.28112, "trades": 1, "taker_buy_volume": 8.84, "taker_buy_quote": 18.28112}, {"ts": 1770842940000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843000000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843060000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843120000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843180000, "open": 2.066, "high": 2.068, "low": 2.066, "close": 2.068, "volume": 8.06, "quote_volume": 16.66036, "trades": 2, "taker_buy_volume": 8.06, "taker_buy_quote": 16.66036}, {"ts": 1770843240000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843360000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843480000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 5.69, "quote_volume": 11.78399, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 11.78399}, {"ts": 1770843540000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 3.49, "quote_volume": 7.22779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843600000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843660000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 9.65, "quote_volume": 19.9948, "trades": 2, "taker_buy_volume": 9.65, "taker_buy_quote": 19.9948}, {"ts": 1770843720000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843780000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843840000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 6.26, "quote_volume": 12.95194, "trades": 1, "taker_buy_volume": 6.26, "taker_buy_quote": 12.95194}, {"ts": 1770843900000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843960000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844020000, "open": 2.071, "high": 2.071, "low": 2.071, "close": 2.071, "volume": 58.24, "quote_volume": 120.61504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844080000, "open": 2.074, "high": 2.076, "low": 2.074, "close": 2.076, "volume": 21.91, "quote_volume": 45.47028, "trades": 2, "taker_buy_volume": 21.91, "taker_buy_quote": 45.47028}, {"ts": 1770844140000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844200000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 3.7, "quote_volume": 7.6849, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 7.6849}, {"ts": 1770844260000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 3.64, "quote_volume": 7.56028, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 7.56028}, {"ts": 1770844320000, "open": 2.08, "high": 2.08, "low": 2.079, "close": 2.079, "volume": 22.28, "quote_volume": 46.32759, "trades": 2, "taker_buy_volume": 7.47, "taker_buy_quote": 15.5376}, {"ts": 1770844380000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844440000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844500000, "open": 2.079, "high": 2.079, "low": 2.079, "close": 2.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844560000, "open": 2.077, "high": 2.077, "low": 2.072, "close": 2.072, "volume": 121.71, "quote_volume": 252.41254, "trades": 11, "taker_buy_volume": 11.52, "taker_buy_quote": 23.92704}, {"ts": 1770844620000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844680000, "open": 2.072, "high": 2.072, "low": 2.072, "close": 2.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844740000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 8.44, "quote_volume": 17.50456, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 17.50456}, {"ts": 1770844800000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844860000, "open": 2.074, "high": 2.074, "low": 2.074, "close": 2.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844920000, "open": 2.076, "high": 2.078, "low": 2.076, "close": 2.078, "volume": 248.09, "quote_volume": 515.22575, "trades": 12, "taker_buy_volume": 248.09, "taker_buy_quote": 515.22575}, {"ts": 1770844980000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845040000, "open": 2.081, "high": 2.086, "low": 2.081, "close": 2.086, "volume": 239.6, "quote_volume": 498.97419, "trades": 21, "taker_buy_volume": 236.96, "taker_buy_quote": 493.46979}, {"ts": 1770845100000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845160000, "open": 2.089, "high": 2.093, "low": 2.089, "close": 2.089, "volume": 20.4, "quote_volume": 42.65749, "trades": 5, "taker_buy_volume": 17.5, "taker_buy_quote": 36.59939}, {"ts": 1770845220000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845340000, "open": 2.094, "high": 2.101, "low": 2.094, "close": 2.101, "volume": 37.0, "quote_volume": 77.61899, "trades": 12, "taker_buy_volume": 31.08, "taker_buy_quote": 65.20475}, {"ts": 1770845400000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845460000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845580000, "open": 2.094, "high": 2.099, "low": 2.094, "close": 2.099, "volume": 293.18, "quote_volume": 614.94382, "trades": 10, "taker_buy_volume": 293.18, "taker_buy_quote": 614.94382}, {"ts": 1770845640000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845700000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845760000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845820000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845880000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 3.32, "quote_volume": 6.98528, "trades": 1, "taker_buy_volume": 3.32, "taker_buy_quote": 6.98528}, {"ts": 1770845940000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846000000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 3.69, "quote_volume": 7.73793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846060000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846120000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 15.52, "quote_volume": 32.52992, "trades": 1, "taker_buy_volume": 15.52, "taker_buy_quote": 32.52992}, {"ts": 1770846180000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846240000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 2.092, "high": 2.092, "low": 2.089, "close": 2.089, "volume": 92.29, "quote_volume": 192.96162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 3.37, "quote_volume": 7.0433, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 7.0433}, {"ts": 1770846420000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846480000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846540000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846600000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 182.81, "quote_volume": 383.16976, "trades": 4, "taker_buy_volume": 30.85, "taker_buy_quote": 64.6616}, {"ts": 1770846660000, "open": 2.097, "high": 2.1, "low": 2.097, "close": 2.1, "volume": 307.94, "quote_volume": 645.85094, "trades": 4, "taker_buy_volume": 307.94, "taker_buy_quote": 645.85094}, {"ts": 1770846720000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 476.15, "quote_volume": 1000.39115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846780000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 2.098, "high": 2.1, "low": 2.098, "close": 2.1, "volume": 16.73, "quote_volume": 35.12053, "trades": 4, "taker_buy_volume": 16.73, "taker_buy_quote": 35.12053}, {"ts": 1770846900000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846960000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 2.1, "high": 2.101, "low": 2.1, "close": 2.101, "volume": 100.73, "quote_volume": 211.56634, "trades": 6, "taker_buy_volume": 67.39, "taker_buy_quote": 141.519}, {"ts": 1770847080000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847140000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847260000, "open": 2.104, "high": 2.107, "low": 2.104, "close": 2.107, "volume": 14.56, "quote_volume": 30.667, "trades": 6, "taker_buy_volume": 14.56, "taker_buy_quote": 30.667}, {"ts": 1770847320000, "open": 2.107, "high": 2.107, "low": 2.106, "close": 2.106, "volume": 36.84, "quote_volume": 77.60161, "trades": 2, "taker_buy_volume": 16.57, "taker_buy_quote": 34.91299}, {"ts": 1770847380000, "open": 2.106, "high": 2.106, "low": 2.105, "close": 2.105, "volume": 92.29, "quote_volume": 194.3037, "trades": 7, "taker_buy_volume": 45.4, "taker_buy_quote": 95.567}, {"ts": 1770847440000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847500000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 5.47, "quote_volume": 11.5417, "trades": 2, "taker_buy_volume": 5.47, "taker_buy_quote": 11.5417}, {"ts": 1770847620000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847680000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847740000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847800000, "open": 2.11, "high": 2.11, "low": 2.107, "close": 2.11, "volume": 54.02, "quote_volume": 113.93399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847860000, "open": 2.108, "high": 2.108, "low": 2.104, "close": 2.104, "volume": 157.61, "quote_volume": 332.03816, "trades": 11, "taker_buy_volume": 8.3, "taker_buy_quote": 17.4798}, {"ts": 1770847920000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847980000, "open": 2.107, "high": 2.107, "low": 2.104, "close": 2.104, "volume": 99.27, "quote_volume": 209.03603, "trades": 11, "taker_buy_volume": 3.2, "taker_buy_quote": 6.7424}, {"ts": 1770848040000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848100000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848160000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848220000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 3.31, "quote_volume": 6.98079, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 6.98079}, {"ts": 1770848340000, "open": 2.109, "high": 2.109, "low": 2.109, "close": 2.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848400000, "open": 2.105, "high": 2.105, "low": 2.098, "close": 2.102, "volume": 21.3, "quote_volume": 44.73858, "trades": 6, "taker_buy_volume": 7.17, "taker_buy_quote": 15.08157}, {"ts": 1770848460000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848520000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848580000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848640000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848700000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848760000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 5.79, "quote_volume": 12.15321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848820000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 19.06, "quote_volume": 40.026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848880000, "open": 2.097, "high": 2.097, "low": 2.094, "close": 2.094, "volume": 200.0, "quote_volume": 418.83502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848940000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849000000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849060000, "open": 2.099, "high": 2.101, "low": 2.099, "close": 2.101, "volume": 17.16, "quote_volume": 36.04215, "trades": 9, "taker_buy_volume": 17.16, "taker_buy_quote": 36.04215}, {"ts": 1770849120000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849180000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849240000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 21.11, "quote_volume": 44.331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849300000, "open": 2.095, "high": 2.095, "low": 2.094, "close": 2.094, "volume": 19.89, "quote_volume": 41.66323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849360000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849420000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 3.28, "quote_volume": 6.87488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849480000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849540000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 192.48, "quote_volume": 403.63056, "trades": 5, "taker_buy_volume": 192.48, "taker_buy_quote": 403.63056}, {"ts": 1770849600000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849660000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849780000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 36.93, "quote_volume": 77.33142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849840000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849960000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850020000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850200000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850260000, "open": 2.091, "high": 2.091, "low": 2.087, "close": 2.087, "volume": 53.38, "quote_volume": 111.46871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850320000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 2.085, "high": 2.085, "low": 2.078, "close": 2.078, "volume": 282.99, "quote_volume": 588.65898, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850440000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850620000, "open": 2.082, "high": 2.088, "low": 2.082, "close": 2.088, "volume": 17.5, "quote_volume": 36.47679, "trades": 8, "taker_buy_volume": 17.5, "taker_buy_quote": 36.47679}, {"ts": 1770850680000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850800000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850860000, "open": 2.077, "high": 2.077, "low": 2.074, "close": 2.074, "volume": 49.49, "quote_volume": 102.77335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850920000, "open": 2.081, "high": 2.082, "low": 2.081, "close": 2.082, "volume": 189.79, "quote_volume": 395.13937, "trades": 5, "taker_buy_volume": 189.79, "taker_buy_quote": 395.13937}, {"ts": 1770850980000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851040000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851100000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851160000, "open": 2.085, "high": 2.09, "low": 2.085, "close": 2.09, "volume": 54.19, "quote_volume": 113.21443, "trades": 10, "taker_buy_volume": 54.19, "taker_buy_quote": 113.21443}, {"ts": 1770851220000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851280000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851400000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851460000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851520000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851580000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851640000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 9.56, "quote_volume": 19.95172, "trades": 1, "taker_buy_volume": 9.56, "taker_buy_quote": 19.95172}, {"ts": 1770851700000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851760000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 3.18, "quote_volume": 6.6303, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 6.6303}, {"ts": 1770851820000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851880000, "open": 2.085, "high": 2.085, "low": 2.085, "close": 2.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851940000, "open": 2.086, "high": 2.086, "low": 2.086, "close": 2.086, "volume": 74.05, "quote_volume": 154.4683, "trades": 1, "taker_buy_volume": 74.05, "taker_buy_quote": 154.4683}, {"ts": 1770852000000, "open": 2.086, "high": 2.086, "low": 2.077, "close": 2.077, "volume": 207.5, "quote_volume": 432.45356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852060000, "open": 2.076, "high": 2.076, "low": 2.075, "close": 2.075, "volume": 22.37, "quote_volume": 46.42365, "trades": 4, "taker_buy_volume": 16.47, "taker_buy_quote": 34.17525}, {"ts": 1770852120000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 8.6, "quote_volume": 17.8278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852180000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852240000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852300000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 24.61, "quote_volume": 51.09036, "trades": 6, "taker_buy_volume": 24.61, "taker_buy_quote": 51.09036}, {"ts": 1770852360000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852420000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852480000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852540000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852660000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 5.64, "quote_volume": 11.71992, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 11.71992}, {"ts": 1770852720000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852840000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852900000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852960000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853020000, "open": 2.078, "high": 2.078, "low": 2.078, "close": 2.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 12.41, "quote_volume": 25.8128, "trades": 1, "taker_buy_volume": 12.41, "taker_buy_quote": 25.8128}, {"ts": 1770853140000, "open": 2.083, "high": 2.086, "low": 2.083, "close": 2.086, "volume": 227.62, "quote_volume": 474.14845, "trades": 2, "taker_buy_volume": 227.62, "taker_buy_quote": 474.14845}, {"ts": 1770853200000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 3.67, "quote_volume": 7.66663, "trades": 1, "taker_buy_volume": 3.67, "taker_buy_quote": 7.66663}, {"ts": 1770853260000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853320000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853380000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853440000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853500000, "open": 2.088, "high": 2.088, "low": 2.087, "close": 2.087, "volume": 5.44, "quote_volume": 11.35605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853560000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853620000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853680000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853740000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853800000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853920000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853980000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854100000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 2.088, "high": 2.089, "low": 2.088, "close": 2.089, "volume": 47.22, "quote_volume": 98.59902, "trades": 3, "taker_buy_volume": 47.22, "taker_buy_quote": 98.59902}, {"ts": 1770854220000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854280000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854340000, "open": 2.089, "high": 2.089, "low": 2.089, "close": 2.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854400000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 6.22, "quote_volume": 13.01224, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 13.01224}, {"ts": 1770854460000, "open": 2.095, "high": 2.098, "low": 2.095, "close": 2.098, "volume": 13.58, "quote_volume": 28.46639, "trades": 3, "taker_buy_volume": 13.58, "taker_buy_quote": 28.46639}, {"ts": 1770854520000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 48.29, "quote_volume": 101.21584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854580000, "open": 2.089, "high": 2.09, "low": 2.087, "close": 2.09, "volume": 65.32, "quote_volume": 136.42777, "trades": 5, "taker_buy_volume": 2.77, "taker_buy_quote": 5.7893}, {"ts": 1770854640000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 4.96, "quote_volume": 10.37632, "trades": 2, "taker_buy_volume": 4.96, "taker_buy_quote": 10.37632}, {"ts": 1770854700000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854760000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854880000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 2.67, "quote_volume": 5.60967, "trades": 1, "taker_buy_volume": 2.67, "taker_buy_quote": 5.60967}, {"ts": 1770854940000, "open": 2.101, "high": 2.104, "low": 2.101, "close": 2.104, "volume": 10.11, "quote_volume": 21.26268, "trades": 3, "taker_buy_volume": 10.11, "taker_buy_quote": 21.26268}, {"ts": 1770855000000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855060000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855120000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855180000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855240000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855300000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855360000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855420000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855480000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855540000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855600000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855660000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 2.82, "quote_volume": 5.91918, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 5.91918}, {"ts": 1770855720000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855900000, "open": 2.099, "high": 2.099, "low": 2.099, "close": 2.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855960000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 24.59, "quote_volume": 51.58982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856020000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856080000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856140000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856200000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856260000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856320000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856380000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856440000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856560000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856620000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856680000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856920000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856980000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857040000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857160000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857220000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857280000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 19.77, "quote_volume": 41.47746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857340000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857400000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857520000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857580000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 19.32, "quote_volume": 40.51404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857640000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857700000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857760000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 2.097, "high": 2.097, "low": 2.097, "close": 2.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857880000, "open": 2.099, "high": 2.1, "low": 2.099, "close": 2.1, "volume": 126.34, "quote_volume": 265.27044, "trades": 4, "taker_buy_volume": 126.34, "taker_buy_quote": 265.27044}, {"ts": 1770857940000, "open": 2.1, "high": 2.1, "low": 2.097, "close": 2.097, "volume": 131.98, "quote_volume": 276.91416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858000000, "open": 2.091, "high": 2.092, "low": 2.091, "close": 2.092, "volume": 280.54, "quote_volume": 586.61334, "trades": 6, "taker_buy_volume": 4.2, "taker_buy_quote": 8.7864}, {"ts": 1770858060000, "open": 2.092, "high": 2.092, "low": 2.092, "close": 2.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858120000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 7.25, "quote_volume": 15.23225, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 15.23225}, {"ts": 1770858180000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858240000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858300000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 4.18, "quote_volume": 8.76128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858360000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858420000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858480000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 2.096, "high": 2.096, "low": 2.096, "close": 2.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858600000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 2.92, "quote_volume": 6.13492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858660000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858780000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 6.83, "quote_volume": 14.34983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858840000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858900000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 17.89, "quote_volume": 37.64056, "trades": 2, "taker_buy_volume": 17.89, "taker_buy_quote": 37.64056}, {"ts": 1770858960000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859020000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859080000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859140000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859260000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859320000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859560000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 62.27, "quote_volume": 131.01608, "trades": 2, "taker_buy_volume": 23.76, "taker_buy_quote": 49.99104}, {"ts": 1770859620000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 8.95, "quote_volume": 18.85765, "trades": 1, "taker_buy_volume": 8.95, "taker_buy_quote": 18.85765}, {"ts": 1770859680000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859740000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859800000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859860000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 2.77, "quote_volume": 5.8447, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 5.8447}, {"ts": 1770859920000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859980000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860040000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 2.104, "high": 2.104, "low": 2.103, "close": 2.103, "volume": 60.8, "quote_volume": 127.88473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 2.106, "high": 2.11, "low": 2.106, "close": 2.11, "volume": 5.86, "quote_volume": 12.352, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 12.352}, {"ts": 1770860220000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 9.03, "quote_volume": 19.08039, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 19.08039}, {"ts": 1770860280000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 37.88, "quote_volume": 80.04044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860340000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860400000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 23.21, "quote_volume": 49.04273, "trades": 2, "taker_buy_volume": 23.21, "taker_buy_quote": 49.04273}, {"ts": 1770860460000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860520000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860580000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860640000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860880000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860940000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 2.109, "high": 2.113, "low": 2.108, "close": 2.108, "volume": 663.98, "quote_volume": 1401.91471, "trades": 40, "taker_buy_volume": 174.31, "taker_buy_quote": 367.83506}, {"ts": 1770861060000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861120000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861180000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861240000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 3.0, "quote_volume": 6.318, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 6.318}, {"ts": 1770861300000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861360000, "open": 2.108, "high": 2.108, "low": 2.108, "close": 2.108, "volume": 24.19, "quote_volume": 50.99252, "trades": 1, "taker_buy_volume": 24.19, "taker_buy_quote": 50.99252}, {"ts": 1770861420000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 2.93, "quote_volume": 6.1823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861540000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861600000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861660000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861720000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861840000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861900000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 87.34, "quote_volume": 184.2874, "trades": 1, "taker_buy_volume": 87.34, "taker_buy_quote": 184.2874}, {"ts": 1770861960000, "open": 2.11, "high": 2.11, "low": 2.11, "close": 2.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862020000, "open": 2.113, "high": 2.116, "low": 2.113, "close": 2.116, "volume": 16.32, "quote_volume": 34.50822, "trades": 4, "taker_buy_volume": 16.32, "taker_buy_quote": 34.50822}, {"ts": 1770862080000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862140000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 70.78, "quote_volume": 149.98282, "trades": 4, "taker_buy_volume": 70.78, "taker_buy_quote": 149.98282}, {"ts": 1770862200000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862260000, "open": 2.116, "high": 2.116, "low": 2.113, "close": 2.113, "volume": 100.07, "quote_volume": 211.60137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862320000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862380000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862440000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 11.49, "quote_volume": 24.28986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862500000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862620000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862680000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862800000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862860000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863040000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863100000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863160000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 9.15, "quote_volume": 19.3614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 2.116, "high": 2.118, "low": 2.116, "close": 2.118, "volume": 124.22, "quote_volume": 262.98558, "trades": 4, "taker_buy_volume": 89.81, "taker_buy_quote": 190.17402}, {"ts": 1770863280000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863460000, "open": 2.118, "high": 2.124, "low": 2.118, "close": 2.124, "volume": 431.23, "quote_volume": 914.19647, "trades": 8, "taker_buy_volume": 428.52, "taker_buy_quote": 908.44043}, {"ts": 1770863520000, "open": 2.124, "high": 2.125, "low": 2.119, "close": 2.119, "volume": 885.68, "quote_volume": 1877.72298, "trades": 20, "taker_buy_volume": 14.59, "taker_buy_quote": 31.00375}, {"ts": 1770863580000, "open": 2.124, "high": 2.128, "low": 2.123, "close": 2.126, "volume": 775.51, "quote_volume": 1648.53535, "trades": 42, "taker_buy_volume": 494.33, "taker_buy_quote": 1050.89121}, {"ts": 1770863640000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863700000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863760000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 64.32, "quote_volume": 136.74432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863880000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863940000, "open": 2.124, "high": 2.124, "low": 2.123, "close": 2.123, "volume": 129.74, "quote_volume": 275.5242, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864000000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 2.12, "high": 2.121, "low": 2.12, "close": 2.121, "volume": 23.74, "quote_volume": 50.34961, "trades": 3, "taker_buy_volume": 23.74, "taker_buy_quote": 50.34961}, {"ts": 1770864120000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 51.69, "quote_volume": 109.73787, "trades": 7, "taker_buy_volume": 48.79, "taker_buy_quote": 103.58117}, {"ts": 1770864180000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864300000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 54.96, "quote_volume": 116.79, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864540000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864600000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 36.82, "quote_volume": 78.16886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864900000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865020000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 43.56, "quote_volume": 92.3472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 2.12, "high": 2.12, "low": 2.12, "close": 2.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865260000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 47.75, "quote_volume": 101.421, "trades": 2, "taker_buy_volume": 47.75, "taker_buy_quote": 101.421}, {"ts": 1770865320000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865380000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865440000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865500000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865560000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 5.95, "quote_volume": 12.67945, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 12.67945}, {"ts": 1770865680000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865740000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865800000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 6.14, "quote_volume": 13.10276, "trades": 1, "taker_buy_volume": 6.14, "taker_buy_quote": 13.10276}, {"ts": 1770865920000, "open": 2.133, "high": 2.134, "low": 2.133, "close": 2.134, "volume": 59.82, "quote_volume": 127.60649, "trades": 9, "taker_buy_volume": 10.43, "taker_buy_quote": 22.25762}, {"ts": 1770865980000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 6.07, "quote_volume": 12.95338, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.95338}, {"ts": 1770866160000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866220000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866280000, "open": 2.132, "high": 2.134, "low": 2.132, "close": 2.134, "volume": 12.14, "quote_volume": 25.89462, "trades": 2, "taker_buy_volume": 12.14, "taker_buy_quote": 25.89462}, {"ts": 1770866340000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866400000, "open": 2.134, "high": 2.137, "low": 2.134, "close": 2.137, "volume": 254.33, "quote_volume": 543.16125, "trades": 13, "taker_buy_volume": 104.82, "taker_buy_quote": 223.76433}, {"ts": 1770866460000, "open": 2.135, "high": 2.135, "low": 2.133, "close": 2.133, "volume": 12.14, "quote_volume": 25.90676, "trades": 2, "taker_buy_volume": 12.14, "taker_buy_quote": 25.90676}, {"ts": 1770866520000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 6.07, "quote_volume": 12.93517, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.93517}, {"ts": 1770866580000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866640000, "open": 2.132, "high": 2.139, "low": 2.131, "close": 2.137, "volume": 194.35, "quote_volume": 414.7967, "trades": 15, "taker_buy_volume": 29.05, "taker_buy_quote": 62.063}, {"ts": 1770866700000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 8.43, "quote_volume": 17.98962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866760000, "open": 2.137, "high": 2.138, "low": 2.137, "close": 2.138, "volume": 9.37, "quote_volume": 20.02699, "trades": 2, "taker_buy_volume": 9.37, "taker_buy_quote": 20.02699}, {"ts": 1770866820000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866880000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 2.138, "high": 2.14, "low": 2.138, "close": 2.14, "volume": 37.49, "quote_volume": 80.1723, "trades": 5, "taker_buy_volume": 9.34, "taker_buy_quote": 19.9876}, {"ts": 1770867120000, "open": 2.14, "high": 2.142, "low": 2.14, "close": 2.142, "volume": 30.45, "quote_volume": 65.16944, "trades": 5, "taker_buy_volume": 3.22, "taker_buy_quote": 6.89724}, {"ts": 1770867180000, "open": 2.143, "high": 2.146, "low": 2.143, "close": 2.143, "volume": 93.56, "quote_volume": 200.61574, "trades": 15, "taker_buy_volume": 48.18, "taker_buy_quote": 103.34536}, {"ts": 1770867240000, "open": 2.146, "high": 2.148, "low": 2.144, "close": 2.146, "volume": 69.28, "quote_volume": 148.65872, "trades": 14, "taker_buy_volume": 14.94, "taker_buy_quote": 32.06684}, {"ts": 1770867300000, "open": 2.144, "high": 2.144, "low": 2.143, "close": 2.143, "volume": 44.16, "quote_volume": 94.6669, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867360000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867480000, "open": 2.142, "high": 2.144, "low": 2.142, "close": 2.144, "volume": 58.05, "quote_volume": 124.39391, "trades": 5, "taker_buy_volume": 58.05, "taker_buy_quote": 124.39391}, {"ts": 1770867540000, "open": 2.144, "high": 2.147, "low": 2.144, "close": 2.147, "volume": 31.65, "quote_volume": 67.87581, "trades": 3, "taker_buy_volume": 13.44, "taker_buy_quote": 28.83357}, {"ts": 1770867600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867660000, "open": 2.148, "high": 2.149, "low": 2.147, "close": 2.147, "volume": 56.22, "quote_volume": 120.75903, "trades": 9, "taker_buy_volume": 11.74, "taker_buy_quote": 25.22319}, {"ts": 1770867720000, "open": 2.149, "high": 2.149, "low": 2.136, "close": 2.144, "volume": 567.52, "quote_volume": 1215.27049, "trades": 49, "taker_buy_volume": 204.57, "taker_buy_quote": 437.72034}, {"ts": 1770867780000, "open": 2.138, "high": 2.14, "low": 2.138, "close": 2.14, "volume": 10.88, "quote_volume": 23.27358, "trades": 3, "taker_buy_volume": 6.07, "taker_buy_quote": 12.9898}, {"ts": 1770867840000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867900000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867960000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868020000, "open": 2.138, "high": 2.144, "low": 2.138, "close": 2.144, "volume": 126.84, "quote_volume": 271.56216, "trades": 8, "taker_buy_volume": 126.84, "taker_buy_quote": 271.56216}, {"ts": 1770868080000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 6.07, "quote_volume": 13.01408, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 13.01408}, {"ts": 1770868200000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868260000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868320000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 20.98, "quote_volume": 44.93916, "trades": 3, "taker_buy_volume": 20.98, "taker_buy_quote": 44.93916}, {"ts": 1770868440000, "open": 2.141, "high": 2.142, "low": 2.141, "close": 2.142, "volume": 381.57, "quote_volume": 816.97002, "trades": 2, "taker_buy_volume": 381.57, "taker_buy_quote": 816.97002}, {"ts": 1770868500000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 2.143, "high": 2.144, "low": 2.141, "close": 2.144, "volume": 169.7, "quote_volume": 363.65669, "trades": 13, "taker_buy_volume": 78.71, "taker_buy_quote": 168.7421}, {"ts": 1770868620000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868680000, "open": 2.146, "high": 2.149, "low": 2.146, "close": 2.148, "volume": 58.51, "quote_volume": 125.67576, "trades": 7, "taker_buy_volume": 14.49, "taker_buy_quote": 31.1208}, {"ts": 1770868740000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868800000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868860000, "open": 2.148, "high": 2.149, "low": 2.147, "close": 2.149, "volume": 23.69, "quote_volume": 50.88571, "trades": 4, "taker_buy_volume": 2.32, "taker_buy_quote": 4.98568}, {"ts": 1770868920000, "open": 2.148, "high": 2.148, "low": 2.143, "close": 2.143, "volume": 79.28, "quote_volume": 170.19078, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868980000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869040000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869100000, "open": 2.145, "high": 2.151, "low": 2.143, "close": 2.143, "volume": 193.26, "quote_volume": 414.91038, "trades": 14, "taker_buy_volume": 105.25, "taker_buy_quote": 226.15473}, {"ts": 1770869160000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869220000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 18.7, "quote_volume": 40.0367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869280000, "open": 2.14, "high": 2.14, "low": 2.139, "close": 2.139, "volume": 35.48, "quote_volume": 75.91412, "trades": 8, "taker_buy_volume": 13.08, "taker_buy_quote": 27.97812}, {"ts": 1770869340000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 6.07, "quote_volume": 12.9898, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.9898}, {"ts": 1770869400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 2.139, "high": 2.139, "low": 2.138, "close": 2.138, "volume": 55.19, "quote_volume": 118.01443, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869520000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 9.36, "quote_volume": 20.02104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869580000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869640000, "open": 2.139, "high": 2.139, "low": 2.138, "close": 2.138, "volume": 37.9, "quote_volume": 81.03956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869700000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "open": 2.138, "high": 2.142, "low": 2.138, "close": 2.142, "volume": 12.14, "quote_volume": 25.9796, "trades": 2, "taker_buy_volume": 12.14, "taker_buy_quote": 25.9796}, {"ts": 1770869820000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 7.22, "quote_volume": 15.42192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869880000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 9.18, "quote_volume": 19.58094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869940000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 6.07, "quote_volume": 12.94731, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.94731}, {"ts": 1770870000000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 6.07, "quote_volume": 12.95338, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.95338}, {"ts": 1770870060000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 6.07, "quote_volume": 12.95338, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.95338}, {"ts": 1770870120000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870180000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870240000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 6.07, "quote_volume": 12.95338, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.95338}, {"ts": 1770870300000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870360000, "open": 2.139, "high": 2.141, "low": 2.139, "close": 2.141, "volume": 24.45, "quote_volume": 52.33531, "trades": 2, "taker_buy_volume": 24.45, "taker_buy_quote": 52.33531}, {"ts": 1770870420000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 29.43, "quote_volume": 62.9802, "trades": 2, "taker_buy_volume": 29.43, "taker_buy_quote": 62.9802}, {"ts": 1770870480000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 6.07, "quote_volume": 12.99587, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 12.99587}, {"ts": 1770870600000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870660000, "open": 2.144, "high": 2.147, "low": 2.144, "close": 2.144, "volume": 72.41, "quote_volume": 155.32176, "trades": 6, "taker_buy_volume": 33.33, "taker_buy_quote": 71.53424}, {"ts": 1770870720000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 21.49, "quote_volume": 46.01009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870780000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870840000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 6.07, "quote_volume": 13.00801, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 13.00801}, {"ts": 1770870900000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870960000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 6.07, "quote_volume": 13.01408, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 13.01408}, {"ts": 1770871020000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871080000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871140000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871200000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871260000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871320000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871380000, "open": 2.144, "high": 2.144, "low": 2.143, "close": 2.143, "volume": 8.86, "quote_volume": 18.99305, "trades": 2, "taker_buy_volume": 6.07, "taker_buy_quote": 13.01408}, {"ts": 1770871440000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "open": 2.146, "high": 2.147, "low": 2.146, "close": 2.147, "volume": 11.38, "quote_volume": 24.42679, "trades": 2, "taker_buy_volume": 11.38, "taker_buy_quote": 24.42679}, {"ts": 1770871560000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871620000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871680000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 13.98, "quote_volume": 30.00108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871800000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871860000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871980000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 18.64, "quote_volume": 39.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872040000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 5.31, "quote_volume": 11.38995, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.38995}, {"ts": 1770872100000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 5.31, "quote_volume": 11.38995, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.38995}, {"ts": 1770872220000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872340000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872400000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872460000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 24.24, "quote_volume": 51.97056, "trades": 2, "taker_buy_volume": 24.24, "taker_buy_quote": 51.97056}, {"ts": 1770872520000, "open": 2.146, "high": 2.148, "low": 2.146, "close": 2.148, "volume": 14.61, "quote_volume": 31.37166, "trades": 2, "taker_buy_volume": 14.61, "taker_buy_quote": 31.37166}, {"ts": 1770872580000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 2.148, "high": 2.152, "low": 2.148, "close": 2.15, "volume": 102.7, "quote_volume": 220.69425, "trades": 8, "taker_buy_volume": 102.7, "taker_buy_quote": 220.69425}, {"ts": 1770872700000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872760000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872820000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872880000, "open": 2.148, "high": 2.148, "low": 2.143, "close": 2.147, "volume": 243.11, "quote_volume": 521.80205, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872940000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873000000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 5.31, "quote_volume": 11.3634, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.3634}, {"ts": 1770873120000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 2.88, "quote_volume": 6.15744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873180000, "open": 2.136, "high": 2.136, "low": 2.133, "close": 2.133, "volume": 14.92, "quote_volume": 31.84584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873240000, "open": 2.13, "high": 2.13, "low": 2.129, "close": 2.129, "volume": 80.43, "quote_volume": 171.30238, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873300000, "open": 2.13, "high": 2.133, "low": 2.13, "close": 2.133, "volume": 54.18, "quote_volume": 115.55001, "trades": 3, "taker_buy_volume": 54.18, "taker_buy_quote": 115.55001}, {"ts": 1770873360000, "open": 2.133, "high": 2.134, "low": 2.133, "close": 2.134, "volume": 13.52, "quote_volume": 28.84637, "trades": 2, "taker_buy_volume": 13.52, "taker_buy_quote": 28.84637}, {"ts": 1770873420000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873480000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 2.97, "quote_volume": 6.32313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873540000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873600000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 5.31, "quote_volume": 11.32623, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.32623}, {"ts": 1770873660000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873720000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873780000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873900000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873960000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874020000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874080000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874140000, "open": 2.143, "high": 2.145, "low": 2.143, "close": 2.145, "volume": 7.81, "quote_volume": 16.74243, "trades": 2, "taker_buy_volume": 7.81, "taker_buy_quote": 16.74243}, {"ts": 1770874200000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 23.31, "quote_volume": 49.99995, "trades": 2, "taker_buy_volume": 23.31, "taker_buy_quote": 49.99995}, {"ts": 1770874260000, "open": 2.145, "high": 2.148, "low": 2.145, "close": 2.148, "volume": 15.98, "quote_volume": 34.3002, "trades": 3, "taker_buy_volume": 15.98, "taker_buy_quote": 34.3002}, {"ts": 1770874320000, "open": 2.149, "high": 2.152, "low": 2.149, "close": 2.151, "volume": 41.09, "quote_volume": 88.37322, "trades": 7, "taker_buy_volume": 25.1, "taker_buy_quote": 53.97873}, {"ts": 1770874380000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874440000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874500000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 69.82, "quote_volume": 150.113, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874560000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874620000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874680000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 2.154, "high": 2.154, "low": 2.153, "close": 2.153, "volume": 14.89, "quote_volume": 32.06165, "trades": 5, "taker_buy_volume": 3.48, "taker_buy_quote": 7.49592}, {"ts": 1770874860000, "open": 2.155, "high": 2.155, "low": 2.154, "close": 2.154, "volume": 60.61, "quote_volume": 130.56713, "trades": 4, "taker_buy_volume": 13.19, "taker_buy_quote": 28.42445}, {"ts": 1770874920000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 7.69, "quote_volume": 16.57964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874980000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875040000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 6.15, "quote_volume": 13.2717, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 13.2717}, {"ts": 1770875160000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875220000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875280000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875340000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875400000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 60.96, "quote_volume": 131.55168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875520000, "open": 2.158, "high": 2.159, "low": 2.158, "close": 2.159, "volume": 46.21, "quote_volume": 99.72383, "trades": 3, "taker_buy_volume": 46.21, "taker_buy_quote": 99.72383}, {"ts": 1770875580000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 33.08, "quote_volume": 71.41972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875760000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 88.9, "quote_volume": 191.9351, "trades": 8, "taker_buy_volume": 56.46, "taker_buy_quote": 121.89714}, {"ts": 1770875820000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875880000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875940000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876000000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876060000, "open": 2.158, "high": 2.16, "low": 2.158, "close": 2.16, "volume": 91.74, "quote_volume": 198.03109, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876120000, "open": 2.16, "high": 2.163, "low": 2.16, "close": 2.163, "volume": 52.67, "quote_volume": 113.84173, "trades": 10, "taker_buy_volume": 52.67, "taker_buy_quote": 113.84173}, {"ts": 1770876180000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 94.54, "quote_volume": 204.58456, "trades": 10, "taker_buy_volume": 25.52, "taker_buy_quote": 55.22528}, {"ts": 1770876240000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 27.39, "quote_volume": 59.24457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876300000, "open": 2.162, "high": 2.166, "low": 2.162, "close": 2.164, "volume": 113.29, "quote_volume": 245.25509, "trades": 7, "taker_buy_volume": 90.97, "taker_buy_quote": 196.94089}, {"ts": 1770876360000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876420000, "open": 2.166, "high": 2.166, "low": 2.164, "close": 2.164, "volume": 62.16, "quote_volume": 134.62733, "trades": 6, "taker_buy_volume": 43.56, "taker_buy_quote": 94.35096}, {"ts": 1770876480000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 2.167, "high": 2.172, "low": 2.167, "close": 2.172, "volume": 198.55, "quote_volume": 430.61407, "trades": 11, "taker_buy_volume": 112.41, "taker_buy_quote": 243.74363}, {"ts": 1770876600000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 6.55, "quote_volume": 14.23315, "trades": 1, "taker_buy_volume": 6.55, "taker_buy_quote": 14.23315}, {"ts": 1770876660000, "open": 2.173, "high": 2.175, "low": 2.17, "close": 2.173, "volume": 218.26, "quote_volume": 474.20835, "trades": 20, "taker_buy_volume": 60.79, "taker_buy_quote": 132.11641}, {"ts": 1770876720000, "open": 2.174, "high": 2.176, "low": 2.174, "close": 2.176, "volume": 15.46, "quote_volume": 33.62727, "trades": 3, "taker_buy_volume": 15.46, "taker_buy_quote": 33.62727}, {"ts": 1770876780000, "open": 2.176, "high": 2.178, "low": 2.176, "close": 2.178, "volume": 101.55, "quote_volume": 221.07394, "trades": 6, "taker_buy_volume": 49.97, "taker_buy_quote": 108.74534}, {"ts": 1770876840000, "open": 2.175, "high": 2.175, "low": 2.171, "close": 2.174, "volume": 503.37, "quote_volume": 1093.40647, "trades": 17, "taker_buy_volume": 47.4, "taker_buy_quote": 103.0476}, {"ts": 1770876900000, "open": 2.175, "high": 2.178, "low": 2.173, "close": 2.178, "volume": 170.61, "quote_volume": 371.40256, "trades": 11, "taker_buy_volume": 104.56, "taker_buy_quote": 227.61352}, {"ts": 1770876960000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877020000, "open": 2.176, "high": 2.178, "low": 2.176, "close": 2.178, "volume": 100.8, "quote_volume": 219.44184, "trades": 3, "taker_buy_volume": 93.84, "taker_buy_quote": 204.28296}, {"ts": 1770877080000, "open": 2.175, "high": 2.176, "low": 2.174, "close": 2.176, "volume": 36.03, "quote_volume": 78.3376, "trades": 4, "taker_buy_volume": 2.29, "taker_buy_quote": 4.98304}, {"ts": 1770877140000, "open": 2.175, "high": 2.175, "low": 2.173, "close": 2.175, "volume": 103.17, "quote_volume": 224.29333, "trades": 4, "taker_buy_volume": 94.27, "taker_buy_quote": 204.93583}, {"ts": 1770877200000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877260000, "open": 2.173, "high": 2.176, "low": 2.173, "close": 2.176, "volume": 148.99, "quote_volume": 324.00325, "trades": 6, "taker_buy_volume": 148.99, "taker_buy_quote": 324.00325}, {"ts": 1770877320000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 5.31, "quote_volume": 11.56518, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 11.56518}, {"ts": 1770877380000, "open": 2.177, "high": 2.178, "low": 2.176, "close": 2.176, "volume": 130.51, "quote_volume": 284.09643, "trades": 10, "taker_buy_volume": 85.15, "taker_buy_quote": 185.37883}, {"ts": 1770877440000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 2.179, "high": 2.186, "low": 2.179, "close": 2.185, "volume": 304.85, "quote_volume": 665.20572, "trades": 24, "taker_buy_volume": 104.2, "taker_buy_quote": 227.35704}, {"ts": 1770877560000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877620000, "open": 2.186, "high": 2.189, "low": 2.185, "close": 2.189, "volume": 101.13, "quote_volume": 221.13113, "trades": 6, "taker_buy_volume": 50.26, "taker_buy_quote": 109.97027}, {"ts": 1770877680000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 4.09, "quote_volume": 8.93665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877740000, "open": 2.185, "high": 2.193, "low": 2.185, "close": 2.191, "volume": 389.77, "quote_volume": 853.64294, "trades": 22, "taker_buy_volume": 332.77, "taker_buy_quote": 729.06748}, {"ts": 1770877800000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877860000, "open": 2.187, "high": 2.191, "low": 2.187, "close": 2.19, "volume": 106.38, "quote_volume": 232.85649, "trades": 6, "taker_buy_volume": 67.28, "taker_buy_quote": 147.18839}, {"ts": 1770877920000, "open": 2.191, "high": 2.192, "low": 2.191, "close": 2.192, "volume": 11.27, "quote_volume": 24.69788, "trades": 2, "taker_buy_volume": 11.27, "taker_buy_quote": 24.69788}, {"ts": 1770877980000, "open": 2.191, "high": 2.192, "low": 2.19, "close": 2.192, "volume": 124.67, "quote_volume": 273.15164, "trades": 10, "taker_buy_volume": 80.38, "taker_buy_quote": 176.06796}, {"ts": 1770878040000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 50.26, "quote_volume": 110.0694, "trades": 1, "taker_buy_volume": 50.26, "taker_buy_quote": 110.0694}, {"ts": 1770878100000, "open": 2.19, "high": 2.192, "low": 2.19, "close": 2.192, "volume": 101.1, "quote_volume": 221.50446, "trades": 8, "taker_buy_volume": 56.35, "taker_buy_quote": 123.41246}, {"ts": 1770878160000, "open": 2.189, "high": 2.189, "low": 2.188, "close": 2.188, "volume": 22.89, "quote_volume": 50.08658, "trades": 5, "taker_buy_volume": 17.23, "taker_buy_quote": 37.69924}, {"ts": 1770878220000, "open": 2.189, "high": 2.19, "low": 2.188, "close": 2.189, "volume": 107.29, "quote_volume": 234.85174, "trades": 6, "taker_buy_volume": 55.48, "taker_buy_quote": 121.44572}, {"ts": 1770878280000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 2.188, "high": 2.188, "low": 2.187, "close": 2.187, "volume": 50.21, "quote_volume": 109.85622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878400000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878460000, "open": 2.189, "high": 2.192, "low": 2.188, "close": 2.19, "volume": 180.87, "quote_volume": 396.09828, "trades": 10, "taker_buy_volume": 50.11, "taker_buy_quote": 109.7916}, {"ts": 1770878520000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 34.21, "quote_volume": 74.9199, "trades": 1, "taker_buy_volume": 34.21, "taker_buy_quote": 74.9199}, {"ts": 1770878580000, "open": 2.188, "high": 2.189, "low": 2.186, "close": 2.189, "volume": 179.77, "quote_volume": 393.29563, "trades": 15, "taker_buy_volume": 41.07, "taker_buy_quote": 89.88435}, {"ts": 1770878640000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 5.96, "quote_volume": 13.04644, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 13.04644}, {"ts": 1770878700000, "open": 2.192, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 194.91, "quote_volume": 427.30002, "trades": 6, "taker_buy_volume": 162.97, "taker_buy_quote": 357.28754}, {"ts": 1770878760000, "open": 2.195, "high": 2.199, "low": 2.195, "close": 2.196, "volume": 109.38, "quote_volume": 240.33212, "trades": 7, "taker_buy_volume": 68.93, "taker_buy_quote": 151.52074}, {"ts": 1770878820000, "open": 2.196, "high": 2.204, "low": 2.196, "close": 2.201, "volume": 420.62, "quote_volume": 925.74048, "trades": 24, "taker_buy_volume": 399.05, "taker_buy_quote": 878.27135}, {"ts": 1770878880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878940000, "open": 2.201, "high": 2.205, "low": 2.201, "close": 2.205, "volume": 106.75, "quote_volume": 235.158, "trades": 7, "taker_buy_volume": 17.23, "taker_buy_quote": 37.96896}, {"ts": 1770879000000, "open": 2.203, "high": 2.206, "low": 2.203, "close": 2.206, "volume": 53.72, "quote_volume": 118.48553, "trades": 4, "taker_buy_volume": 53.72, "taker_buy_quote": 118.48553}, {"ts": 1770879060000, "open": 2.202, "high": 2.206, "low": 2.202, "close": 2.206, "volume": 101.0, "quote_volume": 222.60297, "trades": 10, "taker_buy_volume": 95.88, "taker_buy_quote": 211.32873}, {"ts": 1770879120000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 2.206, "high": 2.208, "low": 2.2, "close": 2.203, "volume": 144.21, "quote_volume": 318.05735, "trades": 19, "taker_buy_volume": 77.55, "taker_buy_quote": 171.02309}, {"ts": 1770879240000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 188.39, "quote_volume": 414.83478, "trades": 3, "taker_buy_volume": 185.61, "taker_buy_quote": 408.71322}, {"ts": 1770879300000, "open": 2.202, "high": 2.203, "low": 2.2, "close": 2.2, "volume": 125.46, "quote_volume": 276.28903, "trades": 12, "taker_buy_volume": 50.08, "taker_buy_quote": 110.27616}, {"ts": 1770879360000, "open": 2.202, "high": 2.202, "low": 2.201, "close": 2.201, "volume": 28.0, "quote_volume": 61.64438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 2.2, "high": 2.2, "low": 2.198, "close": 2.198, "volume": 150.17, "quote_volume": 330.10942, "trades": 15, "taker_buy_volume": 5.96, "taker_buy_quote": 13.10008}, {"ts": 1770879480000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879540000, "open": 2.196, "high": 2.198, "low": 2.195, "close": 2.195, "volume": 153.5, "quote_volume": 337.14192, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879600000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 11.27, "quote_volume": 24.77742, "trades": 2, "taker_buy_volume": 11.27, "taker_buy_quote": 24.77742}, {"ts": 1770879660000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 109.97, "quote_volume": 241.934, "trades": 5, "taker_buy_volume": 56.43, "taker_buy_quote": 124.146}, {"ts": 1770879720000, "open": 2.197, "high": 2.197, "low": 2.193, "close": 2.193, "volume": 201.07, "quote_volume": 441.20537, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879780000, "open": 2.191, "high": 2.191, "low": 2.188, "close": 2.191, "volume": 162.53, "quote_volume": 355.89659, "trades": 8, "taker_buy_volume": 155.92, "taker_buy_quote": 341.42069}, {"ts": 1770879840000, "open": 2.191, "high": 2.191, "low": 2.19, "close": 2.19, "volume": 14.04, "quote_volume": 30.75568, "trades": 3, "taker_buy_volume": 14.04, "taker_buy_quote": 30.75568}, {"ts": 1770879900000, "open": 2.193, "high": 2.196, "low": 2.192, "close": 2.196, "volume": 110.78, "quote_volume": 243.05963, "trades": 6, "taker_buy_volume": 5.96, "taker_buy_quote": 13.07624}, {"ts": 1770879960000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 4.68, "quote_volume": 10.23516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 2.187, "high": 2.191, "low": 2.187, "close": 2.191, "volume": 130.56, "quote_volume": 285.75264, "trades": 6, "taker_buy_volume": 33.45, "taker_buy_quote": 73.27147}, {"ts": 1770880080000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 2.191, "high": 2.193, "low": 2.191, "close": 2.193, "volume": 100.94, "quote_volume": 221.26072, "trades": 2, "taker_buy_volume": 50.35, "taker_buy_quote": 110.31685}, {"ts": 1770880200000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880260000, "open": 2.194, "high": 2.198, "low": 2.192, "close": 2.198, "volume": 158.28, "quote_volume": 347.32078, "trades": 12, "taker_buy_volume": 158.28, "taker_buy_quote": 347.32078}, {"ts": 1770880320000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "open": 2.194, "high": 2.198, "low": 2.194, "close": 2.194, "volume": 147.82, "quote_volume": 324.52016, "trades": 6, "taker_buy_volume": 101.65, "taker_buy_quote": 223.22318}, {"ts": 1770880440000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880500000, "open": 2.196, "high": 2.196, "low": 2.195, "close": 2.195, "volume": 159.57, "quote_volume": 350.27548, "trades": 20, "taker_buy_volume": 31.86, "taker_buy_quote": 69.9327}, {"ts": 1770880560000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "open": 2.195, "high": 2.197, "low": 2.195, "close": 2.197, "volume": 101.73, "quote_volume": 223.39885, "trades": 4, "taker_buy_volume": 4.75, "taker_buy_quote": 10.42625}, {"ts": 1770880680000, "open": 2.199, "high": 2.199, "low": 2.197, "close": 2.197, "volume": 56.0, "quote_volume": 123.09366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880740000, "open": 2.2, "high": 2.2, "low": 2.198, "close": 2.198, "volume": 132.85, "quote_volume": 292.15166, "trades": 5, "taker_buy_volume": 22.72, "taker_buy_quote": 49.984}, {"ts": 1770880800000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880860000, "open": 2.198, "high": 2.2, "low": 2.197, "close": 2.2, "volume": 104.37, "quote_volume": 229.45999, "trades": 5, "taker_buy_volume": 57.86, "taker_buy_quote": 127.23396}, {"ts": 1770880920000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880980000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 302.89, "quote_volume": 666.53347, "trades": 9, "taker_buy_volume": 189.22, "taker_buy_quote": 416.31925}, {"ts": 1770881040000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 2.39, "quote_volume": 5.26756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881100000, "open": 2.206, "high": 2.209, "low": 2.206, "close": 2.209, "volume": 179.04, "quote_volume": 395.23606, "trades": 11, "taker_buy_volume": 18.1, "taker_buy_quote": 39.95575}, {"ts": 1770881160000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881220000, "open": 2.207, "high": 2.207, "low": 2.205, "close": 2.207, "volume": 141.82, "quote_volume": 312.92355, "trades": 16, "taker_buy_volume": 51.2, "taker_buy_quote": 112.95922}, {"ts": 1770881280000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 2.206, "high": 2.209, "low": 2.205, "close": 2.209, "volume": 100.95, "quote_volume": 222.81375, "trades": 9, "taker_buy_volume": 43.56, "taker_buy_quote": 96.22404}, {"ts": 1770881400000, "open": 2.207, "high": 2.21, "low": 2.207, "close": 2.21, "volume": 135.53, "quote_volume": 299.19404, "trades": 8, "taker_buy_volume": 91.97, "taker_buy_quote": 203.05712}, {"ts": 1770881460000, "open": 2.208, "high": 2.212, "low": 2.208, "close": 2.211, "volume": 126.78, "quote_volume": 280.11577, "trades": 11, "taker_buy_volume": 73.29, "taker_buy_quote": 161.94922}, {"ts": 1770881520000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 15.01, "quote_volume": 33.20212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 2.212, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 101.34, "quote_volume": 224.26506, "trades": 6, "taker_buy_volume": 94.41, "taker_buy_quote": 208.92204}, {"ts": 1770881640000, "open": 2.211, "high": 2.211, "low": 2.207, "close": 2.207, "volume": 42.46, "quote_volume": 93.7997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881700000, "open": 2.21, "high": 2.212, "low": 2.21, "close": 2.212, "volume": 116.27, "quote_volume": 257.05724, "trades": 4, "taker_buy_volume": 50.01, "taker_buy_quote": 110.5221}, {"ts": 1770881760000, "open": 2.208, "high": 2.208, "low": 2.204, "close": 2.204, "volume": 26.88, "quote_volume": 59.316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881820000, "open": 2.204, "high": 2.208, "low": 2.204, "close": 2.208, "volume": 101.53, "quote_volume": 223.92953, "trades": 7, "taker_buy_volume": 50.96, "taker_buy_quote": 112.47325}, {"ts": 1770881880000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 29.05, "quote_volume": 64.0843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881940000, "open": 2.206, "high": 2.208, "low": 2.206, "close": 2.208, "volume": 101.15, "quote_volume": 223.2375, "trades": 3, "taker_buy_volume": 7.29, "taker_buy_quote": 16.08174}, {"ts": 1770882000000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 4.56, "quote_volume": 10.05936, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 10.05936}, {"ts": 1770882060000, "open": 2.206, "high": 2.208, "low": 2.206, "close": 2.208, "volume": 100.69, "quote_volume": 222.22346, "trades": 3, "taker_buy_volume": 93.59, "taker_buy_quote": 206.54666}, {"ts": 1770882120000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882180000, "open": 2.204, "high": 2.207, "low": 2.202, "close": 2.202, "volume": 144.93, "quote_volume": 319.47788, "trades": 5, "taker_buy_volume": 50.98, "taker_buy_quote": 112.4693}, {"ts": 1770882240000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 2.203, "high": 2.203, "low": 2.201, "close": 2.201, "volume": 140.07, "quote_volume": 308.52568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882360000, "open": 2.199, "high": 2.201, "low": 2.198, "close": 2.201, "volume": 103.03, "quote_volume": 226.55561, "trades": 8, "taker_buy_volume": 2.94, "taker_buy_quote": 6.47094}, {"ts": 1770882420000, "open": 2.202, "high": 2.203, "low": 2.201, "close": 2.203, "volume": 100.73, "quote_volume": 221.82631, "trades": 6, "taker_buy_volume": 43.56, "taker_buy_quote": 95.96268}, {"ts": 1770882480000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882540000, "open": 2.203, "high": 2.207, "low": 2.203, "close": 2.207, "volume": 151.31, "quote_volume": 333.5918, "trades": 6, "taker_buy_volume": 151.31, "taker_buy_quote": 333.5918}, {"ts": 1770882600000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882660000, "open": 2.206, "high": 2.207, "low": 2.205, "close": 2.207, "volume": 100.96, "quote_volume": 222.74317, "trades": 9, "taker_buy_volume": 65.89, "taker_buy_quote": 145.37457}, {"ts": 1770882720000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 4.52, "quote_volume": 9.98016, "trades": 1, "taker_buy_volume": 4.52, "taker_buy_quote": 9.98016}, {"ts": 1770882780000, "open": 2.207, "high": 2.208, "low": 2.206, "close": 2.208, "volume": 101.57, "quote_volume": 224.17427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882840000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 22.62, "quote_volume": 49.9902, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 49.9902}, {"ts": 1770882900000, "open": 2.21, "high": 2.214, "low": 2.21, "close": 2.214, "volume": 101.11, "quote_volume": 223.65686, "trades": 4, "taker_buy_volume": 93.73, "taker_buy_quote": 207.31754}, {"ts": 1770882960000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883020000, "open": 2.211, "high": 2.215, "low": 2.209, "close": 2.215, "volume": 141.16, "quote_volume": 312.20746, "trades": 17, "taker_buy_volume": 71.12, "taker_buy_quote": 157.38044}, {"ts": 1770883080000, "open": 2.216, "high": 2.219, "low": 2.214, "close": 2.219, "volume": 133.81, "quote_volume": 296.47199, "trades": 12, "taker_buy_volume": 79.45, "taker_buy_quote": 176.07379}, {"ts": 1770883140000, "open": 2.217, "high": 2.219, "low": 2.217, "close": 2.219, "volume": 100.78, "quote_volume": 223.52994, "trades": 3, "taker_buy_volume": 50.44, "taker_buy_quote": 111.82548}, {"ts": 1770883200000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 14.48, "quote_volume": 32.10216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883260000, "open": 2.216, "high": 2.221, "low": 2.215, "close": 2.221, "volume": 208.45, "quote_volume": 462.13525, "trades": 21, "taker_buy_volume": 44.58, "taker_buy_quote": 98.86044}, {"ts": 1770883320000, "open": 2.218, "high": 2.218, "low": 2.213, "close": 2.217, "volume": 137.9, "quote_volume": 305.61214, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883380000, "open": 2.217, "high": 2.217, "low": 2.214, "close": 2.215, "volume": 167.06, "quote_volume": 370.08288, "trades": 13, "taker_buy_volume": 53.69, "taker_buy_quote": 118.93023}, {"ts": 1770883440000, "open": 2.218, "high": 2.218, "low": 2.216, "close": 2.216, "volume": 106.56, "quote_volume": 236.21028, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883500000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 101.26, "quote_volume": 224.39216, "trades": 10, "taker_buy_volume": 50.49, "taker_buy_quote": 111.88584}, {"ts": 1770883560000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 16.46, "quote_volume": 36.52474, "trades": 5, "taker_buy_volume": 16.46, "taker_buy_quote": 36.52474}, {"ts": 1770883620000, "open": 2.219, "high": 2.219, "low": 2.214, "close": 2.219, "volume": 423.3, "quote_volume": 937.72271, "trades": 19, "taker_buy_volume": 128.43, "taker_buy_quote": 284.59761}, {"ts": 1770883680000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 28.64, "quote_volume": 63.60944, "trades": 5, "taker_buy_volume": 28.64, "taker_buy_quote": 63.60944}, {"ts": 1770883740000, "open": 2.219, "high": 2.221, "low": 2.219, "close": 2.221, "volume": 59.32, "quote_volume": 131.6491, "trades": 3, "taker_buy_volume": 59.32, "taker_buy_quote": 131.6491}, {"ts": 1770883800000, "open": 2.222, "high": 2.223, "low": 2.221, "close": 2.223, "volume": 53.44, "quote_volume": 118.74551, "trades": 10, "taker_buy_volume": 25.72, "taker_buy_quote": 57.16292}, {"ts": 1770883860000, "open": 2.221, "high": 2.223, "low": 2.221, "close": 2.223, "volume": 110.71, "quote_volume": 246.00747, "trades": 7, "taker_buy_volume": 93.99, "taker_buy_quote": 208.83891}, {"ts": 1770883920000, "open": 2.221, "high": 2.224, "low": 2.22, "close": 2.224, "volume": 44.83, "quote_volume": 99.64192, "trades": 9, "taker_buy_volume": 34.59, "taker_buy_quote": 76.90011}, {"ts": 1770883980000, "open": 2.222, "high": 2.224, "low": 2.222, "close": 2.223, "volume": 109.96, "quote_volume": 244.39714, "trades": 7, "taker_buy_volume": 66.4, "taker_buy_quote": 147.60682}, {"ts": 1770884040000, "open": 2.223, "high": 2.226, "low": 2.222, "close": 2.226, "volume": 208.04, "quote_volume": 462.65926, "trades": 38, "taker_buy_volume": 106.15, "taker_buy_quote": 236.02883}, {"ts": 1770884100000, "open": 2.225, "high": 2.24, "low": 2.224, "close": 2.229, "volume": 2699.34, "quote_volume": 6027.96543, "trades": 73, "taker_buy_volume": 2272.16, "taker_buy_quote": 5075.79036}, {"ts": 1770884160000, "open": 2.231, "high": 2.232, "low": 2.231, "close": 2.232, "volume": 51.92, "quote_volume": 115.85786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 2.232, "high": 2.233, "low": 2.229, "close": 2.229, "volume": 803.13, "quote_volume": 1790.61399, "trades": 18, "taker_buy_volume": 66.1, "taker_buy_quote": 147.34475}, {"ts": 1770884280000, "open": 2.232, "high": 2.233, "low": 2.232, "close": 2.233, "volume": 28.48, "quote_volume": 63.57769, "trades": 7, "taker_buy_volume": 16.53, "taker_buy_quote": 36.90529}, {"ts": 1770884340000, "open": 2.233, "high": 2.236, "low": 2.227, "close": 2.227, "volume": 207.77, "quote_volume": 463.61203, "trades": 13, "taker_buy_volume": 56.78, "taker_buy_quote": 126.80531}, {"ts": 1770884400000, "open": 2.232, "high": 2.232, "low": 2.231, "close": 2.231, "volume": 49.29, "quote_volume": 109.9874, "trades": 7, "taker_buy_volume": 19.43, "taker_buy_quote": 43.34833}, {"ts": 1770884460000, "open": 2.231, "high": 2.236, "low": 2.23, "close": 2.233, "volume": 139.0, "quote_volume": 310.3055, "trades": 11, "taker_buy_volume": 56.01, "taker_buy_quote": 125.0186}, {"ts": 1770884520000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 8.96, "quote_volume": 20.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884580000, "open": 2.233, "high": 2.236, "low": 2.233, "close": 2.234, "volume": 122.12, "quote_volume": 272.89024, "trades": 6, "taker_buy_volume": 62.28, "taker_buy_quote": 139.10592}, {"ts": 1770884640000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884700000, "open": 2.234, "high": 2.245, "low": 2.234, "close": 2.242, "volume": 927.15, "quote_volume": 2077.68826, "trades": 29, "taker_buy_volume": 900.24, "taker_buy_quote": 2017.37861}, {"ts": 1770884760000, "open": 2.242, "high": 2.242, "low": 2.237, "close": 2.237, "volume": 48.02, "quote_volume": 107.50104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884820000, "open": 2.234, "high": 2.236, "low": 2.231, "close": 2.231, "volume": 100.99, "quote_volume": 225.6418, "trades": 6, "taker_buy_volume": 50.81, "taker_buy_quote": 113.6031}, {"ts": 1770884880000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884940000, "open": 2.231, "high": 2.238, "low": 2.227, "close": 2.233, "volume": 930.46, "quote_volume": 2074.06294, "trades": 33, "taker_buy_volume": 75.52, "taker_buy_quote": 168.57116}, {"ts": 1770885000000, "open": 2.233, "high": 2.234, "low": 2.233, "close": 2.234, "volume": 13.92, "quote_volume": 31.09448, "trades": 3, "taker_buy_volume": 13.92, "taker_buy_quote": 31.09448}, {"ts": 1770885060000, "open": 2.232, "high": 2.236, "low": 2.232, "close": 2.236, "volume": 100.72, "quote_volume": 225.00704, "trades": 7, "taker_buy_volume": 5.87, "taker_buy_quote": 13.10184}, {"ts": 1770885120000, "open": 2.236, "high": 2.237, "low": 2.235, "close": 2.235, "volume": 175.56, "quote_volume": 392.59038, "trades": 10, "taker_buy_volume": 105.0, "taker_buy_quote": 234.84144}, {"ts": 1770885180000, "open": 2.235, "high": 2.239, "low": 2.235, "close": 2.239, "volume": 231.63, "quote_volume": 518.296, "trades": 10, "taker_buy_volume": 126.16, "taker_buy_quote": 282.26936}, {"ts": 1770885240000, "open": 2.24, "high": 2.24, "low": 2.238, "close": 2.238, "volume": 95.72, "quote_volume": 214.35312, "trades": 3, "taker_buy_volume": 65.88, "taker_buy_quote": 147.5712}, {"ts": 1770885300000, "open": 2.234, "high": 2.238, "low": 2.234, "close": 2.238, "volume": 101.5, "quote_volume": 226.90847, "trades": 5, "taker_buy_volume": 57.94, "taker_buy_quote": 129.59543}, {"ts": 1770885360000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885420000, "open": 2.234, "high": 2.234, "low": 2.231, "close": 2.231, "volume": 244.88, "quote_volume": 546.85617, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885480000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 3.22, "quote_volume": 7.19348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885540000, "open": 2.237, "high": 2.242, "low": 2.236, "close": 2.242, "volume": 124.28, "quote_volume": 278.2864, "trades": 5, "taker_buy_volume": 50.18, "taker_buy_quote": 112.46}, {"ts": 1770885600000, "open": 2.242, "high": 2.242, "low": 2.238, "close": 2.238, "volume": 135.5, "quote_volume": 303.56135, "trades": 16, "taker_buy_volume": 13.2, "taker_buy_quote": 29.57256}, {"ts": 1770885660000, "open": 2.238, "high": 2.242, "low": 2.238, "close": 2.242, "volume": 101.63, "quote_volume": 227.64826, "trades": 7, "taker_buy_volume": 82.31, "taker_buy_quote": 184.4101}, {"ts": 1770885720000, "open": 2.242, "high": 2.251, "low": 2.242, "close": 2.25, "volume": 137.13, "quote_volume": 308.36121, "trades": 17, "taker_buy_volume": 85.14, "taker_buy_quote": 191.40427}, {"ts": 1770885780000, "open": 2.247, "high": 2.247, "low": 2.241, "close": 2.241, "volume": 184.86, "quote_volume": 414.8184, "trades": 11, "taker_buy_volume": 101.01, "taker_buy_quote": 226.81821}, {"ts": 1770885840000, "open": 2.241, "high": 2.245, "low": 2.24, "close": 2.245, "volume": 228.57, "quote_volume": 512.52261, "trades": 9, "taker_buy_volume": 156.25, "taker_buy_quote": 350.31245}, {"ts": 1770885900000, "open": 2.238, "high": 2.238, "low": 2.233, "close": 2.234, "volume": 122.15, "quote_volume": 273.16786, "trades": 15, "taker_buy_volume": 49.95, "taker_buy_quote": 111.70844}, {"ts": 1770885960000, "open": 2.235, "high": 2.235, "low": 2.234, "close": 2.234, "volume": 25.78, "quote_volume": 57.5974, "trades": 8, "taker_buy_volume": 10.49, "taker_buy_quote": 23.43954}, {"ts": 1770886020000, "open": 2.234, "high": 2.238, "low": 2.234, "close": 2.238, "volume": 109.41, "quote_volume": 244.65802, "trades": 9, "taker_buy_volume": 85.13, "taker_buy_quote": 190.31938}, {"ts": 1770886080000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 11.03, "quote_volume": 24.65205, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 11.175}, {"ts": 1770886140000, "open": 2.234, "high": 2.237, "low": 2.233, "close": 2.237, "volume": 100.59, "quote_volume": 224.82361, "trades": 4, "taker_buy_volume": 45.77, "taker_buy_quote": 102.20441}, {"ts": 1770886200000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 31.14, "quote_volume": 69.78474, "trades": 1, "taker_buy_volume": 31.14, "taker_buy_quote": 69.78474}, {"ts": 1770886260000, "open": 2.241, "high": 2.25, "low": 2.241, "close": 2.244, "volume": 166.51, "quote_volume": 373.98558, "trades": 8, "taker_buy_volume": 137.86, "taker_buy_quote": 309.59766}, {"ts": 1770886320000, "open": 2.244, "high": 2.244, "low": 2.242, "close": 2.244, "volume": 181.67, "quote_volume": 407.55075, "trades": 17, "taker_buy_volume": 86.39, "taker_buy_quote": 193.74243}, {"ts": 1770886380000, "open": 2.24, "high": 2.244, "low": 2.24, "close": 2.244, "volume": 150.24, "quote_volume": 336.93209, "trades": 10, "taker_buy_volume": 104.13, "taker_buy_quote": 233.64569}, {"ts": 1770886440000, "open": 2.244, "high": 2.247, "low": 2.244, "close": 2.247, "volume": 187.34, "quote_volume": 420.58367, "trades": 7, "taker_buy_volume": 187.34, "taker_buy_quote": 420.58367}, {"ts": 1770886500000, "open": 2.247, "high": 2.247, "low": 2.243, "close": 2.246, "volume": 200.76, "quote_volume": 450.69331, "trades": 13, "taker_buy_volume": 88.43, "taker_buy_quote": 198.61378}, {"ts": 1770886560000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.246, "volume": 101.3, "quote_volume": 227.41866, "trades": 2, "taker_buy_volume": 50.57, "taker_buy_quote": 113.47908}, {"ts": 1770886680000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886740000, "open": 2.238, "high": 2.238, "low": 2.232, "close": 2.232, "volume": 172.35, "quote_volume": 385.23662, "trades": 7, "taker_buy_volume": 101.64, "taker_buy_quote": 227.36834}, {"ts": 1770886800000, "open": 2.232, "high": 2.232, "low": 2.228, "close": 2.23, "volume": 42.78, "quote_volume": 95.43298, "trades": 4, "taker_buy_volume": 2.69, "taker_buy_quote": 5.9987}, {"ts": 1770886860000, "open": 2.228, "high": 2.23, "low": 2.228, "close": 2.23, "volume": 101.14, "quote_volume": 225.44084, "trades": 3, "taker_buy_volume": 48.15, "taker_buy_quote": 107.2782}, {"ts": 1770886920000, "open": 2.226, "high": 2.226, "low": 2.223, "close": 2.223, "volume": 164.78, "quote_volume": 366.32124, "trades": 5, "taker_buy_volume": 155.06, "taker_buy_quote": 344.69838}, {"ts": 1770886980000, "open": 2.223, "high": 2.238, "low": 2.223, "close": 2.228, "volume": 364.7, "quote_volume": 813.75833, "trades": 54, "taker_buy_volume": 212.88, "taker_buy_quote": 474.54868}, {"ts": 1770887040000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 9.91, "quote_volume": 22.10921, "trades": 1, "taker_buy_volume": 9.91, "taker_buy_quote": 22.10921}, {"ts": 1770887100000, "open": 2.233, "high": 2.237, "low": 2.231, "close": 2.237, "volume": 100.44, "quote_volume": 224.41397, "trades": 8, "taker_buy_volume": 30.62, "taker_buy_quote": 68.31322}, {"ts": 1770887160000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887220000, "open": 2.239, "high": 2.245, "low": 2.239, "close": 2.245, "volume": 170.08, "quote_volume": 381.36791, "trades": 7, "taker_buy_volume": 68.49, "taker_buy_quote": 153.39966}, {"ts": 1770887280000, "open": 2.232, "high": 2.232, "low": 2.227, "close": 2.227, "volume": 33.12, "quote_volume": 73.82223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 2.229, "high": 2.234, "low": 2.228, "close": 2.233, "volume": 116.96, "quote_volume": 260.98251, "trades": 13, "taker_buy_volume": 32.62, "taker_buy_quote": 72.84941}, {"ts": 1770887400000, "open": 2.231, "high": 2.233, "low": 2.231, "close": 2.233, "volume": 34.79, "quote_volume": 77.65569, "trades": 4, "taker_buy_volume": 15.68, "taker_buy_quote": 35.01344}, {"ts": 1770887460000, "open": 2.231, "high": 2.235, "low": 2.231, "close": 2.235, "volume": 100.72, "quote_volume": 224.90884, "trades": 3, "taker_buy_volume": 42.25, "taker_buy_quote": 94.25975}, {"ts": 1770887520000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887580000, "open": 2.23, "high": 2.233, "low": 2.227, "close": 2.227, "volume": 226.99, "quote_volume": 505.85953, "trades": 13, "taker_buy_volume": 106.06, "taker_buy_quote": 236.49802}, {"ts": 1770887640000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 4.51, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887700000, "open": 2.223, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 193.67, "quote_volume": 430.429, "trades": 12, "taker_buy_volume": 54.12, "taker_buy_quote": 120.27032}, {"ts": 1770887760000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887820000, "open": 2.221, "high": 2.223, "low": 2.221, "close": 2.223, "volume": 144.26, "quote_volume": 320.50254, "trades": 4, "taker_buy_volume": 93.72, "taker_buy_quote": 208.15212}, {"ts": 1770887880000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887940000, "open": 2.219, "high": 2.224, "low": 2.219, "close": 2.224, "volume": 108.71, "quote_volume": 241.45925, "trades": 4, "taker_buy_volume": 55.62, "taker_buy_quote": 123.44768}, {"ts": 1770888000000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 17.92, "quote_volume": 40.01536, "trades": 2, "taker_buy_volume": 17.92, "taker_buy_quote": 40.01536}, {"ts": 1770888060000, "open": 2.236, "high": 2.236, "low": 2.233, "close": 2.233, "volume": 121.37, "quote_volume": 271.23146, "trades": 7, "taker_buy_volume": 10.04, "taker_buy_quote": 22.43624}, {"ts": 1770888120000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 31.36, "quote_volume": 70.12096, "trades": 4, "taker_buy_volume": 31.36, "taker_buy_quote": 70.12096}, {"ts": 1770888180000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 107.83, "quote_volume": 241.53285, "trades": 3, "taker_buy_volume": 57.09, "taker_buy_quote": 127.82451}, {"ts": 1770888240000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888300000, "open": 2.239, "high": 2.242, "low": 2.239, "close": 2.242, "volume": 103.82, "quote_volume": 232.61186, "trades": 12, "taker_buy_volume": 37.89, "taker_buy_quote": 84.8511}, {"ts": 1770888360000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888420000, "open": 2.241, "high": 2.248, "low": 2.241, "close": 2.248, "volume": 154.31, "quote_volume": 346.26961, "trades": 6, "taker_buy_volume": 62.9, "taker_buy_quote": 141.05978}, {"ts": 1770888480000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888540000, "open": 2.246, "high": 2.248, "low": 2.244, "close": 2.248, "volume": 130.57, "quote_volume": 293.25962, "trades": 7, "taker_buy_volume": 2.45, "taker_buy_quote": 5.5027}, {"ts": 1770888600000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888660000, "open": 2.249, "high": 2.249, "low": 2.245, "close": 2.248, "volume": 105.23, "quote_volume": 236.40914, "trades": 10, "taker_buy_volume": 92.27, "taker_buy_quote": 207.31394}, {"ts": 1770888720000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888780000, "open": 2.248, "high": 2.257, "low": 2.246, "close": 2.257, "volume": 472.88, "quote_volume": 1064.07037, "trades": 36, "taker_buy_volume": 95.2, "taker_buy_quote": 214.38157}, {"ts": 1770888840000, "open": 2.255, "high": 2.255, "low": 2.244, "close": 2.244, "volume": 389.2, "quote_volume": 875.5427, "trades": 38, "taker_buy_volume": 49.69, "taker_buy_quote": 111.90188}, {"ts": 1770888900000, "open": 2.244, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 111.9, "quote_volume": 251.18316, "trades": 7, "taker_buy_volume": 100.37, "taker_buy_quote": 225.32966}, {"ts": 1770888960000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 6.13, "quote_volume": 13.74959, "trades": 1, "taker_buy_volume": 6.13, "taker_buy_quote": 13.74959}, {"ts": 1770889020000, "open": 2.24, "high": 2.242, "low": 2.237, "close": 2.237, "volume": 113.51, "quote_volume": 254.30058, "trades": 9, "taker_buy_volume": 11.94, "taker_buy_quote": 26.73979}, {"ts": 1770889080000, "open": 2.239, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 13.55, "quote_volume": 30.35071, "trades": 2, "taker_buy_volume": 6.13, "taker_buy_quote": 13.73733}, {"ts": 1770889140000, "open": 2.24, "high": 2.241, "low": 2.239, "close": 2.241, "volume": 100.78, "quote_volume": 225.79204, "trades": 9, "taker_buy_volume": 6.13, "taker_buy_quote": 13.73733}, {"ts": 1770889200000, "open": 2.241, "high": 2.241, "low": 2.231, "close": 2.235, "volume": 914.57, "quote_volume": 2044.74081, "trades": 26, "taker_buy_volume": 188.66, "taker_buy_quote": 421.69188}, {"ts": 1770889260000, "open": 2.233, "high": 2.235, "low": 2.224, "close": 2.23, "volume": 459.61, "quote_volume": 1024.83442, "trades": 27, "taker_buy_volume": 109.79, "taker_buy_quote": 245.08469}, {"ts": 1770889320000, "open": 2.227, "high": 2.228, "low": 2.223, "close": 2.228, "volume": 234.82, "quote_volume": 522.63139, "trades": 11, "taker_buy_volume": 13.98, "taker_buy_quote": 31.13959}, {"ts": 1770889380000, "open": 2.228, "high": 2.23, "low": 2.228, "close": 2.23, "volume": 100.99, "quote_volume": 225.10708, "trades": 4, "taker_buy_volume": 48.59, "taker_buy_quote": 108.27078}, {"ts": 1770889440000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889500000, "open": 2.228, "high": 2.234, "low": 2.228, "close": 2.234, "volume": 106.82, "quote_volume": 238.30339, "trades": 7, "taker_buy_volume": 45.61, "taker_buy_quote": 101.67059}, {"ts": 1770889560000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889620000, "open": 2.232, "high": 2.233, "low": 2.225, "close": 2.225, "volume": 151.35, "quote_volume": 337.32125, "trades": 12, "taker_buy_volume": 101.07, "taker_buy_quote": 225.29225}, {"ts": 1770889680000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889740000, "open": 2.221, "high": 2.225, "low": 2.219, "close": 2.219, "volume": 144.25, "quote_volume": 320.50546, "trades": 15, "taker_buy_volume": 20.1, "taker_buy_quote": 44.65436}, {"ts": 1770889800000, "open": 2.218, "high": 2.218, "low": 2.213, "close": 2.215, "volume": 427.11, "quote_volume": 946.18091, "trades": 17, "taker_buy_volume": 54.49, "taker_buy_quote": 120.69535}, {"ts": 1770889860000, "open": 2.211, "high": 2.219, "low": 2.209, "close": 2.219, "volume": 761.88, "quote_volume": 1685.74125, "trades": 34, "taker_buy_volume": 521.01, "taker_buy_quote": 1153.2753}, {"ts": 1770889920000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889980000, "open": 2.212, "high": 2.212, "low": 2.209, "close": 2.212, "volume": 239.21, "quote_volume": 528.88353, "trades": 16, "taker_buy_volume": 89.17, "taker_buy_quote": 197.24404}, {"ts": 1770890040000, "open": 2.21, "high": 2.212, "low": 2.207, "close": 2.212, "volume": 690.38, "quote_volume": 1525.1034, "trades": 17, "taker_buy_volume": 199.09, "taker_buy_quote": 440.20403}, {"ts": 1770890100000, "open": 2.212, "high": 2.216, "low": 2.212, "close": 2.216, "volume": 110.32, "quote_volume": 244.19643, "trades": 6, "taker_buy_volume": 59.78, "taker_buy_quote": 132.25033}, {"ts": 1770890160000, "open": 2.217, "high": 2.218, "low": 2.217, "close": 2.218, "volume": 26.13, "quote_volume": 57.95021, "trades": 5, "taker_buy_volume": 26.13, "taker_buy_quote": 57.95021}, {"ts": 1770890220000, "open": 2.218, "high": 2.222, "low": 2.213, "close": 2.213, "volume": 148.21, "quote_volume": 328.85075, "trades": 10, "taker_buy_volume": 56.23, "taker_buy_quote": 124.73653}, {"ts": 1770890280000, "open": 2.213, "high": 2.216, "low": 2.213, "close": 2.216, "volume": 16.38, "quote_volume": 36.27258, "trades": 2, "taker_buy_volume": 16.38, "taker_buy_quote": 36.27258}, {"ts": 1770890340000, "open": 2.214, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 106.89, "quote_volume": 236.55378, "trades": 4, "taker_buy_volume": 56.47, "taker_buy_quote": 124.9239}, {"ts": 1770890400000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 6.13, "quote_volume": 13.57182, "trades": 1, "taker_buy_volume": 6.13, "taker_buy_quote": 13.57182}, {"ts": 1770890460000, "open": 2.214, "high": 2.221, "low": 2.214, "close": 2.219, "volume": 172.53, "quote_volume": 382.58249, "trades": 11, "taker_buy_volume": 76.73, "taker_buy_quote": 169.99986}, {"ts": 1770890520000, "open": 2.215, "high": 2.223, "low": 2.215, "close": 2.222, "volume": 210.1, "quote_volume": 465.70403, "trades": 19, "taker_buy_volume": 66.44, "taker_buy_quote": 147.49713}, {"ts": 1770890580000, "open": 2.22, "high": 2.222, "low": 2.215, "close": 2.216, "volume": 181.83, "quote_volume": 403.46575, "trades": 12, "taker_buy_volume": 71.08, "taker_buy_quote": 157.74765}, {"ts": 1770890640000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890700000, "open": 2.216, "high": 2.216, "low": 2.206, "close": 2.208, "volume": 1549.14, "quote_volume": 3423.45696, "trades": 81, "taker_buy_volume": 476.52, "taker_buy_quote": 1052.28573}, {"ts": 1770890760000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 478.08, "quote_volume": 1055.60064, "trades": 11, "taker_buy_volume": 478.08, "taker_buy_quote": 1055.60064}, {"ts": 1770890820000, "open": 2.208, "high": 2.21, "low": 2.208, "close": 2.21, "volume": 100.71, "quote_volume": 222.46834, "trades": 2, "taker_buy_volume": 50.38, "taker_buy_quote": 111.23904}, {"ts": 1770890880000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 63.48, "quote_volume": 140.16384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890940000, "open": 2.21, "high": 2.212, "low": 2.206, "close": 2.209, "volume": 240.98, "quote_volume": 532.36205, "trades": 16, "taker_buy_volume": 53.7, "taker_buy_quote": 118.62943}, {"ts": 1770891000000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891060000, "open": 2.206, "high": 2.209, "low": 2.205, "close": 2.209, "volume": 101.02, "quote_volume": 222.9791, "trades": 8, "taker_buy_volume": 50.65, "taker_buy_quote": 111.87972}, {"ts": 1770891120000, "open": 2.211, "high": 2.219, "low": 2.209, "close": 2.216, "volume": 535.21, "quote_volume": 1185.12317, "trades": 43, "taker_buy_volume": 91.85, "taker_buy_quote": 203.60697}, {"ts": 1770891180000, "open": 2.213, "high": 2.218, "low": 2.213, "close": 2.218, "volume": 149.21, "quote_volume": 330.55391, "trades": 10, "taker_buy_volume": 93.89, "taker_buy_quote": 208.11734}, {"ts": 1770891240000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891300000, "open": 2.214, "high": 2.218, "low": 2.214, "close": 2.218, "volume": 100.25, "quote_volume": 222.15406, "trades": 3, "taker_buy_volume": 100.25, "taker_buy_quote": 222.15406}, {"ts": 1770891360000, "open": 2.215, "high": 2.215, "low": 2.213, "close": 2.213, "volume": 31.19, "quote_volume": 69.03927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891420000, "open": 2.213, "high": 2.215, "low": 2.213, "close": 2.215, "volume": 100.98, "quote_volume": 223.57036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891480000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891540000, "open": 2.213, "high": 2.215, "low": 2.213, "close": 2.215, "volume": 101.43, "quote_volume": 224.56599, "trades": 4, "taker_buy_volume": 43.56, "taker_buy_quote": 96.4854}, {"ts": 1770891600000, "open": 2.212, "high": 2.212, "low": 2.21, "close": 2.21, "volume": 18.1, "quote_volume": 40.0191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891660000, "open": 2.213, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 187.41, "quote_volume": 414.73875, "trades": 7, "taker_buy_volume": 100.29, "taker_buy_quote": 222.02931}, {"ts": 1770891720000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891780000, "open": 2.211, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 99.78, "quote_volume": 220.60701, "trades": 4, "taker_buy_volume": 6.09, "taker_buy_quote": 13.46499}, {"ts": 1770891840000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 2.93, "quote_volume": 6.46358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891900000, "open": 2.207, "high": 2.208, "low": 2.204, "close": 2.204, "volume": 847.41, "quote_volume": 1868.9673, "trades": 21, "taker_buy_volume": 140.59, "taker_buy_quote": 310.42272}, {"ts": 1770891960000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 7.92, "quote_volume": 17.47944, "trades": 1, "taker_buy_volume": 7.92, "taker_buy_quote": 17.47944}, {"ts": 1770892020000, "open": 2.208, "high": 2.21, "low": 2.207, "close": 2.21, "volume": 109.35, "quote_volume": 241.52263, "trades": 11, "taker_buy_volume": 46.1, "taker_buy_quote": 101.881}, {"ts": 1770892080000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892140000, "open": 2.21, "high": 2.213, "low": 2.21, "close": 2.213, "volume": 104.12, "quote_volume": 230.25559, "trades": 5, "taker_buy_volume": 104.12, "taker_buy_quote": 230.25559}, {"ts": 1770892200000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892260000, "open": 2.216, "high": 2.217, "low": 2.215, "close": 2.217, "volume": 101.38, "quote_volume": 224.6945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892320000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892380000, "open": 2.217, "high": 2.218, "low": 2.216, "close": 2.217, "volume": 222.46, "quote_volume": 493.24796, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892440000, "open": 2.216, "high": 2.216, "low": 2.211, "close": 2.211, "volume": 1310.78, "quote_volume": 2898.64899, "trades": 22, "taker_buy_volume": 560.69, "taker_buy_quote": 1239.68559}, {"ts": 1770892500000, "open": 2.212, "high": 2.214, "low": 2.212, "close": 2.214, "volume": 109.47, "quote_volume": 242.24886, "trades": 4, "taker_buy_volume": 58.86, "taker_buy_quote": 130.19832}, {"ts": 1770892560000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892620000, "open": 2.214, "high": 2.216, "low": 2.214, "close": 2.216, "volume": 101.53, "quote_volume": 224.88856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892680000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892740000, "open": 2.213, "high": 2.214, "low": 2.211, "close": 2.211, "volume": 101.18, "quote_volume": 223.90761, "trades": 8, "taker_buy_volume": 50.59, "taker_buy_quote": 111.9627}, {"ts": 1770892800000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 9.64, "quote_volume": 21.32368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892860000, "open": 2.211, "high": 2.211, "low": 2.21, "close": 2.21, "volume": 133.74, "quote_volume": 295.66497, "trades": 10, "taker_buy_volume": 43.56, "taker_buy_quote": 96.31116}, {"ts": 1770892920000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892980000, "open": 2.212, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 144.14, "quote_volume": 318.94264, "trades": 10, "taker_buy_volume": 93.69, "taker_buy_quote": 207.38864}, {"ts": 1770893040000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 9.02, "quote_volume": 19.9793, "trades": 1, "taker_buy_volume": 9.02, "taker_buy_quote": 19.9793}, {"ts": 1770893100000, "open": 2.215, "high": 2.215, "low": 2.212, "close": 2.215, "volume": 154.82, "quote_volume": 342.64325, "trades": 6, "taker_buy_volume": 60.47, "taker_buy_quote": 133.89749}, {"ts": 1770893160000, "open": 2.213, "high": 2.213, "low": 2.21, "close": 2.21, "volume": 87.92, "quote_volume": 194.42925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893220000, "open": 2.213, "high": 2.217, "low": 2.213, "close": 2.217, "volume": 101.64, "quote_volume": 225.133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893280000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893340000, "open": 2.217, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 101.22, "quote_volume": 224.60726, "trades": 2, "taker_buy_volume": 50.59, "taker_buy_quote": 112.15803}, {"ts": 1770893400000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893460000, "open": 2.217, "high": 2.221, "low": 2.216, "close": 2.216, "volume": 113.83, "quote_volume": 252.45991, "trades": 13, "taker_buy_volume": 50.34, "taker_buy_quote": 111.75303}, {"ts": 1770893520000, "open": 2.218, "high": 2.218, "low": 2.216, "close": 2.216, "volume": 28.81, "quote_volume": 63.87206, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893580000, "open": 2.216, "high": 2.219, "low": 2.216, "close": 2.217, "volume": 128.78, "quote_volume": 285.60319, "trades": 8, "taker_buy_volume": 73.06, "taker_buy_quote": 161.96867}, {"ts": 1770893640000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 14.17, "quote_volume": 31.41489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893700000, "open": 2.217, "high": 2.219, "low": 2.217, "close": 2.219, "volume": 100.26, "quote_volume": 222.3768, "trades": 3, "taker_buy_volume": 20.68, "taker_buy_quote": 45.84756}, {"ts": 1770893760000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893820000, "open": 2.218, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 101.59, "quote_volume": 225.47251, "trades": 4, "taker_buy_volume": 50.98, "taker_buy_quote": 113.22658}, {"ts": 1770893880000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 24.22, "quote_volume": 53.7684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893940000, "open": 2.22, "high": 2.222, "low": 2.218, "close": 2.222, "volume": 112.67, "quote_volume": 250.08418, "trades": 5, "taker_buy_volume": 62.42, "taker_buy_quote": 138.62968}, {"ts": 1770894000000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894060000, "open": 2.22, "high": 2.222, "low": 2.22, "close": 2.222, "volume": 101.14, "quote_volume": 224.63168, "trades": 4, "taker_buy_volume": 43.56, "taker_buy_quote": 96.79032}, {"ts": 1770894120000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894180000, "open": 2.216, "high": 2.217, "low": 2.211, "close": 2.211, "volume": 227.64, "quote_volume": 503.75986, "trades": 16, "taker_buy_volume": 50.79, "taker_buy_quote": 112.55787}, {"ts": 1770894240000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 2.213, "high": 2.214, "low": 2.212, "close": 2.213, "volume": 124.76, "quote_volume": 276.11596, "trades": 10, "taker_buy_volume": 50.66, "taker_buy_quote": 112.16124}, {"ts": 1770894360000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894420000, "open": 2.211, "high": 2.211, "low": 2.209, "close": 2.211, "volume": 103.77, "quote_volume": 229.34533, "trades": 8, "taker_buy_volume": 52.82, "taker_buy_quote": 116.78502}, {"ts": 1770894480000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 49.8, "quote_volume": 110.058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894540000, "open": 2.208, "high": 2.21, "low": 2.206, "close": 2.21, "volume": 134.69, "quote_volume": 297.41408, "trades": 13, "taker_buy_volume": 47.52, "taker_buy_quote": 105.0192}, {"ts": 1770894600000, "open": 2.206, "high": 2.206, "low": 2.198, "close": 2.204, "volume": 206.3, "quote_volume": 454.02392, "trades": 24, "taker_buy_volume": 56.37, "taker_buy_quote": 124.11117}, {"ts": 1770894660000, "open": 2.202, "high": 2.207, "low": 2.202, "close": 2.207, "volume": 114.82, "quote_volume": 253.10585, "trades": 5, "taker_buy_volume": 114.82, "taker_buy_quote": 253.10585}, {"ts": 1770894720000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894780000, "open": 2.206, "high": 2.207, "low": 2.203, "close": 2.203, "volume": 100.75, "quote_volume": 222.11069, "trades": 4, "taker_buy_volume": 96.79, "taker_buy_quote": 213.38681}, {"ts": 1770894840000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894900000, "open": 2.205, "high": 2.208, "low": 2.204, "close": 2.208, "volume": 101.57, "quote_volume": 224.06316, "trades": 6, "taker_buy_volume": 50.72, "taker_buy_quote": 111.9462}, {"ts": 1770894960000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895020000, "open": 2.204, "high": 2.21, "low": 2.204, "close": 2.21, "volume": 150.61, "quote_volume": 332.35465, "trades": 7, "taker_buy_volume": 107.05, "taker_buy_quote": 236.34841}, {"ts": 1770895080000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 2.95, "quote_volume": 6.5077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895140000, "open": 2.206, "high": 2.206, "low": 2.204, "close": 2.206, "volume": 147.72, "quote_volume": 325.81764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 2.5, "quote_volume": 5.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895260000, "open": 2.204, "high": 2.21, "low": 2.204, "close": 2.21, "volume": 144.44, "quote_volume": 318.8245, "trades": 5, "taker_buy_volume": 96.19, "taker_buy_quote": 212.43836}, {"ts": 1770895320000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895380000, "open": 2.206, "high": 2.211, "low": 2.206, "close": 2.211, "volume": 124.35, "quote_volume": 274.48481, "trades": 7, "taker_buy_volume": 73.56, "taker_buy_quote": 162.44207}, {"ts": 1770895440000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895500000, "open": 2.207, "high": 2.211, "low": 2.207, "close": 2.211, "volume": 100.83, "quote_volume": 222.73473, "trades": 6, "taker_buy_volume": 20.95, "taker_buy_quote": 46.32045}, {"ts": 1770895560000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 5.14, "quote_volume": 11.37012, "trades": 2, "taker_buy_volume": 5.14, "taker_buy_quote": 11.37012}, {"ts": 1770895620000, "open": 2.211, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 101.23, "quote_volume": 223.97881, "trades": 3, "taker_buy_volume": 101.23, "taker_buy_quote": 223.97881}, {"ts": 1770895680000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895740000, "open": 2.212, "high": 2.215, "low": 2.211, "close": 2.215, "volume": 101.25, "quote_volume": 224.06627, "trades": 4, "taker_buy_volume": 50.63, "taker_buy_quote": 112.10189}, {"ts": 1770895800000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895860000, "open": 2.213, "high": 2.215, "low": 2.213, "close": 2.215, "volume": 100.82, "quote_volume": 223.2147, "trades": 4, "taker_buy_volume": 43.56, "taker_buy_quote": 96.4854}, {"ts": 1770895920000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 36.16, "quote_volume": 80.0944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895980000, "open": 2.213, "high": 2.217, "low": 2.213, "close": 2.217, "volume": 100.42, "quote_volume": 222.3871, "trades": 4, "taker_buy_volume": 56.86, "taker_buy_quote": 125.98882}, {"ts": 1770896040000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 2.215, "high": 2.217, "low": 2.215, "close": 2.217, "volume": 105.79, "quote_volume": 234.42561, "trades": 6, "taker_buy_volume": 36.82, "taker_buy_quote": 81.62994}, {"ts": 1770896160000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 3.44, "quote_volume": 7.62648, "trades": 1, "taker_buy_volume": 3.44, "taker_buy_quote": 7.62648}, {"ts": 1770896220000, "open": 2.216, "high": 2.219, "low": 2.215, "close": 2.219, "volume": 106.19, "quote_volume": 235.47593, "trades": 4, "taker_buy_volume": 4.54, "taker_buy_quote": 10.07426}, {"ts": 1770896280000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896340000, "open": 2.219, "high": 2.22, "low": 2.216, "close": 2.216, "volume": 297.3, "quote_volume": 659.71808, "trades": 11, "taker_buy_volume": 247.1, "taker_buy_quote": 548.47488}, {"ts": 1770896400000, "open": 2.219, "high": 2.219, "low": 2.218, "close": 2.218, "volume": 5.94, "quote_volume": 13.17789, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 13.17789}, {"ts": 1770896460000, "open": 2.217, "high": 2.22, "low": 2.217, "close": 2.22, "volume": 115.64, "quote_volume": 256.51996, "trades": 5, "taker_buy_volume": 15.22, "taker_buy_quote": 33.7884}, {"ts": 1770896520000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896580000, "open": 2.217, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 129.72, "quote_volume": 287.58966, "trades": 5, "taker_buy_volume": 43.56, "taker_buy_quote": 96.61608}, {"ts": 1770896640000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896700000, "open": 2.218, "high": 2.22, "low": 2.218, "close": 2.22, "volume": 100.55, "quote_volume": 223.12056, "trades": 4, "taker_buy_volume": 50.22, "taker_buy_quote": 111.47508}, {"ts": 1770896760000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896820000, "open": 2.22, "high": 2.221, "low": 2.219, "close": 2.221, "volume": 144.46, "quote_volume": 320.65726, "trades": 7, "taker_buy_volume": 50.26, "taker_buy_quote": 111.5839}, {"ts": 1770896880000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896940000, "open": 2.218, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 101.29, "quote_volume": 224.76321, "trades": 4, "taker_buy_volume": 50.82, "taker_buy_quote": 112.82766}, {"ts": 1770897000000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897060000, "open": 2.217, "high": 2.221, "low": 2.217, "close": 2.221, "volume": 101.07, "quote_volume": 224.18449, "trades": 5, "taker_buy_volume": 64.42, "taker_buy_quote": 142.93144}, {"ts": 1770897120000, "open": 2.221, "high": 2.225, "low": 2.221, "close": 2.224, "volume": 1091.27, "quote_volume": 2426.65494, "trades": 12, "taker_buy_volume": 1091.27, "taker_buy_quote": 2426.65494}, {"ts": 1770897180000, "open": 2.22, "high": 2.222, "low": 2.22, "close": 2.222, "volume": 101.1, "quote_volume": 224.54346, "trades": 4, "taker_buy_volume": 57.54, "taker_buy_quote": 127.84026}, {"ts": 1770897240000, "open": 2.223, "high": 2.223, "low": 2.212, "close": 2.219, "volume": 981.04, "quote_volume": 2173.97417, "trades": 36, "taker_buy_volume": 104.37, "taker_buy_quote": 231.30504}, {"ts": 1770897300000, "open": 2.215, "high": 2.218, "low": 2.215, "close": 2.218, "volume": 100.9, "quote_volume": 223.59876, "trades": 5, "taker_buy_volume": 98.18, "taker_buy_quote": 217.57396}, {"ts": 1770897360000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897420000, "open": 2.213, "high": 2.213, "low": 2.208, "close": 2.208, "volume": 146.81, "quote_volume": 324.56108, "trades": 10, "taker_buy_volume": 101.82, "taker_buy_quote": 225.01878}, {"ts": 1770897480000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897540000, "open": 2.208, "high": 2.212, "low": 2.208, "close": 2.212, "volume": 100.62, "quote_volume": 222.3712, "trades": 3, "taker_buy_volume": 100.62, "taker_buy_quote": 222.3712}, {"ts": 1770897600000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 3.42, "quote_volume": 7.54389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897660000, "open": 2.209, "high": 2.209, "low": 2.205, "close": 2.209, "volume": 104.49, "quote_volume": 230.61641, "trades": 4, "taker_buy_volume": 104.49, "taker_buy_quote": 230.61641}, {"ts": 1770897720000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 5.82, "quote_volume": 12.81564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897780000, "open": 2.2, "high": 2.202, "low": 2.199, "close": 2.199, "volume": 119.32, "quote_volume": 262.58644, "trades": 5, "taker_buy_volume": 50.68, "taker_buy_quote": 111.496}, {"ts": 1770897840000, "open": 2.2, "high": 2.204, "low": 2.198, "close": 2.204, "volume": 71.72, "quote_volume": 157.73171, "trades": 6, "taker_buy_volume": 6.02, "taker_buy_quote": 13.26808}, {"ts": 1770897900000, "open": 2.197, "high": 2.198, "low": 2.194, "close": 2.198, "volume": 211.99, "quote_volume": 465.60465, "trades": 17, "taker_buy_volume": 14.97, "taker_buy_quote": 32.8927}, {"ts": 1770897960000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898020000, "open": 2.198, "high": 2.204, "low": 2.198, "close": 2.204, "volume": 132.47, "quote_volume": 291.57056, "trades": 6, "taker_buy_volume": 132.47, "taker_buy_quote": 291.57056}, {"ts": 1770898080000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898140000, "open": 2.201, "high": 2.201, "low": 2.198, "close": 2.198, "volume": 101.17, "quote_volume": 222.52836, "trades": 10, "taker_buy_volume": 69.5, "taker_buy_quote": 152.91367}, {"ts": 1770898200000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 2.198, "high": 2.198, "low": 2.194, "close": 2.194, "volume": 220.14, "quote_volume": 483.41572, "trades": 12, "taker_buy_volume": 74.68, "taker_buy_quote": 164.0378}, {"ts": 1770898320000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 2.194, "high": 2.194, "low": 2.192, "close": 2.194, "volume": 105.35, "quote_volume": 231.03706, "trades": 4, "taker_buy_volume": 6.86, "taker_buy_quote": 15.03712}, {"ts": 1770898440000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898500000, "open": 2.198, "high": 2.202, "low": 2.197, "close": 2.202, "volume": 150.44, "quote_volume": 330.97745, "trades": 12, "taker_buy_volume": 100.38, "taker_buy_quote": 220.98055}, {"ts": 1770898560000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898620000, "open": 2.2, "high": 2.202, "low": 2.2, "close": 2.202, "volume": 101.2, "quote_volume": 222.74054, "trades": 7, "taker_buy_volume": 14.53, "taker_buy_quote": 31.966}, {"ts": 1770898680000, "open": 2.196, "high": 2.201, "low": 2.196, "close": 2.201, "volume": 19.51, "quote_volume": 42.89646, "trades": 3, "taker_buy_volume": 10.5, "taker_buy_quote": 23.1105}, {"ts": 1770898740000, "open": 2.199, "high": 2.201, "low": 2.199, "close": 2.201, "volume": 101.12, "quote_volume": 222.46414, "trades": 2, "taker_buy_volume": 50.49, "taker_buy_quote": 111.02751}, {"ts": 1770898800000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898860000, "open": 2.199, "high": 2.201, "low": 2.199, "close": 2.201, "volume": 189.1, "quote_volume": 416.10776, "trades": 6, "taker_buy_volume": 189.1, "taker_buy_quote": 416.10776}, {"ts": 1770898920000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898980000, "open": 2.198, "high": 2.198, "low": 2.195, "close": 2.195, "volume": 133.84, "quote_volume": 294.04439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899040000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899100000, "open": 2.196, "high": 2.198, "low": 2.196, "close": 2.198, "volume": 101.41, "quote_volume": 222.79734, "trades": 4, "taker_buy_volume": 43.56, "taker_buy_quote": 95.74488}, {"ts": 1770899160000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 5.0, "quote_volume": 10.995, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 10.995}, {"ts": 1770899220000, "open": 2.197, "high": 2.199, "low": 2.196, "close": 2.199, "volume": 144.26, "quote_volume": 316.98912, "trades": 6, "taker_buy_volume": 43.56, "taker_buy_quote": 95.78844}, {"ts": 1770899280000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899340000, "open": 2.201, "high": 2.202, "low": 2.2, "close": 2.202, "volume": 101.06, "quote_volume": 222.43378, "trades": 4, "taker_buy_volume": 50.89, "taker_buy_quote": 112.01622}, {"ts": 1770899400000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899460000, "open": 2.198, "high": 2.202, "low": 2.198, "close": 2.202, "volume": 101.05, "quote_volume": 222.26622, "trades": 3, "taker_buy_volume": 101.05, "taker_buy_quote": 222.26622}, {"ts": 1770899520000, "open": 2.2, "high": 2.2, "low": 2.192, "close": 2.197, "volume": 320.55, "quote_volume": 704.24701, "trades": 10, "taker_buy_volume": 46.7, "taker_buy_quote": 102.5999}, {"ts": 1770899580000, "open": 2.198, "high": 2.202, "low": 2.198, "close": 2.202, "volume": 309.35, "quote_volume": 680.15478, "trades": 4, "taker_buy_volume": 302.04, "taker_buy_quote": 664.05816}, {"ts": 1770899640000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 4.12, "quote_volume": 9.05576, "trades": 1, "taker_buy_volume": 4.12, "taker_buy_quote": 9.05576}, {"ts": 1770899700000, "open": 2.199, "high": 2.202, "low": 2.198, "close": 2.202, "volume": 101.68, "quote_volume": 223.733, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899760000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899820000, "open": 2.198, "high": 2.201, "low": 2.198, "close": 2.201, "volume": 100.38, "quote_volume": 220.78548, "trades": 3, "taker_buy_volume": 100.38, "taker_buy_quote": 220.78548}, {"ts": 1770899880000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899940000, "open": 2.197, "high": 2.2, "low": 2.197, "close": 2.2, "volume": 101.31, "quote_volume": 222.73101, "trades": 6, "taker_buy_volume": 50.98, "taker_buy_quote": 112.156}, {"ts": 1770900000000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 33.22, "quote_volume": 73.15044, "trades": 1, "taker_buy_volume": 33.22, "taker_buy_quote": 73.15044}, {"ts": 1770900060000, "open": 2.201, "high": 2.204, "low": 2.2, "close": 2.204, "volume": 115.44, "quote_volume": 254.22972, "trades": 5, "taker_buy_volume": 65.43, "taker_buy_quote": 144.16416}, {"ts": 1770900120000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 37.05, "quote_volume": 81.62115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900180000, "open": 2.199, "high": 2.202, "low": 2.198, "close": 2.198, "volume": 144.19, "quote_volume": 317.17418, "trades": 5, "taker_buy_volume": 50.25, "taker_buy_quote": 110.60694}, {"ts": 1770900240000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900300000, "open": 2.198, "high": 2.2, "low": 2.198, "close": 2.2, "volume": 101.55, "quote_volume": 223.30874, "trades": 5, "taker_buy_volume": 23.33, "taker_buy_quote": 51.27934}, {"ts": 1770900360000, "open": 2.192, "high": 2.205, "low": 2.189, "close": 2.197, "volume": 2217.68, "quote_volume": 4880.02388, "trades": 27, "taker_buy_volume": 2173.91, "taker_buy_quote": 4783.98178}, {"ts": 1770900420000, "open": 2.2, "high": 2.202, "low": 2.198, "close": 2.2, "volume": 184.69, "quote_volume": 406.31864, "trades": 14, "taker_buy_volume": 136.34, "taker_buy_quote": 299.89536}, {"ts": 1770900480000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900540000, "open": 2.2, "high": 2.204, "low": 2.2, "close": 2.204, "volume": 100.58, "quote_volume": 221.47656, "trades": 6, "taker_buy_volume": 20.1, "taker_buy_quote": 44.3004}, {"ts": 1770900600000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 5.5, "quote_volume": 12.133, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 12.133}, {"ts": 1770900660000, "open": 2.204, "high": 2.206, "low": 2.204, "close": 2.206, "volume": 100.83, "quote_volume": 222.33036, "trades": 3, "taker_buy_volume": 53.46, "taker_buy_quote": 117.83214}, {"ts": 1770900720000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 70.15, "quote_volume": 154.4703, "trades": 1, "taker_buy_volume": 70.15, "taker_buy_quote": 154.4703}, {"ts": 1770900780000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 100.93, "quote_volume": 222.046, "trades": 2, "taker_buy_volume": 50.25, "taker_buy_quote": 110.55}, {"ts": 1770900840000, "open": 2.197, "high": 2.197, "low": 2.191, "close": 2.191, "volume": 1027.81, "quote_volume": 2254.68311, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900900000, "open": 2.192, "high": 2.194, "low": 2.19, "close": 2.19, "volume": 106.39, "quote_volume": 233.29696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900960000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 8.67, "quote_volume": 18.9873, "trades": 1, "taker_buy_volume": 8.67, "taker_buy_quote": 18.9873}, {"ts": 1770901020000, "open": 2.19, "high": 2.192, "low": 2.19, "close": 2.192, "volume": 132.47, "quote_volume": 290.20996, "trades": 3, "taker_buy_volume": 82.14, "taker_buy_quote": 179.8866}, {"ts": 1770901080000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 3.65, "quote_volume": 7.98985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901140000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 50.13, "quote_volume": 109.98522, "trades": 2, "taker_buy_volume": 50.13, "taker_buy_quote": 109.98522}, {"ts": 1770901200000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 43.56, "quote_volume": 95.52708, "trades": 1, "taker_buy_volume": 43.56, "taker_buy_quote": 95.52708}, {"ts": 1770901260000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 50.65, "quote_volume": 111.17675, "trades": 2, "taker_buy_volume": 50.65, "taker_buy_quote": 111.17675}, {"ts": 1770901320000, "open": 2.191, "high": 2.191, "low": 2.188, "close": 2.188, "volume": 188.38, "quote_volume": 412.48997, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901380000, "open": 2.192, "high": 2.197, "low": 2.192, "close": 2.197, "volume": 148.15, "quote_volume": 325.13678, "trades": 6, "taker_buy_volume": 148.15, "taker_buy_quote": 325.13678}, {"ts": 1770901440000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 2.201, "high": 2.202, "low": 2.201, "close": 2.202, "volume": 101.17, "quote_volume": 222.72543, "trades": 4, "taker_buy_volume": 93.82, "taker_buy_quote": 206.54808}, {"ts": 1770901560000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901620000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.58, "quote_volume": 111.276, "trades": 2, "taker_buy_volume": 50.58, "taker_buy_quote": 111.276}, {"ts": 1770901680000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 36.37, "quote_volume": 79.83215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901740000, "open": 2.196, "high": 2.201, "low": 2.196, "close": 2.201, "volume": 234.19, "quote_volume": 514.66228, "trades": 16, "taker_buy_volume": 184.09, "taker_buy_quote": 404.39218}, {"ts": 1770901800000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 128.34, "quote_volume": 282.60468, "trades": 2, "taker_buy_volume": 128.34, "taker_buy_quote": 282.60468}, {"ts": 1770901920000, "open": 2.195, "high": 2.195, "low": 2.193, "close": 2.193, "volume": 36.48, "quote_volume": 80.07338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901980000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 50.36, "quote_volume": 110.69128, "trades": 2, "taker_buy_volume": 50.36, "taker_buy_quote": 110.69128}, {"ts": 1770902040000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902100000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.7, "quote_volume": 111.54, "trades": 4, "taker_buy_volume": 50.7, "taker_buy_quote": 111.54}, {"ts": 1770902160000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902220000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.82, "quote_volume": 111.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902280000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902340000, "open": 2.199, "high": 2.2, "low": 2.199, "close": 2.2, "volume": 50.34, "quote_volume": 110.70444, "trades": 2, "taker_buy_volume": 50.34, "taker_buy_quote": 110.70444}, {"ts": 1770902400000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902460000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.6, "quote_volume": 111.32, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 95.832}, {"ts": 1770902520000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.77, "quote_volume": 111.694, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 95.832}, {"ts": 1770902640000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902700000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 50.42, "quote_volume": 110.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902760000, "open": 2.194, "high": 2.195, "low": 2.194, "close": 2.195, "volume": 43.99, "quote_volume": 96.51893, "trades": 3, "taker_buy_volume": 7.6, "taker_buy_quote": 16.67927}, {"ts": 1770902820000, "open": 2.194, "high": 2.195, "low": 2.194, "close": 2.195, "volume": 97.15, "quote_volume": 213.1941, "trades": 9, "taker_buy_volume": 97.15, "taker_buy_quote": 213.1941}, {"ts": 1770902880000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902940000, "open": 2.197, "high": 2.198, "low": 2.197, "close": 2.198, "volume": 198.88, "quote_volume": 437.08736, "trades": 5, "taker_buy_volume": 198.88, "taker_buy_quote": 437.08736}, {"ts": 1770903000000, "open": 2.202, "high": 2.21, "low": 2.202, "close": 2.21, "volume": 306.28, "quote_volume": 674.65536, "trades": 8, "taker_buy_volume": 306.28, "taker_buy_quote": 674.65536}, {"ts": 1770903060000, "open": 2.204, "high": 2.207, "low": 2.204, "close": 2.204, "volume": 54.72, "quote_volume": 120.65033, "trades": 5, "taker_buy_volume": 50.9, "taker_buy_quote": 112.23105}, {"ts": 1770903120000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903180000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 50.95, "quote_volume": 112.3957, "trades": 3, "taker_buy_volume": 50.95, "taker_buy_quote": 112.3957}, {"ts": 1770903240000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903300000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 50.38, "quote_volume": 111.13828, "trades": 2, "taker_buy_volume": 50.38, "taker_buy_quote": 111.13828}, {"ts": 1770903360000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903420000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 54.12, "quote_volume": 119.6052, "trades": 4, "taker_buy_volume": 54.12, "taker_buy_quote": 119.6052}, {"ts": 1770903480000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 144.71, "quote_volume": 319.99169, "trades": 10, "taker_buy_volume": 144.71, "taker_buy_quote": 319.99169}, {"ts": 1770903540000, "open": 2.21, "high": 2.213, "low": 2.207, "close": 2.213, "volume": 238.97, "quote_volume": 528.15874, "trades": 9, "taker_buy_volume": 87.12, "taker_buy_quote": 192.70944}, {"ts": 1770903600000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 4.78, "quote_volume": 10.5638, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 10.5638}, {"ts": 1770903660000, "open": 2.216, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 65.65, "quote_volume": 145.50994, "trades": 4, "taker_buy_volume": 14.77, "taker_buy_quote": 32.75986}, {"ts": 1770903720000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903780000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 50.64, "quote_volume": 112.26888, "trades": 2, "taker_buy_volume": 50.64, "taker_buy_quote": 112.26888}, {"ts": 1770903840000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 81.45, "quote_volume": 180.4932, "trades": 1, "taker_buy_volume": 81.45, "taker_buy_quote": 180.4932}, {"ts": 1770903900000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 50.16, "quote_volume": 111.25488, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 96.61608}, {"ts": 1770903960000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904020000, "open": 2.218, "high": 2.218, "low": 2.215, "close": 2.215, "volume": 52.61, "quote_volume": 116.68082, "trades": 3, "taker_buy_volume": 49.89, "taker_buy_quote": 110.65602}, {"ts": 1770904080000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904140000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904200000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904260000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 67.35, "quote_volume": 149.2476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904380000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904440000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904500000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904560000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904620000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904740000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904800000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 2.215, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 105.94, "quote_volume": 234.7048, "trades": 4, "taker_buy_volume": 58.24, "taker_buy_quote": 129.0016}, {"ts": 1770904920000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904980000, "open": 2.21, "high": 2.21, "low": 2.205, "close": 2.205, "volume": 42.66, "quote_volume": 94.24595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905040000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905100000, "open": 2.204, "high": 2.207, "low": 2.203, "close": 2.207, "volume": 14.77, "quote_volume": 32.55303, "trades": 3, "taker_buy_volume": 2.66, "taker_buy_quote": 5.87062}, {"ts": 1770905160000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 2.204, "high": 2.204, "low": 2.201, "close": 2.201, "volume": 661.29, "quote_volume": 1456.24375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 6.33, "quote_volume": 13.91967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905340000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905400000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 2.73, "quote_volume": 6.01692, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 6.01692}, {"ts": 1770905460000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 14.32, "quote_volume": 31.5756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905520000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 21.89, "quote_volume": 48.26745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 36.28, "quote_volume": 79.85228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 2.199, "high": 2.199, "low": 2.196, "close": 2.196, "volume": 43.45, "quote_volume": 95.51991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905940000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 64.38, "quote_volume": 141.37848, "trades": 2, "taker_buy_volume": 64.38, "taker_buy_quote": 141.37848}, {"ts": 1770906000000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 472.78, "quote_volume": 1038.22488, "trades": 2, "taker_buy_volume": 429.22, "taker_buy_quote": 942.56712}, {"ts": 1770906060000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906120000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906180000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906240000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 14.67, "quote_volume": 32.21532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 4.99, "quote_volume": 10.97301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906540000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906600000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 22.59, "quote_volume": 49.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906660000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906720000, "open": 2.209, "high": 2.212, "low": 2.209, "close": 2.212, "volume": 12.57, "quote_volume": 27.78396, "trades": 4, "taker_buy_volume": 12.57, "taker_buy_quote": 27.78396}, {"ts": 1770906780000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 2.212, "high": 2.212, "low": 2.204, "close": 2.207, "volume": 602.53, "quote_volume": 1329.15825, "trades": 13, "taker_buy_volume": 65.27, "taker_buy_quote": 144.0294}, {"ts": 1770906960000, "open": 2.201, "high": 2.201, "low": 2.199, "close": 2.199, "volume": 17.7, "quote_volume": 38.94642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907020000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907080000, "open": 2.206, "high": 2.214, "low": 2.206, "close": 2.21, "volume": 641.74, "quote_volume": 1418.76257, "trades": 32, "taker_buy_volume": 610.57, "taker_buy_quote": 1349.87298}, {"ts": 1770907140000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 3.62, "quote_volume": 7.98572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907200000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907260000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 15.03, "quote_volume": 33.12612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907320000, "open": 2.203, "high": 2.203, "low": 2.199, "close": 2.199, "volume": 113.91, "quote_volume": 250.77812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907380000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907440000, "open": 2.199, "high": 2.199, "low": 2.196, "close": 2.196, "volume": 83.43, "quote_volume": 183.32121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907500000, "open": 2.194, "high": 2.194, "low": 2.193, "close": 2.193, "volume": 99.46, "quote_volume": 218.18856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907560000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907620000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907680000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907740000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 72.78, "quote_volume": 159.89766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907800000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 26.62, "quote_volume": 58.48414, "trades": 2, "taker_buy_volume": 26.62, "taker_buy_quote": 58.48414}, {"ts": 1770907860000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 36.26, "quote_volume": 79.84452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907920000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 4.1, "quote_volume": 9.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907980000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 12.23, "quote_volume": 26.97938, "trades": 2, "taker_buy_volume": 12.23, "taker_buy_quote": 26.97938}, {"ts": 1770908040000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908100000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908160000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908280000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908460000, "open": 2.195, "high": 2.196, "low": 2.189, "close": 2.196, "volume": 572.34, "quote_volume": 1254.97173, "trades": 14, "taker_buy_volume": 233.2, "taker_buy_quote": 511.73988}, {"ts": 1770908520000, "open": 2.201, "high": 2.203, "low": 2.201, "close": 2.201, "volume": 309.6, "quote_volume": 681.54568, "trades": 9, "taker_buy_volume": 306.48, "taker_buy_quote": 674.67544}, {"ts": 1770908580000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 100.0, "quote_volume": 220.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 220.2}, {"ts": 1770908640000, "open": 2.199, "high": 2.199, "low": 2.186, "close": 2.189, "volume": 471.39, "quote_volume": 1032.48423, "trades": 14, "taker_buy_volume": 104.56, "taker_buy_quote": 228.88184}, {"ts": 1770908700000, "open": 2.188, "high": 2.19, "low": 2.188, "close": 2.188, "volume": 87.92, "quote_volume": 192.419, "trades": 4, "taker_buy_volume": 48.19, "taker_buy_quote": 105.48328}, {"ts": 1770908760000, "open": 2.185, "high": 2.185, "low": 2.181, "close": 2.185, "volume": 524.85, "quote_volume": 1145.98292, "trades": 10, "taker_buy_volume": 3.1, "taker_buy_quote": 6.7704}, {"ts": 1770908820000, "open": 2.191, "high": 2.193, "low": 2.188, "close": 2.188, "volume": 101.23, "quote_volume": 221.61134, "trades": 10, "taker_buy_volume": 14.93, "taker_buy_quote": 32.71711}, {"ts": 1770908880000, "open": 2.186, "high": 2.186, "low": 2.185, "close": 2.185, "volume": 52.98, "quote_volume": 115.79782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 2.185, "high": 2.186, "low": 2.183, "close": 2.186, "volume": 289.18, "quote_volume": 631.34122, "trades": 11, "taker_buy_volume": 240.11, "taker_buy_quote": 524.18125}, {"ts": 1770909000000, "open": 2.182, "high": 2.188, "low": 2.181, "close": 2.188, "volume": 433.72, "quote_volume": 948.00403, "trades": 6, "taker_buy_volume": 354.77, "taker_buy_quote": 775.52206}, {"ts": 1770909060000, "open": 2.188, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 14.19, "quote_volume": 31.05689, "trades": 3, "taker_buy_volume": 14.19, "taker_buy_quote": 31.05689}, {"ts": 1770909120000, "open": 2.193, "high": 2.193, "low": 2.189, "close": 2.189, "volume": 37.71, "quote_volume": 82.63125, "trades": 8, "taker_buy_volume": 15.13, "taker_buy_quote": 33.18009}, {"ts": 1770909180000, "open": 2.191, "high": 2.192, "low": 2.191, "close": 2.192, "volume": 9.96, "quote_volume": 21.82734, "trades": 2, "taker_buy_volume": 9.96, "taker_buy_quote": 21.82734}, {"ts": 1770909240000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 7.1, "quote_volume": 15.5774, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 15.5774}, {"ts": 1770909300000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 10.9, "quote_volume": 23.9473, "trades": 2, "taker_buy_volume": 10.9, "taker_buy_quote": 23.9473}, {"ts": 1770909360000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 59.48, "quote_volume": 130.89053, "trades": 4, "taker_buy_volume": 59.48, "taker_buy_quote": 130.89053}, {"ts": 1770909420000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909480000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 4.86, "quote_volume": 10.67256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909540000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909600000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909660000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909720000, "open": 2.204, "high": 2.21, "low": 2.204, "close": 2.209, "volume": 791.39, "quote_volume": 1747.69852, "trades": 28, "taker_buy_volume": 695.29, "taker_buy_quote": 1535.50976}, {"ts": 1770909780000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 4.77, "quote_volume": 10.52262, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 10.52262}, {"ts": 1770909840000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 4.97, "quote_volume": 10.95885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910020000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910080000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 64.38, "quote_volume": 141.9579, "trades": 2, "taker_buy_volume": 64.38, "taker_buy_quote": 141.9579}, {"ts": 1770910140000, "open": 2.208, "high": 2.208, "low": 2.206, "close": 2.206, "volume": 99.96, "quote_volume": 220.57094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910260000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910320000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910380000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 4.94, "quote_volume": 10.87294, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 10.87294}, {"ts": 1770910440000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910500000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910560000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 6.0, "quote_volume": 13.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910620000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910680000, "open": 2.193, "high": 2.193, "low": 2.19, "close": 2.19, "volume": 11.42, "quote_volume": 25.02921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910740000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910800000, "open": 2.189, "high": 2.189, "low": 2.187, "close": 2.187, "volume": 581.06, "quote_volume": 1271.64435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910860000, "open": 2.184, "high": 2.184, "low": 2.183, "close": 2.183, "volume": 15.0, "quote_volume": 32.75333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910920000, "open": 2.181, "high": 2.184, "low": 2.181, "close": 2.184, "volume": 15.08, "quote_volume": 32.90892, "trades": 3, "taker_buy_volume": 9.84, "taker_buy_quote": 21.48048}, {"ts": 1770910980000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911040000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911100000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911160000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911220000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911340000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911400000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911460000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911520000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911580000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 8.61, "quote_volume": 18.81285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911700000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911760000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911820000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 173.53, "quote_volume": 379.16305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911880000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911940000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912000000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 3.46, "quote_volume": 7.54972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912060000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 5.94, "quote_volume": 12.95514, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 12.95514}, {"ts": 1770912120000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 10.51, "quote_volume": 22.96435, "trades": 1, "taker_buy_volume": 10.51, "taker_buy_quote": 22.96435}, {"ts": 1770912180000, "open": 2.186, "high": 2.19, "low": 2.186, "close": 2.19, "volume": 88.54, "quote_volume": 193.56388, "trades": 7, "taker_buy_volume": 84.68, "taker_buy_quote": 185.11048}, {"ts": 1770912240000, "open": 2.183, "high": 2.183, "low": 2.18, "close": 2.181, "volume": 196.53, "quote_volume": 428.63652, "trades": 8, "taker_buy_volume": 87.65, "taker_buy_quote": 191.16465}, {"ts": 1770912300000, "open": 2.178, "high": 2.178, "low": 2.175, "close": 2.175, "volume": 16.1, "quote_volume": 35.04232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912360000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 2.56, "quote_volume": 5.56288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912420000, "open": 2.172, "high": 2.172, "low": 2.168, "close": 2.17, "volume": 199.91, "quote_volume": 433.81727, "trades": 14, "taker_buy_volume": 148.95, "taker_buy_quote": 323.22668}, {"ts": 1770912480000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 6.04, "quote_volume": 13.10076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912540000, "open": 2.17, "high": 2.17, "low": 2.166, "close": 2.169, "volume": 19.86, "quote_volume": 43.05635, "trades": 3, "taker_buy_volume": 5.54, "taker_buy_quote": 12.0218}, {"ts": 1770912600000, "open": 2.169, "high": 2.169, "low": 2.162, "close": 2.162, "volume": 31.69, "quote_volume": 68.59383, "trades": 5, "taker_buy_volume": 9.14, "taker_buy_quote": 19.76068}, {"ts": 1770912660000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912720000, "open": 2.16, "high": 2.16, "low": 2.157, "close": 2.16, "volume": 39.97, "quote_volume": 86.30002, "trades": 7, "taker_buy_volume": 2.77, "taker_buy_quote": 5.9832}, {"ts": 1770912780000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912840000, "open": 2.155, "high": 2.155, "low": 2.154, "close": 2.154, "volume": 23.08, "quote_volume": 49.73188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912900000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 7.66, "quote_volume": 16.47666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912960000, "open": 2.148, "high": 2.151, "low": 2.148, "close": 2.151, "volume": 95.12, "quote_volume": 204.56511, "trades": 4, "taker_buy_volume": 87.97, "taker_buy_quote": 189.20691}, {"ts": 1770913020000, "open": 2.156, "high": 2.161, "low": 2.156, "close": 2.158, "volume": 27.21, "quote_volume": 58.73209, "trades": 5, "taker_buy_volume": 13.4, "taker_buy_quote": 28.93025}, {"ts": 1770913080000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 4.41, "quote_volume": 9.51237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913140000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913200000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 252.24, "quote_volume": 541.81152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913260000, "open": 2.146, "high": 2.148, "low": 2.146, "close": 2.148, "volume": 10.32, "quote_volume": 22.15728, "trades": 3, "taker_buy_volume": 5.28, "taker_buy_quote": 11.34144}, {"ts": 1770913320000, "open": 2.146, "high": 2.146, "low": 2.145, "close": 2.145, "volume": 57.45, "quote_volume": 123.24525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913380000, "open": 2.142, "high": 2.148, "low": 2.142, "close": 2.148, "volume": 286.37, "quote_volume": 614.06318, "trades": 23, "taker_buy_volume": 205.18, "taker_buy_quote": 440.08688}, {"ts": 1770913440000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 2.92, "quote_volume": 6.26632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913500000, "open": 2.146, "high": 2.147, "low": 2.143, "close": 2.143, "volume": 17.77, "quote_volume": 38.1111, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 17.9669}, {"ts": 1770913560000, "open": 2.142, "high": 2.142, "low": 2.138, "close": 2.138, "volume": 195.19, "quote_volume": 417.94853, "trades": 10, "taker_buy_volume": 3.19, "taker_buy_quote": 6.83298}, {"ts": 1770913620000, "open": 2.137, "high": 2.137, "low": 2.136, "close": 2.136, "volume": 100.0, "quote_volume": 213.6802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913680000, "open": 2.136, "high": 2.138, "low": 2.136, "close": 2.138, "volume": 11.31, "quote_volume": 24.16286, "trades": 4, "taker_buy_volume": 11.31, "taker_buy_quote": 24.16286}, {"ts": 1770913740000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913800000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 4.98, "quote_volume": 10.6572, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 10.6572}, {"ts": 1770913860000, "open": 2.134, "high": 2.139, "low": 2.133, "close": 2.139, "volume": 112.31, "quote_volume": 239.80959, "trades": 12, "taker_buy_volume": 83.24, "taker_buy_quote": 177.7983}, {"ts": 1770913920000, "open": 2.146, "high": 2.146, "low": 2.145, "close": 2.145, "volume": 13.67, "quote_volume": 29.33093, "trades": 2, "taker_buy_volume": 8.78, "taker_buy_quote": 18.84188}, {"ts": 1770913980000, "open": 2.142, "high": 2.145, "low": 2.142, "close": 2.142, "volume": 14.58, "quote_volume": 31.24491, "trades": 3, "taker_buy_volume": 9.73, "taker_buy_quote": 20.85621}, {"ts": 1770914040000, "open": 2.146, "high": 2.147, "low": 2.146, "close": 2.147, "volume": 11.97, "quote_volume": 25.69474, "trades": 2, "taker_buy_volume": 11.97, "taker_buy_quote": 25.69474}, {"ts": 1770914100000, "open": 2.149, "high": 2.16, "low": 2.149, "close": 2.16, "volume": 74.57, "quote_volume": 160.7827, "trades": 8, "taker_buy_volume": 74.57, "taker_buy_quote": 160.7827}, {"ts": 1770914160000, "open": 2.158, "high": 2.164, "low": 2.158, "close": 2.164, "volume": 241.84, "quote_volume": 521.97529, "trades": 4, "taker_buy_volume": 241.84, "taker_buy_quote": 521.97529}, {"ts": 1770914220000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 8.02, "quote_volume": 17.3633, "trades": 1, "taker_buy_volume": 8.02, "taker_buy_quote": 17.3633}, {"ts": 1770914280000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914340000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914400000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 4.95, "quote_volume": 10.7019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914460000, "open": 2.159, "high": 2.163, "low": 2.158, "close": 2.163, "volume": 112.45, "quote_volume": 243.1441, "trades": 10, "taker_buy_volume": 97.34, "taker_buy_quote": 210.53175}, {"ts": 1770914520000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 4.84, "quote_volume": 10.4786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914580000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914640000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914700000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914760000, "open": 2.158, "high": 2.158, "low": 2.157, "close": 2.157, "volume": 19.1, "quote_volume": 41.20574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914820000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914880000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915000000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 4.98, "quote_volume": 10.73688, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 10.73688}, {"ts": 1770915060000, "open": 2.157, "high": 2.162, "low": 2.157, "close": 2.161, "volume": 280.78, "quote_volume": 606.30056, "trades": 20, "taker_buy_volume": 232.19, "taker_buy_quote": 501.29757}, {"ts": 1770915120000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 7.06, "quote_volume": 15.19312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915180000, "open": 2.151, "high": 2.151, "low": 2.142, "close": 2.142, "volume": 29.04, "quote_volume": 62.34412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915240000, "open": 2.139, "high": 2.139, "low": 2.134, "close": 2.134, "volume": 26.4, "quote_volume": 56.38762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915300000, "open": 2.141, "high": 2.142, "low": 2.141, "close": 2.142, "volume": 9.84, "quote_volume": 21.07421, "trades": 4, "taker_buy_volume": 9.84, "taker_buy_quote": 21.07421}, {"ts": 1770915360000, "open": 2.146, "high": 2.155, "low": 2.146, "close": 2.155, "volume": 784.71, "quote_volume": 1685.67283, "trades": 33, "taker_buy_volume": 766.68, "taker_buy_quote": 1646.96892}, {"ts": 1770915420000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 9.87, "quote_volume": 21.19588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915480000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915660000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915720000, "open": 2.157, "high": 2.158, "low": 2.157, "close": 2.158, "volume": 19.48, "quote_volume": 42.02328, "trades": 3, "taker_buy_volume": 16.98, "taker_buy_quote": 36.63078}, {"ts": 1770915780000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 46.69, "quote_volume": 100.61695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915840000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915900000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 8.24, "quote_volume": 17.6748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915960000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916020000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916080000, "open": 2.158, "high": 2.158, "low": 2.153, "close": 2.154, "volume": 12.03, "quote_volume": 25.9349, "trades": 3, "taker_buy_volume": 12.03, "taker_buy_quote": 25.9349}, {"ts": 1770916140000, "open": 2.153, "high": 2.155, "low": 2.153, "close": 2.155, "volume": 6.44, "quote_volume": 13.87036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916200000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 10.49, "quote_volume": 22.53252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 2.148, "high": 2.148, "low": 2.142, "close": 2.142, "volume": 117.05, "quote_volume": 250.81536, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916440000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 7.1, "quote_volume": 15.2579, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 15.2579}, {"ts": 1770916500000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916560000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916620000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916740000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 7.09, "quote_volume": 15.20096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916800000, "open": 2.151, "high": 2.151, "low": 2.147, "close": 2.147, "volume": 64.56, "quote_volume": 138.80472, "trades": 6, "taker_buy_volume": 15.93, "taker_buy_quote": 34.26543}, {"ts": 1770916860000, "open": 2.155, "high": 2.159, "low": 2.155, "close": 2.157, "volume": 23.99, "quote_volume": 51.75323, "trades": 6, "taker_buy_volume": 15.76, "taker_buy_quote": 34.00112}, {"ts": 1770916920000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 51.65, "quote_volume": 111.40905, "trades": 3, "taker_buy_volume": 5.12, "taker_buy_quote": 11.04384}, {"ts": 1770916980000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 6.06, "quote_volume": 13.09566, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 13.09566}, {"ts": 1770917040000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917100000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 2.158, "high": 2.158, "low": 2.152, "close": 2.153, "volume": 1978.63, "quote_volume": 4261.40123, "trades": 27, "taker_buy_volume": 626.19, "taker_buy_quote": 1348.81019}, {"ts": 1770917220000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917280000, "open": 2.156, "high": 2.157, "low": 2.156, "close": 2.157, "volume": 8.48, "quote_volume": 18.28797, "trades": 2, "taker_buy_volume": 8.48, "taker_buy_quote": 18.28797}, {"ts": 1770917340000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.15, "volume": 406.1, "quote_volume": 873.55955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917400000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917460000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917520000, "open": 2.148, "high": 2.148, "low": 2.145, "close": 2.145, "volume": 36.74, "quote_volume": 78.83457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917580000, "open": 2.146, "high": 2.148, "low": 2.146, "close": 2.148, "volume": 10.4, "quote_volume": 22.32876, "trades": 2, "taker_buy_volume": 10.4, "taker_buy_quote": 22.32876}, {"ts": 1770917640000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917700000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917760000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917820000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917880000, "open": 2.155, "high": 2.16, "low": 2.154, "close": 2.154, "volume": 88.87, "quote_volume": 191.86903, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 176.64025}, {"ts": 1770917940000, "open": 2.155, "high": 2.156, "low": 2.15, "close": 2.15, "volume": 9.25, "quote_volume": 19.91169, "trades": 4, "taker_buy_volume": 4.63, "taker_buy_quote": 9.97869}, {"ts": 1770918000000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918060000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 27.21, "quote_volume": 58.55592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918240000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918360000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 4.82, "quote_volume": 10.3389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918420000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918480000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 6.8, "quote_volume": 14.586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918540000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918600000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 2.96, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918660000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918780000, "open": 2.145, "high": 2.145, "low": 2.139, "close": 2.139, "volume": 51.83, "quote_volume": 111.08572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918840000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918900000, "open": 2.136, "high": 2.137, "low": 2.136, "close": 2.137, "volume": 14.97, "quote_volume": 31.97927, "trades": 3, "taker_buy_volume": 8.7, "taker_buy_quote": 18.58655}, {"ts": 1770918960000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919020000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919260000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919380000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919500000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919560000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 9.22, "quote_volume": 19.81378, "trades": 1, "taker_buy_volume": 9.22, "taker_buy_quote": 19.81378}, {"ts": 1770919680000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919800000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919860000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919920000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919980000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 49.18, "quote_volume": 105.44192, "trades": 2, "taker_buy_volume": 49.18, "taker_buy_quote": 105.44192}, {"ts": 1770920040000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 2.144, "high": 2.151, "low": 2.144, "close": 2.147, "volume": 1282.99, "quote_volume": 2752.90904, "trades": 10, "taker_buy_volume": 1277.38, "taker_buy_quote": 2740.86437}, {"ts": 1770920160000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 12.82, "quote_volume": 27.48608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 278.13, "quote_volume": 594.64194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920340000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 11.94, "quote_volume": 25.50384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920400000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920460000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920580000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920640000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920700000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 7.85, "quote_volume": 16.74405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920760000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 43.56, "quote_volume": 93.0006, "trades": 1, "taker_buy_volume": 43.56, "taker_buy_quote": 93.0006}, {"ts": 1770920820000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 2.132, "high": 2.132, "low": 2.127, "close": 2.127, "volume": 197.45, "quote_volume": 420.50117, "trades": 7, "taker_buy_volume": 42.74, "taker_buy_quote": 91.12168}, {"ts": 1770920940000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921000000, "open": 2.129, "high": 2.129, "low": 2.128, "close": 2.128, "volume": 53.72, "quote_volume": 114.36514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921060000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 22.92, "quote_volume": 48.79668, "trades": 2, "taker_buy_volume": 22.92, "taker_buy_quote": 48.79668}, {"ts": 1770921120000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 2.39, "quote_volume": 5.08353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921180000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921240000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 2.136, "high": 2.138, "low": 2.136, "close": 2.138, "volume": 205.35, "quote_volume": 438.64174, "trades": 4, "taker_buy_volume": 205.35, "taker_buy_quote": 438.64174}, {"ts": 1770921360000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921420000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921480000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 3.05, "quote_volume": 6.52395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921540000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 7.13, "quote_volume": 15.22255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921660000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 2.134, "high": 2.135, "low": 2.134, "close": 2.135, "volume": 15.32, "quote_volume": 32.70389, "trades": 2, "taker_buy_volume": 15.32, "taker_buy_quote": 32.70389}, {"ts": 1770921780000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922020000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 43.56, "quote_volume": 93.08772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922080000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922320000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 15.12, "quote_volume": 32.29632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922620000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 9.35, "quote_volume": 19.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 4.64, "quote_volume": 9.89248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922740000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922800000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922860000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 7.25, "quote_volume": 15.457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922920000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 10.62, "quote_volume": 22.66308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922980000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923100000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923160000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923220000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923280000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923340000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 27.4, "quote_volume": 58.3894, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 58.3894}, {"ts": 1770923400000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923460000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 36.58, "quote_volume": 77.98856, "trades": 1, "taker_buy_volume": 36.58, "taker_buy_quote": 77.98856}, {"ts": 1770923520000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923580000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923640000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923700000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923760000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 13.41, "quote_volume": 28.59012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923820000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923880000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923940000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924000000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 6.46, "quote_volume": 13.8244, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 13.8244}, {"ts": 1770924060000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924120000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 8.93, "quote_volume": 19.13699, "trades": 1, "taker_buy_volume": 8.93, "taker_buy_quote": 19.13699}, {"ts": 1770924180000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 45.09, "quote_volume": 96.76314, "trades": 2, "taker_buy_volume": 45.09, "taker_buy_quote": 96.76314}, {"ts": 1770924240000, "open": 2.149, "high": 2.153, "low": 2.149, "close": 2.153, "volume": 53.74, "quote_volume": 115.59929, "trades": 5, "taker_buy_volume": 48.08, "taker_buy_quote": 103.41331}, {"ts": 1770924300000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 25.45, "quote_volume": 54.84475, "trades": 8, "taker_buy_volume": 25.45, "taker_buy_quote": 54.84475}, {"ts": 1770924360000, "open": 2.152, "high": 2.153, "low": 2.152, "close": 2.153, "volume": 30.27, "quote_volume": 65.16129, "trades": 5, "taker_buy_volume": 24.01, "taker_buy_quote": 51.68977}, {"ts": 1770924420000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924480000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924540000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924600000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924660000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 19.99, "quote_volume": 43.07845, "trades": 1, "taker_buy_volume": 19.99, "taker_buy_quote": 43.07845}, {"ts": 1770924720000, "open": 2.158, "high": 2.159, "low": 2.158, "close": 2.159, "volume": 13.99, "quote_volume": 30.19755, "trades": 2, "taker_buy_volume": 13.99, "taker_buy_quote": 30.19755}, {"ts": 1770924780000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.27, "quote_volume": 11.38847, "trades": 1, "taker_buy_volume": 5.27, "taker_buy_quote": 11.38847}, {"ts": 1770924840000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924900000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924960000, "open": 2.161, "high": 2.164, "low": 2.161, "close": 2.164, "volume": 12.49, "quote_volume": 27.01789, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 19.476}, {"ts": 1770925020000, "open": 2.167, "high": 2.168, "low": 2.167, "close": 2.168, "volume": 20.93, "quote_volume": 45.37054, "trades": 3, "taker_buy_volume": 20.93, "taker_buy_quote": 45.37054}, {"ts": 1770925080000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 7.07, "quote_volume": 15.26413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925260000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925320000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925380000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925500000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 48.71, "quote_volume": 105.26231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925620000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925680000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925740000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925860000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 8.95, "quote_volume": 19.2783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925980000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 18.6, "quote_volume": 40.0644, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 40.0644}, {"ts": 1770926040000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 3.75, "quote_volume": 8.0775, "trades": 1, "taker_buy_volume": 3.75, "taker_buy_quote": 8.0775}, {"ts": 1770926100000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926160000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926280000, "open": 2.151, "high": 2.151, "low": 2.148, "close": 2.148, "volume": 13.27, "quote_volume": 28.52343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926340000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926460000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926520000, "open": 2.15, "high": 2.15, "low": 2.148, "close": 2.148, "volume": 14.33, "quote_volume": 30.78584, "trades": 2, "taker_buy_volume": 14.33, "taker_buy_quote": 30.78584}, {"ts": 1770926580000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 3.89, "quote_volume": 8.3635, "trades": 1, "taker_buy_volume": 3.89, "taker_buy_quote": 8.3635}, {"ts": 1770926640000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926700000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926760000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926880000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 6.91, "quote_volume": 14.82195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927000000, "open": 2.142, "high": 2.142, "low": 2.14, "close": 2.14, "volume": 9.77, "quote_volume": 20.92172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927060000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927120000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927180000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927300000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927360000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 2.76, "quote_volume": 5.91744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927420000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927480000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927540000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927660000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927720000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 23.76, "quote_volume": 50.91768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927840000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927900000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 23.99, "quote_volume": 51.38658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 10.08, "quote_volume": 21.61152, "trades": 2, "taker_buy_volume": 10.08, "taker_buy_quote": 21.61152}, {"ts": 1770928020000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928140000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928200000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 6.01, "quote_volume": 12.87943, "trades": 2, "taker_buy_volume": 6.01, "taker_buy_quote": 12.87943}, {"ts": 1770928380000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928440000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 2.61, "quote_volume": 5.60367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928500000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 2.149, "high": 2.15, "low": 2.149, "close": 2.15, "volume": 274.75, "quote_volume": 590.45694, "trades": 3, "taker_buy_volume": 274.75, "taker_buy_quote": 590.45694}, {"ts": 1770928620000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928680000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928800000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 30.49, "quote_volume": 65.64497, "trades": 1, "taker_buy_volume": 30.49, "taker_buy_quote": 65.64497}, {"ts": 1770928920000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928980000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929160000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929280000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929340000, "open": 2.147, "high": 2.148, "low": 2.147, "close": 2.148, "volume": 244.32, "quote_volume": 524.79618, "trades": 4, "taker_buy_volume": 244.32, "taker_buy_quote": 524.79618}, {"ts": 1770929400000, "open": 2.147, "high": 2.147, "low": 2.146, "close": 2.146, "volume": 8.24, "quote_volume": 17.68564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929460000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 2.144, "high": 2.147, "low": 2.144, "close": 2.147, "volume": 26.14, "quote_volume": 56.11172, "trades": 3, "taker_buy_volume": 22.52, "taker_buy_quote": 48.35044}, {"ts": 1770929580000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 18.6, "quote_volume": 39.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 3.45, "quote_volume": 7.4106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929700000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930060000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930120000, "open": 2.149, "high": 2.149, "low": 2.147, "close": 2.147, "volume": 79.26, "quote_volume": 170.25834, "trades": 2, "taker_buy_volume": 35.7, "taker_buy_quote": 76.6479}, {"ts": 1770930180000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930300000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930480000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930540000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930660000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930720000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 37.5, "quote_volume": 80.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 2.148, "high": 2.148, "low": 2.148, "close": 2.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 2.15, "high": 2.156, "low": 2.15, "close": 2.156, "volume": 600.11, "quote_volume": 1292.3429, "trades": 11, "taker_buy_volume": 504.89, "taker_buy_quote": 1087.23784}, {"ts": 1770931140000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931200000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 2.15, "high": 2.15, "low": 2.142, "close": 2.147, "volume": 1934.0, "quote_volume": 4153.46158, "trades": 35, "taker_buy_volume": 21.59, "taker_buy_quote": 46.35139}, {"ts": 1770931380000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931440000, "open": 2.145, "high": 2.146, "low": 2.145, "close": 2.146, "volume": 274.11, "quote_volume": 587.96874, "trades": 5, "taker_buy_volume": 271.32, "taker_buy_quote": 581.9814}, {"ts": 1770931500000, "open": 2.151, "high": 2.152, "low": 2.151, "close": 2.152, "volume": 23.97, "quote_volume": 51.58086, "trades": 3, "taker_buy_volume": 23.97, "taker_buy_quote": 51.58086}, {"ts": 1770931560000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931800000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931860000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932040000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 5.15, "quote_volume": 11.1137, "trades": 1, "taker_buy_volume": 5.15, "taker_buy_quote": 11.1137}, {"ts": 1770932100000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932160000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 9.28, "quote_volume": 20.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932580000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 7.72, "quote_volume": 16.65204, "trades": 1, "taker_buy_volume": 7.72, "taker_buy_quote": 16.65204}, {"ts": 1770932760000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 23.21, "quote_volume": 50.04076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 2.46, "quote_volume": 5.30868, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 5.30868}, {"ts": 1770932940000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933120000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933180000, "open": 2.157, "high": 2.157, "low": 2.154, "close": 2.154, "volume": 213.59, "quote_volume": 460.51573, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 9.28, "quote_volume": 20.02624, "trades": 1, "taker_buy_volume": 9.28, "taker_buy_quote": 20.02624}, {"ts": 1770933300000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933360000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933420000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933480000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 2.155, "high": 2.156, "low": 2.153, "close": 2.153, "volume": 218.52, "quote_volume": 471.07719, "trades": 5, "taker_buy_volume": 91.81, "taker_buy_quote": 197.8988}, {"ts": 1770933660000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 152.04, "quote_volume": 327.6462, "trades": 7, "taker_buy_volume": 48.16, "taker_buy_quote": 103.7848}, {"ts": 1770933720000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933780000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 175.14, "quote_volume": 378.12726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934020000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934140000, "open": 2.158, "high": 2.176, "low": 2.158, "close": 2.169, "volume": 5272.9, "quote_volume": 11421.71423, "trades": 115, "taker_buy_volume": 4939.0, "taker_buy_quote": 10697.4152}, {"ts": 1770934200000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 3.42, "quote_volume": 7.42482, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 7.42482}, {"ts": 1770934260000, "open": 2.17, "high": 2.171, "low": 2.17, "close": 2.171, "volume": 541.91, "quote_volume": 1176.24179, "trades": 3, "taker_buy_volume": 541.91, "taker_buy_quote": 1176.24179}, {"ts": 1770934320000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 2.175, "high": 2.175, "low": 2.167, "close": 2.168, "volume": 851.85, "quote_volume": 1849.11817, "trades": 30, "taker_buy_volume": 140.15, "taker_buy_quote": 303.86436}, {"ts": 1770934440000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 30.3, "quote_volume": 65.8722, "trades": 4, "taker_buy_volume": 3.93, "taker_buy_quote": 8.54382}, {"ts": 1770934500000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934620000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934680000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934800000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 2.169, "high": 2.171, "low": 2.167, "close": 2.167, "volume": 190.37, "quote_volume": 412.61907, "trades": 6, "taker_buy_volume": 24.73, "taker_buy_quote": 53.67719}, {"ts": 1770934920000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935040000, "open": 2.168, "high": 2.174, "low": 2.168, "close": 2.168, "volume": 535.05, "quote_volume": 1161.6051, "trades": 13, "taker_buy_volume": 488.26, "taker_buy_quote": 1060.16438}, {"ts": 1770935100000, "open": 2.175, "high": 2.176, "low": 2.17, "close": 2.176, "volume": 217.02, "quote_volume": 471.69237, "trades": 11, "taker_buy_volume": 100.11, "taker_buy_quote": 217.81732}, {"ts": 1770935160000, "open": 2.17, "high": 2.17, "low": 2.169, "close": 2.169, "volume": 23.95, "quote_volume": 51.95938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935280000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 8.06, "quote_volume": 17.51438, "trades": 1, "taker_buy_volume": 8.06, "taker_buy_quote": 17.51438}, {"ts": 1770935340000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935400000, "open": 2.172, "high": 2.173, "low": 2.172, "close": 2.173, "volume": 13.13, "quote_volume": 28.52772, "trades": 4, "taker_buy_volume": 9.44, "taker_buy_quote": 20.50935}, {"ts": 1770935460000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935520000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 4.98, "quote_volume": 10.82154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935580000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935640000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935760000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 72.73, "quote_volume": 158.40594, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935820000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 2.177, "high": 2.178, "low": 2.177, "close": 2.178, "volume": 382.71, "quote_volume": 833.53878, "trades": 4, "taker_buy_volume": 382.71, "taker_buy_quote": 833.53878}, {"ts": 1770935940000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 2.174, "high": 2.174, "low": 2.171, "close": 2.171, "volume": 15.55, "quote_volume": 33.78053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936240000, "open": 2.177, "high": 2.182, "low": 2.176, "close": 2.182, "volume": 274.04, "quote_volume": 597.82971, "trades": 9, "taker_buy_volume": 29.34, "taker_buy_quote": 63.95989}, {"ts": 1770936300000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 5.48, "quote_volume": 11.9464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 2.185, "high": 2.209, "low": 2.185, "close": 2.193, "volume": 1230.23, "quote_volume": 2698.39494, "trades": 88, "taker_buy_volume": 833.17, "taker_buy_quote": 1826.80256}, {"ts": 1770936420000, "open": 2.19, "high": 2.19, "low": 2.188, "close": 2.188, "volume": 146.92, "quote_volume": 321.518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936480000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 62.1, "quote_volume": 136.1232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 2.191, "high": 2.196, "low": 2.184, "close": 2.196, "volume": 1722.45, "quote_volume": 3772.61561, "trades": 31, "taker_buy_volume": 974.71, "taker_buy_quote": 2135.44318}, {"ts": 1770936600000, "open": 2.188, "high": 2.188, "low": 2.185, "close": 2.185, "volume": 18.0, "quote_volume": 39.35736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 2.191, "high": 2.192, "low": 2.191, "close": 2.192, "volume": 9.38, "quote_volume": 20.55758, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 20.55758}, {"ts": 1770936720000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 100.0, "quote_volume": 218.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937080000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937140000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937320000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937380000, "open": 2.187, "high": 2.187, "low": 2.186, "close": 2.186, "volume": 817.36, "quote_volume": 1786.84896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "open": 2.184, "high": 2.184, "low": 2.182, "close": 2.182, "volume": 587.2, "quote_volume": 1281.27682, "trades": 8, "taker_buy_volume": 583.99, "taker_buy_quote": 1274.26618}, {"ts": 1770937500000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937620000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937680000, "open": 2.182, "high": 2.182, "low": 2.18, "close": 2.18, "volume": 54.24, "quote_volume": 118.30502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 19.31, "quote_volume": 42.13442, "trades": 2, "taker_buy_volume": 19.31, "taker_buy_quote": 42.13442}, {"ts": 1770937800000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937860000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937920000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 4.78, "quote_volume": 10.4204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 13.8, "quote_volume": 30.0978, "trades": 2, "taker_buy_volume": 13.8, "taker_buy_quote": 30.0978}, {"ts": 1770938040000, "open": 2.182, "high": 2.184, "low": 2.182, "close": 2.184, "volume": 12.49, "quote_volume": 27.2674, "trades": 2, "taker_buy_volume": 12.49, "taker_buy_quote": 27.2674}, {"ts": 1770938100000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 2.188, "high": 2.189, "low": 2.187, "close": 2.189, "volume": 93.51, "quote_volume": 204.59816, "trades": 6, "taker_buy_volume": 16.63, "taker_buy_quote": 36.40307}, {"ts": 1770938220000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 41.55, "quote_volume": 90.9945, "trades": 1, "taker_buy_volume": 41.55, "taker_buy_quote": 90.9945}, {"ts": 1770938280000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 12.86, "quote_volume": 28.11196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938340000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 5.3, "quote_volume": 11.5911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938400000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938460000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 118.36, "quote_volume": 259.32676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938580000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938700000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938760000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 27.67, "quote_volume": 60.70798, "trades": 3, "taker_buy_volume": 27.67, "taker_buy_quote": 60.70798}, {"ts": 1770938820000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938880000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938940000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939120000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939180000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939240000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 22.64, "quote_volume": 49.62688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 2.186, "high": 2.188, "low": 2.182, "close": 2.182, "volume": 260.54, "quote_volume": 569.34064, "trades": 9, "taker_buy_volume": 156.65, "taker_buy_quote": 342.39513}, {"ts": 1770939480000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 5.22, "quote_volume": 11.40048, "trades": 2, "taker_buy_volume": 5.22, "taker_buy_quote": 11.40048}, {"ts": 1770939540000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 4.08, "quote_volume": 8.91888, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 8.91888}, {"ts": 1770939600000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939660000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 15.05, "quote_volume": 32.91435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939840000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940200000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940260000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940320000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 87.68, "quote_volume": 191.75616, "trades": 3, "taker_buy_volume": 66.02, "taker_buy_quote": 144.38574}, {"ts": 1770940440000, "open": 2.189, "high": 2.189, "low": 2.188, "close": 2.188, "volume": 25.49, "quote_volume": 55.79303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940500000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940560000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 3.75, "quote_volume": 8.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940620000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940680000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940740000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940860000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940920000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 173.89, "quote_volume": 380.29743, "trades": 3, "taker_buy_volume": 161.13, "taker_buy_quote": 352.39131}, {"ts": 1770940980000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941040000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941100000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941160000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941280000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 2.181, "high": 2.181, "low": 2.178, "close": 2.178, "volume": 47.45, "quote_volume": 103.39684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941460000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941520000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941580000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 5.54, "quote_volume": 12.0495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941700000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 9.14, "quote_volume": 19.85208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 2.169, "high": 2.169, "low": 2.168, "close": 2.168, "volume": 494.06, "quote_volume": 1071.12955, "trades": 8, "taker_buy_volume": 105.3, "taker_buy_quote": 228.2904}, {"ts": 1770941880000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941940000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942060000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942120000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942300000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942360000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 10.08, "quote_volume": 21.83328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 12.53, "quote_volume": 27.12745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 8.19, "quote_volume": 17.71497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 22.3, "quote_volume": 48.2126, "trades": 3, "taker_buy_volume": 22.3, "taker_buy_quote": 48.2126}, {"ts": 1770942660000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 2.161, "high": 2.161, "low": 2.16, "close": 2.16, "volume": 17.27, "quote_volume": 37.31531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942780000, "open": 2.157, "high": 2.158, "low": 2.155, "close": 2.158, "volume": 50.96, "quote_volume": 109.84394, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 5.99924}, {"ts": 1770942840000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942900000, "open": 2.162, "high": 2.162, "low": 2.154, "close": 2.16, "volume": 608.89, "quote_volume": 1315.73218, "trades": 26, "taker_buy_volume": 72.24, "taker_buy_quote": 155.9943}, {"ts": 1770942960000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943020000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 5.3, "quote_volume": 11.4162, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4162}, {"ts": 1770943140000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943200000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943260000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 15.21, "quote_volume": 32.82318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943320000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943380000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943440000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943620000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943680000, "open": 2.154, "high": 2.155, "low": 2.154, "close": 2.155, "volume": 18.1, "quote_volume": 39.0002, "trades": 2, "taker_buy_volume": 18.1, "taker_buy_quote": 39.0002}, {"ts": 1770943740000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 100.0, "quote_volume": 215.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 215.5}, {"ts": 1770943800000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 2.152, "high": 2.152, "low": 2.151, "close": 2.151, "volume": 105.54, "quote_volume": 227.11439, "trades": 3, "taker_buy_volume": 97.85, "taker_buy_quote": 210.5732}, {"ts": 1770943920000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 5.3, "quote_volume": 11.4056, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4056}, {"ts": 1770943980000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944100000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 5.3, "quote_volume": 11.4215, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4215}, {"ts": 1770944160000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944220000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 128.09, "quote_volume": 276.03395, "trades": 6, "taker_buy_volume": 128.09, "taker_buy_quote": 276.03395}, {"ts": 1770944460000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 30.0, "quote_volume": 64.74, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4374}, {"ts": 1770944520000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 73.35, "quote_volume": 158.2893, "trades": 3, "taker_buy_volume": 73.35, "taker_buy_quote": 158.2893}, {"ts": 1770944580000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 4.7, "quote_volume": 10.1426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944640000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944700000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944820000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944880000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945120000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945420000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945600000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 2.158, "high": 2.158, "low": 2.155, "close": 2.155, "volume": 97.87, "quote_volume": 211.1156, "trades": 5, "taker_buy_volume": 24.56, "taker_buy_quote": 52.9268}, {"ts": 1770945960000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 52.56, "quote_volume": 113.2668, "trades": 2, "taker_buy_volume": 52.56, "taker_buy_quote": 113.2668}, {"ts": 1770946020000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946140000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946200000, "open": 2.16, "high": 2.162, "low": 2.16, "close": 2.161, "volume": 122.63, "quote_volume": 264.95957, "trades": 11, "taker_buy_volume": 71.64, "taker_buy_quote": 154.7424}, {"ts": 1770946260000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946320000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 2.16, "high": 2.163, "low": 2.16, "close": 2.163, "volume": 61.52, "quote_volume": 133.01607, "trades": 10, "taker_buy_volume": 61.52, "taker_buy_quote": 133.01607}, {"ts": 1770946500000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 55.56, "quote_volume": 120.12072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946560000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946620000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946680000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 14.39, "quote_volume": 31.13996, "trades": 2, "taker_buy_volume": 14.39, "taker_buy_quote": 31.13996}, {"ts": 1770946740000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946800000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 5.42, "quote_volume": 11.74514, "trades": 2, "taker_buy_volume": 5.42, "taker_buy_quote": 11.74514}, {"ts": 1770946860000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946920000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946980000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947040000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947100000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 5.3, "quote_volume": 11.4851, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4851}, {"ts": 1770947160000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947220000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 5.81, "quote_volume": 12.6077, "trades": 2, "taker_buy_volume": 5.81, "taker_buy_quote": 12.6077}, {"ts": 1770947280000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947340000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 11.02, "quote_volume": 23.9134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947400000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947460000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 406.94, "quote_volume": 883.46674, "trades": 4, "taker_buy_volume": 41.75, "taker_buy_quote": 90.63925}, {"ts": 1770947580000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947640000, "open": 2.171, "high": 2.172, "low": 2.171, "close": 2.172, "volume": 503.7, "quote_volume": 1093.98935, "trades": 4, "taker_buy_volume": 88.8, "taker_buy_quote": 192.82655}, {"ts": 1770947700000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 5.21, "quote_volume": 11.29007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947760000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947820000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 5.3, "quote_volume": 11.4745, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4745}, {"ts": 1770947940000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 7.11, "quote_volume": 15.40026, "trades": 2, "taker_buy_volume": 7.11, "taker_buy_quote": 15.40026}, {"ts": 1770948000000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948060000, "open": 2.166, "high": 2.167, "low": 2.166, "close": 2.167, "volume": 56.36, "quote_volume": 122.12682, "trades": 3, "taker_buy_volume": 56.36, "taker_buy_quote": 122.12682}, {"ts": 1770948120000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 47.05, "quote_volume": 101.7221, "trades": 2, "taker_buy_volume": 47.05, "taker_buy_quote": 101.7221}, {"ts": 1770948180000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 5.3, "quote_volume": 11.4745, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4745}, {"ts": 1770948300000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948360000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948420000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948540000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 5.3, "quote_volume": 11.4639, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4639}, {"ts": 1770948600000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948660000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948780000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948840000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 5.3, "quote_volume": 11.4692, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4692}, {"ts": 1770948900000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948960000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949020000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 5.3, "quote_volume": 11.4745, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4745}, {"ts": 1770949080000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949200000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949260000, "open": 2.162, "high": 2.163, "low": 2.158, "close": 2.163, "volume": 242.12, "quote_volume": 522.98892, "trades": 21, "taker_buy_volume": 85.26, "taker_buy_quote": 184.18436}, {"ts": 1770949320000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 100.61, "quote_volume": 217.51882, "trades": 10, "taker_buy_volume": 41.09, "taker_buy_quote": 88.83658}, {"ts": 1770949380000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "open": 2.161, "high": 2.163, "low": 2.161, "close": 2.163, "volume": 80.43, "quote_volume": 173.81625, "trades": 5, "taker_buy_volume": 80.43, "taker_buy_quote": 173.81625}, {"ts": 1770949500000, "open": 2.163, "high": 2.166, "low": 2.162, "close": 2.162, "volume": 141.23, "quote_volume": 305.5842, "trades": 15, "taker_buy_volume": 122.71, "taker_buy_quote": 265.54396}, {"ts": 1770949560000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 21.8, "quote_volume": 47.1534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949620000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949680000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 46.3, "quote_volume": 100.1006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949800000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.0, "quote_volume": 10.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949980000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.3, "quote_volume": 11.4533, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4533}, {"ts": 1770950040000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950220000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 4.9, "quote_volume": 10.5693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950280000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950340000, "open": 2.158, "high": 2.163, "low": 2.158, "close": 2.163, "volume": 303.55, "quote_volume": 655.86512, "trades": 18, "taker_buy_volume": 303.55, "taker_buy_quote": 655.86512}, {"ts": 1770950400000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950580000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 5.3, "quote_volume": 11.4427, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4427}, {"ts": 1770950640000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950700000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950760000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 27.84, "quote_volume": 60.05088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950940000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 5.3, "quote_volume": 11.4427, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4427}, {"ts": 1770951060000, "open": 2.162, "high": 2.162, "low": 2.161, "close": 2.161, "volume": 106.8, "quote_volume": 230.86638, "trades": 4, "taker_buy_volume": 106.8, "taker_buy_quote": 230.86638}, {"ts": 1770951120000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.3, "quote_volume": 11.4533, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4533}, {"ts": 1770951180000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951300000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951360000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951420000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951660000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 37.04, "quote_volume": 80.04344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951720000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 5.3, "quote_volume": 11.4427, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4427}, {"ts": 1770951780000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 2.78, "quote_volume": 6.00758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951840000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 3.32, "quote_volume": 7.18116, "trades": 1, "taker_buy_volume": 3.32, "taker_buy_quote": 7.18116}, {"ts": 1770951900000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 50.92, "quote_volume": 110.08904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951960000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 14.16, "quote_volume": 30.59976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952080000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952140000, "open": 2.156, "high": 2.158, "low": 2.156, "close": 2.158, "volume": 59.95, "quote_volume": 129.3615, "trades": 3, "taker_buy_volume": 59.95, "taker_buy_quote": 129.3615}, {"ts": 1770952200000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952260000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 55.69, "quote_volume": 120.10939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952380000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 5.3, "quote_volume": 11.4215, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4215}, {"ts": 1770952560000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 5.3, "quote_volume": 11.4215, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4215}, {"ts": 1770952680000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952740000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 44.6, "quote_volume": 96.113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952980000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953100000, "open": 2.158, "high": 2.158, "low": 2.157, "close": 2.157, "volume": 83.48, "quote_volume": 180.10344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953160000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 31.16, "quote_volume": 67.36792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953280000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 37.04, "quote_volume": 80.04344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953400000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953460000, "open": 2.164, "high": 2.167, "low": 2.164, "close": 2.167, "volume": 637.08, "quote_volume": 1379.75311, "trades": 6, "taker_buy_volume": 637.08, "taker_buy_quote": 1379.75311}, {"ts": 1770953520000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953580000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953640000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 5.3, "quote_volume": 11.4798, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4798}, {"ts": 1770953820000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953940000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954000000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 5.3, "quote_volume": 11.4639, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4639}, {"ts": 1770954180000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954240000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954300000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 5.3, "quote_volume": 11.448, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.448}, {"ts": 1770954360000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954420000, "open": 2.161, "high": 2.162, "low": 2.161, "close": 2.162, "volume": 53.09, "quote_volume": 114.73883, "trades": 2, "taker_buy_volume": 53.09, "taker_buy_quote": 114.73883}, {"ts": 1770954480000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954540000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954600000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954660000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954840000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 5.3, "quote_volume": 11.4321, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4321}, {"ts": 1770954900000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 2.62, "quote_volume": 5.65134, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 5.65134}, {"ts": 1770955020000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 5.3, "quote_volume": 11.4215, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4215}, {"ts": 1770955200000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 2.157, "high": 2.158, "low": 2.157, "close": 2.158, "volume": 15.31, "quote_volume": 33.03417, "trades": 2, "taker_buy_volume": 15.31, "taker_buy_quote": 33.03417}, {"ts": 1770955380000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 7.06, "quote_volume": 15.20724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955500000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 8.63, "quote_volume": 18.56313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955560000, "open": 2.149, "high": 2.152, "low": 2.149, "close": 2.152, "volume": 15.02, "quote_volume": 32.31521, "trades": 3, "taker_buy_volume": 12.41, "taker_buy_quote": 26.70632}, {"ts": 1770955620000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 8.44, "quote_volume": 18.1882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955680000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955740000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 5.3, "quote_volume": 11.4056, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4056}, {"ts": 1770955800000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955860000, "open": 2.151, "high": 2.153, "low": 2.151, "close": 2.153, "volume": 10.6, "quote_volume": 22.8112, "trades": 2, "taker_buy_volume": 10.6, "taker_buy_quote": 22.8112}, {"ts": 1770955920000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 5.3, "quote_volume": 11.4109, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4109}, {"ts": 1770956100000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956160000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 5.3, "quote_volume": 11.4162, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4162}, {"ts": 1770956280000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956340000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956400000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956460000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956520000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956580000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 5.02, "quote_volume": 10.80806, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 10.80806}, {"ts": 1770956820000, "open": 2.151, "high": 2.151, "low": 2.148, "close": 2.15, "volume": 237.09, "quote_volume": 509.63378, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956880000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957120000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957300000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957360000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957420000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957540000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957720000, "open": 2.147, "high": 2.149, "low": 2.147, "close": 2.149, "volume": 18.16, "quote_volume": 39.02024, "trades": 2, "taker_buy_volume": 15.36, "taker_buy_quote": 33.00864}, {"ts": 1770957780000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957840000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957900000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957960000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958020000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958080000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958200000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958260000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958320000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958380000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958440000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958500000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958560000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958740000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 7.49, "quote_volume": 16.06605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958800000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958860000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959040000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959100000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 15.82, "quote_volume": 33.88644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959160000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 8.36, "quote_volume": 17.88204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959220000, "open": 2.138, "high": 2.139, "low": 2.138, "close": 2.139, "volume": 93.5, "quote_volume": 199.95475, "trades": 4, "taker_buy_volume": 88.07, "taker_buy_quote": 188.33998}, {"ts": 1770959280000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959340000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959400000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959460000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959520000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959580000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959640000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959700000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959760000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959820000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959880000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959940000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960060000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960120000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 8.4, "quote_volume": 17.9928, "trades": 2, "taker_buy_volume": 8.4, "taker_buy_quote": 17.9928}, {"ts": 1770960180000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960240000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960300000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 9.04, "quote_volume": 19.3456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960360000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 10.1, "quote_volume": 21.6342, "trades": 2, "taker_buy_volume": 10.1, "taker_buy_quote": 21.6342}, {"ts": 1770960420000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960480000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960540000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960600000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 7.11, "quote_volume": 15.20829, "trades": 1, "taker_buy_volume": 7.11, "taker_buy_quote": 15.20829}, {"ts": 1770960660000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960720000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960780000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960840000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960900000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960960000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961020000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961260000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 15.38, "quote_volume": 32.94396, "trades": 1, "taker_buy_volume": 15.38, "taker_buy_quote": 32.94396}, {"ts": 1770961320000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961380000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961440000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 2.148, "high": 2.152, "low": 2.148, "close": 2.152, "volume": 222.26, "quote_volume": 477.88601, "trades": 11, "taker_buy_volume": 222.26, "taker_buy_quote": 477.88601}, {"ts": 1770961620000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961680000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 2.148, "high": 2.15, "low": 2.148, "close": 2.149, "volume": 111.88, "quote_volume": 240.44396, "trades": 7, "taker_buy_volume": 111.88, "taker_buy_quote": 240.44396}, {"ts": 1770961800000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961860000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961980000, "open": 2.148, "high": 2.149, "low": 2.148, "close": 2.149, "volume": 33.4, "quote_volume": 71.76949, "trades": 5, "taker_buy_volume": 33.4, "taker_buy_quote": 71.76949}, {"ts": 1770962040000, "open": 2.147, "high": 2.149, "low": 2.147, "close": 2.149, "volume": 60.45, "quote_volume": 129.85108, "trades": 3, "taker_buy_volume": 60.45, "taker_buy_quote": 129.85108}, {"ts": 1770962100000, "open": 2.148, "high": 2.151, "low": 2.148, "close": 2.15, "volume": 124.54, "quote_volume": 267.65051, "trades": 7, "taker_buy_volume": 124.54, "taker_buy_quote": 267.65051}, {"ts": 1770962160000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 2.148, "high": 2.151, "low": 2.145, "close": 2.149, "volume": 490.85, "quote_volume": 1054.22602, "trades": 39, "taker_buy_volume": 409.27, "taker_buy_quote": 879.17025}, {"ts": 1770962280000, "open": 2.149, "high": 2.149, "low": 2.148, "close": 2.148, "volume": 60.25, "quote_volume": 129.43089, "trades": 5, "taker_buy_volume": 60.25, "taker_buy_quote": 129.43089}, {"ts": 1770962340000, "open": 2.148, "high": 2.148, "low": 2.145, "close": 2.146, "volume": 36.11, "quote_volume": 77.49233, "trades": 5, "taker_buy_volume": 21.89, "taker_buy_quote": 46.99043}, {"ts": 1770962400000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 7.47, "quote_volume": 16.03809, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 16.03809}, {"ts": 1770962460000, "open": 2.148, "high": 2.148, "low": 2.147, "close": 2.147, "volume": 16.36, "quote_volume": 35.13417, "trades": 4, "taker_buy_volume": 16.36, "taker_buy_quote": 35.13417}, {"ts": 1770962520000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 13.37, "quote_volume": 28.7455, "trades": 3, "taker_buy_volume": 13.37, "taker_buy_quote": 28.7455}, {"ts": 1770962580000, "open": 2.155, "high": 2.155, "low": 2.153, "close": 2.153, "volume": 19.03, "quote_volume": 40.98979, "trades": 3, "taker_buy_volume": 19.03, "taker_buy_quote": 40.98979}, {"ts": 1770962640000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 274.98, "quote_volume": 591.48198, "trades": 3, "taker_buy_volume": 274.98, "taker_buy_quote": 591.48198}, {"ts": 1770962700000, "open": 2.154, "high": 2.16, "low": 2.154, "close": 2.16, "volume": 164.25, "quote_volume": 354.00346, "trades": 8, "taker_buy_volume": 164.25, "taker_buy_quote": 354.00346}, {"ts": 1770962760000, "open": 2.161, "high": 2.163, "low": 2.16, "close": 2.161, "volume": 20.45, "quote_volume": 44.19248, "trades": 5, "taker_buy_volume": 20.45, "taker_buy_quote": 44.19248}, {"ts": 1770962820000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 7.02, "quote_volume": 15.1632, "trades": 1, "taker_buy_volume": 7.02, "taker_buy_quote": 15.1632}, {"ts": 1770962880000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 21.28, "quote_volume": 45.95361, "trades": 4, "taker_buy_volume": 21.28, "taker_buy_quote": 45.95361}, {"ts": 1770962940000, "open": 2.158, "high": 2.161, "low": 2.158, "close": 2.161, "volume": 13.79, "quote_volume": 29.77874, "trades": 3, "taker_buy_volume": 13.79, "taker_buy_quote": 29.77874}, {"ts": 1770963000000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 26.32, "quote_volume": 56.95648, "trades": 5, "taker_buy_volume": 22.15, "taker_buy_quote": 47.9326}, {"ts": 1770963060000, "open": 2.164, "high": 2.165, "low": 2.164, "close": 2.165, "volume": 85.67, "quote_volume": 185.40088, "trades": 4, "taker_buy_volume": 85.67, "taker_buy_quote": 185.40088}, {"ts": 1770963120000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 20.51, "quote_volume": 44.38364, "trades": 2, "taker_buy_volume": 20.51, "taker_buy_quote": 44.38364}, {"ts": 1770963180000, "open": 2.163, "high": 2.164, "low": 2.163, "close": 2.164, "volume": 16.21, "quote_volume": 35.07133, "trades": 3, "taker_buy_volume": 16.21, "taker_buy_quote": 35.07133}, {"ts": 1770963240000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 13.1, "quote_volume": 28.3353, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 28.3353}, {"ts": 1770963300000, "open": 2.162, "high": 2.162, "low": 2.158, "close": 2.158, "volume": 21.2, "quote_volume": 45.78772, "trades": 4, "taker_buy_volume": 21.2, "taker_buy_quote": 45.78772}, {"ts": 1770963360000, "open": 2.155, "high": 2.155, "low": 2.15, "close": 2.15, "volume": 128.21, "quote_volume": 275.71657, "trades": 7, "taker_buy_volume": 107.11, "taker_buy_quote": 230.2865}, {"ts": 1770963420000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 6.67, "quote_volume": 14.36718, "trades": 1, "taker_buy_volume": 6.67, "taker_buy_quote": 14.36718}, {"ts": 1770963480000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 21.6, "quote_volume": 46.548, "trades": 6, "taker_buy_volume": 21.6, "taker_buy_quote": 46.548}, {"ts": 1770963540000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 17.12, "quote_volume": 36.8936, "trades": 3, "taker_buy_volume": 17.12, "taker_buy_quote": 36.8936}, {"ts": 1770963600000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 16.87, "quote_volume": 36.35485, "trades": 4, "taker_buy_volume": 16.87, "taker_buy_quote": 36.35485}, {"ts": 1770963660000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 11.77, "quote_volume": 25.36435, "trades": 1, "taker_buy_volume": 11.77, "taker_buy_quote": 25.36435}, {"ts": 1770963720000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 20.89, "quote_volume": 45.05973, "trades": 3, "taker_buy_volume": 20.89, "taker_buy_quote": 45.05973}, {"ts": 1770963780000, "open": 2.156, "high": 2.156, "low": 2.153, "close": 2.153, "volume": 15.09, "quote_volume": 32.50458, "trades": 3, "taker_buy_volume": 15.09, "taker_buy_quote": 32.50458}, {"ts": 1770963840000, "open": 2.154, "high": 2.154, "low": 2.152, "close": 2.152, "volume": 25.57, "quote_volume": 55.0468, "trades": 3, "taker_buy_volume": 10.08, "taker_buy_quote": 21.71232}, {"ts": 1770963900000, "open": 2.153, "high": 2.153, "low": 2.15, "close": 2.152, "volume": 29.74, "quote_volume": 63.99033, "trades": 4, "taker_buy_volume": 20.04, "taker_buy_quote": 43.13533}, {"ts": 1770963960000, "open": 2.152, "high": 2.153, "low": 2.152, "close": 2.152, "volume": 43.77, "quote_volume": 94.19449, "trades": 5, "taker_buy_volume": 43.77, "taker_buy_quote": 94.19449}, {"ts": 1770964020000, "open": 2.149, "high": 2.152, "low": 2.148, "close": 2.148, "volume": 19.16, "quote_volume": 41.20281, "trades": 5, "taker_buy_volume": 10.4, "taker_buy_quote": 22.3808}, {"ts": 1770964080000, "open": 2.151, "high": 2.151, "low": 2.151, "close": 2.151, "volume": 11.83, "quote_volume": 25.44633, "trades": 2, "taker_buy_volume": 11.83, "taker_buy_quote": 25.44633}, {"ts": 1770964140000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 8.28, "quote_volume": 17.802, "trades": 1, "taker_buy_volume": 8.28, "taker_buy_quote": 17.802}, {"ts": 1770964200000, "open": 2.149, "high": 2.15, "low": 2.149, "close": 2.15, "volume": 19.41, "quote_volume": 41.72604, "trades": 3, "taker_buy_volume": 19.41, "taker_buy_quote": 41.72604}, {"ts": 1770964260000, "open": 2.148, "high": 2.153, "low": 2.146, "close": 2.153, "volume": 40.79, "quote_volume": 87.63371, "trades": 7, "taker_buy_volume": 12.13, "taker_buy_quote": 26.09741}, {"ts": 1770964320000, "open": 2.154, "high": 2.155, "low": 2.154, "close": 2.155, "volume": 23.26, "quote_volume": 50.1137, "trades": 2, "taker_buy_volume": 23.26, "taker_buy_quote": 50.1137}, {"ts": 1770964380000, "open": 2.155, "high": 2.157, "low": 2.155, "close": 2.157, "volume": 15.13, "quote_volume": 32.62677, "trades": 3, "taker_buy_volume": 15.13, "taker_buy_quote": 32.62677}, {"ts": 1770964440000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 12.37, "quote_volume": 26.70683, "trades": 2, "taker_buy_volume": 12.37, "taker_buy_quote": 26.70683}, {"ts": 1770964500000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 6.93, "quote_volume": 14.96187, "trades": 1, "taker_buy_volume": 6.93, "taker_buy_quote": 14.96187}, {"ts": 1770964560000, "open": 2.16, "high": 2.161, "low": 2.16, "close": 2.161, "volume": 27.43, "quote_volume": 59.2708, "trades": 5, "taker_buy_volume": 27.43, "taker_buy_quote": 59.2708}, {"ts": 1770964620000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 10.4, "quote_volume": 22.4744, "trades": 1, "taker_buy_volume": 10.4, "taker_buy_quote": 22.4744}, {"ts": 1770964680000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 15.89, "quote_volume": 34.33829, "trades": 2, "taker_buy_volume": 15.89, "taker_buy_quote": 34.33829}, {"ts": 1770964740000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 12.01, "quote_volume": 25.97763, "trades": 2, "taker_buy_volume": 12.01, "taker_buy_quote": 25.97763}, {"ts": 1770964800000, "open": 2.162, "high": 2.163, "low": 2.162, "close": 2.163, "volume": 24.79, "quote_volume": 53.61481, "trades": 5, "taker_buy_volume": 24.79, "taker_buy_quote": 53.61481}, {"ts": 1770964860000, "open": 2.161, "high": 2.162, "low": 2.161, "close": 2.162, "volume": 13.12, "quote_volume": 28.36255, "trades": 4, "taker_buy_volume": 13.12, "taker_buy_quote": 28.36255}, {"ts": 1770964920000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 21.72, "quote_volume": 46.95864, "trades": 4, "taker_buy_volume": 21.72, "taker_buy_quote": 46.95864}, {"ts": 1770964980000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 6.06, "quote_volume": 13.09566, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 13.09566}, {"ts": 1770965040000, "open": 2.161, "high": 2.162, "low": 2.161, "close": 2.162, "volume": 15.45, "quote_volume": 33.39655, "trades": 4, "taker_buy_volume": 15.45, "taker_buy_quote": 33.39655}, {"ts": 1770965100000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 15.0, "quote_volume": 32.43, "trades": 2, "taker_buy_volume": 15.0, "taker_buy_quote": 32.43}, {"ts": 1770965160000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 13.56, "quote_volume": 29.31672, "trades": 2, "taker_buy_volume": 13.56, "taker_buy_quote": 29.31672}, {"ts": 1770965220000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 19.28, "quote_volume": 41.68336, "trades": 3, "taker_buy_volume": 19.28, "taker_buy_quote": 41.68336}, {"ts": 1770965280000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 17.77, "quote_volume": 38.43651, "trades": 3, "taker_buy_volume": 17.77, "taker_buy_quote": 38.43651}, {"ts": 1770965340000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 17.41, "quote_volume": 37.65783, "trades": 2, "taker_buy_volume": 17.41, "taker_buy_quote": 37.65783}, {"ts": 1770965400000, "open": 2.163, "high": 2.165, "low": 2.163, "close": 2.163, "volume": 295.31, "quote_volume": 639.12179, "trades": 12, "taker_buy_volume": 164.81, "taker_buy_quote": 356.63867}, {"ts": 1770965460000, "open": 2.166, "high": 2.172, "low": 2.166, "close": 2.172, "volume": 23.1, "quote_volume": 50.08415, "trades": 5, "taker_buy_volume": 23.1, "taker_buy_quote": 50.08415}, {"ts": 1770965520000, "open": 2.173, "high": 2.173, "low": 2.17, "close": 2.17, "volume": 13.03, "quote_volume": 28.30039, "trades": 4, "taker_buy_volume": 8.43, "taker_buy_quote": 18.31839}, {"ts": 1770965580000, "open": 2.175, "high": 2.175, "low": 2.172, "close": 2.172, "volume": 41.56, "quote_volume": 90.31324, "trades": 6, "taker_buy_volume": 11.65, "taker_buy_quote": 25.33875}, {"ts": 1770965640000, "open": 2.176, "high": 2.177, "low": 2.176, "close": 2.177, "volume": 80.46, "quote_volume": 175.09257, "trades": 8, "taker_buy_volume": 80.46, "taker_buy_quote": 175.09257}, {"ts": 1770965700000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 8.62, "quote_volume": 18.77436, "trades": 1, "taker_buy_volume": 8.62, "taker_buy_quote": 18.77436}, {"ts": 1770965760000, "open": 2.178, "high": 2.183, "low": 2.178, "close": 2.183, "volume": 23.64, "quote_volume": 51.52138, "trades": 4, "taker_buy_volume": 23.64, "taker_buy_quote": 51.52138}, {"ts": 1770965820000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 18.52, "quote_volume": 40.39212, "trades": 4, "taker_buy_volume": 18.52, "taker_buy_quote": 40.39212}, {"ts": 1770965880000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 12.05, "quote_volume": 26.28105, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 26.28105}, {"ts": 1770965940000, "open": 2.18, "high": 2.18, "low": 2.179, "close": 2.179, "volume": 16.94, "quote_volume": 36.92396, "trades": 4, "taker_buy_volume": 16.94, "taker_buy_quote": 36.92396}, {"ts": 1770966000000, "open": 2.179, "high": 2.183, "low": 2.179, "close": 2.182, "volume": 18.99, "quote_volume": 41.41996, "trades": 3, "taker_buy_volume": 18.99, "taker_buy_quote": 41.41996}, {"ts": 1770966060000, "open": 2.182, "high": 2.182, "low": 2.181, "close": 2.181, "volume": 13.95, "quote_volume": 30.4301, "trades": 2, "taker_buy_volume": 13.95, "taker_buy_quote": 30.4301}, {"ts": 1770966120000, "open": 2.181, "high": 2.181, "low": 2.179, "close": 2.181, "volume": 92.77, "quote_volume": 202.18275, "trades": 6, "taker_buy_volume": 48.34, "taker_buy_quote": 105.36978}, {"ts": 1770966180000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 14.22, "quote_volume": 30.98538, "trades": 2, "taker_buy_volume": 14.22, "taker_buy_quote": 30.98538}, {"ts": 1770966240000, "open": 2.179, "high": 2.179, "low": 2.178, "close": 2.178, "volume": 16.26, "quote_volume": 35.42113, "trades": 3, "taker_buy_volume": 16.26, "taker_buy_quote": 35.42113}, {"ts": 1770966300000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 13.36, "quote_volume": 29.08472, "trades": 2, "taker_buy_volume": 13.36, "taker_buy_quote": 29.08472}, {"ts": 1770966360000, "open": 2.176, "high": 2.177, "low": 2.176, "close": 2.177, "volume": 17.75, "quote_volume": 38.63459, "trades": 2, "taker_buy_volume": 17.75, "taker_buy_quote": 38.63459}, {"ts": 1770966420000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 11.12, "quote_volume": 24.20824, "trades": 2, "taker_buy_volume": 11.12, "taker_buy_quote": 24.20824}, {"ts": 1770966480000, "open": 2.177, "high": 2.178, "low": 2.174, "close": 2.175, "volume": 327.83, "quote_volume": 713.35669, "trades": 24, "taker_buy_volume": 30.35, "taker_buy_quote": 66.07195}, {"ts": 1770966540000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 11.53, "quote_volume": 25.08928, "trades": 1, "taker_buy_volume": 11.53, "taker_buy_quote": 25.08928}, {"ts": 1770966600000, "open": 2.175, "high": 2.177, "low": 2.175, "close": 2.177, "volume": 15.98, "quote_volume": 34.76526, "trades": 3, "taker_buy_volume": 15.98, "taker_buy_quote": 34.76526}, {"ts": 1770966660000, "open": 2.177, "high": 2.181, "low": 2.177, "close": 2.181, "volume": 70.03, "quote_volume": 152.52388, "trades": 10, "taker_buy_volume": 70.03, "taker_buy_quote": 152.52388}, {"ts": 1770966720000, "open": 2.183, "high": 2.183, "low": 2.179, "close": 2.179, "volume": 12.74, "quote_volume": 27.7965, "trades": 2, "taker_buy_volume": 9.01, "taker_buy_quote": 19.66883}, {"ts": 1770966780000, "open": 2.183, "high": 2.184, "low": 2.183, "close": 2.184, "volume": 71.65, "quote_volume": 156.47545, "trades": 7, "taker_buy_volume": 71.65, "taker_buy_quote": 156.47545}, {"ts": 1770966840000, "open": 2.184, "high": 2.187, "low": 2.184, "close": 2.187, "volume": 20.2, "quote_volume": 44.12898, "trades": 4, "taker_buy_volume": 20.2, "taker_buy_quote": 44.12898}, {"ts": 1770966900000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 16.02, "quote_volume": 35.03574, "trades": 3, "taker_buy_volume": 16.02, "taker_buy_quote": 35.03574}, {"ts": 1770966960000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967020000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 27.17, "quote_volume": 59.31211, "trades": 4, "taker_buy_volume": 27.17, "taker_buy_quote": 59.31211}, {"ts": 1770967080000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 17.46, "quote_volume": 38.11518, "trades": 3, "taker_buy_volume": 17.46, "taker_buy_quote": 38.11518}, {"ts": 1770967140000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 18.42, "quote_volume": 40.21086, "trades": 3, "taker_buy_volume": 18.42, "taker_buy_quote": 40.21086}, {"ts": 1770967200000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 13.65, "quote_volume": 29.8116, "trades": 4, "taker_buy_volume": 13.65, "taker_buy_quote": 29.8116}, {"ts": 1770967260000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 10.21, "quote_volume": 22.29864, "trades": 3, "taker_buy_volume": 10.21, "taker_buy_quote": 22.29864}, {"ts": 1770967320000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 5.67, "quote_volume": 12.38328, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 12.38328}, {"ts": 1770967380000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 16.96, "quote_volume": 37.04064, "trades": 3, "taker_buy_volume": 16.96, "taker_buy_quote": 37.04064}, {"ts": 1770967440000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 30.58, "quote_volume": 66.78672, "trades": 5, "taker_buy_volume": 30.58, "taker_buy_quote": 66.78672}, {"ts": 1770967500000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 7.8, "quote_volume": 17.0352, "trades": 3, "taker_buy_volume": 7.8, "taker_buy_quote": 17.0352}, {"ts": 1770967560000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 21.28, "quote_volume": 46.47552, "trades": 3, "taker_buy_volume": 21.28, "taker_buy_quote": 46.47552}, {"ts": 1770967620000, "open": 2.184, "high": 2.185, "low": 2.184, "close": 2.185, "volume": 93.83, "quote_volume": 204.94276, "trades": 10, "taker_buy_volume": 93.83, "taker_buy_quote": 204.94276}, {"ts": 1770967680000, "open": 2.185, "high": 2.185, "low": 2.185, "close": 2.185, "volume": 21.85, "quote_volume": 47.74225, "trades": 2, "taker_buy_volume": 21.85, "taker_buy_quote": 47.74225}, {"ts": 1770967740000, "open": 2.183, "high": 2.183, "low": 2.182, "close": 2.183, "volume": 31.66, "quote_volume": 69.09925, "trades": 5, "taker_buy_volume": 10.87, "taker_buy_quote": 23.72921}, {"ts": 1770967800000, "open": 2.182, "high": 2.183, "low": 2.182, "close": 2.183, "volume": 19.7, "quote_volume": 42.99512, "trades": 3, "taker_buy_volume": 19.7, "taker_buy_quote": 42.99512}, {"ts": 1770967860000, "open": 2.183, "high": 2.198, "low": 2.181, "close": 2.187, "volume": 3195.87, "quote_volume": 6999.23483, "trades": 119, "taker_buy_volume": 2503.32, "taker_buy_quote": 5484.70605}, {"ts": 1770967920000, "open": 2.19, "high": 2.19, "low": 2.189, "close": 2.189, "volume": 14.54, "quote_volume": 31.83382, "trades": 2, "taker_buy_volume": 14.54, "taker_buy_quote": 31.83382}, {"ts": 1770967980000, "open": 2.19, "high": 2.19, "low": 2.189, "close": 2.189, "volume": 19.55, "quote_volume": 42.80393, "trades": 4, "taker_buy_volume": 19.55, "taker_buy_quote": 42.80393}, {"ts": 1770968040000, "open": 2.191, "high": 2.192, "low": 2.189, "close": 2.192, "volume": 136.55, "quote_volume": 299.1061, "trades": 8, "taker_buy_volume": 136.55, "taker_buy_quote": 299.1061}, {"ts": 1770968100000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 13.26, "quote_volume": 29.05266, "trades": 4, "taker_buy_volume": 13.26, "taker_buy_quote": 29.05266}, {"ts": 1770968160000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 13.42, "quote_volume": 29.3898, "trades": 3, "taker_buy_volume": 13.42, "taker_buy_quote": 29.3898}, {"ts": 1770968220000, "open": 2.187, "high": 2.189, "low": 2.187, "close": 2.189, "volume": 17.23, "quote_volume": 37.70003, "trades": 3, "taker_buy_volume": 17.23, "taker_buy_quote": 37.70003}, {"ts": 1770968280000, "open": 2.188, "high": 2.188, "low": 2.184, "close": 2.187, "volume": 17.6, "quote_volume": 38.48877, "trades": 5, "taker_buy_volume": 15.08, "taker_buy_quote": 32.98509}, {"ts": 1770968340000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 4.21, "quote_volume": 9.21569, "trades": 1, "taker_buy_volume": 4.21, "taker_buy_quote": 9.21569}, {"ts": 1770968400000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 18.5, "quote_volume": 40.4965, "trades": 2, "taker_buy_volume": 18.5, "taker_buy_quote": 40.4965}, {"ts": 1770968460000, "open": 2.189, "high": 2.189, "low": 2.188, "close": 2.188, "volume": 22.83, "quote_volume": 49.96648, "trades": 4, "taker_buy_volume": 22.83, "taker_buy_quote": 49.96648}, {"ts": 1770968520000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 11.38, "quote_volume": 24.89944, "trades": 2, "taker_buy_volume": 11.38, "taker_buy_quote": 24.89944}, {"ts": 1770968580000, "open": 2.188, "high": 2.19, "low": 2.188, "close": 2.19, "volume": 321.15, "quote_volume": 702.80478, "trades": 23, "taker_buy_volume": 321.15, "taker_buy_quote": 702.80478}, {"ts": 1770968640000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 17.44, "quote_volume": 38.1936, "trades": 3, "taker_buy_volume": 17.44, "taker_buy_quote": 38.1936}, {"ts": 1770968700000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 14.94, "quote_volume": 32.7186, "trades": 2, "taker_buy_volume": 14.94, "taker_buy_quote": 32.7186}, {"ts": 1770968760000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 18.03, "quote_volume": 39.46767, "trades": 4, "taker_buy_volume": 18.03, "taker_buy_quote": 39.46767}, {"ts": 1770968820000, "open": 2.189, "high": 2.189, "low": 2.186, "close": 2.188, "volume": 23.72, "quote_volume": 51.90517, "trades": 3, "taker_buy_volume": 21.01, "taker_buy_quote": 45.98111}, {"ts": 1770968880000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 4.45, "quote_volume": 9.7366, "trades": 1, "taker_buy_volume": 4.45, "taker_buy_quote": 9.7366}, {"ts": 1770968940000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 9.12, "quote_volume": 19.96368, "trades": 2, "taker_buy_volume": 9.12, "taker_buy_quote": 19.96368}, {"ts": 1770969000000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 16.81, "quote_volume": 36.79709, "trades": 3, "taker_buy_volume": 16.81, "taker_buy_quote": 36.79709}, {"ts": 1770969060000, "open": 2.189, "high": 2.189, "low": 2.187, "close": 2.187, "volume": 24.33, "quote_volume": 53.23975, "trades": 3, "taker_buy_volume": 24.33, "taker_buy_quote": 53.23975}, {"ts": 1770969120000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 15.89, "quote_volume": 34.76732, "trades": 2, "taker_buy_volume": 15.89, "taker_buy_quote": 34.76732}, {"ts": 1770969180000, "open": 2.188, "high": 2.188, "low": 2.187, "close": 2.187, "volume": 15.62, "quote_volume": 34.16636, "trades": 3, "taker_buy_volume": 15.62, "taker_buy_quote": 34.16636}, {"ts": 1770969240000, "open": 2.188, "high": 2.188, "low": 2.187, "close": 2.187, "volume": 85.64, "quote_volume": 187.31541, "trades": 8, "taker_buy_volume": 69.64, "taker_buy_quote": 152.32341}, {"ts": 1770969300000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 119.77, "quote_volume": 261.93699, "trades": 8, "taker_buy_volume": 119.77, "taker_buy_quote": 261.93699}, {"ts": 1770969360000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 96.3, "quote_volume": 210.6081, "trades": 12, "taker_buy_volume": 96.3, "taker_buy_quote": 210.6081}, {"ts": 1770969420000, "open": 2.187, "high": 2.189, "low": 2.187, "close": 2.189, "volume": 77.5, "quote_volume": 169.52851, "trades": 4, "taker_buy_volume": 77.5, "taker_buy_quote": 169.52851}, {"ts": 1770969480000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 10.19, "quote_volume": 22.30591, "trades": 1, "taker_buy_volume": 10.19, "taker_buy_quote": 22.30591}, {"ts": 1770969540000, "open": 2.189, "high": 2.19, "low": 2.189, "close": 2.19, "volume": 20.97, "quote_volume": 45.9036, "trades": 3, "taker_buy_volume": 20.97, "taker_buy_quote": 45.9036}, {"ts": 1770969600000, "open": 2.191, "high": 2.193, "low": 2.191, "close": 2.193, "volume": 14.22, "quote_volume": 31.17592, "trades": 4, "taker_buy_volume": 14.22, "taker_buy_quote": 31.17592}, {"ts": 1770969660000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 13.14, "quote_volume": 28.80288, "trades": 3, "taker_buy_volume": 13.14, "taker_buy_quote": 28.80288}, {"ts": 1770969720000, "open": 2.192, "high": 2.194, "low": 2.191, "close": 2.194, "volume": 26.67, "quote_volume": 58.46524, "trades": 3, "taker_buy_volume": 15.55, "taker_buy_quote": 34.10132}, {"ts": 1770969780000, "open": 2.194, "high": 2.194, "low": 2.191, "close": 2.191, "volume": 12.95, "quote_volume": 28.40528, "trades": 2, "taker_buy_volume": 10.61, "taker_buy_quote": 23.27834}, {"ts": 1770969840000, "open": 2.197, "high": 2.2, "low": 2.197, "close": 2.2, "volume": 19.9, "quote_volume": 43.74354, "trades": 3, "taker_buy_volume": 19.9, "taker_buy_quote": 43.74354}, {"ts": 1770969900000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 23.16, "quote_volume": 50.99468, "trades": 6, "taker_buy_volume": 23.16, "taker_buy_quote": 50.99468}, {"ts": 1770969960000, "open": 2.204, "high": 2.207, "low": 2.204, "close": 2.207, "volume": 19.56, "quote_volume": 43.1313, "trades": 4, "taker_buy_volume": 16.14, "taker_buy_quote": 35.58336}, {"ts": 1770970020000, "open": 2.209, "high": 2.211, "low": 2.209, "close": 2.211, "volume": 4.8, "quote_volume": 10.6037, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 10.6037}, {"ts": 1770970080000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 18.12, "quote_volume": 40.00896, "trades": 4, "taker_buy_volume": 18.12, "taker_buy_quote": 40.00896}, {"ts": 1770970140000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 18.08, "quote_volume": 39.92064, "trades": 3, "taker_buy_volume": 18.08, "taker_buy_quote": 39.92064}, {"ts": 1770970200000, "open": 2.208, "high": 2.211, "low": 2.208, "close": 2.21, "volume": 262.19, "quote_volume": 579.19122, "trades": 11, "taker_buy_volume": 262.19, "taker_buy_quote": 579.19122}, {"ts": 1770970260000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 18.75, "quote_volume": 41.475, "trades": 4, "taker_buy_volume": 18.75, "taker_buy_quote": 41.475}, {"ts": 1770970320000, "open": 2.208, "high": 2.208, "low": 2.205, "close": 2.205, "volume": 147.49, "quote_volume": 325.61198, "trades": 7, "taker_buy_volume": 76.89, "taker_buy_quote": 169.77312}, {"ts": 1770970380000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 17.21, "quote_volume": 37.96526, "trades": 3, "taker_buy_volume": 17.21, "taker_buy_quote": 37.96526}, {"ts": 1770970440000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 29.32, "quote_volume": 64.67992, "trades": 4, "taker_buy_volume": 29.32, "taker_buy_quote": 64.67992}, {"ts": 1770970500000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 11.1, "quote_volume": 24.4977, "trades": 2, "taker_buy_volume": 11.1, "taker_buy_quote": 24.4977}, {"ts": 1770970560000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 20.71, "quote_volume": 45.67524, "trades": 2, "taker_buy_volume": 20.71, "taker_buy_quote": 45.67524}, {"ts": 1770970620000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 9.25, "quote_volume": 20.41475, "trades": 2, "taker_buy_volume": 9.25, "taker_buy_quote": 20.41475}, {"ts": 1770970680000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 16.66, "quote_volume": 36.76862, "trades": 2, "taker_buy_volume": 16.66, "taker_buy_quote": 36.76862}, {"ts": 1770970740000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 17.2, "quote_volume": 37.9432, "trades": 3, "taker_buy_volume": 17.2, "taker_buy_quote": 37.9432}, {"ts": 1770970800000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 10.49, "quote_volume": 23.14094, "trades": 3, "taker_buy_volume": 10.49, "taker_buy_quote": 23.14094}, {"ts": 1770970860000, "open": 2.205, "high": 2.205, "low": 2.203, "close": 2.205, "volume": 15.12, "quote_volume": 33.33452, "trades": 3, "taker_buy_volume": 12.58, "taker_buy_quote": 27.7389}, {"ts": 1770970920000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 21.52, "quote_volume": 47.52255, "trades": 4, "taker_buy_volume": 21.52, "taker_buy_quote": 47.52255}, {"ts": 1770970980000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 15.3, "quote_volume": 33.7977, "trades": 2, "taker_buy_volume": 15.3, "taker_buy_quote": 33.7977}, {"ts": 1770971040000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 16.6, "quote_volume": 36.6196, "trades": 3, "taker_buy_volume": 16.6, "taker_buy_quote": 36.6196}, {"ts": 1770971100000, "open": 2.206, "high": 2.215, "low": 2.206, "close": 2.215, "volume": 257.32, "quote_volume": 568.50235, "trades": 25, "taker_buy_volume": 232.25, "taker_buy_quote": 513.14779}, {"ts": 1770971160000, "open": 2.212, "high": 2.215, "low": 2.209, "close": 2.209, "volume": 55.08, "quote_volume": 121.77597, "trades": 6, "taker_buy_volume": 25.11, "taker_buy_quote": 55.57224}, {"ts": 1770971220000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 37.1, "quote_volume": 81.991, "trades": 3, "taker_buy_volume": 37.1, "taker_buy_quote": 81.991}, {"ts": 1770971280000, "open": 2.21, "high": 2.214, "low": 2.21, "close": 2.214, "volume": 223.22, "quote_volume": 493.56136, "trades": 21, "taker_buy_volume": 183.14, "taker_buy_quote": 404.94448}, {"ts": 1770971340000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 17.41, "quote_volume": 38.51092, "trades": 2, "taker_buy_volume": 17.41, "taker_buy_quote": 38.51092}, {"ts": 1770971400000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971460000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 16.65, "quote_volume": 36.81315, "trades": 2, "taker_buy_volume": 16.65, "taker_buy_quote": 36.81315}, {"ts": 1770971520000, "open": 2.214, "high": 2.215, "low": 2.214, "close": 2.215, "volume": 34.85, "quote_volume": 77.1821, "trades": 4, "taker_buy_volume": 34.85, "taker_buy_quote": 77.1821}, {"ts": 1770971580000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 13.79, "quote_volume": 30.55864, "trades": 2, "taker_buy_volume": 13.79, "taker_buy_quote": 30.55864}, {"ts": 1770971640000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 13.78, "quote_volume": 30.53648, "trades": 2, "taker_buy_volume": 13.78, "taker_buy_quote": 30.53648}, {"ts": 1770971700000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 18.88, "quote_volume": 41.82873, "trades": 3, "taker_buy_volume": 18.88, "taker_buy_quote": 41.82873}, {"ts": 1770971760000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 17.92, "quote_volume": 39.70376, "trades": 2, "taker_buy_volume": 17.92, "taker_buy_quote": 39.70376}, {"ts": 1770971820000, "open": 2.216, "high": 2.217, "low": 2.216, "close": 2.217, "volume": 9.79, "quote_volume": 21.7014, "trades": 3, "taker_buy_volume": 9.79, "taker_buy_quote": 21.7014}, {"ts": 1770971880000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 12.41, "quote_volume": 27.49542, "trades": 2, "taker_buy_volume": 12.41, "taker_buy_quote": 27.49542}, {"ts": 1770971940000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 21.49, "quote_volume": 47.58864, "trades": 4, "taker_buy_volume": 21.49, "taker_buy_quote": 47.58864}, {"ts": 1770972000000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 23.49, "quote_volume": 52.07733, "trades": 3, "taker_buy_volume": 23.49, "taker_buy_quote": 52.07733}, {"ts": 1770972060000, "open": 2.216, "high": 2.216, "low": 2.209, "close": 2.209, "volume": 26.93, "quote_volume": 59.56635, "trades": 3, "taker_buy_volume": 11.14, "taker_buy_quote": 24.68624}, {"ts": 1770972120000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 16.44, "quote_volume": 36.37016, "trades": 3, "taker_buy_volume": 16.44, "taker_buy_quote": 36.37016}, {"ts": 1770972180000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 14.78, "quote_volume": 32.70814, "trades": 2, "taker_buy_volume": 14.78, "taker_buy_quote": 32.70814}, {"ts": 1770972240000, "open": 2.213, "high": 2.213, "low": 2.212, "close": 2.212, "volume": 19.55, "quote_volume": 43.25253, "trades": 3, "taker_buy_volume": 19.55, "taker_buy_quote": 43.25253}, {"ts": 1770972300000, "open": 2.212, "high": 2.217, "low": 2.212, "close": 2.217, "volume": 202.45, "quote_volume": 448.05353, "trades": 12, "taker_buy_volume": 202.45, "taker_buy_quote": 448.05353}, {"ts": 1770972360000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 15.2, "quote_volume": 33.6984, "trades": 3, "taker_buy_volume": 15.2, "taker_buy_quote": 33.6984}, {"ts": 1770972420000, "open": 2.215, "high": 2.216, "low": 2.215, "close": 2.216, "volume": 45.32, "quote_volume": 100.41793, "trades": 3, "taker_buy_volume": 11.19, "taker_buy_quote": 24.78585}, {"ts": 1770972480000, "open": 2.218, "high": 2.218, "low": 2.217, "close": 2.217, "volume": 18.26, "quote_volume": 40.48979, "trades": 2, "taker_buy_volume": 18.26, "taker_buy_quote": 40.48979}, {"ts": 1770972540000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 17.48, "quote_volume": 38.77064, "trades": 3, "taker_buy_volume": 17.48, "taker_buy_quote": 38.77064}, {"ts": 1770972600000, "open": 2.217, "high": 2.217, "low": 2.215, "close": 2.217, "volume": 18.64, "quote_volume": 41.31942, "trades": 3, "taker_buy_volume": 15.91, "taker_buy_quote": 35.27247}, {"ts": 1770972660000, "open": 2.217, "high": 2.217, "low": 2.216, "close": 2.216, "volume": 11.89, "quote_volume": 26.35616, "trades": 4, "taker_buy_volume": 11.89, "taker_buy_quote": 26.35616}, {"ts": 1770972720000, "open": 2.216, "high": 2.216, "low": 2.215, "close": 2.215, "volume": 18.12, "quote_volume": 40.14424, "trades": 2, "taker_buy_volume": 18.12, "taker_buy_quote": 40.14424}, {"ts": 1770972780000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 8.65, "quote_volume": 19.1511, "trades": 1, "taker_buy_volume": 8.65, "taker_buy_quote": 19.1511}, {"ts": 1770972840000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 92.54, "quote_volume": 204.69848, "trades": 5, "taker_buy_volume": 92.54, "taker_buy_quote": 204.69848}, {"ts": 1770972900000, "open": 2.212, "high": 2.215, "low": 2.212, "close": 2.215, "volume": 8.36, "quote_volume": 18.50456, "trades": 2, "taker_buy_volume": 8.36, "taker_buy_quote": 18.50456}, {"ts": 1770972960000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 18.76, "quote_volume": 41.5534, "trades": 2, "taker_buy_volume": 18.76, "taker_buy_quote": 41.5534}, {"ts": 1770973020000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 21.48, "quote_volume": 47.5782, "trades": 3, "taker_buy_volume": 21.48, "taker_buy_quote": 47.5782}, {"ts": 1770973080000, "open": 2.215, "high": 2.215, "low": 2.209, "close": 2.209, "volume": 125.36, "quote_volume": 277.07299, "trades": 8, "taker_buy_volume": 10.82, "taker_buy_quote": 23.9663}, {"ts": 1770973140000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 7.89, "quote_volume": 17.4369, "trades": 1, "taker_buy_volume": 7.89, "taker_buy_quote": 17.4369}, {"ts": 1770973200000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 14.84, "quote_volume": 32.81912, "trades": 3, "taker_buy_volume": 14.84, "taker_buy_quote": 32.81912}, {"ts": 1770973260000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 23.63, "quote_volume": 52.2223, "trades": 2, "taker_buy_volume": 23.63, "taker_buy_quote": 52.2223}, {"ts": 1770973320000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 9.9, "quote_volume": 21.879, "trades": 1, "taker_buy_volume": 9.9, "taker_buy_quote": 21.879}, {"ts": 1770973380000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 18.0, "quote_volume": 39.78, "trades": 3, "taker_buy_volume": 18.0, "taker_buy_quote": 39.78}, {"ts": 1770973440000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 9.23, "quote_volume": 20.38907, "trades": 1, "taker_buy_volume": 9.23, "taker_buy_quote": 20.38907}, {"ts": 1770973500000, "open": 2.211, "high": 2.213, "low": 2.211, "close": 2.213, "volume": 51.21, "quote_volume": 113.25341, "trades": 7, "taker_buy_volume": 51.21, "taker_buy_quote": 113.25341}, {"ts": 1770973560000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 23.27, "quote_volume": 51.49651, "trades": 5, "taker_buy_volume": 23.27, "taker_buy_quote": 51.49651}, {"ts": 1770973620000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 14.78, "quote_volume": 32.72292, "trades": 2, "taker_buy_volume": 14.78, "taker_buy_quote": 32.72292}, {"ts": 1770973680000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 14.64, "quote_volume": 32.45688, "trades": 3, "taker_buy_volume": 14.64, "taker_buy_quote": 32.45688}, {"ts": 1770973740000, "open": 2.217, "high": 2.218, "low": 2.217, "close": 2.218, "volume": 20.07, "quote_volume": 44.50592, "trades": 5, "taker_buy_volume": 20.07, "taker_buy_quote": 44.50592}, {"ts": 1770973800000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 17.12, "quote_volume": 37.97216, "trades": 3, "taker_buy_volume": 17.12, "taker_buy_quote": 37.97216}, {"ts": 1770973860000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 13.48, "quote_volume": 29.88516, "trades": 2, "taker_buy_volume": 13.48, "taker_buy_quote": 29.88516}, {"ts": 1770973920000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 16.87, "quote_volume": 37.41766, "trades": 4, "taker_buy_volume": 16.87, "taker_buy_quote": 37.41766}, {"ts": 1770973980000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 11.69, "quote_volume": 25.91673, "trades": 1, "taker_buy_volume": 11.69, "taker_buy_quote": 25.91673}, {"ts": 1770974040000, "open": 2.218, "high": 2.218, "low": 2.217, "close": 2.217, "volume": 18.29, "quote_volume": 40.55937, "trades": 3, "taker_buy_volume": 18.29, "taker_buy_quote": 40.55937}, {"ts": 1770974100000, "open": 2.218, "high": 2.218, "low": 2.217, "close": 2.217, "volume": 20.92, "quote_volume": 46.39126, "trades": 4, "taker_buy_volume": 20.92, "taker_buy_quote": 46.39126}, {"ts": 1770974160000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 27.04, "quote_volume": 59.94768, "trades": 2, "taker_buy_volume": 27.04, "taker_buy_quote": 59.94768}, {"ts": 1770974220000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 16.04, "quote_volume": 35.56068, "trades": 2, "taker_buy_volume": 16.04, "taker_buy_quote": 35.56068}, {"ts": 1770974280000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 15.05, "quote_volume": 33.36585, "trades": 2, "taker_buy_volume": 15.05, "taker_buy_quote": 33.36585}, {"ts": 1770974340000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 5.36, "quote_volume": 11.88312, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 11.88312}, {"ts": 1770974400000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 4.25, "quote_volume": 9.42225, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 9.42225}, {"ts": 1770974460000, "open": 2.22, "high": 2.223, "low": 2.22, "close": 2.223, "volume": 23.08, "quote_volume": 51.26057, "trades": 5, "taker_buy_volume": 23.08, "taker_buy_quote": 51.26057}, {"ts": 1770974520000, "open": 2.222, "high": 2.222, "low": 2.221, "close": 2.221, "volume": 29.01, "quote_volume": 64.45377, "trades": 5, "taker_buy_volume": 29.01, "taker_buy_quote": 64.45377}, {"ts": 1770974580000, "open": 2.221, "high": 2.221, "low": 2.219, "close": 2.221, "volume": 14.72, "quote_volume": 32.68494, "trades": 4, "taker_buy_volume": 10.63, "taker_buy_quote": 23.60923}, {"ts": 1770974640000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 9.89, "quote_volume": 21.96569, "trades": 3, "taker_buy_volume": 9.89, "taker_buy_quote": 21.96569}, {"ts": 1770974700000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 28.92, "quote_volume": 64.23132, "trades": 7, "taker_buy_volume": 28.92, "taker_buy_quote": 64.23132}, {"ts": 1770974760000, "open": 2.221, "high": 2.221, "low": 2.217, "close": 2.217, "volume": 21.41, "quote_volume": 47.51225, "trades": 2, "taker_buy_volume": 11.57, "taker_buy_quote": 25.69697}, {"ts": 1770974820000, "open": 2.221, "high": 2.221, "low": 2.22, "close": 2.22, "volume": 17.35, "quote_volume": 38.52818, "trades": 2, "taker_buy_volume": 17.35, "taker_buy_quote": 38.52818}, {"ts": 1770974880000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 13.54, "quote_volume": 30.0588, "trades": 2, "taker_buy_volume": 13.54, "taker_buy_quote": 30.0588}, {"ts": 1770974940000, "open": 2.22, "high": 2.22, "low": 2.217, "close": 2.218, "volume": 36.58, "quote_volume": 81.13056, "trades": 4, "taker_buy_volume": 16.04, "taker_buy_quote": 35.59338}, {"ts": 1770975000000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 15.31, "quote_volume": 33.94227, "trades": 2, "taker_buy_volume": 15.31, "taker_buy_quote": 33.94227}, {"ts": 1770975060000, "open": 2.217, "high": 2.218, "low": 2.217, "close": 2.218, "volume": 119.58, "quote_volume": 265.11315, "trades": 15, "taker_buy_volume": 119.58, "taker_buy_quote": 265.11315}, {"ts": 1770975120000, "open": 2.218, "high": 2.219, "low": 2.218, "close": 2.219, "volume": 32.28, "quote_volume": 71.61098, "trades": 5, "taker_buy_volume": 32.28, "taker_buy_quote": 71.61098}, {"ts": 1770975180000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 19.24, "quote_volume": 42.67432, "trades": 3, "taker_buy_volume": 19.24, "taker_buy_quote": 42.67432}, {"ts": 1770975240000, "open": 2.217, "high": 2.217, "low": 2.217, "close": 2.217, "volume": 13.87, "quote_volume": 30.74979, "trades": 3, "taker_buy_volume": 13.87, "taker_buy_quote": 30.74979}, {"ts": 1770975300000, "open": 2.216, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 97.51, "quote_volume": 216.11972, "trades": 4, "taker_buy_volume": 97.51, "taker_buy_quote": 216.11972}, {"ts": 1770975360000, "open": 2.217, "high": 2.217, "low": 2.213, "close": 2.216, "volume": 25.78, "quote_volume": 57.12655, "trades": 4, "taker_buy_volume": 21.26, "taker_buy_quote": 47.12379}, {"ts": 1770975420000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 16.95, "quote_volume": 37.53799, "trades": 2, "taker_buy_volume": 16.95, "taker_buy_quote": 37.53799}, {"ts": 1770975480000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 14.28, "quote_volume": 31.6302, "trades": 4, "taker_buy_volume": 14.28, "taker_buy_quote": 31.6302}, {"ts": 1770975540000, "open": 2.215, "high": 2.215, "low": 2.214, "close": 2.214, "volume": 19.49, "quote_volume": 43.16202, "trades": 2, "taker_buy_volume": 19.49, "taker_buy_quote": 43.16202}, {"ts": 1770975600000, "open": 2.214, "high": 2.214, "low": 2.213, "close": 2.213, "volume": 16.84, "quote_volume": 37.27663, "trades": 3, "taker_buy_volume": 16.84, "taker_buy_quote": 37.27663}, {"ts": 1770975660000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 17.41, "quote_volume": 38.52833, "trades": 7, "taker_buy_volume": 17.41, "taker_buy_quote": 38.52833}, {"ts": 1770975720000, "open": 2.21, "high": 2.213, "low": 2.21, "close": 2.213, "volume": 24.86, "quote_volume": 54.97033, "trades": 4, "taker_buy_volume": 9.91, "taker_buy_quote": 21.93083}, {"ts": 1770975780000, "open": 2.212, "high": 2.212, "low": 2.211, "close": 2.211, "volume": 18.98, "quote_volume": 41.97679, "trades": 4, "taker_buy_volume": 18.98, "taker_buy_quote": 41.97679}, {"ts": 1770975840000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 22.21, "quote_volume": 49.10631, "trades": 6, "taker_buy_volume": 22.21, "taker_buy_quote": 49.10631}, {"ts": 1770975900000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 219.49, "quote_volume": 485.36692, "trades": 9, "taker_buy_volume": 219.49, "taker_buy_quote": 485.36692}, {"ts": 1770975960000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 19.11, "quote_volume": 42.27132, "trades": 2, "taker_buy_volume": 19.11, "taker_buy_quote": 42.27132}, {"ts": 1770976020000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 10.69, "quote_volume": 23.64628, "trades": 2, "taker_buy_volume": 10.69, "taker_buy_quote": 23.64628}, {"ts": 1770976080000, "open": 2.212, "high": 2.213, "low": 2.212, "close": 2.213, "volume": 16.78, "quote_volume": 37.12231, "trades": 4, "taker_buy_volume": 16.78, "taker_buy_quote": 37.12231}, {"ts": 1770976140000, "open": 2.211, "high": 2.211, "low": 2.207, "close": 2.208, "volume": 47.24, "quote_volume": 104.33231, "trades": 9, "taker_buy_volume": 16.39, "taker_buy_quote": 36.21822}, {"ts": 1770976200000, "open": 2.207, "high": 2.207, "low": 2.206, "close": 2.207, "volume": 105.0, "quote_volume": 231.6445, "trades": 9, "taker_buy_volume": 105.0, "taker_buy_quote": 231.6445}, {"ts": 1770976260000, "open": 2.209, "high": 2.209, "low": 2.203, "close": 2.206, "volume": 98.95, "quote_volume": 218.20649, "trades": 9, "taker_buy_volume": 40.47, "taker_buy_quote": 89.27497}, {"ts": 1770976320000, "open": 2.205, "high": 2.205, "low": 2.198, "close": 2.198, "volume": 157.13, "quote_volume": 345.77246, "trades": 16, "taker_buy_volume": 16.75, "taker_buy_quote": 36.92333}, {"ts": 1770976380000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976440000, "open": 2.201, "high": 2.205, "low": 2.2, "close": 2.2, "volume": 218.78, "quote_volume": 481.66602, "trades": 19, "taker_buy_volume": 201.7, "taker_buy_quote": 444.08758}, {"ts": 1770976500000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 19.21, "quote_volume": 42.31963, "trades": 7, "taker_buy_volume": 19.21, "taker_buy_quote": 42.31963}, {"ts": 1770976560000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 11.64, "quote_volume": 25.65456, "trades": 1, "taker_buy_volume": 11.64, "taker_buy_quote": 25.65456}, {"ts": 1770976620000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 18.74, "quote_volume": 41.30296, "trades": 2, "taker_buy_volume": 18.74, "taker_buy_quote": 41.30296}, {"ts": 1770976680000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 20.88, "quote_volume": 45.99864, "trades": 3, "taker_buy_volume": 20.88, "taker_buy_quote": 45.99864}, {"ts": 1770976740000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 11.04, "quote_volume": 24.33216, "trades": 1, "taker_buy_volume": 11.04, "taker_buy_quote": 24.33216}, {"ts": 1770976800000, "open": 2.204, "high": 2.208, "low": 2.204, "close": 2.208, "volume": 20.03, "quote_volume": 44.19248, "trades": 4, "taker_buy_volume": 20.03, "taker_buy_quote": 44.19248}, {"ts": 1770976860000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 4.56, "quote_volume": 10.07304, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 10.07304}, {"ts": 1770976920000, "open": 2.209, "high": 2.21, "low": 2.209, "close": 2.21, "volume": 12.27, "quote_volume": 27.10918, "trades": 2, "taker_buy_volume": 12.27, "taker_buy_quote": 27.10918}, {"ts": 1770976980000, "open": 2.205, "high": 2.207, "low": 2.205, "close": 2.207, "volume": 23.07, "quote_volume": 50.90483, "trades": 3, "taker_buy_volume": 17.74, "taker_buy_quote": 39.15218}, {"ts": 1770977040000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 14.0, "quote_volume": 30.912, "trades": 2, "taker_buy_volume": 14.0, "taker_buy_quote": 30.912}, {"ts": 1770977100000, "open": 2.206, "high": 2.206, "low": 2.201, "close": 2.201, "volume": 50.73, "quote_volume": 111.69703, "trades": 4, "taker_buy_volume": 8.98, "taker_buy_quote": 19.80528}, {"ts": 1770977160000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 26.63, "quote_volume": 58.63926, "trades": 3, "taker_buy_volume": 26.63, "taker_buy_quote": 58.63926}, {"ts": 1770977220000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 64.31, "quote_volume": 141.61062, "trades": 7, "taker_buy_volume": 64.31, "taker_buy_quote": 141.61062}, {"ts": 1770977280000, "open": 2.203, "high": 2.203, "low": 2.199, "close": 2.202, "volume": 26.9, "quote_volume": 59.22501, "trades": 5, "taker_buy_volume": 21.96, "taker_buy_quote": 48.36195}, {"ts": 1770977340000, "open": 2.201, "high": 2.201, "low": 2.193, "close": 2.193, "volume": 408.0, "quote_volume": 895.38523, "trades": 25, "taker_buy_volume": 15.41, "taker_buy_quote": 33.91741}, {"ts": 1770977400000, "open": 2.197, "high": 2.197, "low": 2.197, "close": 2.197, "volume": 8.03, "quote_volume": 17.64191, "trades": 1, "taker_buy_volume": 8.03, "taker_buy_quote": 17.64191}, {"ts": 1770977460000, "open": 2.2, "high": 2.2, "low": 2.2, "close": 2.2, "volume": 17.96, "quote_volume": 39.512, "trades": 3, "taker_buy_volume": 17.96, "taker_buy_quote": 39.512}, {"ts": 1770977520000, "open": 2.2, "high": 2.202, "low": 2.2, "close": 2.202, "volume": 23.46, "quote_volume": 51.6275, "trades": 4, "taker_buy_volume": 23.46, "taker_buy_quote": 51.6275}, {"ts": 1770977580000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 11.7, "quote_volume": 25.7517, "trades": 3, "taker_buy_volume": 11.7, "taker_buy_quote": 25.7517}, {"ts": 1770977640000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 19.43, "quote_volume": 42.76543, "trades": 2, "taker_buy_volume": 19.43, "taker_buy_quote": 42.76543}, {"ts": 1770977700000, "open": 2.201, "high": 2.201, "low": 2.201, "close": 2.201, "volume": 83.09, "quote_volume": 182.88109, "trades": 7, "taker_buy_volume": 83.09, "taker_buy_quote": 182.88109}, {"ts": 1770977760000, "open": 2.203, "high": 2.203, "low": 2.203, "close": 2.203, "volume": 6.06, "quote_volume": 13.35018, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 13.35018}, {"ts": 1770977820000, "open": 2.202, "high": 2.203, "low": 2.202, "close": 2.203, "volume": 75.72, "quote_volume": 166.80003, "trades": 5, "taker_buy_volume": 75.72, "taker_buy_quote": 166.80003}, {"ts": 1770977880000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 19.69, "quote_volume": 43.39676, "trades": 3, "taker_buy_volume": 19.69, "taker_buy_quote": 43.39676}, {"ts": 1770977940000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 20.59, "quote_volume": 45.40095, "trades": 2, "taker_buy_volume": 20.59, "taker_buy_quote": 45.40095}, {"ts": 1770978000000, "open": 2.202, "high": 2.202, "low": 2.202, "close": 2.202, "volume": 8.5, "quote_volume": 18.717, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 18.717}, {"ts": 1770978060000, "open": 2.203, "high": 2.204, "low": 2.203, "close": 2.204, "volume": 15.54, "quote_volume": 34.24504, "trades": 2, "taker_buy_volume": 15.54, "taker_buy_quote": 34.24504}, {"ts": 1770978120000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 18.86, "quote_volume": 41.5863, "trades": 3, "taker_buy_volume": 18.86, "taker_buy_quote": 41.5863}, {"ts": 1770978180000, "open": 2.206, "high": 2.207, "low": 2.206, "close": 2.207, "volume": 17.04, "quote_volume": 37.59691, "trades": 4, "taker_buy_volume": 17.04, "taker_buy_quote": 37.59691}, {"ts": 1770978240000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 17.62, "quote_volume": 38.91112, "trades": 3, "taker_buy_volume": 17.62, "taker_buy_quote": 38.91112}, {"ts": 1770978300000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 34.59, "quote_volume": 76.39893, "trades": 4, "taker_buy_volume": 34.59, "taker_buy_quote": 76.39893}, {"ts": 1770978360000, "open": 2.209, "high": 2.212, "low": 2.209, "close": 2.212, "volume": 40.19, "quote_volume": 88.80467, "trades": 8, "taker_buy_volume": 40.19, "taker_buy_quote": 88.80467}, {"ts": 1770978420000, "open": 2.212, "high": 2.212, "low": 2.211, "close": 2.211, "volume": 46.14, "quote_volume": 102.02609, "trades": 4, "taker_buy_volume": 10.55, "taker_buy_quote": 23.3366}, {"ts": 1770978480000, "open": 2.213, "high": 2.213, "low": 2.209, "close": 2.209, "volume": 23.67, "quote_volume": 52.32819, "trades": 4, "taker_buy_volume": 10.29, "taker_buy_quote": 22.77177}, {"ts": 1770978540000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 13.01, "quote_volume": 28.76511, "trades": 2, "taker_buy_volume": 13.01, "taker_buy_quote": 28.76511}, {"ts": 1770978600000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 24.79, "quote_volume": 54.81069, "trades": 4, "taker_buy_volume": 24.79, "taker_buy_quote": 54.81069}, {"ts": 1770978660000, "open": 2.207, "high": 2.21, "low": 2.206, "close": 2.206, "volume": 127.93, "quote_volume": 282.37331, "trades": 14, "taker_buy_volume": 15.4, "taker_buy_quote": 34.034}, {"ts": 1770978720000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 10.78, "quote_volume": 23.8238, "trades": 1, "taker_buy_volume": 10.78, "taker_buy_quote": 23.8238}, {"ts": 1770978780000, "open": 2.21, "high": 2.212, "low": 2.208, "close": 2.212, "volume": 50.11, "quote_volume": 110.68244, "trades": 4, "taker_buy_volume": 15.05, "taker_buy_quote": 33.26996}, {"ts": 1770978840000, "open": 2.212, "high": 2.213, "low": 2.211, "close": 2.213, "volume": 89.5, "quote_volume": 197.95972, "trades": 5, "taker_buy_volume": 64.46, "taker_buy_quote": 142.59628}, {"ts": 1770978900000, "open": 2.211, "high": 2.211, "low": 2.207, "close": 2.207, "volume": 54.19, "quote_volume": 119.68989, "trades": 7, "taker_buy_volume": 23.14, "taker_buy_quote": 51.16254}, {"ts": 1770978960000, "open": 2.206, "high": 2.207, "low": 2.203, "close": 2.203, "volume": 128.5, "quote_volume": 283.3135, "trades": 11, "taker_buy_volume": 8.02, "taker_buy_quote": 17.70014}, {"ts": 1770979020000, "open": 2.201, "high": 2.206, "low": 2.2, "close": 2.203, "volume": 158.61, "quote_volume": 349.29449, "trades": 13, "taker_buy_volume": 14.6, "taker_buy_quote": 32.19949}, {"ts": 1770979080000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 13.95, "quote_volume": 30.76829, "trades": 2, "taker_buy_volume": 13.95, "taker_buy_quote": 30.76829}, {"ts": 1770979140000, "open": 2.205, "high": 2.206, "low": 2.205, "close": 2.206, "volume": 19.18, "quote_volume": 42.30399, "trades": 3, "taker_buy_volume": 19.18, "taker_buy_quote": 42.30399}, {"ts": 1770979200000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 14.04, "quote_volume": 30.97224, "trades": 3, "taker_buy_volume": 14.04, "taker_buy_quote": 30.97224}, {"ts": 1770979260000, "open": 2.206, "high": 2.206, "low": 2.203, "close": 2.206, "volume": 53.4, "quote_volume": 117.69525, "trades": 4, "taker_buy_volume": 18.35, "taker_buy_quote": 40.4801}, {"ts": 1770979320000, "open": 2.208, "high": 2.208, "low": 2.206, "close": 2.207, "volume": 66.53, "quote_volume": 146.82658, "trades": 5, "taker_buy_volume": 12.78, "taker_buy_quote": 28.21824}, {"ts": 1770979380000, "open": 2.209, "high": 2.209, "low": 2.205, "close": 2.208, "volume": 63.86, "quote_volume": 140.91358, "trades": 6, "taker_buy_volume": 21.72, "taker_buy_quote": 47.96799}, {"ts": 1770979440000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 16.59, "quote_volume": 36.63072, "trades": 2, "taker_buy_volume": 16.59, "taker_buy_quote": 36.63072}, {"ts": 1770979500000, "open": 2.211, "high": 2.211, "low": 2.207, "close": 2.211, "volume": 37.8, "quote_volume": 83.49884, "trades": 6, "taker_buy_volume": 18.56, "taker_buy_quote": 41.03616}, {"ts": 1770979560000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 8.0, "quote_volume": 17.688, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 17.688}, {"ts": 1770979620000, "open": 2.207, "high": 2.21, "low": 2.207, "close": 2.21, "volume": 41.13, "quote_volume": 90.83415, "trades": 4, "taker_buy_volume": 20.08, "taker_buy_quote": 44.3768}, {"ts": 1770979680000, "open": 2.211, "high": 2.211, "low": 2.205, "close": 2.205, "volume": 106.17, "quote_volume": 234.41029, "trades": 16, "taker_buy_volume": 9.38, "taker_buy_quote": 20.73918}, {"ts": 1770979740000, "open": 2.208, "high": 2.209, "low": 2.206, "close": 2.209, "volume": 59.76, "quote_volume": 131.91346, "trades": 5, "taker_buy_volume": 16.61, "taker_buy_quote": 36.68281}, {"ts": 1770979800000, "open": 2.209, "high": 2.209, "low": 2.205, "close": 2.206, "volume": 108.73, "quote_volume": 239.81968, "trades": 11, "taker_buy_volume": 13.63, "taker_buy_quote": 30.08383}, {"ts": 1770979860000, "open": 2.206, "high": 2.206, "low": 2.202, "close": 2.202, "volume": 43.16, "quote_volume": 95.1108, "trades": 3, "taker_buy_volume": 18.12, "taker_buy_quote": 39.97272}, {"ts": 1770979920000, "open": 2.201, "high": 2.204, "low": 2.201, "close": 2.202, "volume": 67.81, "quote_volume": 149.31076, "trades": 4, "taker_buy_volume": 14.81, "taker_buy_quote": 32.63505}, {"ts": 1770979980000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 20.25, "quote_volume": 44.631, "trades": 2, "taker_buy_volume": 20.25, "taker_buy_quote": 44.631}, {"ts": 1770980040000, "open": 2.2, "high": 2.203, "low": 2.2, "close": 2.203, "volume": 45.04, "quote_volume": 99.11965, "trades": 3, "taker_buy_volume": 10.55, "taker_buy_quote": 23.24165}, {"ts": 1770980100000, "open": 2.204, "high": 2.204, "low": 2.2, "close": 2.204, "volume": 54.94, "quote_volume": 120.94079, "trades": 6, "taker_buy_volume": 17.52, "taker_buy_quote": 38.61408}, {"ts": 1770980160000, "open": 2.204, "high": 2.204, "low": 2.198, "close": 2.203, "volume": 85.26, "quote_volume": 187.54064, "trades": 12, "taker_buy_volume": 19.12, "taker_buy_quote": 42.13068}, {"ts": 1770980220000, "open": 2.202, "high": 2.205, "low": 2.201, "close": 2.205, "volume": 61.45, "quote_volume": 135.29361, "trades": 5, "taker_buy_volume": 8.12, "taker_buy_quote": 17.90057}, {"ts": 1770980280000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980340000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980400000, "open": 2.202, "high": 2.202, "low": 2.199, "close": 2.199, "volume": 213.96, "quote_volume": 470.68652, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980460000, "open": 2.198, "high": 2.198, "low": 2.192, "close": 2.193, "volume": 595.35, "quote_volume": 1306.34704, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 2.19, "high": 2.19, "low": 2.189, "close": 2.189, "volume": 72.88, "quote_volume": 159.58533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 2.188, "high": 2.188, "low": 2.182, "close": 2.182, "volume": 72.81, "quote_volume": 159.14441, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980700000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980760000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980880000, "open": 2.184, "high": 2.184, "low": 2.183, "close": 2.183, "volume": 11.06, "quote_volume": 24.14673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981000000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981060000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981120000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 3.63, "quote_volume": 7.92792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981180000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 18.02, "quote_volume": 39.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981240000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 3.86, "quote_volume": 8.43024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981300000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981360000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981420000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 143.9, "quote_volume": 314.2776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981480000, "open": 2.181, "high": 2.181, "low": 2.177, "close": 2.179, "volume": 108.73, "quote_volume": 236.82329, "trades": 8, "taker_buy_volume": 46.63, "taker_buy_quote": 101.60677}, {"ts": 1770981540000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981720000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981840000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981900000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 24.02, "quote_volume": 52.3636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 9.92, "quote_volume": 21.6256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982080000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982200000, "open": 2.184, "high": 2.184, "low": 2.183, "close": 2.183, "volume": 52.53, "quote_volume": 114.71879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982260000, "open": 2.182, "high": 2.182, "low": 2.18, "close": 2.18, "volume": 248.51, "quote_volume": 542.01111, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982320000, "open": 2.182, "high": 2.182, "low": 2.181, "close": 2.181, "volume": 94.11, "quote_volume": 205.34272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982380000, "open": 2.184, "high": 2.184, "low": 2.181, "close": 2.181, "volume": 45.63, "quote_volume": 99.5808, "trades": 2, "taker_buy_volume": 20.59, "taker_buy_quote": 44.96856}, {"ts": 1770982440000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 44.32, "quote_volume": 96.57328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982500000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 7.52, "quote_volume": 16.40864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982740000, "open": 2.182, "high": 2.182, "low": 2.178, "close": 2.182, "volume": 283.13, "quote_volume": 617.3146, "trades": 16, "taker_buy_volume": 76.97, "taker_buy_quote": 167.90679}, {"ts": 1770982800000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 45.84, "quote_volume": 100.06872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 11.01, "quote_volume": 24.0018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982980000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983040000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983100000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 28.68, "quote_volume": 62.60844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983220000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983340000, "open": 2.182, "high": 2.182, "low": 2.18, "close": 2.18, "volume": 81.57, "quote_volume": 177.8727, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 2.18, "high": 2.181, "low": 2.18, "close": 2.181, "volume": 28.3, "quote_volume": 61.7193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 53.47, "quote_volume": 116.61807, "trades": 6, "taker_buy_volume": 14.93, "taker_buy_quote": 32.56233}, {"ts": 1770983700000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983760000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 9.31, "quote_volume": 20.31442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 2.182, "high": 2.182, "low": 2.181, "close": 2.181, "volume": 60.24, "quote_volume": 131.43869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 2.183, "high": 2.183, "low": 2.18, "close": 2.18, "volume": 117.88, "quote_volume": 257.1937, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 2.18, "high": 2.18, "low": 2.179, "close": 2.179, "volume": 82.46, "quote_volume": 179.70883, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 12.24, "quote_volume": 26.65872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 2.178, "high": 2.178, "low": 2.176, "close": 2.176, "volume": 68.05, "quote_volume": 148.17775, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984360000, "open": 2.176, "high": 2.176, "low": 2.173, "close": 2.173, "volume": 227.02, "quote_volume": 493.77712, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 19.3, "quote_volume": 41.9196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 2.17, "high": 2.17, "low": 2.169, "close": 2.169, "volume": 14.1, "quote_volume": 30.58917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984540000, "open": 2.169, "high": 2.169, "low": 2.167, "close": 2.167, "volume": 11.86, "quote_volume": 25.71994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984600000, "open": 2.169, "high": 2.169, "low": 2.167, "close": 2.167, "volume": 19.17, "quote_volume": 41.56277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 2.169, "high": 2.169, "low": 2.167, "close": 2.167, "volume": 9.25, "quote_volume": 20.05475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984720000, "open": 2.168, "high": 2.17, "low": 2.167, "close": 2.17, "volume": 62.58, "quote_volume": 135.7609, "trades": 7, "taker_buy_volume": 47.38, "taker_buy_quote": 102.8119}, {"ts": 1770984780000, "open": 2.168, "high": 2.169, "low": 2.165, "close": 2.166, "volume": 62.61, "quote_volume": 135.67636, "trades": 10, "taker_buy_volume": 29.88, "taker_buy_quote": 64.78482}, {"ts": 1770984840000, "open": 2.166, "high": 2.166, "low": 2.157, "close": 2.157, "volume": 224.75, "quote_volume": 486.43878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984900000, "open": 2.158, "high": 2.158, "low": 2.154, "close": 2.154, "volume": 45.78, "quote_volume": 98.76499, "trades": 6, "taker_buy_volume": 35.83, "taker_buy_quote": 77.32114}, {"ts": 1770984960000, "open": 2.158, "high": 2.163, "low": 2.158, "close": 2.162, "volume": 52.16, "quote_volume": 112.69056, "trades": 8, "taker_buy_volume": 47.96, "taker_buy_quote": 103.60773}, {"ts": 1770985020000, "open": 2.162, "high": 2.162, "low": 2.16, "close": 2.16, "volume": 14.63, "quote_volume": 31.61946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 16.57, "quote_volume": 35.7912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985140000, "open": 2.16, "high": 2.16, "low": 2.158, "close": 2.158, "volume": 15.68, "quote_volume": 33.85278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 9.68, "quote_volume": 20.9088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985260000, "open": 2.16, "high": 2.164, "low": 2.16, "close": 2.164, "volume": 52.59, "quote_volume": 113.72865, "trades": 3, "taker_buy_volume": 44.0, "taker_buy_quote": 95.17425}, {"ts": 1770985320000, "open": 2.164, "high": 2.164, "low": 2.16, "close": 2.16, "volume": 110.31, "quote_volume": 238.60609, "trades": 6, "taker_buy_volume": 23.11, "taker_buy_quote": 49.98693}, {"ts": 1770985380000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 18.24, "quote_volume": 39.38781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985440000, "open": 2.158, "high": 2.158, "low": 2.156, "close": 2.156, "volume": 17.07, "quote_volume": 36.81982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 2.156, "high": 2.158, "low": 2.156, "close": 2.157, "volume": 99.76, "quote_volume": 215.22237, "trades": 5, "taker_buy_volume": 88.8, "taker_buy_quote": 191.58335}, {"ts": 1770985560000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 7.72, "quote_volume": 16.65204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985620000, "open": 2.157, "high": 2.161, "low": 2.157, "close": 2.161, "volume": 28.03, "quote_volume": 60.52546, "trades": 6, "taker_buy_volume": 10.09, "taker_buy_quote": 21.7944}, {"ts": 1770985680000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 7.29, "quote_volume": 15.75369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 13.16, "quote_volume": 28.43876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 2.161, "high": 2.166, "low": 2.16, "close": 2.166, "volume": 157.35, "quote_volume": 340.41523, "trades": 10, "taker_buy_volume": 140.03, "taker_buy_quote": 302.99589}, {"ts": 1770985860000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 9.56, "quote_volume": 20.66872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 2.162, "high": 2.162, "low": 2.16, "close": 2.16, "volume": 8.26, "quote_volume": 17.84948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 22.31, "quote_volume": 48.1896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 6.64, "quote_volume": 14.3424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986100000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 11.24, "quote_volume": 24.2784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 2.16, "high": 2.163, "low": 2.16, "close": 2.161, "volume": 54.98, "quote_volume": 118.87395, "trades": 8, "taker_buy_volume": 37.04, "taker_buy_quote": 80.11752}, {"ts": 1770986220000, "open": 2.161, "high": 2.162, "low": 2.161, "close": 2.162, "volume": 15.54, "quote_volume": 33.5903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986280000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 8.32, "quote_volume": 17.98784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 2.16, "high": 2.16, "low": 2.159, "close": 2.159, "volume": 28.23, "quote_volume": 60.96711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986400000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 10.78, "quote_volume": 23.27402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 2.159, "high": 2.161, "low": 2.159, "close": 2.161, "volume": 31.07, "quote_volume": 67.11075, "trades": 4, "taker_buy_volume": 15.31, "taker_buy_quote": 33.08491}, {"ts": 1770986520000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 7.78, "quote_volume": 16.78924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986580000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 16.5, "quote_volume": 35.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986640000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 7.32, "quote_volume": 15.78924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986700000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 20.79, "quote_volume": 44.8418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 9.76, "quote_volume": 21.05184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 2.16, "high": 2.16, "low": 2.154, "close": 2.154, "volume": 199.41, "quote_volume": 429.9464, "trades": 13, "taker_buy_volume": 24.81, "taker_buy_quote": 53.5568}, {"ts": 1770986880000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 3.75, "quote_volume": 8.08125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 70.51, "quote_volume": 151.94905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987000000, "open": 2.154, "high": 2.155, "low": 2.154, "close": 2.155, "volume": 16.24, "quote_volume": 34.98996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987060000, "open": 2.155, "high": 2.157, "low": 2.155, "close": 2.157, "volume": 16.53, "quote_volume": 35.63081, "trades": 5, "taker_buy_volume": 4.33, "taker_buy_quote": 9.33981}, {"ts": 1770987120000, "open": 2.155, "high": 2.157, "low": 2.154, "close": 2.157, "volume": 29.22, "quote_volume": 62.9864, "trades": 5, "taker_buy_volume": 12.87, "taker_buy_quote": 27.76059}, {"ts": 1770987180000, "open": 2.157, "high": 2.161, "low": 2.157, "close": 2.161, "volume": 34.88, "quote_volume": 75.33542, "trades": 7, "taker_buy_volume": 34.88, "taker_buy_quote": 75.33542}, {"ts": 1770987240000, "open": 2.16, "high": 2.161, "low": 2.157, "close": 2.157, "volume": 37.53, "quote_volume": 81.02361, "trades": 6, "taker_buy_volume": 5.3, "taker_buy_quote": 11.4533}, {"ts": 1770987300000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 5.62, "quote_volume": 12.13358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 2.159, "high": 2.162, "low": 2.158, "close": 2.162, "volume": 12.49, "quote_volume": 26.97402, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 6.01036}, {"ts": 1770987420000, "open": 2.158, "high": 2.158, "low": 2.156, "close": 2.156, "volume": 16.29, "quote_volume": 35.1363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 2.156, "high": 2.156, "low": 2.154, "close": 2.154, "volume": 10.89, "quote_volume": 23.46352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987540000, "open": 2.154, "high": 2.157, "low": 2.154, "close": 2.154, "volume": 23.21, "quote_volume": 50.01156, "trades": 7, "taker_buy_volume": 2.64, "taker_buy_quote": 5.69448}, {"ts": 1770987600000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 81.54, "quote_volume": 175.7187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 2.154, "high": 2.159, "low": 2.154, "close": 2.156, "volume": 92.32, "quote_volume": 199.07096, "trades": 9, "taker_buy_volume": 75.3, "taker_buy_quote": 162.39214}, {"ts": 1770987720000, "open": 2.157, "high": 2.161, "low": 2.157, "close": 2.161, "volume": 77.97, "quote_volume": 168.39443, "trades": 10, "taker_buy_volume": 74.16, "taker_buy_quote": 160.17626}, {"ts": 1770987780000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 14.54, "quote_volume": 31.37732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 2.158, "high": 2.158, "low": 2.156, "close": 2.157, "volume": 16.59, "quote_volume": 35.78555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 6.54, "quote_volume": 14.10024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 2.156, "high": 2.158, "low": 2.156, "close": 2.156, "volume": 22.79, "quote_volume": 49.1488, "trades": 5, "taker_buy_volume": 6.78, "taker_buy_quote": 14.63124}, {"ts": 1770988020000, "open": 2.156, "high": 2.156, "low": 2.154, "close": 2.154, "volume": 176.51, "quote_volume": 380.42033, "trades": 10, "taker_buy_volume": 143.72, "taker_buy_quote": 309.74753}, {"ts": 1770988080000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 45.48, "quote_volume": 98.0094, "trades": 2, "taker_buy_volume": 37.64, "taker_buy_quote": 81.1142}, {"ts": 1770988140000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 14.54, "quote_volume": 31.34824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988200000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 10.63, "quote_volume": 22.93954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988260000, "open": 2.159, "high": 2.159, "low": 2.158, "close": 2.158, "volume": 8.2, "quote_volume": 17.7009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988320000, "open": 2.158, "high": 2.165, "low": 2.157, "close": 2.165, "volume": 54.68, "quote_volume": 118.19638, "trades": 11, "taker_buy_volume": 38.81, "taker_buy_quote": 83.95185}, {"ts": 1770988380000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 8.23, "quote_volume": 17.79326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988440000, "open": 2.161, "high": 2.161, "low": 2.16, "close": 2.16, "volume": 17.72, "quote_volume": 38.28413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 8.28, "quote_volume": 17.8848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988560000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 6.79, "quote_volume": 14.65282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 2.161, "high": 2.161, "low": 2.16, "close": 2.16, "volume": 55.12, "quote_volume": 119.10625, "trades": 4, "taker_buy_volume": 47.05, "taker_buy_quote": 101.67505}, {"ts": 1770988680000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 9.24, "quote_volume": 19.96764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988740000, "open": 2.16, "high": 2.161, "low": 2.16, "close": 2.161, "volume": 24.91, "quote_volume": 53.81224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 5.59, "quote_volume": 12.07999, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 12.07999}, {"ts": 1770988860000, "open": 2.159, "high": 2.159, "low": 2.149, "close": 2.155, "volume": 5054.65, "quote_volume": 10890.59845, "trades": 72, "taker_buy_volume": 1266.67, "taker_buy_quote": 2727.50789}, {"ts": 1770988920000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 2.32, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988980000, "open": 2.162, "high": 2.17, "low": 2.161, "close": 2.168, "volume": 840.7, "quote_volume": 1821.13426, "trades": 25, "taker_buy_volume": 406.3, "taker_buy_quote": 880.87329}, {"ts": 1770989040000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 5.3, "quote_volume": 11.501, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.501}, {"ts": 1770989100000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989160000, "open": 2.17, "high": 2.172, "low": 2.17, "close": 2.172, "volume": 10.04, "quote_volume": 21.7932, "trades": 3, "taker_buy_volume": 10.04, "taker_buy_quote": 21.7932}, {"ts": 1770989220000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 2.17, "high": 2.175, "low": 2.17, "close": 2.175, "volume": 540.61, "quote_volume": 1174.75083, "trades": 6, "taker_buy_volume": 540.61, "taker_buy_quote": 1174.75083}, {"ts": 1770989400000, "open": 2.175, "high": 2.185, "low": 2.174, "close": 2.174, "volume": 535.79, "quote_volume": 1167.65116, "trades": 12, "taker_buy_volume": 407.18, "taker_buy_quote": 887.88592}, {"ts": 1770989460000, "open": 2.173, "high": 2.173, "low": 2.171, "close": 2.171, "volume": 25.32, "quote_volume": 54.99126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989520000, "open": 2.169, "high": 2.169, "low": 2.166, "close": 2.168, "volume": 52.43, "quote_volume": 113.63238, "trades": 11, "taker_buy_volume": 18.44, "taker_buy_quote": 39.97792}, {"ts": 1770989580000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989640000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 5.3, "quote_volume": 11.501, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 11.501}, {"ts": 1770989700000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989760000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989820000, "open": 2.163, "high": 2.164, "low": 2.163, "close": 2.164, "volume": 63.01, "quote_volume": 136.30055, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 125.03132}, {"ts": 1770989880000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989940000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990000000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 5.24, "quote_volume": 11.3184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990060000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 15.4, "quote_volume": 33.3718, "trades": 1, "taker_buy_volume": 15.4, "taker_buy_quote": 33.3718}, {"ts": 1770990120000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990180000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990240000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990300000, "open": 2.162, "high": 2.162, "low": 2.161, "close": 2.161, "volume": 41.88, "quote_volume": 90.51951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990420000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 8.64, "quote_volume": 18.65376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990480000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990540000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990600000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990780000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990960000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991140000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991320000, "open": 2.167, "high": 2.167, "low": 2.165, "close": 2.165, "volume": 51.27, "quote_volume": 111.09179, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991560000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991740000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991800000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 2.164, "high": 2.168, "low": 2.164, "close": 2.166, "volume": 783.49, "quote_volume": 1697.58615, "trades": 19, "taker_buy_volume": 692.3, "taker_buy_quote": 1499.98131}, {"ts": 1770991980000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 7.39, "quote_volume": 15.99935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992040000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992160000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992220000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992280000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 7.06, "quote_volume": 15.3202, "trades": 1, "taker_buy_volume": 7.06, "taker_buy_quote": 15.3202}, {"ts": 1770992340000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 23.76, "quote_volume": 51.51168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992520000, "open": 2.166, "high": 2.166, "low": 2.165, "close": 2.165, "volume": 25.92, "quote_volume": 56.13118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992580000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 70.92, "quote_volume": 153.5418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992640000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 20.78, "quote_volume": 44.94714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 5.08, "quote_volume": 11.00328, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.00328}, {"ts": 1770992820000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 20.77, "quote_volume": 44.92551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992880000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992940000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993060000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993120000, "open": 2.173, "high": 2.173, "low": 2.171, "close": 2.171, "volume": 50.31, "quote_volume": 109.28223, "trades": 3, "taker_buy_volume": 7.99, "taker_buy_quote": 17.36227}, {"ts": 1770993180000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 7.08, "quote_volume": 15.35652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993240000, "open": 2.176, "high": 2.184, "low": 2.176, "close": 2.184, "volume": 564.63, "quote_volume": 1230.99706, "trades": 23, "taker_buy_volume": 550.99, "taker_buy_quote": 1201.2153}, {"ts": 1770993300000, "open": 2.176, "high": 2.176, "low": 2.17, "close": 2.175, "volume": 413.39, "quote_volume": 898.31798, "trades": 16, "taker_buy_volume": 5.3, "taker_buy_quote": 11.5275}, {"ts": 1770993360000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993420000, "open": 2.169, "high": 2.169, "low": 2.168, "close": 2.168, "volume": 20.68, "quote_volume": 44.8428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 3.84, "quote_volume": 8.3328, "trades": 1, "taker_buy_volume": 3.84, "taker_buy_quote": 8.3328}, {"ts": 1770993540000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993600000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993660000, "open": 2.166, "high": 2.166, "low": 2.156, "close": 2.156, "volume": 102.8, "quote_volume": 222.05295, "trades": 28, "taker_buy_volume": 9.25, "taker_buy_quote": 20.017}, {"ts": 1770993720000, "open": 2.162, "high": 2.164, "low": 2.162, "close": 2.164, "volume": 15.47, "quote_volume": 33.46715, "trades": 4, "taker_buy_volume": 15.47, "taker_buy_quote": 33.46715}, {"ts": 1770993780000, "open": 2.159, "high": 2.162, "low": 2.159, "close": 2.162, "volume": 56.83, "quote_volume": 122.76941, "trades": 12, "taker_buy_volume": 24.48, "taker_buy_quote": 52.92576}, {"ts": 1770993840000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 5.53, "quote_volume": 12.0001, "trades": 1, "taker_buy_volume": 5.53, "taker_buy_quote": 12.0001}, {"ts": 1770993900000, "open": 2.173, "high": 2.184, "low": 2.173, "close": 2.184, "volume": 35.72, "quote_volume": 77.76527, "trades": 8, "taker_buy_volume": 35.72, "taker_buy_quote": 77.76527}, {"ts": 1770993960000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 21.64, "quote_volume": 47.1752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994020000, "open": 2.178, "high": 2.179, "low": 2.172, "close": 2.179, "volume": 82.74, "quote_volume": 180.05731, "trades": 15, "taker_buy_volume": 49.69, "taker_buy_quote": 108.19677}, {"ts": 1770994080000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994140000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 2.178, "high": 2.178, "low": 2.176, "close": 2.176, "volume": 11.24, "quote_volume": 24.46946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994260000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994320000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994380000, "open": 2.176, "high": 2.179, "low": 2.176, "close": 2.178, "volume": 999.03, "quote_volume": 2176.8406, "trades": 10, "taker_buy_volume": 23.89, "taker_buy_quote": 52.02182}, {"ts": 1770994440000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 11.47, "quote_volume": 24.91284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994500000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994560000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994620000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994680000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994740000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994860000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 35.32, "quote_volume": 76.821, "trades": 1, "taker_buy_volume": 35.32, "taker_buy_quote": 76.821}, {"ts": 1770994920000, "open": 2.18, "high": 2.182, "low": 2.177, "close": 2.177, "volume": 576.39, "quote_volume": 1255.58227, "trades": 17, "taker_buy_volume": 95.98, "taker_buy_quote": 209.35106}, {"ts": 1770994980000, "open": 2.179, "high": 2.18, "low": 2.179, "close": 2.18, "volume": 5.87, "quote_volume": 12.79374, "trades": 2, "taker_buy_volume": 5.87, "taker_buy_quote": 12.79374}, {"ts": 1770995040000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 2.176, "high": 2.176, "low": 2.173, "close": 2.175, "volume": 85.36, "quote_volume": 185.60123, "trades": 6, "taker_buy_volume": 78.29, "taker_buy_quote": 170.23812}, {"ts": 1770995160000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995220000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 33.4, "quote_volume": 72.645, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 72.645}, {"ts": 1770995280000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995340000, "open": 2.18, "high": 2.189, "low": 2.18, "close": 2.187, "volume": 458.57, "quote_volume": 1000.8146, "trades": 39, "taker_buy_volume": 239.05, "taker_buy_quote": 521.89501}, {"ts": 1770995400000, "open": 2.189, "high": 2.191, "low": 2.189, "close": 2.191, "volume": 92.08, "quote_volume": 201.6193, "trades": 5, "taker_buy_volume": 92.08, "taker_buy_quote": 201.6193}, {"ts": 1770995460000, "open": 2.189, "high": 2.194, "low": 2.189, "close": 2.194, "volume": 10.77, "quote_volume": 23.61738, "trades": 5, "taker_buy_volume": 10.77, "taker_buy_quote": 23.61738}, {"ts": 1770995520000, "open": 2.197, "high": 2.2, "low": 2.191, "close": 2.194, "volume": 282.8, "quote_volume": 621.43337, "trades": 14, "taker_buy_volume": 230.04, "taker_buy_quote": 505.51968}, {"ts": 1770995580000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995640000, "open": 2.195, "high": 2.195, "low": 2.189, "close": 2.189, "volume": 18.48, "quote_volume": 40.49526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995700000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995760000, "open": 2.189, "high": 2.189, "low": 2.189, "close": 2.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995820000, "open": 2.191, "high": 2.191, "low": 2.19, "close": 2.19, "volume": 24.63, "quote_volume": 53.95402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 16.03, "quote_volume": 35.05761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995940000, "open": 2.188, "high": 2.193, "low": 2.188, "close": 2.193, "volume": 49.46, "quote_volume": 108.42985, "trades": 6, "taker_buy_volume": 49.46, "taker_buy_quote": 108.42985}, {"ts": 1770996000000, "open": 2.191, "high": 2.191, "low": 2.187, "close": 2.187, "volume": 71.09, "quote_volume": 155.50549, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996060000, "open": 2.186, "high": 2.19, "low": 2.186, "close": 2.19, "volume": 14.0, "quote_volume": 30.61188, "trades": 4, "taker_buy_volume": 2.57, "taker_buy_quote": 5.6259}, {"ts": 1770996120000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 493.16, "quote_volume": 1077.06144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996180000, "open": 2.187, "high": 2.187, "low": 2.185, "close": 2.185, "volume": 20.52, "quote_volume": 44.86272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996240000, "open": 2.186, "high": 2.186, "low": 2.186, "close": 2.186, "volume": 3.01, "quote_volume": 6.57986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 2.192, "high": 2.193, "low": 2.192, "close": 2.193, "volume": 22.85, "quote_volume": 50.09694, "trades": 3, "taker_buy_volume": 9.74, "taker_buy_quote": 21.35982}, {"ts": 1770996360000, "open": 2.197, "high": 2.202, "low": 2.195, "close": 2.202, "volume": 76.54, "quote_volume": 168.14244, "trades": 11, "taker_buy_volume": 44.16, "taker_buy_quote": 97.06834}, {"ts": 1770996420000, "open": 2.203, "high": 2.209, "low": 2.203, "close": 2.208, "volume": 44.14, "quote_volume": 97.35924, "trades": 15, "taker_buy_volume": 34.05, "taker_buy_quote": 75.09651}, {"ts": 1770996480000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996540000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996600000, "open": 2.206, "high": 2.214, "low": 2.206, "close": 2.209, "volume": 118.3, "quote_volume": 261.09885, "trades": 13, "taker_buy_volume": 115.56, "taker_buy_quote": 255.04619}, {"ts": 1770996660000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996720000, "open": 2.215, "high": 2.218, "low": 2.215, "close": 2.218, "volume": 14.75, "quote_volume": 32.70149, "trades": 3, "taker_buy_volume": 14.75, "taker_buy_quote": 32.70149}, {"ts": 1770996780000, "open": 2.221, "high": 2.221, "low": 2.214, "close": 2.214, "volume": 15.51, "quote_volume": 34.40273, "trades": 3, "taker_buy_volume": 8.59, "taker_buy_quote": 19.07839}, {"ts": 1770996840000, "open": 2.213, "high": 2.216, "low": 2.212, "close": 2.216, "volume": 15.3, "quote_volume": 33.86378, "trades": 7, "taker_buy_volume": 6.26, "taker_buy_quote": 13.86384}, {"ts": 1770996900000, "open": 2.21, "high": 2.21, "low": 2.206, "close": 2.206, "volume": 79.66, "quote_volume": 175.86535, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996960000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 74.3, "quote_volume": 164.4259, "trades": 5, "taker_buy_volume": 62.98, "taker_buy_quote": 139.37474}, {"ts": 1770997020000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 7.9, "quote_volume": 17.5064, "trades": 1, "taker_buy_volume": 7.9, "taker_buy_quote": 17.5064}, {"ts": 1770997080000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997140000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997200000, "open": 2.205, "high": 2.205, "low": 2.2, "close": 2.2, "volume": 141.99, "quote_volume": 312.54072, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997260000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 15.25, "quote_volume": 33.6415, "trades": 2, "taker_buy_volume": 15.25, "taker_buy_quote": 33.6415}, {"ts": 1770997320000, "open": 2.206, "high": 2.206, "low": 2.206, "close": 2.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997380000, "open": 2.2, "high": 2.2, "low": 2.199, "close": 2.199, "volume": 26.06, "quote_volume": 57.3296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997440000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997500000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 5.21, "quote_volume": 11.45679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997620000, "open": 2.196, "high": 2.196, "low": 2.192, "close": 2.192, "volume": 139.3, "quote_volume": 305.57768, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997680000, "open": 2.194, "high": 2.197, "low": 2.194, "close": 2.197, "volume": 35.16, "quote_volume": 77.16837, "trades": 3, "taker_buy_volume": 26.05, "taker_buy_quote": 57.1537}, {"ts": 1770997740000, "open": 2.194, "high": 2.194, "low": 2.192, "close": 2.192, "volume": 32.65, "quote_volume": 71.58896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997800000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997860000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997920000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997980000, "open": 2.197, "high": 2.198, "low": 2.197, "close": 2.198, "volume": 6.05, "quote_volume": 13.29456, "trades": 4, "taker_buy_volume": 6.05, "taker_buy_quote": 13.29456}, {"ts": 1770998040000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998100000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998160000, "open": 2.199, "high": 2.199, "low": 2.193, "close": 2.193, "volume": 74.48, "quote_volume": 163.55038, "trades": 10, "taker_buy_volume": 6.98, "taker_buy_quote": 15.34902}, {"ts": 1770998220000, "open": 2.193, "high": 2.193, "low": 2.193, "close": 2.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998280000, "open": 2.196, "high": 2.196, "low": 2.194, "close": 2.195, "volume": 180.21, "quote_volume": 395.60638, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998340000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998400000, "open": 2.195, "high": 2.195, "low": 2.195, "close": 2.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998460000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.198, "volume": 48.75, "quote_volume": 107.1549, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998520000, "open": 2.199, "high": 2.199, "low": 2.196, "close": 2.196, "volume": 92.9, "quote_volume": 204.18134, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 2.196, "high": 2.196, "low": 2.196, "close": 2.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998640000, "open": 2.198, "high": 2.198, "low": 2.198, "close": 2.198, "volume": 27.3, "quote_volume": 60.0054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998700000, "open": 2.202, "high": 2.205, "low": 2.202, "close": 2.204, "volume": 355.88, "quote_volume": 783.76237, "trades": 11, "taker_buy_volume": 307.62, "taker_buy_quote": 677.37924}, {"ts": 1770998760000, "open": 2.205, "high": 2.206, "low": 2.205, "close": 2.206, "volume": 50.01, "quote_volume": 110.28031, "trades": 3, "taker_buy_volume": 50.01, "taker_buy_quote": 110.28031}, {"ts": 1770998820000, "open": 2.208, "high": 2.212, "low": 2.207, "close": 2.212, "volume": 160.22, "quote_volume": 353.76533, "trades": 23, "taker_buy_volume": 55.54, "taker_buy_quote": 122.69244}, {"ts": 1770998880000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998940000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999000000, "open": 2.211, "high": 2.214, "low": 2.211, "close": 2.214, "volume": 70.05, "quote_volume": 155.0087, "trades": 7, "taker_buy_volume": 57.83, "taker_buy_quote": 127.99028}, {"ts": 1770999060000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999120000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999180000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 6.32, "quote_volume": 13.9988, "trades": 1, "taker_buy_volume": 6.32, "taker_buy_quote": 13.9988}, {"ts": 1770999240000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999300000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999360000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999420000, "open": 2.217, "high": 2.224, "low": 2.217, "close": 2.22, "volume": 141.76, "quote_volume": 314.94503, "trades": 14, "taker_buy_volume": 22.7, "taker_buy_quote": 50.39572}, {"ts": 1770999480000, "open": 2.221, "high": 2.221, "low": 2.219, "close": 2.219, "volume": 36.4, "quote_volume": 80.804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999540000, "open": 2.219, "high": 2.219, "low": 2.214, "close": 2.214, "volume": 102.87, "quote_volume": 228.10918, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999600000, "open": 2.214, "high": 2.214, "low": 2.211, "close": 2.211, "volume": 52.57, "quote_volume": 116.32388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999660000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999720000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 2.216, "high": 2.218, "low": 2.216, "close": 2.218, "volume": 72.44, "quote_volume": 160.66163, "trades": 8, "taker_buy_volume": 72.44, "taker_buy_quote": 160.66163}, {"ts": 1770999840000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 75.28, "quote_volume": 166.7452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "open": 2.219, "high": 2.221, "low": 2.218, "close": 2.221, "volume": 141.4, "quote_volume": 313.89252, "trades": 8, "taker_buy_volume": 85.94, "taker_buy_quote": 190.7528}, {"ts": 1771000020000, "open": 2.223, "high": 2.227, "low": 2.223, "close": 2.224, "volume": 2213.14, "quote_volume": 4927.40074, "trades": 20, "taker_buy_volume": 799.28, "taker_buy_quote": 1778.9687}, {"ts": 1771000080000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 25.24, "quote_volume": 56.159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000140000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 89.36, "quote_volume": 198.73664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000200000, "open": 2.227, "high": 2.23, "low": 2.227, "close": 2.23, "volume": 1279.09, "quote_volume": 2852.30911, "trades": 9, "taker_buy_volume": 62.69, "taker_buy_quote": 139.73711}, {"ts": 1771000260000, "open": 2.226, "high": 2.236, "low": 2.226, "close": 2.234, "volume": 134.28, "quote_volume": 299.35529, "trades": 22, "taker_buy_volume": 35.71, "taker_buy_quote": 79.79008}, {"ts": 1771000320000, "open": 2.235, "high": 2.25, "low": 2.235, "close": 2.245, "volume": 2865.57, "quote_volume": 6430.79928, "trades": 57, "taker_buy_volume": 2216.51, "taker_buy_quote": 4977.42798}, {"ts": 1771000380000, "open": 2.246, "high": 2.256, "low": 2.246, "close": 2.251, "volume": 715.45, "quote_volume": 1611.3323, "trades": 44, "taker_buy_volume": 418.44, "taker_buy_quote": 943.09242}, {"ts": 1771000440000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 165.57, "quote_volume": 372.5325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000500000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000560000, "open": 2.245, "high": 2.246, "low": 2.245, "close": 2.246, "volume": 25.56, "quote_volume": 57.39314, "trades": 6, "taker_buy_volume": 10.94, "taker_buy_quote": 24.57124}, {"ts": 1771000620000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000680000, "open": 2.244, "high": 2.244, "low": 2.235, "close": 2.243, "volume": 1155.87, "quote_volume": 2589.56174, "trades": 51, "taker_buy_volume": 71.86, "taker_buy_quote": 160.87486}, {"ts": 1771000740000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 7.57, "quote_volume": 16.97951, "trades": 2, "taker_buy_volume": 7.57, "taker_buy_quote": 16.97951}, {"ts": 1771000800000, "open": 2.237, "high": 2.238, "low": 2.232, "close": 2.232, "volume": 337.07, "quote_volume": 752.65875, "trades": 27, "taker_buy_volume": 7.61, "taker_buy_quote": 17.02265}, {"ts": 1771000860000, "open": 2.237, "high": 2.251, "low": 2.237, "close": 2.249, "volume": 4218.93, "quote_volume": 9474.8875, "trades": 67, "taker_buy_volume": 2678.75, "taker_buy_quote": 6011.43706}, {"ts": 1771000920000, "open": 2.249, "high": 2.251, "low": 2.249, "close": 2.249, "volume": 8.2, "quote_volume": 18.44514, "trades": 4, "taker_buy_volume": 8.2, "taker_buy_quote": 18.44514}, {"ts": 1771000980000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001040000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 2.238, "high": 2.244, "low": 2.237, "close": 2.244, "volume": 44.98, "quote_volume": 100.79317, "trades": 11, "taker_buy_volume": 23.91, "taker_buy_quote": 53.64561}, {"ts": 1771001160000, "open": 2.238, "high": 2.238, "low": 2.236, "close": 2.236, "volume": 14.02, "quote_volume": 31.36081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001220000, "open": 2.236, "high": 2.236, "low": 2.234, "close": 2.234, "volume": 178.15, "quote_volume": 398.12048, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001280000, "open": 2.238, "high": 2.238, "low": 2.232, "close": 2.232, "volume": 95.34, "quote_volume": 212.83374, "trades": 5, "taker_buy_volume": 5.81, "taker_buy_quote": 13.00278}, {"ts": 1771001340000, "open": 2.234, "high": 2.251, "low": 2.234, "close": 2.245, "volume": 6667.21, "quote_volume": 14987.002, "trades": 109, "taker_buy_volume": 1159.34, "taker_buy_quote": 2600.4312}, {"ts": 1771001400000, "open": 2.245, "high": 2.247, "low": 2.244, "close": 2.247, "volume": 52.98, "quote_volume": 118.9177, "trades": 5, "taker_buy_volume": 2.61, "taker_buy_quote": 5.86467}, {"ts": 1771001460000, "open": 2.246, "high": 2.249, "low": 2.244, "close": 2.248, "volume": 218.36, "quote_volume": 490.38788, "trades": 20, "taker_buy_volume": 21.72, "taker_buy_quote": 48.83985}, {"ts": 1771001520000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 11.25, "quote_volume": 25.25625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001580000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 18.59, "quote_volume": 41.69737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 2.87, "quote_volume": 6.44028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001700000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 2.246, "high": 2.25, "low": 2.246, "close": 2.25, "volume": 56.38, "quote_volume": 126.69507, "trades": 13, "taker_buy_volume": 5.44, "taker_buy_quote": 12.24}, {"ts": 1771001820000, "open": 2.247, "high": 2.247, "low": 2.246, "close": 2.246, "volume": 89.01, "quote_volume": 199.95209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 2.245, "high": 2.245, "low": 2.244, "close": 2.244, "volume": 40.79, "quote_volume": 91.54167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 2.242, "high": 2.242, "low": 2.241, "close": 2.241, "volume": 77.89, "quote_volume": 174.56935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002000000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.244, "volume": 143.79, "quote_volume": 322.70195, "trades": 11, "taker_buy_volume": 111.62, "taker_buy_quote": 250.51247}, {"ts": 1771002060000, "open": 2.244, "high": 2.244, "low": 2.239, "close": 2.239, "volume": 265.83, "quote_volume": 596.03225, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002120000, "open": 2.243, "high": 2.243, "low": 2.231, "close": 2.231, "volume": 141.52, "quote_volume": 316.37203, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "open": 2.231, "high": 2.231, "low": 2.227, "close": 2.229, "volume": 235.34, "quote_volume": 524.82837, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002240000, "open": 2.229, "high": 2.229, "low": 2.227, "close": 2.227, "volume": 127.18, "quote_volume": 283.36698, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 2.227, "high": 2.227, "low": 2.219, "close": 2.221, "volume": 1743.99, "quote_volume": 3877.07056, "trades": 58, "taker_buy_volume": 88.96, "taker_buy_quote": 197.67896}, {"ts": 1771002360000, "open": 2.224, "high": 2.228, "low": 2.22, "close": 2.221, "volume": 363.73, "quote_volume": 808.05781, "trades": 26, "taker_buy_volume": 23.28, "taker_buy_quote": 51.7976}, {"ts": 1771002420000, "open": 2.221, "high": 2.221, "low": 2.216, "close": 2.216, "volume": 232.34, "quote_volume": 515.48261, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002480000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002600000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 25.45, "quote_volume": 56.47355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002660000, "open": 2.219, "high": 2.249, "low": 2.216, "close": 2.233, "volume": 6926.49, "quote_volume": 15511.80324, "trades": 115, "taker_buy_volume": 6564.86, "taker_buy_quote": 14704.24459}, {"ts": 1771002720000, "open": 2.234, "high": 2.235, "low": 2.232, "close": 2.232, "volume": 135.73, "quote_volume": 303.01264, "trades": 12, "taker_buy_volume": 13.13, "taker_buy_quote": 29.34023}, {"ts": 1771002780000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 2.238, "high": 2.242, "low": 2.235, "close": 2.242, "volume": 387.84, "quote_volume": 868.18712, "trades": 30, "taker_buy_volume": 318.6, "taker_buy_quote": 713.2759}, {"ts": 1771002900000, "open": 2.241, "high": 2.241, "low": 2.24, "close": 2.24, "volume": 89.25, "quote_volume": 199.95435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003020000, "open": 2.243, "high": 2.247, "low": 2.243, "close": 2.247, "volume": 5.26, "quote_volume": 11.80758, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 5.28045}, {"ts": 1771003080000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003200000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003260000, "open": 2.244, "high": 2.244, "low": 2.243, "close": 2.243, "volume": 261.48, "quote_volume": 586.54139, "trades": 17, "taker_buy_volume": 157.3, "taker_buy_quote": 352.8239}, {"ts": 1771003320000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 37.36, "quote_volume": 83.83584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 2.244, "high": 2.244, "low": 2.242, "close": 2.242, "volume": 150.29, "quote_volume": 337.19284, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 2.244, "high": 2.244, "low": 2.242, "close": 2.242, "volume": 166.41, "quote_volume": 373.30272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 2.242, "high": 2.242, "low": 2.237, "close": 2.237, "volume": 1059.84, "quote_volume": 2374.54853, "trades": 26, "taker_buy_volume": 23.35, "taker_buy_quote": 52.3507}, {"ts": 1771003560000, "open": 2.239, "high": 2.239, "low": 2.237, "close": 2.237, "volume": 76.3, "quote_volume": 170.74331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 2.238, "high": 2.238, "low": 2.237, "close": 2.237, "volume": 150.27, "quote_volume": 336.23749, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 2.239, "high": 2.24, "low": 2.238, "close": 2.238, "volume": 184.09, "quote_volume": 412.19112, "trades": 11, "taker_buy_volume": 58.87, "taker_buy_quote": 131.80993}, {"ts": 1771003860000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.238, "volume": 20.02, "quote_volume": 44.80815, "trades": 4, "taker_buy_volume": 3.39, "taker_buy_quote": 7.59021}, {"ts": 1771003920000, "open": 2.241, "high": 2.243, "low": 2.241, "close": 2.243, "volume": 39.04, "quote_volume": 87.49322, "trades": 4, "taker_buy_volume": 2.29, "taker_buy_quote": 5.13647}, {"ts": 1771003980000, "open": 2.242, "high": 2.242, "low": 2.238, "close": 2.239, "volume": 84.23, "quote_volume": 188.62967, "trades": 6, "taker_buy_volume": 2.29, "taker_buy_quote": 5.13418}, {"ts": 1771004040000, "open": 2.241, "high": 2.241, "low": 2.239, "close": 2.24, "volume": 103.51, "quote_volume": 231.85742, "trades": 6, "taker_buy_volume": 3.35, "taker_buy_quote": 7.50735}, {"ts": 1771004100000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 15.64, "quote_volume": 35.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.239, "volume": 125.22, "quote_volume": 280.35924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.238, "volume": 45.57, "quote_volume": 102.02741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 2.24, "high": 2.24, "low": 2.239, "close": 2.24, "volume": 150.27, "quote_volume": 336.56308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004340000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 2.241, "high": 2.241, "low": 2.24, "close": 2.24, "volume": 159.26, "quote_volume": 356.78415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 2.241, "high": 2.241, "low": 2.24, "close": 2.24, "volume": 244.07, "quote_volume": 546.80362, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.238, "volume": 163.05, "quote_volume": 365.01376, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004580000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 2.237, "high": 2.237, "low": 2.234, "close": 2.234, "volume": 87.9, "quote_volume": 196.42088, "trades": 7, "taker_buy_volume": 3.51, "taker_buy_quote": 7.85187}, {"ts": 1771004760000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 5.06, "quote_volume": 11.31416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004880000, "open": 2.232, "high": 2.232, "low": 2.23, "close": 2.23, "volume": 22.02, "quote_volume": 49.11758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 2.233, "high": 2.245, "low": 2.233, "close": 2.245, "volume": 2288.0, "quote_volume": 5125.12483, "trades": 64, "taker_buy_volume": 1074.1, "taker_buy_quote": 2405.08598}, {"ts": 1771005000000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 4.0, "quote_volume": 8.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005300000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 17.98, "quote_volume": 40.29318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 2.246, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 106.66, "quote_volume": 239.28546, "trades": 9, "taker_buy_volume": 6.49, "taker_buy_quote": 14.57654}, {"ts": 1771005480000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 2.243, "high": 2.243, "low": 2.242, "close": 2.242, "volume": 100.18, "quote_volume": 224.64531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 2.242, "high": 2.242, "low": 2.239, "close": 2.239, "volume": 269.57, "quote_volume": 604.0131, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005660000, "open": 2.241, "high": 2.241, "low": 2.24, "close": 2.24, "volume": 108.37, "quote_volume": 242.84049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 2.243, "high": 2.243, "low": 2.242, "close": 2.242, "volume": 50.09, "quote_volume": 112.34353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 8.04, "quote_volume": 18.04176, "trades": 3, "taker_buy_volume": 8.04, "taker_buy_quote": 18.04176}, {"ts": 1771005840000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 35.37, "quote_volume": 79.29954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005900000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 2.244, "high": 2.293, "low": 2.244, "close": 2.278, "volume": 9141.71, "quote_volume": 20839.5973, "trades": 298, "taker_buy_volume": 6465.91, "taker_buy_quote": 14733.16064}, {"ts": 1771006020000, "open": 2.282, "high": 2.287, "low": 2.282, "close": 2.283, "volume": 158.78, "quote_volume": 362.75371, "trades": 15, "taker_buy_volume": 70.43, "taker_buy_quote": 160.98243}, {"ts": 1771006080000, "open": 2.285, "high": 2.294, "low": 2.28, "close": 2.282, "volume": 1414.18, "quote_volume": 3232.71976, "trades": 59, "taker_buy_volume": 382.15, "taker_buy_quote": 873.7697}, {"ts": 1771006140000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 28.28, "quote_volume": 64.64808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 2.283, "high": 2.285, "low": 2.283, "close": 2.285, "volume": 324.09, "quote_volume": 739.96525, "trades": 7, "taker_buy_volume": 33.89, "taker_buy_quote": 77.43865}, {"ts": 1771006260000, "open": 2.286, "high": 2.289, "low": 2.286, "close": 2.286, "volume": 232.79, "quote_volume": 532.68438, "trades": 14, "taker_buy_volume": 213.77, "taker_buy_quote": 489.18564}, {"ts": 1771006320000, "open": 2.288, "high": 2.297, "low": 2.288, "close": 2.288, "volume": 755.96, "quote_volume": 1731.74474, "trades": 23, "taker_buy_volume": 137.76, "taker_buy_quote": 316.27499}, {"ts": 1771006380000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006500000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006560000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 2.283, "high": 2.283, "low": 2.282, "close": 2.282, "volume": 100.18, "quote_volume": 228.65251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 2.281, "high": 2.281, "low": 2.28, "close": 2.28, "volume": 100.17, "quote_volume": 228.42935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006860000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 7.07, "quote_volume": 16.11253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006920000, "open": 2.278, "high": 2.278, "low": 2.276, "close": 2.278, "volume": 194.66, "quote_volume": 443.35941, "trades": 17, "taker_buy_volume": 65.53, "taker_buy_quote": 149.27734}, {"ts": 1771006980000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007040000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 25.05, "quote_volume": 57.0639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 2.278, "high": 2.278, "low": 2.277, "close": 2.277, "volume": 66.2, "quote_volume": 150.77915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 2.277, "high": 2.277, "low": 2.276, "close": 2.277, "volume": 75.14, "quote_volume": 171.08544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 32.72, "quote_volume": 74.438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 2.275, "high": 2.275, "low": 2.274, "close": 2.275, "volume": 75.14, "quote_volume": 170.93516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 2.275, "high": 2.275, "low": 2.274, "close": 2.274, "volume": 75.13, "quote_volume": 170.88737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007640000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007700000, "open": 2.278, "high": 2.278, "low": 2.276, "close": 2.276, "volume": 116.88, "quote_volume": 266.18971, "trades": 6, "taker_buy_volume": 41.75, "taker_buy_quote": 95.1065}, {"ts": 1771007760000, "open": 2.281, "high": 2.284, "low": 2.281, "close": 2.284, "volume": 142.66, "quote_volume": 325.6248, "trades": 10, "taker_buy_volume": 98.08, "taker_buy_quote": 223.81924}, {"ts": 1771007820000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 19.32, "quote_volume": 44.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 2.29, "high": 2.29, "low": 2.288, "close": 2.288, "volume": 27.61, "quote_volume": 63.21534, "trades": 3, "taker_buy_volume": 21.83, "taker_buy_quote": 49.9907}, {"ts": 1771008000000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 3.78, "quote_volume": 8.6562, "trades": 1, "taker_buy_volume": 3.78, "taker_buy_quote": 8.6562}, {"ts": 1771008060000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008120000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 12.81, "quote_volume": 29.34771, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 29.34771}, {"ts": 1771008180000, "open": 2.292, "high": 2.295, "low": 2.292, "close": 2.295, "volume": 11.54, "quote_volume": 26.46918, "trades": 2, "taker_buy_volume": 11.54, "taker_buy_quote": 26.46918}, {"ts": 1771008240000, "open": 2.294, "high": 2.304, "low": 2.294, "close": 2.303, "volume": 552.87, "quote_volume": 1271.65732, "trades": 25, "taker_buy_volume": 527.56, "taker_buy_quote": 1213.49444}, {"ts": 1771008300000, "open": 2.3, "high": 2.304, "low": 2.3, "close": 2.304, "volume": 28.49, "quote_volume": 65.56792, "trades": 6, "taker_buy_volume": 24.78, "taker_buy_quote": 57.03492}, {"ts": 1771008360000, "open": 2.304, "high": 2.314, "low": 2.304, "close": 2.314, "volume": 45.7, "quote_volume": 105.57454, "trades": 10, "taker_buy_volume": 41.07, "taker_buy_quote": 94.88156}, {"ts": 1771008420000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 2.31, "high": 2.31, "low": 2.307, "close": 2.307, "volume": 191.97, "quote_volume": 442.92896, "trades": 6, "taker_buy_volume": 6.05, "taker_buy_quote": 13.9755}, {"ts": 1771008540000, "open": 2.304, "high": 2.305, "low": 2.304, "close": 2.305, "volume": 14.29, "quote_volume": 32.93459, "trades": 4, "taker_buy_volume": 14.29, "taker_buy_quote": 32.93459}, {"ts": 1771008600000, "open": 2.304, "high": 2.308, "low": 2.303, "close": 2.308, "volume": 14.76, "quote_volume": 34.02015, "trades": 7, "taker_buy_volume": 7.43, "taker_buy_quote": 17.1353}, {"ts": 1771008660000, "open": 2.309, "high": 2.31, "low": 2.309, "close": 2.31, "volume": 150.91, "quote_volume": 348.59024, "trades": 3, "taker_buy_volume": 150.91, "taker_buy_quote": 348.59024}, {"ts": 1771008720000, "open": 2.308, "high": 2.308, "low": 2.307, "close": 2.307, "volume": 32.42, "quote_volume": 74.8146, "trades": 7, "taker_buy_volume": 17.87, "taker_buy_quote": 41.24396}, {"ts": 1771008780000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 45.94, "quote_volume": 105.84576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008840000, "open": 2.304, "high": 2.304, "low": 2.303, "close": 2.303, "volume": 10.5, "quote_volume": 24.1905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 2.303, "high": 2.303, "low": 2.302, "close": 2.302, "volume": 21.43, "quote_volume": 49.3475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 2.305, "high": 2.307, "low": 2.305, "close": 2.307, "volume": 91.64, "quote_volume": 211.31218, "trades": 6, "taker_buy_volume": 91.64, "taker_buy_quote": 211.31218}, {"ts": 1771009140000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 2.313, "high": 2.318, "low": 2.313, "close": 2.315, "volume": 102.11, "quote_volume": 236.25381, "trades": 13, "taker_buy_volume": 95.44, "taker_buy_quote": 220.81276}, {"ts": 1771009320000, "open": 2.313, "high": 2.313, "low": 2.308, "close": 2.309, "volume": 1996.42, "quote_volume": 4612.86971, "trades": 31, "taker_buy_volume": 453.97, "taker_buy_quote": 1047.93402}, {"ts": 1771009380000, "open": 2.311, "high": 2.313, "low": 2.311, "close": 2.313, "volume": 58.48, "quote_volume": 135.221, "trades": 5, "taker_buy_volume": 58.48, "taker_buy_quote": 135.221}, {"ts": 1771009440000, "open": 2.316, "high": 2.322, "low": 2.316, "close": 2.322, "volume": 127.65, "quote_volume": 295.93671, "trades": 10, "taker_buy_volume": 125.03, "taker_buy_quote": 289.86093}, {"ts": 1771009500000, "open": 2.321, "high": 2.323, "low": 2.319, "close": 2.323, "volume": 55.45, "quote_volume": 128.64462, "trades": 17, "taker_buy_volume": 17.06, "taker_buy_quote": 39.61449}, {"ts": 1771009560000, "open": 2.325, "high": 2.327, "low": 2.323, "close": 2.323, "volume": 14.39, "quote_volume": 33.44819, "trades": 6, "taker_buy_volume": 9.15, "taker_buy_quote": 21.27567}, {"ts": 1771009620000, "open": 2.323, "high": 2.33, "low": 2.322, "close": 2.33, "volume": 582.39, "quote_volume": 1353.88595, "trades": 10, "taker_buy_volume": 364.3, "taker_buy_quote": 847.47427}, {"ts": 1771009680000, "open": 2.327, "high": 2.34, "low": 2.327, "close": 2.337, "volume": 144.23, "quote_volume": 336.7017, "trades": 28, "taker_buy_volume": 64.76, "taker_buy_quote": 151.10807}, {"ts": 1771009740000, "open": 2.34, "high": 2.351, "low": 2.337, "close": 2.348, "volume": 1934.36, "quote_volume": 4532.38898, "trades": 99, "taker_buy_volume": 1077.0, "taker_buy_quote": 2523.60498}, {"ts": 1771009800000, "open": 2.35, "high": 2.356, "low": 2.334, "close": 2.337, "volume": 2150.57, "quote_volume": 5042.10697, "trades": 81, "taker_buy_volume": 330.09, "taker_buy_quote": 775.688}, {"ts": 1771009860000, "open": 2.338, "high": 2.349, "low": 2.333, "close": 2.339, "volume": 706.59, "quote_volume": 1652.55753, "trades": 50, "taker_buy_volume": 434.55, "taker_buy_quote": 1016.15946}, {"ts": 1771009920000, "open": 2.339, "high": 2.339, "low": 2.334, "close": 2.334, "volume": 95.6, "quote_volume": 223.21118, "trades": 10, "taker_buy_volume": 5.16, "taker_buy_quote": 12.06924}, {"ts": 1771009980000, "open": 2.337, "high": 2.352, "low": 2.337, "close": 2.349, "volume": 565.62, "quote_volume": 1326.08256, "trades": 30, "taker_buy_volume": 557.52, "taker_buy_quote": 1307.05254}, {"ts": 1771010040000, "open": 2.342, "high": 2.342, "low": 2.331, "close": 2.331, "volume": 667.65, "quote_volume": 1562.75583, "trades": 26, "taker_buy_volume": 50.24, "taker_buy_quote": 117.54396}, {"ts": 1771010100000, "open": 2.333, "high": 2.335, "low": 2.328, "close": 2.335, "volume": 700.68, "quote_volume": 1631.59086, "trades": 22, "taker_buy_volume": 634.19, "taker_buy_quote": 1476.69265}, {"ts": 1771010160000, "open": 2.331, "high": 2.356, "low": 2.331, "close": 2.349, "volume": 2813.34, "quote_volume": 6593.77911, "trades": 91, "taker_buy_volume": 2259.02, "taker_buy_quote": 5295.87898}, {"ts": 1771010220000, "open": 2.349, "high": 2.35, "low": 2.331, "close": 2.337, "volume": 1181.76, "quote_volume": 2767.5688, "trades": 43, "taker_buy_volume": 254.75, "taker_buy_quote": 595.83695}, {"ts": 1771010280000, "open": 2.339, "high": 2.343, "low": 2.333, "close": 2.333, "volume": 96.16, "quote_volume": 224.83506, "trades": 10, "taker_buy_volume": 40.75, "taker_buy_quote": 95.44533}, {"ts": 1771010340000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010400000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 4.98, "quote_volume": 11.6283, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.6283}, {"ts": 1771010460000, "open": 2.335, "high": 2.343, "low": 2.335, "close": 2.339, "volume": 75.96, "quote_volume": 177.82739, "trades": 13, "taker_buy_volume": 72.81, "taker_buy_quote": 170.45954}, {"ts": 1771010520000, "open": 2.339, "high": 2.346, "low": 2.339, "close": 2.344, "volume": 242.48, "quote_volume": 568.59067, "trades": 9, "taker_buy_volume": 193.68, "taker_buy_quote": 454.16172}, {"ts": 1771010580000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010640000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 2.34, "high": 2.34, "low": 2.339, "close": 2.339, "volume": 39.89, "quote_volume": 93.33746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 4.98, "quote_volume": 11.63826, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.63826}, {"ts": 1771010880000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 4.98, "quote_volume": 11.63328, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.63328}, {"ts": 1771010940000, "open": 2.336, "high": 2.346, "low": 2.336, "close": 2.342, "volume": 470.79, "quote_volume": 1102.72974, "trades": 35, "taker_buy_volume": 396.0, "taker_buy_quote": 927.42975}, {"ts": 1771011000000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 2.58, "quote_volume": 6.04236, "trades": 1, "taker_buy_volume": 2.58, "taker_buy_quote": 6.04236}, {"ts": 1771011060000, "open": 2.341, "high": 2.342, "low": 2.341, "close": 2.342, "volume": 45.08, "quote_volume": 105.57238, "trades": 3, "taker_buy_volume": 45.08, "taker_buy_quote": 105.57238}, {"ts": 1771011120000, "open": 2.343, "high": 2.345, "low": 2.343, "close": 2.345, "volume": 46.08, "quote_volume": 107.98488, "trades": 2, "taker_buy_volume": 46.08, "taker_buy_quote": 107.98488}, {"ts": 1771011180000, "open": 2.344, "high": 2.344, "low": 2.342, "close": 2.342, "volume": 15.92, "quote_volume": 37.30652, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 11.66316}, {"ts": 1771011240000, "open": 2.344, "high": 2.344, "low": 2.332, "close": 2.332, "volume": 14.2, "quote_volume": 33.22504, "trades": 2, "taker_buy_volume": 14.2, "taker_buy_quote": 33.22504}, {"ts": 1771011300000, "open": 2.332, "high": 2.337, "low": 2.332, "close": 2.337, "volume": 48.78, "quote_volume": 113.77986, "trades": 2, "taker_buy_volume": 48.78, "taker_buy_quote": 113.77986}, {"ts": 1771011360000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011420000, "open": 2.344, "high": 2.353, "low": 2.344, "close": 2.353, "volume": 70.17, "quote_volume": 164.90083, "trades": 9, "taker_buy_volume": 67.86, "taker_buy_quote": 159.47695}, {"ts": 1771011480000, "open": 2.355, "high": 2.361, "low": 2.355, "close": 2.361, "volume": 312.56, "quote_volume": 736.80561, "trades": 30, "taker_buy_volume": 52.16, "taker_buy_quote": 123.07183}, {"ts": 1771011540000, "open": 2.361, "high": 2.383, "low": 2.361, "close": 2.374, "volume": 3304.19, "quote_volume": 7838.52165, "trades": 158, "taker_buy_volume": 1488.76, "taker_buy_quote": 3531.51104}, {"ts": 1771011600000, "open": 2.376, "high": 2.376, "low": 2.347, "close": 2.353, "volume": 3239.69, "quote_volume": 7640.80339, "trades": 141, "taker_buy_volume": 980.95, "taker_buy_quote": 2309.96928}, {"ts": 1771011660000, "open": 2.355, "high": 2.355, "low": 2.35, "close": 2.35, "volume": 35.45, "quote_volume": 83.4695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011720000, "open": 2.349, "high": 2.352, "low": 2.347, "close": 2.352, "volume": 45.27, "quote_volume": 106.36713, "trades": 6, "taker_buy_volume": 27.36, "taker_buy_quote": 64.33236}, {"ts": 1771011780000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 6.12, "quote_volume": 14.37588, "trades": 1, "taker_buy_volume": 6.12, "taker_buy_quote": 14.37588}, {"ts": 1771011840000, "open": 2.35, "high": 2.35, "low": 2.343, "close": 2.343, "volume": 60.39, "quote_volume": 141.60631, "trades": 4, "taker_buy_volume": 48.67, "taker_buy_quote": 114.1258}, {"ts": 1771011900000, "open": 2.343, "high": 2.348, "low": 2.343, "close": 2.348, "volume": 10.37, "quote_volume": 24.31816, "trades": 2, "taker_buy_volume": 10.37, "taker_buy_quote": 24.31816}, {"ts": 1771011960000, "open": 2.348, "high": 2.349, "low": 2.348, "close": 2.348, "volume": 585.13, "quote_volume": 1373.95536, "trades": 12, "taker_buy_volume": 580.88, "taker_buy_quote": 1363.97234}, {"ts": 1771012020000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 2.344, "high": 2.344, "low": 2.337, "close": 2.337, "volume": 102.39, "quote_volume": 239.80242, "trades": 16, "taker_buy_volume": 6.12, "taker_buy_quote": 14.30244}, {"ts": 1771012140000, "open": 2.339, "high": 2.342, "low": 2.334, "close": 2.342, "volume": 866.03, "quote_volume": 2025.74974, "trades": 16, "taker_buy_volume": 557.88, "taker_buy_quote": 1305.43545}, {"ts": 1771012200000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 17.32, "quote_volume": 40.58076, "trades": 4, "taker_buy_volume": 13.15, "taker_buy_quote": 30.81045}, {"ts": 1771012260000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012320000, "open": 2.34, "high": 2.341, "low": 2.34, "close": 2.341, "volume": 30.96, "quote_volume": 72.45487, "trades": 8, "taker_buy_volume": 8.47, "taker_buy_quote": 19.82827}, {"ts": 1771012380000, "open": 2.341, "high": 2.341, "low": 2.337, "close": 2.337, "volume": 22.52, "quote_volume": 52.68702, "trades": 5, "taker_buy_volume": 13.77, "taker_buy_quote": 32.22333}, {"ts": 1771012440000, "open": 2.338, "high": 2.34, "low": 2.338, "close": 2.34, "volume": 37.92, "quote_volume": 88.6692, "trades": 5, "taker_buy_volume": 12.24, "taker_buy_quote": 28.62936}, {"ts": 1771012500000, "open": 2.338, "high": 2.339, "low": 2.338, "close": 2.339, "volume": 10.56, "quote_volume": 24.6954, "trades": 3, "taker_buy_volume": 6.12, "taker_buy_quote": 14.31468}, {"ts": 1771012560000, "open": 2.338, "high": 2.341, "low": 2.337, "close": 2.341, "volume": 54.06, "quote_volume": 126.40452, "trades": 5, "taker_buy_volume": 24.29, "taker_buy_quote": 56.80226}, {"ts": 1771012620000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 47.87, "quote_volume": 112.15941, "trades": 2, "taker_buy_volume": 47.87, "taker_buy_quote": 112.15941}, {"ts": 1771012680000, "open": 2.339, "high": 2.34, "low": 2.339, "close": 2.34, "volume": 13.97, "quote_volume": 32.68368, "trades": 2, "taker_buy_volume": 13.97, "taker_buy_quote": 32.68368}, {"ts": 1771012740000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 4.27, "quote_volume": 10.00034, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 10.00034}, {"ts": 1771012800000, "open": 2.342, "high": 2.342, "low": 2.337, "close": 2.342, "volume": 77.04, "quote_volume": 180.19228, "trades": 12, "taker_buy_volume": 17.25, "taker_buy_quote": 40.35381}, {"ts": 1771012860000, "open": 2.34, "high": 2.352, "low": 2.34, "close": 2.352, "volume": 116.92, "quote_volume": 274.42191, "trades": 13, "taker_buy_volume": 116.92, "taker_buy_quote": 274.42191}, {"ts": 1771012920000, "open": 2.353, "high": 2.358, "low": 2.352, "close": 2.356, "volume": 105.13, "quote_volume": 247.67549, "trades": 12, "taker_buy_volume": 24.44, "taker_buy_quote": 57.57249}, {"ts": 1771012980000, "open": 2.354, "high": 2.354, "low": 2.352, "close": 2.352, "volume": 39.64, "quote_volume": 93.297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013040000, "open": 2.354, "high": 2.356, "low": 2.354, "close": 2.355, "volume": 61.77, "quote_volume": 145.47073, "trades": 5, "taker_buy_volume": 6.12, "taker_buy_quote": 14.41872}, {"ts": 1771013100000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 17.0, "quote_volume": 40.018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 7.43, "quote_volume": 17.48279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013220000, "open": 2.352, "high": 2.354, "low": 2.35, "close": 2.354, "volume": 22.51, "quote_volume": 52.95894, "trades": 4, "taker_buy_volume": 18.17, "taker_buy_quote": 42.75994}, {"ts": 1771013280000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 10.1, "quote_volume": 23.78948, "trades": 4, "taker_buy_volume": 10.1, "taker_buy_quote": 23.78948}, {"ts": 1771013340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 3.96, "quote_volume": 9.30204, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 9.30204}, {"ts": 1771013400000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 2.2, "quote_volume": 5.1722, "trades": 1, "taker_buy_volume": 2.2, "taker_buy_quote": 5.1722}, {"ts": 1771013460000, "open": 2.352, "high": 2.37, "low": 2.352, "close": 2.369, "volume": 382.28, "quote_volume": 903.4181, "trades": 60, "taker_buy_volume": 204.21, "taker_buy_quote": 482.72658}, {"ts": 1771013520000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 7.64, "quote_volume": 18.08388, "trades": 2, "taker_buy_volume": 7.64, "taker_buy_quote": 18.08388}, {"ts": 1771013580000, "open": 2.368, "high": 2.368, "low": 2.36, "close": 2.365, "volume": 732.26, "quote_volume": 1732.10658, "trades": 20, "taker_buy_volume": 6.12, "taker_buy_quote": 14.49216}, {"ts": 1771013640000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 2.364, "high": 2.366, "low": 2.364, "close": 2.366, "volume": 124.91, "quote_volume": 295.37329, "trades": 8, "taker_buy_volume": 124.91, "taker_buy_quote": 295.37329}, {"ts": 1771013760000, "open": 2.367, "high": 2.382, "low": 2.367, "close": 2.38, "volume": 437.63, "quote_volume": 1039.1873, "trades": 58, "taker_buy_volume": 218.92, "taker_buy_quote": 519.19972}, {"ts": 1771013820000, "open": 2.376, "high": 2.387, "low": 2.368, "close": 2.374, "volume": 2709.88, "quote_volume": 6443.95373, "trades": 204, "taker_buy_volume": 1349.59, "taker_buy_quote": 3211.87001}, {"ts": 1771013880000, "open": 2.372, "high": 2.373, "low": 2.367, "close": 2.367, "volume": 22.12, "quote_volume": 52.44205, "trades": 4, "taker_buy_volume": 12.35, "taker_buy_quote": 29.2942}, {"ts": 1771013940000, "open": 2.368, "high": 2.368, "low": 2.364, "close": 2.364, "volume": 150.24, "quote_volume": 355.74117, "trades": 4, "taker_buy_volume": 143.28, "taker_buy_quote": 339.28704}, {"ts": 1771014000000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 2.364, "high": 2.37, "low": 2.362, "close": 2.363, "volume": 134.49, "quote_volume": 318.26591, "trades": 17, "taker_buy_volume": 104.17, "taker_buy_quote": 246.62945}, {"ts": 1771014120000, "open": 2.363, "high": 2.363, "low": 2.351, "close": 2.353, "volume": 654.26, "quote_volume": 1544.43327, "trades": 23, "taker_buy_volume": 2.48, "taker_buy_quote": 5.85032}, {"ts": 1771014180000, "open": 2.358, "high": 2.37, "low": 2.358, "close": 2.359, "volume": 989.13, "quote_volume": 2338.09837, "trades": 30, "taker_buy_volume": 924.2, "taker_buy_quote": 2184.69457}, {"ts": 1771014240000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014300000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 4.98, "quote_volume": 11.76774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014360000, "open": 2.357, "high": 2.365, "low": 2.357, "close": 2.359, "volume": 35.85, "quote_volume": 84.63019, "trades": 8, "taker_buy_volume": 29.74, "taker_buy_quote": 70.2167}, {"ts": 1771014420000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014480000, "open": 2.365, "high": 2.378, "low": 2.365, "close": 2.369, "volume": 270.19, "quote_volume": 641.43481, "trades": 18, "taker_buy_volume": 231.04, "taker_buy_quote": 548.60746}, {"ts": 1771014540000, "open": 2.377, "high": 2.377, "low": 2.37, "close": 2.375, "volume": 215.26, "quote_volume": 510.72811, "trades": 9, "taker_buy_volume": 80.77, "taker_buy_quote": 191.82481}, {"ts": 1771014600000, "open": 2.376, "high": 2.394, "low": 2.376, "close": 2.391, "volume": 2561.75, "quote_volume": 6115.23574, "trades": 52, "taker_buy_volume": 1942.85, "taker_buy_quote": 4639.79989}, {"ts": 1771014660000, "open": 2.388, "high": 2.395, "low": 2.382, "close": 2.382, "volume": 823.84, "quote_volume": 1966.75293, "trades": 36, "taker_buy_volume": 23.45, "taker_buy_quote": 56.10644}, {"ts": 1771014720000, "open": 2.383, "high": 2.387, "low": 2.382, "close": 2.384, "volume": 762.66, "quote_volume": 1818.31893, "trades": 14, "taker_buy_volume": 148.18, "taker_buy_quote": 353.03556}, {"ts": 1771014780000, "open": 2.383, "high": 2.383, "low": 2.371, "close": 2.371, "volume": 1641.93, "quote_volume": 3907.00288, "trades": 25, "taker_buy_volume": 182.56, "taker_buy_quote": 433.16369}, {"ts": 1771014840000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 2.64, "quote_volume": 6.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 2.374, "high": 2.378, "low": 2.374, "close": 2.375, "volume": 154.3, "quote_volume": 366.70355, "trades": 7, "taker_buy_volume": 151.62, "taker_buy_quote": 360.33855}, {"ts": 1771014960000, "open": 2.374, "high": 2.374, "low": 2.364, "close": 2.364, "volume": 747.83, "quote_volume": 1773.63231, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 2.361, "high": 2.361, "low": 2.355, "close": 2.355, "volume": 16.97, "quote_volume": 40.0239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 2.36, "high": 2.367, "low": 2.36, "close": 2.361, "volume": 223.92, "quote_volume": 529.06109, "trades": 14, "taker_buy_volume": 219.11, "taker_buy_quote": 517.70468}, {"ts": 1771015200000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 2.362, "high": 2.368, "low": 2.362, "close": 2.368, "volume": 44.35, "quote_volume": 104.89428, "trades": 4, "taker_buy_volume": 25.02, "taker_buy_quote": 59.23682}, {"ts": 1771015320000, "open": 2.362, "high": 2.362, "low": 2.36, "close": 2.36, "volume": 124.78, "quote_volume": 294.62197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 6.35, "quote_volume": 14.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015500000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 7.42, "quote_volume": 17.55572, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 17.55572}, {"ts": 1771015560000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 21.75, "quote_volume": 51.43875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "open": 2.371, "high": 2.383, "low": 2.37, "close": 2.371, "volume": 980.33, "quote_volume": 2327.08686, "trades": 27, "taker_buy_volume": 758.57, "taker_buy_quote": 1800.43178}, {"ts": 1771015680000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 19.6, "quote_volume": 46.55, "trades": 4, "taker_buy_volume": 2.98, "taker_buy_quote": 7.0775}, {"ts": 1771015740000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015800000, "open": 2.367, "high": 2.37, "low": 2.367, "close": 2.37, "volume": 257.09, "quote_volume": 609.29511, "trades": 16, "taker_buy_volume": 254.36, "taker_buy_quote": 602.8332}, {"ts": 1771015860000, "open": 2.374, "high": 2.374, "low": 2.371, "close": 2.371, "volume": 16.57, "quote_volume": 39.30482, "trades": 7, "taker_buy_volume": 2.95, "taker_buy_quote": 7.0033}, {"ts": 1771015920000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 2.368, "high": 2.373, "low": 2.367, "close": 2.373, "volume": 197.77, "quote_volume": 468.67725, "trades": 14, "taker_buy_volume": 146.91, "taker_buy_quote": 348.24516}, {"ts": 1771016040000, "open": 2.369, "high": 2.37, "low": 2.367, "close": 2.368, "volume": 148.94, "quote_volume": 352.80996, "trades": 8, "taker_buy_volume": 98.85, "taker_buy_quote": 234.22189}, {"ts": 1771016100000, "open": 2.367, "high": 2.367, "low": 2.366, "close": 2.366, "volume": 50.1, "quote_volume": 118.58297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016160000, "open": 2.365, "high": 2.365, "low": 2.362, "close": 2.362, "volume": 14.85, "quote_volume": 35.1042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 3.46, "quote_volume": 8.17944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 2.364, "high": 2.364, "low": 2.363, "close": 2.363, "volume": 46.18, "quote_volume": 109.1445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016400000, "open": 2.37, "high": 2.373, "low": 2.368, "close": 2.373, "volume": 151.61, "quote_volume": 359.40062, "trades": 8, "taker_buy_volume": 49.05, "taker_buy_quote": 116.39565}, {"ts": 1771016460000, "open": 2.376, "high": 2.376, "low": 2.372, "close": 2.372, "volume": 187.23, "quote_volume": 444.4563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016520000, "open": 2.379, "high": 2.38, "low": 2.377, "close": 2.38, "volume": 48.94, "quote_volume": 116.4173, "trades": 10, "taker_buy_volume": 27.7, "taker_buy_quote": 65.91298}, {"ts": 1771016580000, "open": 2.378, "high": 2.379, "low": 2.377, "close": 2.377, "volume": 21.16, "quote_volume": 50.32441, "trades": 5, "taker_buy_volume": 14.21, "taker_buy_quote": 33.79846}, {"ts": 1771016640000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 2.94, "quote_volume": 6.99132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016700000, "open": 2.379, "high": 2.382, "low": 2.378, "close": 2.378, "volume": 41.8, "quote_volume": 99.48, "trades": 9, "taker_buy_volume": 24.96, "taker_buy_quote": 59.42943}, {"ts": 1771016760000, "open": 2.378, "high": 2.378, "low": 2.377, "close": 2.377, "volume": 43.22, "quote_volume": 102.77599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 2.382, "high": 2.384, "low": 2.38, "close": 2.38, "volume": 50.39, "quote_volume": 120.0581, "trades": 6, "taker_buy_volume": 41.88, "taker_buy_quote": 99.80004}, {"ts": 1771016880000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016940000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 30.8, "quote_volume": 73.3348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017000000, "open": 2.384, "high": 2.386, "low": 2.384, "close": 2.386, "volume": 24.23, "quote_volume": 57.78412, "trades": 4, "taker_buy_volume": 18.18, "taker_buy_quote": 43.34882}, {"ts": 1771017060000, "open": 2.386, "high": 2.386, "low": 2.385, "close": 2.385, "volume": 24.29, "quote_volume": 57.93751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017120000, "open": 2.388, "high": 2.4, "low": 2.388, "close": 2.392, "volume": 217.49, "quote_volume": 521.32808, "trades": 16, "taker_buy_volume": 214.96, "taker_buy_quote": 515.27632}, {"ts": 1771017180000, "open": 2.394, "high": 2.394, "low": 2.393, "close": 2.393, "volume": 7.06, "quote_volume": 16.90048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 2.395, "high": 2.395, "low": 2.394, "close": 2.394, "volume": 132.3, "quote_volume": 316.73067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017300000, "open": 2.396, "high": 2.401, "low": 2.396, "close": 2.401, "volume": 986.35, "quote_volume": 2367.13823, "trades": 15, "taker_buy_volume": 982.12, "taker_buy_quote": 2356.982}, {"ts": 1771017360000, "open": 2.4, "high": 2.4, "low": 2.398, "close": 2.399, "volume": 71.65, "quote_volume": 171.88701, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017420000, "open": 2.403, "high": 2.414, "low": 2.403, "close": 2.406, "volume": 1690.52, "quote_volume": 4072.40634, "trades": 42, "taker_buy_volume": 771.74, "taker_buy_quote": 1859.03621}, {"ts": 1771017480000, "open": 2.402, "high": 2.402, "low": 2.401, "close": 2.401, "volume": 7.84, "quote_volume": 18.8304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017540000, "open": 2.4, "high": 2.4, "low": 2.384, "close": 2.386, "volume": 1105.58, "quote_volume": 2643.00274, "trades": 38, "taker_buy_volume": 833.79, "taker_buy_quote": 1992.78828}, {"ts": 1771017600000, "open": 2.386, "high": 2.387, "low": 2.38, "close": 2.383, "volume": 155.8, "quote_volume": 371.18103, "trades": 18, "taker_buy_volume": 25.0, "taker_buy_quote": 59.665}, {"ts": 1771017660000, "open": 2.384, "high": 2.386, "low": 2.384, "close": 2.386, "volume": 287.39, "quote_volume": 685.24986, "trades": 7, "taker_buy_volume": 56.05, "taker_buy_quote": 133.7353}, {"ts": 1771017720000, "open": 2.388, "high": 2.39, "low": 2.386, "close": 2.386, "volume": 126.83, "quote_volume": 303.05398, "trades": 18, "taker_buy_volume": 111.61, "taker_buy_quote": 266.72636}, {"ts": 1771017780000, "open": 2.385, "high": 2.385, "low": 2.379, "close": 2.379, "volume": 1094.7, "quote_volume": 2606.75518, "trades": 17, "taker_buy_volume": 2.5, "taker_buy_quote": 5.9475}, {"ts": 1771017840000, "open": 2.379, "high": 2.379, "low": 2.377, "close": 2.377, "volume": 24.98, "quote_volume": 59.42126, "trades": 5, "taker_buy_volume": 6.4, "taker_buy_quote": 15.2256}, {"ts": 1771017900000, "open": 2.382, "high": 2.392, "low": 2.382, "close": 2.39, "volume": 2002.04, "quote_volume": 4773.81575, "trades": 46, "taker_buy_volume": 1942.3, "taker_buy_quote": 4631.15059}, {"ts": 1771017960000, "open": 2.385, "high": 2.385, "low": 2.384, "close": 2.384, "volume": 20.58, "quote_volume": 49.06906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 2.384, "high": 2.384, "low": 2.379, "close": 2.379, "volume": 84.91, "quote_volume": 202.37049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 20.1, "quote_volume": 47.838, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 47.838}, {"ts": 1771018260000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 9.76, "quote_volume": 23.18821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018320000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018380000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 151.6, "quote_volume": 360.9596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 8.17, "quote_volume": 19.38741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 2.374, "high": 2.376, "low": 2.374, "close": 2.376, "volume": 11.63, "quote_volume": 27.62202, "trades": 2, "taker_buy_volume": 11.63, "taker_buy_quote": 27.62202}, {"ts": 1771018620000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018680000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 42.27, "quote_volume": 100.42735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 4.41, "quote_volume": 10.45611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 14.47, "quote_volume": 34.32284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018920000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018980000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019100000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 8.43, "quote_volume": 20.02125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019220000, "open": 2.37, "high": 2.37, "low": 2.367, "close": 2.367, "volume": 11.76, "quote_volume": 27.85086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019280000, "open": 2.371, "high": 2.378, "low": 2.371, "close": 2.376, "volume": 297.2, "quote_volume": 706.08122, "trades": 19, "taker_buy_volume": 260.52, "taker_buy_quote": 618.93495}, {"ts": 1771019340000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 5.94, "quote_volume": 14.11938, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 14.11938}, {"ts": 1771019400000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 2.377, "high": 2.377, "low": 2.376, "close": 2.376, "volume": 6.77, "quote_volume": 16.09117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 26.02, "quote_volume": 61.90158, "trades": 1, "taker_buy_volume": 26.02, "taker_buy_quote": 61.90158}, {"ts": 1771019580000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019640000, "open": 2.379, "high": 2.379, "low": 2.378, "close": 2.378, "volume": 50.09, "quote_volume": 119.15577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 49.25, "quote_volume": 117.06725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019760000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 26.09, "quote_volume": 62.12029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019820000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 2.382, "high": 2.384, "low": 2.382, "close": 2.384, "volume": 24.4, "quote_volume": 58.1426, "trades": 4, "taker_buy_volume": 10.96, "taker_buy_quote": 26.11508}, {"ts": 1771020000000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020060000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 31.98, "quote_volume": 76.2723, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 13.0698}, {"ts": 1771020120000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020240000, "open": 2.387, "high": 2.387, "low": 2.384, "close": 2.384, "volume": 431.49, "quote_volume": 1029.57631, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 2.384, "high": 2.394, "low": 2.384, "close": 2.389, "volume": 210.65, "quote_volume": 503.25332, "trades": 21, "taker_buy_volume": 69.28, "taker_buy_quote": 165.68237}, {"ts": 1771020360000, "open": 2.391, "high": 2.391, "low": 2.389, "close": 2.391, "volume": 84.33, "quote_volume": 201.59043, "trades": 8, "taker_buy_volume": 4.78, "taker_buy_quote": 11.42898}, {"ts": 1771020420000, "open": 2.391, "high": 2.391, "low": 2.389, "close": 2.391, "volume": 136.36, "quote_volume": 325.98182, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 2.393, "high": 2.394, "low": 2.391, "close": 2.393, "volume": 164.0, "quote_volume": 392.26212, "trades": 17, "taker_buy_volume": 12.85, "taker_buy_quote": 30.75681}, {"ts": 1771020540000, "open": 2.395, "high": 2.399, "low": 2.395, "close": 2.399, "volume": 62.21, "quote_volume": 149.11112, "trades": 11, "taker_buy_volume": 33.42, "taker_buy_quote": 80.15907}, {"ts": 1771020600000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 2.98, "quote_volume": 7.1371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "open": 2.396, "high": 2.396, "low": 2.395, "close": 2.395, "volume": 31.76, "quote_volume": 76.07938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020720000, "open": 2.391, "high": 2.391, "low": 2.39, "close": 2.39, "volume": 35.01, "quote_volume": 83.69883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020780000, "open": 2.386, "high": 2.387, "low": 2.386, "close": 2.387, "volume": 24.48, "quote_volume": 58.42902, "trades": 2, "taker_buy_volume": 24.48, "taker_buy_quote": 58.42902}, {"ts": 1771020840000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020960000, "open": 2.382, "high": 2.382, "low": 2.379, "close": 2.379, "volume": 12.45, "quote_volume": 29.63451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021020000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 121.21, "quote_volume": 288.35859, "trades": 5, "taker_buy_volume": 121.21, "taker_buy_quote": 288.35859}, {"ts": 1771021080000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 9.47, "quote_volume": 22.49915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 2.373, "high": 2.373, "low": 2.371, "close": 2.371, "volume": 13.23, "quote_volume": 31.38461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 339.22, "quote_volume": 803.9514, "trades": 13, "taker_buy_volume": 281.28, "taker_buy_quote": 666.6336}, {"ts": 1771021440000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 2.367, "high": 2.367, "low": 2.362, "close": 2.362, "volume": 255.53, "quote_volume": 603.65888, "trades": 9, "taker_buy_volume": 2.53, "taker_buy_quote": 5.98598}, {"ts": 1771021620000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 6.18, "quote_volume": 14.59098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 2.358, "high": 2.359, "low": 2.358, "close": 2.359, "volume": 23.72, "quote_volume": 55.93405, "trades": 8, "taker_buy_volume": 2.29, "taker_buy_quote": 5.40211}, {"ts": 1771021740000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 4.38, "quote_volume": 10.34118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 2.368, "high": 2.371, "low": 2.368, "close": 2.371, "volume": 892.97, "quote_volume": 2116.54957, "trades": 8, "taker_buy_volume": 754.23, "taker_buy_quote": 1788.01325}, {"ts": 1771022040000, "open": 2.369, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 14.19, "quote_volume": 33.61954, "trades": 4, "taker_buy_volume": 8.37, "taker_buy_quote": 19.83196}, {"ts": 1771022100000, "open": 2.366, "high": 2.366, "low": 2.365, "close": 2.365, "volume": 783.03, "quote_volume": 1852.36396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 285.02, "quote_volume": 673.50226, "trades": 1, "taker_buy_volume": 285.02, "taker_buy_quote": 673.50226}, {"ts": 1771022280000, "open": 2.364, "high": 2.364, "low": 2.356, "close": 2.361, "volume": 377.32, "quote_volume": 891.48953, "trades": 15, "taker_buy_volume": 6.15, "taker_buy_quote": 14.51535}, {"ts": 1771022340000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022460000, "open": 2.36, "high": 2.36, "low": 2.359, "close": 2.359, "volume": 47.17, "quote_volume": 111.28011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022580000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022640000, "open": 2.359, "high": 2.359, "low": 2.352, "close": 2.353, "volume": 305.3, "quote_volume": 719.69527, "trades": 16, "taker_buy_volume": 88.4, "taker_buy_quote": 208.4472}, {"ts": 1771022700000, "open": 2.353, "high": 2.354, "low": 2.353, "close": 2.354, "volume": 14.85, "quote_volume": 34.95127, "trades": 5, "taker_buy_volume": 9.54, "taker_buy_quote": 22.45684}, {"ts": 1771022760000, "open": 2.354, "high": 2.356, "low": 2.354, "close": 2.356, "volume": 168.65, "quote_volume": 397.24769, "trades": 5, "taker_buy_volume": 91.85, "taker_buy_quote": 216.30689}, {"ts": 1771022820000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023060000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 2.355, "high": 2.357, "low": 2.354, "close": 2.357, "volume": 12.62, "quote_volume": 29.71947, "trades": 3, "taker_buy_volume": 2.12, "taker_buy_quote": 4.99684}, {"ts": 1771023360000, "open": 2.352, "high": 2.356, "low": 2.352, "close": 2.356, "volume": 46.46, "quote_volume": 109.44269, "trades": 4, "taker_buy_volume": 43.28, "taker_buy_quote": 101.96333}, {"ts": 1771023420000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023540000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023600000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 3.62, "quote_volume": 8.5432, "trades": 1, "taker_buy_volume": 3.62, "taker_buy_quote": 8.5432}, {"ts": 1771023900000, "open": 2.357, "high": 2.357, "low": 2.355, "close": 2.355, "volume": 13.09, "quote_volume": 30.84339, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023960000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024020000, "open": 2.351, "high": 2.351, "low": 2.331, "close": 2.343, "volume": 3240.21, "quote_volume": 7587.72688, "trades": 187, "taker_buy_volume": 1418.14, "taker_buy_quote": 3319.38931}, {"ts": 1771024080000, "open": 2.343, "high": 2.348, "low": 2.343, "close": 2.348, "volume": 21.64, "quote_volume": 50.77619, "trades": 6, "taker_buy_volume": 21.64, "taker_buy_quote": 50.77619}, {"ts": 1771024140000, "open": 2.349, "high": 2.355, "low": 2.349, "close": 2.355, "volume": 18.79, "quote_volume": 44.16813, "trades": 4, "taker_buy_volume": 18.79, "taker_buy_quote": 44.16813}, {"ts": 1771024200000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 2.35, "high": 2.35, "low": 2.346, "close": 2.346, "volume": 603.06, "quote_volume": 1417.04432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024320000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 2.345, "high": 2.346, "low": 2.34, "close": 2.34, "volume": 641.13, "quote_volume": 1500.69102, "trades": 16, "taker_buy_volume": 44.0, "taker_buy_quote": 103.18407}, {"ts": 1771024440000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 4.29, "quote_volume": 10.0386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 2.346, "high": 2.348, "low": 2.346, "close": 2.348, "volume": 17.47, "quote_volume": 41.00466, "trades": 2, "taker_buy_volume": 17.47, "taker_buy_quote": 41.00466}, {"ts": 1771024560000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024620000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 19.94, "quote_volume": 46.61972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024740000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 8.53, "quote_volume": 19.99432, "trades": 1, "taker_buy_volume": 8.53, "taker_buy_quote": 19.99432}, {"ts": 1771024800000, "open": 2.345, "high": 2.347, "low": 2.345, "close": 2.347, "volume": 662.9, "quote_volume": 1555.6951, "trades": 6, "taker_buy_volume": 662.9, "taker_buy_quote": 1555.6951}, {"ts": 1771024860000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024920000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 4.26, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 10.00248}, {"ts": 1771024980000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025040000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025160000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 59.55, "quote_volume": 139.8234, "trades": 3, "taker_buy_volume": 59.55, "taker_buy_quote": 139.8234}, {"ts": 1771025220000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 4.55, "quote_volume": 10.6743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025340000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025400000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 2.348, "high": 2.348, "low": 2.346, "close": 2.346, "volume": 170.97, "quote_volume": 401.11088, "trades": 5, "taker_buy_volume": 155.74, "taker_buy_quote": 365.36604}, {"ts": 1771025640000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 2.347, "high": 2.347, "low": 2.346, "close": 2.347, "volume": 71.85, "quote_volume": 168.62398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025820000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026060000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 135.51, "quote_volume": 318.85503, "trades": 2, "taker_buy_volume": 135.51, "taker_buy_quote": 318.85503}, {"ts": 1771026120000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 2.355, "high": 2.355, "low": 2.354, "close": 2.354, "volume": 54.18, "quote_volume": 127.5852, "trades": 4, "taker_buy_volume": 5.55, "taker_buy_quote": 13.07025}, {"ts": 1771026240000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026360000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 48.05, "quote_volume": 113.1097, "trades": 2, "taker_buy_volume": 8.12, "taker_buy_quote": 19.11448}, {"ts": 1771026480000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 95.24, "quote_volume": 224.00448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 2.358, "high": 2.361, "low": 2.358, "close": 2.361, "volume": 39.02, "quote_volume": 92.10942, "trades": 8, "taker_buy_volume": 39.02, "taker_buy_quote": 92.10942}, {"ts": 1771027080000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 2.358, "high": 2.358, "low": 2.355, "close": 2.355, "volume": 227.93, "quote_volume": 537.04948, "trades": 14, "taker_buy_volume": 5.48, "taker_buy_quote": 12.9054}, {"ts": 1771027200000, "open": 2.356, "high": 2.356, "low": 2.355, "close": 2.355, "volume": 7.54, "quote_volume": 17.76126, "trades": 3, "taker_buy_volume": 4.56, "taker_buy_quote": 10.74336}, {"ts": 1771027260000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027320000, "open": 2.358, "high": 2.366, "low": 2.358, "close": 2.366, "volume": 51.64, "quote_volume": 122.0935, "trades": 8, "taker_buy_volume": 48.11, "taker_buy_quote": 113.76976}, {"ts": 1771027380000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027440000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 2.361, "high": 2.362, "low": 2.361, "close": 2.362, "volume": 47.55, "quote_volume": 112.26773, "trades": 3, "taker_buy_volume": 47.55, "taker_buy_quote": 112.26773}, {"ts": 1771027560000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027620000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027680000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027800000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 2.353, "high": 2.353, "low": 2.35, "close": 2.35, "volume": 186.62, "quote_volume": 438.60455, "trades": 4, "taker_buy_volume": 139.97, "taker_buy_quote": 328.97705}, {"ts": 1771028040000, "open": 2.351, "high": 2.351, "low": 2.35, "close": 2.35, "volume": 55.16, "quote_volume": 129.6727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028100000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 5.18, "quote_volume": 12.16782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028400000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 2.72, "quote_volume": 6.39744, "trades": 1, "taker_buy_volume": 2.72, "taker_buy_quote": 6.39744}, {"ts": 1771028460000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028520000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028580000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028760000, "open": 2.351, "high": 2.361, "low": 2.351, "close": 2.356, "volume": 1079.17, "quote_volume": 2542.77128, "trades": 32, "taker_buy_volume": 1032.24, "taker_buy_quote": 2432.14743}, {"ts": 1771028820000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 2.357, "high": 2.357, "low": 2.345, "close": 2.355, "volume": 1298.87, "quote_volume": 3051.70094, "trades": 46, "taker_buy_volume": 187.87, "taker_buy_quote": 442.40967}, {"ts": 1771028940000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029060000, "open": 2.354, "high": 2.361, "low": 2.354, "close": 2.361, "volume": 60.15, "quote_volume": 141.86018, "trades": 12, "taker_buy_volume": 60.15, "taker_buy_quote": 141.86018}, {"ts": 1771029120000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029180000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 2.357, "high": 2.357, "low": 2.355, "close": 2.355, "volume": 25.84, "quote_volume": 60.89248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 2.36, "high": 2.369, "low": 2.36, "close": 2.367, "volume": 667.91, "quote_volume": 1580.42197, "trades": 24, "taker_buy_volume": 641.67, "taker_buy_quote": 1518.31189}, {"ts": 1771029720000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 161.22, "quote_volume": 381.71824, "trades": 11, "taker_buy_volume": 39.93, "taker_buy_quote": 94.55424}, {"ts": 1771029780000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029840000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029900000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 5.34, "quote_volume": 12.6291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 2.37, "high": 2.371, "low": 2.37, "close": 2.371, "volume": 26.33, "quote_volume": 62.42316, "trades": 4, "taker_buy_volume": 26.33, "taker_buy_quote": 62.42316}, {"ts": 1771030020000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030140000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 2.371, "high": 2.374, "low": 2.371, "close": 2.371, "volume": 260.51, "quote_volume": 618.02538, "trades": 9, "taker_buy_volume": 132.75, "taker_buy_quote": 314.89538}, {"ts": 1771030260000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030320000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030380000, "open": 2.376, "high": 2.379, "low": 2.376, "close": 2.378, "volume": 37.31, "quote_volume": 88.73112, "trades": 6, "taker_buy_volume": 21.29, "taker_buy_quote": 50.63556}, {"ts": 1771030440000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030500000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 40.0, "quote_volume": 95.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 16.37, "quote_volume": 38.99334, "trades": 2, "taker_buy_volume": 16.37, "taker_buy_quote": 38.99334}, {"ts": 1771030680000, "open": 2.383, "high": 2.383, "low": 2.382, "close": 2.382, "volume": 66.39, "quote_volume": 158.19067, "trades": 4, "taker_buy_volume": 43.11, "taker_buy_quote": 102.73113}, {"ts": 1771030740000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 32.18, "quote_volume": 76.62058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030920000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 4.29, "quote_volume": 10.22736, "trades": 1, "taker_buy_volume": 4.29, "taker_buy_quote": 10.22736}, {"ts": 1771030980000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 25.0, "quote_volume": 59.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031040000, "open": 2.374, "high": 2.374, "low": 2.371, "close": 2.371, "volume": 715.47, "quote_volume": 1696.66829, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031100000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 2.375, "high": 2.375, "low": 2.373, "close": 2.373, "volume": 75.64, "quote_volume": 179.51479, "trades": 5, "taker_buy_volume": 7.02, "taker_buy_quote": 16.6725}, {"ts": 1771031280000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031520000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031580000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031640000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031700000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031760000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031820000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031880000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031940000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032060000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032120000, "open": 2.38, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 33.64, "quote_volume": 80.09201, "trades": 5, "taker_buy_volume": 33.64, "taker_buy_quote": 80.09201}, {"ts": 1771032180000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032240000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 6.94, "quote_volume": 16.5519, "trades": 1, "taker_buy_volume": 6.94, "taker_buy_quote": 16.5519}, {"ts": 1771032360000, "open": 2.387, "high": 2.389, "low": 2.387, "close": 2.389, "volume": 172.56, "quote_volume": 412.11267, "trades": 6, "taker_buy_volume": 172.56, "taker_buy_quote": 412.11267}, {"ts": 1771032420000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032480000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 2.52, "quote_volume": 6.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032600000, "open": 2.387, "high": 2.396, "low": 2.387, "close": 2.392, "volume": 318.25, "quote_volume": 760.88999, "trades": 26, "taker_buy_volume": 303.74, "taker_buy_quote": 726.23207}, {"ts": 1771032660000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032720000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 2.52, "quote_volume": 6.01272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032840000, "open": 2.384, "high": 2.387, "low": 2.384, "close": 2.387, "volume": 102.56, "quote_volume": 244.51072, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 238.4}, {"ts": 1771032900000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 7.77, "quote_volume": 18.57807, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 18.57807}, {"ts": 1771033020000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 38.69, "quote_volume": 92.4691, "trades": 1, "taker_buy_volume": 38.69, "taker_buy_quote": 92.4691}, {"ts": 1771033080000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 3.67, "quote_volume": 8.75662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033140000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 8.19, "quote_volume": 19.54953, "trades": 1, "taker_buy_volume": 8.19, "taker_buy_quote": 19.54953}, {"ts": 1771033200000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 76.32, "quote_volume": 181.94688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 2.387, "high": 2.387, "low": 2.386, "close": 2.386, "volume": 54.45, "quote_volume": 129.92601, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033620000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 73.48, "quote_volume": 175.32328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033740000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033860000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 20.61, "quote_volume": 49.13424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034040000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 38.64, "quote_volume": 92.04048, "trades": 1, "taker_buy_volume": 38.64, "taker_buy_quote": 92.04048}, {"ts": 1771034100000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034160000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034220000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034280000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 2.384, "high": 2.384, "low": 2.383, "close": 2.383, "volume": 58.28, "quote_volume": 138.92117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034520000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 2.389, "high": 2.389, "low": 2.387, "close": 2.388, "volume": 294.1, "quote_volume": 702.20321, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034640000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034760000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035060000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 29.15, "quote_volume": 69.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035180000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035240000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035480000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 50.63, "quote_volume": 120.85381, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 2.384, "high": 2.388, "low": 2.384, "close": 2.388, "volume": 196.74, "quote_volume": 469.40099, "trades": 9, "taker_buy_volume": 196.74, "taker_buy_quote": 469.40099}, {"ts": 1771035660000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035780000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035900000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 2.09, "quote_volume": 4.98883, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 4.98883}, {"ts": 1771035960000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036020000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 2.393, "high": 2.394, "low": 2.393, "close": 2.394, "volume": 64.14, "quote_volume": 153.51123, "trades": 2, "taker_buy_volume": 64.14, "taker_buy_quote": 153.51123}, {"ts": 1771036200000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 347.51, "quote_volume": 830.89641, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 2.397, "high": 2.398, "low": 2.397, "close": 2.397, "volume": 158.55, "quote_volume": 380.19124, "trades": 5, "taker_buy_volume": 106.68, "taker_buy_quote": 255.81057}, {"ts": 1771036560000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 44.4, "quote_volume": 106.56, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 106.56}, {"ts": 1771036620000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 2.4, "high": 2.415, "low": 2.4, "close": 2.407, "volume": 1890.85, "quote_volume": 4551.67378, "trades": 62, "taker_buy_volume": 1045.66, "taker_buy_quote": 2515.96393}, {"ts": 1771036740000, "open": 2.407, "high": 2.411, "low": 2.404, "close": 2.406, "volume": 184.91, "quote_volume": 444.79841, "trades": 16, "taker_buy_volume": 31.23, "taker_buy_quote": 75.16872}, {"ts": 1771036800000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036920000, "open": 2.406, "high": 2.414, "low": 2.406, "close": 2.411, "volume": 255.47, "quote_volume": 615.31333, "trades": 18, "taker_buy_volume": 187.28, "taker_buy_quote": 450.90889}, {"ts": 1771036980000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 93.42, "quote_volume": 225.32904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037040000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 28.23, "quote_volume": 68.09076, "trades": 1, "taker_buy_volume": 28.23, "taker_buy_quote": 68.09076}, {"ts": 1771037280000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037340000, "open": 2.411, "high": 2.422, "low": 2.411, "close": 2.418, "volume": 261.41, "quote_volume": 631.81227, "trades": 32, "taker_buy_volume": 85.31, "taker_buy_quote": 206.30076}, {"ts": 1771037400000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 23.2, "quote_volume": 56.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 2.417, "high": 2.42, "low": 2.415, "close": 2.415, "volume": 273.44, "quote_volume": 660.58418, "trades": 26, "taker_buy_volume": 24.15, "taker_buy_quote": 58.39155}, {"ts": 1771037520000, "open": 2.416, "high": 2.419, "low": 2.415, "close": 2.418, "volume": 87.91, "quote_volume": 212.46688, "trades": 13, "taker_buy_volume": 51.21, "taker_buy_quote": 123.7372}, {"ts": 1771037580000, "open": 2.417, "high": 2.417, "low": 2.415, "close": 2.415, "volume": 49.53, "quote_volume": 119.67005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 21.6, "quote_volume": 52.0992, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 12.06}, {"ts": 1771037700000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037760000, "open": 2.41, "high": 2.412, "low": 2.409, "close": 2.412, "volume": 42.03, "quote_volume": 101.29193, "trades": 8, "taker_buy_volume": 2.82, "taker_buy_quote": 6.80184}, {"ts": 1771037820000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 2.407, "high": 2.407, "low": 2.397, "close": 2.406, "volume": 974.13, "quote_volume": 2339.82742, "trades": 45, "taker_buy_volume": 120.82, "taker_buy_quote": 290.5204}, {"ts": 1771037940000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 5.46, "quote_volume": 13.13676, "trades": 3, "taker_buy_volume": 5.46, "taker_buy_quote": 13.13676}, {"ts": 1771038000000, "open": 2.406, "high": 2.406, "low": 2.387, "close": 2.387, "volume": 891.07, "quote_volume": 2138.35435, "trades": 51, "taker_buy_volume": 175.39, "taker_buy_quote": 420.04686}, {"ts": 1771038060000, "open": 2.387, "high": 2.388, "low": 2.386, "close": 2.388, "volume": 68.45, "quote_volume": 163.38592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 2.387, "high": 2.389, "low": 2.372, "close": 2.385, "volume": 1840.14, "quote_volume": 4385.33511, "trades": 68, "taker_buy_volume": 658.6, "taker_buy_quote": 1571.07424}, {"ts": 1771038180000, "open": 2.387, "high": 2.388, "low": 2.384, "close": 2.387, "volume": 124.04, "quote_volume": 296.01031, "trades": 11, "taker_buy_volume": 20.45, "taker_buy_quote": 48.81851}, {"ts": 1771038240000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038420000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 123.44, "quote_volume": 295.3359, "trades": 3, "taker_buy_volume": 123.44, "taker_buy_quote": 295.3359}, {"ts": 1771038480000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 2.51, "quote_volume": 6.00643, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 6.00643}, {"ts": 1771038540000, "open": 2.393, "high": 2.394, "low": 2.393, "close": 2.394, "volume": 10.31, "quote_volume": 24.67876, "trades": 4, "taker_buy_volume": 10.31, "taker_buy_quote": 24.67876}, {"ts": 1771038600000, "open": 2.396, "high": 2.396, "low": 2.395, "close": 2.395, "volume": 57.07, "quote_volume": 136.70424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 2.397, "high": 2.399, "low": 2.396, "close": 2.396, "volume": 54.54, "quote_volume": 130.7084, "trades": 4, "taker_buy_volume": 15.28, "taker_buy_quote": 36.64144}, {"ts": 1771038720000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038780000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038960000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 2.391, "high": 2.391, "low": 2.39, "close": 2.39, "volume": 55.55, "quote_volume": 132.81471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 2.387, "high": 2.39, "low": 2.387, "close": 2.39, "volume": 200.88, "quote_volume": 479.83433, "trades": 8, "taker_buy_volume": 200.88, "taker_buy_quote": 479.83433}, {"ts": 1771039140000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039260000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039320000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039500000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 2.388, "high": 2.393, "low": 2.388, "close": 2.393, "volume": 340.2, "quote_volume": 812.97756, "trades": 8, "taker_buy_volume": 185.48, "taker_buy_quote": 443.5062}, {"ts": 1771039620000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039680000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039800000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039860000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039920000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 73.34, "quote_volume": 175.50262, "trades": 4, "taker_buy_volume": 23.67, "taker_buy_quote": 56.64231}, {"ts": 1771039980000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040040000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040100000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040220000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040280000, "open": 2.393, "high": 2.403, "low": 2.393, "close": 2.403, "volume": 331.31, "quote_volume": 793.80752, "trades": 13, "taker_buy_volume": 331.31, "taker_buy_quote": 793.80752}, {"ts": 1771040340000, "open": 2.4, "high": 2.4, "low": 2.399, "close": 2.399, "volume": 164.73, "quote_volume": 395.19727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 2.2, "quote_volume": 5.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040520000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 5.0, "quote_volume": 11.99, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 11.99}, {"ts": 1771040640000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 2.396, "high": 2.396, "low": 2.395, "close": 2.395, "volume": 35.72, "quote_volume": 85.56511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 2.392, "high": 2.396, "low": 2.392, "close": 2.396, "volume": 70.51, "quote_volume": 168.86917, "trades": 8, "taker_buy_volume": 70.51, "taker_buy_quote": 168.86917}, {"ts": 1771041060000, "open": 2.393, "high": 2.393, "low": 2.385, "close": 2.388, "volume": 720.99, "quote_volume": 1722.61138, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 9.68, "quote_volume": 23.14488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041420000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 2.389, "high": 2.394, "low": 2.389, "close": 2.394, "volume": 271.3, "quote_volume": 648.28921, "trades": 10, "taker_buy_volume": 271.3, "taker_buy_quote": 648.28921}, {"ts": 1771041540000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 2.392, "high": 2.395, "low": 2.392, "close": 2.393, "volume": 66.88, "quote_volume": 160.03014, "trades": 10, "taker_buy_volume": 66.88, "taker_buy_quote": 160.03014}, {"ts": 1771041660000, "open": 2.392, "high": 2.392, "low": 2.391, "close": 2.392, "volume": 62.86, "quote_volume": 150.32826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 2.392, "high": 2.395, "low": 2.392, "close": 2.395, "volume": 103.48, "quote_volume": 247.61887, "trades": 14, "taker_buy_volume": 37.23, "taker_buy_quote": 89.14887}, {"ts": 1771041780000, "open": 2.395, "high": 2.403, "low": 2.394, "close": 2.4, "volume": 87.87, "quote_volume": 210.97908, "trades": 16, "taker_buy_volume": 60.71, "taker_buy_quote": 145.77426}, {"ts": 1771041840000, "open": 2.4, "high": 2.4, "low": 2.399, "close": 2.399, "volume": 27.21, "quote_volume": 65.29724, "trades": 5, "taker_buy_volume": 6.76, "taker_buy_quote": 16.21724}, {"ts": 1771041900000, "open": 2.394, "high": 2.402, "low": 2.394, "close": 2.402, "volume": 165.67, "quote_volume": 397.15655, "trades": 4, "taker_buy_volume": 158.59, "taker_buy_quote": 380.20703}, {"ts": 1771041960000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 7.07, "quote_volume": 16.96093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 2.398, "high": 2.398, "low": 2.396, "close": 2.396, "volume": 44.62, "quote_volume": 106.9876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 11.52, "quote_volume": 27.63648, "trades": 2, "taker_buy_volume": 11.52, "taker_buy_quote": 27.63648}, {"ts": 1771042140000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 7.08, "quote_volume": 16.97076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 2.398, "high": 2.398, "low": 2.396, "close": 2.396, "volume": 164.29, "quote_volume": 393.95326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 2.397, "high": 2.397, "low": 2.395, "close": 2.395, "volume": 13.53, "quote_volume": 32.42859, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 11.985}, {"ts": 1771042320000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042440000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 5.0, "quote_volume": 11.97, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 11.97}, {"ts": 1771042500000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 5.0, "quote_volume": 11.97, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.97}, {"ts": 1771042620000, "open": 2.397, "high": 2.403, "low": 2.397, "close": 2.403, "volume": 428.57, "quote_volume": 1028.33084, "trades": 14, "taker_buy_volume": 416.42, "taker_buy_quote": 999.18799}, {"ts": 1771042680000, "open": 2.405, "high": 2.406, "low": 2.405, "close": 2.406, "volume": 44.85, "quote_volume": 107.86917, "trades": 2, "taker_buy_volume": 44.85, "taker_buy_quote": 107.86917}, {"ts": 1771042740000, "open": 2.404, "high": 2.404, "low": 2.402, "close": 2.402, "volume": 963.21, "quote_volume": 2313.63484, "trades": 6, "taker_buy_volume": 2.21, "taker_buy_quote": 5.31284}, {"ts": 1771042800000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 5.38, "quote_volume": 12.912, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 12.912}, {"ts": 1771042860000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 2.9, "quote_volume": 6.96, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 6.96}, {"ts": 1771043100000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 2.4, "high": 2.405, "low": 2.4, "close": 2.405, "volume": 1328.73, "quote_volume": 3189.30533, "trades": 10, "taker_buy_volume": 1328.73, "taker_buy_quote": 3189.30533}, {"ts": 1771043220000, "open": 2.402, "high": 2.403, "low": 2.401, "close": 2.401, "volume": 142.49, "quote_volume": 342.37567, "trades": 11, "taker_buy_volume": 124.84, "taker_buy_quote": 299.99052}, {"ts": 1771043280000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 2.398, "high": 2.398, "low": 2.389, "close": 2.393, "volume": 1070.07, "quote_volume": 2560.09833, "trades": 18, "taker_buy_volume": 147.73, "taker_buy_quote": 353.51789}, {"ts": 1771043460000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 2.395, "high": 2.395, "low": 2.393, "close": 2.393, "volume": 272.5, "quote_volume": 652.25071, "trades": 9, "taker_buy_volume": 5.0, "taker_buy_quote": 11.975}, {"ts": 1771043580000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043640000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 5.0, "quote_volume": 11.97, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.97}, {"ts": 1771043700000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 2.393, "high": 2.393, "low": 2.392, "close": 2.392, "volume": 141.85, "quote_volume": 339.3075, "trades": 6, "taker_buy_volume": 2.3, "taker_buy_quote": 5.5039}, {"ts": 1771043940000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044000000, "open": 2.394, "high": 2.394, "low": 2.393, "close": 2.393, "volume": 58.52, "quote_volume": 140.0718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 2.39, "high": 2.39, "low": 2.388, "close": 2.388, "volume": 14.39, "quote_volume": 34.37848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 30.0, "quote_volume": 71.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 2.387, "high": 2.39, "low": 2.387, "close": 2.39, "volume": 19.66, "quote_volume": 46.96162, "trades": 4, "taker_buy_volume": 19.66, "taker_buy_quote": 46.96162}, {"ts": 1771044480000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 7.12, "quote_volume": 16.9812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 4.62, "quote_volume": 11.0187, "trades": 3, "taker_buy_volume": 4.62, "taker_buy_quote": 11.0187}, {"ts": 1771044900000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 3.24, "quote_volume": 7.74036, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 7.74036}, {"ts": 1771045020000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 2.385, "high": 2.385, "low": 2.384, "close": 2.384, "volume": 201.85, "quote_volume": 481.25033, "trades": 9, "taker_buy_volume": 106.88, "taker_buy_quote": 254.80192}, {"ts": 1771045140000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 2.383, "high": 2.383, "low": 2.382, "close": 2.382, "volume": 13.16, "quote_volume": 31.35552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 3.41, "quote_volume": 8.12944, "trades": 1, "taker_buy_volume": 3.41, "taker_buy_quote": 8.12944}, {"ts": 1771045320000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 5.0, "quote_volume": 11.91, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.91}, {"ts": 1771045440000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 2.385, "high": 2.39, "low": 2.385, "close": 2.389, "volume": 102.02, "quote_volume": 243.53653, "trades": 13, "taker_buy_volume": 102.02, "taker_buy_quote": 243.53653}, {"ts": 1771045680000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 58.78, "quote_volume": 140.36664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045860000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045980000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046040000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046160000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 5.0, "quote_volume": 11.975, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.975}, {"ts": 1771046220000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 4.96, "quote_volume": 11.88912, "trades": 1, "taker_buy_volume": 4.96, "taker_buy_quote": 11.88912}, {"ts": 1771046280000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 2.84, "quote_volume": 6.79044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046460000, "open": 2.389, "high": 2.393, "low": 2.388, "close": 2.388, "volume": 203.5, "quote_volume": 486.24309, "trades": 13, "taker_buy_volume": 27.06, "taker_buy_quote": 64.75458}, {"ts": 1771046520000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 5.0, "quote_volume": 11.965, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.965}, {"ts": 1771046580000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046760000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 5.0, "quote_volume": 11.975, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.975}, {"ts": 1771046820000, "open": 2.395, "high": 2.397, "low": 2.395, "close": 2.397, "volume": 108.88, "quote_volume": 260.85971, "trades": 5, "taker_buy_volume": 108.88, "taker_buy_quote": 260.85971}, {"ts": 1771046880000, "open": 2.393, "high": 2.393, "low": 2.388, "close": 2.388, "volume": 168.46, "quote_volume": 402.92918, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 269.34, "quote_volume": 643.7226, "trades": 2, "taker_buy_volume": 35.0, "taker_buy_quote": 83.65}, {"ts": 1771047000000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 2.1, "quote_volume": 5.0127, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 5.0127}, {"ts": 1771047180000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047360000, "open": 2.387, "high": 2.389, "low": 2.387, "close": 2.388, "volume": 186.18, "quote_volume": 444.58245, "trades": 11, "taker_buy_volume": 186.18, "taker_buy_quote": 444.58245}, {"ts": 1771047420000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047540000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047600000, "open": 2.387, "high": 2.397, "low": 2.387, "close": 2.394, "volume": 938.69, "quote_volume": 2247.47789, "trades": 15, "taker_buy_volume": 237.82, "taker_buy_quote": 568.70105}, {"ts": 1771047660000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 18.78, "quote_volume": 44.9781, "trades": 2, "taker_buy_volume": 9.39, "taker_buy_quote": 22.48905}, {"ts": 1771047720000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047780000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 8.35, "quote_volume": 19.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047840000, "open": 2.392, "high": 2.392, "low": 2.389, "close": 2.389, "volume": 39.77, "quote_volume": 95.06106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047900000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048200000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048260000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048320000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048380000, "open": 2.392, "high": 2.392, "low": 2.391, "close": 2.391, "volume": 93.39, "quote_volume": 223.3422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048440000, "open": 2.387, "high": 2.387, "low": 2.386, "close": 2.386, "volume": 47.9, "quote_volume": 114.32933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048500000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048560000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048620000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048800000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048860000, "open": 2.383, "high": 2.383, "low": 2.382, "close": 2.382, "volume": 147.42, "quote_volume": 351.21079, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048920000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049040000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049100000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 54.22, "quote_volume": 129.20626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049160000, "open": 2.38, "high": 2.38, "low": 2.377, "close": 2.377, "volume": 75.39, "quote_volume": 179.29776, "trades": 6, "taker_buy_volume": 35.0, "taker_buy_quote": 83.265}, {"ts": 1771049220000, "open": 2.376, "high": 2.378, "low": 2.375, "close": 2.375, "volume": 222.91, "quote_volume": 529.87582, "trades": 11, "taker_buy_volume": 40.0, "taker_buy_quote": 95.11}, {"ts": 1771049280000, "open": 2.376, "high": 2.376, "low": 2.374, "close": 2.374, "volume": 48.74, "quote_volume": 115.75761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049340000, "open": 2.374, "high": 2.374, "low": 2.37, "close": 2.37, "volume": 398.96, "quote_volume": 946.86213, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049400000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 105.1, "quote_volume": 248.9819, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 198.49, "quote_volume": 470.81828, "trades": 2, "taker_buy_volume": 198.49, "taker_buy_quote": 470.81828}, {"ts": 1771049520000, "open": 2.375, "high": 2.375, "low": 2.371, "close": 2.371, "volume": 38.05, "quote_volume": 90.24139, "trades": 2, "taker_buy_volume": 6.21, "taker_buy_quote": 14.74875}, {"ts": 1771049580000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049640000, "open": 2.371, "high": 2.371, "low": 2.37, "close": 2.37, "volume": 48.92, "quote_volume": 115.98033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049700000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049760000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049820000, "open": 2.367, "high": 2.369, "low": 2.367, "close": 2.369, "volume": 17.15, "quote_volume": 40.60405, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 11.845}, {"ts": 1771049880000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 8.39, "quote_volume": 19.8843, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 19.8843}, {"ts": 1771049940000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050000000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050060000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 2.367, "high": 2.369, "low": 2.367, "close": 2.369, "volume": 147.8, "quote_volume": 350.09044, "trades": 3, "taker_buy_volume": 123.92, "taker_buy_quote": 293.56648}, {"ts": 1771050180000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 2.366, "high": 2.366, "low": 2.365, "close": 2.365, "volume": 47.89, "quote_volume": 113.29978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050300000, "open": 2.366, "high": 2.369, "low": 2.366, "close": 2.368, "volume": 120.48, "quote_volume": 285.21711, "trades": 8, "taker_buy_volume": 45.54, "taker_buy_quote": 107.83413}, {"ts": 1771050360000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 4.75, "quote_volume": 11.24325, "trades": 1, "taker_buy_volume": 4.75, "taker_buy_quote": 11.24325}, {"ts": 1771050420000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050660000, "open": 2.367, "high": 2.369, "low": 2.366, "close": 2.369, "volume": 106.64, "quote_volume": 252.37315, "trades": 7, "taker_buy_volume": 9.02, "taker_buy_quote": 21.35838}, {"ts": 1771050720000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 51.77, "quote_volume": 122.53959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050780000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 54.01, "quote_volume": 127.89568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 51.77, "quote_volume": 122.59136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 117.92, "quote_volume": 279.15554, "trades": 15, "taker_buy_volume": 22.0, "taker_buy_quote": 52.096}, {"ts": 1771051200000, "open": 2.366, "high": 2.366, "low": 2.362, "close": 2.364, "volume": 1207.31, "quote_volume": 2854.48318, "trades": 33, "taker_buy_volume": 58.35, "taker_buy_quote": 137.9394}, {"ts": 1771051260000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 2.361, "high": 2.361, "low": 2.36, "close": 2.36, "volume": 54.46, "quote_volume": 128.57135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051380000, "open": 2.36, "high": 2.36, "low": 2.356, "close": 2.356, "volume": 984.93, "quote_volume": 2322.62053, "trades": 29, "taker_buy_volume": 260.07, "taker_buy_quote": 613.24506}, {"ts": 1771051440000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051500000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 2.356, "high": 2.357, "low": 2.355, "close": 2.357, "volume": 23.95, "quote_volume": 56.44091, "trades": 4, "taker_buy_volume": 16.03, "taker_buy_quote": 37.78271}, {"ts": 1771051620000, "open": 2.355, "high": 2.355, "low": 2.35, "close": 2.35, "volume": 135.33, "quote_volume": 318.47365, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 2.349, "high": 2.349, "low": 2.345, "close": 2.345, "volume": 170.73, "quote_volume": 400.6639, "trades": 7, "taker_buy_volume": 44.05, "taker_buy_quote": 103.47345}, {"ts": 1771051740000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 66.45, "quote_volume": 155.95815, "trades": 3, "taker_buy_volume": 66.45, "taker_buy_quote": 155.95815}, {"ts": 1771051800000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052100000, "open": 2.346, "high": 2.346, "low": 2.344, "close": 2.345, "volume": 168.25, "quote_volume": 394.50774, "trades": 4, "taker_buy_volume": 14.38, "taker_buy_quote": 33.7211}, {"ts": 1771052160000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 5.0, "quote_volume": 11.735, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.735}, {"ts": 1771052280000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 5.0, "quote_volume": 11.74, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.74}, {"ts": 1771052340000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052400000, "open": 2.351, "high": 2.354, "low": 2.351, "close": 2.354, "volume": 290.6, "quote_volume": 683.20825, "trades": 4, "taker_buy_volume": 290.6, "taker_buy_quote": 683.20825}, {"ts": 1771052460000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 5.82, "quote_volume": 13.68864, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 13.68864}, {"ts": 1771052520000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052580000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052640000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 238.2, "quote_volume": 560.961, "trades": 1, "taker_buy_volume": 238.2, "taker_buy_quote": 560.961}, {"ts": 1771052700000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 267.02, "quote_volume": 629.09912, "trades": 3, "taker_buy_volume": 267.02, "taker_buy_quote": 629.09912}, {"ts": 1771052760000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052820000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 5.81, "quote_volume": 13.71741, "trades": 1, "taker_buy_volume": 5.81, "taker_buy_quote": 13.71741}, {"ts": 1771052880000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052940000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053060000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053120000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 72.89, "quote_volume": 172.0204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 2.362, "high": 2.362, "low": 2.361, "close": 2.361, "volume": 52.77, "quote_volume": 124.60442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053300000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 12.9, "quote_volume": 30.4569, "trades": 2, "taker_buy_volume": 12.9, "taker_buy_quote": 30.4569}, {"ts": 1771053360000, "open": 2.362, "high": 2.362, "low": 2.36, "close": 2.36, "volume": 52.98, "quote_volume": 125.12063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 2.36, "high": 2.36, "low": 2.357, "close": 2.357, "volume": 43.7, "quote_volume": 103.0111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053660000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 2.36, "high": 2.36, "low": 2.359, "close": 2.359, "volume": 47.89, "quote_volume": 113.01244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053900000, "open": 2.362, "high": 2.369, "low": 2.362, "close": 2.369, "volume": 422.64, "quote_volume": 999.98885, "trades": 16, "taker_buy_volume": 422.64, "taker_buy_quote": 999.98885}, {"ts": 1771053960000, "open": 2.365, "high": 2.375, "low": 2.365, "close": 2.373, "volume": 911.58, "quote_volume": 2160.96529, "trades": 33, "taker_buy_volume": 905.06, "taker_buy_quote": 2145.53245}, {"ts": 1771054020000, "open": 2.369, "high": 2.381, "low": 2.369, "close": 2.375, "volume": 919.29, "quote_volume": 2183.99641, "trades": 22, "taker_buy_volume": 841.77, "taker_buy_quote": 1999.98328}, {"ts": 1771054080000, "open": 2.374, "high": 2.391, "low": 2.373, "close": 2.385, "volume": 1484.09, "quote_volume": 3538.82036, "trades": 65, "taker_buy_volume": 1261.36, "taker_buy_quote": 3007.93254}, {"ts": 1771054140000, "open": 2.384, "high": 2.39, "low": 2.382, "close": 2.382, "volume": 148.12, "quote_volume": 353.22904, "trades": 21, "taker_buy_volume": 33.4, "taker_buy_quote": 79.81732}, {"ts": 1771054200000, "open": 2.377, "high": 2.382, "low": 2.377, "close": 2.382, "volume": 57.33, "quote_volume": 136.46931, "trades": 4, "taker_buy_volume": 39.18, "taker_buy_quote": 93.32676}, {"ts": 1771054260000, "open": 2.382, "high": 2.383, "low": 2.382, "close": 2.383, "volume": 53.27, "quote_volume": 126.90087, "trades": 7, "taker_buy_volume": 53.27, "taker_buy_quote": 126.90087}, {"ts": 1771054320000, "open": 2.383, "high": 2.389, "low": 2.383, "close": 2.389, "volume": 73.2, "quote_volume": 174.62218, "trades": 6, "taker_buy_volume": 73.2, "taker_buy_quote": 174.62218}, {"ts": 1771054380000, "open": 2.389, "high": 2.391, "low": 2.389, "close": 2.391, "volume": 76.98, "quote_volume": 184.004, "trades": 8, "taker_buy_volume": 76.98, "taker_buy_quote": 184.004}, {"ts": 1771054440000, "open": 2.39, "high": 2.391, "low": 2.39, "close": 2.391, "volume": 49.26, "quote_volume": 117.75501, "trades": 7, "taker_buy_volume": 49.26, "taker_buy_quote": 117.75501}, {"ts": 1771054500000, "open": 2.39, "high": 2.391, "low": 2.39, "close": 2.391, "volume": 62.91, "quote_volume": 150.39414, "trades": 7, "taker_buy_volume": 62.91, "taker_buy_quote": 150.39414}, {"ts": 1771054560000, "open": 2.386, "high": 2.392, "low": 2.386, "close": 2.392, "volume": 76.82, "quote_volume": 183.61933, "trades": 15, "taker_buy_volume": 60.99, "taker_buy_quote": 145.84895}, {"ts": 1771054620000, "open": 2.392, "high": 2.397, "low": 2.392, "close": 2.397, "volume": 60.44, "quote_volume": 144.72373, "trades": 8, "taker_buy_volume": 60.44, "taker_buy_quote": 144.72373}, {"ts": 1771054680000, "open": 2.395, "high": 2.397, "low": 2.39, "close": 2.397, "volume": 53.89, "quote_volume": 129.08253, "trades": 5, "taker_buy_volume": 47.43, "taker_buy_quote": 113.63773}, {"ts": 1771054740000, "open": 2.397, "high": 2.397, "low": 2.391, "close": 2.397, "volume": 158.32, "quote_volume": 379.1504, "trades": 7, "taker_buy_volume": 99.46, "taker_buy_quote": 238.37621}, {"ts": 1771054800000, "open": 2.397, "high": 2.399, "low": 2.393, "close": 2.393, "volume": 51.87, "quote_volume": 124.362, "trades": 4, "taker_buy_volume": 49.34, "taker_buy_quote": 118.30771}, {"ts": 1771054860000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 74.67, "quote_volume": 178.98399, "trades": 3, "taker_buy_volume": 74.67, "taker_buy_quote": 178.98399}, {"ts": 1771054920000, "open": 2.398, "high": 2.4, "low": 2.393, "close": 2.398, "volume": 159.74, "quote_volume": 382.87734, "trades": 12, "taker_buy_volume": 97.82, "taker_buy_quote": 234.61415}, {"ts": 1771054980000, "open": 2.399, "high": 2.399, "low": 2.395, "close": 2.399, "volume": 93.91, "quote_volume": 225.19069, "trades": 15, "taker_buy_volume": 69.06, "taker_buy_quote": 165.67494}, {"ts": 1771055040000, "open": 2.395, "high": 2.399, "low": 2.395, "close": 2.397, "volume": 58.4, "quote_volume": 140.02998, "trades": 4, "taker_buy_volume": 35.25, "taker_buy_quote": 84.56475}, {"ts": 1771055100000, "open": 2.399, "high": 2.402, "low": 2.397, "close": 2.4, "volume": 170.78, "quote_volume": 409.92548, "trades": 11, "taker_buy_volume": 84.66, "taker_buy_quote": 203.32822}, {"ts": 1771055160000, "open": 2.403, "high": 2.403, "low": 2.4, "close": 2.403, "volume": 103.72, "quote_volume": 249.13539, "trades": 6, "taker_buy_volume": 55.82, "taker_buy_quote": 134.13546}, {"ts": 1771055220000, "open": 2.401, "high": 2.405, "low": 2.397, "close": 2.397, "volume": 204.98, "quote_volume": 492.04292, "trades": 15, "taker_buy_volume": 92.36, "taker_buy_quote": 221.86998}, {"ts": 1771055280000, "open": 2.397, "high": 2.399, "low": 2.397, "close": 2.399, "volume": 53.16, "quote_volume": 127.52046, "trades": 5, "taker_buy_volume": 47.97, "taker_buy_quote": 115.08003}, {"ts": 1771055340000, "open": 2.401, "high": 2.401, "low": 2.398, "close": 2.401, "volume": 55.15, "quote_volume": 132.38998, "trades": 4, "taker_buy_volume": 46.76, "taker_buy_quote": 112.27076}, {"ts": 1771055400000, "open": 2.401, "high": 2.405, "low": 2.401, "close": 2.403, "volume": 356.48, "quote_volume": 855.98774, "trades": 6, "taker_buy_volume": 346.51, "taker_buy_quote": 832.02983}, {"ts": 1771055460000, "open": 2.406, "high": 2.407, "low": 2.406, "close": 2.407, "volume": 66.66, "quote_volume": 160.41657, "trades": 3, "taker_buy_volume": 66.66, "taker_buy_quote": 160.41657}, {"ts": 1771055520000, "open": 2.408, "high": 2.41, "low": 2.404, "close": 2.406, "volume": 142.83, "quote_volume": 343.89922, "trades": 12, "taker_buy_volume": 77.36, "taker_buy_quote": 186.37363}, {"ts": 1771055580000, "open": 2.41, "high": 2.411, "low": 2.407, "close": 2.407, "volume": 107.06, "quote_volume": 257.95822, "trades": 10, "taker_buy_volume": 86.67, "taker_buy_quote": 208.87949}, {"ts": 1771055640000, "open": 2.406, "high": 2.41, "low": 2.405, "close": 2.41, "volume": 91.56, "quote_volume": 220.41471, "trades": 12, "taker_buy_volume": 31.7, "taker_buy_quote": 76.397}, {"ts": 1771055700000, "open": 2.403, "high": 2.406, "low": 2.402, "close": 2.402, "volume": 80.35, "quote_volume": 193.2476, "trades": 12, "taker_buy_volume": 64.7, "taker_buy_quote": 155.64907}, {"ts": 1771055760000, "open": 2.402, "high": 2.407, "low": 2.402, "close": 2.407, "volume": 77.29, "quote_volume": 185.8332, "trades": 4, "taker_buy_volume": 44.51, "taker_buy_quote": 107.09564}, {"ts": 1771055820000, "open": 2.406, "high": 2.415, "low": 2.406, "close": 2.411, "volume": 212.26, "quote_volume": 511.88188, "trades": 17, "taker_buy_volume": 194.76, "taker_buy_quote": 469.7048}, {"ts": 1771055880000, "open": 2.41, "high": 2.421, "low": 2.409, "close": 2.411, "volume": 1337.4, "quote_volume": 3231.80213, "trades": 66, "taker_buy_volume": 1187.59, "taker_buy_quote": 2870.23904}, {"ts": 1771055940000, "open": 2.412, "high": 2.413, "low": 2.406, "close": 2.406, "volume": 134.91, "quote_volume": 325.23819, "trades": 17, "taker_buy_volume": 32.37, "taker_buy_quote": 78.10881}, {"ts": 1771056000000, "open": 2.41, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 71.57, "quote_volume": 172.49597, "trades": 13, "taker_buy_volume": 71.57, "taker_buy_quote": 172.49597}, {"ts": 1771056060000, "open": 2.41, "high": 2.414, "low": 2.41, "close": 2.414, "volume": 297.84, "quote_volume": 718.24003, "trades": 20, "taker_buy_volume": 297.84, "taker_buy_quote": 718.24003}, {"ts": 1771056120000, "open": 2.414, "high": 2.414, "low": 2.413, "close": 2.414, "volume": 51.94, "quote_volume": 125.37734, "trades": 7, "taker_buy_volume": 48.81, "taker_buy_quote": 117.82152}, {"ts": 1771056180000, "open": 2.413, "high": 2.414, "low": 2.409, "close": 2.412, "volume": 243.72, "quote_volume": 587.73476, "trades": 22, "taker_buy_volume": 173.69, "taker_buy_quote": 418.83571}, {"ts": 1771056240000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 19.43, "quote_volume": 46.83032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 2.412, "high": 2.414, "low": 2.412, "close": 2.414, "volume": 67.23, "quote_volume": 162.26108, "trades": 11, "taker_buy_volume": 67.23, "taker_buy_quote": 162.26108}, {"ts": 1771056360000, "open": 2.416, "high": 2.433, "low": 2.415, "close": 2.42, "volume": 2048.18, "quote_volume": 4970.35608, "trades": 69, "taker_buy_volume": 1832.31, "taker_buy_quote": 4446.84401}, {"ts": 1771056420000, "open": 2.42, "high": 2.421, "low": 2.416, "close": 2.417, "volume": 518.79, "quote_volume": 1254.38721, "trades": 52, "taker_buy_volume": 227.02, "taker_buy_quote": 548.90085}, {"ts": 1771056480000, "open": 2.418, "high": 2.418, "low": 2.414, "close": 2.415, "volume": 82.28, "quote_volume": 198.79057, "trades": 12, "taker_buy_volume": 78.05, "taker_buy_quote": 188.57512}, {"ts": 1771056540000, "open": 2.413, "high": 2.417, "low": 2.413, "close": 2.417, "volume": 78.6, "quote_volume": 189.87527, "trades": 9, "taker_buy_volume": 78.6, "taker_buy_quote": 189.87527}, {"ts": 1771056600000, "open": 2.416, "high": 2.417, "low": 2.413, "close": 2.417, "volume": 117.09, "quote_volume": 282.91945, "trades": 13, "taker_buy_volume": 117.09, "taker_buy_quote": 282.91945}, {"ts": 1771056660000, "open": 2.418, "high": 2.424, "low": 2.411, "close": 2.424, "volume": 411.95, "quote_volume": 994.34563, "trades": 12, "taker_buy_volume": 209.55, "taker_buy_quote": 506.33306}, {"ts": 1771056720000, "open": 2.417, "high": 2.418, "low": 2.417, "close": 2.417, "volume": 98.71, "quote_volume": 238.63104, "trades": 6, "taker_buy_volume": 98.71, "taker_buy_quote": 238.63104}, {"ts": 1771056780000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 86.76, "quote_volume": 209.69892, "trades": 14, "taker_buy_volume": 86.76, "taker_buy_quote": 209.69892}, {"ts": 1771056840000, "open": 2.417, "high": 2.418, "low": 2.417, "close": 2.418, "volume": 63.85, "quote_volume": 154.38436, "trades": 11, "taker_buy_volume": 63.85, "taker_buy_quote": 154.38436}, {"ts": 1771056900000, "open": 2.419, "high": 2.424, "low": 2.419, "close": 2.424, "volume": 522.63, "quote_volume": 1265.74396, "trades": 16, "taker_buy_volume": 522.63, "taker_buy_quote": 1265.74396}, {"ts": 1771056960000, "open": 2.424, "high": 2.425, "low": 2.424, "close": 2.425, "volume": 57.36, "quote_volume": 139.09306, "trades": 9, "taker_buy_volume": 57.36, "taker_buy_quote": 139.09306}, {"ts": 1771057020000, "open": 2.425, "high": 2.428, "low": 2.425, "close": 2.428, "volume": 94.6, "quote_volume": 229.56318, "trades": 12, "taker_buy_volume": 94.6, "taker_buy_quote": 229.56318}, {"ts": 1771057080000, "open": 2.425, "high": 2.426, "low": 2.422, "close": 2.422, "volume": 40.9, "quote_volume": 99.20084, "trades": 4, "taker_buy_volume": 37.73, "taker_buy_quote": 91.5231}, {"ts": 1771057140000, "open": 2.424, "high": 2.431, "low": 2.424, "close": 2.431, "volume": 191.27, "quote_volume": 464.73448, "trades": 20, "taker_buy_volume": 191.27, "taker_buy_quote": 464.73448}, {"ts": 1771057200000, "open": 2.432, "high": 2.436, "low": 2.429, "close": 2.435, "volume": 413.27, "quote_volume": 1004.82258, "trades": 19, "taker_buy_volume": 73.74, "taker_buy_quote": 179.52967}, {"ts": 1771057260000, "open": 2.438, "high": 2.475, "low": 2.436, "close": 2.47, "volume": 6906.03, "quote_volume": 16986.70688, "trades": 278, "taker_buy_volume": 4486.34, "taker_buy_quote": 11030.14212}, {"ts": 1771057320000, "open": 2.474, "high": 2.5, "low": 2.463, "close": 2.474, "volume": 21683.77, "quote_volume": 53814.75966, "trades": 462, "taker_buy_volume": 7393.08, "taker_buy_quote": 18362.0511}, {"ts": 1771057380000, "open": 2.472, "high": 2.472, "low": 2.403, "close": 2.411, "volume": 8370.68, "quote_volume": 20367.77401, "trades": 344, "taker_buy_volume": 1999.01, "taker_buy_quote": 4865.24833}, {"ts": 1771057440000, "open": 2.406, "high": 2.418, "low": 2.396, "close": 2.41, "volume": 2614.5, "quote_volume": 6286.89899, "trades": 176, "taker_buy_volume": 1716.04, "taker_buy_quote": 4129.1955}, {"ts": 1771057500000, "open": 2.406, "high": 2.431, "low": 2.387, "close": 2.391, "volume": 9321.62, "quote_volume": 22450.90638, "trades": 634, "taker_buy_volume": 4295.21, "taker_buy_quote": 10353.52749}, {"ts": 1771057560000, "open": 2.395, "high": 2.397, "low": 2.389, "close": 2.394, "volume": 737.3, "quote_volume": 1764.83405, "trades": 34, "taker_buy_volume": 458.28, "taker_buy_quote": 1097.85171}, {"ts": 1771057620000, "open": 2.39, "high": 2.41, "low": 2.389, "close": 2.399, "volume": 839.13, "quote_volume": 2014.59719, "trades": 119, "taker_buy_volume": 703.67, "taker_buy_quote": 1689.89829}, {"ts": 1771057680000, "open": 2.404, "high": 2.414, "low": 2.403, "close": 2.403, "volume": 847.39, "quote_volume": 2038.82182, "trades": 85, "taker_buy_volume": 513.43, "taker_buy_quote": 1236.08231}, {"ts": 1771057740000, "open": 2.408, "high": 2.408, "low": 2.394, "close": 2.394, "volume": 587.66, "quote_volume": 1411.84948, "trades": 27, "taker_buy_volume": 79.75, "taker_buy_quote": 191.65078}, {"ts": 1771057800000, "open": 2.393, "high": 2.393, "low": 2.378, "close": 2.38, "volume": 882.18, "quote_volume": 2103.71775, "trades": 65, "taker_buy_volume": 285.68, "taker_buy_quote": 681.38162}, {"ts": 1771057860000, "open": 2.38, "high": 2.387, "low": 2.378, "close": 2.378, "volume": 58.9, "quote_volume": 140.39946, "trades": 10, "taker_buy_volume": 37.3, "taker_buy_quote": 89.00734}, {"ts": 1771057920000, "open": 2.382, "high": 2.384, "low": 2.378, "close": 2.378, "volume": 98.67, "quote_volume": 235.05888, "trades": 16, "taker_buy_volume": 94.53, "taker_buy_quote": 225.21396}, {"ts": 1771057980000, "open": 2.379, "high": 2.388, "low": 2.379, "close": 2.383, "volume": 250.88, "quote_volume": 597.48546, "trades": 26, "taker_buy_volume": 96.42, "taker_buy_quote": 229.96926}, {"ts": 1771058040000, "open": 2.381, "high": 2.396, "low": 2.381, "close": 2.394, "volume": 888.5, "quote_volume": 2123.24169, "trades": 35, "taker_buy_volume": 813.53, "taker_buy_quote": 1944.39887}, {"ts": 1771058100000, "open": 2.394, "high": 2.402, "low": 2.39, "close": 2.393, "volume": 292.02, "quote_volume": 700.2861, "trades": 24, "taker_buy_volume": 271.51, "taker_buy_quote": 651.18246}, {"ts": 1771058160000, "open": 2.396, "high": 2.408, "low": 2.391, "close": 2.391, "volume": 1160.13, "quote_volume": 2781.25174, "trades": 32, "taker_buy_volume": 597.36, "taker_buy_quote": 1433.54609}, {"ts": 1771058220000, "open": 2.397, "high": 2.404, "low": 2.397, "close": 2.404, "volume": 64.48, "quote_volume": 154.80299, "trades": 12, "taker_buy_volume": 64.48, "taker_buy_quote": 154.80299}, {"ts": 1771058280000, "open": 2.404, "high": 2.405, "low": 2.4, "close": 2.401, "volume": 118.59, "quote_volume": 284.88257, "trades": 23, "taker_buy_volume": 118.59, "taker_buy_quote": 284.88257}, {"ts": 1771058340000, "open": 2.403, "high": 2.403, "low": 2.396, "close": 2.402, "volume": 56.26, "quote_volume": 135.07456, "trades": 11, "taker_buy_volume": 45.82, "taker_buy_quote": 110.06032}, {"ts": 1771058400000, "open": 2.401, "high": 2.407, "low": 2.397, "close": 2.402, "volume": 141.7, "quote_volume": 340.28429, "trades": 26, "taker_buy_volume": 119.86, "taker_buy_quote": 287.88285}, {"ts": 1771058460000, "open": 2.401, "high": 2.403, "low": 2.401, "close": 2.403, "volume": 58.99, "quote_volume": 141.68339, "trades": 8, "taker_buy_volume": 58.99, "taker_buy_quote": 141.68339}, {"ts": 1771058520000, "open": 2.404, "high": 2.405, "low": 2.404, "close": 2.405, "volume": 74.18, "quote_volume": 178.33646, "trades": 5, "taker_buy_volume": 74.18, "taker_buy_quote": 178.33646}, {"ts": 1771058580000, "open": 2.405, "high": 2.411, "low": 2.405, "close": 2.411, "volume": 368.48, "quote_volume": 886.59246, "trades": 15, "taker_buy_volume": 368.48, "taker_buy_quote": 886.59246}, {"ts": 1771058640000, "open": 2.414, "high": 2.418, "low": 2.414, "close": 2.418, "volume": 157.6, "quote_volume": 380.74792, "trades": 17, "taker_buy_volume": 157.6, "taker_buy_quote": 380.74792}, {"ts": 1771058700000, "open": 2.418, "high": 2.419, "low": 2.416, "close": 2.416, "volume": 41.39, "quote_volume": 100.02512, "trades": 3, "taker_buy_volume": 41.39, "taker_buy_quote": 100.02512}, {"ts": 1771058760000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 42.66, "quote_volume": 103.06656, "trades": 1, "taker_buy_volume": 42.66, "taker_buy_quote": 103.06656}, {"ts": 1771058820000, "open": 2.413, "high": 2.414, "low": 2.413, "close": 2.414, "volume": 89.6, "quote_volume": 216.25369, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 216.25369}, {"ts": 1771058880000, "open": 2.416, "high": 2.424, "low": 2.416, "close": 2.424, "volume": 223.01, "quote_volume": 539.31488, "trades": 9, "taker_buy_volume": 223.01, "taker_buy_quote": 539.31488}, {"ts": 1771058940000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 191.36, "quote_volume": 464.23936, "trades": 6, "taker_buy_volume": 130.13, "taker_buy_quote": 315.69538}, {"ts": 1771059000000, "open": 2.426, "high": 2.43, "low": 2.422, "close": 2.43, "volume": 431.99, "quote_volume": 1048.76284, "trades": 14, "taker_buy_volume": 379.22, "taker_buy_quote": 920.78422}, {"ts": 1771059060000, "open": 2.431, "high": 2.435, "low": 2.431, "close": 2.432, "volume": 811.47, "quote_volume": 1973.96464, "trades": 14, "taker_buy_volume": 648.64, "taker_buy_quote": 1577.81918}, {"ts": 1771059120000, "open": 2.437, "high": 2.437, "low": 2.43, "close": 2.435, "volume": 129.0, "quote_volume": 313.84828, "trades": 11, "taker_buy_volume": 85.5, "taker_buy_quote": 208.10584}, {"ts": 1771059180000, "open": 2.438, "high": 2.441, "low": 2.433, "close": 2.441, "volume": 46.47, "quote_volume": 113.36404, "trades": 5, "taker_buy_volume": 43.98, "taker_buy_quote": 107.30587}, {"ts": 1771059240000, "open": 2.444, "high": 2.445, "low": 2.439, "close": 2.445, "volume": 102.5, "quote_volume": 250.48168, "trades": 16, "taker_buy_volume": 92.27, "taker_buy_quote": 225.52354}, {"ts": 1771059300000, "open": 2.445, "high": 2.446, "low": 2.44, "close": 2.446, "volume": 135.21, "quote_volume": 330.18142, "trades": 10, "taker_buy_volume": 51.74, "taker_buy_quote": 126.51462}, {"ts": 1771059360000, "open": 2.444, "high": 2.444, "low": 2.435, "close": 2.435, "volume": 195.67, "quote_volume": 477.52626, "trades": 15, "taker_buy_volume": 73.86, "taker_buy_quote": 180.4015}, {"ts": 1771059420000, "open": 2.442, "high": 2.444, "low": 2.437, "close": 2.437, "volume": 132.71, "quote_volume": 323.88622, "trades": 7, "taker_buy_volume": 115.18, "taker_buy_quote": 281.1441}, {"ts": 1771059480000, "open": 2.438, "high": 2.441, "low": 2.433, "close": 2.441, "volume": 113.13, "quote_volume": 275.66318, "trades": 16, "taker_buy_volume": 70.69, "taker_buy_quote": 172.40415}, {"ts": 1771059540000, "open": 2.441, "high": 2.447, "low": 2.441, "close": 2.444, "volume": 153.48, "quote_volume": 375.01545, "trades": 14, "taker_buy_volume": 75.89, "taker_buy_quote": 185.48429}, {"ts": 1771059600000, "open": 2.445, "high": 2.455, "low": 2.445, "close": 2.455, "volume": 125.0, "quote_volume": 306.34428, "trades": 6, "taker_buy_volume": 85.07, "taker_buy_quote": 208.55571}, {"ts": 1771059660000, "open": 2.456, "high": 2.456, "low": 2.453, "close": 2.453, "volume": 58.52, "quote_volume": 143.71153, "trades": 5, "taker_buy_volume": 53.99, "taker_buy_quote": 132.59944}, {"ts": 1771059720000, "open": 2.452, "high": 2.456, "low": 2.448, "close": 2.452, "volume": 198.78, "quote_volume": 487.27711, "trades": 12, "taker_buy_volume": 128.65, "taker_buy_quote": 315.52307}, {"ts": 1771059780000, "open": 2.449, "high": 2.45, "low": 2.446, "close": 2.45, "volume": 106.05, "quote_volume": 259.66725, "trades": 5, "taker_buy_volume": 35.66, "taker_buy_quote": 87.367}, {"ts": 1771059840000, "open": 2.45, "high": 2.458, "low": 2.448, "close": 2.448, "volume": 101.57, "quote_volume": 249.11693, "trades": 14, "taker_buy_volume": 69.63, "taker_buy_quote": 170.83575}, {"ts": 1771059900000, "open": 2.446, "high": 2.449, "low": 2.442, "close": 2.445, "volume": 700.44, "quote_volume": 1711.50933, "trades": 16, "taker_buy_volume": 50.51, "taker_buy_quote": 123.61763}, {"ts": 1771059960000, "open": 2.45, "high": 2.45, "low": 2.445, "close": 2.45, "volume": 74.65, "quote_volume": 182.869, "trades": 10, "taker_buy_volume": 69.95, "taker_buy_quote": 171.3775}, {"ts": 1771060020000, "open": 2.451, "high": 2.457, "low": 2.447, "close": 2.457, "volume": 148.71, "quote_volume": 364.65664, "trades": 16, "taker_buy_volume": 140.08, "taker_buy_quote": 343.53903}, {"ts": 1771060080000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 42.93, "quote_volume": 105.35022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060140000, "open": 2.457, "high": 2.457, "low": 2.45, "close": 2.456, "volume": 497.61, "quote_volume": 1220.89024, "trades": 19, "taker_buy_volume": 489.02, "taker_buy_quote": 1199.84017}, {"ts": 1771060200000, "open": 2.456, "high": 2.459, "low": 2.456, "close": 2.456, "volume": 72.04, "quote_volume": 176.95385, "trades": 8, "taker_buy_volume": 55.41, "taker_buy_quote": 136.11057}, {"ts": 1771060260000, "open": 2.456, "high": 2.464, "low": 2.456, "close": 2.464, "volume": 96.42, "quote_volume": 237.36827, "trades": 7, "taker_buy_volume": 76.07, "taker_buy_quote": 187.34148}, {"ts": 1771060320000, "open": 2.458, "high": 2.46, "low": 2.455, "close": 2.455, "volume": 121.62, "quote_volume": 298.90156, "trades": 11, "taker_buy_volume": 72.93, "taker_buy_quote": 179.34712}, {"ts": 1771060380000, "open": 2.458, "high": 2.463, "low": 2.458, "close": 2.463, "volume": 90.08, "quote_volume": 221.50054, "trades": 4, "taker_buy_volume": 90.08, "taker_buy_quote": 221.50054}, {"ts": 1771060440000, "open": 2.46, "high": 2.464, "low": 2.459, "close": 2.464, "volume": 59.92, "quote_volume": 147.58003, "trades": 6, "taker_buy_volume": 45.55, "taker_buy_quote": 112.2352}, {"ts": 1771060500000, "open": 2.46, "high": 2.465, "low": 2.46, "close": 2.461, "volume": 148.7, "quote_volume": 366.15354, "trades": 5, "taker_buy_volume": 79.51, "taker_buy_quote": 195.91688}, {"ts": 1771060560000, "open": 2.465, "high": 2.465, "low": 2.459, "close": 2.459, "volume": 166.92, "quote_volume": 410.85504, "trades": 11, "taker_buy_volume": 27.15, "taker_buy_quote": 66.92475}, {"ts": 1771060620000, "open": 2.463, "high": 2.464, "low": 2.46, "close": 2.461, "volume": 239.21, "quote_volume": 589.03252, "trades": 11, "taker_buy_volume": 135.43, "taker_buy_quote": 333.66467}, {"ts": 1771060680000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 80.47, "quote_volume": 198.22165, "trades": 4, "taker_buy_volume": 74.97, "taker_buy_quote": 184.68615}, {"ts": 1771060740000, "open": 2.464, "high": 2.466, "low": 2.461, "close": 2.465, "volume": 119.41, "quote_volume": 294.17874, "trades": 7, "taker_buy_volume": 75.46, "taker_buy_quote": 185.97786}, {"ts": 1771060800000, "open": 2.465, "high": 2.466, "low": 2.464, "close": 2.465, "volume": 106.42, "quote_volume": 262.29093, "trades": 5, "taker_buy_volume": 106.42, "taker_buy_quote": 262.29093}, {"ts": 1771060860000, "open": 2.464, "high": 2.465, "low": 2.458, "close": 2.458, "volume": 122.17, "quote_volume": 300.82174, "trades": 16, "taker_buy_volume": 82.71, "taker_buy_quote": 203.76696}, {"ts": 1771060920000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 62.39, "quote_volume": 153.6311, "trades": 2, "taker_buy_volume": 62.39, "taker_buy_quote": 153.6311}, {"ts": 1771060980000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 32.92, "quote_volume": 81.11488, "trades": 4, "taker_buy_volume": 32.92, "taker_buy_quote": 81.11488}, {"ts": 1771061040000, "open": 2.464, "high": 2.465, "low": 2.464, "close": 2.465, "volume": 94.89, "quote_volume": 233.83635, "trades": 8, "taker_buy_volume": 94.89, "taker_buy_quote": 233.83635}, {"ts": 1771061100000, "open": 2.465, "high": 2.466, "low": 2.463, "close": 2.463, "volume": 128.93, "quote_volume": 317.80018, "trades": 7, "taker_buy_volume": 61.24, "taker_buy_quote": 150.99939}, {"ts": 1771061160000, "open": 2.465, "high": 2.466, "low": 2.465, "close": 2.465, "volume": 67.7, "quote_volume": 166.88696, "trades": 3, "taker_buy_volume": 46.39, "taker_buy_quote": 114.35781}, {"ts": 1771061220000, "open": 2.464, "high": 2.467, "low": 2.464, "close": 2.467, "volume": 141.36, "quote_volume": 348.5516, "trades": 7, "taker_buy_volume": 71.23, "taker_buy_quote": 175.68777}, {"ts": 1771061280000, "open": 2.468, "high": 2.468, "low": 2.453, "close": 2.455, "volume": 632.01, "quote_volume": 1554.33111, "trades": 29, "taker_buy_volume": 77.43, "taker_buy_quote": 190.42224}, {"ts": 1771061340000, "open": 2.455, "high": 2.455, "low": 2.448, "close": 2.452, "volume": 329.45, "quote_volume": 807.53187, "trades": 25, "taker_buy_volume": 106.3, "taker_buy_quote": 260.6514}, {"ts": 1771061400000, "open": 2.452, "high": 2.452, "low": 2.448, "close": 2.448, "volume": 172.73, "quote_volume": 423.03248, "trades": 8, "taker_buy_volume": 36.23, "taker_buy_quote": 88.83596}, {"ts": 1771061460000, "open": 2.449, "high": 2.449, "low": 2.446, "close": 2.449, "volume": 114.08, "quote_volume": 279.33905, "trades": 16, "taker_buy_volume": 33.58, "taker_buy_quote": 82.23742}, {"ts": 1771061520000, "open": 2.445, "high": 2.451, "low": 2.444, "close": 2.45, "volume": 698.13, "quote_volume": 1709.09938, "trades": 30, "taker_buy_volume": 449.67, "taker_buy_quote": 1100.87096}, {"ts": 1771061580000, "open": 2.448, "high": 2.456, "low": 2.448, "close": 2.456, "volume": 80.67, "quote_volume": 197.99247, "trades": 11, "taker_buy_volume": 80.67, "taker_buy_quote": 197.99247}, {"ts": 1771061640000, "open": 2.455, "high": 2.465, "low": 2.455, "close": 2.46, "volume": 120.97, "quote_volume": 297.62107, "trades": 8, "taker_buy_volume": 103.07, "taker_buy_quote": 253.58707}, {"ts": 1771061700000, "open": 2.461, "high": 2.462, "low": 2.46, "close": 2.461, "volume": 273.87, "quote_volume": 674.02453, "trades": 13, "taker_buy_volume": 273.87, "taker_buy_quote": 674.02453}, {"ts": 1771061760000, "open": 2.464, "high": 2.465, "low": 2.464, "close": 2.465, "volume": 45.54, "quote_volume": 112.24798, "trades": 2, "taker_buy_volume": 45.54, "taker_buy_quote": 112.24798}, {"ts": 1771061820000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 64.22, "quote_volume": 158.3023, "trades": 4, "taker_buy_volume": 64.22, "taker_buy_quote": 158.3023}, {"ts": 1771061880000, "open": 2.467, "high": 2.468, "low": 2.467, "close": 2.468, "volume": 36.93, "quote_volume": 91.12318, "trades": 6, "taker_buy_volume": 36.93, "taker_buy_quote": 91.12318}, {"ts": 1771061940000, "open": 2.467, "high": 2.468, "low": 2.466, "close": 2.466, "volume": 91.05, "quote_volume": 224.62882, "trades": 5, "taker_buy_volume": 91.05, "taker_buy_quote": 224.62882}, {"ts": 1771062000000, "open": 2.466, "high": 2.47, "low": 2.466, "close": 2.47, "volume": 272.91, "quote_volume": 673.23788, "trades": 8, "taker_buy_volume": 272.91, "taker_buy_quote": 673.23788}, {"ts": 1771062060000, "open": 2.466, "high": 2.47, "low": 2.466, "close": 2.469, "volume": 95.64, "quote_volume": 236.14873, "trades": 10, "taker_buy_volume": 95.64, "taker_buy_quote": 236.14873}, {"ts": 1771062120000, "open": 2.469, "high": 2.47, "low": 2.469, "close": 2.47, "volume": 227.17, "quote_volume": 561.0857, "trades": 14, "taker_buy_volume": 227.17, "taker_buy_quote": 561.0857}, {"ts": 1771062180000, "open": 2.47, "high": 2.474, "low": 2.47, "close": 2.474, "volume": 1392.54, "quote_volume": 3439.60832, "trades": 9, "taker_buy_volume": 1361.27, "taker_buy_quote": 3362.37142}, {"ts": 1771062240000, "open": 2.473, "high": 2.473, "low": 2.471, "close": 2.472, "volume": 110.19, "quote_volume": 272.35714, "trades": 8, "taker_buy_volume": 60.6, "taker_buy_quote": 149.82025}, {"ts": 1771062300000, "open": 2.47, "high": 2.478, "low": 2.47, "close": 2.474, "volume": 159.9, "quote_volume": 395.64588, "trades": 16, "taker_buy_volume": 128.59, "taker_buy_quote": 318.29293}, {"ts": 1771062360000, "open": 2.474, "high": 2.474, "low": 2.473, "close": 2.473, "volume": 94.31, "quote_volume": 233.27513, "trades": 3, "taker_buy_volume": 94.31, "taker_buy_quote": 233.27513}, {"ts": 1771062420000, "open": 2.468, "high": 2.474, "low": 2.468, "close": 2.474, "volume": 71.98, "quote_volume": 177.88577, "trades": 4, "taker_buy_volume": 46.51, "taker_buy_quote": 115.02581}, {"ts": 1771062480000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 43.92, "quote_volume": 108.65808, "trades": 2, "taker_buy_volume": 43.92, "taker_buy_quote": 108.65808}, {"ts": 1771062540000, "open": 2.476, "high": 2.476, "low": 2.466, "close": 2.466, "volume": 339.46, "quote_volume": 838.0438, "trades": 20, "taker_buy_volume": 64.38, "taker_buy_quote": 159.17727}, {"ts": 1771062600000, "open": 2.468, "high": 2.469, "low": 2.465, "close": 2.469, "volume": 26.68, "quote_volume": 65.8661, "trades": 4, "taker_buy_volume": 19.89, "taker_buy_quote": 49.10841}, {"ts": 1771062660000, "open": 2.468, "high": 2.471, "low": 2.468, "close": 2.471, "volume": 62.0, "quote_volume": 153.05312, "trades": 6, "taker_buy_volume": 62.0, "taker_buy_quote": 153.05312}, {"ts": 1771062720000, "open": 2.467, "high": 2.47, "low": 2.467, "close": 2.47, "volume": 94.08, "quote_volume": 232.32216, "trades": 4, "taker_buy_volume": 75.6, "taker_buy_quote": 186.732}, {"ts": 1771062780000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 113.3, "quote_volume": 279.851, "trades": 13, "taker_buy_volume": 113.3, "taker_buy_quote": 279.851}, {"ts": 1771062840000, "open": 2.47, "high": 2.471, "low": 2.469, "close": 2.469, "volume": 91.84, "quote_volume": 226.88003, "trades": 5, "taker_buy_volume": 55.49, "taker_buy_quote": 137.11579}, {"ts": 1771062900000, "open": 2.468, "high": 2.468, "low": 2.463, "close": 2.463, "volume": 43.07, "quote_volume": 106.19148, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 2.462, "high": 2.466, "low": 2.462, "close": 2.466, "volume": 135.6, "quote_volume": 334.16245, "trades": 18, "taker_buy_volume": 135.6, "taker_buy_quote": 334.16245}, {"ts": 1771063020000, "open": 2.462, "high": 2.465, "low": 2.462, "close": 2.465, "volume": 107.68, "quote_volume": 265.25698, "trades": 14, "taker_buy_volume": 67.04, "taker_buy_quote": 165.2013}, {"ts": 1771063080000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.465, "volume": 103.13, "quote_volume": 254.19437, "trades": 19, "taker_buy_volume": 103.13, "taker_buy_quote": 254.19437}, {"ts": 1771063140000, "open": 2.465, "high": 2.467, "low": 2.46, "close": 2.463, "volume": 199.3, "quote_volume": 490.84075, "trades": 21, "taker_buy_volume": 88.04, "taker_buy_quote": 216.90991}, {"ts": 1771063200000, "open": 2.465, "high": 2.467, "low": 2.465, "close": 2.467, "volume": 106.0, "quote_volume": 261.3672, "trades": 10, "taker_buy_volume": 106.0, "taker_buy_quote": 261.3672}, {"ts": 1771063260000, "open": 2.465, "high": 2.465, "low": 2.463, "close": 2.463, "volume": 374.05, "quote_volume": 921.6579, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063320000, "open": 2.466, "high": 2.466, "low": 2.46, "close": 2.46, "volume": 130.78, "quote_volume": 322.12938, "trades": 13, "taker_buy_volume": 119.89, "taker_buy_quote": 295.326}, {"ts": 1771063380000, "open": 2.461, "high": 2.465, "low": 2.459, "close": 2.465, "volume": 133.8, "quote_volume": 329.50179, "trades": 17, "taker_buy_volume": 121.58, "taker_buy_quote": 299.45281}, {"ts": 1771063440000, "open": 2.465, "high": 2.466, "low": 2.462, "close": 2.462, "volume": 41.72, "quote_volume": 102.82628, "trades": 6, "taker_buy_volume": 38.36, "taker_buy_quote": 94.55396}, {"ts": 1771063500000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.464, "volume": 67.33, "quote_volume": 165.90634, "trades": 4, "taker_buy_volume": 67.33, "taker_buy_quote": 165.90634}, {"ts": 1771063560000, "open": 2.464, "high": 2.467, "low": 2.464, "close": 2.467, "volume": 105.02, "quote_volume": 258.90074, "trades": 10, "taker_buy_volume": 105.02, "taker_buy_quote": 258.90074}, {"ts": 1771063620000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.465, "volume": 76.5, "quote_volume": 188.54002, "trades": 8, "taker_buy_volume": 60.26, "taker_buy_quote": 148.5409}, {"ts": 1771063680000, "open": 2.461, "high": 2.462, "low": 2.46, "close": 2.462, "volume": 83.98, "quote_volume": 206.711, "trades": 10, "taker_buy_volume": 52.48, "taker_buy_quote": 129.20576}, {"ts": 1771063740000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 36.25, "quote_volume": 89.21125, "trades": 2, "taker_buy_volume": 32.2, "taker_buy_quote": 79.2442}, {"ts": 1771063800000, "open": 2.461, "high": 2.463, "low": 2.461, "close": 2.463, "volume": 274.33, "quote_volume": 675.18292, "trades": 15, "taker_buy_volume": 274.33, "taker_buy_quote": 675.18292}, {"ts": 1771063860000, "open": 2.459, "high": 2.462, "low": 2.459, "close": 2.461, "volume": 66.89, "quote_volume": 164.62516, "trades": 7, "taker_buy_volume": 54.2, "taker_buy_quote": 133.42045}, {"ts": 1771063920000, "open": 2.461, "high": 2.466, "low": 2.458, "close": 2.458, "volume": 146.7, "quote_volume": 361.09582, "trades": 19, "taker_buy_volume": 99.96, "taker_buy_quote": 246.15391}, {"ts": 1771063980000, "open": 2.461, "high": 2.461, "low": 2.453, "close": 2.456, "volume": 293.71, "quote_volume": 721.40304, "trades": 20, "taker_buy_volume": 67.3, "taker_buy_quote": 165.5207}, {"ts": 1771064040000, "open": 2.457, "high": 2.457, "low": 2.452, "close": 2.452, "volume": 47.97, "quote_volume": 117.82563, "trades": 3, "taker_buy_volume": 39.82, "taker_buy_quote": 97.83774}, {"ts": 1771064100000, "open": 2.455, "high": 2.462, "low": 2.455, "close": 2.459, "volume": 274.73, "quote_volume": 675.49491, "trades": 18, "taker_buy_volume": 274.73, "taker_buy_quote": 675.49491}, {"ts": 1771064160000, "open": 2.457, "high": 2.461, "low": 2.456, "close": 2.456, "volume": 120.75, "quote_volume": 296.92945, "trades": 12, "taker_buy_volume": 71.86, "taker_buy_quote": 176.84746}, {"ts": 1771064220000, "open": 2.454, "high": 2.454, "low": 2.449, "close": 2.449, "volume": 258.26, "quote_volume": 632.82239, "trades": 17, "taker_buy_volume": 25.03, "taker_buy_quote": 61.3235}, {"ts": 1771064280000, "open": 2.452, "high": 2.452, "low": 2.447, "close": 2.447, "volume": 87.05, "quote_volume": 213.25657, "trades": 16, "taker_buy_volume": 68.09, "taker_buy_quote": 166.85671}, {"ts": 1771064340000, "open": 2.449, "high": 2.449, "low": 2.443, "close": 2.447, "volume": 106.3, "quote_volume": 260.11205, "trades": 13, "taker_buy_volume": 79.14, "taker_buy_quote": 193.74388}, {"ts": 1771064400000, "open": 2.448, "high": 2.45, "low": 2.448, "close": 2.45, "volume": 69.39, "quote_volume": 169.92056, "trades": 9, "taker_buy_volume": 69.39, "taker_buy_quote": 169.92056}, {"ts": 1771064460000, "open": 2.453, "high": 2.453, "low": 2.447, "close": 2.447, "volume": 37.61, "quote_volume": 92.16244, "trades": 11, "taker_buy_volume": 19.02, "taker_buy_quote": 46.65606}, {"ts": 1771064520000, "open": 2.445, "high": 2.451, "low": 2.445, "close": 2.451, "volume": 55.93, "quote_volume": 136.99014, "trades": 14, "taker_buy_volume": 52.7, "taker_buy_quote": 129.09279}, {"ts": 1771064580000, "open": 2.452, "high": 2.456, "low": 2.452, "close": 2.456, "volume": 92.71, "quote_volume": 227.43672, "trades": 11, "taker_buy_volume": 78.22, "taker_buy_quote": 191.90724}, {"ts": 1771064640000, "open": 2.456, "high": 2.462, "low": 2.456, "close": 2.462, "volume": 87.32, "quote_volume": 214.72348, "trades": 12, "taker_buy_volume": 87.32, "taker_buy_quote": 214.72348}, {"ts": 1771064700000, "open": 2.457, "high": 2.462, "low": 2.457, "close": 2.462, "volume": 42.2, "quote_volume": 103.82561, "trades": 6, "taker_buy_volume": 34.1, "taker_buy_quote": 83.92391}, {"ts": 1771064760000, "open": 2.461, "high": 2.461, "low": 2.457, "close": 2.457, "volume": 114.67, "quote_volume": 282.07133, "trades": 8, "taker_buy_volume": 109.79, "taker_buy_quote": 270.08117}, {"ts": 1771064820000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 69.71, "quote_volume": 171.64213, "trades": 9, "taker_buy_volume": 69.71, "taker_buy_quote": 171.64213}, {"ts": 1771064880000, "open": 2.465, "high": 2.468, "low": 2.465, "close": 2.468, "volume": 73.45, "quote_volume": 181.21297, "trades": 6, "taker_buy_volume": 73.45, "taker_buy_quote": 181.21297}, {"ts": 1771064940000, "open": 2.463, "high": 2.465, "low": 2.461, "close": 2.465, "volume": 277.3, "quote_volume": 682.80879, "trades": 16, "taker_buy_volume": 74.6, "taker_buy_quote": 183.83166}, {"ts": 1771065000000, "open": 2.466, "high": 2.476, "low": 2.466, "close": 2.476, "volume": 292.12, "quote_volume": 721.19174, "trades": 10, "taker_buy_volume": 243.91, "taker_buy_quote": 602.16953}, {"ts": 1771065060000, "open": 2.476, "high": 2.476, "low": 2.474, "close": 2.474, "volume": 68.55, "quote_volume": 169.68408, "trades": 4, "taker_buy_volume": 68.55, "taker_buy_quote": 169.68408}, {"ts": 1771065120000, "open": 2.476, "high": 2.48, "low": 2.475, "close": 2.48, "volume": 145.41, "quote_volume": 360.30347, "trades": 20, "taker_buy_volume": 120.0, "taker_buy_quote": 297.41372}, {"ts": 1771065180000, "open": 2.478, "high": 2.49, "low": 2.475, "close": 2.48, "volume": 2235.04, "quote_volume": 5548.01919, "trades": 35, "taker_buy_volume": 1543.76, "taker_buy_quote": 3836.54298}, {"ts": 1771065240000, "open": 2.484, "high": 2.484, "low": 2.463, "close": 2.463, "volume": 226.91, "quote_volume": 560.82601, "trades": 43, "taker_buy_volume": 64.56, "taker_buy_quote": 159.92478}, {"ts": 1771065300000, "open": 2.466, "high": 2.467, "low": 2.461, "close": 2.465, "volume": 276.64, "quote_volume": 681.63341, "trades": 15, "taker_buy_volume": 249.63, "taker_buy_quote": 615.14247}, {"ts": 1771065360000, "open": 2.467, "high": 2.472, "low": 2.467, "close": 2.472, "volume": 48.14, "quote_volume": 118.88624, "trades": 9, "taker_buy_volume": 48.14, "taker_buy_quote": 118.88624}, {"ts": 1771065420000, "open": 2.474, "high": 2.476, "low": 2.473, "close": 2.473, "volume": 114.29, "quote_volume": 282.77071, "trades": 18, "taker_buy_volume": 93.9, "taker_buy_quote": 232.33251}, {"ts": 1771065480000, "open": 2.478, "high": 2.479, "low": 2.472, "close": 2.475, "volume": 106.71, "quote_volume": 264.22765, "trades": 15, "taker_buy_volume": 93.91, "taker_buy_quote": 232.57669}, {"ts": 1771065540000, "open": 2.471, "high": 2.471, "low": 2.469, "close": 2.471, "volume": 96.66, "quote_volume": 238.79183, "trades": 12, "taker_buy_volume": 96.66, "taker_buy_quote": 238.79183}, {"ts": 1771065600000, "open": 2.47, "high": 2.47, "low": 2.459, "close": 2.46, "volume": 115.11, "quote_volume": 283.91258, "trades": 19, "taker_buy_volume": 74.51, "taker_buy_quote": 184.00314}, {"ts": 1771065660000, "open": 2.46, "high": 2.464, "low": 2.46, "close": 2.464, "volume": 43.29, "quote_volume": 106.60836, "trades": 5, "taker_buy_volume": 28.74, "taker_buy_quote": 70.81536}, {"ts": 1771065720000, "open": 2.463, "high": 2.463, "low": 2.462, "close": 2.462, "volume": 71.51, "quote_volume": 176.11696, "trades": 12, "taker_buy_volume": 71.51, "taker_buy_quote": 176.11696}, {"ts": 1771065780000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.465, "volume": 47.19, "quote_volume": 116.25607, "trades": 13, "taker_buy_volume": 47.19, "taker_buy_quote": 116.25607}, {"ts": 1771065840000, "open": 2.463, "high": 2.465, "low": 2.461, "close": 2.465, "volume": 69.21, "quote_volume": 170.42652, "trades": 16, "taker_buy_volume": 28.57, "taker_buy_quote": 70.40191}, {"ts": 1771065900000, "open": 2.467, "high": 2.467, "low": 2.466, "close": 2.467, "volume": 100.3, "quote_volume": 247.43589, "trades": 15, "taker_buy_volume": 96.09, "taker_buy_quote": 237.05403}, {"ts": 1771065960000, "open": 2.467, "high": 2.467, "low": 2.462, "close": 2.462, "volume": 116.96, "quote_volume": 288.42553, "trades": 11, "taker_buy_volume": 103.83, "taker_buy_quote": 256.09447}, {"ts": 1771066020000, "open": 2.464, "high": 2.464, "low": 2.458, "close": 2.46, "volume": 106.77, "quote_volume": 262.6984, "trades": 15, "taker_buy_volume": 66.22, "taker_buy_quote": 162.99}, {"ts": 1771066080000, "open": 2.458, "high": 2.458, "low": 2.447, "close": 2.447, "volume": 214.63, "quote_volume": 526.11952, "trades": 29, "taker_buy_volume": 23.81, "taker_buy_quote": 58.52498}, {"ts": 1771066140000, "open": 2.447, "high": 2.449, "low": 2.447, "close": 2.449, "volume": 83.91, "quote_volume": 205.42249, "trades": 11, "taker_buy_volume": 83.91, "taker_buy_quote": 205.42249}, {"ts": 1771066200000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 36.63, "quote_volume": 89.70687, "trades": 5, "taker_buy_volume": 36.63, "taker_buy_quote": 89.70687}, {"ts": 1771066260000, "open": 2.45, "high": 2.454, "low": 2.45, "close": 2.454, "volume": 51.25, "quote_volume": 125.61195, "trades": 5, "taker_buy_volume": 51.25, "taker_buy_quote": 125.61195}, {"ts": 1771066320000, "open": 2.454, "high": 2.46, "low": 2.454, "close": 2.46, "volume": 66.56, "quote_volume": 163.56756, "trades": 7, "taker_buy_volume": 66.56, "taker_buy_quote": 163.56756}, {"ts": 1771066380000, "open": 2.462, "high": 2.462, "low": 2.456, "close": 2.459, "volume": 296.61, "quote_volume": 728.98507, "trades": 11, "taker_buy_volume": 98.13, "taker_buy_quote": 241.4136}, {"ts": 1771066440000, "open": 2.459, "high": 2.462, "low": 2.459, "close": 2.462, "volume": 56.19, "quote_volume": 138.29741, "trades": 3, "taker_buy_volume": 56.19, "taker_buy_quote": 138.29741}, {"ts": 1771066500000, "open": 2.462, "high": 2.462, "low": 2.458, "close": 2.458, "volume": 112.26, "quote_volume": 276.17249, "trades": 3, "taker_buy_volume": 49.37, "taker_buy_quote": 121.54894}, {"ts": 1771066560000, "open": 2.463, "high": 2.465, "low": 2.452, "close": 2.453, "volume": 615.88, "quote_volume": 1513.28308, "trades": 31, "taker_buy_volume": 79.05, "taker_buy_quote": 194.53159}, {"ts": 1771066620000, "open": 2.458, "high": 2.466, "low": 2.458, "close": 2.465, "volume": 2180.77, "quote_volume": 5369.1057, "trades": 34, "taker_buy_volume": 2089.2, "taker_buy_quote": 5143.8435}, {"ts": 1771066680000, "open": 2.465, "high": 2.466, "low": 2.461, "close": 2.461, "volume": 98.42, "quote_volume": 242.63906, "trades": 15, "taker_buy_volume": 90.29, "taker_buy_quote": 222.63113}, {"ts": 1771066740000, "open": 2.462, "high": 2.462, "low": 2.454, "close": 2.454, "volume": 552.95, "quote_volume": 1359.18414, "trades": 44, "taker_buy_volume": 19.21, "taker_buy_quote": 47.2566}, {"ts": 1771066800000, "open": 2.457, "high": 2.458, "low": 2.457, "close": 2.458, "volume": 30.21, "quote_volume": 74.231, "trades": 6, "taker_buy_volume": 30.21, "taker_buy_quote": 74.231}, {"ts": 1771066860000, "open": 2.463, "high": 2.464, "low": 2.46, "close": 2.46, "volume": 729.94, "quote_volume": 1796.79862, "trades": 22, "taker_buy_volume": 62.64, "taker_buy_quote": 154.30849}, {"ts": 1771066920000, "open": 2.46, "high": 2.46, "low": 2.451, "close": 2.454, "volume": 227.22, "quote_volume": 558.52356, "trades": 17, "taker_buy_volume": 13.45, "taker_buy_quote": 33.0063}, {"ts": 1771066980000, "open": 2.457, "high": 2.461, "low": 2.451, "close": 2.454, "volume": 215.65, "quote_volume": 529.19264, "trades": 31, "taker_buy_volume": 137.87, "taker_buy_quote": 338.40823}, {"ts": 1771067040000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 83.6, "quote_volume": 205.238, "trades": 7, "taker_buy_volume": 83.6, "taker_buy_quote": 205.238}, {"ts": 1771067100000, "open": 2.455, "high": 2.455, "low": 2.444, "close": 2.444, "volume": 772.81, "quote_volume": 1893.16237, "trades": 26, "taker_buy_volume": 95.92, "taker_buy_quote": 235.35974}, {"ts": 1771067160000, "open": 2.448, "high": 2.448, "low": 2.447, "close": 2.448, "volume": 86.78, "quote_volume": 212.42927, "trades": 6, "taker_buy_volume": 86.78, "taker_buy_quote": 212.42927}, {"ts": 1771067220000, "open": 2.444, "high": 2.444, "low": 2.439, "close": 2.439, "volume": 52.16, "quote_volume": 127.35418, "trades": 11, "taker_buy_volume": 17.78, "taker_buy_quote": 43.45432}, {"ts": 1771067280000, "open": 2.436, "high": 2.44, "low": 2.436, "close": 2.44, "volume": 95.88, "quote_volume": 233.85988, "trades": 16, "taker_buy_volume": 86.64, "taker_buy_quote": 211.35124}, {"ts": 1771067340000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 107.39, "quote_volume": 262.0316, "trades": 4, "taker_buy_volume": 107.39, "taker_buy_quote": 262.0316}, {"ts": 1771067400000, "open": 2.44, "high": 2.447, "low": 2.44, "close": 2.446, "volume": 694.32, "quote_volume": 1694.5659, "trades": 12, "taker_buy_volume": 694.32, "taker_buy_quote": 1694.5659}, {"ts": 1771067460000, "open": 2.441, "high": 2.446, "low": 2.441, "close": 2.445, "volume": 77.17, "quote_volume": 188.70537, "trades": 9, "taker_buy_volume": 72.74, "taker_buy_quote": 177.89174}, {"ts": 1771067520000, "open": 2.445, "high": 2.445, "low": 2.44, "close": 2.44, "volume": 82.94, "quote_volume": 202.55576, "trades": 5, "taker_buy_volume": 34.51, "taker_buy_quote": 84.37695}, {"ts": 1771067580000, "open": 2.439, "high": 2.443, "low": 2.439, "close": 2.443, "volume": 117.92, "quote_volume": 287.87028, "trades": 8, "taker_buy_volume": 117.92, "taker_buy_quote": 287.87028}, {"ts": 1771067640000, "open": 2.443, "high": 2.444, "low": 2.443, "close": 2.444, "volume": 112.0, "quote_volume": 273.6558, "trades": 5, "taker_buy_volume": 112.0, "taker_buy_quote": 273.6558}, {"ts": 1771067700000, "open": 2.445, "high": 2.446, "low": 2.441, "close": 2.441, "volume": 116.71, "quote_volume": 285.32259, "trades": 11, "taker_buy_volume": 76.91, "taker_buy_quote": 188.08518}, {"ts": 1771067760000, "open": 2.443, "high": 2.443, "low": 2.439, "close": 2.443, "volume": 122.29, "quote_volume": 298.74062, "trades": 8, "taker_buy_volume": 119.68, "taker_buy_quote": 292.37483}, {"ts": 1771067820000, "open": 2.443, "high": 2.446, "low": 2.443, "close": 2.443, "volume": 285.42, "quote_volume": 697.44231, "trades": 9, "taker_buy_volume": 232.04, "taker_buy_quote": 566.98733}, {"ts": 1771067880000, "open": 2.443, "high": 2.444, "low": 2.442, "close": 2.444, "volume": 92.85, "quote_volume": 226.88107, "trades": 13, "taker_buy_volume": 78.15, "taker_buy_quote": 190.98098}, {"ts": 1771067940000, "open": 2.445, "high": 2.445, "low": 2.439, "close": 2.439, "volume": 89.39, "quote_volume": 218.32398, "trades": 7, "taker_buy_volume": 43.64, "taker_buy_quote": 106.6998}, {"ts": 1771068000000, "open": 2.443, "high": 2.449, "low": 2.443, "close": 2.449, "volume": 160.67, "quote_volume": 393.14395, "trades": 9, "taker_buy_volume": 120.74, "taker_buy_quote": 295.43524}, {"ts": 1771068060000, "open": 2.451, "high": 2.453, "low": 2.451, "close": 2.453, "volume": 41.72, "quote_volume": 102.26568, "trades": 2, "taker_buy_volume": 41.72, "taker_buy_quote": 102.26568}, {"ts": 1771068120000, "open": 2.455, "high": 2.457, "low": 2.455, "close": 2.457, "volume": 87.85, "quote_volume": 215.72461, "trades": 10, "taker_buy_volume": 87.85, "taker_buy_quote": 215.72461}, {"ts": 1771068180000, "open": 2.458, "high": 2.458, "low": 2.453, "close": 2.453, "volume": 50.86, "quote_volume": 124.91921, "trades": 11, "taker_buy_volume": 30.03, "taker_buy_quote": 73.81374}, {"ts": 1771068240000, "open": 2.458, "high": 2.459, "low": 2.449, "close": 2.45, "volume": 427.22, "quote_volume": 1047.5187, "trades": 28, "taker_buy_volume": 65.5, "taker_buy_quote": 161.05002}, {"ts": 1771068300000, "open": 2.454, "high": 2.457, "low": 2.453, "close": 2.454, "volume": 743.49, "quote_volume": 1824.97851, "trades": 41, "taker_buy_volume": 592.09, "taker_buy_quote": 1453.33846}, {"ts": 1771068360000, "open": 2.454, "high": 2.457, "low": 2.445, "close": 2.445, "volume": 1923.48, "quote_volume": 4718.1018, "trades": 23, "taker_buy_volume": 57.05, "taker_buy_quote": 139.9321}, {"ts": 1771068420000, "open": 2.449, "high": 2.449, "low": 2.44, "close": 2.443, "volume": 250.95, "quote_volume": 613.72014, "trades": 27, "taker_buy_volume": 177.4, "taker_buy_quote": 433.80958}, {"ts": 1771068480000, "open": 2.443, "high": 2.445, "low": 2.44, "close": 2.44, "volume": 1075.42, "quote_volume": 2627.32796, "trades": 24, "taker_buy_volume": 138.95, "taker_buy_quote": 339.57381}, {"ts": 1771068540000, "open": 2.445, "high": 2.453, "low": 2.44, "close": 2.453, "volume": 185.63, "quote_volume": 454.22702, "trades": 22, "taker_buy_volume": 181.53, "taker_buy_quote": 444.22302}, {"ts": 1771068600000, "open": 2.452, "high": 2.453, "low": 2.451, "close": 2.451, "volume": 63.84, "quote_volume": 156.54416, "trades": 6, "taker_buy_volume": 63.84, "taker_buy_quote": 156.54416}, {"ts": 1771068660000, "open": 2.45, "high": 2.45, "low": 2.444, "close": 2.444, "volume": 90.05, "quote_volume": 220.50822, "trades": 8, "taker_buy_volume": 67.01, "taker_buy_quote": 164.1745}, {"ts": 1771068720000, "open": 2.449, "high": 2.45, "low": 2.449, "close": 2.45, "volume": 313.6, "quote_volume": 768.0459, "trades": 8, "taker_buy_volume": 313.6, "taker_buy_quote": 768.0459}, {"ts": 1771068780000, "open": 2.446, "high": 2.446, "low": 2.436, "close": 2.436, "volume": 308.84, "quote_volume": 753.39745, "trades": 24, "taker_buy_volume": 54.32, "taker_buy_quote": 132.57848}, {"ts": 1771068840000, "open": 2.438, "high": 2.438, "low": 2.437, "close": 2.438, "volume": 54.36, "quote_volume": 132.52617, "trades": 3, "taker_buy_volume": 54.36, "taker_buy_quote": 132.52617}, {"ts": 1771068900000, "open": 2.442, "high": 2.444, "low": 2.442, "close": 2.444, "volume": 70.39, "quote_volume": 172.0025, "trades": 12, "taker_buy_volume": 70.39, "taker_buy_quote": 172.0025}, {"ts": 1771068960000, "open": 2.444, "high": 2.446, "low": 2.441, "close": 2.446, "volume": 111.35, "quote_volume": 272.16467, "trades": 20, "taker_buy_volume": 102.87, "taker_buy_quote": 251.46499}, {"ts": 1771069020000, "open": 2.444, "high": 2.446, "low": 2.444, "close": 2.445, "volume": 76.87, "quote_volume": 187.95271, "trades": 11, "taker_buy_volume": 76.87, "taker_buy_quote": 187.95271}, {"ts": 1771069080000, "open": 2.446, "high": 2.448, "low": 2.446, "close": 2.448, "volume": 83.99, "quote_volume": 205.50828, "trades": 7, "taker_buy_volume": 83.99, "taker_buy_quote": 205.50828}, {"ts": 1771069140000, "open": 2.447, "high": 2.447, "low": 2.445, "close": 2.447, "volume": 64.22, "quote_volume": 157.11954, "trades": 11, "taker_buy_volume": 64.22, "taker_buy_quote": 157.11954}, {"ts": 1771069200000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 58.31, "quote_volume": 142.62626, "trades": 3, "taker_buy_volume": 58.31, "taker_buy_quote": 142.62626}, {"ts": 1771069260000, "open": 2.447, "high": 2.447, "low": 2.444, "close": 2.447, "volume": 60.13, "quote_volume": 147.09617, "trades": 4, "taker_buy_volume": 46.15, "taker_buy_quote": 112.92905}, {"ts": 1771069320000, "open": 2.444, "high": 2.444, "low": 2.443, "close": 2.444, "volume": 80.81, "quote_volume": 197.45146, "trades": 6, "taker_buy_volume": 80.81, "taker_buy_quote": 197.45146}, {"ts": 1771069380000, "open": 2.445, "high": 2.446, "low": 2.445, "close": 2.446, "volume": 52.86, "quote_volume": 129.25691, "trades": 4, "taker_buy_volume": 52.86, "taker_buy_quote": 129.25691}, {"ts": 1771069440000, "open": 2.445, "high": 2.446, "low": 2.442, "close": 2.446, "volume": 127.9, "quote_volume": 312.60599, "trades": 7, "taker_buy_volume": 74.65, "taker_buy_quote": 182.52031}, {"ts": 1771069500000, "open": 2.445, "high": 2.445, "low": 2.441, "close": 2.441, "volume": 67.34, "quote_volume": 164.60086, "trades": 7, "taker_buy_volume": 51.42, "taker_buy_quote": 125.7219}, {"ts": 1771069560000, "open": 2.441, "high": 2.441, "low": 2.435, "close": 2.435, "volume": 55.68, "quote_volume": 135.85856, "trades": 9, "taker_buy_volume": 43.34, "taker_buy_quote": 105.79294}, {"ts": 1771069620000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 72.86, "quote_volume": 177.55982, "trades": 4, "taker_buy_volume": 72.86, "taker_buy_quote": 177.55982}, {"ts": 1771069680000, "open": 2.433, "high": 2.437, "low": 2.433, "close": 2.437, "volume": 95.67, "quote_volume": 232.96417, "trades": 18, "taker_buy_volume": 84.73, "taker_buy_quote": 206.34715}, {"ts": 1771069740000, "open": 2.432, "high": 2.436, "low": 2.432, "close": 2.436, "volume": 55.17, "quote_volume": 134.36216, "trades": 5, "taker_buy_volume": 47.18, "taker_buy_quote": 114.93048}, {"ts": 1771069800000, "open": 2.438, "high": 2.439, "low": 2.433, "close": 2.438, "volume": 171.35, "quote_volume": 417.40057, "trades": 9, "taker_buy_volume": 87.6, "taker_buy_quote": 213.59689}, {"ts": 1771069860000, "open": 2.435, "high": 2.437, "low": 2.431, "close": 2.437, "volume": 123.2, "quote_volume": 299.8879, "trades": 8, "taker_buy_volume": 110.88, "taker_buy_quote": 269.8887}, {"ts": 1771069920000, "open": 2.438, "high": 2.439, "low": 2.436, "close": 2.436, "volume": 85.12, "quote_volume": 207.56691, "trades": 12, "taker_buy_volume": 77.13, "taker_buy_quote": 188.10327}, {"ts": 1771069980000, "open": 2.438, "high": 2.439, "low": 2.435, "close": 2.435, "volume": 87.6, "quote_volume": 213.57284, "trades": 11, "taker_buy_volume": 78.34, "taker_buy_quote": 191.02474}, {"ts": 1771070040000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 125.73, "quote_volume": 306.3655, "trades": 16, "taker_buy_volume": 125.73, "taker_buy_quote": 306.3655}, {"ts": 1771070100000, "open": 2.44, "high": 2.44, "low": 2.439, "close": 2.439, "volume": 84.84, "quote_volume": 206.96492, "trades": 4, "taker_buy_volume": 84.84, "taker_buy_quote": 206.96492}, {"ts": 1771070160000, "open": 2.438, "high": 2.438, "low": 2.432, "close": 2.432, "volume": 232.8, "quote_volume": 566.72869, "trades": 11, "taker_buy_volume": 49.19, "taker_buy_quote": 119.92522}, {"ts": 1771070220000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 65.81, "quote_volume": 160.33515, "trades": 3, "taker_buy_volume": 65.81, "taker_buy_quote": 160.33515}, {"ts": 1771070280000, "open": 2.437, "high": 2.437, "low": 2.436, "close": 2.436, "volume": 78.15, "quote_volume": 190.40846, "trades": 7, "taker_buy_volume": 78.15, "taker_buy_quote": 190.40846}, {"ts": 1771070340000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 35.59, "quote_volume": 86.69724, "trades": 4, "taker_buy_volume": 35.59, "taker_buy_quote": 86.69724}, {"ts": 1771070400000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 52.73, "quote_volume": 128.46005, "trades": 5, "taker_buy_volume": 52.73, "taker_buy_quote": 128.46005}, {"ts": 1771070460000, "open": 2.438, "high": 2.438, "low": 2.43, "close": 2.43, "volume": 102.11, "quote_volume": 248.59941, "trades": 6, "taker_buy_volume": 13.57, "taker_buy_quote": 33.08366}, {"ts": 1771070520000, "open": 2.428, "high": 2.428, "low": 2.427, "close": 2.427, "volume": 10.47, "quote_volume": 25.41347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 55.7, "quote_volume": 135.1282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 13.59, "quote_volume": 32.96934, "trades": 3, "taker_buy_volume": 13.59, "taker_buy_quote": 32.96934}, {"ts": 1771070700000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 5.72, "quote_volume": 13.86528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070760000, "open": 2.421, "high": 2.421, "low": 2.418, "close": 2.418, "volume": 98.69, "quote_volume": 238.70279, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 2.76, "quote_volume": 6.67644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 2.415, "high": 2.415, "low": 2.412, "close": 2.412, "volume": 33.89, "quote_volume": 81.78704, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070940000, "open": 2.411, "high": 2.415, "low": 2.411, "close": 2.415, "volume": 48.28, "quote_volume": 116.54699, "trades": 9, "taker_buy_volume": 43.83, "taker_buy_quote": 105.81804}, {"ts": 1771071000000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 2.47, "quote_volume": 5.96752, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.96752}, {"ts": 1771071060000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 11.33, "quote_volume": 27.33929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071120000, "open": 2.412, "high": 2.415, "low": 2.412, "close": 2.415, "volume": 61.77, "quote_volume": 149.02779, "trades": 2, "taker_buy_volume": 12.85, "taker_buy_quote": 31.03275}, {"ts": 1771071180000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071240000, "open": 2.414, "high": 2.414, "low": 2.409, "close": 2.413, "volume": 124.11, "quote_volume": 299.3222, "trades": 8, "taker_buy_volume": 50.88, "taker_buy_quote": 122.79323}, {"ts": 1771071300000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 43.95, "quote_volume": 106.09932, "trades": 2, "taker_buy_volume": 43.95, "taker_buy_quote": 106.09932}, {"ts": 1771071360000, "open": 2.412, "high": 2.412, "low": 2.406, "close": 2.407, "volume": 1504.14, "quote_volume": 3627.2804, "trades": 33, "taker_buy_volume": 354.1, "taker_buy_quote": 853.70249}, {"ts": 1771071420000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 2.404, "high": 2.404, "low": 2.401, "close": 2.404, "volume": 214.87, "quote_volume": 516.14992, "trades": 18, "taker_buy_volume": 32.83, "taker_buy_quote": 78.92332}, {"ts": 1771071600000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 44.09, "quote_volume": 106.03645, "trades": 6, "taker_buy_volume": 44.09, "taker_buy_quote": 106.03645}, {"ts": 1771071660000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 28.43, "quote_volume": 68.26043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 43.93, "quote_volume": 105.69558, "trades": 3, "taker_buy_volume": 43.93, "taker_buy_quote": 105.69558}, {"ts": 1771071780000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 27.39, "quote_volume": 65.84556, "trades": 2, "taker_buy_volume": 27.39, "taker_buy_quote": 65.84556}, {"ts": 1771071840000, "open": 2.403, "high": 2.409, "low": 2.403, "close": 2.409, "volume": 289.16, "quote_volume": 695.12354, "trades": 15, "taker_buy_volume": 289.16, "taker_buy_quote": 695.12354}, {"ts": 1771071900000, "open": 2.408, "high": 2.412, "low": 2.408, "close": 2.412, "volume": 551.65, "quote_volume": 1330.55419, "trades": 9, "taker_buy_volume": 551.65, "taker_buy_quote": 1330.55419}, {"ts": 1771071960000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 45.51, "quote_volume": 109.49706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072020000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072080000, "open": 2.406, "high": 2.408, "low": 2.406, "close": 2.408, "volume": 137.07, "quote_volume": 329.8559, "trades": 2, "taker_buy_volume": 137.07, "taker_buy_quote": 329.8559}, {"ts": 1771072140000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 30.89, "quote_volume": 74.32134, "trades": 1, "taker_buy_volume": 30.89, "taker_buy_quote": 74.32134}, {"ts": 1771072200000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 2.36, "quote_volume": 5.67816, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 5.67816}, {"ts": 1771072260000, "open": 2.41, "high": 2.421, "low": 2.41, "close": 2.421, "volume": 175.59, "quote_volume": 423.9301, "trades": 10, "taker_buy_volume": 175.59, "taker_buy_quote": 423.9301}, {"ts": 1771072320000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 42.62, "quote_volume": 102.96992, "trades": 3, "taker_buy_volume": 42.62, "taker_buy_quote": 102.96992}, {"ts": 1771072380000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072440000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072500000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072560000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 46.94, "quote_volume": 113.21928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 2.409, "high": 2.409, "low": 2.401, "close": 2.402, "volume": 515.56, "quote_volume": 1240.02624, "trades": 19, "taker_buy_volume": 270.08, "taker_buy_quote": 649.04139}, {"ts": 1771072680000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072740000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072800000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072860000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 17.01, "quote_volume": 40.824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072920000, "open": 2.398, "high": 2.398, "low": 2.394, "close": 2.398, "volume": 73.15, "quote_volume": 175.32789, "trades": 6, "taker_buy_volume": 45.79, "taker_buy_quote": 109.80442}, {"ts": 1771072980000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 4.19, "quote_volume": 10.03505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073100000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 14.69, "quote_volume": 35.22662, "trades": 1, "taker_buy_volume": 14.69, "taker_buy_quote": 35.22662}, {"ts": 1771073160000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073220000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 18.17, "quote_volume": 43.49898, "trades": 1, "taker_buy_volume": 18.17, "taker_buy_quote": 43.49898}, {"ts": 1771073280000, "open": 2.391, "high": 2.395, "low": 2.391, "close": 2.395, "volume": 57.01, "quote_volume": 136.44259, "trades": 3, "taker_buy_volume": 32.92, "taker_buy_quote": 78.8434}, {"ts": 1771073340000, "open": 2.393, "high": 2.393, "low": 2.392, "close": 2.392, "volume": 51.49, "quote_volume": 123.18762, "trades": 2, "taker_buy_volume": 27.95, "taker_buy_quote": 66.8564}, {"ts": 1771073400000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 15.11, "quote_volume": 36.14312, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 36.14312}, {"ts": 1771073460000, "open": 2.389, "high": 2.393, "low": 2.389, "close": 2.393, "volume": 51.51, "quote_volume": 123.18915, "trades": 3, "taker_buy_volume": 32.94, "taker_buy_quote": 78.82542}, {"ts": 1771073520000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 18.35, "quote_volume": 43.91155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073580000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073640000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 16.43, "quote_volume": 39.30056, "trades": 1, "taker_buy_volume": 16.43, "taker_buy_quote": 39.30056}, {"ts": 1771073700000, "open": 2.389, "high": 2.391, "low": 2.385, "close": 2.387, "volume": 116.95, "quote_volume": 279.21765, "trades": 13, "taker_buy_volume": 63.56, "taker_buy_quote": 151.81498}, {"ts": 1771073760000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 16.46, "quote_volume": 39.2571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 2.382, "high": 2.384, "low": 2.382, "close": 2.384, "volume": 18.72, "quote_volume": 44.61992, "trades": 2, "taker_buy_volume": 14.44, "taker_buy_quote": 34.42496}, {"ts": 1771074000000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 21.87, "quote_volume": 52.15995, "trades": 1, "taker_buy_volume": 21.87, "taker_buy_quote": 52.15995}, {"ts": 1771074060000, "open": 2.382, "high": 2.383, "low": 2.382, "close": 2.383, "volume": 32.32, "quote_volume": 76.98915, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 6.93453}, {"ts": 1771074120000, "open": 2.385, "high": 2.386, "low": 2.38, "close": 2.381, "volume": 102.13, "quote_volume": 243.31405, "trades": 7, "taker_buy_volume": 99.24, "taker_buy_quote": 236.43296}, {"ts": 1771074180000, "open": 2.38, "high": 2.38, "low": 2.379, "close": 2.38, "volume": 56.4, "quote_volume": 134.22614, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 72.114}, {"ts": 1771074240000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 16.76, "quote_volume": 39.85528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074360000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074480000, "open": 2.379, "high": 2.387, "low": 2.376, "close": 2.387, "volume": 680.6, "quote_volume": 1620.9716, "trades": 35, "taker_buy_volume": 653.9, "taker_buy_quote": 1557.52112}, {"ts": 1771074540000, "open": 2.385, "high": 2.385, "low": 2.384, "close": 2.385, "volume": 25.92, "quote_volume": 61.8069, "trades": 4, "taker_buy_volume": 6.18, "taker_buy_quote": 14.7393}, {"ts": 1771074600000, "open": 2.387, "high": 2.387, "low": 2.384, "close": 2.384, "volume": 72.61, "quote_volume": 173.19437, "trades": 6, "taker_buy_volume": 30.71, "taker_buy_quote": 73.30477}, {"ts": 1771074660000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 4.19, "quote_volume": 9.99315, "trades": 1, "taker_buy_volume": 4.19, "taker_buy_quote": 9.99315}, {"ts": 1771074720000, "open": 2.38, "high": 2.38, "low": 2.378, "close": 2.378, "volume": 20.34, "quote_volume": 48.37796, "trades": 2, "taker_buy_volume": 15.62, "taker_buy_quote": 37.14436}, {"ts": 1771074780000, "open": 2.376, "high": 2.377, "low": 2.376, "close": 2.377, "volume": 29.56, "quote_volume": 70.24854, "trades": 2, "taker_buy_volume": 13.98, "taker_buy_quote": 33.23046}, {"ts": 1771074840000, "open": 2.374, "high": 2.374, "low": 2.368, "close": 2.372, "volume": 266.99, "quote_volume": 633.24421, "trades": 27, "taker_buy_volume": 164.12, "taker_buy_quote": 389.44071}, {"ts": 1771074900000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 5.34, "quote_volume": 12.65046, "trades": 2, "taker_buy_volume": 5.34, "taker_buy_quote": 12.65046}, {"ts": 1771074960000, "open": 2.372, "high": 2.372, "low": 2.369, "close": 2.369, "volume": 173.77, "quote_volume": 412.06945, "trades": 19, "taker_buy_volume": 25.59, "taker_buy_quote": 60.69948}, {"ts": 1771075020000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075080000, "open": 2.369, "high": 2.369, "low": 2.367, "close": 2.368, "volume": 51.82, "quote_volume": 122.73387, "trades": 8, "taker_buy_volume": 45.24, "taker_buy_quote": 107.15901}, {"ts": 1771075140000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 111.61, "quote_volume": 264.37212, "trades": 9, "taker_buy_volume": 111.61, "taker_buy_quote": 264.37212}, {"ts": 1771075200000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 7.39, "quote_volume": 17.52169, "trades": 1, "taker_buy_volume": 7.39, "taker_buy_quote": 17.52169}, {"ts": 1771075260000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075320000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 12.63, "quote_volume": 29.94573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075380000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075440000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075500000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075560000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 2.37, "high": 2.37, "low": 2.368, "close": 2.368, "volume": 36.43, "quote_volume": 86.33556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075740000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075860000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075920000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076040000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076100000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076160000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076280000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076340000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076400000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 29.97, "quote_volume": 70.96896, "trades": 2, "taker_buy_volume": 24.91, "taker_buy_quote": 58.98688}, {"ts": 1771076460000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 90.3, "quote_volume": 213.7401, "trades": 7, "taker_buy_volume": 90.3, "taker_buy_quote": 213.7401}, {"ts": 1771076520000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076580000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076760000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 2.373, "high": 2.376, "low": 2.373, "close": 2.376, "volume": 69.67, "quote_volume": 165.51297, "trades": 5, "taker_buy_volume": 69.67, "taker_buy_quote": 165.51297}, {"ts": 1771076880000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 2.53, "quote_volume": 6.01887, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 6.01887}, {"ts": 1771076940000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 2.374, "high": 2.374, "low": 2.373, "close": 2.373, "volume": 86.91, "quote_volume": 206.28526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 51.2, "quote_volume": 121.4464, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 121.4464}, {"ts": 1771077180000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 2.373, "high": 2.384, "low": 2.373, "close": 2.384, "volume": 2871.66, "quote_volume": 6829.30452, "trades": 45, "taker_buy_volume": 2823.72, "taker_buy_quote": 6715.20732}, {"ts": 1771077360000, "open": 2.386, "high": 2.387, "low": 2.386, "close": 2.387, "volume": 471.72, "quote_volume": 1125.52907, "trades": 3, "taker_buy_volume": 471.72, "taker_buy_quote": 1125.52907}, {"ts": 1771077420000, "open": 2.385, "high": 2.392, "low": 2.371, "close": 2.374, "volume": 3273.91, "quote_volume": 7790.39785, "trades": 111, "taker_buy_volume": 772.82, "taker_buy_quote": 1841.27176}, {"ts": 1771077480000, "open": 2.374, "high": 2.38, "low": 2.364, "close": 2.375, "volume": 2497.21, "quote_volume": 5923.31033, "trades": 82, "taker_buy_volume": 890.78, "taker_buy_quote": 2115.18759}, {"ts": 1771077540000, "open": 2.371, "high": 2.385, "low": 2.371, "close": 2.373, "volume": 1056.51, "quote_volume": 2508.34313, "trades": 35, "taker_buy_volume": 791.72, "taker_buy_quote": 1879.87992}, {"ts": 1771077600000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 187.96, "quote_volume": 446.02908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 2.377, "high": 2.383, "low": 2.377, "close": 2.378, "volume": 253.38, "quote_volume": 603.03216, "trades": 25, "taker_buy_volume": 120.09, "taker_buy_quote": 285.89066}, {"ts": 1771077720000, "open": 2.38, "high": 2.38, "low": 2.374, "close": 2.374, "volume": 290.72, "quote_volume": 691.15026, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 2.376, "high": 2.377, "low": 2.367, "close": 2.371, "volume": 1475.41, "quote_volume": 3497.02848, "trades": 37, "taker_buy_volume": 66.03, "taker_buy_quote": 156.78482}, {"ts": 1771077840000, "open": 2.371, "high": 2.371, "low": 2.37, "close": 2.37, "volume": 200.38, "quote_volume": 474.97404, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077900000, "open": 2.369, "high": 2.369, "low": 2.365, "close": 2.365, "volume": 342.78, "quote_volume": 811.34805, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 2.366, "high": 2.372, "low": 2.363, "close": 2.372, "volume": 293.56, "quote_volume": 694.56543, "trades": 19, "taker_buy_volume": 136.49, "taker_buy_quote": 323.20638}, {"ts": 1771078020000, "open": 2.366, "high": 2.366, "low": 2.361, "close": 2.361, "volume": 140.46, "quote_volume": 331.79286, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078080000, "open": 2.361, "high": 2.365, "low": 2.356, "close": 2.362, "volume": 402.62, "quote_volume": 949.60924, "trades": 34, "taker_buy_volume": 73.06, "taker_buy_quote": 172.64901}, {"ts": 1771078140000, "open": 2.359, "high": 2.367, "low": 2.358, "close": 2.362, "volume": 332.87, "quote_volume": 786.40872, "trades": 23, "taker_buy_volume": 95.42, "taker_buy_quote": 225.8026}, {"ts": 1771078200000, "open": 2.367, "high": 2.367, "low": 2.361, "close": 2.361, "volume": 187.03, "quote_volume": 442.02404, "trades": 11, "taker_buy_volume": 16.82, "taker_buy_quote": 39.81294}, {"ts": 1771078260000, "open": 2.361, "high": 2.364, "low": 2.36, "close": 2.364, "volume": 103.61, "quote_volume": 244.6481, "trades": 6, "taker_buy_volume": 13.91, "taker_buy_quote": 32.88324}, {"ts": 1771078320000, "open": 2.36, "high": 2.363, "low": 2.357, "close": 2.357, "volume": 232.92, "quote_volume": 549.60707, "trades": 14, "taker_buy_volume": 18.38, "taker_buy_quote": 43.43194}, {"ts": 1771078380000, "open": 2.358, "high": 2.363, "low": 2.358, "close": 2.363, "volume": 213.01, "quote_volume": 502.7177, "trades": 9, "taker_buy_volume": 39.54, "taker_buy_quote": 93.43302}, {"ts": 1771078440000, "open": 2.36, "high": 2.361, "low": 2.355, "close": 2.357, "volume": 526.82, "quote_volume": 1242.14719, "trades": 26, "taker_buy_volume": 43.26, "taker_buy_quote": 102.13686}, {"ts": 1771078500000, "open": 2.357, "high": 2.366, "low": 2.357, "close": 2.366, "volume": 430.26, "quote_volume": 1016.10434, "trades": 26, "taker_buy_volume": 295.66, "taker_buy_quote": 698.85214}, {"ts": 1771078560000, "open": 2.359, "high": 2.359, "low": 2.357, "close": 2.357, "volume": 163.3, "quote_volume": 385.16637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078620000, "open": 2.357, "high": 2.36, "low": 2.352, "close": 2.352, "volume": 323.09, "quote_volume": 760.96902, "trades": 18, "taker_buy_volume": 84.81, "taker_buy_quote": 199.96644}, {"ts": 1771078680000, "open": 2.355, "high": 2.356, "low": 2.349, "close": 2.349, "volume": 204.18, "quote_volume": 480.49146, "trades": 11, "taker_buy_volume": 89.45, "taker_buy_quote": 210.68142}, {"ts": 1771078740000, "open": 2.348, "high": 2.351, "low": 2.345, "close": 2.349, "volume": 393.71, "quote_volume": 924.21578, "trades": 19, "taker_buy_volume": 41.59, "taker_buy_quote": 97.73699}, {"ts": 1771078800000, "open": 2.345, "high": 2.35, "low": 2.345, "close": 2.346, "volume": 208.02, "quote_volume": 488.12254, "trades": 12, "taker_buy_volume": 55.5, "taker_buy_quote": 130.40154}, {"ts": 1771078860000, "open": 2.346, "high": 2.348, "low": 2.34, "close": 2.345, "volume": 301.61, "quote_volume": 706.93875, "trades": 26, "taker_buy_volume": 69.94, "taker_buy_quote": 164.14911}, {"ts": 1771078920000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 110.65, "quote_volume": 258.921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 2.34, "high": 2.346, "low": 2.338, "close": 2.338, "volume": 304.72, "quote_volume": 713.34613, "trades": 18, "taker_buy_volume": 75.84, "taker_buy_quote": 177.82761}, {"ts": 1771079040000, "open": 2.337, "high": 2.343, "low": 2.326, "close": 2.342, "volume": 2151.34, "quote_volume": 5015.65816, "trades": 107, "taker_buy_volume": 600.96, "taker_buy_quote": 1404.54465}, {"ts": 1771079100000, "open": 2.337, "high": 2.337, "low": 2.33, "close": 2.33, "volume": 627.34, "quote_volume": 1463.74316, "trades": 26, "taker_buy_volume": 138.26, "taker_buy_quote": 322.88596}, {"ts": 1771079160000, "open": 2.33, "high": 2.334, "low": 2.33, "close": 2.333, "volume": 264.76, "quote_volume": 617.00081, "trades": 10, "taker_buy_volume": 38.46, "taker_buy_quote": 89.72181}, {"ts": 1771079220000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 166.69, "quote_volume": 388.3877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 2.335, "high": 2.335, "low": 2.33, "close": 2.335, "volume": 228.17, "quote_volume": 532.00303, "trades": 16, "taker_buy_volume": 57.02, "taker_buy_quote": 133.09079}, {"ts": 1771079340000, "open": 2.335, "high": 2.337, "low": 2.332, "close": 2.332, "volume": 160.84, "quote_volume": 375.28998, "trades": 13, "taker_buy_volume": 26.96, "taker_buy_quote": 62.9907}, {"ts": 1771079400000, "open": 2.332, "high": 2.341, "low": 2.331, "close": 2.338, "volume": 992.78, "quote_volume": 2319.85175, "trades": 39, "taker_buy_volume": 420.72, "taker_buy_quote": 983.30429}, {"ts": 1771079460000, "open": 2.339, "high": 2.339, "low": 2.316, "close": 2.336, "volume": 1971.34, "quote_volume": 4591.83131, "trades": 79, "taker_buy_volume": 403.1, "taker_buy_quote": 940.28332}, {"ts": 1771079520000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 47.14, "quote_volume": 110.16618, "trades": 2, "taker_buy_volume": 47.14, "taker_buy_quote": 110.16618}, {"ts": 1771079580000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079640000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 2.337, "high": 2.339, "low": 2.336, "close": 2.339, "volume": 115.73, "quote_volume": 270.49667, "trades": 4, "taker_buy_volume": 47.21, "taker_buy_quote": 110.42419}, {"ts": 1771079760000, "open": 2.337, "high": 2.343, "low": 2.335, "close": 2.343, "volume": 182.19, "quote_volume": 426.28235, "trades": 9, "taker_buy_volume": 124.71, "taker_buy_quote": 292.01156}, {"ts": 1771079820000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 5.07, "quote_volume": 11.88408, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 11.88408}, {"ts": 1771079880000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 289.84, "quote_volume": 679.09512, "trades": 1, "taker_buy_volume": 289.84, "taker_buy_quote": 679.09512}, {"ts": 1771079940000, "open": 2.344, "high": 2.352, "low": 2.344, "close": 2.352, "volume": 962.36, "quote_volume": 2260.67337, "trades": 17, "taker_buy_volume": 962.36, "taker_buy_quote": 2260.67337}, {"ts": 1771080000000, "open": 2.354, "high": 2.36, "low": 2.354, "close": 2.36, "volume": 705.27, "quote_volume": 1661.00351, "trades": 13, "taker_buy_volume": 688.14, "taker_buy_quote": 1620.61097}, {"ts": 1771080060000, "open": 2.354, "high": 2.358, "low": 2.351, "close": 2.358, "volume": 631.96, "quote_volume": 1488.72723, "trades": 21, "taker_buy_volume": 557.5, "taker_buy_quote": 1313.54456}, {"ts": 1771080120000, "open": 2.357, "high": 2.365, "low": 2.357, "close": 2.362, "volume": 1143.08, "quote_volume": 2697.17811, "trades": 21, "taker_buy_volume": 967.0, "taker_buy_quote": 2281.63758}, {"ts": 1771080180000, "open": 2.361, "high": 2.363, "low": 2.361, "close": 2.363, "volume": 453.97, "quote_volume": 1072.11443, "trades": 6, "taker_buy_volume": 453.97, "taker_buy_quote": 1072.11443}, {"ts": 1771080240000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 3.63, "quote_volume": 8.57769, "trades": 1, "taker_buy_volume": 3.63, "taker_buy_quote": 8.57769}, {"ts": 1771080300000, "open": 2.359, "high": 2.359, "low": 2.32, "close": 2.344, "volume": 2733.24, "quote_volume": 6393.11869, "trades": 102, "taker_buy_volume": 786.8, "taker_buy_quote": 1842.04912}, {"ts": 1771080360000, "open": 2.344, "high": 2.344, "low": 2.313, "close": 2.339, "volume": 5400.66, "quote_volume": 12583.35297, "trades": 423, "taker_buy_volume": 1649.98, "taker_buy_quote": 3851.27943}, {"ts": 1771080420000, "open": 2.341, "high": 2.348, "low": 2.316, "close": 2.333, "volume": 2254.65, "quote_volume": 5260.45871, "trades": 197, "taker_buy_volume": 868.45, "taker_buy_quote": 2029.67412}, {"ts": 1771080480000, "open": 2.335, "high": 2.344, "low": 2.315, "close": 2.339, "volume": 4840.77, "quote_volume": 11272.17484, "trades": 198, "taker_buy_volume": 1531.5, "taker_buy_quote": 3575.75461}, {"ts": 1771080540000, "open": 2.334, "high": 2.338, "low": 2.309, "close": 2.338, "volume": 3760.05, "quote_volume": 8725.86613, "trades": 194, "taker_buy_volume": 1300.74, "taker_buy_quote": 3028.59871}, {"ts": 1771080600000, "open": 2.338, "high": 2.342, "low": 2.338, "close": 2.342, "volume": 28.35, "quote_volume": 66.34106, "trades": 8, "taker_buy_volume": 21.16, "taker_buy_quote": 49.53084}, {"ts": 1771080660000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 42.69, "quote_volume": 99.97998, "trades": 6, "taker_buy_volume": 42.69, "taker_buy_quote": 99.97998}, {"ts": 1771080720000, "open": 2.341, "high": 2.344, "low": 2.341, "close": 2.344, "volume": 241.14, "quote_volume": 564.67977, "trades": 8, "taker_buy_volume": 241.14, "taker_buy_quote": 564.67977}, {"ts": 1771080780000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080840000, "open": 2.344, "high": 2.345, "low": 2.344, "close": 2.345, "volume": 18.32, "quote_volume": 42.948, "trades": 3, "taker_buy_volume": 18.32, "taker_buy_quote": 42.948}, {"ts": 1771080900000, "open": 2.348, "high": 2.35, "low": 2.348, "close": 2.35, "volume": 28.86, "quote_volume": 67.79214, "trades": 4, "taker_buy_volume": 28.86, "taker_buy_quote": 67.79214}, {"ts": 1771080960000, "open": 2.345, "high": 2.356, "low": 2.344, "close": 2.355, "volume": 1101.33, "quote_volume": 2587.11388, "trades": 41, "taker_buy_volume": 1008.53, "taker_buy_quote": 2369.57361}, {"ts": 1771081020000, "open": 2.357, "high": 2.362, "low": 2.357, "close": 2.362, "volume": 214.51, "quote_volume": 506.5343, "trades": 15, "taker_buy_volume": 214.51, "taker_buy_quote": 506.5343}, {"ts": 1771081080000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081140000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081200000, "open": 2.359, "high": 2.362, "low": 2.359, "close": 2.361, "volume": 316.85, "quote_volume": 747.7011, "trades": 9, "taker_buy_volume": 316.85, "taker_buy_quote": 747.7011}, {"ts": 1771081260000, "open": 2.363, "high": 2.364, "low": 2.362, "close": 2.362, "volume": 296.08, "quote_volume": 699.61175, "trades": 16, "taker_buy_volume": 14.73, "taker_buy_quote": 34.81558}, {"ts": 1771081320000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 2.71, "quote_volume": 6.40373, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 6.40373}, {"ts": 1771081380000, "open": 2.363, "high": 2.371, "low": 2.363, "close": 2.365, "volume": 1279.98, "quote_volume": 3029.66954, "trades": 16, "taker_buy_volume": 1277.42, "taker_buy_quote": 3023.61514}, {"ts": 1771081440000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 29.6, "quote_volume": 70.0928, "trades": 5, "taker_buy_volume": 7.14, "taker_buy_quote": 16.90752}, {"ts": 1771081500000, "open": 2.363, "high": 2.363, "low": 2.361, "close": 2.361, "volume": 377.66, "quote_volume": 891.87375, "trades": 8, "taker_buy_volume": 167.64, "taker_buy_quote": 395.79804}, {"ts": 1771081560000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 104.92, "quote_volume": 247.82104, "trades": 1, "taker_buy_volume": 104.92, "taker_buy_quote": 247.82104}, {"ts": 1771081620000, "open": 2.361, "high": 2.362, "low": 2.361, "close": 2.362, "volume": 57.06, "quote_volume": 134.73579, "trades": 2, "taker_buy_volume": 57.06, "taker_buy_quote": 134.73579}, {"ts": 1771081680000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081800000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081860000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 2.354, "high": 2.355, "low": 2.354, "close": 2.355, "volume": 318.68, "quote_volume": 750.45147, "trades": 3, "taker_buy_volume": 318.68, "taker_buy_quote": 750.45147}, {"ts": 1771082160000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 6.29, "quote_volume": 14.81295, "trades": 1, "taker_buy_volume": 6.29, "taker_buy_quote": 14.81295}, {"ts": 1771082220000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082280000, "open": 2.353, "high": 2.353, "low": 2.352, "close": 2.352, "volume": 16.34, "quote_volume": 38.44018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082340000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082400000, "open": 2.358, "high": 2.358, "low": 2.355, "close": 2.355, "volume": 20.0, "quote_volume": 47.1345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 2.79, "quote_volume": 6.57324, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 6.57324}, {"ts": 1771082520000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082580000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082700000, "open": 2.358, "high": 2.363, "low": 2.358, "close": 2.363, "volume": 156.27, "quote_volume": 368.91309, "trades": 6, "taker_buy_volume": 156.27, "taker_buy_quote": 368.91309}, {"ts": 1771082760000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 20.0, "quote_volume": 47.12, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082820000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 4.86, "quote_volume": 11.46474, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 11.46474}, {"ts": 1771082880000, "open": 2.354, "high": 2.355, "low": 2.353, "close": 2.355, "volume": 39.5, "quote_volume": 92.96623, "trades": 5, "taker_buy_volume": 7.65, "taker_buy_quote": 18.01575}, {"ts": 1771082940000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 6.5, "quote_volume": 15.327, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 15.327}, {"ts": 1771083120000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083240000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083300000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 2.353, "high": 2.353, "low": 2.352, "close": 2.352, "volume": 14.7, "quote_volume": 34.58654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083480000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 31.3, "quote_volume": 73.6489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083540000, "open": 2.354, "high": 2.354, "low": 2.352, "close": 2.352, "volume": 13.49, "quote_volume": 31.75034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083600000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 100.0, "quote_volume": 235.2, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 235.2}, {"ts": 1771083780000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083840000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 75.32, "quote_volume": 177.15264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 100.0, "quote_volume": 235.1, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 235.1}, {"ts": 1771083960000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 45.05, "quote_volume": 105.9576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 12.15, "quote_volume": 28.56465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 2.352, "high": 2.354, "low": 2.352, "close": 2.354, "volume": 120.0, "quote_volume": 282.28, "trades": 10, "taker_buy_volume": 120.0, "taker_buy_quote": 282.28}, {"ts": 1771084260000, "open": 2.354, "high": 2.354, "low": 2.347, "close": 2.348, "volume": 4100.11, "quote_volume": 9634.91164, "trades": 50, "taker_buy_volume": 35.59, "taker_buy_quote": 83.5326}, {"ts": 1771084320000, "open": 2.347, "high": 2.347, "low": 2.344, "close": 2.344, "volume": 110.82, "quote_volume": 259.91449, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 2.345, "high": 2.345, "low": 2.344, "close": 2.344, "volume": 134.59, "quote_volume": 315.5885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 2.344, "high": 2.347, "low": 2.341, "close": 2.347, "volume": 915.66, "quote_volume": 2146.14264, "trades": 18, "taker_buy_volume": 401.3, "taker_buy_quote": 940.62256}, {"ts": 1771084560000, "open": 2.344, "high": 2.35, "low": 2.344, "close": 2.35, "volume": 239.51, "quote_volume": 562.41739, "trades": 7, "taker_buy_volume": 221.19, "taker_buy_quote": 519.47531}, {"ts": 1771084620000, "open": 2.351, "high": 2.351, "low": 2.349, "close": 2.349, "volume": 255.47, "quote_volume": 600.27693, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084740000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 7.99, "quote_volume": 18.7765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084860000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084920000, "open": 2.354, "high": 2.355, "low": 2.354, "close": 2.355, "volume": 33.56, "quote_volume": 79.00873, "trades": 3, "taker_buy_volume": 33.56, "taker_buy_quote": 79.00873}, {"ts": 1771084980000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085100000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085220000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085340000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085520000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 2.356, "high": 2.387, "low": 2.356, "close": 2.366, "volume": 6653.92, "quote_volume": 15795.35476, "trades": 223, "taker_buy_volume": 3746.34, "taker_buy_quote": 8890.00372}, {"ts": 1771085700000, "open": 2.361, "high": 2.361, "low": 2.357, "close": 2.357, "volume": 406.45, "quote_volume": 958.43934, "trades": 10, "taker_buy_volume": 57.13, "taker_buy_quote": 134.71254}, {"ts": 1771085760000, "open": 2.356, "high": 2.356, "low": 2.354, "close": 2.354, "volume": 218.2, "quote_volume": 513.99262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085820000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 535.78, "quote_volume": 1262.29268, "trades": 2, "taker_buy_volume": 535.78, "taker_buy_quote": 1262.29268}, {"ts": 1771085880000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 30.35, "quote_volume": 71.59565, "trades": 1, "taker_buy_volume": 30.35, "taker_buy_quote": 71.59565}, {"ts": 1771085940000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 16.83, "quote_volume": 39.7188, "trades": 2, "taker_buy_volume": 16.83, "taker_buy_quote": 39.7188}, {"ts": 1771086000000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 2.8, "quote_volume": 6.6108, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 6.6108}, {"ts": 1771086120000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 4.18, "quote_volume": 9.8439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086180000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086240000, "open": 2.355, "high": 2.355, "low": 2.352, "close": 2.352, "volume": 67.66, "quote_volume": 159.26376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 2.353, "high": 2.353, "low": 2.352, "close": 2.352, "volume": 90.56, "quote_volume": 213.03705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086360000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 4.89, "quote_volume": 11.51595, "trades": 1, "taker_buy_volume": 4.89, "taker_buy_quote": 11.51595}, {"ts": 1771086420000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 2.351, "high": 2.355, "low": 2.351, "close": 2.355, "volume": 12.64, "quote_volume": 29.7438, "trades": 2, "taker_buy_volume": 6.79, "taker_buy_quote": 15.99045}, {"ts": 1771086540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 2.352, "high": 2.352, "low": 2.35, "close": 2.351, "volume": 131.22, "quote_volume": 308.57413, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 5.57187}, {"ts": 1771086660000, "open": 2.349, "high": 2.349, "low": 2.346, "close": 2.346, "volume": 150.84, "quote_volume": 354.17009, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086720000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086780000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086840000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087020000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087140000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 14.96, "quote_volume": 35.26072, "trades": 1, "taker_buy_volume": 14.96, "taker_buy_quote": 35.26072}, {"ts": 1771087320000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087440000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087500000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087680000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087800000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 92.13, "quote_volume": 217.4268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087980000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 2.37, "quote_volume": 5.60031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 18.53, "quote_volume": 43.78639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088160000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 4.99, "quote_volume": 11.80135, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 11.80135}, {"ts": 1771088340000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 11.14, "quote_volume": 26.35724, "trades": 2, "taker_buy_volume": 11.14, "taker_buy_quote": 26.35724}, {"ts": 1771088520000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088580000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 2.364, "high": 2.364, "low": 2.362, "close": 2.362, "volume": 120.57, "quote_volume": 284.91848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088820000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088880000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 24.59, "quote_volume": 58.08158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088940000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089060000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089180000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 12.67, "quote_volume": 29.97722, "trades": 1, "taker_buy_volume": 12.67, "taker_buy_quote": 29.97722}, {"ts": 1771089240000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 20.28, "quote_volume": 47.90136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 38.1, "quote_volume": 90.1446, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 90.1446}, {"ts": 1771089360000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089420000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089480000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 5.05, "quote_volume": 11.96345, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 11.96345}, {"ts": 1771089600000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089660000, "open": 2.372, "high": 2.378, "low": 2.372, "close": 2.378, "volume": 169.4, "quote_volume": 402.08869, "trades": 8, "taker_buy_volume": 169.4, "taker_buy_quote": 402.08869}, {"ts": 1771089720000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 4.71, "quote_volume": 11.19567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089780000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089840000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 4.87, "quote_volume": 11.58573, "trades": 1, "taker_buy_volume": 4.87, "taker_buy_quote": 11.58573}, {"ts": 1771090020000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090080000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090140000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090200000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090440000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090500000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090560000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090620000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 103.83, "quote_volume": 245.55795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090680000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 103.81, "quote_volume": 245.61446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090800000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 9.71, "quote_volume": 23.0127, "trades": 1, "taker_buy_volume": 9.71, "taker_buy_quote": 23.0127}, {"ts": 1771090980000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091040000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091460000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 27.95, "quote_volume": 66.0179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 2.362, "high": 2.362, "low": 2.361, "close": 2.361, "volume": 21.67, "quote_volume": 51.16902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091580000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 2.36, "high": 2.36, "low": 2.358, "close": 2.358, "volume": 8.85, "quote_volume": 20.87676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092180000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 5.0, "quote_volume": 11.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092360000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 33.1, "quote_volume": 78.447, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 78.447}, {"ts": 1771092660000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 8.67, "quote_volume": 20.56524, "trades": 1, "taker_buy_volume": 8.67, "taker_buy_quote": 20.56524}, {"ts": 1771092720000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 15.15, "quote_volume": 35.98125, "trades": 1, "taker_buy_volume": 15.15, "taker_buy_quote": 35.98125}, {"ts": 1771092780000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 34.82, "quote_volume": 82.66268, "trades": 1, "taker_buy_volume": 34.82, "taker_buy_quote": 82.66268}, {"ts": 1771092840000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 2.375, "high": 2.375, "low": 2.372, "close": 2.372, "volume": 210.19, "quote_volume": 498.87691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 2.16, "quote_volume": 5.13216, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 5.13216}, {"ts": 1771093080000, "open": 2.377, "high": 2.381, "low": 2.377, "close": 2.38, "volume": 592.65, "quote_volume": 1409.58276, "trades": 12, "taker_buy_volume": 592.65, "taker_buy_quote": 1409.58276}, {"ts": 1771093140000, "open": 2.376, "high": 2.377, "low": 2.376, "close": 2.377, "volume": 22.95, "quote_volume": 54.54487, "trades": 4, "taker_buy_volume": 4.1, "taker_buy_quote": 9.7416}, {"ts": 1771093200000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093260000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093380000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093440000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093620000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093860000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 12.62, "quote_volume": 29.98512, "trades": 1, "taker_buy_volume": 12.62, "taker_buy_quote": 29.98512}, {"ts": 1771093980000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 7.26, "quote_volume": 17.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094280000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 2.64, "quote_volume": 6.26736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 9.57, "quote_volume": 22.73832, "trades": 1, "taker_buy_volume": 9.57, "taker_buy_quote": 22.73832}, {"ts": 1771094400000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 2.379, "high": 2.379, "low": 2.377, "close": 2.377, "volume": 96.63, "quote_volume": 229.75797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 96.91, "quote_volume": 230.21124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 2.375, "high": 2.375, "low": 2.373, "close": 2.373, "volume": 187.63, "quote_volume": 445.38406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 2.372, "high": 2.373, "low": 2.372, "close": 2.372, "volume": 218.23, "quote_volume": 517.70905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094760000, "open": 2.372, "high": 2.372, "low": 2.367, "close": 2.367, "volume": 304.99, "quote_volume": 723.07609, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 2.372, "high": 2.375, "low": 2.372, "close": 2.375, "volume": 154.6, "quote_volume": 366.96238, "trades": 9, "taker_buy_volume": 154.6, "taker_buy_quote": 366.96238}, {"ts": 1771094880000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095000000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 3.64, "quote_volume": 8.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 2.377, "high": 2.378, "low": 2.377, "close": 2.378, "volume": 36.46, "quote_volume": 86.67701, "trades": 4, "taker_buy_volume": 36.46, "taker_buy_quote": 86.67701}, {"ts": 1771095240000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095420000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 23.54, "quote_volume": 55.97812, "trades": 2, "taker_buy_volume": 21.02, "taker_buy_quote": 49.98556}, {"ts": 1771095540000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 4.25, "quote_volume": 10.11075, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 10.11075}, {"ts": 1771095660000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095780000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095960000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 8.28, "quote_volume": 19.73952, "trades": 1, "taker_buy_volume": 8.28, "taker_buy_quote": 19.73952}, {"ts": 1771096020000, "open": 2.381, "high": 2.381, "low": 2.375, "close": 2.375, "volume": 314.79, "quote_volume": 748.52042, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 6.3, "quote_volume": 14.9688, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 14.9688}, {"ts": 1771096140000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096560000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 6.24, "quote_volume": 14.7888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 16.21, "quote_volume": 38.43391, "trades": 1, "taker_buy_volume": 16.21, "taker_buy_quote": 38.43391}, {"ts": 1771096680000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 9.13, "quote_volume": 21.69288, "trades": 1, "taker_buy_volume": 9.13, "taker_buy_quote": 21.69288}, {"ts": 1771096740000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096800000, "open": 2.378, "high": 2.379, "low": 2.378, "close": 2.379, "volume": 19.32, "quote_volume": 45.95096, "trades": 2, "taker_buy_volume": 19.32, "taker_buy_quote": 45.95096}, {"ts": 1771096860000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097220000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097280000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 6.22, "quote_volume": 14.8347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097400000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 2.387, "high": 2.39, "low": 2.387, "close": 2.39, "volume": 10.51, "quote_volume": 25.11014, "trades": 2, "taker_buy_volume": 10.51, "taker_buy_quote": 25.11014}, {"ts": 1771097640000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097700000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 69.98, "quote_volume": 166.9023, "trades": 1, "taker_buy_volume": 69.98, "taker_buy_quote": 166.9023}, {"ts": 1771098000000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 14.81, "quote_volume": 35.38109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098360000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098420000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098540000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 5.3, "quote_volume": 12.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098720000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098960000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099080000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 42.15, "quote_volume": 100.7385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 10.66, "quote_volume": 25.46674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099440000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099620000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099740000, "open": 2.385, "high": 2.385, "low": 2.378, "close": 2.378, "volume": 70.65, "quote_volume": 168.27631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099800000, "open": 2.381, "high": 2.381, "low": 2.377, "close": 2.377, "volume": 98.0, "quote_volume": 233.00077, "trades": 5, "taker_buy_volume": 3.71, "taker_buy_quote": 8.83351}, {"ts": 1771099860000, "open": 2.379, "high": 2.402, "low": 2.379, "close": 2.399, "volume": 6730.46, "quote_volume": 16107.62393, "trades": 89, "taker_buy_volume": 3151.78, "taker_buy_quote": 7541.62479}, {"ts": 1771099920000, "open": 2.397, "high": 2.403, "low": 2.396, "close": 2.399, "volume": 78.98, "quote_volume": 189.54862, "trades": 13, "taker_buy_volume": 67.99, "taker_buy_quote": 163.20269}, {"ts": 1771099980000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 2.402, "high": 2.402, "low": 2.401, "close": 2.401, "volume": 328.97, "quote_volume": 789.86529, "trades": 3, "taker_buy_volume": 328.97, "taker_buy_quote": 789.86529}, {"ts": 1771100100000, "open": 2.403, "high": 2.427, "low": 2.403, "close": 2.418, "volume": 2429.06, "quote_volume": 5856.67983, "trades": 69, "taker_buy_volume": 1905.97, "taker_buy_quote": 4594.24937}, {"ts": 1771100160000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 22.01, "quote_volume": 53.17616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100220000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 5.05, "quote_volume": 12.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 2.422, "high": 2.429, "low": 2.422, "close": 2.426, "volume": 463.7, "quote_volume": 1124.45636, "trades": 16, "taker_buy_volume": 394.36, "taker_buy_quote": 956.30052}, {"ts": 1771100340000, "open": 2.426, "high": 2.43, "low": 2.425, "close": 2.425, "volume": 137.47, "quote_volume": 333.40443, "trades": 5, "taker_buy_volume": 6.58, "taker_buy_quote": 15.9894}, {"ts": 1771100400000, "open": 2.428, "high": 2.436, "low": 2.424, "close": 2.425, "volume": 462.68, "quote_volume": 1123.57628, "trades": 27, "taker_buy_volume": 291.32, "taker_buy_quote": 707.92242}, {"ts": 1771100460000, "open": 2.42, "high": 2.422, "low": 2.415, "close": 2.422, "volume": 1621.83, "quote_volume": 3924.09675, "trades": 33, "taker_buy_volume": 320.75, "taker_buy_quote": 775.76363}, {"ts": 1771100520000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 9.67, "quote_volume": 23.36272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100580000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 2.417, "high": 2.417, "low": 2.415, "close": 2.415, "volume": 224.14, "quote_volume": 541.48957, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 2.417, "high": 2.417, "low": 2.412, "close": 2.412, "volume": 9.57, "quote_volume": 23.10524, "trades": 3, "taker_buy_volume": 4.48, "taker_buy_quote": 10.82816}, {"ts": 1771100820000, "open": 2.412, "high": 2.412, "low": 2.411, "close": 2.411, "volume": 66.18, "quote_volume": 159.59912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 2.409, "high": 2.412, "low": 2.407, "close": 2.408, "volume": 399.79, "quote_volume": 962.58726, "trades": 15, "taker_buy_volume": 18.4, "taker_buy_quote": 44.3808}, {"ts": 1771101060000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 2.407, "high": 2.407, "low": 2.405, "close": 2.405, "volume": 664.79, "quote_volume": 1599.10716, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 2.403, "high": 2.403, "low": 2.402, "close": 2.402, "volume": 59.3, "quote_volume": 142.48379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 4.9, "quote_volume": 11.7649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101600000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101720000, "open": 2.407, "high": 2.407, "low": 2.406, "close": 2.406, "volume": 40.59, "quote_volume": 97.68514, "trades": 2, "taker_buy_volume": 25.6, "taker_buy_quote": 61.6192}, {"ts": 1771101780000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 41.56, "quote_volume": 99.99336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102020000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102080000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 21.06, "quote_volume": 50.73354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102140000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 18.32, "quote_volume": 44.13288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 15.23, "quote_volume": 36.68907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 21.73, "quote_volume": 52.32584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 10.68, "quote_volume": 25.71744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 22.29, "quote_volume": 53.67432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 21.0, "quote_volume": 50.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 2.41, "high": 2.411, "low": 2.41, "close": 2.411, "volume": 18.0, "quote_volume": 43.39015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 16.64, "quote_volume": 40.11904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 12.62, "quote_volume": 30.42682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 19.76, "quote_volume": 47.65104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 2.414, "high": 2.415, "low": 2.413, "close": 2.415, "volume": 25.69, "quote_volume": 62.01553, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 12.07}, {"ts": 1771102800000, "open": 2.414, "high": 2.418, "low": 2.414, "close": 2.416, "volume": 75.4, "quote_volume": 182.2004, "trades": 7, "taker_buy_volume": 34.55, "taker_buy_quote": 83.52562}, {"ts": 1771102860000, "open": 2.415, "high": 2.416, "low": 2.415, "close": 2.416, "volume": 24.06, "quote_volume": 58.11822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102920000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 6.76, "quote_volume": 16.33216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 2.415, "high": 2.415, "low": 2.413, "close": 2.413, "volume": 39.48, "quote_volume": 95.30538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 22.93, "quote_volume": 55.33009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 2.413, "high": 2.417, "low": 2.413, "close": 2.417, "volume": 44.89, "quote_volume": 108.44902, "trades": 5, "taker_buy_volume": 31.01, "taker_buy_quote": 74.95117}, {"ts": 1771103160000, "open": 2.42, "high": 2.423, "low": 2.419, "close": 2.422, "volume": 82.21, "quote_volume": 199.01986, "trades": 7, "taker_buy_volume": 23.55, "taker_buy_quote": 57.03458}, {"ts": 1771103220000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 22.11, "quote_volume": 53.55042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103280000, "open": 2.426, "high": 2.426, "low": 2.422, "close": 2.422, "volume": 19.27, "quote_volume": 46.69646, "trades": 4, "taker_buy_volume": 6.13, "taker_buy_quote": 14.87138}, {"ts": 1771103340000, "open": 2.422, "high": 2.429, "low": 2.422, "close": 2.425, "volume": 144.44, "quote_volume": 350.39983, "trades": 14, "taker_buy_volume": 28.94, "taker_buy_quote": 70.26027}, {"ts": 1771103400000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 23.81, "quote_volume": 57.73925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103460000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 9.87, "quote_volume": 23.93475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103520000, "open": 2.425, "high": 2.425, "low": 2.424, "close": 2.424, "volume": 16.96, "quote_volume": 41.11902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 2.426, "high": 2.43, "low": 2.426, "close": 2.428, "volume": 59.81, "quote_volume": 145.21905, "trades": 6, "taker_buy_volume": 15.72, "taker_buy_quote": 38.19337}, {"ts": 1771103640000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 20.62, "quote_volume": 50.06536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 2.428, "high": 2.432, "low": 2.428, "close": 2.431, "volume": 57.61, "quote_volume": 139.97318, "trades": 5, "taker_buy_volume": 4.88, "taker_buy_quote": 11.86816}, {"ts": 1771103760000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 21.56, "quote_volume": 52.3908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 20.66, "quote_volume": 50.2038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 2.43, "high": 2.435, "low": 2.43, "close": 2.433, "volume": 38.7, "quote_volume": 94.15423, "trades": 6, "taker_buy_volume": 6.44, "taker_buy_quote": 15.6814}, {"ts": 1771103940000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 19.84, "quote_volume": 48.25088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 12.33, "quote_volume": 29.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104060000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 106.89, "quote_volume": 259.95648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 19.26, "quote_volume": 46.82106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 2.43, "high": 2.431, "low": 2.425, "close": 2.425, "volume": 251.94, "quote_volume": 611.60033, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104240000, "open": 2.425, "high": 2.425, "low": 2.424, "close": 2.424, "volume": 24.51, "quote_volume": 59.42688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104300000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 19.89, "quote_volume": 48.21336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 20.55, "quote_volume": 49.8132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 2.427, "high": 2.427, "low": 2.425, "close": 2.425, "volume": 63.1, "quote_volume": 153.08126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 2.429, "high": 2.429, "low": 2.423, "close": 2.423, "volume": 20.72, "quote_volume": 50.2413, "trades": 4, "taker_buy_volume": 4.11, "taker_buy_quote": 9.98319}, {"ts": 1771104540000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 14.4, "quote_volume": 34.8768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 2.421, "high": 2.421, "low": 2.418, "close": 2.418, "volume": 27.75, "quote_volume": 67.14657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 2.418, "high": 2.418, "low": 2.415, "close": 2.415, "volume": 14.41, "quote_volume": 34.82973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 2.415, "high": 2.415, "low": 2.413, "close": 2.413, "volume": 20.59, "quote_volume": 49.69087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 293.67, "quote_volume": 709.19371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 2.414, "high": 2.414, "low": 2.411, "close": 2.413, "volume": 30.73, "quote_volume": 74.15747, "trades": 5, "taker_buy_volume": 14.65, "taker_buy_quote": 35.3651}, {"ts": 1771104900000, "open": 2.409, "high": 2.409, "low": 2.407, "close": 2.407, "volume": 40.67, "quote_volume": 97.92841, "trades": 5, "taker_buy_volume": 20.08, "taker_buy_quote": 48.35264}, {"ts": 1771104960000, "open": 2.408, "high": 2.412, "low": 2.407, "close": 2.411, "volume": 229.49, "quote_volume": 552.48078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105020000, "open": 2.412, "high": 2.412, "low": 2.411, "close": 2.411, "volume": 25.2, "quote_volume": 60.77425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 2.407, "high": 2.408, "low": 2.404, "close": 2.407, "volume": 212.69, "quote_volume": 511.55768, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105140000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 8.57, "quote_volume": 20.6587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 2.411, "high": 2.412, "low": 2.41, "close": 2.411, "volume": 31.72, "quote_volume": 76.48256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 2.412, "high": 2.414, "low": 2.412, "close": 2.414, "volume": 26.23, "quote_volume": 63.29487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 2.414, "high": 2.415, "low": 2.413, "close": 2.415, "volume": 20.32, "quote_volume": 49.05824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 25.16, "quote_volume": 60.78656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 2.416, "high": 2.417, "low": 2.415, "close": 2.415, "volume": 208.87, "quote_volume": 504.56258, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105500000, "open": 2.42, "high": 2.42, "low": 2.418, "close": 2.418, "volume": 123.26, "quote_volume": 298.08727, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 2.421, "high": 2.423, "low": 2.421, "close": 2.421, "volume": 25.27, "quote_volume": 61.19053, "trades": 7, "taker_buy_volume": 5.93, "taker_buy_quote": 14.36839}, {"ts": 1771105620000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105680000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105860000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 140.68, "quote_volume": 340.58628, "trades": 2, "taker_buy_volume": 140.68, "taker_buy_quote": 340.58628}, {"ts": 1771105980000, "open": 2.421, "high": 2.425, "low": 2.419, "close": 2.425, "volume": 200.79, "quote_volume": 485.92169, "trades": 6, "taker_buy_volume": 10.9, "taker_buy_quote": 26.4325}, {"ts": 1771106040000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106280000, "open": 2.422, "high": 2.422, "low": 2.42, "close": 2.42, "volume": 134.72, "quote_volume": 326.16864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 50.15, "quote_volume": 121.61375, "trades": 2, "taker_buy_volume": 50.15, "taker_buy_quote": 121.61375}, {"ts": 1771106400000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 20.38, "quote_volume": 49.38074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 2.426, "high": 2.427, "low": 2.426, "close": 2.427, "volume": 51.98, "quote_volume": 126.11052, "trades": 3, "taker_buy_volume": 51.98, "taker_buy_quote": 126.11052}, {"ts": 1771106520000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106580000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 31.89, "quote_volume": 77.36514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 7.56, "quote_volume": 18.36324, "trades": 1, "taker_buy_volume": 7.56, "taker_buy_quote": 18.36324}, {"ts": 1771106700000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106760000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106820000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 2.431, "high": 2.431, "low": 2.428, "close": 2.429, "volume": 33.27, "quote_volume": 80.80613, "trades": 3, "taker_buy_volume": 3.29, "taker_buy_quote": 7.99799}, {"ts": 1771106940000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107000000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107060000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 7.65, "quote_volume": 18.6048, "trades": 1, "taker_buy_volume": 7.65, "taker_buy_quote": 18.6048}, {"ts": 1771107120000, "open": 2.432, "high": 2.434, "low": 2.432, "close": 2.434, "volume": 54.87, "quote_volume": 133.49858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107180000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 6.13, "quote_volume": 14.92655, "trades": 1, "taker_buy_volume": 6.13, "taker_buy_quote": 14.92655}, {"ts": 1771107240000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 6.0, "quote_volume": 14.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 7.65, "quote_volume": 18.58185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107480000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107660000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 5.0, "quote_volume": 12.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 39.95, "quote_volume": 96.9986, "trades": 6, "taker_buy_volume": 39.95, "taker_buy_quote": 96.9986}, {"ts": 1771107780000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 2.428, "high": 2.428, "low": 2.427, "close": 2.427, "volume": 4.82, "quote_volume": 11.70288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 2.433, "high": 2.433, "low": 2.43, "close": 2.43, "volume": 19.11, "quote_volume": 46.48713, "trades": 2, "taker_buy_volume": 16.61, "taker_buy_quote": 40.41213}, {"ts": 1771108140000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 2.436, "high": 2.436, "low": 2.433, "close": 2.433, "volume": 25.98, "quote_volume": 63.26444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 6.53, "quote_volume": 15.92014, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 15.92014}, {"ts": 1771108620000, "open": 2.439, "high": 2.442, "low": 2.438, "close": 2.439, "volume": 58.66, "quote_volume": 143.12681, "trades": 10, "taker_buy_volume": 11.88, "taker_buy_quote": 29.00502}, {"ts": 1771108680000, "open": 2.441, "high": 2.441, "low": 2.439, "close": 2.439, "volume": 18.95, "quote_volume": 46.25693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 2.13, "quote_volume": 5.20572, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 5.20572}, {"ts": 1771108920000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 14.22, "quote_volume": 34.71102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 2.438, "high": 2.442, "low": 2.435, "close": 2.439, "volume": 132.79, "quote_volume": 323.68493, "trades": 21, "taker_buy_volume": 2.16, "taker_buy_quote": 5.27472}, {"ts": 1771109040000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 2.442, "high": 2.444, "low": 2.442, "close": 2.444, "volume": 7.27, "quote_volume": 17.75784, "trades": 2, "taker_buy_volume": 7.27, "taker_buy_quote": 17.75784}, {"ts": 1771109220000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 2.25, "quote_volume": 5.499, "trades": 1, "taker_buy_volume": 2.25, "taker_buy_quote": 5.499}, {"ts": 1771109280000, "open": 2.444, "high": 2.445, "low": 2.444, "close": 2.445, "volume": 2.25, "quote_volume": 5.50049, "trades": 2, "taker_buy_volume": 2.25, "taker_buy_quote": 5.50049}, {"ts": 1771109340000, "open": 2.445, "high": 2.446, "low": 2.445, "close": 2.446, "volume": 10.22, "quote_volume": 24.98977, "trades": 2, "taker_buy_volume": 10.22, "taker_buy_quote": 24.98977}, {"ts": 1771109400000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 688.32, "quote_volume": 1679.5008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 2.434, "high": 2.437, "low": 2.434, "close": 2.437, "volume": 18.09, "quote_volume": 44.05322, "trades": 4, "taker_buy_volume": 18.09, "taker_buy_quote": 44.05322}, {"ts": 1771110180000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110300000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110480000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 25.72, "quote_volume": 62.8854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 12.07, "quote_volume": 29.51115, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.51115}, {"ts": 1771110780000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110840000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 23.9, "quote_volume": 58.4594, "trades": 3, "taker_buy_volume": 4.77, "taker_buy_quote": 11.66742}, {"ts": 1771110900000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 23.46, "quote_volume": 57.40662, "trades": 4, "taker_buy_volume": 9.17, "taker_buy_quote": 22.43899}, {"ts": 1771110960000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 4.94, "quote_volume": 12.103, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 12.103}, {"ts": 1771111080000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 10.75, "quote_volume": 26.2515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111200000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111260000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 3.7, "quote_volume": 9.0243, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 9.0243}, {"ts": 1771111320000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 2.435, "high": 2.435, "low": 2.433, "close": 2.433, "volume": 17.7, "quote_volume": 43.0835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111440000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111560000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 4.8, "quote_volume": 11.6832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 12.07, "quote_volume": 29.37838, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.37838}, {"ts": 1771111680000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111980000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 2.57, "quote_volume": 6.25281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 5.96, "quote_volume": 14.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112220000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 2.19, "quote_volume": 5.33046, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 5.33046}, {"ts": 1771112460000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112700000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 2.45, "quote_volume": 5.9682, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 5.9682}, {"ts": 1771113240000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 9.66, "quote_volume": 23.54142, "trades": 3, "taker_buy_volume": 9.66, "taker_buy_quote": 23.54142}, {"ts": 1771113360000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 5.6, "quote_volume": 13.6472, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 13.6472}, {"ts": 1771113420000, "open": 2.437, "high": 2.44, "low": 2.437, "close": 2.437, "volume": 271.11, "quote_volume": 660.70488, "trades": 5, "taker_buy_volume": 232.99, "taker_buy_quote": 567.80644}, {"ts": 1771113480000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 8.4, "quote_volume": 20.4624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113660000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113720000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 14.41, "quote_volume": 35.00189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 5.0, "quote_volume": 12.145, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.145}, {"ts": 1771113840000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 7.07, "quote_volume": 17.1801, "trades": 1, "taker_buy_volume": 7.07, "taker_buy_quote": 17.1801}, {"ts": 1771113900000, "open": 2.431, "high": 2.432, "low": 2.431, "close": 2.432, "volume": 12.07, "quote_volume": 29.34924, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.34924}, {"ts": 1771113960000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 12.07, "quote_volume": 29.3301, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.3301}, {"ts": 1771114020000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114080000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 5.54, "quote_volume": 13.44558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114140000, "open": 2.428, "high": 2.434, "low": 2.428, "close": 2.434, "volume": 284.55, "quote_volume": 691.72809, "trades": 12, "taker_buy_volume": 284.55, "taker_buy_quote": 691.72809}, {"ts": 1771114200000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114440000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 12.07, "quote_volume": 29.31803, "trades": 3, "taker_buy_volume": 12.07, "taker_buy_quote": 29.31803}, {"ts": 1771114560000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114620000, "open": 2.424, "high": 2.424, "low": 2.421, "close": 2.423, "volume": 62.71, "quote_volume": 151.90402, "trades": 9, "taker_buy_volume": 12.07, "taker_buy_quote": 29.24561}, {"ts": 1771114680000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114800000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 2.427, "high": 2.427, "low": 2.426, "close": 2.426, "volume": 9.63, "quote_volume": 23.36945, "trades": 2, "taker_buy_volume": 7.07, "taker_buy_quote": 17.15889}, {"ts": 1771114920000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 20.18, "quote_volume": 48.91632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 41.23, "quote_volume": 99.98275, "trades": 2, "taker_buy_volume": 41.23, "taker_buy_quote": 99.98275}, {"ts": 1771115160000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115220000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 12.07, "quote_volume": 29.25768, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.25768}, {"ts": 1771115460000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115520000, "open": 2.424, "high": 2.424, "low": 2.423, "close": 2.423, "volume": 130.48, "quote_volume": 316.19116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 3.34, "quote_volume": 8.0995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115640000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 40.92, "quote_volume": 99.19008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115940000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116120000, "open": 2.423, "high": 2.423, "low": 2.418, "close": 2.42, "volume": 237.77, "quote_volume": 575.71969, "trades": 13, "taker_buy_volume": 7.07, "taker_buy_quote": 17.1094}, {"ts": 1771116180000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 6.8, "quote_volume": 16.456, "trades": 1, "taker_buy_volume": 6.8, "taker_buy_quote": 16.456}, {"ts": 1771116240000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 5.0, "quote_volume": 12.105, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.105}, {"ts": 1771116360000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 5.0, "quote_volume": 12.08, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.08}, {"ts": 1771116540000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116600000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116780000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116840000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 5.0, "quote_volume": 12.11, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.11}, {"ts": 1771116900000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116960000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117080000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 9.27, "quote_volume": 22.47048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117260000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117320000, "open": 2.429, "high": 2.43, "low": 2.429, "close": 2.43, "volume": 99.47, "quote_volume": 241.68321, "trades": 5, "taker_buy_volume": 76.23, "taker_buy_quote": 185.23325}, {"ts": 1771117380000, "open": 2.432, "high": 2.433, "low": 2.432, "close": 2.433, "volume": 44.44, "quote_volume": 108.11228, "trades": 3, "taker_buy_volume": 44.44, "taker_buy_quote": 108.11228}, {"ts": 1771117440000, "open": 2.434, "high": 2.435, "low": 2.434, "close": 2.435, "volume": 71.18, "quote_volume": 173.28183, "trades": 8, "taker_buy_volume": 32.74, "taker_buy_quote": 79.71887}, {"ts": 1771117500000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 14.25, "quote_volume": 34.713, "trades": 1, "taker_buy_volume": 14.25, "taker_buy_quote": 34.713}, {"ts": 1771117560000, "open": 2.438, "high": 2.439, "low": 2.438, "close": 2.439, "volume": 21.89, "quote_volume": 53.37282, "trades": 3, "taker_buy_volume": 21.89, "taker_buy_quote": 53.37282}, {"ts": 1771117620000, "open": 2.441, "high": 2.467, "low": 2.435, "close": 2.446, "volume": 2391.73, "quote_volume": 5866.32171, "trades": 112, "taker_buy_volume": 1160.63, "taker_buy_quote": 2848.09243}, {"ts": 1771117680000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 5.0, "quote_volume": 12.23, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.23}, {"ts": 1771117800000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117860000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 2.442, "high": 2.442, "low": 2.438, "close": 2.438, "volume": 94.88, "quote_volume": 231.39411, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 3.02, "quote_volume": 7.35974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 2.436, "high": 2.436, "low": 2.433, "close": 2.433, "volume": 30.4, "quote_volume": 74.03406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118460000, "open": 2.43, "high": 2.43, "low": 2.412, "close": 2.42, "volume": 1470.61, "quote_volume": 3554.24403, "trades": 34, "taker_buy_volume": 1104.4, "taker_buy_quote": 2668.82157}, {"ts": 1771118520000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118760000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 5.0, "quote_volume": 12.115, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 12.115}, {"ts": 1771118880000, "open": 2.415, "high": 2.415, "low": 2.413, "close": 2.413, "volume": 24.25, "quote_volume": 58.5418, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 12.065}, {"ts": 1771118940000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119000000, "open": 2.414, "high": 2.419, "low": 2.414, "close": 2.416, "volume": 20.67, "quote_volume": 49.96985, "trades": 3, "taker_buy_volume": 11.95, "taker_buy_quote": 28.90705}, {"ts": 1771119060000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119180000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 43.08, "quote_volume": 104.38284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 2.419, "high": 2.419, "low": 2.418, "close": 2.418, "volume": 22.76, "quote_volume": 55.04304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 9.51, "quote_volume": 23.04273, "trades": 1, "taker_buy_volume": 9.51, "taker_buy_quote": 23.04273}, {"ts": 1771119540000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 10.82, "quote_volume": 26.21686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 46.69, "quote_volume": 113.26994, "trades": 2, "taker_buy_volume": 46.69, "taker_buy_quote": 113.26994}, {"ts": 1771119720000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 8.8, "quote_volume": 21.3664, "trades": 1, "taker_buy_volume": 8.8, "taker_buy_quote": 21.3664}, {"ts": 1771119780000, "open": 2.423, "high": 2.423, "low": 2.422, "close": 2.422, "volume": 15.95, "quote_volume": 38.6377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120080000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120200000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 4.18, "quote_volume": 10.1365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120260000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 18.59, "quote_volume": 45.08075, "trades": 1, "taker_buy_volume": 18.59, "taker_buy_quote": 45.08075}, {"ts": 1771120560000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 107.89, "quote_volume": 261.74114, "trades": 2, "taker_buy_volume": 107.89, "taker_buy_quote": 261.74114}, {"ts": 1771120620000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120680000, "open": 2.432, "high": 2.434, "low": 2.432, "close": 2.434, "volume": 22.52, "quote_volume": 54.79104, "trades": 6, "taker_buy_volume": 22.52, "taker_buy_quote": 54.79104}, {"ts": 1771120740000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 5.35, "quote_volume": 13.02725, "trades": 1, "taker_buy_volume": 5.35, "taker_buy_quote": 13.02725}, {"ts": 1771120800000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 7.08, "quote_volume": 17.26104, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 17.26104}, {"ts": 1771120860000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 15.34, "quote_volume": 37.39892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120980000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 4.93, "quote_volume": 12.03413, "trades": 1, "taker_buy_volume": 4.93, "taker_buy_quote": 12.03413}, {"ts": 1771121100000, "open": 2.444, "high": 2.444, "low": 2.443, "close": 2.443, "volume": 29.07, "quote_volume": 71.02253, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 11.04688}, {"ts": 1771121160000, "open": 2.447, "high": 2.45, "low": 2.445, "close": 2.445, "volume": 84.12, "quote_volume": 205.7657, "trades": 9, "taker_buy_volume": 10.03, "taker_buy_quote": 24.56111}, {"ts": 1771121220000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 2.445, "high": 2.445, "low": 2.439, "close": 2.439, "volume": 80.55, "quote_volume": 196.75803, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121340000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 11.92, "quote_volume": 29.06096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 5.14, "quote_volume": 12.50562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121460000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 2.437, "high": 2.437, "low": 2.433, "close": 2.433, "volume": 247.05, "quote_volume": 601.21349, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 4.46, "quote_volume": 10.85118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 2.43, "high": 2.43, "low": 2.427, "close": 2.427, "volume": 44.4, "quote_volume": 107.87337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 4.44, "quote_volume": 10.76256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 38.12, "quote_volume": 92.6316, "trades": 1, "taker_buy_volume": 38.12, "taker_buy_quote": 92.6316}, {"ts": 1771122240000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122720000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 2.421, "high": 2.421, "low": 2.418, "close": 2.418, "volume": 11.55, "quote_volume": 27.94707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122840000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122900000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122960000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.88, "quote_volume": 11.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123020000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 12.32, "quote_volume": 29.80208, "trades": 1, "taker_buy_volume": 12.32, "taker_buy_quote": 29.80208}, {"ts": 1771123140000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123200000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123320000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123560000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123620000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 11.24, "quote_volume": 27.18956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123920000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123980000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 4.63, "quote_volume": 11.24627, "trades": 1, "taker_buy_volume": 4.63, "taker_buy_quote": 11.24627}, {"ts": 1771124580000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 25.45, "quote_volume": 61.81805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124880000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125000000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 5.56, "quote_volume": 13.50524, "trades": 1, "taker_buy_volume": 5.56, "taker_buy_quote": 13.50524}, {"ts": 1771125060000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 19.12, "quote_volume": 46.4616, "trades": 4, "taker_buy_volume": 19.12, "taker_buy_quote": 46.4616}, {"ts": 1771125300000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125420000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 2.431, "high": 2.431, "low": 2.43, "close": 2.43, "volume": 66.52, "quote_volume": 161.68172, "trades": 7, "taker_buy_volume": 20.08, "taker_buy_quote": 48.7944}, {"ts": 1771125540000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 23.2, "quote_volume": 56.4224, "trades": 5, "taker_buy_volume": 23.2, "taker_buy_quote": 56.4224}, {"ts": 1771125780000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 8.24, "quote_volume": 20.01496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 12.73, "quote_volume": 30.90844, "trades": 1, "taker_buy_volume": 12.73, "taker_buy_quote": 30.90844}, {"ts": 1771126020000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 5.44, "quote_volume": 13.1648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 2.416, "high": 2.416, "low": 2.412, "close": 2.412, "volume": 182.11, "quote_volume": 439.55125, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126440000, "open": 2.41, "high": 2.41, "low": 2.402, "close": 2.406, "volume": 251.26, "quote_volume": 604.44514, "trades": 25, "taker_buy_volume": 43.06, "taker_buy_quote": 103.55149}, {"ts": 1771126500000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126560000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 12.45, "quote_volume": 29.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126620000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 4.3, "quote_volume": 10.3071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126680000, "open": 2.394, "high": 2.394, "low": 2.391, "close": 2.393, "volume": 101.61, "quote_volume": 243.14732, "trades": 11, "taker_buy_volume": 68.64, "taker_buy_quote": 164.26854}, {"ts": 1771126740000, "open": 2.397, "high": 2.4, "low": 2.397, "close": 2.4, "volume": 51.82, "quote_volume": 124.26521, "trades": 5, "taker_buy_volume": 51.82, "taker_buy_quote": 124.26521}, {"ts": 1771126800000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126860000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 12.65, "quote_volume": 30.34735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126980000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127040000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127100000, "open": 2.405, "high": 2.411, "low": 2.405, "close": 2.411, "volume": 27.25, "quote_volume": 65.591, "trades": 4, "taker_buy_volume": 27.25, "taker_buy_quote": 65.591}, {"ts": 1771127160000, "open": 2.414, "high": 2.42, "low": 2.414, "close": 2.42, "volume": 20.63, "quote_volume": 49.85194, "trades": 3, "taker_buy_volume": 20.63, "taker_buy_quote": 49.85194}, {"ts": 1771127220000, "open": 2.423, "high": 2.426, "low": 2.418, "close": 2.418, "volume": 85.53, "quote_volume": 207.04375, "trades": 7, "taker_buy_volume": 28.7, "taker_buy_quote": 69.58954}, {"ts": 1771127280000, "open": 2.418, "high": 2.421, "low": 2.418, "close": 2.421, "volume": 20.29, "quote_volume": 49.08318, "trades": 2, "taker_buy_volume": 7.32, "taker_buy_quote": 17.72172}, {"ts": 1771127340000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127460000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127700000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 4.86, "quote_volume": 11.80494, "trades": 2, "taker_buy_volume": 4.86, "taker_buy_quote": 11.80494}, {"ts": 1771127760000, "open": 2.429, "high": 2.43, "low": 2.429, "close": 2.43, "volume": 2.43, "quote_volume": 5.9034, "trades": 2, "taker_buy_volume": 2.43, "taker_buy_quote": 5.9034}, {"ts": 1771127820000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 6.3, "quote_volume": 15.3216, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 15.3216}, {"ts": 1771127880000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 9.68, "quote_volume": 23.55144, "trades": 1, "taker_buy_volume": 9.68, "taker_buy_quote": 23.55144}, {"ts": 1771127940000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 23.02, "quote_volume": 55.98464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128060000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128120000, "open": 2.435, "high": 2.435, "low": 2.434, "close": 2.434, "volume": 22.41, "quote_volume": 54.55653, "trades": 5, "taker_buy_volume": 10.59, "taker_buy_quote": 25.78665}, {"ts": 1771128180000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128240000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 10.52, "quote_volume": 25.59516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128420000, "open": 2.429, "high": 2.439, "low": 2.429, "close": 2.439, "volume": 85.41, "quote_volume": 207.63251, "trades": 7, "taker_buy_volume": 5.19, "taker_buy_quote": 12.65322}, {"ts": 1771128480000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128540000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128600000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128660000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128780000, "open": 2.441, "high": 2.444, "low": 2.441, "close": 2.442, "volume": 11.68, "quote_volume": 28.52597, "trades": 3, "taker_buy_volume": 9.19, "taker_buy_quote": 22.44539}, {"ts": 1771128840000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128960000, "open": 2.447, "high": 2.451, "low": 2.447, "close": 2.451, "volume": 22.01, "quote_volume": 53.91107, "trades": 3, "taker_buy_volume": 22.01, "taker_buy_quote": 53.91107}, {"ts": 1771129020000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 253.78, "quote_volume": 620.99966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129080000, "open": 2.444, "high": 2.451, "low": 2.444, "close": 2.444, "volume": 589.17, "quote_volume": 1441.53716, "trades": 17, "taker_buy_volume": 578.32, "taker_buy_quote": 1415.01976}, {"ts": 1771129140000, "open": 2.443, "high": 2.443, "low": 2.439, "close": 2.439, "volume": 23.14, "quote_volume": 56.48486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129200000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129260000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 2.434, "high": 2.441, "low": 2.433, "close": 2.439, "volume": 1557.6, "quote_volume": 3794.94598, "trades": 26, "taker_buy_volume": 1007.95, "taker_buy_quote": 2457.10463}, {"ts": 1771129380000, "open": 2.436, "high": 2.436, "low": 2.435, "close": 2.435, "volume": 11.08, "quote_volume": 26.98698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 2.435, "high": 2.436, "low": 2.435, "close": 2.436, "volume": 14.25, "quote_volume": 34.70593, "trades": 2, "taker_buy_volume": 14.25, "taker_buy_quote": 34.70593}, {"ts": 1771129560000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 2.435, "high": 2.439, "low": 2.435, "close": 2.439, "volume": 7.44, "quote_volume": 18.11788, "trades": 2, "taker_buy_volume": 7.44, "taker_buy_quote": 18.11788}, {"ts": 1771129680000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129740000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 2.433, "high": 2.434, "low": 2.433, "close": 2.434, "volume": 24.6, "quote_volume": 59.85786, "trades": 3, "taker_buy_volume": 24.6, "taker_buy_quote": 59.85786}, {"ts": 1771129920000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 231.76, "quote_volume": 564.75589, "trades": 4, "taker_buy_volume": 231.76, "taker_buy_quote": 564.75589}, {"ts": 1771130040000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 91.09, "quote_volume": 222.16851, "trades": 3, "taker_buy_volume": 74.72, "taker_buy_quote": 182.24208}, {"ts": 1771130100000, "open": 2.442, "high": 2.444, "low": 2.442, "close": 2.444, "volume": 112.45, "quote_volume": 274.70744, "trades": 5, "taker_buy_volume": 112.45, "taker_buy_quote": 274.70744}, {"ts": 1771130160000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130220000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 5.83, "quote_volume": 14.24852, "trades": 1, "taker_buy_volume": 5.83, "taker_buy_quote": 14.24852}, {"ts": 1771130280000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130460000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130520000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 4.08, "quote_volume": 9.9756, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 9.9756}, {"ts": 1771130640000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130760000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 2.444, "high": 2.453, "low": 2.444, "close": 2.45, "volume": 940.03, "quote_volume": 2302.8903, "trades": 35, "taker_buy_volume": 547.48, "taker_buy_quote": 1340.94472}, {"ts": 1771130880000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 9.5, "quote_volume": 23.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 2.452, "high": 2.477, "low": 2.449, "close": 2.472, "volume": 8804.27, "quote_volume": 21680.25974, "trades": 138, "taker_buy_volume": 4221.78, "taker_buy_quote": 10387.84583}, {"ts": 1771131300000, "open": 2.472, "high": 2.483, "low": 2.472, "close": 2.483, "volume": 299.08, "quote_volume": 741.45747, "trades": 31, "taker_buy_volume": 281.5, "taker_buy_quote": 697.88232}, {"ts": 1771131360000, "open": 2.484, "high": 2.49, "low": 2.478, "close": 2.485, "volume": 3706.23, "quote_volume": 9218.95216, "trades": 72, "taker_buy_volume": 825.97, "taker_buy_quote": 2052.1298}, {"ts": 1771131420000, "open": 2.484, "high": 2.484, "low": 2.481, "close": 2.481, "volume": 93.75, "quote_volume": 232.77776, "trades": 6, "taker_buy_volume": 48.63, "taker_buy_quote": 120.79692}, {"ts": 1771131480000, "open": 2.485, "high": 2.486, "low": 2.485, "close": 2.486, "volume": 183.47, "quote_volume": 455.9769, "trades": 6, "taker_buy_volume": 183.47, "taker_buy_quote": 455.9769}, {"ts": 1771131540000, "open": 2.486, "high": 2.487, "low": 2.485, "close": 2.485, "volume": 220.35, "quote_volume": 547.89605, "trades": 10, "taker_buy_volume": 195.95, "taker_buy_quote": 487.26205}, {"ts": 1771131600000, "open": 2.485, "high": 2.485, "low": 2.484, "close": 2.484, "volume": 28.31, "quote_volume": 70.3428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 2.489, "high": 2.492, "low": 2.487, "close": 2.492, "volume": 125.13, "quote_volume": 311.57413, "trades": 13, "taker_buy_volume": 88.43, "taker_buy_quote": 220.30123}, {"ts": 1771131720000, "open": 2.491, "high": 2.509, "low": 2.491, "close": 2.503, "volume": 2185.88, "quote_volume": 5462.36567, "trades": 61, "taker_buy_volume": 1012.54, "taker_buy_quote": 2528.26269}, {"ts": 1771131780000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 3.99, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 3.99, "taker_buy_quote": 10.00692}, {"ts": 1771131840000, "open": 2.503, "high": 2.503, "low": 2.485, "close": 2.486, "volume": 788.52, "quote_volume": 1971.04614, "trades": 30, "taker_buy_volume": 18.2, "taker_buy_quote": 45.3999}, {"ts": 1771131900000, "open": 2.491, "high": 2.491, "low": 2.485, "close": 2.485, "volume": 37.97, "quote_volume": 94.49429, "trades": 5, "taker_buy_volume": 14.02, "taker_buy_quote": 34.92382}, {"ts": 1771131960000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132080000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132140000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 2.49, "high": 2.493, "low": 2.49, "close": 2.49, "volume": 172.88, "quote_volume": 430.51374, "trades": 5, "taker_buy_volume": 143.32, "taker_buy_quote": 356.90934}, {"ts": 1771132260000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132440000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 5.18, "quote_volume": 12.88784, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 12.88784}, {"ts": 1771132620000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132680000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 9.86, "quote_volume": 24.54154, "trades": 1, "taker_buy_volume": 9.86, "taker_buy_quote": 24.54154}, {"ts": 1771132980000, "open": 2.485, "high": 2.485, "low": 2.484, "close": 2.484, "volume": 29.53, "quote_volume": 73.37466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 2.96, "quote_volume": 7.36152, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 7.36152}, {"ts": 1771133100000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 4.24, "quote_volume": 10.56184, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 10.56184}, {"ts": 1771133220000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133280000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 2.498, "high": 2.532, "low": 2.498, "close": 2.532, "volume": 1829.23, "quote_volume": 4606.86231, "trades": 151, "taker_buy_volume": 1317.08, "taker_buy_quote": 3313.90731}, {"ts": 1771133400000, "open": 2.528, "high": 2.528, "low": 2.517, "close": 2.518, "volume": 671.46, "quote_volume": 1693.17183, "trades": 27, "taker_buy_volume": 49.05, "taker_buy_quote": 123.95103}, {"ts": 1771133460000, "open": 2.522, "high": 2.528, "low": 2.522, "close": 2.528, "volume": 39.65, "quote_volume": 100.13314, "trades": 8, "taker_buy_volume": 32.94, "taker_buy_quote": 83.21052}, {"ts": 1771133520000, "open": 2.531, "high": 2.535, "low": 2.525, "close": 2.529, "volume": 277.52, "quote_volume": 701.28786, "trades": 38, "taker_buy_volume": 185.17, "taker_buy_quote": 468.01176}, {"ts": 1771133580000, "open": 2.53, "high": 2.533, "low": 2.53, "close": 2.53, "volume": 45.99, "quote_volume": 116.40159, "trades": 8, "taker_buy_volume": 34.91, "taker_buy_quote": 88.35963}, {"ts": 1771133640000, "open": 2.532, "high": 2.532, "low": 2.53, "close": 2.53, "volume": 41.68, "quote_volume": 105.49024, "trades": 6, "taker_buy_volume": 19.92, "taker_buy_quote": 50.43744}, {"ts": 1771133700000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 4.98, "quote_volume": 12.61434, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.61434}, {"ts": 1771133760000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133880000, "open": 2.53, "high": 2.53, "low": 2.528, "close": 2.528, "volume": 21.66, "quote_volume": 54.76993, "trades": 3, "taker_buy_volume": 8.47, "taker_buy_quote": 21.42561}, {"ts": 1771133940000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 2.53, "high": 2.53, "low": 2.528, "close": 2.528, "volume": 30.21, "quote_volume": 76.38084, "trades": 2, "taker_buy_volume": 4.98, "taker_buy_quote": 12.5994}, {"ts": 1771134060000, "open": 2.529, "high": 2.529, "low": 2.527, "close": 2.527, "volume": 22.74, "quote_volume": 57.47394, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 12.59442}, {"ts": 1771134120000, "open": 2.532, "high": 2.532, "low": 2.529, "close": 2.529, "volume": 34.04, "quote_volume": 86.13063, "trades": 3, "taker_buy_volume": 14.49, "taker_buy_quote": 36.68868}, {"ts": 1771134180000, "open": 2.53, "high": 2.533, "low": 2.53, "close": 2.533, "volume": 22.7, "quote_volume": 57.44144, "trades": 2, "taker_buy_volume": 3.48, "taker_buy_quote": 8.81484}, {"ts": 1771134240000, "open": 2.533, "high": 2.534, "low": 2.533, "close": 2.534, "volume": 18.94, "quote_volume": 47.98, "trades": 2, "taker_buy_volume": 18.94, "taker_buy_quote": 47.98}, {"ts": 1771134300000, "open": 2.536, "high": 2.54, "low": 2.536, "close": 2.54, "volume": 322.41, "quote_volume": 817.74904, "trades": 13, "taker_buy_volume": 54.21, "taker_buy_quote": 137.51785}, {"ts": 1771134360000, "open": 2.541, "high": 2.543, "low": 2.54, "close": 2.541, "volume": 134.54, "quote_volume": 341.89173, "trades": 13, "taker_buy_volume": 15.77, "taker_buy_quote": 40.08573}, {"ts": 1771134420000, "open": 2.542, "high": 2.542, "low": 2.536, "close": 2.536, "volume": 405.03, "quote_volume": 1029.18212, "trades": 4, "taker_buy_volume": 16.09, "taker_buy_quote": 40.90078}, {"ts": 1771134480000, "open": 2.535, "high": 2.535, "low": 2.532, "close": 2.532, "volume": 12.88, "quote_volume": 32.62431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 2.534, "high": 2.534, "low": 2.533, "close": 2.533, "volume": 209.87, "quote_volume": 531.77246, "trades": 3, "taker_buy_volume": 171.75, "taker_buy_quote": 435.2145}, {"ts": 1771134600000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 23.12, "quote_volume": 58.6092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134660000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 7.45, "quote_volume": 18.8485, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 12.5994}, {"ts": 1771134720000, "open": 2.531, "high": 2.531, "low": 2.527, "close": 2.531, "volume": 36.79, "quote_volume": 93.08373, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 12.60438}, {"ts": 1771134780000, "open": 2.531, "high": 2.533, "low": 2.529, "close": 2.529, "volume": 66.57, "quote_volume": 168.50273, "trades": 3, "taker_buy_volume": 39.29, "taker_buy_quote": 99.51161}, {"ts": 1771134840000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 2.526, "high": 2.529, "low": 2.526, "close": 2.529, "volume": 16.03, "quote_volume": 40.5174, "trades": 3, "taker_buy_volume": 11.86, "taker_buy_quote": 29.98398}, {"ts": 1771134960000, "open": 2.525, "high": 2.525, "low": 2.52, "close": 2.52, "volume": 58.74, "quote_volume": 148.26445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135020000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 4.98, "quote_volume": 12.5496, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.5496}, {"ts": 1771135080000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 4.98, "quote_volume": 12.55458, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.55458}, {"ts": 1771135140000, "open": 2.519, "high": 2.521, "low": 2.518, "close": 2.518, "volume": 32.09, "quote_volume": 80.81971, "trades": 4, "taker_buy_volume": 3.5, "taker_buy_quote": 8.8235}, {"ts": 1771135200000, "open": 2.518, "high": 2.523, "low": 2.518, "close": 2.523, "volume": 24.5, "quote_volume": 61.7159, "trades": 4, "taker_buy_volume": 4.98, "taker_buy_quote": 12.56454}, {"ts": 1771135260000, "open": 2.523, "high": 2.523, "low": 2.523, "close": 2.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135320000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 4.98, "quote_volume": 12.5994, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.5994}, {"ts": 1771135380000, "open": 2.53, "high": 2.538, "low": 2.53, "close": 2.534, "volume": 293.31, "quote_volume": 743.1177, "trades": 14, "taker_buy_volume": 216.14, "taker_buy_quote": 547.70746}, {"ts": 1771135440000, "open": 2.537, "high": 2.537, "low": 2.531, "close": 2.531, "volume": 13.81, "quote_volume": 34.97669, "trades": 2, "taker_buy_volume": 3.93, "taker_buy_quote": 9.97041}, {"ts": 1771135500000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 18.82, "quote_volume": 47.67106, "trades": 3, "taker_buy_volume": 18.82, "taker_buy_quote": 47.67106}, {"ts": 1771135560000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 37.04, "quote_volume": 93.74824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 53.17, "quote_volume": 134.57327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135680000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135740000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 2.532, "high": 2.532, "low": 2.532, "close": 2.532, "volume": 13.34, "quote_volume": 33.77688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 20.54, "quote_volume": 52.08944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135920000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136100000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 5.98, "quote_volume": 15.14734, "trades": 1, "taker_buy_volume": 5.98, "taker_buy_quote": 15.14734}, {"ts": 1771136160000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136220000, "open": 2.535, "high": 2.535, "low": 2.531, "close": 2.534, "volume": 86.44, "quote_volume": 218.86085, "trades": 4, "taker_buy_volume": 11.65, "taker_buy_quote": 29.52924}, {"ts": 1771136280000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136400000, "open": 2.526, "high": 2.532, "low": 2.525, "close": 2.532, "volume": 110.21, "quote_volume": 278.55616, "trades": 6, "taker_buy_volume": 33.97, "taker_buy_quote": 86.01204}, {"ts": 1771136460000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 2.36, "quote_volume": 5.9708, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 5.9708}, {"ts": 1771136520000, "open": 2.532, "high": 2.534, "low": 2.532, "close": 2.534, "volume": 10.63, "quote_volume": 26.92218, "trades": 2, "taker_buy_volume": 7.12, "taker_buy_quote": 18.02784}, {"ts": 1771136580000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136640000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136760000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136820000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 2.531, "high": 2.542, "low": 2.531, "close": 2.538, "volume": 692.48, "quote_volume": 1757.06864, "trades": 28, "taker_buy_volume": 641.74, "taker_buy_quote": 1628.31358}, {"ts": 1771136940000, "open": 2.541, "high": 2.541, "low": 2.536, "close": 2.536, "volume": 40.35, "quote_volume": 102.35639, "trades": 5, "taker_buy_volume": 3.5, "taker_buy_quote": 8.8935}, {"ts": 1771137000000, "open": 2.534, "high": 2.535, "low": 2.534, "close": 2.535, "volume": 6.12, "quote_volume": 15.51202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137120000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137180000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 3.5, "quote_volume": 8.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 2.534, "high": 2.534, "low": 2.533, "close": 2.533, "volume": 162.95, "quote_volume": 412.75506, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 288.762}, {"ts": 1771137360000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 2.534, "high": 2.534, "low": 2.533, "close": 2.533, "volume": 46.46, "quote_volume": 117.7213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 2.533, "high": 2.533, "low": 2.532, "close": 2.532, "volume": 8.36, "quote_volume": 21.17193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 12.27, "quote_volume": 31.05537, "trades": 1, "taker_buy_volume": 12.27, "taker_buy_quote": 31.05537}, {"ts": 1771137600000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137960000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138020000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138080000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138140000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138200000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138260000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138380000, "open": 2.536, "high": 2.547, "low": 2.536, "close": 2.542, "volume": 484.76, "quote_volume": 1232.04497, "trades": 24, "taker_buy_volume": 464.69, "taker_buy_quote": 1181.0141}, {"ts": 1771138440000, "open": 2.542, "high": 2.547, "low": 2.542, "close": 2.547, "volume": 257.91, "quote_volume": 656.60398, "trades": 13, "taker_buy_volume": 217.33, "taker_buy_quote": 553.37782}, {"ts": 1771138500000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 4.57, "quote_volume": 11.61694, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.61694}, {"ts": 1771138620000, "open": 2.542, "high": 2.56, "low": 2.542, "close": 2.556, "volume": 1531.48, "quote_volume": 3908.56609, "trades": 63, "taker_buy_volume": 1180.54, "taker_buy_quote": 3013.68954}, {"ts": 1771138680000, "open": 2.556, "high": 2.556, "low": 2.556, "close": 2.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138740000, "open": 2.556, "high": 2.558, "low": 2.555, "close": 2.555, "volume": 66.79, "quote_volume": 170.79059, "trades": 11, "taker_buy_volume": 49.92, "taker_buy_quote": 127.6755}, {"ts": 1771138800000, "open": 2.558, "high": 2.558, "low": 2.557, "close": 2.557, "volume": 8.48, "quote_volume": 21.68793, "trades": 2, "taker_buy_volume": 8.48, "taker_buy_quote": 21.68793}, {"ts": 1771138860000, "open": 2.557, "high": 2.56, "low": 2.557, "close": 2.56, "volume": 8.96, "quote_volume": 22.93562, "trades": 4, "taker_buy_volume": 8.96, "taker_buy_quote": 22.93562}, {"ts": 1771138920000, "open": 2.56, "high": 2.563, "low": 2.56, "close": 2.561, "volume": 112.95, "quote_volume": 289.34405, "trades": 9, "taker_buy_volume": 110.46, "taker_buy_quote": 282.96965}, {"ts": 1771138980000, "open": 2.562, "high": 2.567, "low": 2.561, "close": 2.562, "volume": 230.21, "quote_volume": 590.76281, "trades": 14, "taker_buy_volume": 71.93, "taker_buy_quote": 184.49357}, {"ts": 1771139040000, "open": 2.565, "high": 2.565, "low": 2.565, "close": 2.565, "volume": 4.57, "quote_volume": 11.72205, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.72205}, {"ts": 1771139100000, "open": 2.567, "high": 2.57, "low": 2.565, "close": 2.565, "volume": 362.86, "quote_volume": 932.3321, "trades": 11, "taker_buy_volume": 321.75, "taker_buy_quote": 826.84942}, {"ts": 1771139160000, "open": 2.563, "high": 2.563, "low": 2.552, "close": 2.559, "volume": 2224.44, "quote_volume": 5693.10504, "trades": 41, "taker_buy_volume": 1325.26, "taker_buy_quote": 3392.50516}, {"ts": 1771139220000, "open": 2.563, "high": 2.564, "low": 2.56, "close": 2.56, "volume": 73.21, "quote_volume": 187.48996, "trades": 6, "taker_buy_volume": 21.84, "taker_buy_quote": 55.98276}, {"ts": 1771139280000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 2.558, "high": 2.558, "low": 2.549, "close": 2.555, "volume": 685.82, "quote_volume": 1750.70578, "trades": 23, "taker_buy_volume": 20.11, "taker_buy_quote": 51.36506}, {"ts": 1771139400000, "open": 2.553, "high": 2.556, "low": 2.55, "close": 2.553, "volume": 484.31, "quote_volume": 1236.0696, "trades": 31, "taker_buy_volume": 222.77, "taker_buy_quote": 568.85406}, {"ts": 1771139460000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 4.57, "quote_volume": 11.67635, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.67635}, {"ts": 1771139520000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 2.555, "high": 2.556, "low": 2.551, "close": 2.556, "volume": 469.26, "quote_volume": 1198.22352, "trades": 11, "taker_buy_volume": 4.57, "taker_buy_quote": 11.68092}, {"ts": 1771139640000, "open": 2.556, "high": 2.557, "low": 2.556, "close": 2.557, "volume": 12.79, "quote_volume": 32.69946, "trades": 2, "taker_buy_volume": 12.79, "taker_buy_quote": 32.69946}, {"ts": 1771139700000, "open": 2.555, "high": 2.555, "low": 2.545, "close": 2.545, "volume": 598.43, "quote_volume": 1524.65148, "trades": 22, "taker_buy_volume": 102.0, "taker_buy_quote": 259.64028}, {"ts": 1771139760000, "open": 2.543, "high": 2.545, "low": 2.538, "close": 2.545, "volume": 395.33, "quote_volume": 1004.4498, "trades": 21, "taker_buy_volume": 30.13, "taker_buy_quote": 76.66267}, {"ts": 1771139820000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 2.545, "high": 2.547, "low": 2.544, "close": 2.547, "volume": 75.99, "quote_volume": 193.42859, "trades": 11, "taker_buy_volume": 54.45, "taker_buy_quote": 138.63083}, {"ts": 1771139940000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140000000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 4.57, "quote_volume": 11.63522, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.63522}, {"ts": 1771140120000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140180000, "open": 2.547, "high": 2.547, "low": 2.542, "close": 2.542, "volume": 372.08, "quote_volume": 946.69503, "trades": 6, "taker_buy_volume": 168.05, "taker_buy_quote": 427.1831}, {"ts": 1771140240000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140300000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 2.544, "high": 2.544, "low": 2.541, "close": 2.544, "volume": 55.63, "quote_volume": 141.50298, "trades": 5, "taker_buy_volume": 49.05, "taker_buy_quote": 124.7832}, {"ts": 1771140480000, "open": 2.547, "high": 2.577, "low": 2.547, "close": 2.563, "volume": 2741.45, "quote_volume": 7026.61446, "trades": 83, "taker_buy_volume": 2329.26, "taker_buy_quote": 5968.48801}, {"ts": 1771140540000, "open": 2.562, "high": 2.566, "low": 2.559, "close": 2.566, "volume": 178.37, "quote_volume": 457.06262, "trades": 18, "taker_buy_volume": 59.36, "taker_buy_quote": 152.28131}, {"ts": 1771140600000, "open": 2.565, "high": 2.587, "low": 2.565, "close": 2.58, "volume": 594.39, "quote_volume": 1530.67953, "trades": 65, "taker_buy_volume": 347.28, "taker_buy_quote": 894.29284}, {"ts": 1771140660000, "open": 2.584, "high": 2.59, "low": 2.583, "close": 2.59, "volume": 281.6, "quote_volume": 728.42076, "trades": 21, "taker_buy_volume": 196.76, "taker_buy_quote": 509.26318}, {"ts": 1771140720000, "open": 2.589, "high": 2.59, "low": 2.583, "close": 2.59, "volume": 456.14, "quote_volume": 1179.46901, "trades": 11, "taker_buy_volume": 181.91, "taker_buy_quote": 471.11507}, {"ts": 1771140780000, "open": 2.59, "high": 2.595, "low": 2.586, "close": 2.595, "volume": 173.69, "quote_volume": 449.95966, "trades": 15, "taker_buy_volume": 124.2, "taker_buy_quote": 321.97852}, {"ts": 1771140840000, "open": 2.592, "high": 2.598, "low": 2.587, "close": 2.591, "volume": 163.86, "quote_volume": 424.85003, "trades": 23, "taker_buy_volume": 74.19, "taker_buy_quote": 192.54199}, {"ts": 1771140900000, "open": 2.595, "high": 2.6, "low": 2.592, "close": 2.596, "volume": 185.72, "quote_volume": 482.20701, "trades": 28, "taker_buy_volume": 145.69, "taker_buy_quote": 378.41805}, {"ts": 1771140960000, "open": 2.596, "high": 2.6, "low": 2.596, "close": 2.598, "volume": 259.83, "quote_volume": 674.81814, "trades": 27, "taker_buy_volume": 125.17, "taker_buy_quote": 325.24078}, {"ts": 1771141020000, "open": 2.6, "high": 2.615, "low": 2.598, "close": 2.606, "volume": 409.81, "quote_volume": 1067.79934, "trades": 47, "taker_buy_volume": 192.6, "taker_buy_quote": 502.49906}, {"ts": 1771141080000, "open": 2.613, "high": 2.629, "low": 2.611, "close": 2.626, "volume": 1853.53, "quote_volume": 4855.74886, "trades": 71, "taker_buy_volume": 1043.81, "taker_buy_quote": 2733.9055}, {"ts": 1771141140000, "open": 2.626, "high": 2.63, "low": 2.609, "close": 2.621, "volume": 524.59, "quote_volume": 1373.05771, "trades": 68, "taker_buy_volume": 264.18, "taker_buy_quote": 692.9605}, {"ts": 1771141200000, "open": 2.619, "high": 2.627, "low": 2.586, "close": 2.593, "volume": 1474.79, "quote_volume": 3822.9434, "trades": 40, "taker_buy_volume": 109.45, "taker_buy_quote": 285.82641}, {"ts": 1771141260000, "open": 2.593, "high": 2.599, "low": 2.584, "close": 2.585, "volume": 670.12, "quote_volume": 1734.58907, "trades": 42, "taker_buy_volume": 464.33, "taker_buy_quote": 1202.28289}, {"ts": 1771141320000, "open": 2.59, "high": 2.595, "low": 2.569, "close": 2.584, "volume": 1596.17, "quote_volume": 4119.44528, "trades": 100, "taker_buy_volume": 757.16, "taker_buy_quote": 1952.04515}, {"ts": 1771141380000, "open": 2.585, "high": 2.585, "low": 2.584, "close": 2.584, "volume": 68.52, "quote_volume": 177.0994, "trades": 12, "taker_buy_volume": 68.52, "taker_buy_quote": 177.0994}, {"ts": 1771141440000, "open": 2.579, "high": 2.583, "low": 2.565, "close": 2.573, "volume": 337.74, "quote_volume": 869.13408, "trades": 38, "taker_buy_volume": 104.72, "taker_buy_quote": 269.94015}, {"ts": 1771141500000, "open": 2.568, "high": 2.573, "low": 2.56, "close": 2.56, "volume": 136.94, "quote_volume": 351.46733, "trades": 23, "taker_buy_volume": 59.99, "taker_buy_quote": 154.19941}, {"ts": 1771141560000, "open": 2.566, "high": 2.578, "low": 2.566, "close": 2.578, "volume": 658.71, "quote_volume": 1694.23144, "trades": 63, "taker_buy_volume": 658.71, "taker_buy_quote": 1694.23144}, {"ts": 1771141620000, "open": 2.579, "high": 2.581, "low": 2.577, "close": 2.58, "volume": 82.62, "quote_volume": 213.05338, "trades": 13, "taker_buy_volume": 82.62, "taker_buy_quote": 213.05338}, {"ts": 1771141680000, "open": 2.578, "high": 2.581, "low": 2.574, "close": 2.581, "volume": 192.99, "quote_volume": 497.37421, "trades": 23, "taker_buy_volume": 192.99, "taker_buy_quote": 497.37421}, {"ts": 1771141740000, "open": 2.579, "high": 2.581, "low": 2.579, "close": 2.581, "volume": 96.9, "quote_volume": 250.04082, "trades": 13, "taker_buy_volume": 96.9, "taker_buy_quote": 250.04082}, {"ts": 1771141800000, "open": 2.579, "high": 2.608, "low": 2.579, "close": 2.591, "volume": 2324.25, "quote_volume": 6036.01971, "trades": 62, "taker_buy_volume": 2162.84, "taker_buy_quote": 5618.52758}, {"ts": 1771141860000, "open": 2.591, "high": 2.593, "low": 2.587, "close": 2.593, "volume": 123.42, "quote_volume": 319.67968, "trades": 8, "taker_buy_volume": 92.92, "taker_buy_quote": 240.77618}, {"ts": 1771141920000, "open": 2.592, "high": 2.601, "low": 2.588, "close": 2.601, "volume": 174.67, "quote_volume": 453.55815, "trades": 31, "taker_buy_volume": 144.17, "taker_buy_quote": 374.59232}, {"ts": 1771141980000, "open": 2.599, "high": 2.608, "low": 2.598, "close": 2.603, "volume": 144.64, "quote_volume": 376.37298, "trades": 27, "taker_buy_volume": 106.6, "taker_buy_quote": 277.52651}, {"ts": 1771142040000, "open": 2.599, "high": 2.607, "low": 2.597, "close": 2.6, "volume": 201.14, "quote_volume": 523.06192, "trades": 29, "taker_buy_volume": 93.05, "taker_buy_quote": 242.26751}, {"ts": 1771142100000, "open": 2.601, "high": 2.602, "low": 2.601, "close": 2.602, "volume": 179.06, "quote_volume": 465.74282, "trades": 8, "taker_buy_volume": 179.06, "taker_buy_quote": 465.74282}, {"ts": 1771142160000, "open": 2.596, "high": 2.602, "low": 2.593, "close": 2.601, "volume": 126.3, "quote_volume": 328.26602, "trades": 30, "taker_buy_volume": 109.23, "taker_buy_quote": 283.95965}, {"ts": 1771142220000, "open": 2.6, "high": 2.608, "low": 2.6, "close": 2.607, "volume": 130.73, "quote_volume": 340.28324, "trades": 16, "taker_buy_volume": 130.73, "taker_buy_quote": 340.28324}, {"ts": 1771142280000, "open": 2.606, "high": 2.607, "low": 2.604, "close": 2.607, "volume": 114.42, "quote_volume": 298.26726, "trades": 12, "taker_buy_volume": 114.42, "taker_buy_quote": 298.26726}, {"ts": 1771142340000, "open": 2.603, "high": 2.603, "low": 2.586, "close": 2.587, "volume": 797.44, "quote_volume": 2069.16735, "trades": 38, "taker_buy_volume": 14.78, "taker_buy_quote": 38.39844}, {"ts": 1771142400000, "open": 2.592, "high": 2.597, "low": 2.589, "close": 2.597, "volume": 122.86, "quote_volume": 318.68482, "trades": 17, "taker_buy_volume": 58.97, "taker_buy_quote": 153.08614}, {"ts": 1771142460000, "open": 2.597, "high": 2.6, "low": 2.596, "close": 2.6, "volume": 323.84, "quote_volume": 841.16913, "trades": 18, "taker_buy_volume": 126.41, "taker_buy_quote": 328.62739}, {"ts": 1771142520000, "open": 2.6, "high": 2.604, "low": 2.598, "close": 2.6, "volume": 259.71, "quote_volume": 675.50184, "trades": 18, "taker_buy_volume": 195.1, "taker_buy_quote": 507.59348}, {"ts": 1771142580000, "open": 2.599, "high": 2.604, "low": 2.595, "close": 2.602, "volume": 133.17, "quote_volume": 346.16816, "trades": 11, "taker_buy_volume": 76.77, "taker_buy_quote": 199.71243}, {"ts": 1771142640000, "open": 2.602, "high": 2.616, "low": 2.602, "close": 2.612, "volume": 647.18, "quote_volume": 1690.09037, "trades": 31, "taker_buy_volume": 438.99, "taker_buy_quote": 1146.55005}, {"ts": 1771142700000, "open": 2.613, "high": 2.619, "low": 2.613, "close": 2.618, "volume": 2399.09, "quote_volume": 6282.75578, "trades": 20, "taker_buy_volume": 435.35, "taker_buy_quote": 1139.72072}, {"ts": 1771142760000, "open": 2.615, "high": 2.619, "low": 2.61, "close": 2.614, "volume": 682.24, "quote_volume": 1782.16548, "trades": 15, "taker_buy_volume": 37.15, "taker_buy_quote": 97.11956}, {"ts": 1771142820000, "open": 2.608, "high": 2.608, "low": 2.599, "close": 2.606, "volume": 255.62, "quote_volume": 665.53274, "trades": 21, "taker_buy_volume": 58.63, "taker_buy_quote": 152.83415}, {"ts": 1771142880000, "open": 2.607, "high": 2.607, "low": 2.598, "close": 2.598, "volume": 100.41, "quote_volume": 261.49599, "trades": 12, "taker_buy_volume": 65.56, "taker_buy_quote": 170.91492}, {"ts": 1771142940000, "open": 2.598, "high": 2.598, "low": 2.585, "close": 2.59, "volume": 862.07, "quote_volume": 2233.63072, "trades": 47, "taker_buy_volume": 288.99, "taker_buy_quote": 749.15168}, {"ts": 1771143000000, "open": 2.594, "high": 2.619, "low": 2.594, "close": 2.617, "volume": 678.23, "quote_volume": 1768.02558, "trades": 29, "taker_buy_volume": 661.96, "taker_buy_quote": 1725.54461}, {"ts": 1771143060000, "open": 2.61, "high": 2.615, "low": 2.598, "close": 2.598, "volume": 248.36, "quote_volume": 646.94416, "trades": 33, "taker_buy_volume": 70.1, "taker_buy_quote": 183.05477}, {"ts": 1771143120000, "open": 2.601, "high": 2.603, "low": 2.595, "close": 2.602, "volume": 71.56, "quote_volume": 186.08048, "trades": 14, "taker_buy_volume": 52.51, "taker_buy_quote": 136.58365}, {"ts": 1771143180000, "open": 2.602, "high": 2.604, "low": 2.588, "close": 2.588, "volume": 642.67, "quote_volume": 1668.90709, "trades": 34, "taker_buy_volume": 415.3, "taker_buy_quote": 1080.06912}, {"ts": 1771143240000, "open": 2.588, "high": 2.59, "low": 2.583, "close": 2.59, "volume": 49.34, "quote_volume": 127.68848, "trades": 10, "taker_buy_volume": 35.15, "taker_buy_quote": 90.99621}, {"ts": 1771143300000, "open": 2.587, "high": 2.592, "low": 2.587, "close": 2.588, "volume": 252.76, "quote_volume": 654.99339, "trades": 23, "taker_buy_volume": 238.4, "taker_buy_quote": 617.80973}, {"ts": 1771143360000, "open": 2.597, "high": 2.6, "low": 2.591, "close": 2.598, "volume": 121.28, "quote_volume": 315.0015, "trades": 18, "taker_buy_volume": 102.42, "taker_buy_quote": 266.10696}, {"ts": 1771143420000, "open": 2.592, "high": 2.595, "low": 2.587, "close": 2.595, "volume": 135.73, "quote_volume": 351.59478, "trades": 18, "taker_buy_volume": 99.18, "taker_buy_quote": 256.9062}, {"ts": 1771143480000, "open": 2.591, "high": 2.594, "low": 2.587, "close": 2.587, "volume": 92.19, "quote_volume": 238.90736, "trades": 14, "taker_buy_volume": 90.19, "taker_buy_quote": 233.73336}, {"ts": 1771143540000, "open": 2.592, "high": 2.596, "low": 2.592, "close": 2.596, "volume": 156.45, "quote_volume": 405.64307, "trades": 10, "taker_buy_volume": 156.45, "taker_buy_quote": 405.64307}, {"ts": 1771143600000, "open": 2.595, "high": 2.596, "low": 2.595, "close": 2.596, "volume": 315.3, "quote_volume": 818.44473, "trades": 11, "taker_buy_volume": 315.3, "taker_buy_quote": 818.44473}, {"ts": 1771143660000, "open": 2.596, "high": 2.606, "low": 2.596, "close": 2.605, "volume": 89.75, "quote_volume": 233.69675, "trades": 9, "taker_buy_volume": 69.45, "taker_buy_quote": 180.89645}, {"ts": 1771143720000, "open": 2.608, "high": 2.609, "low": 2.607, "close": 2.609, "volume": 106.16, "quote_volume": 276.91869, "trades": 9, "taker_buy_volume": 106.16, "taker_buy_quote": 276.91869}, {"ts": 1771143780000, "open": 2.612, "high": 2.612, "low": 2.609, "close": 2.609, "volume": 89.1, "quote_volume": 232.59164, "trades": 5, "taker_buy_volume": 89.1, "taker_buy_quote": 232.59164}, {"ts": 1771143840000, "open": 2.605, "high": 2.605, "low": 2.59, "close": 2.595, "volume": 447.17, "quote_volume": 1160.97239, "trades": 38, "taker_buy_volume": 37.31, "taker_buy_quote": 96.81945}, {"ts": 1771143900000, "open": 2.595, "high": 2.595, "low": 2.588, "close": 2.593, "volume": 85.37, "quote_volume": 221.32286, "trades": 11, "taker_buy_volume": 69.97, "taker_buy_quote": 181.46062}, {"ts": 1771143960000, "open": 2.593, "high": 2.593, "low": 2.579, "close": 2.587, "volume": 378.43, "quote_volume": 978.14531, "trades": 28, "taker_buy_volume": 261.79, "taker_buy_quote": 677.06521}, {"ts": 1771144020000, "open": 2.581, "high": 2.584, "low": 2.576, "close": 2.576, "volume": 129.99, "quote_volume": 335.6771, "trades": 12, "taker_buy_volume": 117.69, "taker_buy_quote": 303.98384}, {"ts": 1771144080000, "open": 2.579, "high": 2.584, "low": 2.575, "close": 2.583, "volume": 1760.89, "quote_volume": 4544.04921, "trades": 53, "taker_buy_volume": 1216.6, "taker_buy_quote": 3140.62846}, {"ts": 1771144140000, "open": 2.581, "high": 2.581, "low": 2.569, "close": 2.57, "volume": 222.48, "quote_volume": 572.01779, "trades": 21, "taker_buy_volume": 5.3, "taker_buy_quote": 13.6793}, {"ts": 1771144200000, "open": 2.57, "high": 2.578, "low": 2.57, "close": 2.578, "volume": 77.54, "quote_volume": 199.72966, "trades": 7, "taker_buy_volume": 75.32, "taker_buy_quote": 194.02426}, {"ts": 1771144260000, "open": 2.571, "high": 2.571, "low": 2.546, "close": 2.565, "volume": 2420.88, "quote_volume": 6185.68459, "trades": 50, "taker_buy_volume": 1095.94, "taker_buy_quote": 2802.93163}, {"ts": 1771144320000, "open": 2.563, "high": 2.563, "low": 2.544, "close": 2.544, "volume": 137.77, "quote_volume": 351.91781, "trades": 29, "taker_buy_volume": 38.76, "taker_buy_quote": 99.34188}, {"ts": 1771144380000, "open": 2.541, "high": 2.548, "low": 2.539, "close": 2.547, "volume": 127.96, "quote_volume": 325.54301, "trades": 15, "taker_buy_volume": 101.9, "taker_buy_quote": 259.36737}, {"ts": 1771144440000, "open": 2.547, "high": 2.553, "low": 2.547, "close": 2.553, "volume": 98.76, "quote_volume": 251.84387, "trades": 15, "taker_buy_volume": 98.76, "taker_buy_quote": 251.84387}, {"ts": 1771144500000, "open": 2.553, "high": 2.555, "low": 2.54, "close": 2.54, "volume": 91.28, "quote_volume": 232.51291, "trades": 19, "taker_buy_volume": 29.5, "taker_buy_quote": 75.32502}, {"ts": 1771144560000, "open": 2.544, "high": 2.563, "low": 2.544, "close": 2.563, "volume": 628.71, "quote_volume": 1605.77461, "trades": 12, "taker_buy_volume": 628.71, "taker_buy_quote": 1605.77461}, {"ts": 1771144620000, "open": 2.557, "high": 2.558, "low": 2.548, "close": 2.554, "volume": 182.3, "quote_volume": 465.33459, "trades": 28, "taker_buy_volume": 58.21, "taker_buy_quote": 148.70237}, {"ts": 1771144680000, "open": 2.554, "high": 2.561, "low": 2.554, "close": 2.561, "volume": 91.66, "quote_volume": 234.65019, "trades": 6, "taker_buy_volume": 91.66, "taker_buy_quote": 234.65019}, {"ts": 1771144740000, "open": 2.561, "high": 2.562, "low": 2.561, "close": 2.562, "volume": 119.88, "quote_volume": 307.1134, "trades": 7, "taker_buy_volume": 119.88, "taker_buy_quote": 307.1134}, {"ts": 1771144800000, "open": 2.562, "high": 2.573, "low": 2.561, "close": 2.573, "volume": 197.73, "quote_volume": 507.77246, "trades": 14, "taker_buy_volume": 181.23, "taker_buy_quote": 465.51596}, {"ts": 1771144860000, "open": 2.573, "high": 2.573, "low": 2.564, "close": 2.571, "volume": 332.92, "quote_volume": 855.54868, "trades": 22, "taker_buy_volume": 229.35, "taker_buy_quote": 589.81763}, {"ts": 1771144920000, "open": 2.573, "high": 2.577, "low": 2.572, "close": 2.576, "volume": 199.12, "quote_volume": 512.60635, "trades": 10, "taker_buy_volume": 199.12, "taker_buy_quote": 512.60635}, {"ts": 1771144980000, "open": 2.571, "high": 2.578, "low": 2.569, "close": 2.576, "volume": 610.55, "quote_volume": 1571.46534, "trades": 33, "taker_buy_volume": 453.37, "taker_buy_quote": 1167.11303}, {"ts": 1771145040000, "open": 2.576, "high": 2.579, "low": 2.576, "close": 2.579, "volume": 215.31, "quote_volume": 555.15816, "trades": 14, "taker_buy_volume": 215.31, "taker_buy_quote": 555.15816}, {"ts": 1771145100000, "open": 2.577, "high": 2.583, "low": 2.573, "close": 2.58, "volume": 271.99, "quote_volume": 701.57366, "trades": 31, "taker_buy_volume": 228.42, "taker_buy_quote": 589.42593}, {"ts": 1771145160000, "open": 2.579, "high": 2.586, "low": 2.576, "close": 2.582, "volume": 530.27, "quote_volume": 1368.16627, "trades": 32, "taker_buy_volume": 336.87, "taker_buy_quote": 869.62209}, {"ts": 1771145220000, "open": 2.577, "high": 2.581, "low": 2.571, "close": 2.578, "volume": 690.36, "quote_volume": 1778.64566, "trades": 51, "taker_buy_volume": 437.03, "taker_buy_quote": 1126.48888}, {"ts": 1771145280000, "open": 2.578, "high": 2.578, "low": 2.569, "close": 2.574, "volume": 306.12, "quote_volume": 788.34289, "trades": 32, "taker_buy_volume": 225.4, "taker_buy_quote": 580.75952}, {"ts": 1771145340000, "open": 2.574, "high": 2.588, "low": 2.574, "close": 2.588, "volume": 367.55, "quote_volume": 947.81547, "trades": 28, "taker_buy_volume": 367.55, "taker_buy_quote": 947.81547}, {"ts": 1771145400000, "open": 2.582, "high": 2.586, "low": 2.582, "close": 2.586, "volume": 206.98, "quote_volume": 535.10998, "trades": 14, "taker_buy_volume": 206.98, "taker_buy_quote": 535.10998}, {"ts": 1771145460000, "open": 2.586, "high": 2.588, "low": 2.584, "close": 2.587, "volume": 323.25, "quote_volume": 836.28768, "trades": 13, "taker_buy_volume": 315.63, "taker_buy_quote": 816.5976}, {"ts": 1771145520000, "open": 2.587, "high": 2.598, "low": 2.587, "close": 2.596, "volume": 777.55, "quote_volume": 2014.07138, "trades": 22, "taker_buy_volume": 775.21, "taker_buy_quote": 2008.0061}, {"ts": 1771145580000, "open": 2.596, "high": 2.596, "low": 2.584, "close": 2.584, "volume": 439.14, "quote_volume": 1137.60412, "trades": 44, "taker_buy_volume": 258.29, "taker_buy_quote": 669.63689}, {"ts": 1771145640000, "open": 2.587, "high": 2.592, "low": 2.58, "close": 2.58, "volume": 374.91, "quote_volume": 969.39463, "trades": 37, "taker_buy_volume": 142.84, "taker_buy_quote": 370.19905}, {"ts": 1771145700000, "open": 2.584, "high": 2.6, "low": 2.584, "close": 2.586, "volume": 1934.74, "quote_volume": 5012.23039, "trades": 47, "taker_buy_volume": 1228.14, "taker_buy_quote": 3179.11537}, {"ts": 1771145760000, "open": 2.591, "high": 2.595, "low": 2.584, "close": 2.591, "volume": 856.74, "quote_volume": 2219.25103, "trades": 33, "taker_buy_volume": 712.77, "taker_buy_quote": 1846.91599}, {"ts": 1771145820000, "open": 2.591, "high": 2.592, "low": 2.586, "close": 2.59, "volume": 292.04, "quote_volume": 756.47954, "trades": 28, "taker_buy_volume": 281.02, "taker_buy_quote": 727.97278}, {"ts": 1771145880000, "open": 2.586, "high": 2.586, "low": 2.575, "close": 2.586, "volume": 427.08, "quote_volume": 1102.25269, "trades": 51, "taker_buy_volume": 292.37, "taker_buy_quote": 754.60275}, {"ts": 1771145940000, "open": 2.582, "high": 2.6, "low": 2.582, "close": 2.6, "volume": 270.29, "quote_volume": 700.50548, "trades": 34, "taker_buy_volume": 270.29, "taker_buy_quote": 700.50548}, {"ts": 1771146000000, "open": 2.593, "high": 2.6, "low": 2.585, "close": 2.589, "volume": 600.01, "quote_volume": 1554.87455, "trades": 64, "taker_buy_volume": 389.14, "taker_buy_quote": 1009.06251}, {"ts": 1771146060000, "open": 2.591, "high": 2.591, "low": 2.571, "close": 2.577, "volume": 569.95, "quote_volume": 1469.33045, "trades": 53, "taker_buy_volume": 285.53, "taker_buy_quote": 736.36797}, {"ts": 1771146120000, "open": 2.579, "high": 2.593, "low": 2.579, "close": 2.593, "volume": 231.72, "quote_volume": 598.67925, "trades": 19, "taker_buy_volume": 231.72, "taker_buy_quote": 598.67925}, {"ts": 1771146180000, "open": 2.594, "high": 2.597, "low": 2.586, "close": 2.589, "volume": 237.01, "quote_volume": 614.27937, "trades": 31, "taker_buy_volume": 172.55, "taker_buy_quote": 447.47913}, {"ts": 1771146240000, "open": 2.588, "high": 2.595, "low": 2.588, "close": 2.589, "volume": 313.49, "quote_volume": 812.74711, "trades": 28, "taker_buy_volume": 290.18, "taker_buy_quote": 752.413}, {"ts": 1771146300000, "open": 2.595, "high": 2.596, "low": 2.578, "close": 2.584, "volume": 857.55, "quote_volume": 2216.29594, "trades": 67, "taker_buy_volume": 327.88, "taker_buy_quote": 847.61813}, {"ts": 1771146360000, "open": 2.581, "high": 2.586, "low": 2.581, "close": 2.586, "volume": 1009.61, "quote_volume": 2607.32997, "trades": 10, "taker_buy_volume": 518.44, "taker_buy_quote": 1338.63109}, {"ts": 1771146420000, "open": 2.59, "high": 2.593, "low": 2.578, "close": 2.578, "volume": 592.14, "quote_volume": 1530.32288, "trades": 61, "taker_buy_volume": 180.48, "taker_buy_quote": 467.35573}, {"ts": 1771146480000, "open": 2.584, "high": 2.585, "low": 2.567, "close": 2.578, "volume": 754.54, "quote_volume": 1941.48868, "trades": 44, "taker_buy_volume": 172.66, "taker_buy_quote": 444.74783}, {"ts": 1771146540000, "open": 2.578, "high": 2.579, "low": 2.563, "close": 2.57, "volume": 450.95, "quote_volume": 1158.64779, "trades": 44, "taker_buy_volume": 166.92, "taker_buy_quote": 429.39826}, {"ts": 1771146600000, "open": 2.567, "high": 2.571, "low": 2.567, "close": 2.57, "volume": 295.14, "quote_volume": 758.29094, "trades": 25, "taker_buy_volume": 295.14, "taker_buy_quote": 758.29094}, {"ts": 1771146660000, "open": 2.57, "high": 2.571, "low": 2.558, "close": 2.563, "volume": 482.74, "quote_volume": 1238.93885, "trades": 42, "taker_buy_volume": 305.06, "taker_buy_quote": 783.60572}, {"ts": 1771146720000, "open": 2.563, "high": 2.565, "low": 2.563, "close": 2.565, "volume": 317.36, "quote_volume": 813.46452, "trades": 9, "taker_buy_volume": 317.36, "taker_buy_quote": 813.46452}, {"ts": 1771146780000, "open": 2.568, "high": 2.568, "low": 2.546, "close": 2.562, "volume": 550.05, "quote_volume": 1405.41953, "trades": 46, "taker_buy_volume": 169.24, "taker_buy_quote": 433.54804}, {"ts": 1771146840000, "open": 2.562, "high": 2.567, "low": 2.562, "close": 2.567, "volume": 310.22, "quote_volume": 795.55907, "trades": 23, "taker_buy_volume": 310.22, "taker_buy_quote": 795.55907}, {"ts": 1771146900000, "open": 2.567, "high": 2.568, "low": 2.561, "close": 2.563, "volume": 265.64, "quote_volume": 681.51193, "trades": 26, "taker_buy_volume": 250.88, "taker_buy_quote": 643.71157}, {"ts": 1771146960000, "open": 2.563, "high": 2.565, "low": 2.55, "close": 2.55, "volume": 350.34, "quote_volume": 894.8938, "trades": 43, "taker_buy_volume": 162.51, "taker_buy_quote": 414.93734}, {"ts": 1771147020000, "open": 2.553, "high": 2.553, "low": 2.545, "close": 2.552, "volume": 620.64, "quote_volume": 1581.09079, "trades": 38, "taker_buy_volume": 158.54, "taker_buy_quote": 404.53538}, {"ts": 1771147080000, "open": 2.547, "high": 2.551, "low": 2.542, "close": 2.551, "volume": 457.62, "quote_volume": 1165.79226, "trades": 39, "taker_buy_volume": 331.44, "taker_buy_quote": 844.75288}, {"ts": 1771147140000, "open": 2.551, "high": 2.551, "low": 2.535, "close": 2.535, "volume": 411.35, "quote_volume": 1047.09497, "trades": 62, "taker_buy_volume": 219.75, "taker_buy_quote": 560.21951}, {"ts": 1771147200000, "open": 2.537, "high": 2.54, "low": 2.537, "close": 2.54, "volume": 137.84, "quote_volume": 350.06039, "trades": 12, "taker_buy_volume": 129.62, "taker_buy_quote": 329.20625}, {"ts": 1771147260000, "open": 2.534, "high": 2.543, "low": 2.534, "close": 2.543, "volume": 322.36, "quote_volume": 818.80601, "trades": 25, "taker_buy_volume": 306.28, "taker_buy_quote": 778.05929}, {"ts": 1771147320000, "open": 2.537, "high": 2.543, "low": 2.537, "close": 2.543, "volume": 113.06, "quote_volume": 287.2634, "trades": 17, "taker_buy_volume": 113.06, "taker_buy_quote": 287.2634}, {"ts": 1771147380000, "open": 2.541, "high": 2.543, "low": 2.539, "close": 2.541, "volume": 315.97, "quote_volume": 802.87671, "trades": 36, "taker_buy_volume": 315.97, "taker_buy_quote": 802.87671}, {"ts": 1771147440000, "open": 2.541, "high": 2.544, "low": 2.541, "close": 2.544, "volume": 157.24, "quote_volume": 399.77668, "trades": 18, "taker_buy_volume": 157.24, "taker_buy_quote": 399.77668}, {"ts": 1771147500000, "open": 2.544, "high": 2.548, "low": 2.541, "close": 2.542, "volume": 355.85, "quote_volume": 905.50078, "trades": 40, "taker_buy_volume": 271.13, "taker_buy_quote": 690.17286}, {"ts": 1771147560000, "open": 2.542, "high": 2.545, "low": 2.536, "close": 2.545, "volume": 468.21, "quote_volume": 1188.99806, "trades": 60, "taker_buy_volume": 257.66, "taker_buy_quote": 654.64718}, {"ts": 1771147620000, "open": 2.541, "high": 2.549, "low": 2.541, "close": 2.546, "volume": 189.12, "quote_volume": 481.18812, "trades": 22, "taker_buy_volume": 161.66, "taker_buy_quote": 411.40031}, {"ts": 1771147680000, "open": 2.546, "high": 2.546, "low": 2.536, "close": 2.536, "volume": 639.01, "quote_volume": 1623.55365, "trades": 74, "taker_buy_volume": 131.18, "taker_buy_quote": 333.4224}, {"ts": 1771147740000, "open": 2.539, "high": 2.545, "low": 2.539, "close": 2.543, "volume": 230.65, "quote_volume": 586.28923, "trades": 24, "taker_buy_volume": 190.25, "taker_buy_quote": 483.64713}, {"ts": 1771147800000, "open": 2.545, "high": 2.547, "low": 2.544, "close": 2.547, "volume": 205.11, "quote_volume": 522.19948, "trades": 20, "taker_buy_volume": 195.61, "taker_buy_quote": 498.03148}, {"ts": 1771147860000, "open": 2.547, "high": 2.551, "low": 2.547, "close": 2.547, "volume": 232.16, "quote_volume": 591.64554, "trades": 20, "taker_buy_volume": 186.96, "taker_buy_quote": 476.52114}, {"ts": 1771147920000, "open": 2.546, "high": 2.552, "low": 2.545, "close": 2.547, "volume": 628.45, "quote_volume": 1601.77386, "trades": 93, "taker_buy_volume": 441.23, "taker_buy_quote": 1124.76905}, {"ts": 1771147980000, "open": 2.546, "high": 2.551, "low": 2.546, "close": 2.549, "volume": 237.84, "quote_volume": 606.40084, "trades": 31, "taker_buy_volume": 209.28, "taker_buy_quote": 533.66378}, {"ts": 1771148040000, "open": 2.548, "high": 2.552, "low": 2.547, "close": 2.551, "volume": 217.58, "quote_volume": 554.82047, "trades": 36, "taker_buy_volume": 162.82, "taker_buy_quote": 415.25642}, {"ts": 1771148100000, "open": 2.552, "high": 2.554, "low": 2.545, "close": 2.55, "volume": 247.37, "quote_volume": 630.61767, "trades": 46, "taker_buy_volume": 184.71, "taker_buy_quote": 471.04161}, {"ts": 1771148160000, "open": 2.553, "high": 2.555, "low": 2.549, "close": 2.549, "volume": 242.17, "quote_volume": 618.35048, "trades": 34, "taker_buy_volume": 194.71, "taker_buy_quote": 497.3096}, {"ts": 1771148220000, "open": 2.554, "high": 2.555, "low": 2.55, "close": 2.551, "volume": 307.98, "quote_volume": 786.28331, "trades": 35, "taker_buy_volume": 307.98, "taker_buy_quote": 786.28331}, {"ts": 1771148280000, "open": 2.55, "high": 2.55, "low": 2.534, "close": 2.543, "volume": 746.67, "quote_volume": 1896.78418, "trades": 79, "taker_buy_volume": 146.67, "taker_buy_quote": 373.09498}, {"ts": 1771148340000, "open": 2.546, "high": 2.552, "low": 2.544, "close": 2.552, "volume": 258.22, "quote_volume": 657.95946, "trades": 40, "taker_buy_volume": 187.66, "taker_buy_quote": 478.34705}, {"ts": 1771148400000, "open": 2.551, "high": 2.553, "low": 2.544, "close": 2.548, "volume": 302.04, "quote_volume": 769.91877, "trades": 47, "taker_buy_volume": 207.96, "taker_buy_quote": 530.33439}, {"ts": 1771148460000, "open": 2.546, "high": 2.55, "low": 2.546, "close": 2.55, "volume": 302.78, "quote_volume": 771.75498, "trades": 36, "taker_buy_volume": 253.05, "taker_buy_quote": 645.09693}, {"ts": 1771148520000, "open": 2.546, "high": 2.551, "low": 2.546, "close": 2.55, "volume": 143.03, "quote_volume": 364.69501, "trades": 16, "taker_buy_volume": 124.84, "taker_buy_quote": 318.38327}, {"ts": 1771148580000, "open": 2.549, "high": 2.553, "low": 2.539, "close": 2.539, "volume": 664.1, "quote_volume": 1690.57303, "trades": 86, "taker_buy_volume": 152.67, "taker_buy_quote": 389.36662}, {"ts": 1771148640000, "open": 2.543, "high": 2.549, "low": 2.543, "close": 2.549, "volume": 118.21, "quote_volume": 300.91026, "trades": 18, "taker_buy_volume": 110.97, "taker_buy_quote": 282.49894}, {"ts": 1771148700000, "open": 2.549, "high": 2.55, "low": 2.542, "close": 2.547, "volume": 346.69, "quote_volume": 882.89032, "trades": 46, "taker_buy_volume": 191.96, "taker_buy_quote": 489.1755}, {"ts": 1771148760000, "open": 2.547, "high": 2.551, "low": 2.545, "close": 2.551, "volume": 383.16, "quote_volume": 976.2078, "trades": 26, "taker_buy_volume": 296.61, "taker_buy_quote": 755.93805}, {"ts": 1771148820000, "open": 2.55, "high": 2.555, "low": 2.55, "close": 2.555, "volume": 302.34, "quote_volume": 771.92569, "trades": 36, "taker_buy_volume": 251.23, "taker_buy_quote": 641.55174}, {"ts": 1771148880000, "open": 2.556, "high": 2.56, "low": 2.556, "close": 2.56, "volume": 158.49, "quote_volume": 405.22906, "trades": 15, "taker_buy_volume": 158.49, "taker_buy_quote": 405.22906}, {"ts": 1771148940000, "open": 2.559, "high": 2.566, "low": 2.559, "close": 2.566, "volume": 331.64, "quote_volume": 850.3038, "trades": 21, "taker_buy_volume": 331.64, "taker_buy_quote": 850.3038}, {"ts": 1771149000000, "open": 2.563, "high": 2.563, "low": 2.552, "close": 2.552, "volume": 264.25, "quote_volume": 675.55815, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149060000, "open": 2.555, "high": 2.556, "low": 2.546, "close": 2.546, "volume": 208.98, "quote_volume": 533.31699, "trades": 48, "taker_buy_volume": 126.23, "taker_buy_quote": 322.34051}, {"ts": 1771149120000, "open": 2.553, "high": 2.559, "low": 2.553, "close": 2.559, "volume": 214.23, "quote_volume": 547.41515, "trades": 30, "taker_buy_volume": 214.23, "taker_buy_quote": 547.41515}, {"ts": 1771149180000, "open": 2.559, "high": 2.562, "low": 2.553, "close": 2.562, "volume": 269.81, "quote_volume": 690.63531, "trades": 44, "taker_buy_volume": 247.07, "taker_buy_quote": 632.55826}, {"ts": 1771149240000, "open": 2.561, "high": 2.566, "low": 2.561, "close": 2.566, "volume": 251.1, "quote_volume": 643.81931, "trades": 27, "taker_buy_volume": 251.1, "taker_buy_quote": 643.81931}, {"ts": 1771149300000, "open": 2.565, "high": 2.566, "low": 2.551, "close": 2.551, "volume": 337.25, "quote_volume": 862.45338, "trades": 68, "taker_buy_volume": 124.33, "taker_buy_quote": 318.51931}, {"ts": 1771149360000, "open": 2.554, "high": 2.562, "low": 2.553, "close": 2.562, "volume": 233.52, "quote_volume": 597.21314, "trades": 39, "taker_buy_volume": 165.48, "taker_buy_quote": 423.41473}, {"ts": 1771149420000, "open": 2.562, "high": 2.564, "low": 2.558, "close": 2.563, "volume": 281.18, "quote_volume": 720.21648, "trades": 46, "taker_buy_volume": 227.52, "taker_buy_quote": 582.91738}, {"ts": 1771149480000, "open": 2.563, "high": 2.565, "low": 2.557, "close": 2.559, "volume": 304.55, "quote_volume": 779.94754, "trades": 54, "taker_buy_volume": 164.43, "taker_buy_quote": 421.34572}, {"ts": 1771149540000, "open": 2.566, "high": 2.575, "low": 2.566, "close": 2.575, "volume": 330.45, "quote_volume": 849.5209, "trades": 24, "taker_buy_volume": 283.05, "taker_buy_quote": 727.7503}, {"ts": 1771149600000, "open": 2.569, "high": 2.571, "low": 2.556, "close": 2.556, "volume": 930.35, "quote_volume": 2384.868, "trades": 115, "taker_buy_volume": 82.72, "taker_buy_quote": 212.61915}, {"ts": 1771149660000, "open": 2.555, "high": 2.558, "low": 2.548, "close": 2.548, "volume": 845.41, "quote_volume": 2157.62616, "trades": 52, "taker_buy_volume": 122.84, "taker_buy_quote": 313.62653}, {"ts": 1771149720000, "open": 2.554, "high": 2.558, "low": 2.55, "close": 2.556, "volume": 362.31, "quote_volume": 925.68404, "trades": 41, "taker_buy_volume": 340.79, "taker_buy_quote": 870.79432}, {"ts": 1771149780000, "open": 2.552, "high": 2.559, "low": 2.552, "close": 2.557, "volume": 171.15, "quote_volume": 437.52198, "trades": 22, "taker_buy_volume": 162.82, "taker_buy_quote": 416.26382}, {"ts": 1771149840000, "open": 2.556, "high": 2.559, "low": 2.55, "close": 2.557, "volume": 215.88, "quote_volume": 551.83743, "trades": 31, "taker_buy_volume": 187.63, "taker_buy_quote": 479.77243}, {"ts": 1771149900000, "open": 2.557, "high": 2.557, "low": 2.543, "close": 2.543, "volume": 410.77, "quote_volume": 1048.47834, "trades": 77, "taker_buy_volume": 217.31, "taker_buy_quote": 555.59635}, {"ts": 1771149960000, "open": 2.546, "high": 2.546, "low": 2.531, "close": 2.531, "volume": 306.01, "quote_volume": 776.62373, "trades": 45, "taker_buy_volume": 80.68, "taker_buy_quote": 205.22696}, {"ts": 1771150020000, "open": 2.537, "high": 2.542, "low": 2.532, "close": 2.538, "volume": 282.68, "quote_volume": 717.47908, "trades": 58, "taker_buy_volume": 209.54, "taker_buy_quote": 532.13813}, {"ts": 1771150080000, "open": 2.537, "high": 2.54, "low": 2.537, "close": 2.54, "volume": 202.36, "quote_volume": 513.75676, "trades": 24, "taker_buy_volume": 202.36, "taker_buy_quote": 513.75676}, {"ts": 1771150140000, "open": 2.54, "high": 2.549, "low": 2.539, "close": 2.545, "volume": 309.66, "quote_volume": 787.70701, "trades": 48, "taker_buy_volume": 255.24, "taker_buy_quote": 649.47992}, {"ts": 1771150200000, "open": 2.546, "high": 2.552, "low": 2.546, "close": 2.552, "volume": 221.93, "quote_volume": 566.10556, "trades": 20, "taker_buy_volume": 221.93, "taker_buy_quote": 566.10556}, {"ts": 1771150260000, "open": 2.548, "high": 2.555, "low": 2.545, "close": 2.555, "volume": 191.69, "quote_volume": 489.53904, "trades": 22, "taker_buy_volume": 176.89, "taker_buy_quote": 451.86084}, {"ts": 1771150320000, "open": 2.554, "high": 2.557, "low": 2.554, "close": 2.556, "volume": 307.4, "quote_volume": 785.30752, "trades": 20, "taker_buy_volume": 307.4, "taker_buy_quote": 785.30752}, {"ts": 1771150380000, "open": 2.555, "high": 2.555, "low": 2.533, "close": 2.533, "volume": 379.5, "quote_volume": 966.88885, "trades": 79, "taker_buy_volume": 143.05, "taker_buy_quote": 365.4195}, {"ts": 1771150440000, "open": 2.539, "high": 2.541, "low": 2.539, "close": 2.541, "volume": 75.32, "quote_volume": 191.36058, "trades": 8, "taker_buy_volume": 75.32, "taker_buy_quote": 191.36058}, {"ts": 1771150500000, "open": 2.541, "high": 2.545, "low": 2.536, "close": 2.542, "volume": 393.33, "quote_volume": 999.83228, "trades": 56, "taker_buy_volume": 343.89, "taker_buy_quote": 874.37615}, {"ts": 1771150560000, "open": 2.536, "high": 2.543, "low": 2.524, "close": 2.524, "volume": 287.16, "quote_volume": 727.85313, "trades": 59, "taker_buy_volume": 97.16, "taker_buy_quote": 246.83919}, {"ts": 1771150620000, "open": 2.529, "high": 2.532, "low": 2.529, "close": 2.532, "volume": 250.89, "quote_volume": 634.73072, "trades": 22, "taker_buy_volume": 250.89, "taker_buy_quote": 634.73072}, {"ts": 1771150680000, "open": 2.53, "high": 2.533, "low": 2.524, "close": 2.532, "volume": 238.3, "quote_volume": 602.7463, "trades": 28, "taker_buy_volume": 196.71, "taker_buy_quote": 497.72754}, {"ts": 1771150740000, "open": 2.534, "high": 2.538, "low": 2.529, "close": 2.537, "volume": 169.91, "quote_volume": 430.68862, "trades": 25, "taker_buy_volume": 146.18, "taker_buy_quote": 370.65792}, {"ts": 1771150800000, "open": 2.537, "high": 2.548, "low": 2.537, "close": 2.548, "volume": 216.8, "quote_volume": 551.28654, "trades": 27, "taker_buy_volume": 216.8, "taker_buy_quote": 551.28654}, {"ts": 1771150860000, "open": 2.544, "high": 2.553, "low": 2.544, "close": 2.553, "volume": 400.28, "quote_volume": 1019.6515, "trades": 34, "taker_buy_volume": 332.1, "taker_buy_quote": 846.17251}, {"ts": 1771150920000, "open": 2.553, "high": 2.557, "low": 2.553, "close": 2.556, "volume": 268.49, "quote_volume": 685.99805, "trades": 22, "taker_buy_volume": 268.49, "taker_buy_quote": 685.99805}, {"ts": 1771150980000, "open": 2.556, "high": 2.561, "low": 2.556, "close": 2.561, "volume": 212.79, "quote_volume": 544.37283, "trades": 13, "taker_buy_volume": 212.79, "taker_buy_quote": 544.37283}, {"ts": 1771151040000, "open": 2.56, "high": 2.561, "low": 2.556, "close": 2.556, "volume": 274.13, "quote_volume": 701.76379, "trades": 21, "taker_buy_volume": 256.07, "taker_buy_quote": 655.60243}, {"ts": 1771151100000, "open": 2.561, "high": 2.567, "low": 2.561, "close": 2.567, "volume": 174.13, "quote_volume": 446.50958, "trades": 15, "taker_buy_volume": 174.13, "taker_buy_quote": 446.50958}, {"ts": 1771151160000, "open": 2.569, "high": 2.572, "low": 2.562, "close": 2.571, "volume": 301.5, "quote_volume": 774.5066, "trades": 37, "taker_buy_volume": 224.12, "taker_buy_quote": 576.16454}, {"ts": 1771151220000, "open": 2.571, "high": 2.574, "low": 2.565, "close": 2.573, "volume": 253.16, "quote_volume": 650.71207, "trades": 34, "taker_buy_volume": 211.53, "taker_buy_quote": 543.89139}, {"ts": 1771151280000, "open": 2.573, "high": 2.573, "low": 2.56, "close": 2.567, "volume": 406.4, "quote_volume": 1042.27879, "trades": 49, "taker_buy_volume": 160.29, "taker_buy_quote": 411.44449}, {"ts": 1771151340000, "open": 2.564, "high": 2.57, "low": 2.563, "close": 2.563, "volume": 235.82, "quote_volume": 605.58564, "trades": 26, "taker_buy_volume": 218.09, "taker_buy_quote": 560.1016}, {"ts": 1771151400000, "open": 2.567, "high": 2.576, "low": 2.561, "close": 2.572, "volume": 468.79, "quote_volume": 1204.65509, "trades": 51, "taker_buy_volume": 297.39, "taker_buy_quote": 764.3077}, {"ts": 1771151460000, "open": 2.572, "high": 2.579, "low": 2.568, "close": 2.57, "volume": 1069.03, "quote_volume": 2748.01985, "trades": 55, "taker_buy_volume": 225.06, "taker_buy_quote": 579.66019}, {"ts": 1771151520000, "open": 2.57, "high": 2.574, "low": 2.568, "close": 2.574, "volume": 296.87, "quote_volume": 763.32267, "trades": 37, "taker_buy_volume": 207.41, "taker_buy_quote": 533.53022}, {"ts": 1771151580000, "open": 2.571, "high": 2.573, "low": 2.55, "close": 2.552, "volume": 956.74, "quote_volume": 2444.66894, "trades": 85, "taker_buy_volume": 97.13, "taker_buy_quote": 249.2352}, {"ts": 1771151640000, "open": 2.558, "high": 2.56, "low": 2.545, "close": 2.545, "volume": 874.92, "quote_volume": 2230.46209, "trades": 60, "taker_buy_volume": 111.47, "taker_buy_quote": 285.19999}, {"ts": 1771151700000, "open": 2.546, "high": 2.559, "low": 2.546, "close": 2.559, "volume": 493.23, "quote_volume": 1260.39459, "trades": 67, "taker_buy_volume": 482.54, "taker_buy_quote": 1233.17785}, {"ts": 1771151760000, "open": 2.56, "high": 2.561, "low": 2.556, "close": 2.561, "volume": 172.5, "quote_volume": 441.55646, "trades": 29, "taker_buy_volume": 172.5, "taker_buy_quote": 441.55646}, {"ts": 1771151820000, "open": 2.56, "high": 2.562, "low": 2.558, "close": 2.561, "volume": 357.83, "quote_volume": 916.00999, "trades": 56, "taker_buy_volume": 357.83, "taker_buy_quote": 916.00999}, {"ts": 1771151880000, "open": 2.556, "high": 2.559, "low": 2.551, "close": 2.555, "volume": 328.74, "quote_volume": 840.41384, "trades": 51, "taker_buy_volume": 250.52, "taker_buy_quote": 640.74003}, {"ts": 1771151940000, "open": 2.55, "high": 2.55, "low": 2.535, "close": 2.535, "volume": 79.19, "quote_volume": 201.5154, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 6.0, "quote_volume": 15.21, "trades": 2, "taker_buy_volume": 4.86, "taker_buy_quote": 12.3201}, {"ts": 1771152060000, "open": 2.532, "high": 2.532, "low": 2.529, "close": 2.529, "volume": 10.59, "quote_volume": 26.80383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 2.529, "high": 2.529, "low": 2.526, "close": 2.529, "volume": 15.4, "quote_volume": 38.93289, "trades": 4, "taker_buy_volume": 6.7, "taker_buy_quote": 16.9443}, {"ts": 1771152180000, "open": 2.525, "high": 2.528, "low": 2.521, "close": 2.525, "volume": 197.54, "quote_volume": 498.38184, "trades": 20, "taker_buy_volume": 53.72, "taker_buy_quote": 135.64345}, {"ts": 1771152240000, "open": 2.527, "high": 2.528, "low": 2.527, "close": 2.528, "volume": 26.16, "quote_volume": 66.12286, "trades": 7, "taker_buy_volume": 26.16, "taker_buy_quote": 66.12286}, {"ts": 1771152300000, "open": 2.523, "high": 2.533, "low": 2.521, "close": 2.526, "volume": 129.57, "quote_volume": 327.5057, "trades": 17, "taker_buy_volume": 85.98, "taker_buy_quote": 217.54704}, {"ts": 1771152360000, "open": 2.525, "high": 2.53, "low": 2.524, "close": 2.53, "volume": 66.15, "quote_volume": 167.12204, "trades": 15, "taker_buy_volume": 25.42, "taker_buy_quote": 64.29098}, {"ts": 1771152420000, "open": 2.525, "high": 2.527, "low": 2.52, "close": 2.521, "volume": 82.36, "quote_volume": 207.76705, "trades": 12, "taker_buy_volume": 31.98, "taker_buy_quote": 80.71302}, {"ts": 1771152480000, "open": 2.519, "high": 2.519, "low": 2.503, "close": 2.518, "volume": 431.16, "quote_volume": 1084.21639, "trades": 44, "taker_buy_volume": 163.43, "taker_buy_quote": 411.00107}, {"ts": 1771152540000, "open": 2.521, "high": 2.521, "low": 2.518, "close": 2.519, "volume": 27.95, "quote_volume": 70.42514, "trades": 5, "taker_buy_volume": 27.95, "taker_buy_quote": 70.42514}, {"ts": 1771152600000, "open": 2.52, "high": 2.525, "low": 2.518, "close": 2.518, "volume": 119.0, "quote_volume": 300.0983, "trades": 16, "taker_buy_volume": 110.06, "taker_buy_quote": 277.58538}, {"ts": 1771152660000, "open": 2.516, "high": 2.517, "low": 2.511, "close": 2.515, "volume": 38.5, "quote_volume": 96.84025, "trades": 5, "taker_buy_volume": 26.15, "taker_buy_quote": 65.79465}, {"ts": 1771152720000, "open": 2.509, "high": 2.514, "low": 2.509, "close": 2.513, "volume": 59.17, "quote_volume": 148.57292, "trades": 6, "taker_buy_volume": 26.47, "taker_buy_quote": 66.52862}, {"ts": 1771152780000, "open": 2.509, "high": 2.51, "low": 2.503, "close": 2.509, "volume": 50.99, "quote_volume": 127.91716, "trades": 8, "taker_buy_volume": 25.94, "taker_buy_quote": 65.09918}, {"ts": 1771152840000, "open": 2.509, "high": 2.509, "low": 2.508, "close": 2.508, "volume": 22.49, "quote_volume": 56.41506, "trades": 3, "taker_buy_volume": 22.49, "taker_buy_quote": 56.41506}, {"ts": 1771152900000, "open": 2.509, "high": 2.512, "low": 2.509, "close": 2.512, "volume": 81.35, "quote_volume": 204.15672, "trades": 10, "taker_buy_volume": 81.35, "taker_buy_quote": 204.15672}, {"ts": 1771152960000, "open": 2.511, "high": 2.511, "low": 2.51, "close": 2.511, "volume": 17.75, "quote_volume": 44.56692, "trades": 4, "taker_buy_volume": 17.75, "taker_buy_quote": 44.56692}, {"ts": 1771153020000, "open": 2.514, "high": 2.515, "low": 2.514, "close": 2.515, "volume": 31.34, "quote_volume": 78.7943, "trades": 5, "taker_buy_volume": 31.34, "taker_buy_quote": 78.7943}, {"ts": 1771153080000, "open": 2.509, "high": 2.516, "low": 2.509, "close": 2.516, "volume": 64.43, "quote_volume": 161.76645, "trades": 5, "taker_buy_volume": 19.34, "taker_buy_quote": 48.63564}, {"ts": 1771153140000, "open": 2.51, "high": 2.514, "low": 2.506, "close": 2.506, "volume": 150.08, "quote_volume": 376.52593, "trades": 8, "taker_buy_volume": 16.27, "taker_buy_quote": 40.89236}, {"ts": 1771153200000, "open": 2.503, "high": 2.508, "low": 2.493, "close": 2.495, "volume": 765.7, "quote_volume": 1913.89347, "trades": 19, "taker_buy_volume": 67.32, "taker_buy_quote": 168.10248}, {"ts": 1771153260000, "open": 2.494, "high": 2.499, "low": 2.494, "close": 2.499, "volume": 51.71, "quote_volume": 129.18459, "trades": 3, "taker_buy_volume": 43.97, "taker_buy_quote": 109.88103}, {"ts": 1771153320000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 5.14, "quote_volume": 12.8243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 2.499, "high": 2.5, "low": 2.495, "close": 2.495, "volume": 3512.09, "quote_volume": 8779.33828, "trades": 33, "taker_buy_volume": 3382.72, "taker_buy_quote": 8456.56013}, {"ts": 1771153440000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 32.03, "quote_volume": 79.97891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153620000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 4.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 3.53, "quote_volume": 8.80735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153740000, "open": 2.495, "high": 2.495, "low": 2.494, "close": 2.494, "volume": 39.63, "quote_volume": 98.86741, "trades": 2, "taker_buy_volume": 39.63, "taker_buy_quote": 98.86741}, {"ts": 1771153800000, "open": 2.5, "high": 2.5, "low": 2.497, "close": 2.497, "volume": 97.26, "quote_volume": 243.03564, "trades": 2, "taker_buy_volume": 59.14, "taker_buy_quote": 147.85}, {"ts": 1771153860000, "open": 2.494, "high": 2.494, "low": 2.49, "close": 2.49, "volume": 15.39, "quote_volume": 38.36374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 2.487, "high": 2.487, "low": 2.487, "close": 2.487, "volume": 5.92, "quote_volume": 14.72304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 6.03, "quote_volume": 14.98455, "trades": 1, "taker_buy_volume": 6.03, "taker_buy_quote": 14.98455}, {"ts": 1771154100000, "open": 2.484, "high": 2.486, "low": 2.481, "close": 2.486, "volume": 12.67, "quote_volume": 31.46102, "trades": 3, "taker_buy_volume": 2.41, "taker_buy_quote": 5.99126}, {"ts": 1771154160000, "open": 2.48, "high": 2.48, "low": 2.478, "close": 2.48, "volume": 114.39, "quote_volume": 283.65712, "trades": 9, "taker_buy_volume": 87.33, "taker_buy_quote": 216.5784}, {"ts": 1771154220000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 2.482, "high": 2.483, "low": 2.482, "close": 2.483, "volume": 73.63, "quote_volume": 182.75489, "trades": 6, "taker_buy_volume": 73.63, "taker_buy_quote": 182.75489}, {"ts": 1771154460000, "open": 2.478, "high": 2.481, "low": 2.478, "close": 2.481, "volume": 20.3, "quote_volume": 50.30343, "trades": 3, "taker_buy_volume": 20.3, "taker_buy_quote": 50.30343}, {"ts": 1771154520000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 7.63, "quote_volume": 18.89951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 2.478, "high": 2.478, "low": 2.477, "close": 2.477, "volume": 42.83, "quote_volume": 106.09754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154640000, "open": 2.477, "high": 2.477, "low": 2.472, "close": 2.472, "volume": 254.02, "quote_volume": 628.99278, "trades": 13, "taker_buy_volume": 80.39, "taker_buy_quote": 199.0223}, {"ts": 1771154700000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 12.43, "quote_volume": 30.75182, "trades": 1, "taker_buy_volume": 12.43, "taker_buy_quote": 30.75182}, {"ts": 1771154760000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154820000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154940000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 25.55, "quote_volume": 63.2107, "trades": 1, "taker_buy_volume": 25.55, "taker_buy_quote": 63.2107}, {"ts": 1771155000000, "open": 2.476, "high": 2.477, "low": 2.473, "close": 2.473, "volume": 67.21, "quote_volume": 166.42721, "trades": 5, "taker_buy_volume": 59.58, "taker_buy_quote": 147.55822}, {"ts": 1771155060000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 49.66, "quote_volume": 123.00782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155300000, "open": 2.478, "high": 2.485, "low": 2.477, "close": 2.477, "volume": 192.74, "quote_volume": 478.28098, "trades": 12, "taker_buy_volume": 186.02, "taker_buy_quote": 461.63554}, {"ts": 1771155360000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155420000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 8.0, "quote_volume": 19.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155480000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 45.63, "quote_volume": 113.39055, "trades": 2, "taker_buy_volume": 45.63, "taker_buy_quote": 113.39055}, {"ts": 1771155540000, "open": 2.487, "high": 2.488, "low": 2.487, "close": 2.488, "volume": 33.4, "quote_volume": 83.07091, "trades": 2, "taker_buy_volume": 33.4, "taker_buy_quote": 83.07091}, {"ts": 1771155600000, "open": 2.488, "high": 2.5, "low": 2.488, "close": 2.492, "volume": 587.69, "quote_volume": 1465.41519, "trades": 21, "taker_buy_volume": 562.42, "taker_buy_quote": 1402.42024}, {"ts": 1771155660000, "open": 2.492, "high": 2.492, "low": 2.488, "close": 2.49, "volume": 133.65, "quote_volume": 332.8958, "trades": 10, "taker_buy_volume": 6.94, "taker_buy_quote": 17.27734}, {"ts": 1771155720000, "open": 2.488, "high": 2.49, "low": 2.488, "close": 2.488, "volume": 86.55, "quote_volume": 215.48262, "trades": 5, "taker_buy_volume": 86.55, "taker_buy_quote": 215.48262}, {"ts": 1771155780000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 33.77, "quote_volume": 84.12107, "trades": 1, "taker_buy_volume": 33.77, "taker_buy_quote": 84.12107}, {"ts": 1771155840000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 9.02, "quote_volume": 22.45078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 4.71, "quote_volume": 11.70906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156200000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 3.84, "quote_volume": 9.5424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 10.0, "quote_volume": 24.84, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 24.84}, {"ts": 1771156380000, "open": 2.482, "high": 2.482, "low": 2.48, "close": 2.48, "volume": 25.38, "quote_volume": 62.96778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156620000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 5.0, "quote_volume": 12.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 36.42, "quote_volume": 90.35802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 5.86, "quote_volume": 14.53866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156860000, "open": 2.486, "high": 2.488, "low": 2.485, "close": 2.485, "volume": 212.38, "quote_volume": 528.08869, "trades": 11, "taker_buy_volume": 127.22, "taker_buy_quote": 316.38701}, {"ts": 1771156920000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 2.483, "high": 2.487, "low": 2.482, "close": 2.487, "volume": 60.65, "quote_volume": 150.61732, "trades": 10, "taker_buy_volume": 18.7, "taker_buy_quote": 46.47036}, {"ts": 1771157040000, "open": 2.486, "high": 2.49, "low": 2.486, "close": 2.489, "volume": 392.32, "quote_volume": 975.87769, "trades": 10, "taker_buy_volume": 346.2, "taker_buy_quote": 861.08501}, {"ts": 1771157100000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 53.76, "quote_volume": 133.5936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 2.478, "high": 2.478, "low": 2.472, "close": 2.478, "volume": 224.26, "quote_volume": 554.91017, "trades": 15, "taker_buy_volume": 2.78, "taker_buy_quote": 6.88884}, {"ts": 1771157220000, "open": 2.477, "high": 2.477, "low": 2.473, "close": 2.476, "volume": 34.06, "quote_volume": 84.34231, "trades": 3, "taker_buy_volume": 29.06, "taker_buy_quote": 71.97731}, {"ts": 1771157280000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157340000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157400000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157460000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 2.47, "high": 2.47, "low": 2.469, "close": 2.469, "volume": 37.03, "quote_volume": 91.43707, "trades": 3, "taker_buy_volume": 20.87, "taker_buy_quote": 51.52803}, {"ts": 1771157580000, "open": 2.467, "high": 2.468, "low": 2.466, "close": 2.468, "volume": 23.17, "quote_volume": 57.16551, "trades": 3, "taker_buy_volume": 13.05, "taker_buy_quote": 32.2074}, {"ts": 1771157640000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 175.86, "quote_volume": 434.02248, "trades": 1, "taker_buy_volume": 175.86, "taker_buy_quote": 434.02248}, {"ts": 1771157700000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157760000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 40.4, "quote_volume": 99.99, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 99.99}, {"ts": 1771157820000, "open": 2.467, "high": 2.467, "low": 2.465, "close": 2.466, "volume": 1339.38, "quote_volume": 3302.90313, "trades": 22, "taker_buy_volume": 1238.96, "taker_buy_quote": 3055.23227}, {"ts": 1771157880000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 863.9, "quote_volume": 2130.3774, "trades": 10, "taker_buy_volume": 863.9, "taker_buy_quote": 2130.3774}, {"ts": 1771157940000, "open": 2.464, "high": 2.464, "low": 2.463, "close": 2.463, "volume": 301.98, "quote_volume": 743.84316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158000000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 363.63, "quote_volume": 896.71158, "trades": 2, "taker_buy_volume": 363.63, "taker_buy_quote": 896.71158}, {"ts": 1771158120000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158180000, "open": 2.474, "high": 2.475, "low": 2.474, "close": 2.475, "volume": 45.8, "quote_volume": 113.35033, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 113.35033}, {"ts": 1771158240000, "open": 2.471, "high": 2.471, "low": 2.461, "close": 2.461, "volume": 327.71, "quote_volume": 808.12753, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 2.464, "high": 2.464, "low": 2.46, "close": 2.461, "volume": 310.46, "quote_volume": 763.77406, "trades": 7, "taker_buy_volume": 42.18, "taker_buy_quote": 103.76686}, {"ts": 1771158360000, "open": 2.462, "high": 2.464, "low": 2.458, "close": 2.458, "volume": 79.16, "quote_volume": 194.69132, "trades": 11, "taker_buy_volume": 17.3, "taker_buy_quote": 42.60557}, {"ts": 1771158420000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 25.92, "quote_volume": 63.71136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 2.463, "high": 2.463, "low": 2.46, "close": 2.461, "volume": 56.73, "quote_volume": 139.69367, "trades": 4, "taker_buy_volume": 43.99, "taker_buy_quote": 108.34737}, {"ts": 1771158540000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 14.62, "quote_volume": 35.97982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 12.52, "quote_volume": 30.81172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 2.463, "high": 2.463, "low": 2.461, "close": 2.463, "volume": 74.66, "quote_volume": 183.79296, "trades": 9, "taker_buy_volume": 39.91, "taker_buy_quote": 98.26021}, {"ts": 1771158720000, "open": 2.463, "high": 2.465, "low": 2.462, "close": 2.465, "volume": 47.68, "quote_volume": 117.4436, "trades": 4, "taker_buy_volume": 35.79, "taker_buy_quote": 88.15077}, {"ts": 1771158780000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 13.69, "quote_volume": 33.77323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 2.468, "high": 2.469, "low": 2.468, "close": 2.469, "volume": 10.99, "quote_volume": 27.12898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158900000, "open": 2.469, "high": 2.469, "low": 2.466, "close": 2.466, "volume": 19.94, "quote_volume": 49.21233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158960000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 20.84, "quote_volume": 51.39144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 2.464, "high": 2.464, "low": 2.463, "close": 2.463, "volume": 12.77, "quote_volume": 31.46137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159080000, "open": 2.461, "high": 2.462, "low": 2.452, "close": 2.455, "volume": 192.22, "quote_volume": 472.36013, "trades": 19, "taker_buy_volume": 143.55, "taker_buy_quote": 352.76746}, {"ts": 1771159140000, "open": 2.452, "high": 2.456, "low": 2.452, "close": 2.454, "volume": 30.05, "quote_volume": 73.77584, "trades": 3, "taker_buy_volume": 20.76, "taker_buy_quote": 50.98656}, {"ts": 1771159200000, "open": 2.457, "high": 2.458, "low": 2.457, "close": 2.458, "volume": 9.32, "quote_volume": 22.90232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159260000, "open": 2.458, "high": 2.459, "low": 2.455, "close": 2.455, "volume": 236.01, "quote_volume": 580.07303, "trades": 10, "taker_buy_volume": 21.79, "taker_buy_quote": 53.58161}, {"ts": 1771159320000, "open": 2.458, "high": 2.462, "low": 2.458, "close": 2.462, "volume": 51.52, "quote_volume": 126.81102, "trades": 5, "taker_buy_volume": 51.52, "taker_buy_quote": 126.81102}, {"ts": 1771159380000, "open": 2.459, "high": 2.462, "low": 2.459, "close": 2.462, "volume": 66.05, "quote_volume": 162.60658, "trades": 3, "taker_buy_volume": 63.21, "taker_buy_quote": 155.62302}, {"ts": 1771159440000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 59.04, "quote_volume": 145.5336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159620000, "open": 2.464, "high": 2.465, "low": 2.464, "close": 2.465, "volume": 86.84, "quote_volume": 214.02812, "trades": 6, "taker_buy_volume": 86.84, "taker_buy_quote": 214.02812}, {"ts": 1771159680000, "open": 2.456, "high": 2.456, "low": 2.453, "close": 2.456, "volume": 579.48, "quote_volume": 1423.18088, "trades": 6, "taker_buy_volume": 564.58, "taker_buy_quote": 1386.60848}, {"ts": 1771159740000, "open": 2.455, "high": 2.456, "low": 2.445, "close": 2.446, "volume": 355.97, "quote_volume": 872.52935, "trades": 20, "taker_buy_volume": 64.12, "taker_buy_quote": 157.06538}, {"ts": 1771159800000, "open": 2.446, "high": 2.446, "low": 2.442, "close": 2.446, "volume": 86.51, "quote_volume": 211.49418, "trades": 9, "taker_buy_volume": 29.26, "taker_buy_quote": 71.52964}, {"ts": 1771159860000, "open": 2.441, "high": 2.443, "low": 2.433, "close": 2.437, "volume": 159.42, "quote_volume": 388.78629, "trades": 16, "taker_buy_volume": 132.49, "taker_buy_quote": 323.17933}, {"ts": 1771159920000, "open": 2.446, "high": 2.447, "low": 2.437, "close": 2.437, "volume": 37.29, "quote_volume": 90.99321, "trades": 7, "taker_buy_volume": 8.68, "taker_buy_quote": 21.23374}, {"ts": 1771159980000, "open": 2.444, "high": 2.445, "low": 2.442, "close": 2.442, "volume": 95.23, "quote_volume": 232.70155, "trades": 12, "taker_buy_volume": 95.23, "taker_buy_quote": 232.70155}, {"ts": 1771160040000, "open": 2.438, "high": 2.44, "low": 2.424, "close": 2.43, "volume": 285.81, "quote_volume": 694.78157, "trades": 41, "taker_buy_volume": 168.93, "taker_buy_quote": 411.07633}, {"ts": 1771160100000, "open": 2.425, "high": 2.43, "low": 2.421, "close": 2.426, "volume": 119.35, "quote_volume": 289.4407, "trades": 13, "taker_buy_volume": 73.92, "taker_buy_quote": 179.43659}, {"ts": 1771160160000, "open": 2.425, "high": 2.426, "low": 2.425, "close": 2.426, "volume": 57.31, "quote_volume": 139.01822, "trades": 10, "taker_buy_volume": 57.31, "taker_buy_quote": 139.01822}, {"ts": 1771160220000, "open": 2.423, "high": 2.423, "low": 2.419, "close": 2.421, "volume": 64.78, "quote_volume": 156.76734, "trades": 12, "taker_buy_volume": 17.82, "taker_buy_quote": 43.14222}, {"ts": 1771160280000, "open": 2.419, "high": 2.419, "low": 2.41, "close": 2.41, "volume": 320.31, "quote_volume": 773.17391, "trades": 35, "taker_buy_volume": 67.14, "taker_buy_quote": 162.0898}, {"ts": 1771160340000, "open": 2.417, "high": 2.422, "low": 2.411, "close": 2.42, "volume": 850.43, "quote_volume": 2055.90254, "trades": 26, "taker_buy_volume": 595.65, "taker_buy_quote": 1441.41739}, {"ts": 1771160400000, "open": 2.416, "high": 2.432, "low": 2.416, "close": 2.432, "volume": 36.88, "quote_volume": 89.44251, "trades": 9, "taker_buy_volume": 36.88, "taker_buy_quote": 89.44251}, {"ts": 1771160460000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160520000, "open": 2.431, "high": 2.433, "low": 2.431, "close": 2.433, "volume": 822.03, "quote_volume": 1999.6828, "trades": 7, "taker_buy_volume": 164.45, "taker_buy_quote": 399.79066}, {"ts": 1771160580000, "open": 2.435, "high": 2.438, "low": 2.426, "close": 2.433, "volume": 1715.7, "quote_volume": 4174.85613, "trades": 34, "taker_buy_volume": 433.54, "taker_buy_quote": 1055.25337}, {"ts": 1771160640000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160700000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 2.437, "high": 2.443, "low": 2.437, "close": 2.443, "volume": 208.76, "quote_volume": 508.87771, "trades": 9, "taker_buy_volume": 208.76, "taker_buy_quote": 508.87771}, {"ts": 1771160820000, "open": 2.444, "high": 2.447, "low": 2.444, "close": 2.447, "volume": 5.67, "quote_volume": 13.85904, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 13.85904}, {"ts": 1771160880000, "open": 2.447, "high": 2.45, "low": 2.444, "close": 2.45, "volume": 39.74, "quote_volume": 97.27714, "trades": 9, "taker_buy_volume": 24.69, "taker_buy_quote": 60.47127}, {"ts": 1771160940000, "open": 2.449, "high": 2.46, "low": 2.449, "close": 2.46, "volume": 495.63, "quote_volume": 1217.65794, "trades": 16, "taker_buy_volume": 495.63, "taker_buy_quote": 1217.65794}, {"ts": 1771161000000, "open": 2.451, "high": 2.451, "low": 2.449, "close": 2.449, "volume": 89.94, "quote_volume": 220.2789, "trades": 5, "taker_buy_volume": 74.1, "taker_buy_quote": 181.4709}, {"ts": 1771161060000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161120000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 2.448, "high": 2.454, "low": 2.444, "close": 2.454, "volume": 260.67, "quote_volume": 638.56692, "trades": 20, "taker_buy_volume": 193.09, "taker_buy_quote": 473.30465}, {"ts": 1771161240000, "open": 2.446, "high": 2.446, "low": 2.442, "close": 2.446, "volume": 54.53, "quote_volume": 133.31975, "trades": 6, "taker_buy_volume": 33.42, "taker_buy_quote": 81.72621}, {"ts": 1771161300000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161360000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 26.66, "quote_volume": 65.317, "trades": 1, "taker_buy_volume": 26.66, "taker_buy_quote": 65.317}, {"ts": 1771161420000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161540000, "open": 2.439, "high": 2.442, "low": 2.439, "close": 2.442, "volume": 71.77, "quote_volume": 175.11084, "trades": 4, "taker_buy_volume": 21.27, "taker_buy_quote": 51.94134}, {"ts": 1771161600000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 68.62, "quote_volume": 167.4328, "trades": 8, "taker_buy_volume": 68.62, "taker_buy_quote": 167.4328}, {"ts": 1771161660000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161840000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 26.63, "quote_volume": 65.05709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161900000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162080000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162140000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162200000, "open": 2.443, "high": 2.443, "low": 2.443, "close": 2.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162260000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 123.79, "quote_volume": 303.16171, "trades": 1, "taker_buy_volume": 123.79, "taker_buy_quote": 303.16171}, {"ts": 1771162320000, "open": 2.449, "high": 2.449, "low": 2.443, "close": 2.443, "volume": 135.2, "quote_volume": 330.53111, "trades": 9, "taker_buy_volume": 10.01, "taker_buy_quote": 24.45443}, {"ts": 1771162380000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 822.03, "quote_volume": 2005.7532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162440000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 24.59, "quote_volume": 59.97501, "trades": 1, "taker_buy_volume": 24.59, "taker_buy_quote": 59.97501}, {"ts": 1771162500000, "open": 2.443, "high": 2.446, "low": 2.44, "close": 2.44, "volume": 66.56, "quote_volume": 162.69523, "trades": 5, "taker_buy_volume": 50.8, "taker_buy_quote": 124.23295}, {"ts": 1771162560000, "open": 2.441, "high": 2.442, "low": 2.441, "close": 2.442, "volume": 19.83, "quote_volume": 48.41935, "trades": 2, "taker_buy_volume": 19.83, "taker_buy_quote": 48.41935}, {"ts": 1771162620000, "open": 2.443, "high": 2.452, "low": 2.443, "close": 2.447, "volume": 822.67, "quote_volume": 2011.45402, "trades": 26, "taker_buy_volume": 774.88, "taker_buy_quote": 1894.46572}, {"ts": 1771162680000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "open": 2.452, "high": 2.453, "low": 2.452, "close": 2.453, "volume": 44.71, "quote_volume": 109.66552, "trades": 3, "taker_buy_volume": 44.71, "taker_buy_quote": 109.66552}, {"ts": 1771162800000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 2.456, "high": 2.459, "low": 2.456, "close": 2.459, "volume": 272.55, "quote_volume": 669.64658, "trades": 12, "taker_buy_volume": 272.55, "taker_buy_quote": 669.64658}, {"ts": 1771162920000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162980000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163040000, "open": 2.456, "high": 2.456, "low": 2.448, "close": 2.448, "volume": 54.25, "quote_volume": 132.96709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163100000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 10.19, "quote_volume": 24.93493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163160000, "open": 2.45, "high": 2.457, "low": 2.45, "close": 2.457, "volume": 64.57, "quote_volume": 158.31138, "trades": 8, "taker_buy_volume": 64.57, "taker_buy_quote": 158.31138}, {"ts": 1771163220000, "open": 2.454, "high": 2.454, "low": 2.453, "close": 2.453, "volume": 22.2, "quote_volume": 54.46178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163280000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163340000, "open": 2.452, "high": 2.452, "low": 2.444, "close": 2.444, "volume": 15.83, "quote_volume": 38.73302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163400000, "open": 2.442, "high": 2.443, "low": 2.438, "close": 2.443, "volume": 84.47, "quote_volume": 206.19579, "trades": 12, "taker_buy_volume": 46.19, "taker_buy_quote": 112.83412}, {"ts": 1771163460000, "open": 2.444, "high": 2.451, "low": 2.444, "close": 2.451, "volume": 46.34, "quote_volume": 113.34225, "trades": 5, "taker_buy_volume": 41.35, "taker_buy_quote": 101.11176}, {"ts": 1771163520000, "open": 2.451, "high": 2.456, "low": 2.451, "close": 2.456, "volume": 89.01, "quote_volume": 218.24885, "trades": 9, "taker_buy_volume": 25.98, "taker_buy_quote": 63.76232}, {"ts": 1771163580000, "open": 2.459, "high": 2.463, "low": 2.459, "close": 2.463, "volume": 117.35, "quote_volume": 288.8745, "trades": 21, "taker_buy_volume": 91.03, "taker_buy_quote": 224.07466}, {"ts": 1771163640000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 3.24, "quote_volume": 7.98012, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 7.98012}, {"ts": 1771163700000, "open": 2.459, "high": 2.46, "low": 2.453, "close": 2.46, "volume": 385.68, "quote_volume": 947.03256, "trades": 23, "taker_buy_volume": 113.14, "taker_buy_quote": 277.67322}, {"ts": 1771163760000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163820000, "open": 2.454, "high": 2.462, "low": 2.454, "close": 2.457, "volume": 25.13, "quote_volume": 61.81557, "trades": 4, "taker_buy_volume": 16.68, "taker_buy_quote": 41.06616}, {"ts": 1771163880000, "open": 2.46, "high": 2.463, "low": 2.46, "close": 2.462, "volume": 121.76, "quote_volume": 299.68021, "trades": 13, "taker_buy_volume": 121.76, "taker_buy_quote": 299.68021}, {"ts": 1771163940000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164000000, "open": 2.458, "high": 2.458, "low": 2.448, "close": 2.454, "volume": 2203.16, "quote_volume": 5403.78848, "trades": 55, "taker_buy_volume": 298.82, "taker_buy_quote": 733.01527}, {"ts": 1771164060000, "open": 2.454, "high": 2.457, "low": 2.45, "close": 2.451, "volume": 270.54, "quote_volume": 663.64217, "trades": 23, "taker_buy_volume": 217.78, "taker_buy_quote": 534.36765}, {"ts": 1771164120000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164180000, "open": 2.454, "high": 2.454, "low": 2.453, "close": 2.453, "volume": 21.38, "quote_volume": 52.46148, "trades": 3, "taker_buy_volume": 21.38, "taker_buy_quote": 52.46148}, {"ts": 1771164240000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 7.1, "quote_volume": 17.3808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164300000, "open": 2.451, "high": 2.452, "low": 2.451, "close": 2.452, "volume": 101.56, "quote_volume": 249.01878, "trades": 8, "taker_buy_volume": 101.56, "taker_buy_quote": 249.01878}, {"ts": 1771164360000, "open": 2.452, "high": 2.456, "low": 2.452, "close": 2.456, "volume": 153.64, "quote_volume": 377.14876, "trades": 16, "taker_buy_volume": 115.4, "taker_buy_quote": 283.38428}, {"ts": 1771164420000, "open": 2.456, "high": 2.466, "low": 2.456, "close": 2.462, "volume": 692.45, "quote_volume": 1703.84854, "trades": 32, "taker_buy_volume": 651.3, "taker_buy_quote": 1602.54535}, {"ts": 1771164480000, "open": 2.465, "high": 2.471, "low": 2.465, "close": 2.471, "volume": 221.85, "quote_volume": 547.91104, "trades": 17, "taker_buy_volume": 221.85, "taker_buy_quote": 547.91104}, {"ts": 1771164540000, "open": 2.463, "high": 2.47, "low": 2.462, "close": 2.462, "volume": 124.92, "quote_volume": 307.82184, "trades": 9, "taker_buy_volume": 16.27, "taker_buy_quote": 40.17884}, {"ts": 1771164600000, "open": 2.463, "high": 2.466, "low": 2.463, "close": 2.466, "volume": 9.27, "quote_volume": 22.83852, "trades": 2, "taker_buy_volume": 2.17, "taker_buy_quote": 5.35122}, {"ts": 1771164660000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 43.03, "quote_volume": 105.97354, "trades": 6, "taker_buy_volume": 36.34, "taker_buy_quote": 89.50945}, {"ts": 1771164720000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 8.22, "quote_volume": 20.21298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164780000, "open": 2.463, "high": 2.463, "low": 2.443, "close": 2.454, "volume": 4659.45, "quote_volume": 11419.19512, "trades": 93, "taker_buy_volume": 1282.6, "taker_buy_quote": 3140.46882}, {"ts": 1771164840000, "open": 2.449, "high": 2.449, "low": 2.447, "close": 2.447, "volume": 168.43, "quote_volume": 412.34426, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 2.451, "high": 2.453, "low": 2.446, "close": 2.453, "volume": 276.91, "quote_volume": 677.97336, "trades": 10, "taker_buy_volume": 95.83, "taker_buy_quote": 234.99649}, {"ts": 1771164960000, "open": 2.453, "high": 2.453, "low": 2.442, "close": 2.443, "volume": 1145.17, "quote_volume": 2803.53654, "trades": 39, "taker_buy_volume": 412.75, "taker_buy_quote": 1010.63687}, {"ts": 1771165020000, "open": 2.443, "high": 2.443, "low": 2.437, "close": 2.437, "volume": 555.09, "quote_volume": 1354.4896, "trades": 26, "taker_buy_volume": 10.9, "taker_buy_quote": 26.6287}, {"ts": 1771165080000, "open": 2.437, "high": 2.437, "low": 2.434, "close": 2.434, "volume": 141.94, "quote_volume": 345.68296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 2.434, "high": 2.44, "low": 2.433, "close": 2.435, "volume": 345.48, "quote_volume": 841.5643, "trades": 15, "taker_buy_volume": 103.76, "taker_buy_quote": 253.11108}, {"ts": 1771165200000, "open": 2.437, "high": 2.448, "low": 2.437, "close": 2.448, "volume": 346.27, "quote_volume": 845.90601, "trades": 19, "taker_buy_volume": 245.58, "taker_buy_quote": 600.45324}, {"ts": 1771165260000, "open": 2.444, "high": 2.444, "low": 2.441, "close": 2.441, "volume": 238.89, "quote_volume": 583.70873, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165320000, "open": 2.444, "high": 2.447, "low": 2.441, "close": 2.441, "volume": 286.17, "quote_volume": 699.09874, "trades": 25, "taker_buy_volume": 98.57, "taker_buy_quote": 241.06685}, {"ts": 1771165380000, "open": 2.447, "high": 2.455, "low": 2.447, "close": 2.45, "volume": 271.62, "quote_volume": 665.6085, "trades": 32, "taker_buy_volume": 109.81, "taker_buy_quote": 269.14196}, {"ts": 1771165440000, "open": 2.447, "high": 2.447, "low": 2.432, "close": 2.437, "volume": 3747.62, "quote_volume": 9139.57766, "trades": 81, "taker_buy_volume": 130.29, "taker_buy_quote": 317.53944}, {"ts": 1771165500000, "open": 2.437, "high": 2.437, "low": 2.43, "close": 2.43, "volume": 845.22, "quote_volume": 2057.74552, "trades": 17, "taker_buy_volume": 114.44, "taker_buy_quote": 278.74247}, {"ts": 1771165560000, "open": 2.431, "high": 2.452, "low": 2.431, "close": 2.432, "volume": 1977.93, "quote_volume": 4826.52559, "trades": 93, "taker_buy_volume": 1688.96, "taker_buy_quote": 4122.82881}, {"ts": 1771165620000, "open": 2.43, "high": 2.43, "low": 2.421, "close": 2.426, "volume": 539.95, "quote_volume": 1309.55711, "trades": 24, "taker_buy_volume": 2.46, "taker_buy_quote": 5.96796}, {"ts": 1771165680000, "open": 2.421, "high": 2.428, "low": 2.419, "close": 2.428, "volume": 251.71, "quote_volume": 609.79731, "trades": 16, "taker_buy_volume": 74.72, "taker_buy_quote": 181.35378}, {"ts": 1771165740000, "open": 2.423, "high": 2.428, "low": 2.423, "close": 2.423, "volume": 268.45, "quote_volume": 650.54508, "trades": 10, "taker_buy_volume": 19.59, "taker_buy_quote": 47.5573}, {"ts": 1771165800000, "open": 2.429, "high": 2.434, "low": 2.426, "close": 2.434, "volume": 184.78, "quote_volume": 449.06993, "trades": 20, "taker_buy_volume": 124.47, "taker_buy_quote": 302.71404}, {"ts": 1771165860000, "open": 2.43, "high": 2.432, "low": 2.43, "close": 2.432, "volume": 188.11, "quote_volume": 457.3066, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165920000, "open": 2.438, "high": 2.444, "low": 2.433, "close": 2.439, "volume": 301.33, "quote_volume": 734.51326, "trades": 29, "taker_buy_volume": 54.91, "taker_buy_quote": 134.02394}, {"ts": 1771165980000, "open": 2.443, "high": 2.443, "low": 2.433, "close": 2.433, "volume": 161.04, "quote_volume": 392.55232, "trades": 16, "taker_buy_volume": 12.67, "taker_buy_quote": 30.95281}, {"ts": 1771166040000, "open": 2.432, "high": 2.435, "low": 2.427, "close": 2.428, "volume": 320.93, "quote_volume": 779.9989, "trades": 26, "taker_buy_volume": 66.18, "taker_buy_quote": 161.12476}, {"ts": 1771166100000, "open": 2.433, "high": 2.436, "low": 2.429, "close": 2.436, "volume": 278.73, "quote_volume": 677.61861, "trades": 18, "taker_buy_volume": 69.51, "taker_buy_quote": 169.27901}, {"ts": 1771166160000, "open": 2.437, "high": 2.439, "low": 2.436, "close": 2.436, "volume": 170.28, "quote_volume": 414.95468, "trades": 12, "taker_buy_volume": 20.67, "taker_buy_quote": 50.3927}, {"ts": 1771166220000, "open": 2.437, "high": 2.438, "low": 2.432, "close": 2.438, "volume": 280.47, "quote_volume": 682.61516, "trades": 18, "taker_buy_volume": 82.03, "taker_buy_quote": 199.85222}, {"ts": 1771166280000, "open": 2.44, "high": 2.45, "low": 2.439, "close": 2.444, "volume": 410.39, "quote_volume": 1003.19216, "trades": 35, "taker_buy_volume": 187.2, "taker_buy_quote": 458.00967}, {"ts": 1771166340000, "open": 2.447, "high": 2.449, "low": 2.444, "close": 2.449, "volume": 178.08, "quote_volume": 435.80143, "trades": 17, "taker_buy_volume": 110.51, "taker_buy_quote": 270.59341}, {"ts": 1771166400000, "open": 2.445, "high": 2.449, "low": 2.442, "close": 2.444, "volume": 292.45, "quote_volume": 715.03039, "trades": 27, "taker_buy_volume": 77.01, "taker_buy_quote": 188.48816}, {"ts": 1771166460000, "open": 2.444, "high": 2.45, "low": 2.442, "close": 2.45, "volume": 371.65, "quote_volume": 909.15633, "trades": 31, "taker_buy_volume": 139.02, "taker_buy_quote": 340.51805}, {"ts": 1771166520000, "open": 2.446, "high": 2.45, "low": 2.443, "close": 2.444, "volume": 290.03, "quote_volume": 709.21357, "trades": 23, "taker_buy_volume": 97.08, "taker_buy_quote": 237.55718}, {"ts": 1771166580000, "open": 2.444, "high": 2.444, "low": 2.428, "close": 2.432, "volume": 3927.9, "quote_volume": 9566.45221, "trades": 79, "taker_buy_volume": 674.07, "taker_buy_quote": 1641.03102}, {"ts": 1771166640000, "open": 2.433, "high": 2.437, "low": 2.431, "close": 2.433, "volume": 338.33, "quote_volume": 823.56561, "trades": 19, "taker_buy_volume": 165.02, "taker_buy_quote": 401.9349}, {"ts": 1771166700000, "open": 2.433, "high": 2.436, "low": 2.429, "close": 2.436, "volume": 657.38, "quote_volume": 1599.2267, "trades": 25, "taker_buy_volume": 172.03, "taker_buy_quote": 418.80053}, {"ts": 1771166760000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 135.17, "quote_volume": 328.73344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 2.431, "high": 2.442, "low": 2.43, "close": 2.442, "volume": 437.94, "quote_volume": 1066.46826, "trades": 28, "taker_buy_volume": 231.86, "taker_buy_quote": 565.42343}, {"ts": 1771166880000, "open": 2.438, "high": 2.438, "low": 2.422, "close": 2.434, "volume": 4319.77, "quote_volume": 10503.24624, "trades": 81, "taker_buy_volume": 1195.13, "taker_buy_quote": 2905.83098}, {"ts": 1771166940000, "open": 2.43, "high": 2.433, "low": 2.428, "close": 2.433, "volume": 212.33, "quote_volume": 516.00775, "trades": 18, "taker_buy_volume": 61.69, "taker_buy_quote": 149.98279}, {"ts": 1771167000000, "open": 2.427, "high": 2.442, "low": 2.425, "close": 2.442, "volume": 865.56, "quote_volume": 2106.79403, "trades": 61, "taker_buy_volume": 651.23, "taker_buy_quote": 1586.45181}, {"ts": 1771167060000, "open": 2.435, "high": 2.439, "low": 2.433, "close": 2.433, "volume": 344.4, "quote_volume": 838.63931, "trades": 30, "taker_buy_volume": 116.13, "taker_buy_quote": 283.02113}, {"ts": 1771167120000, "open": 2.437, "high": 2.437, "low": 2.431, "close": 2.431, "volume": 281.39, "quote_volume": 684.50779, "trades": 24, "taker_buy_volume": 60.83, "taker_buy_quote": 148.09507}, {"ts": 1771167180000, "open": 2.437, "high": 2.44, "low": 2.433, "close": 2.44, "volume": 250.95, "quote_volume": 611.48394, "trades": 25, "taker_buy_volume": 95.48, "taker_buy_quote": 232.85439}, {"ts": 1771167240000, "open": 2.44, "high": 2.442, "low": 2.437, "close": 2.437, "volume": 207.61, "quote_volume": 506.43963, "trades": 18, "taker_buy_volume": 65.55, "taker_buy_quote": 160.01345}, {"ts": 1771167300000, "open": 2.435, "high": 2.436, "low": 2.431, "close": 2.434, "volume": 324.13, "quote_volume": 788.32292, "trades": 24, "taker_buy_volume": 21.72, "taker_buy_quote": 52.8931}, {"ts": 1771167360000, "open": 2.433, "high": 2.435, "low": 2.426, "close": 2.426, "volume": 287.13, "quote_volume": 697.8225, "trades": 21, "taker_buy_volume": 74.39, "taker_buy_quote": 181.01039}, {"ts": 1771167420000, "open": 2.43, "high": 2.432, "low": 2.427, "close": 2.428, "volume": 231.5, "quote_volume": 562.36179, "trades": 17, "taker_buy_volume": 75.08, "taker_buy_quote": 182.58016}, {"ts": 1771167480000, "open": 2.429, "high": 2.447, "low": 2.427, "close": 2.446, "volume": 1524.97, "quote_volume": 3719.38724, "trades": 94, "taker_buy_volume": 1158.6, "taker_buy_quote": 2828.5251}, {"ts": 1771167540000, "open": 2.444, "high": 2.446, "low": 2.441, "close": 2.442, "volume": 296.97, "quote_volume": 725.53874, "trades": 20, "taker_buy_volume": 66.11, "taker_buy_quote": 161.6913}, {"ts": 1771167600000, "open": 2.442, "high": 2.454, "low": 2.422, "close": 2.454, "volume": 5295.77, "quote_volume": 12911.65595, "trades": 148, "taker_buy_volume": 2298.73, "taker_buy_quote": 5625.17278}, {"ts": 1771167660000, "open": 2.448, "high": 2.448, "low": 2.439, "close": 2.441, "volume": 670.65, "quote_volume": 1638.44149, "trades": 37, "taker_buy_volume": 35.29, "taker_buy_quote": 86.29851}, {"ts": 1771167720000, "open": 2.445, "high": 2.446, "low": 2.44, "close": 2.44, "volume": 163.63, "quote_volume": 399.46402, "trades": 13, "taker_buy_volume": 17.97, "taker_buy_quote": 43.94106}, {"ts": 1771167780000, "open": 2.443, "high": 2.444, "low": 2.436, "close": 2.436, "volume": 358.83, "quote_volume": 875.2002, "trades": 21, "taker_buy_volume": 83.65, "taker_buy_quote": 204.38599}, {"ts": 1771167840000, "open": 2.439, "high": 2.439, "low": 2.427, "close": 2.429, "volume": 2470.4, "quote_volume": 6007.37936, "trades": 102, "taker_buy_volume": 117.0, "taker_buy_quote": 284.556}, {"ts": 1771167900000, "open": 2.433, "high": 2.437, "low": 2.429, "close": 2.431, "volume": 351.05, "quote_volume": 853.65775, "trades": 36, "taker_buy_volume": 113.23, "taker_buy_quote": 275.68238}, {"ts": 1771167960000, "open": 2.437, "high": 2.442, "low": 2.431, "close": 2.442, "volume": 354.91, "quote_volume": 864.55132, "trades": 37, "taker_buy_volume": 231.0, "taker_buy_quote": 563.18371}, {"ts": 1771168020000, "open": 2.44, "high": 2.441, "low": 2.435, "close": 2.441, "volume": 293.79, "quote_volume": 716.41279, "trades": 23, "taker_buy_volume": 181.36, "taker_buy_quote": 442.57039}, {"ts": 1771168080000, "open": 2.437, "high": 2.445, "low": 2.435, "close": 2.445, "volume": 414.29, "quote_volume": 1010.6077, "trades": 39, "taker_buy_volume": 188.77, "taker_buy_quote": 461.06032}, {"ts": 1771168140000, "open": 2.444, "high": 2.446, "low": 2.437, "close": 2.438, "volume": 296.7, "quote_volume": 724.20573, "trades": 24, "taker_buy_volume": 65.86, "taker_buy_quote": 161.07562}, {"ts": 1771168200000, "open": 2.438, "high": 2.446, "low": 2.434, "close": 2.441, "volume": 688.16, "quote_volume": 1679.72285, "trades": 44, "taker_buy_volume": 391.53, "taker_buy_quote": 956.50811}, {"ts": 1771168260000, "open": 2.441, "high": 2.444, "low": 2.438, "close": 2.444, "volume": 222.84, "quote_volume": 543.87453, "trades": 17, "taker_buy_volume": 128.13, "taker_buy_quote": 312.94443}, {"ts": 1771168320000, "open": 2.445, "high": 2.446, "low": 2.439, "close": 2.443, "volume": 655.35, "quote_volume": 1601.09996, "trades": 32, "taker_buy_volume": 298.42, "taker_buy_quote": 729.58186}, {"ts": 1771168380000, "open": 2.441, "high": 2.445, "low": 2.439, "close": 2.44, "volume": 327.78, "quote_volume": 800.13938, "trades": 20, "taker_buy_volume": 97.75, "taker_buy_quote": 238.81408}, {"ts": 1771168440000, "open": 2.444, "high": 2.446, "low": 2.439, "close": 2.439, "volume": 335.82, "quote_volume": 820.4936, "trades": 19, "taker_buy_volume": 192.33, "taker_buy_quote": 470.25381}, {"ts": 1771168500000, "open": 2.443, "high": 2.448, "low": 2.44, "close": 2.448, "volume": 1420.45, "quote_volume": 3473.40516, "trades": 26, "taker_buy_volume": 1218.0, "taker_buy_quote": 2979.26294}, {"ts": 1771168560000, "open": 2.445, "high": 2.448, "low": 2.443, "close": 2.446, "volume": 172.88, "quote_volume": 422.84141, "trades": 11, "taker_buy_volume": 27.64, "taker_buy_quote": 67.64852}, {"ts": 1771168620000, "open": 2.443, "high": 2.443, "low": 2.442, "close": 2.442, "volume": 158.45, "quote_volume": 386.97302, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 2.441, "high": 2.445, "low": 2.44, "close": 2.445, "volume": 193.68, "quote_volume": 472.74719, "trades": 14, "taker_buy_volume": 8.19, "taker_buy_quote": 20.02455}, {"ts": 1771168740000, "open": 2.443, "high": 2.447, "low": 2.44, "close": 2.445, "volume": 316.23, "quote_volume": 772.7192, "trades": 19, "taker_buy_volume": 154.2, "taker_buy_quote": 377.19589}, {"ts": 1771168800000, "open": 2.441, "high": 2.444, "low": 2.434, "close": 2.434, "volume": 281.15, "quote_volume": 685.44106, "trades": 11, "taker_buy_volume": 16.37, "taker_buy_quote": 40.00828}, {"ts": 1771168860000, "open": 2.437, "high": 2.44, "low": 2.431, "close": 2.44, "volume": 292.65, "quote_volume": 712.91209, "trades": 19, "taker_buy_volume": 134.7, "taker_buy_quote": 328.45338}, {"ts": 1771168920000, "open": 2.436, "high": 2.439, "low": 2.434, "close": 2.439, "volume": 578.99, "quote_volume": 1410.72182, "trades": 29, "taker_buy_volume": 363.99, "taker_buy_quote": 887.37315}, {"ts": 1771168980000, "open": 2.439, "high": 2.439, "low": 2.427, "close": 2.428, "volume": 690.02, "quote_volume": 1675.9741, "trades": 42, "taker_buy_volume": 20.57, "taker_buy_quote": 49.97047}, {"ts": 1771169040000, "open": 2.427, "high": 2.43, "low": 2.415, "close": 2.415, "volume": 1278.11, "quote_volume": 3092.64418, "trades": 51, "taker_buy_volume": 270.2, "taker_buy_quote": 654.28308}, {"ts": 1771169100000, "open": 2.418, "high": 2.42, "low": 2.412, "close": 2.412, "volume": 627.61, "quote_volume": 1515.71447, "trades": 17, "taker_buy_volume": 126.82, "taker_buy_quote": 306.78644}, {"ts": 1771169160000, "open": 2.416, "high": 2.416, "low": 2.396, "close": 2.406, "volume": 1296.86, "quote_volume": 3120.34172, "trades": 53, "taker_buy_volume": 274.11, "taker_buy_quote": 660.34498}, {"ts": 1771169220000, "open": 2.408, "high": 2.408, "low": 2.399, "close": 2.407, "volume": 233.0, "quote_volume": 559.65425, "trades": 17, "taker_buy_volume": 101.08, "taker_buy_quote": 243.13952}, {"ts": 1771169280000, "open": 2.406, "high": 2.406, "low": 2.4, "close": 2.406, "volume": 370.79, "quote_volume": 890.86403, "trades": 19, "taker_buy_volume": 81.74, "taker_buy_quote": 196.60685}, {"ts": 1771169340000, "open": 2.399, "high": 2.402, "low": 2.394, "close": 2.402, "volume": 295.28, "quote_volume": 708.03601, "trades": 34, "taker_buy_volume": 56.44, "taker_buy_quote": 135.56158}, {"ts": 1771169400000, "open": 2.396, "high": 2.401, "low": 2.394, "close": 2.395, "volume": 290.22, "quote_volume": 695.34959, "trades": 39, "taker_buy_volume": 20.1, "taker_buy_quote": 48.2455}, {"ts": 1771169460000, "open": 2.396, "high": 2.399, "low": 2.375, "close": 2.387, "volume": 4157.4, "quote_volume": 9910.07142, "trades": 103, "taker_buy_volume": 1190.45, "taker_buy_quote": 2838.54046}, {"ts": 1771169520000, "open": 2.384, "high": 2.384, "low": 2.37, "close": 2.383, "volume": 3645.73, "quote_volume": 8672.49704, "trades": 85, "taker_buy_volume": 1065.48, "taker_buy_quote": 2535.7162}, {"ts": 1771169580000, "open": 2.383, "high": 2.384, "low": 2.383, "close": 2.384, "volume": 77.19, "quote_volume": 184.00908, "trades": 7, "taker_buy_volume": 77.19, "taker_buy_quote": 184.00908}, {"ts": 1771169640000, "open": 2.379, "high": 2.381, "low": 2.368, "close": 2.377, "volume": 555.58, "quote_volume": 1317.89075, "trades": 37, "taker_buy_volume": 129.17, "taker_buy_quote": 306.71187}, {"ts": 1771169700000, "open": 2.376, "high": 2.377, "low": 2.376, "close": 2.377, "volume": 16.88, "quote_volume": 40.12123, "trades": 3, "taker_buy_volume": 16.88, "taker_buy_quote": 40.12123}, {"ts": 1771169760000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 111.11, "quote_volume": 264.33069, "trades": 2, "taker_buy_volume": 111.11, "taker_buy_quote": 264.33069}, {"ts": 1771169820000, "open": 2.387, "high": 2.392, "low": 2.387, "close": 2.392, "volume": 553.3, "quote_volume": 1323.44062, "trades": 6, "taker_buy_volume": 553.3, "taker_buy_quote": 1323.44062}, {"ts": 1771169880000, "open": 2.393, "high": 2.398, "low": 2.393, "close": 2.394, "volume": 231.85, "quote_volume": 555.20387, "trades": 10, "taker_buy_volume": 30.95, "taker_buy_quote": 74.16373}, {"ts": 1771169940000, "open": 2.397, "high": 2.41, "low": 2.396, "close": 2.396, "volume": 2041.49, "quote_volume": 4900.91599, "trades": 62, "taker_buy_volume": 1475.96, "taker_buy_quote": 3543.44839}, {"ts": 1771170000000, "open": 2.4, "high": 2.401, "low": 2.396, "close": 2.401, "volume": 60.62, "quote_volume": 145.48954, "trades": 9, "taker_buy_volume": 18.15, "taker_buy_quote": 43.57158}, {"ts": 1771170060000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 2.402, "high": 2.406, "low": 2.402, "close": 2.406, "volume": 37.97, "quote_volume": 91.24331, "trades": 5, "taker_buy_volume": 37.97, "taker_buy_quote": 91.24331}, {"ts": 1771170180000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170300000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170480000, "open": 2.397, "high": 2.4, "low": 2.397, "close": 2.4, "volume": 86.05, "quote_volume": 206.36443, "trades": 6, "taker_buy_volume": 61.0, "taker_buy_quote": 146.31958}, {"ts": 1771170540000, "open": 2.392, "high": 2.392, "low": 2.385, "close": 2.389, "volume": 675.64, "quote_volume": 1613.6027, "trades": 25, "taker_buy_volume": 72.94, "taker_buy_quote": 174.22861}, {"ts": 1771170600000, "open": 2.393, "high": 2.393, "low": 2.389, "close": 2.389, "volume": 172.58, "quote_volume": 412.66027, "trades": 14, "taker_buy_volume": 51.26, "taker_buy_quote": 122.61392}, {"ts": 1771170660000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 42.29, "quote_volume": 101.19997, "trades": 2, "taker_buy_volume": 42.29, "taker_buy_quote": 101.19997}, {"ts": 1771170780000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 15.26, "quote_volume": 36.4714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 2.385, "high": 2.385, "low": 2.384, "close": 2.384, "volume": 28.24, "quote_volume": 67.34772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 2.392, "high": 2.393, "low": 2.392, "close": 2.393, "volume": 53.78, "quote_volume": 128.65742, "trades": 4, "taker_buy_volume": 53.78, "taker_buy_quote": 128.65742}, {"ts": 1771171080000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 27.82, "quote_volume": 66.57326, "trades": 5, "taker_buy_volume": 27.82, "taker_buy_quote": 66.57326}, {"ts": 1771171140000, "open": 2.391, "high": 2.391, "low": 2.39, "close": 2.39, "volume": 118.03, "quote_volume": 282.0963, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 2.388, "high": 2.388, "low": 2.383, "close": 2.383, "volume": 31.18, "quote_volume": 74.33854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 2.39, "high": 2.392, "low": 2.39, "close": 2.392, "volume": 36.36, "quote_volume": 86.9614, "trades": 2, "taker_buy_volume": 36.36, "taker_buy_quote": 86.9614}, {"ts": 1771171380000, "open": 2.392, "high": 2.393, "low": 2.392, "close": 2.393, "volume": 25.62, "quote_volume": 61.30104, "trades": 3, "taker_buy_volume": 25.62, "taker_buy_quote": 61.30104}, {"ts": 1771171440000, "open": 2.394, "high": 2.395, "low": 2.394, "close": 2.395, "volume": 547.11, "quote_volume": 1310.22362, "trades": 8, "taker_buy_volume": 547.11, "taker_buy_quote": 1310.22362}, {"ts": 1771171500000, "open": 2.391, "high": 2.392, "low": 2.389, "close": 2.392, "volume": 114.65, "quote_volume": 274.04457, "trades": 7, "taker_buy_volume": 54.61, "taker_buy_quote": 130.60301}, {"ts": 1771171560000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 6.51, "quote_volume": 15.57843, "trades": 1, "taker_buy_volume": 6.51, "taker_buy_quote": 15.57843}, {"ts": 1771171620000, "open": 2.382, "high": 2.382, "low": 2.376, "close": 2.377, "volume": 115.03, "quote_volume": 273.46351, "trades": 9, "taker_buy_volume": 83.73, "taker_buy_quote": 199.01739}, {"ts": 1771171680000, "open": 2.382, "high": 2.384, "low": 2.382, "close": 2.384, "volume": 57.46, "quote_volume": 136.95606, "trades": 3, "taker_buy_volume": 57.46, "taker_buy_quote": 136.95606}, {"ts": 1771171740000, "open": 2.383, "high": 2.387, "low": 2.383, "close": 2.387, "volume": 233.16, "quote_volume": 556.17732, "trades": 9, "taker_buy_volume": 233.16, "taker_buy_quote": 556.17732}, {"ts": 1771171800000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171860000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 524.54, "quote_volume": 1251.0279, "trades": 1, "taker_buy_volume": 524.54, "taker_buy_quote": 1251.0279}, {"ts": 1771171920000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 8.8, "quote_volume": 20.9352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171980000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172100000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172160000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 25.4, "quote_volume": 60.4012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172220000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 8.85, "quote_volume": 21.03645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172280000, "open": 2.383, "high": 2.383, "low": 2.382, "close": 2.382, "volume": 39.26, "quote_volume": 93.55544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 3.45, "quote_volume": 8.2179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172400000, "open": 2.385, "high": 2.385, "low": 2.38, "close": 2.384, "volume": 562.73, "quote_volume": 1340.60875, "trades": 12, "taker_buy_volume": 46.03, "taker_buy_quote": 109.6974}, {"ts": 1771172460000, "open": 2.379, "high": 2.384, "low": 2.377, "close": 2.384, "volume": 394.45, "quote_volume": 938.96417, "trades": 12, "taker_buy_volume": 310.51, "taker_buy_quote": 739.40067}, {"ts": 1771172520000, "open": 2.379, "high": 2.383, "low": 2.379, "close": 2.383, "volume": 59.72, "quote_volume": 142.26172, "trades": 4, "taker_buy_volume": 59.72, "taker_buy_quote": 142.26172}, {"ts": 1771172580000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172640000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172760000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172820000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172880000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172940000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173180000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 2.38, "high": 2.38, "low": 2.379, "close": 2.379, "volume": 59.14, "quote_volume": 140.73218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173420000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 44.85, "quote_volume": 106.55313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 2.63, "quote_volume": 6.24362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 7.83, "quote_volume": 18.58059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173600000, "open": 2.379, "high": 2.38, "low": 2.379, "close": 2.38, "volume": 61.45, "quote_volume": 146.21288, "trades": 2, "taker_buy_volume": 61.45, "taker_buy_quote": 146.21288}, {"ts": 1771173660000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173960000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174020000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 10.7, "quote_volume": 25.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174200000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 2.14, "quote_volume": 5.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174440000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174560000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174920000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175100000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175160000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175220000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 16.8, "quote_volume": 39.984, "trades": 1, "taker_buy_volume": 16.8, "taker_buy_quote": 39.984}, {"ts": 1771175460000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175640000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 2.373, "high": 2.373, "low": 2.37, "close": 2.37, "volume": 20.25, "quote_volume": 48.03696, "trades": 2, "taker_buy_volume": 14.82, "taker_buy_quote": 35.16786}, {"ts": 1771175880000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175940000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176060000, "open": 2.371, "high": 2.374, "low": 2.37, "close": 2.374, "volume": 183.48, "quote_volume": 434.9608, "trades": 4, "taker_buy_volume": 18.77, "taker_buy_quote": 44.55998}, {"ts": 1771176120000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.376, "volume": 44.74, "quote_volume": 106.26412, "trades": 2, "taker_buy_volume": 44.74, "taker_buy_quote": 106.26412}, {"ts": 1771176300000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 2.371, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 222.29, "quote_volume": 526.80111, "trades": 5, "taker_buy_volume": 52.66, "taker_buy_quote": 124.8714}, {"ts": 1771176420000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 11.78, "quote_volume": 27.88326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176540000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 26.06, "quote_volume": 61.65796, "trades": 1, "taker_buy_volume": 26.06, "taker_buy_quote": 61.65796}, {"ts": 1771176600000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 2.364, "high": 2.365, "low": 2.363, "close": 2.363, "volume": 32.28, "quote_volume": 76.33114, "trades": 3, "taker_buy_volume": 23.35, "taker_buy_quote": 55.22275}, {"ts": 1771176720000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176780000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176840000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177020000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 22.67, "quote_volume": 53.61455, "trades": 1, "taker_buy_volume": 22.67, "taker_buy_quote": 53.61455}, {"ts": 1771177320000, "open": 2.361, "high": 2.361, "low": 2.357, "close": 2.358, "volume": 82.82, "quote_volume": 195.2764, "trades": 6, "taker_buy_volume": 69.31, "taker_buy_quote": 163.39486}, {"ts": 1771177380000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 2.358, "high": 2.364, "low": 2.358, "close": 2.364, "volume": 530.38, "quote_volume": 1252.43526, "trades": 14, "taker_buy_volume": 530.38, "taker_buy_quote": 1252.43526}, {"ts": 1771177500000, "open": 2.358, "high": 2.358, "low": 2.316, "close": 2.348, "volume": 8977.05, "quote_volume": 21044.69139, "trades": 165, "taker_buy_volume": 3207.84, "taker_buy_quote": 7514.87086}, {"ts": 1771177560000, "open": 2.348, "high": 2.355, "low": 2.346, "close": 2.346, "volume": 128.36, "quote_volume": 301.71738, "trades": 15, "taker_buy_volume": 101.59, "taker_buy_quote": 238.85843}, {"ts": 1771177620000, "open": 2.343, "high": 2.343, "low": 2.337, "close": 2.337, "volume": 15.21, "quote_volume": 35.59053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177680000, "open": 2.337, "high": 2.338, "low": 2.334, "close": 2.334, "volume": 60.56, "quote_volume": 141.50048, "trades": 5, "taker_buy_volume": 36.48, "taker_buy_quote": 85.28278}, {"ts": 1771177740000, "open": 2.338, "high": 2.339, "low": 2.338, "close": 2.339, "volume": 47.93, "quote_volume": 112.08056, "trades": 3, "taker_buy_volume": 47.93, "taker_buy_quote": 112.08056}, {"ts": 1771177800000, "open": 2.335, "high": 2.338, "low": 2.335, "close": 2.338, "volume": 4.28, "quote_volume": 10.00004, "trades": 2, "taker_buy_volume": 4.28, "taker_buy_quote": 10.00004}, {"ts": 1771177860000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 9.21, "quote_volume": 21.52377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177920000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177980000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178040000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 259.21, "quote_volume": 607.84745, "trades": 2, "taker_buy_volume": 259.21, "taker_buy_quote": 607.84745}, {"ts": 1771178100000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 5.18, "quote_volume": 12.1471, "trades": 2, "taker_buy_volume": 5.18, "taker_buy_quote": 12.1471}, {"ts": 1771178160000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178220000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 13.46, "quote_volume": 31.57716, "trades": 2, "taker_buy_volume": 13.46, "taker_buy_quote": 31.57716}, {"ts": 1771178280000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178340000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178400000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 2.339, "high": 2.34, "low": 2.334, "close": 2.34, "volume": 43.62, "quote_volume": 102.00928, "trades": 3, "taker_buy_volume": 39.23, "taker_buy_quote": 91.76302}, {"ts": 1771178520000, "open": 2.336, "high": 2.338, "low": 2.336, "close": 2.338, "volume": 15.96, "quote_volume": 37.29501, "trades": 3, "taker_buy_volume": 2.21, "taker_buy_quote": 5.16698}, {"ts": 1771178580000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 8.38, "quote_volume": 19.60082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178640000, "open": 2.338, "high": 2.338, "low": 2.331, "close": 2.331, "volume": 35.32, "quote_volume": 82.49656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178700000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 25.05, "quote_volume": 58.39155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 2.329, "high": 2.334, "low": 2.329, "close": 2.334, "volume": 21.17, "quote_volume": 49.38913, "trades": 3, "taker_buy_volume": 7.48, "taker_buy_quote": 17.45832}, {"ts": 1771178820000, "open": 2.341, "high": 2.343, "low": 2.337, "close": 2.338, "volume": 33.86, "quote_volume": 79.25873, "trades": 4, "taker_buy_volume": 25.02, "taker_buy_quote": 58.5956}, {"ts": 1771178880000, "open": 2.343, "high": 2.345, "low": 2.34, "close": 2.344, "volume": 230.12, "quote_volume": 539.3459, "trades": 7, "taker_buy_volume": 206.71, "taker_buy_quote": 484.52751}, {"ts": 1771178940000, "open": 2.344, "high": 2.344, "low": 2.336, "close": 2.336, "volume": 885.42, "quote_volume": 2070.90375, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179000000, "open": 2.34, "high": 2.342, "low": 2.335, "close": 2.335, "volume": 1006.56, "quote_volume": 2355.58269, "trades": 25, "taker_buy_volume": 792.48, "taker_buy_quote": 1854.72102}, {"ts": 1771179060000, "open": 2.34, "high": 2.344, "low": 2.339, "close": 2.339, "volume": 167.49, "quote_volume": 392.20805, "trades": 8, "taker_buy_volume": 129.52, "taker_buy_quote": 303.38404}, {"ts": 1771179120000, "open": 2.339, "high": 2.339, "low": 2.335, "close": 2.336, "volume": 475.34, "quote_volume": 1111.6614, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179180000, "open": 2.333, "high": 2.334, "low": 2.333, "close": 2.334, "volume": 31.08, "quote_volume": 72.52239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179240000, "open": 2.334, "high": 2.334, "low": 2.331, "close": 2.331, "volume": 44.78, "quote_volume": 104.4659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 2.331, "high": 2.331, "low": 2.33, "close": 2.33, "volume": 5.97, "quote_volume": 13.9149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 2.329, "high": 2.33, "low": 2.328, "close": 2.328, "volume": 24.32, "quote_volume": 56.6434, "trades": 4, "taker_buy_volume": 7.48, "taker_buy_quote": 17.4284}, {"ts": 1771179420000, "open": 2.328, "high": 2.328, "low": 2.325, "close": 2.325, "volume": 7.8, "quote_volume": 18.1443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179480000, "open": 2.324, "high": 2.324, "low": 2.322, "close": 2.323, "volume": 12.11, "quote_volume": 28.12802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 2.322, "high": 2.33, "low": 2.322, "close": 2.327, "volume": 437.46, "quote_volume": 1018.44479, "trades": 11, "taker_buy_volume": 423.62, "taker_buy_quote": 986.25561}, {"ts": 1771179600000, "open": 2.328, "high": 2.328, "low": 2.327, "close": 2.327, "volume": 21.58, "quote_volume": 50.22104, "trades": 5, "taker_buy_volume": 4.38, "taker_buy_quote": 10.19664}, {"ts": 1771179660000, "open": 2.331, "high": 2.332, "low": 2.331, "close": 2.332, "volume": 25.07, "quote_volume": 58.44557, "trades": 3, "taker_buy_volume": 13.19, "taker_buy_quote": 30.74589}, {"ts": 1771179720000, "open": 2.335, "high": 2.335, "low": 2.33, "close": 2.33, "volume": 49.21, "quote_volume": 114.8467, "trades": 4, "taker_buy_volume": 37.48, "taker_buy_quote": 87.5158}, {"ts": 1771179780000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 12.14, "quote_volume": 28.2862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179840000, "open": 2.332, "high": 2.332, "low": 2.331, "close": 2.332, "volume": 14.61, "quote_volume": 34.0676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 8.24, "quote_volume": 19.21568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 2.332, "high": 2.333, "low": 2.332, "close": 2.333, "volume": 43.47, "quote_volume": 101.37693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 2.335, "high": 2.336, "low": 2.333, "close": 2.333, "volume": 71.35, "quote_volume": 166.61763, "trades": 6, "taker_buy_volume": 22.58, "taker_buy_quote": 52.74688}, {"ts": 1771180080000, "open": 2.336, "high": 2.336, "low": 2.333, "close": 2.333, "volume": 34.31, "quote_volume": 80.08048, "trades": 5, "taker_buy_volume": 3.17, "taker_buy_quote": 7.40512}, {"ts": 1771180140000, "open": 2.333, "high": 2.334, "low": 2.327, "close": 2.327, "volume": 795.33, "quote_volume": 1852.57542, "trades": 30, "taker_buy_volume": 493.31, "taker_buy_quote": 1148.65807}, {"ts": 1771180200000, "open": 2.328, "high": 2.328, "low": 2.324, "close": 2.325, "volume": 94.14, "quote_volume": 219.00144, "trades": 6, "taker_buy_volume": 78.94, "taker_buy_quote": 183.67083}, {"ts": 1771180260000, "open": 2.326, "high": 2.326, "low": 2.324, "close": 2.324, "volume": 188.11, "quote_volume": 437.50852, "trades": 3, "taker_buy_volume": 170.44, "taker_buy_quote": 396.44344}, {"ts": 1771180320000, "open": 2.326, "high": 2.331, "low": 2.322, "close": 2.322, "volume": 448.01, "quote_volume": 1043.40488, "trades": 13, "taker_buy_volume": 414.27, "taker_buy_quote": 964.95233}, {"ts": 1771180380000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 13.3, "quote_volume": 30.8826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180440000, "open": 2.328, "high": 2.328, "low": 2.323, "close": 2.326, "volume": 53.11, "quote_volume": 123.56604, "trades": 5, "taker_buy_volume": 45.8, "taker_buy_quote": 106.58096}, {"ts": 1771180500000, "open": 2.322, "high": 2.324, "low": 2.317, "close": 2.319, "volume": 279.31, "quote_volume": 648.09813, "trades": 24, "taker_buy_volume": 130.97, "taker_buy_quote": 303.97608}, {"ts": 1771180560000, "open": 2.316, "high": 2.326, "low": 2.316, "close": 2.326, "volume": 339.67, "quote_volume": 788.95833, "trades": 15, "taker_buy_volume": 325.61, "taker_buy_quote": 756.38746}, {"ts": 1771180620000, "open": 2.321, "high": 2.321, "low": 2.32, "close": 2.32, "volume": 24.36, "quote_volume": 56.522, "trades": 5, "taker_buy_volume": 6.8, "taker_buy_quote": 15.7828}, {"ts": 1771180680000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 6.1, "quote_volume": 14.1642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180740000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 11.56, "quote_volume": 26.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 2.325, "high": 2.325, "low": 2.323, "close": 2.323, "volume": 11.13, "quote_volume": 25.86281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180860000, "open": 2.324, "high": 2.326, "low": 2.324, "close": 2.326, "volume": 9.13, "quote_volume": 21.22662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180920000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 9.33, "quote_volume": 21.70158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180980000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 8.08, "quote_volume": 18.80216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 2.326, "high": 2.327, "low": 2.326, "close": 2.327, "volume": 26.61, "quote_volume": 61.91694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181100000, "open": 2.328, "high": 2.328, "low": 2.324, "close": 2.324, "volume": 267.23, "quote_volume": 621.90325, "trades": 10, "taker_buy_volume": 2.37, "taker_buy_quote": 5.51736}, {"ts": 1771181160000, "open": 2.324, "high": 2.325, "low": 2.322, "close": 2.325, "volume": 181.98, "quote_volume": 423.07802, "trades": 6, "taker_buy_volume": 169.94, "taker_buy_quote": 395.1105}, {"ts": 1771181220000, "open": 2.324, "high": 2.324, "low": 2.32, "close": 2.32, "volume": 37.81, "quote_volume": 87.80846, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181280000, "open": 2.319, "high": 2.319, "low": 2.317, "close": 2.318, "volume": 25.16, "quote_volume": 58.32928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181340000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 9.44, "quote_volume": 21.88192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181400000, "open": 2.32, "high": 2.32, "low": 2.319, "close": 2.319, "volume": 7.68, "quote_volume": 17.81312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 2.319, "high": 2.32, "low": 2.319, "close": 2.32, "volume": 62.12, "quote_volume": 144.06291, "trades": 3, "taker_buy_volume": 21.85, "taker_buy_quote": 50.67015}, {"ts": 1771181520000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 12.65, "quote_volume": 29.348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181580000, "open": 2.323, "high": 2.323, "low": 2.319, "close": 2.319, "volume": 9.17, "quote_volume": 21.28123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 19.02, "quote_volume": 44.1264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 11.15, "quote_volume": 25.87915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181760000, "open": 2.32, "high": 2.32, "low": 2.315, "close": 2.315, "volume": 190.18, "quote_volume": 441.14304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181820000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.316, "volume": 6.94, "quote_volume": 16.06958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181880000, "open": 2.316, "high": 2.317, "low": 2.316, "close": 2.317, "volume": 11.45, "quote_volume": 26.52484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181940000, "open": 2.314, "high": 2.315, "low": 2.314, "close": 2.315, "volume": 8.11, "quote_volume": 18.77133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182000000, "open": 2.315, "high": 2.322, "low": 2.315, "close": 2.322, "volume": 453.02, "quote_volume": 1050.48038, "trades": 12, "taker_buy_volume": 437.45, "taker_buy_quote": 1014.43583}, {"ts": 1771182060000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 9.45, "quote_volume": 21.8993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 12.44, "quote_volume": 28.82348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 2.319, "high": 2.32, "low": 2.319, "close": 2.32, "volume": 70.2, "quote_volume": 162.86082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 5.85, "quote_volume": 13.55445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182300000, "open": 2.316, "high": 2.316, "low": 2.311, "close": 2.311, "volume": 27.42, "quote_volume": 63.44288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182360000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 22.34, "quote_volume": 51.6054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182420000, "open": 2.307, "high": 2.308, "low": 2.307, "close": 2.307, "volume": 13.36, "quote_volume": 30.82546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182480000, "open": 2.307, "high": 2.308, "low": 2.307, "close": 2.308, "volume": 23.44, "quote_volume": 54.08082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182540000, "open": 2.306, "high": 2.31, "low": 2.306, "close": 2.31, "volume": 33.42, "quote_volume": 77.15941, "trades": 4, "taker_buy_volume": 22.07, "taker_buy_quote": 50.9817}, {"ts": 1771182600000, "open": 2.311, "high": 2.311, "low": 2.308, "close": 2.308, "volume": 143.66, "quote_volume": 331.74673, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182660000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 8.43, "quote_volume": 19.46487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182720000, "open": 2.309, "high": 2.311, "low": 2.309, "close": 2.31, "volume": 12.17, "quote_volume": 28.11044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182780000, "open": 2.314, "high": 2.315, "low": 2.314, "close": 2.314, "volume": 124.59, "quote_volume": 288.3679, "trades": 11, "taker_buy_volume": 115.11, "taker_buy_quote": 266.42733}, {"ts": 1771182840000, "open": 2.313, "high": 2.316, "low": 2.311, "close": 2.311, "volume": 121.66, "quote_volume": 281.39464, "trades": 7, "taker_buy_volume": 42.32, "taker_buy_quote": 97.99256}, {"ts": 1771182900000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 13.47, "quote_volume": 31.18305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182960000, "open": 2.313, "high": 2.313, "low": 2.312, "close": 2.312, "volume": 83.84, "quote_volume": 193.9163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183020000, "open": 2.312, "high": 2.312, "low": 2.31, "close": 2.31, "volume": 44.17, "quote_volume": 102.06554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183080000, "open": 2.313, "high": 2.314, "low": 2.31, "close": 2.31, "volume": 47.54, "quote_volume": 109.939, "trades": 5, "taker_buy_volume": 39.93, "taker_buy_quote": 92.3599}, {"ts": 1771183140000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 12.0, "quote_volume": 27.732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183200000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 8.19, "quote_volume": 18.92709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183260000, "open": 2.315, "high": 2.315, "low": 2.313, "close": 2.313, "volume": 12.55, "quote_volume": 29.04311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183320000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.316, "volume": 13.11, "quote_volume": 30.35727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183380000, "open": 2.32, "high": 2.323, "low": 2.32, "close": 2.323, "volume": 21.2, "quote_volume": 49.23572, "trades": 3, "taker_buy_volume": 17.24, "taker_buy_quote": 40.04852}, {"ts": 1771183440000, "open": 2.32, "high": 2.325, "low": 2.32, "close": 2.321, "volume": 24.15, "quote_volume": 56.09863, "trades": 5, "taker_buy_volume": 14.39, "taker_buy_quote": 33.45097}, {"ts": 1771183500000, "open": 2.322, "high": 2.322, "low": 2.321, "close": 2.321, "volume": 203.75, "quote_volume": 472.91518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183560000, "open": 2.321, "high": 2.321, "low": 2.32, "close": 2.32, "volume": 9.84, "quote_volume": 22.83139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 2.322, "high": 2.322, "low": 2.32, "close": 2.321, "volume": 15.77, "quote_volume": 36.60996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 5.98, "quote_volume": 13.8736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183740000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 14.97, "quote_volume": 34.71543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 2.319, "high": 2.32, "low": 2.318, "close": 2.32, "volume": 69.47, "quote_volume": 161.0916, "trades": 11, "taker_buy_volume": 4.74, "taker_buy_quote": 10.9968}, {"ts": 1771183860000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 7.92, "quote_volume": 18.35542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 2.317, "high": 2.319, "low": 2.312, "close": 2.315, "volume": 106.31, "quote_volume": 246.17524, "trades": 7, "taker_buy_volume": 42.23, "taker_buy_quote": 97.83573}, {"ts": 1771183980000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 9.15, "quote_volume": 21.14565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184040000, "open": 2.312, "high": 2.313, "low": 2.31, "close": 2.311, "volume": 31.4, "quote_volume": 72.60421, "trades": 5, "taker_buy_volume": 18.46, "taker_buy_quote": 42.69798}, {"ts": 1771184100000, "open": 2.311, "high": 2.311, "low": 2.31, "close": 2.31, "volume": 8.35, "quote_volume": 19.2911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 2.311, "high": 2.311, "low": 2.307, "close": 2.307, "volume": 108.6, "quote_volume": 250.80085, "trades": 9, "taker_buy_volume": 93.36, "taker_buy_quote": 215.64217}, {"ts": 1771184220000, "open": 2.307, "high": 2.307, "low": 2.302, "close": 2.302, "volume": 193.86, "quote_volume": 446.88733, "trades": 15, "taker_buy_volume": 79.69, "taker_buy_quote": 183.73644}, {"ts": 1771184280000, "open": 2.302, "high": 2.305, "low": 2.301, "close": 2.305, "volume": 31.6, "quote_volume": 72.82361, "trades": 3, "taker_buy_volume": 26.86, "taker_buy_quote": 61.9123}, {"ts": 1771184340000, "open": 2.306, "high": 2.31, "low": 2.304, "close": 2.304, "volume": 404.21, "quote_volume": 932.56684, "trades": 12, "taker_buy_volume": 387.13, "taker_buy_quote": 893.21452}, {"ts": 1771184400000, "open": 2.304, "high": 2.306, "low": 2.304, "close": 2.306, "volume": 11.71, "quote_volume": 26.99322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184460000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 7.19, "quote_volume": 16.59452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 2.308, "high": 2.308, "low": 2.307, "close": 2.307, "volume": 10.65, "quote_volume": 24.57383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184580000, "open": 2.307, "high": 2.307, "low": 2.304, "close": 2.304, "volume": 477.82, "quote_volume": 1102.28808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184640000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 13.59, "quote_volume": 31.32495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 12.69, "quote_volume": 29.23776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184760000, "open": 2.305, "high": 2.31, "low": 2.302, "close": 2.305, "volume": 602.97, "quote_volume": 1391.57834, "trades": 14, "taker_buy_volume": 585.9, "taker_buy_quote": 1352.26193}, {"ts": 1771184820000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 8.4, "quote_volume": 19.3788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184880000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 5.09, "quote_volume": 11.74263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 2.307, "high": 2.307, "low": 2.304, "close": 2.304, "volume": 84.86, "quote_volume": 195.64081, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 3.89, "quote_volume": 8.96645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185060000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 76.55, "quote_volume": 176.3712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 2.302, "high": 2.302, "low": 2.301, "close": 2.301, "volume": 59.19, "quote_volume": 136.25163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 2.303, "high": 2.303, "low": 2.302, "close": 2.302, "volume": 10.44, "quote_volume": 24.03743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 2.303, "high": 2.303, "low": 2.301, "close": 2.303, "volume": 301.98, "quote_volume": 695.17909, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 2.306, "high": 2.306, "low": 2.304, "close": 2.304, "volume": 50.03, "quote_volume": 115.35164, "trades": 9, "taker_buy_volume": 41.26, "taker_buy_quote": 95.14556}, {"ts": 1771185360000, "open": 2.307, "high": 2.309, "low": 2.307, "close": 2.308, "volume": 50.61, "quote_volume": 116.82973, "trades": 8, "taker_buy_volume": 44.78, "taker_buy_quote": 103.37725}, {"ts": 1771185420000, "open": 2.311, "high": 2.311, "low": 2.309, "close": 2.309, "volume": 22.8, "quote_volume": 52.6834, "trades": 5, "taker_buy_volume": 19.1, "taker_buy_quote": 44.1401}, {"ts": 1771185480000, "open": 2.307, "high": 2.308, "low": 2.307, "close": 2.307, "volume": 14.82, "quote_volume": 34.19378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 2.307, "high": 2.307, "low": 2.305, "close": 2.305, "volume": 31.83, "quote_volume": 73.41711, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 6.65, "quote_volume": 15.30165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185660000, "open": 2.302, "high": 2.302, "low": 2.299, "close": 2.299, "volume": 19.36, "quote_volume": 44.54654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185720000, "open": 2.299, "high": 2.301, "low": 2.299, "close": 2.301, "volume": 6.25, "quote_volume": 14.37393, "trades": 2, "taker_buy_volume": 2.59, "taker_buy_quote": 5.95959}, {"ts": 1771185780000, "open": 2.298, "high": 2.304, "low": 2.298, "close": 2.304, "volume": 33.87, "quote_volume": 77.93344, "trades": 4, "taker_buy_volume": 27.2, "taker_buy_quote": 62.59938}, {"ts": 1771185840000, "open": 2.3, "high": 2.3, "low": 2.299, "close": 2.3, "volume": 7.17, "quote_volume": 16.48928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185900000, "open": 2.299, "high": 2.3, "low": 2.299, "close": 2.3, "volume": 6.64, "quote_volume": 15.26873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185960000, "open": 2.301, "high": 2.305, "low": 2.301, "close": 2.305, "volume": 10.44, "quote_volume": 24.04258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186020000, "open": 2.308, "high": 2.308, "low": 2.306, "close": 2.306, "volume": 22.66, "quote_volume": 52.2917, "trades": 3, "taker_buy_volume": 18.87, "taker_buy_quote": 43.55196}, {"ts": 1771186080000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 6.41, "quote_volume": 14.78146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 2.305, "high": 2.309, "low": 2.305, "close": 2.309, "volume": 7.17, "quote_volume": 16.54093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 2.31, "high": 2.313, "low": 2.31, "close": 2.313, "volume": 5.74, "quote_volume": 13.26729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186260000, "open": 2.308, "high": 2.309, "low": 2.308, "close": 2.309, "volume": 6.26, "quote_volume": 14.45097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "open": 2.311, "high": 2.311, "low": 2.308, "close": 2.308, "volume": 6.95, "quote_volume": 16.05095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 2.62, "quote_volume": 6.04434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186440000, "open": 2.31, "high": 2.312, "low": 2.31, "close": 2.312, "volume": 6.62, "quote_volume": 15.29982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186500000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.11, "quote_volume": 7.1841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.42, "quote_volume": 7.9002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 3.8, "quote_volume": 8.7666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 3.16, "quote_volume": 7.28696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 3.2, "quote_volume": 7.3792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186800000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 2.92, "quote_volume": 6.73644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186860000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.8, "quote_volume": 8.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.15, "quote_volume": 7.2765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186980000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.18, "quote_volume": 7.3458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 2.31, "high": 2.312, "low": 2.31, "close": 2.312, "volume": 8.1, "quote_volume": 18.72092, "trades": 3, "taker_buy_volume": 4.96, "taker_buy_quote": 11.46752}, {"ts": 1771187100000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.1, "quote_volume": 7.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 38.12, "quote_volume": 88.13344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 2.31, "high": 2.315, "low": 2.31, "close": 2.315, "volume": 5.84, "quote_volume": 13.5023, "trades": 2, "taker_buy_volume": 2.38, "taker_buy_quote": 5.5097}, {"ts": 1771187280000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 3.36, "quote_volume": 7.77168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 3.59, "quote_volume": 8.30726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 3.26, "quote_volume": 7.54038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187460000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 3.62, "quote_volume": 8.37306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 2.314, "high": 2.319, "low": 2.314, "close": 2.319, "volume": 38.45, "quote_volume": 89.12318, "trades": 5, "taker_buy_volume": 35.31, "taker_buy_quote": 81.85722}, {"ts": 1771187580000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 3.65, "quote_volume": 8.4607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 3.62, "quote_volume": 8.39478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187700000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 2.84, "quote_volume": 6.58596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187760000, "open": 2.319, "high": 2.321, "low": 2.319, "close": 2.321, "volume": 9.85, "quote_volume": 22.85575, "trades": 2, "taker_buy_volume": 6.8, "taker_buy_quote": 15.7828}, {"ts": 1771187820000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 3.02, "quote_volume": 7.00036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 3.83, "quote_volume": 8.87411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187940000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 3.87, "quote_volume": 8.96679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188000000, "open": 2.317, "high": 2.317, "low": 2.316, "close": 2.316, "volume": 64.25, "quote_volume": 148.83342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 3.67, "quote_volume": 8.49972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188120000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 3.12, "quote_volume": 7.22592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 2.321, "high": 2.332, "low": 2.321, "close": 2.325, "volume": 2189.5, "quote_volume": 5094.01919, "trades": 31, "taker_buy_volume": 2083.33, "taker_buy_quote": 4847.01366}, {"ts": 1771188240000, "open": 2.324, "high": 2.325, "low": 2.321, "close": 2.321, "volume": 64.0, "quote_volume": 148.6847, "trades": 6, "taker_buy_volume": 7.71, "taker_buy_quote": 17.92575}, {"ts": 1771188300000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 9.72, "quote_volume": 22.56984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 2.322, "high": 2.322, "low": 2.321, "close": 2.321, "volume": 18.05, "quote_volume": 41.899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188420000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 9.66, "quote_volume": 22.42086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188480000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 8.47, "quote_volume": 19.65887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 2.321, "high": 2.321, "low": 2.32, "close": 2.32, "volume": 6.16, "quote_volume": 14.29442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 2.32, "high": 2.32, "low": 2.319, "close": 2.319, "volume": 7.56, "quote_volume": 17.53547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188660000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 3.78, "quote_volume": 8.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 2.321, "high": 2.323, "low": 2.321, "close": 2.323, "volume": 32.92, "quote_volume": 76.4603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188780000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 6.23, "quote_volume": 14.45983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 7.04, "quote_volume": 16.33984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 3.17, "quote_volume": 7.36391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188960000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 6.42, "quote_volume": 14.92008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 5.65, "quote_volume": 13.1306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 14.75, "quote_volume": 34.279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 2.324, "high": 2.324, "low": 2.323, "close": 2.323, "volume": 43.56, "quote_volume": 101.22701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 7.43, "quote_volume": 17.25989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189260000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 3.56, "quote_volume": 8.26988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189320000, "open": 2.324, "high": 2.326, "low": 2.324, "close": 2.325, "volume": 13.95, "quote_volume": 32.43803, "trades": 4, "taker_buy_volume": 3.81, "taker_buy_quote": 8.86206}, {"ts": 1771189380000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 3.4, "quote_volume": 7.9016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189440000, "open": 2.325, "high": 2.329, "low": 2.325, "close": 2.329, "volume": 68.41, "quote_volume": 159.26556, "trades": 6, "taker_buy_volume": 59.04, "taker_buy_quote": 137.46133}, {"ts": 1771189500000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 6.61, "quote_volume": 15.39469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189560000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 6.37, "quote_volume": 14.83573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189620000, "open": 2.33, "high": 2.33, "low": 2.329, "close": 2.329, "volume": 6.2, "quote_volume": 14.44311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189680000, "open": 2.329, "high": 2.33, "low": 2.329, "close": 2.33, "volume": 6.4, "quote_volume": 14.90938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189740000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 6.03, "quote_volume": 14.05593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189800000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 6.66, "quote_volume": 15.5178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189860000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 2.95, "quote_volume": 6.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 6.1, "quote_volume": 14.213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189980000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 6.33, "quote_volume": 14.75523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 2.331, "high": 2.332, "low": 2.331, "close": 2.332, "volume": 34.98, "quote_volume": 81.57065, "trades": 14, "taker_buy_volume": 32.27, "taker_buy_quote": 75.25364}, {"ts": 1771190100000, "open": 2.33, "high": 2.33, "low": 2.328, "close": 2.328, "volume": 47.88, "quote_volume": 111.55604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 2.63, "quote_volume": 6.12264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190220000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 2.96, "quote_volume": 6.8968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190280000, "open": 2.333, "high": 2.335, "low": 2.333, "close": 2.335, "volume": 11.92, "quote_volume": 27.81688, "trades": 2, "taker_buy_volume": 8.16, "taker_buy_quote": 19.03728}, {"ts": 1771190340000, "open": 2.336, "high": 2.336, "low": 2.334, "close": 2.334, "volume": 8.29, "quote_volume": 19.35814, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 10.83904}, {"ts": 1771190400000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 3.54, "quote_volume": 8.25882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190460000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 6.93, "quote_volume": 16.16769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190520000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.13, "quote_volume": 7.29916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190580000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.16, "quote_volume": 7.36912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190640000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 3.03, "quote_volume": 7.06899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190700000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 2.69, "quote_volume": 6.27577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190760000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.33, "quote_volume": 7.76556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 3.63, "quote_volume": 8.45427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 2.99, "quote_volume": 6.96371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 2.329, "high": 2.333, "low": 2.329, "close": 2.333, "volume": 7.98, "quote_volume": 18.60286, "trades": 2, "taker_buy_volume": 4.36, "taker_buy_quote": 10.17188}, {"ts": 1771191000000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 3.41, "quote_volume": 7.95553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191060000, "open": 2.333, "high": 2.335, "low": 2.333, "close": 2.335, "volume": 38.49, "quote_volume": 89.86705, "trades": 2, "taker_buy_volume": 34.94, "taker_buy_quote": 81.5849}, {"ts": 1771191120000, "open": 2.332, "high": 2.337, "low": 2.332, "close": 2.337, "volume": 63.75, "quote_volume": 148.89737, "trades": 3, "taker_buy_volume": 60.45, "taker_buy_quote": 141.20177}, {"ts": 1771191180000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 3.67, "quote_volume": 8.56578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 3.36, "quote_volume": 7.83888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 2.71, "quote_volume": 6.31701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191360000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 2.82, "quote_volume": 6.57342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.66, "quote_volume": 8.53512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191480000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.0, "quote_volume": 6.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191540000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.37, "quote_volume": 7.85884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191600000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.26, "quote_volume": 7.60232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 3.74, "quote_volume": 8.72168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 2.83, "quote_volume": 6.59956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 2.332, "high": 2.332, "low": 2.331, "close": 2.331, "volume": 76.45, "quote_volume": 178.22321, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 3.44, "quote_volume": 8.00832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191900000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 2.84, "quote_volume": 6.61152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191960000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 2.8, "quote_volume": 6.5156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 3.38, "quote_volume": 7.86526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192080000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 3.85, "quote_volume": 8.95895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 3.52, "quote_volume": 8.19104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192200000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 3.38, "quote_volume": 7.86864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 2.85, "quote_volume": 6.63765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 3.14, "quote_volume": 7.31306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 3.54, "quote_volume": 8.24466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192440000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 2.71, "quote_volume": 6.31159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 3.26, "quote_volume": 7.5958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 3.44, "quote_volume": 8.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 3.11, "quote_volume": 7.2463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 3.43, "quote_volume": 7.9919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 3.73, "quote_volume": 8.68717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 3.63, "quote_volume": 8.44701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192860000, "open": 2.327, "high": 2.33, "low": 2.327, "close": 2.33, "volume": 10.47, "quote_volume": 24.38412, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 15.8673}, {"ts": 1771192920000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 3.03, "quote_volume": 7.04778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192980000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 3.01, "quote_volume": 7.00126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 2.331, "high": 2.334, "low": 2.33, "close": 2.33, "volume": 146.97, "quote_volume": 342.63248, "trades": 7, "taker_buy_volume": 105.11, "taker_buy_quote": 245.06056}, {"ts": 1771193100000, "open": 2.332, "high": 2.332, "low": 2.33, "close": 2.33, "volume": 35.47, "quote_volume": 82.7091, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 74.624}, {"ts": 1771193160000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 3.74, "quote_volume": 8.71794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193220000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 3.05, "quote_volume": 7.10955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193280000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 2.6, "quote_volume": 6.0632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 2.335, "high": 2.336, "low": 2.335, "close": 2.336, "volume": 11.15, "quote_volume": 26.03869, "trades": 4, "taker_buy_volume": 7.71, "taker_buy_quote": 18.00285}, {"ts": 1771193400000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 3.73, "quote_volume": 8.70582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193460000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 2.77, "quote_volume": 6.46518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193520000, "open": 2.335, "high": 2.34, "low": 2.335, "close": 2.34, "volume": 14.38, "quote_volume": 33.625, "trades": 3, "taker_buy_volume": 10.6, "taker_buy_quote": 24.7987}, {"ts": 1771193580000, "open": 2.34, "high": 2.34, "low": 2.337, "close": 2.337, "volume": 14.78, "quote_volume": 34.57464, "trades": 2, "taker_buy_volume": 11.26, "taker_buy_quote": 26.3484}, {"ts": 1771193640000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 3.39, "quote_volume": 7.92243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193700000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 2.69, "quote_volume": 6.28653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193760000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 3.27, "quote_volume": 7.64526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193820000, "open": 2.34, "high": 2.34, "low": 2.338, "close": 2.338, "volume": 16.25, "quote_volume": 38.01764, "trades": 2, "taker_buy_volume": 12.57, "taker_buy_quote": 29.4138}, {"ts": 1771193880000, "open": 2.338, "high": 2.341, "low": 2.338, "close": 2.341, "volume": 31.24, "quote_volume": 73.11328, "trades": 6, "taker_buy_volume": 28.53, "taker_buy_quote": 66.7773}, {"ts": 1771193940000, "open": 2.341, "high": 2.342, "low": 2.339, "close": 2.339, "volume": 10.67, "quote_volume": 24.97441, "trades": 4, "taker_buy_volume": 7.93, "taker_buy_quote": 18.56555}, {"ts": 1771194000000, "open": 2.337, "high": 2.337, "low": 2.33, "close": 2.332, "volume": 858.92, "quote_volume": 2003.26534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194060000, "open": 2.336, "high": 2.336, "low": 2.333, "close": 2.333, "volume": 27.75, "quote_volume": 64.81125, "trades": 5, "taker_buy_volume": 23.5, "taker_buy_quote": 54.896}, {"ts": 1771194120000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 8.46, "quote_volume": 19.73718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 6.85, "quote_volume": 15.98105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 2.333, "high": 2.337, "low": 2.333, "close": 2.334, "volume": 16.22, "quote_volume": 37.86548, "trades": 6, "taker_buy_volume": 5.14, "taker_buy_quote": 12.01218}, {"ts": 1771194300000, "open": 2.337, "high": 2.338, "low": 2.336, "close": 2.336, "volume": 207.06, "quote_volume": 484.09483, "trades": 18, "taker_buy_volume": 202.98, "taker_buy_quote": 474.56395}, {"ts": 1771194360000, "open": 2.34, "high": 2.341, "low": 2.34, "close": 2.341, "volume": 29.67, "quote_volume": 69.43474, "trades": 7, "taker_buy_volume": 29.67, "taker_buy_quote": 69.43474}, {"ts": 1771194420000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194540000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194600000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194660000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194780000, "open": 2.342, "high": 2.343, "low": 2.342, "close": 2.343, "volume": 5.75, "quote_volume": 13.467, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 13.467}, {"ts": 1771194840000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 2.343, "high": 2.348, "low": 2.343, "close": 2.348, "volume": 245.02, "quote_volume": 574.1392, "trades": 9, "taker_buy_volume": 245.02, "taker_buy_quote": 574.1392}, {"ts": 1771195020000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195080000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195260000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 19.95, "quote_volume": 46.74285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 62.0, "quote_volume": 145.514, "trades": 5, "taker_buy_volume": 62.0, "taker_buy_quote": 145.514}, {"ts": 1771195440000, "open": 2.343, "high": 2.344, "low": 2.342, "close": 2.344, "volume": 60.04, "quote_volume": 140.68942, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 2.347, "high": 2.347, "low": 2.343, "close": 2.343, "volume": 7.84, "quote_volume": 18.3918, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 13.30749}, {"ts": 1771195620000, "open": 2.344, "high": 2.35, "low": 2.344, "close": 2.35, "volume": 51.55, "quote_volume": 120.96307, "trades": 9, "taker_buy_volume": 51.55, "taker_buy_quote": 120.96307}, {"ts": 1771195680000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 4.36, "quote_volume": 10.25036, "trades": 1, "taker_buy_volume": 4.36, "taker_buy_quote": 10.25036}, {"ts": 1771195860000, "open": 2.351, "high": 2.352, "low": 2.351, "close": 2.352, "volume": 6.09, "quote_volume": 14.3202, "trades": 3, "taker_buy_volume": 6.09, "taker_buy_quote": 14.3202}, {"ts": 1771195920000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196100000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 2.346, "high": 2.35, "low": 2.345, "close": 2.349, "volume": 305.25, "quote_volume": 716.20454, "trades": 22, "taker_buy_volume": 179.34, "taker_buy_quote": 420.87671}, {"ts": 1771196640000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196700000, "open": 2.351, "high": 2.352, "low": 2.351, "close": 2.352, "volume": 44.73, "quote_volume": 105.16136, "trades": 7, "taker_buy_volume": 44.73, "taker_buy_quote": 105.16136}, {"ts": 1771196760000, "open": 2.351, "high": 2.352, "low": 2.351, "close": 2.352, "volume": 212.45, "quote_volume": 499.54367, "trades": 2, "taker_buy_volume": 212.45, "taker_buy_quote": 499.54367}, {"ts": 1771196820000, "open": 2.352, "high": 2.352, "low": 2.351, "close": 2.351, "volume": 58.37, "quote_volume": 137.26196, "trades": 7, "taker_buy_volume": 34.09, "taker_buy_quote": 80.17968}, {"ts": 1771196880000, "open": 2.351, "high": 2.352, "low": 2.347, "close": 2.352, "volume": 207.34, "quote_volume": 486.9548, "trades": 13, "taker_buy_volume": 157.87, "taker_buy_quote": 370.77533}, {"ts": 1771196940000, "open": 2.352, "high": 2.358, "low": 2.352, "close": 2.356, "volume": 159.05, "quote_volume": 374.27681, "trades": 16, "taker_buy_volume": 147.47, "taker_buy_quote": 346.99433}, {"ts": 1771197000000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 2.15, "quote_volume": 5.06325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197060000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 8.39, "quote_volume": 19.76684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 24.74, "quote_volume": 58.3864, "trades": 8, "taker_buy_volume": 24.74, "taker_buy_quote": 58.3864}, {"ts": 1771197240000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 13.93, "quote_volume": 32.86087, "trades": 1, "taker_buy_volume": 13.93, "taker_buy_quote": 32.86087}, {"ts": 1771197300000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 13.06, "quote_volume": 30.80854, "trades": 1, "taker_buy_volume": 13.06, "taker_buy_quote": 30.80854}, {"ts": 1771197360000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 812.86, "quote_volume": 1914.2853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197420000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197480000, "open": 2.355, "high": 2.358, "low": 2.355, "close": 2.358, "volume": 43.31, "quote_volume": 102.02106, "trades": 9, "taker_buy_volume": 38.97, "taker_buy_quote": 91.78734}, {"ts": 1771197540000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197600000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 6.39, "quote_volume": 15.06762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197660000, "open": 2.356, "high": 2.356, "low": 2.354, "close": 2.354, "volume": 123.16, "quote_volume": 290.03522, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197720000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197780000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 34.64, "quote_volume": 81.5772, "trades": 1, "taker_buy_volume": 34.64, "taker_buy_quote": 81.5772}, {"ts": 1771197840000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 34.6, "quote_volume": 81.5868, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 81.5868}, {"ts": 1771197900000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197960000, "open": 2.36, "high": 2.363, "low": 2.36, "close": 2.363, "volume": 4.42, "quote_volume": 10.43786, "trades": 3, "taker_buy_volume": 4.42, "taker_buy_quote": 10.43786}, {"ts": 1771198020000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 36.95, "quote_volume": 87.31285, "trades": 5, "taker_buy_volume": 36.95, "taker_buy_quote": 87.31285}, {"ts": 1771198080000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 2.365, "high": 2.366, "low": 2.365, "close": 2.366, "volume": 14.67, "quote_volume": 34.69998, "trades": 5, "taker_buy_volume": 5.43, "taker_buy_quote": 12.84738}, {"ts": 1771198260000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198620000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198800000, "open": 2.356, "high": 2.356, "low": 2.354, "close": 2.354, "volume": 212.23, "quote_volume": 499.74651, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198980000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 3.17, "quote_volume": 7.47803, "trades": 1, "taker_buy_volume": 3.17, "taker_buy_quote": 7.47803}, {"ts": 1771199100000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199160000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199280000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199460000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 26.67, "quote_volume": 63.02968, "trades": 5, "taker_buy_volume": 26.67, "taker_buy_quote": 63.02968}, {"ts": 1771199520000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 9.39, "quote_volume": 22.19796, "trades": 1, "taker_buy_volume": 9.39, "taker_buy_quote": 22.19796}, {"ts": 1771199640000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 40.96, "quote_volume": 96.95232, "trades": 3, "taker_buy_volume": 40.96, "taker_buy_quote": 96.95232}, {"ts": 1771199820000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200000000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 2.29, "quote_volume": 5.41814, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 5.41814}, {"ts": 1771200060000, "open": 2.367, "high": 2.369, "low": 2.367, "close": 2.369, "volume": 34.56, "quote_volume": 81.81784, "trades": 2, "taker_buy_volume": 34.56, "taker_buy_quote": 81.81784}, {"ts": 1771200120000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200180000, "open": 2.365, "high": 2.372, "low": 2.365, "close": 2.37, "volume": 84.64, "quote_volume": 200.60652, "trades": 15, "taker_buy_volume": 64.64, "taker_buy_quote": 153.29167}, {"ts": 1771200240000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 84.66, "quote_volume": 200.48352, "trades": 7, "taker_buy_volume": 22.29, "taker_buy_quote": 52.79136}, {"ts": 1771200300000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200360000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200420000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 30.35, "quote_volume": 71.89915, "trades": 1, "taker_buy_volume": 30.35, "taker_buy_quote": 71.89915}, {"ts": 1771200480000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 26.62, "quote_volume": 63.14264, "trades": 1, "taker_buy_volume": 26.62, "taker_buy_quote": 63.14264}, {"ts": 1771200540000, "open": 2.375, "high": 2.375, "low": 2.373, "close": 2.373, "volume": 302.9, "quote_volume": 719.38322, "trades": 7, "taker_buy_volume": 256.03, "taker_buy_quote": 608.07125}, {"ts": 1771200600000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200660000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200720000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 8.43, "quote_volume": 20.02125, "trades": 1, "taker_buy_volume": 8.43, "taker_buy_quote": 20.02125}, {"ts": 1771200780000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200900000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200960000, "open": 2.375, "high": 2.38, "low": 2.375, "close": 2.377, "volume": 114.13, "quote_volume": 271.30746, "trades": 11, "taker_buy_volume": 45.77, "taker_buy_quote": 108.89076}, {"ts": 1771201020000, "open": 2.377, "high": 2.377, "low": 2.373, "close": 2.375, "volume": 437.79, "quote_volume": 1039.75066, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201080000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 26.9, "quote_volume": 63.9682, "trades": 4, "taker_buy_volume": 9.84, "taker_buy_quote": 23.39952}, {"ts": 1771201140000, "open": 2.381, "high": 2.381, "low": 2.379, "close": 2.379, "volume": 303.22, "quote_volume": 721.81087, "trades": 24, "taker_buy_volume": 9.52, "taker_buy_quote": 22.66712}, {"ts": 1771201200000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 11.3, "quote_volume": 26.8827, "trades": 1, "taker_buy_volume": 11.3, "taker_buy_quote": 26.8827}, {"ts": 1771201320000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 54.81, "quote_volume": 130.22856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201440000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 18.53, "quote_volume": 43.88162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 2.37, "high": 2.37, "low": 2.369, "close": 2.369, "volume": 577.02, "quote_volume": 1367.52917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201860000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 2.372, "high": 2.374, "low": 2.372, "close": 2.374, "volume": 32.87, "quote_volume": 77.99488, "trades": 7, "taker_buy_volume": 32.87, "taker_buy_quote": 77.99488}, {"ts": 1771201980000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202040000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202100000, "open": 2.375, "high": 2.377, "low": 2.375, "close": 2.376, "volume": 75.32, "quote_volume": 178.95826, "trades": 12, "taker_buy_volume": 38.21, "taker_buy_quote": 90.7849}, {"ts": 1771202160000, "open": 2.373, "high": 2.373, "low": 2.37, "close": 2.37, "volume": 261.36, "quote_volume": 619.97157, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202400000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 6.32, "quote_volume": 14.94048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202880000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203060000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 52.41, "quote_volume": 124.07466, "trades": 3, "taker_buy_volume": 16.11, "taker_buy_quote": 38.11626}, {"ts": 1771203120000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 30.28, "quote_volume": 71.64248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 6.65, "quote_volume": 15.7339, "trades": 1, "taker_buy_volume": 6.65, "taker_buy_quote": 15.7339}, {"ts": 1771203720000, "open": 2.364, "high": 2.366, "low": 2.363, "close": 2.366, "volume": 64.65, "quote_volume": 152.83253, "trades": 7, "taker_buy_volume": 5.44, "taker_buy_quote": 12.87104}, {"ts": 1771203780000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203840000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203960000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204020000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204260000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204380000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204440000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204500000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204560000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204680000, "open": 2.369, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 14.24, "quote_volume": 33.74821, "trades": 2, "taker_buy_volume": 4.55, "taker_buy_quote": 10.7926}, {"ts": 1771204740000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204860000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 31.53, "quote_volume": 74.69457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205220000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 3.72, "quote_volume": 8.79036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205400000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205460000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 7.29, "quote_volume": 17.21169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 8.34, "quote_volume": 19.66572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205760000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205820000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 13.03, "quote_volume": 30.7508, "trades": 1, "taker_buy_volume": 13.03, "taker_buy_quote": 30.7508}, {"ts": 1771205880000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 2.355, "high": 2.355, "low": 2.352, "close": 2.353, "volume": 122.16, "quote_volume": 287.44458, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206000000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 62.02, "quote_volume": 145.93306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 7.57, "quote_volume": 17.83492, "trades": 2, "taker_buy_volume": 7.57, "taker_buy_quote": 17.83492}, {"ts": 1771206120000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 34.28, "quote_volume": 80.77976, "trades": 5, "taker_buy_volume": 34.28, "taker_buy_quote": 80.77976}, {"ts": 1771206180000, "open": 2.359, "high": 2.36, "low": 2.359, "close": 2.36, "volume": 26.16, "quote_volume": 61.723, "trades": 3, "taker_buy_volume": 26.16, "taker_buy_quote": 61.723}, {"ts": 1771206240000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 4.55, "quote_volume": 10.738, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 10.738}, {"ts": 1771206300000, "open": 2.36, "high": 2.361, "low": 2.36, "close": 2.361, "volume": 17.63, "quote_volume": 41.61135, "trades": 4, "taker_buy_volume": 17.63, "taker_buy_quote": 41.61135}, {"ts": 1771206360000, "open": 2.361, "high": 2.362, "low": 2.361, "close": 2.362, "volume": 33.24, "quote_volume": 78.50758, "trades": 6, "taker_buy_volume": 33.24, "taker_buy_quote": 78.50758}, {"ts": 1771206420000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 7.95, "quote_volume": 18.7779, "trades": 2, "taker_buy_volume": 7.95, "taker_buy_quote": 18.7779}, {"ts": 1771206480000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 2.88, "quote_volume": 6.80544, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 6.80544}, {"ts": 1771206540000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206900000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206960000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 21.94, "quote_volume": 51.95392, "trades": 3, "taker_buy_volume": 21.94, "taker_buy_quote": 51.95392}, {"ts": 1771207260000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 2.365, "high": 2.365, "low": 2.362, "close": 2.362, "volume": 192.89, "quote_volume": 455.90962, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207380000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 9.58, "quote_volume": 22.6567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 2.368, "high": 2.371, "low": 2.368, "close": 2.371, "volume": 68.33, "quote_volume": 161.94322, "trades": 12, "taker_buy_volume": 68.33, "taker_buy_quote": 161.94322}, {"ts": 1771207500000, "open": 2.372, "high": 2.374, "low": 2.372, "close": 2.374, "volume": 54.26, "quote_volume": 128.75646, "trades": 10, "taker_buy_volume": 54.26, "taker_buy_quote": 128.75646}, {"ts": 1771207560000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207620000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207680000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207920000, "open": 2.371, "high": 2.373, "low": 2.371, "close": 2.373, "volume": 46.45, "quote_volume": 110.16756, "trades": 8, "taker_buy_volume": 46.45, "taker_buy_quote": 110.16756}, {"ts": 1771207980000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 2.375, "high": 2.377, "low": 2.375, "close": 2.377, "volume": 29.63, "quote_volume": 70.41188, "trades": 6, "taker_buy_volume": 29.63, "taker_buy_quote": 70.41188}, {"ts": 1771208100000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208760000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 2.36, "quote_volume": 5.58848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209300000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210440000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210620000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210680000, "open": 2.367, "high": 2.368, "low": 2.367, "close": 2.368, "volume": 85.45, "quote_volume": 202.26367, "trades": 3, "taker_buy_volume": 85.45, "taker_buy_quote": 202.26367}, {"ts": 1771210740000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 107.38, "quote_volume": 254.32268, "trades": 5, "taker_buy_volume": 107.38, "taker_buy_quote": 254.32268}, {"ts": 1771210860000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210980000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211340000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211520000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211820000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211940000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212000000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 2.364, "high": 2.364, "low": 2.363, "close": 2.363, "volume": 132.0, "quote_volume": 312.02458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212420000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 2.365, "high": 2.367, "low": 2.365, "close": 2.367, "volume": 50.37, "quote_volume": 119.19705, "trades": 6, "taker_buy_volume": 50.37, "taker_buy_quote": 119.19705}, {"ts": 1771212540000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212600000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212660000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212840000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212900000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 2.366, "high": 2.368, "low": 2.363, "close": 2.368, "volume": 235.75, "quote_volume": 557.451, "trades": 12, "taker_buy_volume": 15.84, "taker_buy_quote": 37.49328}, {"ts": 1771213020000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213200000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 20.06, "quote_volume": 47.48202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 2.369, "high": 2.37, "low": 2.369, "close": 2.37, "volume": 129.11, "quote_volume": 305.87796, "trades": 4, "taker_buy_volume": 129.11, "taker_buy_quote": 305.87796}, {"ts": 1771213740000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213980000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 2.373, "high": 2.374, "low": 2.369, "close": 2.374, "volume": 417.56, "quote_volume": 990.24124, "trades": 25, "taker_buy_volume": 49.6, "taker_buy_quote": 117.73586}, {"ts": 1771214160000, "open": 2.373, "high": 2.376, "low": 2.37, "close": 2.376, "volume": 338.65, "quote_volume": 803.16367, "trades": 18, "taker_buy_volume": 95.1, "taker_buy_quote": 225.83449}, {"ts": 1771214220000, "open": 2.376, "high": 2.376, "low": 2.372, "close": 2.375, "volume": 162.12, "quote_volume": 384.84952, "trades": 11, "taker_buy_volume": 43.2, "taker_buy_quote": 102.62866}, {"ts": 1771214280000, "open": 2.373, "high": 2.373, "low": 2.372, "close": 2.372, "volume": 233.82, "quote_volume": 554.7195, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 2.372, "high": 2.375, "low": 2.37, "close": 2.374, "volume": 413.24, "quote_volume": 980.32409, "trades": 26, "taker_buy_volume": 40.83, "taker_buy_quote": 96.95001}, {"ts": 1771214400000, "open": 2.372, "high": 2.372, "low": 2.369, "close": 2.369, "volume": 105.71, "quote_volume": 250.56978, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 2.369, "high": 2.37, "low": 2.367, "close": 2.37, "volume": 84.4, "quote_volume": 199.84426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 2.371, "high": 2.374, "low": 2.371, "close": 2.373, "volume": 86.98, "quote_volume": 206.39751, "trades": 16, "taker_buy_volume": 84.86, "taker_buy_quote": 201.36675}, {"ts": 1771214580000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 8.06, "quote_volume": 19.15056, "trades": 2, "taker_buy_volume": 8.06, "taker_buy_quote": 19.15056}, {"ts": 1771214640000, "open": 2.373, "high": 2.373, "low": 2.371, "close": 2.371, "volume": 94.68, "quote_volume": 224.57953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 2.374, "high": 2.375, "low": 2.37, "close": 2.375, "volume": 145.72, "quote_volume": 345.56116, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 29.70215}, {"ts": 1771214760000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 7.42, "quote_volume": 17.6225, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 17.6225}, {"ts": 1771214820000, "open": 2.372, "high": 2.375, "low": 2.371, "close": 2.371, "volume": 108.94, "quote_volume": 258.35434, "trades": 15, "taker_buy_volume": 2.73, "taker_buy_quote": 6.48375}, {"ts": 1771214880000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214940000, "open": 2.371, "high": 2.373, "low": 2.371, "close": 2.373, "volume": 16.99, "quote_volume": 40.30149, "trades": 3, "taker_buy_volume": 9.1, "taker_buy_quote": 21.5943}, {"ts": 1771215000000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 2.371, "high": 2.372, "low": 2.371, "close": 2.372, "volume": 19.86, "quote_volume": 47.09706, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 21.348}, {"ts": 1771215120000, "open": 2.371, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 109.21, "quote_volume": 258.76813, "trades": 7, "taker_buy_volume": 35.73, "taker_buy_quote": 84.66519}, {"ts": 1771215180000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 7.83, "quote_volume": 18.56493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 2.373, "high": 2.374, "low": 2.373, "close": 2.374, "volume": 46.56, "quote_volume": 110.49714, "trades": 5, "taker_buy_volume": 46.56, "taker_buy_quote": 110.49714}, {"ts": 1771215420000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 2.73, "quote_volume": 6.48102, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 6.48102}, {"ts": 1771215480000, "open": 2.374, "high": 2.375, "low": 2.374, "close": 2.375, "volume": 86.5, "quote_volume": 205.4012, "trades": 7, "taker_buy_volume": 86.5, "taker_buy_quote": 205.4012}, {"ts": 1771215540000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 6.78, "quote_volume": 16.10928, "trades": 1, "taker_buy_volume": 6.78, "taker_buy_quote": 16.10928}, {"ts": 1771215600000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 110.08, "quote_volume": 261.55008, "trades": 3, "taker_buy_volume": 110.08, "taker_buy_quote": 261.55008}, {"ts": 1771215660000, "open": 2.377, "high": 2.378, "low": 2.377, "close": 2.378, "volume": 15.02, "quote_volume": 35.71312, "trades": 4, "taker_buy_volume": 15.02, "taker_buy_quote": 35.71312}, {"ts": 1771215720000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 2.377, "high": 2.379, "low": 2.377, "close": 2.379, "volume": 79.86, "quote_volume": 189.8827, "trades": 9, "taker_buy_volume": 79.86, "taker_buy_quote": 189.8827}, {"ts": 1771215900000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 9.1, "quote_volume": 21.6398, "trades": 2, "taker_buy_volume": 9.1, "taker_buy_quote": 21.6398}, {"ts": 1771216020000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 34.6, "quote_volume": 82.2788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 11.28, "quote_volume": 26.72232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 9.1, "quote_volume": 21.5761, "trades": 2, "taker_buy_volume": 9.1, "taker_buy_quote": 21.5761}, {"ts": 1771216680000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217040000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 5.89, "quote_volume": 13.96519, "trades": 2, "taker_buy_volume": 5.89, "taker_buy_quote": 13.96519}, {"ts": 1771217280000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 6.32, "quote_volume": 14.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217400000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217460000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217520000, "open": 2.377, "high": 2.378, "low": 2.377, "close": 2.378, "volume": 86.36, "quote_volume": 205.32778, "trades": 5, "taker_buy_volume": 86.36, "taker_buy_quote": 205.32778}, {"ts": 1771217580000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 16.37, "quote_volume": 38.92786, "trades": 3, "taker_buy_volume": 16.37, "taker_buy_quote": 38.92786}, {"ts": 1771217820000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217940000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218000000, "open": 2.381, "high": 2.383, "low": 2.38, "close": 2.38, "volume": 228.81, "quote_volume": 545.02233, "trades": 14, "taker_buy_volume": 18.42, "taker_buy_quote": 43.877}, {"ts": 1771218060000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 54.14, "quote_volume": 128.8532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218120000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 13.59, "quote_volume": 32.33061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218240000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218300000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218480000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 2.368, "high": 2.368, "low": 2.364, "close": 2.364, "volume": 277.61, "quote_volume": 657.08558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218780000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 2.363, "high": 2.363, "low": 2.361, "close": 2.361, "volume": 3.42, "quote_volume": 8.07888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218900000, "open": 2.361, "high": 2.361, "low": 2.359, "close": 2.361, "volume": 345.92, "quote_volume": 816.0719, "trades": 10, "taker_buy_volume": 306.33, "taker_buy_quote": 722.65735}, {"ts": 1771218960000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219020000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 9.08, "quote_volume": 21.44696, "trades": 2, "taker_buy_volume": 9.08, "taker_buy_quote": 21.44696}, {"ts": 1771219200000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219320000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 6.22, "quote_volume": 14.66676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 20.13, "quote_volume": 47.40615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219500000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 2.352, "high": 2.352, "low": 2.348, "close": 2.348, "volume": 159.57, "quote_volume": 374.70646, "trades": 4, "taker_buy_volume": 144.42, "taker_buy_quote": 339.09816}, {"ts": 1771219620000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219740000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 2.351, "high": 2.353, "low": 2.351, "close": 2.353, "volume": 88.13, "quote_volume": 207.2828, "trades": 7, "taker_buy_volume": 88.13, "taker_buy_quote": 207.2828}, {"ts": 1771219860000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 2.356, "high": 2.358, "low": 2.356, "close": 2.358, "volume": 60.18, "quote_volume": 141.84704, "trades": 4, "taker_buy_volume": 60.18, "taker_buy_quote": 141.84704}, {"ts": 1771220040000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 2.354, "high": 2.354, "low": 2.352, "close": 2.353, "volume": 47.32, "quote_volume": 111.33906, "trades": 10, "taker_buy_volume": 9.1, "taker_buy_quote": 21.4123}, {"ts": 1771220220000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220280000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 2.352, "high": 2.353, "low": 2.352, "close": 2.353, "volume": 18.4, "quote_volume": 43.2832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 20.28, "quote_volume": 47.73912, "trades": 2, "taker_buy_volume": 20.28, "taker_buy_quote": 47.73912}, {"ts": 1771220580000, "open": 2.352, "high": 2.352, "low": 2.351, "close": 2.351, "volume": 33.32, "quote_volume": 78.36352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 9.1, "quote_volume": 21.4214, "trades": 2, "taker_buy_volume": 9.1, "taker_buy_quote": 21.4214}, {"ts": 1771220820000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220940000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 2.351, "high": 2.351, "low": 2.348, "close": 2.348, "volume": 180.35, "quote_volume": 423.73077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 54.37, "quote_volume": 128.04135, "trades": 2, "taker_buy_volume": 54.37, "taker_buy_quote": 128.04135}, {"ts": 1771221540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221660000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221720000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 56.69, "quote_volume": 133.57078, "trades": 5, "taker_buy_volume": 20.39, "taker_buy_quote": 48.04798}, {"ts": 1771221840000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 2.4, "quote_volume": 5.6616, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 5.6616}, {"ts": 1771221900000, "open": 2.359, "high": 2.36, "low": 2.359, "close": 2.36, "volume": 33.72, "quote_volume": 79.57082, "trades": 7, "taker_buy_volume": 33.72, "taker_buy_quote": 79.57082}, {"ts": 1771221960000, "open": 2.36, "high": 2.36, "low": 2.359, "close": 2.359, "volume": 47.53, "quote_volume": 112.12831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 2.359, "high": 2.362, "low": 2.359, "close": 2.362, "volume": 53.17, "quote_volume": 125.51872, "trades": 4, "taker_buy_volume": 42.33, "taker_buy_quote": 99.94716}, {"ts": 1771222080000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 8.61, "quote_volume": 20.33682, "trades": 2, "taker_buy_volume": 8.61, "taker_buy_quote": 20.33682}, {"ts": 1771222440000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 2.36, "high": 2.362, "low": 2.36, "close": 2.362, "volume": 41.73, "quote_volume": 98.49368, "trades": 3, "taker_buy_volume": 5.44, "taker_buy_quote": 12.84928}, {"ts": 1771222560000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 3.63, "quote_volume": 8.57406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222620000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 16.97, "quote_volume": 40.08314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 2.14, "quote_volume": 5.05682, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 5.05682}, {"ts": 1771222800000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 2.361, "high": 2.361, "low": 2.36, "close": 2.36, "volume": 68.48, "quote_volume": 161.62786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 2.359, "high": 2.359, "low": 2.358, "close": 2.358, "volume": 38.92, "quote_volume": 91.77874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222980000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223340000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 2.365, "high": 2.366, "low": 2.365, "close": 2.366, "volume": 77.44, "quote_volume": 183.18374, "trades": 5, "taker_buy_volume": 74.44, "taker_buy_quote": 176.08874}, {"ts": 1771223460000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 16.33, "quote_volume": 38.67449, "trades": 2, "taker_buy_volume": 16.33, "taker_buy_quote": 38.67449}, {"ts": 1771223520000, "open": 2.372, "high": 2.372, "low": 2.371, "close": 2.371, "volume": 14.79, "quote_volume": 35.07538, "trades": 4, "taker_buy_volume": 8.29, "taker_buy_quote": 19.66388}, {"ts": 1771223580000, "open": 2.372, "high": 2.374, "low": 2.372, "close": 2.374, "volume": 54.8, "quote_volume": 130.04649, "trades": 13, "taker_buy_volume": 12.07, "taker_buy_quote": 28.6482}, {"ts": 1771223640000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 8.63, "quote_volume": 20.49625, "trades": 3, "taker_buy_volume": 8.63, "taker_buy_quote": 20.49625}, {"ts": 1771223700000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 2.66, "quote_volume": 6.3175, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 6.3175}, {"ts": 1771223760000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 34.06, "quote_volume": 80.92656, "trades": 1, "taker_buy_volume": 34.06, "taker_buy_quote": 80.92656}, {"ts": 1771223820000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 26.38, "quote_volume": 62.70526, "trades": 5, "taker_buy_volume": 26.38, "taker_buy_quote": 62.70526}, {"ts": 1771223880000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 2.14, "quote_volume": 5.07394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224180000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224720000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224780000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224840000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225020000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 36.3, "quote_volume": 86.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 36.29, "quote_volume": 86.04359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225200000, "open": 2.367, "high": 2.367, "low": 2.366, "close": 2.366, "volume": 320.53, "quote_volume": 758.64834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225260000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 92.04, "quote_volume": 217.49052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225440000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 11.53, "quote_volume": 27.24539, "trades": 2, "taker_buy_volume": 11.53, "taker_buy_quote": 27.24539}, {"ts": 1771225500000, "open": 2.366, "high": 2.369, "low": 2.365, "close": 2.369, "volume": 67.81, "quote_volume": 160.49772, "trades": 7, "taker_buy_volume": 63.53, "taker_buy_quote": 150.37552}, {"ts": 1771225560000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 27.84, "quote_volume": 65.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225620000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 2.47, "quote_volume": 5.84155, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.84155}, {"ts": 1771225680000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225740000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 16.43, "quote_volume": 38.85695, "trades": 4, "taker_buy_volume": 16.43, "taker_buy_quote": 38.85695}, {"ts": 1771225800000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225980000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 57.86, "quote_volume": 136.94176, "trades": 5, "taker_buy_volume": 57.86, "taker_buy_quote": 136.94176}, {"ts": 1771226040000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 6.1, "quote_volume": 14.4326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226280000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 24.88, "quote_volume": 58.89096, "trades": 4, "taker_buy_volume": 24.88, "taker_buy_quote": 58.89096}, {"ts": 1771226340000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 62.7, "quote_volume": 148.2228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 35.23, "quote_volume": 83.21326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226520000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226700000, "open": 2.364, "high": 2.369, "low": 2.364, "close": 2.369, "volume": 51.95, "quote_volume": 122.86536, "trades": 7, "taker_buy_volume": 45.69, "taker_buy_quote": 108.03542}, {"ts": 1771226760000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226820000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 26.42, "quote_volume": 62.53614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226880000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227000000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 2.363, "high": 2.378, "low": 2.363, "close": 2.377, "volume": 3484.58, "quote_volume": 8265.41856, "trades": 58, "taker_buy_volume": 3253.03, "taker_buy_quote": 7715.74221}, {"ts": 1771227120000, "open": 2.379, "high": 2.38, "low": 2.379, "close": 2.38, "volume": 114.02, "quote_volume": 271.2606, "trades": 4, "taker_buy_volume": 107.0, "taker_buy_quote": 254.553}, {"ts": 1771227180000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 7.14, "quote_volume": 17.00034, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 17.00034}, {"ts": 1771227300000, "open": 2.384, "high": 2.385, "low": 2.384, "close": 2.385, "volume": 6.77, "quote_volume": 16.14188, "trades": 2, "taker_buy_volume": 6.77, "taker_buy_quote": 16.14188}, {"ts": 1771227360000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 19.18, "quote_volume": 45.78266, "trades": 2, "taker_buy_volume": 19.18, "taker_buy_quote": 45.78266}, {"ts": 1771227420000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 2.13, "quote_volume": 5.07153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227600000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227780000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227840000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227900000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 50.76, "quote_volume": 120.50424, "trades": 1, "taker_buy_volume": 50.76, "taker_buy_quote": 120.50424}, {"ts": 1771228200000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 2.38, "high": 2.38, "low": 2.378, "close": 2.378, "volume": 211.53, "quote_volume": 503.13956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 2.38, "high": 2.38, "low": 2.375, "close": 2.375, "volume": 934.76, "quote_volume": 2223.17465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228620000, "open": 2.379, "high": 2.379, "low": 2.374, "close": 2.378, "volume": 264.64, "quote_volume": 629.06088, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 2.376, "high": 2.376, "low": 2.374, "close": 2.374, "volume": 191.34, "quote_volume": 454.4473, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 2.382, "high": 2.382, "low": 2.374, "close": 2.374, "volume": 193.81, "quote_volume": 460.62525, "trades": 15, "taker_buy_volume": 2.09, "taker_buy_quote": 4.97838}, {"ts": 1771228800000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 56.07, "quote_volume": 133.39053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 2.384, "high": 2.385, "low": 2.384, "close": 2.385, "volume": 20.5, "quote_volume": 48.88553, "trades": 5, "taker_buy_volume": 20.5, "taker_buy_quote": 48.88553}, {"ts": 1771228980000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229160000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229220000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 2.379, "high": 2.406, "low": 2.379, "close": 2.393, "volume": 3635.93, "quote_volume": 8701.31778, "trades": 93, "taker_buy_volume": 3327.13, "taker_buy_quote": 7964.03556}, {"ts": 1771229580000, "open": 2.393, "high": 2.396, "low": 2.393, "close": 2.396, "volume": 117.02, "quote_volume": 280.32382, "trades": 9, "taker_buy_volume": 98.32, "taker_buy_quote": 235.57472}, {"ts": 1771229640000, "open": 2.388, "high": 2.388, "low": 2.383, "close": 2.383, "volume": 217.03, "quote_volume": 517.35629, "trades": 31, "taker_buy_volume": 50.76, "taker_buy_quote": 120.96108}, {"ts": 1771229700000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 4.34, "quote_volume": 10.35524, "trades": 2, "taker_buy_volume": 2.17, "taker_buy_quote": 5.17762}, {"ts": 1771229760000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 2.09, "quote_volume": 4.98674, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 4.98674}, {"ts": 1771229820000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 2.382, "high": 2.386, "low": 2.382, "close": 2.386, "volume": 7.44, "quote_volume": 17.72972, "trades": 2, "taker_buy_volume": 1.91, "taker_buy_quote": 4.55726}, {"ts": 1771229940000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230060000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 7.34, "quote_volume": 17.52792, "trades": 1, "taker_buy_volume": 7.34, "taker_buy_quote": 17.52792}, {"ts": 1771230120000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 48.68, "quote_volume": 116.29652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 2.388, "high": 2.451, "low": 2.388, "close": 2.401, "volume": 3729.98, "quote_volume": 9009.12891, "trades": 153, "taker_buy_volume": 3538.92, "taker_buy_quote": 8550.18377}, {"ts": 1771230240000, "open": 2.401, "high": 2.408, "low": 2.399, "close": 2.404, "volume": 359.03, "quote_volume": 863.54874, "trades": 28, "taker_buy_volume": 259.52, "taker_buy_quote": 624.53494}, {"ts": 1771230300000, "open": 2.406, "high": 2.413, "low": 2.402, "close": 2.406, "volume": 518.34, "quote_volume": 1248.74024, "trades": 24, "taker_buy_volume": 240.8, "taker_buy_quote": 580.33311}, {"ts": 1771230360000, "open": 2.41, "high": 2.411, "low": 2.405, "close": 2.411, "volume": 200.65, "quote_volume": 483.34979, "trades": 23, "taker_buy_volume": 191.59, "taker_buy_quote": 461.54754}, {"ts": 1771230420000, "open": 2.411, "high": 2.417, "low": 2.406, "close": 2.417, "volume": 211.09, "quote_volume": 509.21878, "trades": 30, "taker_buy_volume": 198.63, "taker_buy_quote": 479.24002}, {"ts": 1771230480000, "open": 2.414, "high": 2.421, "low": 2.414, "close": 2.415, "volume": 533.67, "quote_volume": 1289.2477, "trades": 40, "taker_buy_volume": 367.44, "taker_buy_quote": 887.8109}, {"ts": 1771230540000, "open": 2.421, "high": 2.421, "low": 2.417, "close": 2.42, "volume": 162.31, "quote_volume": 392.8761, "trades": 19, "taker_buy_volume": 155.78, "taker_buy_quote": 377.08209}, {"ts": 1771230600000, "open": 2.42, "high": 2.425, "low": 2.405, "close": 2.409, "volume": 4148.59, "quote_volume": 9997.09461, "trades": 68, "taker_buy_volume": 286.28, "taker_buy_quote": 692.35145}, {"ts": 1771230660000, "open": 2.409, "high": 2.41, "low": 2.405, "close": 2.41, "volume": 305.09, "quote_volume": 734.9102, "trades": 25, "taker_buy_volume": 282.26, "taker_buy_quote": 679.99172}, {"ts": 1771230720000, "open": 2.41, "high": 2.411, "low": 2.406, "close": 2.406, "volume": 198.42, "quote_volume": 477.69904, "trades": 36, "taker_buy_volume": 198.42, "taker_buy_quote": 477.69904}, {"ts": 1771230780000, "open": 2.406, "high": 2.416, "low": 2.406, "close": 2.414, "volume": 525.46, "quote_volume": 1267.35039, "trades": 29, "taker_buy_volume": 508.11, "taker_buy_quote": 1225.53689}, {"ts": 1771230840000, "open": 2.414, "high": 2.416, "low": 2.401, "close": 2.409, "volume": 1246.32, "quote_volume": 3004.14899, "trades": 40, "taker_buy_volume": 321.01, "taker_buy_quote": 773.11732}, {"ts": 1771230900000, "open": 2.408, "high": 2.408, "low": 2.394, "close": 2.394, "volume": 529.34, "quote_volume": 1270.66586, "trades": 52, "taker_buy_volume": 142.43, "taker_buy_quote": 342.81432}, {"ts": 1771230960000, "open": 2.399, "high": 2.403, "low": 2.399, "close": 2.403, "volume": 215.6, "quote_volume": 517.70508, "trades": 18, "taker_buy_volume": 215.6, "taker_buy_quote": 517.70508}, {"ts": 1771231020000, "open": 2.402, "high": 2.407, "low": 2.399, "close": 2.406, "volume": 167.63, "quote_volume": 403.00046, "trades": 25, "taker_buy_volume": 167.63, "taker_buy_quote": 403.00046}, {"ts": 1771231080000, "open": 2.406, "high": 2.406, "low": 2.401, "close": 2.404, "volume": 163.69, "quote_volume": 393.55235, "trades": 19, "taker_buy_volume": 156.41, "taker_buy_quote": 376.07307}, {"ts": 1771231140000, "open": 2.403, "high": 2.406, "low": 2.397, "close": 2.397, "volume": 185.16, "quote_volume": 445.13595, "trades": 22, "taker_buy_volume": 170.44, "taker_buy_quote": 409.85211}, {"ts": 1771231200000, "open": 2.4, "high": 2.404, "low": 2.4, "close": 2.401, "volume": 241.93, "quote_volume": 580.99157, "trades": 30, "taker_buy_volume": 241.93, "taker_buy_quote": 580.99157}, {"ts": 1771231260000, "open": 2.401, "high": 2.404, "low": 2.401, "close": 2.403, "volume": 148.04, "quote_volume": 355.57479, "trades": 12, "taker_buy_volume": 148.04, "taker_buy_quote": 355.57479}, {"ts": 1771231320000, "open": 2.403, "high": 2.407, "low": 2.403, "close": 2.407, "volume": 236.36, "quote_volume": 568.24116, "trades": 25, "taker_buy_volume": 215.2, "taker_buy_quote": 517.39368}, {"ts": 1771231380000, "open": 2.407, "high": 2.407, "low": 2.406, "close": 2.407, "volume": 126.41, "quote_volume": 304.214, "trades": 16, "taker_buy_volume": 126.41, "taker_buy_quote": 304.214}, {"ts": 1771231440000, "open": 2.407, "high": 2.409, "low": 2.407, "close": 2.408, "volume": 199.81, "quote_volume": 481.18634, "trades": 25, "taker_buy_volume": 199.81, "taker_buy_quote": 481.18634}, {"ts": 1771231500000, "open": 2.408, "high": 2.409, "low": 2.405, "close": 2.408, "volume": 167.35, "quote_volume": 402.9108, "trades": 16, "taker_buy_volume": 147.63, "taker_buy_quote": 355.4842}, {"ts": 1771231560000, "open": 2.408, "high": 2.41, "low": 2.405, "close": 2.41, "volume": 198.12, "quote_volume": 477.13784, "trades": 25, "taker_buy_volume": 161.79, "taker_buy_quote": 389.72789}, {"ts": 1771231620000, "open": 2.409, "high": 2.411, "low": 2.409, "close": 2.41, "volume": 138.46, "quote_volume": 333.70887, "trades": 16, "taker_buy_volume": 138.46, "taker_buy_quote": 333.70887}, {"ts": 1771231680000, "open": 2.41, "high": 2.413, "low": 2.407, "close": 2.413, "volume": 285.72, "quote_volume": 688.72009, "trades": 24, "taker_buy_volume": 241.38, "taker_buy_quote": 581.95741}, {"ts": 1771231740000, "open": 2.411, "high": 2.412, "low": 2.406, "close": 2.411, "volume": 433.32, "quote_volume": 1043.9851, "trades": 46, "taker_buy_volume": 330.38, "taker_buy_quote": 796.13239}, {"ts": 1771231800000, "open": 2.411, "high": 2.411, "low": 2.405, "close": 2.41, "volume": 371.41, "quote_volume": 894.44376, "trades": 32, "taker_buy_volume": 292.72, "taker_buy_quote": 705.12423}, {"ts": 1771231860000, "open": 2.409, "high": 2.41, "low": 2.403, "close": 2.41, "volume": 384.06, "quote_volume": 924.40338, "trades": 41, "taker_buy_volume": 283.83, "taker_buy_quote": 683.32768}, {"ts": 1771231920000, "open": 2.41, "high": 2.41, "low": 2.407, "close": 2.41, "volume": 268.77, "quote_volume": 647.5236, "trades": 29, "taker_buy_volume": 239.35, "taker_buy_quote": 576.70966}, {"ts": 1771231980000, "open": 2.41, "high": 2.41, "low": 2.405, "close": 2.409, "volume": 374.18, "quote_volume": 901.00147, "trades": 40, "taker_buy_volume": 287.78, "taker_buy_quote": 693.1125}, {"ts": 1771232040000, "open": 2.409, "high": 2.41, "low": 2.402, "close": 2.402, "volume": 538.25, "quote_volume": 1295.1521, "trades": 53, "taker_buy_volume": 301.71, "taker_buy_quote": 726.39831}, {"ts": 1771232100000, "open": 2.404, "high": 2.409, "low": 2.4, "close": 2.406, "volume": 415.19, "quote_volume": 998.73268, "trades": 39, "taker_buy_volume": 281.1, "taker_buy_quote": 676.49154}, {"ts": 1771232160000, "open": 2.409, "high": 2.41, "low": 2.404, "close": 2.409, "volume": 394.62, "quote_volume": 950.13047, "trades": 48, "taker_buy_volume": 305.49, "taker_buy_quote": 735.75284}, {"ts": 1771232220000, "open": 2.41, "high": 2.411, "low": 2.402, "close": 2.408, "volume": 431.32, "quote_volume": 1037.76725, "trades": 51, "taker_buy_volume": 275.16, "taker_buy_quote": 662.3789}, {"ts": 1771232280000, "open": 2.408, "high": 2.408, "low": 2.399, "close": 2.404, "volume": 340.61, "quote_volume": 818.48141, "trades": 43, "taker_buy_volume": 154.76, "taker_buy_quote": 372.05739}, {"ts": 1771232340000, "open": 2.405, "high": 2.408, "low": 2.402, "close": 2.402, "volume": 416.49, "quote_volume": 1001.78279, "trades": 46, "taker_buy_volume": 334.17, "taker_buy_quote": 803.93334}, {"ts": 1771232400000, "open": 2.402, "high": 2.405, "low": 2.398, "close": 2.403, "volume": 407.45, "quote_volume": 978.42331, "trades": 54, "taker_buy_volume": 236.74, "taker_buy_quote": 568.71671}, {"ts": 1771232460000, "open": 2.403, "high": 2.411, "low": 2.403, "close": 2.41, "volume": 426.13, "quote_volume": 1025.69498, "trades": 33, "taker_buy_volume": 376.84, "taker_buy_quote": 907.05395}, {"ts": 1771232520000, "open": 2.411, "high": 2.42, "low": 2.411, "close": 2.42, "volume": 343.57, "quote_volume": 829.9733, "trades": 26, "taker_buy_volume": 343.57, "taker_buy_quote": 829.9733}, {"ts": 1771232580000, "open": 2.421, "high": 2.426, "low": 2.417, "close": 2.417, "volume": 598.71, "quote_volume": 1449.98232, "trades": 40, "taker_buy_volume": 372.95, "taker_buy_quote": 903.75886}, {"ts": 1771232640000, "open": 2.422, "high": 2.427, "low": 2.418, "close": 2.427, "volume": 396.0, "quote_volume": 959.28948, "trades": 38, "taker_buy_volume": 244.55, "taker_buy_quote": 592.96133}, {"ts": 1771232700000, "open": 2.422, "high": 2.431, "low": 2.422, "close": 2.422, "volume": 646.51, "quote_volume": 1569.22017, "trades": 44, "taker_buy_volume": 417.29, "taker_buy_quote": 1013.58655}, {"ts": 1771232760000, "open": 2.426, "high": 2.426, "low": 2.418, "close": 2.426, "volume": 439.5, "quote_volume": 1064.32118, "trades": 64, "taker_buy_volume": 229.66, "taker_buy_quote": 556.63774}, {"ts": 1771232820000, "open": 2.424, "high": 2.427, "low": 2.42, "close": 2.421, "volume": 355.75, "quote_volume": 862.64751, "trades": 45, "taker_buy_volume": 310.64, "taker_buy_quote": 753.45585}, {"ts": 1771232880000, "open": 2.42, "high": 2.426, "low": 2.419, "close": 2.421, "volume": 323.35, "quote_volume": 783.73145, "trades": 58, "taker_buy_volume": 254.8, "taker_buy_quote": 617.835}, {"ts": 1771232940000, "open": 2.424, "high": 2.425, "low": 2.417, "close": 2.42, "volume": 317.81, "quote_volume": 769.7354, "trades": 51, "taker_buy_volume": 283.72, "taker_buy_quote": 687.30162}, {"ts": 1771233000000, "open": 2.421, "high": 2.422, "low": 2.416, "close": 2.418, "volume": 321.5, "quote_volume": 778.17542, "trades": 55, "taker_buy_volume": 275.83, "taker_buy_quote": 667.80401}, {"ts": 1771233060000, "open": 2.422, "high": 2.423, "low": 2.417, "close": 2.423, "volume": 339.22, "quote_volume": 821.42062, "trades": 48, "taker_buy_volume": 322.7, "taker_buy_quote": 781.49178}, {"ts": 1771233120000, "open": 2.419, "high": 2.425, "low": 2.417, "close": 2.425, "volume": 360.0, "quote_volume": 871.74264, "trades": 31, "taker_buy_volume": 318.6, "taker_buy_quote": 771.64572}, {"ts": 1771233180000, "open": 2.422, "high": 2.432, "low": 2.422, "close": 2.431, "volume": 411.99, "quote_volume": 999.40919, "trades": 53, "taker_buy_volume": 236.58, "taker_buy_quote": 574.3247}, {"ts": 1771233240000, "open": 2.426, "high": 2.432, "low": 2.421, "close": 2.428, "volume": 363.34, "quote_volume": 881.46607, "trades": 48, "taker_buy_volume": 232.95, "taker_buy_quote": 565.38251}, {"ts": 1771233300000, "open": 2.428, "high": 2.429, "low": 2.423, "close": 2.428, "volume": 389.06, "quote_volume": 944.56064, "trades": 58, "taker_buy_volume": 368.41, "taker_buy_quote": 894.52569}, {"ts": 1771233360000, "open": 2.428, "high": 2.428, "low": 2.416, "close": 2.423, "volume": 450.41, "quote_volume": 1089.85176, "trades": 85, "taker_buy_volume": 147.96, "taker_buy_quote": 358.343}, {"ts": 1771233420000, "open": 2.422, "high": 2.427, "low": 2.421, "close": 2.426, "volume": 312.46, "quote_volume": 757.50428, "trades": 37, "taker_buy_volume": 294.11, "taker_buy_quote": 713.07893}, {"ts": 1771233480000, "open": 2.426, "high": 2.427, "low": 2.421, "close": 2.427, "volume": 290.37, "quote_volume": 704.27914, "trades": 41, "taker_buy_volume": 270.42, "taker_buy_quote": 655.98019}, {"ts": 1771233540000, "open": 2.426, "high": 2.428, "low": 2.421, "close": 2.426, "volume": 271.27, "quote_volume": 657.77672, "trades": 50, "taker_buy_volume": 166.33, "taker_buy_quote": 403.65686}, {"ts": 1771233600000, "open": 2.426, "high": 2.433, "low": 2.423, "close": 2.433, "volume": 548.85, "quote_volume": 1332.02902, "trades": 60, "taker_buy_volume": 387.97, "taker_buy_quote": 942.00438}, {"ts": 1771233660000, "open": 2.427, "high": 2.433, "low": 2.426, "close": 2.426, "volume": 382.0, "quote_volume": 928.34904, "trades": 61, "taker_buy_volume": 267.74, "taker_buy_quote": 651.04329}, {"ts": 1771233720000, "open": 2.431, "high": 2.433, "low": 2.426, "close": 2.426, "volume": 418.23, "quote_volume": 1016.29691, "trades": 68, "taker_buy_volume": 300.98, "taker_buy_quote": 731.74201}, {"ts": 1771233780000, "open": 2.43, "high": 2.43, "low": 2.422, "close": 2.423, "volume": 535.72, "quote_volume": 1299.50086, "trades": 70, "taker_buy_volume": 309.75, "taker_buy_quote": 751.7905}, {"ts": 1771233840000, "open": 2.426, "high": 2.427, "low": 2.42, "close": 2.422, "volume": 337.31, "quote_volume": 817.37597, "trades": 53, "taker_buy_volume": 176.6, "taker_buy_quote": 428.23821}, {"ts": 1771233900000, "open": 2.425, "high": 2.429, "low": 2.424, "close": 2.424, "volume": 238.32, "quote_volume": 578.27121, "trades": 25, "taker_buy_volume": 205.28, "taker_buy_quote": 498.18225}, {"ts": 1771233960000, "open": 2.43, "high": 2.435, "low": 2.428, "close": 2.435, "volume": 525.37, "quote_volume": 1277.25253, "trades": 79, "taker_buy_volume": 309.71, "taker_buy_quote": 753.3431}, {"ts": 1771234020000, "open": 2.435, "high": 2.437, "low": 2.426, "close": 2.432, "volume": 512.86, "quote_volume": 1246.5739, "trades": 77, "taker_buy_volume": 226.11, "taker_buy_quote": 550.19204}, {"ts": 1771234080000, "open": 2.432, "high": 2.433, "low": 2.427, "close": 2.433, "volume": 281.34, "quote_volume": 683.94198, "trades": 44, "taker_buy_volume": 214.55, "taker_buy_quote": 521.80503}, {"ts": 1771234140000, "open": 2.433, "high": 2.433, "low": 2.423, "close": 2.428, "volume": 378.9, "quote_volume": 919.80276, "trades": 65, "taker_buy_volume": 237.71, "taker_buy_quote": 577.46938}, {"ts": 1771234200000, "open": 2.428, "high": 2.429, "low": 2.414, "close": 2.416, "volume": 566.63, "quote_volume": 1370.83791, "trades": 89, "taker_buy_volume": 195.91, "taker_buy_quote": 474.11108}, {"ts": 1771234260000, "open": 2.415, "high": 2.422, "low": 2.415, "close": 2.422, "volume": 218.49, "quote_volume": 528.75647, "trades": 20, "taker_buy_volume": 215.28, "taker_buy_quote": 521.00432}, {"ts": 1771234320000, "open": 2.422, "high": 2.426, "low": 2.418, "close": 2.421, "volume": 370.36, "quote_volume": 897.26271, "trades": 45, "taker_buy_volume": 261.14, "taker_buy_quote": 632.93421}, {"ts": 1771234380000, "open": 2.425, "high": 2.426, "low": 2.417, "close": 2.421, "volume": 477.02, "quote_volume": 1155.1151, "trades": 70, "taker_buy_volume": 308.04, "taker_buy_quote": 746.36042}, {"ts": 1771234440000, "open": 2.421, "high": 2.43, "low": 2.418, "close": 2.428, "volume": 363.45, "quote_volume": 880.71321, "trades": 32, "taker_buy_volume": 309.3, "taker_buy_quote": 749.61159}, {"ts": 1771234500000, "open": 2.428, "high": 2.43, "low": 2.422, "close": 2.43, "volume": 335.36, "quote_volume": 813.72923, "trades": 62, "taker_buy_volume": 265.67, "taker_buy_quote": 644.88996}, {"ts": 1771234560000, "open": 2.429, "high": 2.431, "low": 2.424, "close": 2.428, "volume": 484.2, "quote_volume": 1175.26216, "trades": 81, "taker_buy_volume": 343.08, "taker_buy_quote": 833.0525}, {"ts": 1771234620000, "open": 2.428, "high": 2.431, "low": 2.426, "close": 2.431, "volume": 249.26, "quote_volume": 605.72745, "trades": 40, "taker_buy_volume": 245.42, "taker_buy_quote": 596.41161}, {"ts": 1771234680000, "open": 2.431, "high": 2.432, "low": 2.423, "close": 2.427, "volume": 491.85, "quote_volume": 1194.21522, "trades": 75, "taker_buy_volume": 317.69, "taker_buy_quote": 771.83034}, {"ts": 1771234740000, "open": 2.423, "high": 2.424, "low": 2.419, "close": 2.424, "volume": 250.01, "quote_volume": 605.42537, "trades": 48, "taker_buy_volume": 68.52, "taker_buy_quote": 166.09248}, {"ts": 1771234800000, "open": 2.421, "high": 2.425, "low": 2.42, "close": 2.424, "volume": 371.7, "quote_volume": 900.5172, "trades": 58, "taker_buy_volume": 280.29, "taker_buy_quote": 679.27648}, {"ts": 1771234860000, "open": 2.425, "high": 2.427, "low": 2.42, "close": 2.424, "volume": 347.63, "quote_volume": 842.57355, "trades": 53, "taker_buy_volume": 292.21, "taker_buy_quote": 708.36462}, {"ts": 1771234920000, "open": 2.422, "high": 2.422, "low": 2.413, "close": 2.418, "volume": 341.84, "quote_volume": 826.39181, "trades": 77, "taker_buy_volume": 162.27, "taker_buy_quote": 392.22752}, {"ts": 1771234980000, "open": 2.418, "high": 2.419, "low": 2.414, "close": 2.418, "volume": 343.54, "quote_volume": 830.5912, "trades": 29, "taker_buy_volume": 313.42, "taker_buy_quote": 757.88152}, {"ts": 1771235040000, "open": 2.418, "high": 2.42, "low": 2.417, "close": 2.42, "volume": 216.37, "quote_volume": 523.27374, "trades": 29, "taker_buy_volume": 216.37, "taker_buy_quote": 523.27374}, {"ts": 1771235100000, "open": 2.419, "high": 2.423, "low": 2.416, "close": 2.422, "volume": 503.26, "quote_volume": 1217.81156, "trades": 70, "taker_buy_volume": 315.91, "taker_buy_quote": 764.89128}, {"ts": 1771235160000, "open": 2.422, "high": 2.422, "low": 2.417, "close": 2.421, "volume": 275.59, "quote_volume": 667.11388, "trades": 41, "taker_buy_volume": 209.7, "taker_buy_quote": 507.78441}, {"ts": 1771235220000, "open": 2.421, "high": 2.421, "low": 2.414, "close": 2.416, "volume": 358.62, "quote_volume": 867.11737, "trades": 80, "taker_buy_volume": 243.35, "taker_buy_quote": 588.65628}, {"ts": 1771235280000, "open": 2.416, "high": 2.419, "low": 2.413, "close": 2.415, "volume": 331.45, "quote_volume": 800.85829, "trades": 57, "taker_buy_volume": 247.16, "taker_buy_quote": 597.36008}, {"ts": 1771235340000, "open": 2.417, "high": 2.421, "low": 2.416, "close": 2.417, "volume": 354.12, "quote_volume": 856.47229, "trades": 76, "taker_buy_volume": 264.84, "taker_buy_quote": 640.70761}, {"ts": 1771235400000, "open": 2.417, "high": 2.419, "low": 2.41, "close": 2.416, "volume": 395.65, "quote_volume": 955.20591, "trades": 117, "taker_buy_volume": 148.78, "taker_buy_quote": 359.35611}, {"ts": 1771235460000, "open": 2.416, "high": 2.417, "low": 2.413, "close": 2.413, "volume": 432.42, "quote_volume": 1044.18522, "trades": 122, "taker_buy_volume": 195.32, "taker_buy_quote": 471.99289}, {"ts": 1771235520000, "open": 2.416, "high": 2.42, "low": 2.413, "close": 2.416, "volume": 371.42, "quote_volume": 897.36329, "trades": 92, "taker_buy_volume": 234.58, "taker_buy_quote": 567.10054}, {"ts": 1771235580000, "open": 2.419, "high": 2.42, "low": 2.411, "close": 2.414, "volume": 489.0, "quote_volume": 1180.79251, "trades": 117, "taker_buy_volume": 263.34, "taker_buy_quote": 636.20623}, {"ts": 1771235640000, "open": 2.413, "high": 2.418, "low": 2.413, "close": 2.416, "volume": 332.86, "quote_volume": 803.87643, "trades": 86, "taker_buy_volume": 168.44, "taker_buy_quote": 407.06062}, {"ts": 1771235700000, "open": 2.416, "high": 2.418, "low": 2.405, "close": 2.405, "volume": 831.98, "quote_volume": 2005.90548, "trades": 181, "taker_buy_volume": 332.09, "taker_buy_quote": 801.78079}, {"ts": 1771235760000, "open": 2.405, "high": 2.412, "low": 2.405, "close": 2.409, "volume": 272.34, "quote_volume": 656.00908, "trades": 59, "taker_buy_volume": 181.41, "taker_buy_quote": 437.23226}, {"ts": 1771235820000, "open": 2.406, "high": 2.413, "low": 2.406, "close": 2.407, "volume": 423.68, "quote_volume": 1021.08162, "trades": 82, "taker_buy_volume": 282.05, "taker_buy_quote": 680.06621}, {"ts": 1771235880000, "open": 2.411, "high": 2.413, "low": 2.407, "close": 2.413, "volume": 324.21, "quote_volume": 781.76485, "trades": 45, "taker_buy_volume": 297.71, "taker_buy_quote": 717.97935}, {"ts": 1771235940000, "open": 2.412, "high": 2.414, "low": 2.41, "close": 2.41, "volume": 231.02, "quote_volume": 557.20587, "trades": 45, "taker_buy_volume": 179.34, "taker_buy_quote": 432.65707}, {"ts": 1771236000000, "open": 2.41, "high": 2.412, "low": 2.403, "close": 2.408, "volume": 371.67, "quote_volume": 894.69056, "trades": 87, "taker_buy_volume": 220.35, "taker_buy_quote": 530.63385}, {"ts": 1771236060000, "open": 2.407, "high": 2.408, "low": 2.402, "close": 2.405, "volume": 325.59, "quote_volume": 782.95023, "trades": 90, "taker_buy_volume": 167.0, "taker_buy_quote": 401.85294}, {"ts": 1771236120000, "open": 2.405, "high": 2.408, "low": 2.401, "close": 2.408, "volume": 539.36, "quote_volume": 1297.10813, "trades": 59, "taker_buy_volume": 487.33, "taker_buy_quote": 1172.1841}, {"ts": 1771236180000, "open": 2.407, "high": 2.412, "low": 2.404, "close": 2.409, "volume": 645.88, "quote_volume": 1554.76336, "trades": 70, "taker_buy_volume": 547.88, "taker_buy_quote": 1319.03713}, {"ts": 1771236240000, "open": 2.409, "high": 2.412, "low": 2.406, "close": 2.41, "volume": 288.07, "quote_volume": 694.25547, "trades": 46, "taker_buy_volume": 260.27, "taker_buy_quote": 627.36867}, {"ts": 1771236300000, "open": 2.41, "high": 2.412, "low": 2.405, "close": 2.41, "volume": 390.08, "quote_volume": 940.00975, "trades": 50, "taker_buy_volume": 335.29, "taker_buy_quote": 808.20027}, {"ts": 1771236360000, "open": 2.41, "high": 2.414, "low": 2.404, "close": 2.408, "volume": 404.14, "quote_volume": 974.02407, "trades": 81, "taker_buy_volume": 246.99, "taker_buy_quote": 595.6393}, {"ts": 1771236420000, "open": 2.411, "high": 2.413, "low": 2.407, "close": 2.409, "volume": 354.68, "quote_volume": 855.00591, "trades": 57, "taker_buy_volume": 251.52, "taker_buy_quote": 606.5741}, {"ts": 1771236480000, "open": 2.409, "high": 2.413, "low": 2.408, "close": 2.412, "volume": 558.75, "quote_volume": 1346.77357, "trades": 115, "taker_buy_volume": 322.85, "taker_buy_quote": 778.52428}, {"ts": 1771236540000, "open": 2.411, "high": 2.413, "low": 2.405, "close": 2.406, "volume": 453.19, "quote_volume": 1091.37978, "trades": 95, "taker_buy_volume": 241.66, "taker_buy_quote": 582.26741}, {"ts": 1771236600000, "open": 2.406, "high": 2.411, "low": 2.404, "close": 2.41, "volume": 293.79, "quote_volume": 707.51812, "trades": 63, "taker_buy_volume": 173.79, "taker_buy_quote": 418.746}, {"ts": 1771236660000, "open": 2.41, "high": 2.41, "low": 2.403, "close": 2.403, "volume": 568.47, "quote_volume": 1367.77194, "trades": 97, "taker_buy_volume": 282.04, "taker_buy_quote": 678.89762}, {"ts": 1771236720000, "open": 2.403, "high": 2.407, "low": 2.402, "close": 2.402, "volume": 422.2, "quote_volume": 1015.08781, "trades": 77, "taker_buy_volume": 261.23, "taker_buy_quote": 628.29404}, {"ts": 1771236780000, "open": 2.405, "high": 2.405, "low": 2.394, "close": 2.4, "volume": 839.28, "quote_volume": 2011.37198, "trades": 75, "taker_buy_volume": 299.64, "taker_buy_quote": 718.17631}, {"ts": 1771236840000, "open": 2.396, "high": 2.397, "low": 2.391, "close": 2.391, "volume": 454.83, "quote_volume": 1088.78932, "trades": 84, "taker_buy_volume": 213.46, "taker_buy_quote": 511.16681}, {"ts": 1771236900000, "open": 2.391, "high": 2.396, "low": 2.39, "close": 2.393, "volume": 318.32, "quote_volume": 761.87721, "trades": 47, "taker_buy_volume": 298.13, "taker_buy_quote": 713.60747}, {"ts": 1771236960000, "open": 2.39, "high": 2.39, "low": 2.38, "close": 2.385, "volume": 1240.96, "quote_volume": 2959.19137, "trades": 116, "taker_buy_volume": 323.7, "taker_buy_quote": 772.76711}, {"ts": 1771237020000, "open": 2.385, "high": 2.386, "low": 2.372, "close": 2.386, "volume": 1315.1, "quote_volume": 3129.81418, "trades": 111, "taker_buy_volume": 1012.43, "taker_buy_quote": 2410.64569}, {"ts": 1771237080000, "open": 2.379, "high": 2.392, "low": 2.377, "close": 2.389, "volume": 623.29, "quote_volume": 1487.3427, "trades": 50, "taker_buy_volume": 537.62, "taker_buy_quote": 1283.56822}, {"ts": 1771237140000, "open": 2.389, "high": 2.395, "low": 2.389, "close": 2.395, "volume": 327.34, "quote_volume": 783.09761, "trades": 58, "taker_buy_volume": 288.34, "taker_buy_quote": 689.80961}, {"ts": 1771237200000, "open": 2.395, "high": 2.399, "low": 2.391, "close": 2.396, "volume": 527.11, "quote_volume": 1262.21891, "trades": 67, "taker_buy_volume": 341.71, "taker_buy_quote": 818.76497}, {"ts": 1771237260000, "open": 2.396, "high": 2.397, "low": 2.396, "close": 2.396, "volume": 244.7, "quote_volume": 586.32024, "trades": 19, "taker_buy_volume": 244.7, "taker_buy_quote": 586.32024}, {"ts": 1771237320000, "open": 2.398, "high": 2.398, "low": 2.385, "close": 2.385, "volume": 364.38, "quote_volume": 871.68768, "trades": 56, "taker_buy_volume": 246.8, "taker_buy_quote": 590.85179}, {"ts": 1771237380000, "open": 2.388, "high": 2.389, "low": 2.382, "close": 2.387, "volume": 342.86, "quote_volume": 818.19118, "trades": 53, "taker_buy_volume": 261.21, "taker_buy_quote": 623.59213}, {"ts": 1771237440000, "open": 2.385, "high": 2.39, "low": 2.384, "close": 2.389, "volume": 288.03, "quote_volume": 687.69269, "trades": 44, "taker_buy_volume": 260.24, "taker_buy_quote": 621.42712}, {"ts": 1771237500000, "open": 2.389, "high": 2.389, "low": 2.384, "close": 2.389, "volume": 311.24, "quote_volume": 743.29597, "trades": 33, "taker_buy_volume": 286.07, "taker_buy_quote": 683.29069}, {"ts": 1771237560000, "open": 2.39, "high": 2.39, "low": 2.379, "close": 2.384, "volume": 323.52, "quote_volume": 771.0808, "trades": 66, "taker_buy_volume": 153.17, "taker_buy_quote": 365.27848}, {"ts": 1771237620000, "open": 2.384, "high": 2.396, "low": 2.38, "close": 2.396, "volume": 245.33, "quote_volume": 586.39888, "trades": 17, "taker_buy_volume": 242.99, "taker_buy_quote": 580.82968}, {"ts": 1771237680000, "open": 2.396, "high": 2.396, "low": 2.386, "close": 2.393, "volume": 338.13, "quote_volume": 808.50776, "trades": 53, "taker_buy_volume": 228.69, "taker_buy_quote": 547.12943}, {"ts": 1771237740000, "open": 2.392, "high": 2.395, "low": 2.389, "close": 2.394, "volume": 312.2, "quote_volume": 747.0289, "trades": 35, "taker_buy_volume": 238.26, "taker_buy_quote": 570.34029}, {"ts": 1771237800000, "open": 2.394, "high": 2.398, "low": 2.394, "close": 2.397, "volume": 248.79, "quote_volume": 596.30662, "trades": 21, "taker_buy_volume": 248.79, "taker_buy_quote": 596.30662}, {"ts": 1771237860000, "open": 2.398, "high": 2.4, "low": 2.393, "close": 2.399, "volume": 321.06, "quote_volume": 769.90625, "trades": 41, "taker_buy_volume": 269.05, "taker_buy_quote": 645.36512}, {"ts": 1771237920000, "open": 2.398, "high": 2.399, "low": 2.39, "close": 2.394, "volume": 286.26, "quote_volume": 685.53449, "trades": 32, "taker_buy_volume": 236.06, "taker_buy_quote": 565.5168}, {"ts": 1771237980000, "open": 2.394, "high": 2.398, "low": 2.391, "close": 2.398, "volume": 257.17, "quote_volume": 616.19415, "trades": 27, "taker_buy_volume": 250.09, "taker_buy_quote": 599.26087}, {"ts": 1771238040000, "open": 2.397, "high": 2.399, "low": 2.393, "close": 2.394, "volume": 259.49, "quote_volume": 621.93638, "trades": 33, "taker_buy_volume": 185.83, "taker_buy_quote": 445.59094}, {"ts": 1771238100000, "open": 2.396, "high": 2.398, "low": 2.392, "close": 2.392, "volume": 364.22, "quote_volume": 873.02874, "trades": 38, "taker_buy_volume": 339.14, "taker_buy_quote": 813.03007}, {"ts": 1771238160000, "open": 2.395, "high": 2.396, "low": 2.388, "close": 2.392, "volume": 254.45, "quote_volume": 608.53695, "trades": 44, "taker_buy_volume": 186.32, "taker_buy_quote": 445.70034}, {"ts": 1771238220000, "open": 2.39, "high": 2.395, "low": 2.39, "close": 2.394, "volume": 262.26, "quote_volume": 627.45131, "trades": 33, "taker_buy_volume": 223.3, "taker_buy_quote": 534.29947}, {"ts": 1771238280000, "open": 2.395, "high": 2.397, "low": 2.389, "close": 2.393, "volume": 369.2, "quote_volume": 883.11773, "trades": 72, "taker_buy_volume": 168.05, "taker_buy_quote": 401.9932}, {"ts": 1771238340000, "open": 2.392, "high": 2.395, "low": 2.39, "close": 2.394, "volume": 341.94, "quote_volume": 818.54218, "trades": 38, "taker_buy_volume": 321.98, "taker_buy_quote": 770.83778}, {"ts": 1771238400000, "open": 2.394, "high": 2.394, "low": 2.388, "close": 2.393, "volume": 299.03, "quote_volume": 715.41804, "trades": 28, "taker_buy_volume": 264.13, "taker_buy_quote": 632.05909}, {"ts": 1771238460000, "open": 2.391, "high": 2.394, "low": 2.388, "close": 2.391, "volume": 292.66, "quote_volume": 699.70805, "trades": 54, "taker_buy_volume": 121.65, "taker_buy_quote": 290.98246}, {"ts": 1771238520000, "open": 2.392, "high": 2.394, "low": 2.389, "close": 2.391, "volume": 294.89, "quote_volume": 705.21359, "trades": 43, "taker_buy_volume": 207.87, "taker_buy_quote": 497.25064}, {"ts": 1771238580000, "open": 2.394, "high": 2.396, "low": 2.391, "close": 2.393, "volume": 493.69, "quote_volume": 1181.64614, "trades": 73, "taker_buy_volume": 273.61, "taker_buy_quote": 655.12316}, {"ts": 1771238640000, "open": 2.394, "high": 2.396, "low": 2.389, "close": 2.389, "volume": 494.81, "quote_volume": 1184.26053, "trades": 100, "taker_buy_volume": 249.38, "taker_buy_quote": 597.18265}, {"ts": 1771238700000, "open": 2.391, "high": 2.395, "low": 2.389, "close": 2.394, "volume": 321.02, "quote_volume": 767.90123, "trades": 36, "taker_buy_volume": 268.02, "taker_buy_quote": 641.24793}, {"ts": 1771238760000, "open": 2.39, "high": 2.394, "low": 2.389, "close": 2.392, "volume": 308.54, "quote_volume": 738.02757, "trades": 28, "taker_buy_volume": 256.4, "taker_buy_quote": 613.42089}, {"ts": 1771238820000, "open": 2.393, "high": 2.393, "low": 2.388, "close": 2.388, "volume": 362.49, "quote_volume": 866.50992, "trades": 43, "taker_buy_volume": 159.24, "taker_buy_quote": 380.80304}, {"ts": 1771238880000, "open": 2.391, "high": 2.391, "low": 2.387, "close": 2.391, "volume": 431.16, "quote_volume": 1030.3993, "trades": 26, "taker_buy_volume": 290.03, "taker_buy_quote": 693.38619}, {"ts": 1771238940000, "open": 2.391, "high": 2.392, "low": 2.39, "close": 2.392, "volume": 251.53, "quote_volume": 601.42976, "trades": 14, "taker_buy_volume": 251.53, "taker_buy_quote": 601.42976}, {"ts": 1771239000000, "open": 2.392, "high": 2.395, "low": 2.39, "close": 2.395, "volume": 381.34, "quote_volume": 912.09086, "trades": 32, "taker_buy_volume": 346.51, "taker_buy_quote": 828.84716}, {"ts": 1771239060000, "open": 2.391, "high": 2.394, "low": 2.389, "close": 2.389, "volume": 246.63, "quote_volume": 589.81612, "trades": 29, "taker_buy_volume": 173.61, "taker_buy_quote": 415.32562}, {"ts": 1771239120000, "open": 2.392, "high": 2.392, "low": 2.383, "close": 2.385, "volume": 561.59, "quote_volume": 1340.39797, "trades": 68, "taker_buy_volume": 255.02, "taker_buy_quote": 608.90038}, {"ts": 1771239180000, "open": 2.383, "high": 2.383, "low": 2.379, "close": 2.38, "volume": 299.6, "quote_volume": 713.21806, "trades": 37, "taker_buy_volume": 117.32, "taker_buy_quote": 279.28797}, {"ts": 1771239240000, "open": 2.384, "high": 2.385, "low": 2.378, "close": 2.381, "volume": 378.48, "quote_volume": 901.16864, "trades": 42, "taker_buy_volume": 237.23, "taker_buy_quote": 565.13492}, {"ts": 1771239300000, "open": 2.382, "high": 2.387, "low": 2.382, "close": 2.386, "volume": 321.66, "quote_volume": 767.11492, "trades": 38, "taker_buy_volume": 321.66, "taker_buy_quote": 767.11492}, {"ts": 1771239360000, "open": 2.386, "high": 2.39, "low": 2.382, "close": 2.389, "volume": 313.16, "quote_volume": 747.3574, "trades": 33, "taker_buy_volume": 230.02, "taker_buy_quote": 549.20614}, {"ts": 1771239420000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 223.38, "quote_volume": 533.65482, "trades": 22, "taker_buy_volume": 223.38, "taker_buy_quote": 533.65482}, {"ts": 1771239480000, "open": 2.388, "high": 2.388, "low": 2.382, "close": 2.383, "volume": 358.93, "quote_volume": 856.4699, "trades": 38, "taker_buy_volume": 270.76, "taker_buy_quote": 646.40007}, {"ts": 1771239540000, "open": 2.388, "high": 2.388, "low": 2.381, "close": 2.381, "volume": 297.93, "quote_volume": 710.25677, "trades": 52, "taker_buy_volume": 150.11, "taker_buy_quote": 358.1389}, {"ts": 1771239600000, "open": 2.385, "high": 2.385, "low": 2.379, "close": 2.379, "volume": 351.06, "quote_volume": 836.10715, "trades": 52, "taker_buy_volume": 199.23, "taker_buy_quote": 474.69283}, {"ts": 1771239660000, "open": 2.38, "high": 2.387, "low": 2.38, "close": 2.387, "volume": 329.11, "quote_volume": 784.81453, "trades": 27, "taker_buy_volume": 329.11, "taker_buy_quote": 784.81453}, {"ts": 1771239720000, "open": 2.387, "high": 2.39, "low": 2.387, "close": 2.39, "volume": 202.05, "quote_volume": 482.68449, "trades": 13, "taker_buy_volume": 202.05, "taker_buy_quote": 482.68449}, {"ts": 1771239780000, "open": 2.39, "high": 2.39, "low": 2.383, "close": 2.383, "volume": 287.68, "quote_volume": 687.15044, "trades": 36, "taker_buy_volume": 227.5, "taker_buy_quote": 543.725}, {"ts": 1771239840000, "open": 2.385, "high": 2.386, "low": 2.38, "close": 2.383, "volume": 333.19, "quote_volume": 794.33288, "trades": 38, "taker_buy_volume": 213.53, "taker_buy_quote": 509.36569}, {"ts": 1771239900000, "open": 2.382, "high": 2.386, "low": 2.378, "close": 2.386, "volume": 219.01, "quote_volume": 521.4913, "trades": 30, "taker_buy_volume": 150.51, "taker_buy_quote": 358.5819}, {"ts": 1771239960000, "open": 2.385, "high": 2.385, "low": 2.378, "close": 2.381, "volume": 332.45, "quote_volume": 791.45135, "trades": 75, "taker_buy_volume": 195.41, "taker_buy_quote": 465.41521}, {"ts": 1771240020000, "open": 2.381, "high": 2.383, "low": 2.375, "close": 2.377, "volume": 327.86, "quote_volume": 780.20364, "trades": 57, "taker_buy_volume": 214.96, "taker_buy_quote": 511.87392}, {"ts": 1771240080000, "open": 2.377, "high": 2.378, "low": 2.363, "close": 2.363, "volume": 779.25, "quote_volume": 1846.38515, "trades": 102, "taker_buy_volume": 202.91, "taker_buy_quote": 481.9885}, {"ts": 1771240140000, "open": 2.363, "high": 2.366, "low": 2.354, "close": 2.354, "volume": 616.87, "quote_volume": 1456.03766, "trades": 79, "taker_buy_volume": 192.02, "taker_buy_quote": 453.81524}, {"ts": 1771240200000, "open": 2.354, "high": 2.36, "low": 2.35, "close": 2.355, "volume": 307.25, "quote_volume": 723.87785, "trades": 54, "taker_buy_volume": 170.9, "taker_buy_quote": 403.12465}, {"ts": 1771240260000, "open": 2.35, "high": 2.357, "low": 2.35, "close": 2.35, "volume": 464.99, "quote_volume": 1093.81381, "trades": 75, "taker_buy_volume": 204.95, "taker_buy_quote": 482.64885}, {"ts": 1771240320000, "open": 2.353, "high": 2.354, "low": 2.342, "close": 2.351, "volume": 373.45, "quote_volume": 876.901, "trades": 65, "taker_buy_volume": 193.35, "taker_buy_quote": 454.47384}, {"ts": 1771240380000, "open": 2.35, "high": 2.357, "low": 2.35, "close": 2.357, "volume": 196.13, "quote_volume": 461.41494, "trades": 23, "taker_buy_volume": 196.13, "taker_buy_quote": 461.41494}, {"ts": 1771240440000, "open": 2.357, "high": 2.367, "low": 2.357, "close": 2.366, "volume": 1669.8, "quote_volume": 3948.52938, "trades": 69, "taker_buy_volume": 1218.93, "taker_buy_quote": 2882.66335}, {"ts": 1771240500000, "open": 2.36, "high": 2.376, "low": 2.36, "close": 2.369, "volume": 1685.92, "quote_volume": 3996.22484, "trades": 59, "taker_buy_volume": 1610.83, "taker_buy_quote": 3818.36534}, {"ts": 1771240560000, "open": 2.373, "high": 2.377, "low": 2.373, "close": 2.376, "volume": 243.37, "quote_volume": 578.15001, "trades": 12, "taker_buy_volume": 243.37, "taker_buy_quote": 578.15001}, {"ts": 1771240620000, "open": 2.375, "high": 2.385, "low": 2.375, "close": 2.385, "volume": 943.75, "quote_volume": 2244.31641, "trades": 26, "taker_buy_volume": 943.75, "taker_buy_quote": 2244.31641}, {"ts": 1771240680000, "open": 2.385, "high": 2.391, "low": 2.385, "close": 2.391, "volume": 234.95, "quote_volume": 560.68257, "trades": 21, "taker_buy_volume": 234.95, "taker_buy_quote": 560.68257}, {"ts": 1771240740000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 202.96, "quote_volume": 485.44808, "trades": 7, "taker_buy_volume": 202.96, "taker_buy_quote": 485.44808}, {"ts": 1771240800000, "open": 2.393, "high": 2.393, "low": 2.387, "close": 2.393, "volume": 177.49, "quote_volume": 424.34804, "trades": 10, "taker_buy_volume": 117.14, "taker_buy_quote": 280.29259}, {"ts": 1771240860000, "open": 2.387, "high": 2.387, "low": 2.373, "close": 2.373, "volume": 1084.3, "quote_volume": 2583.43037, "trades": 35, "taker_buy_volume": 87.11, "taker_buy_quote": 207.47645}, {"ts": 1771240920000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 74.81, "quote_volume": 177.68127, "trades": 17, "taker_buy_volume": 65.7, "taker_buy_quote": 156.04502}, {"ts": 1771240980000, "open": 2.375, "high": 2.375, "low": 2.368, "close": 2.372, "volume": 51.72, "quote_volume": 122.66753, "trades": 10, "taker_buy_volume": 29.1, "taker_buy_quote": 69.07674}, {"ts": 1771241040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 7.12, "quote_volume": 16.88864, "trades": 2, "taker_buy_volume": 7.12, "taker_buy_quote": 16.88864}, {"ts": 1771241100000, "open": 2.375, "high": 2.379, "low": 2.375, "close": 2.379, "volume": 54.76, "quote_volume": 130.17716, "trades": 4, "taker_buy_volume": 54.76, "taker_buy_quote": 130.17716}, {"ts": 1771241160000, "open": 2.377, "high": 2.38, "low": 2.375, "close": 2.375, "volume": 1233.36, "quote_volume": 2933.37681, "trades": 12, "taker_buy_volume": 644.66, "taker_buy_quote": 1534.10529}, {"ts": 1771241220000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 7.36, "quote_volume": 17.52416, "trades": 1, "taker_buy_volume": 7.36, "taker_buy_quote": 17.52416}, {"ts": 1771241280000, "open": 2.385, "high": 2.387, "low": 2.385, "close": 2.387, "volume": 10.0, "quote_volume": 23.8656, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 23.8656}, {"ts": 1771241340000, "open": 2.382, "high": 2.382, "low": 2.378, "close": 2.378, "volume": 226.67, "quote_volume": 539.42826, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241520000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 14.68, "quote_volume": 34.96776, "trades": 1, "taker_buy_volume": 14.68, "taker_buy_quote": 34.96776}, {"ts": 1771241580000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 9.35, "quote_volume": 22.2717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241700000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241880000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 127.16, "quote_volume": 302.76796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 2.38, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 36.97, "quote_volume": 87.98927, "trades": 2, "taker_buy_volume": 36.97, "taker_buy_quote": 87.98927}, {"ts": 1771242180000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 6.36, "quote_volume": 15.12408, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 15.12408}, {"ts": 1771242300000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 10.81, "quote_volume": 25.7278, "trades": 1, "taker_buy_volume": 10.81, "taker_buy_quote": 25.7278}, {"ts": 1771242360000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 72.91, "quote_volume": 173.37998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 17.73, "quote_volume": 42.17967, "trades": 2, "taker_buy_volume": 17.73, "taker_buy_quote": 42.17967}, {"ts": 1771242720000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242780000, "open": 2.379, "high": 2.379, "low": 2.376, "close": 2.379, "volume": 388.86, "quote_volume": 924.31087, "trades": 14, "taker_buy_volume": 26.99, "taker_buy_quote": 64.20921}, {"ts": 1771242840000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 7.78, "quote_volume": 18.48528, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 18.48528}, {"ts": 1771242900000, "open": 2.38, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 62.17, "quote_volume": 148.0093, "trades": 3, "taker_buy_volume": 17.47, "taker_buy_quote": 41.5786}, {"ts": 1771242960000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243080000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243140000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243200000, "open": 2.374, "high": 2.374, "low": 2.373, "close": 2.373, "volume": 131.65, "quote_volume": 312.53457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 2.372, "high": 2.372, "low": 2.37, "close": 2.37, "volume": 84.12, "quote_volume": 199.44051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243320000, "open": 2.37, "high": 2.37, "low": 2.362, "close": 2.362, "volume": 439.15, "quote_volume": 1039.26392, "trades": 30, "taker_buy_volume": 47.41, "taker_buy_quote": 112.2098}, {"ts": 1771243380000, "open": 2.364, "high": 2.367, "low": 2.363, "close": 2.363, "volume": 142.05, "quote_volume": 335.79584, "trades": 21, "taker_buy_volume": 16.84, "taker_buy_quote": 39.86028}, {"ts": 1771243440000, "open": 2.363, "high": 2.363, "low": 2.362, "close": 2.362, "volume": 122.62, "quote_volume": 289.66859, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243500000, "open": 2.362, "high": 2.364, "low": 2.358, "close": 2.359, "volume": 438.07, "quote_volume": 1034.4323, "trades": 34, "taker_buy_volume": 96.29, "taker_buy_quote": 227.5717}, {"ts": 1771243560000, "open": 2.359, "high": 2.36, "low": 2.358, "close": 2.358, "volume": 90.18, "quote_volume": 212.74159, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 2.358, "high": 2.359, "low": 2.358, "close": 2.358, "volume": 103.31, "quote_volume": 243.61347, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 2.358, "high": 2.359, "low": 2.358, "close": 2.359, "volume": 112.29, "quote_volume": 264.83164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243740000, "open": 2.359, "high": 2.362, "low": 2.356, "close": 2.356, "volume": 122.39, "quote_volume": 288.51609, "trades": 17, "taker_buy_volume": 9.98, "taker_buy_quote": 23.56404}, {"ts": 1771243800000, "open": 2.355, "high": 2.36, "low": 2.354, "close": 2.356, "volume": 219.65, "quote_volume": 517.69347, "trades": 13, "taker_buy_volume": 105.21, "taker_buy_quote": 248.19528}, {"ts": 1771243860000, "open": 2.357, "high": 2.357, "low": 2.356, "close": 2.356, "volume": 128.93, "quote_volume": 303.76348, "trades": 20, "taker_buy_volume": 4.4, "taker_buy_quote": 10.3708}, {"ts": 1771243920000, "open": 2.356, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 91.0, "quote_volume": 214.36684, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 2.356, "high": 2.356, "low": 2.353, "close": 2.353, "volume": 133.03, "quote_volume": 313.16594, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 2.353, "high": 2.353, "low": 2.349, "close": 2.35, "volume": 670.78, "quote_volume": 1577.20283, "trades": 38, "taker_buy_volume": 24.21, "taker_buy_quote": 56.95822}, {"ts": 1771244100000, "open": 2.35, "high": 2.352, "low": 2.348, "close": 2.352, "volume": 151.75, "quote_volume": 356.51694, "trades": 17, "taker_buy_volume": 34.66, "taker_buy_quote": 81.52032}, {"ts": 1771244160000, "open": 2.349, "high": 2.349, "low": 2.346, "close": 2.346, "volume": 119.37, "quote_volume": 280.22355, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244220000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 101.24, "quote_volume": 237.50904, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 2.346, "high": 2.348, "low": 2.344, "close": 2.344, "volume": 136.63, "quote_volume": 320.39346, "trades": 17, "taker_buy_volume": 3.46, "taker_buy_quote": 8.12408}, {"ts": 1771244340000, "open": 2.344, "high": 2.344, "low": 2.341, "close": 2.341, "volume": 104.8, "quote_volume": 245.49639, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244400000, "open": 2.341, "high": 2.344, "low": 2.341, "close": 2.341, "volume": 113.33, "quote_volume": 265.34708, "trades": 11, "taker_buy_volume": 13.85, "taker_buy_quote": 32.4644}, {"ts": 1771244460000, "open": 2.344, "high": 2.345, "low": 2.339, "close": 2.339, "volume": 169.12, "quote_volume": 396.02432, "trades": 15, "taker_buy_volume": 26.0, "taker_buy_quote": 60.94471}, {"ts": 1771244520000, "open": 2.34, "high": 2.345, "low": 2.34, "close": 2.345, "volume": 160.5, "quote_volume": 375.83236, "trades": 15, "taker_buy_volume": 56.56, "taker_buy_quote": 132.57954}, {"ts": 1771244580000, "open": 2.342, "high": 2.345, "low": 2.34, "close": 2.34, "volume": 112.95, "quote_volume": 264.57573, "trades": 13, "taker_buy_volume": 23.17, "taker_buy_quote": 54.33365}, {"ts": 1771244640000, "open": 2.34, "high": 2.349, "low": 2.34, "close": 2.344, "volume": 367.02, "quote_volume": 860.47634, "trades": 33, "taker_buy_volume": 255.47, "taker_buy_quote": 599.31886}, {"ts": 1771244700000, "open": 2.348, "high": 2.35, "low": 2.346, "close": 2.347, "volume": 233.66, "quote_volume": 548.68751, "trades": 15, "taker_buy_volume": 80.97, "taker_buy_quote": 190.24848}, {"ts": 1771244760000, "open": 2.347, "high": 2.366, "low": 2.347, "close": 2.363, "volume": 1585.17, "quote_volume": 3740.53839, "trades": 73, "taker_buy_volume": 1069.45, "taker_buy_quote": 2523.31092}, {"ts": 1771244820000, "open": 2.364, "high": 2.364, "low": 2.361, "close": 2.361, "volume": 176.12, "quote_volume": 416.01917, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244880000, "open": 2.361, "high": 2.361, "low": 2.359, "close": 2.359, "volume": 214.78, "quote_volume": 506.91345, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244940000, "open": 2.361, "high": 2.362, "low": 2.361, "close": 2.361, "volume": 128.55, "quote_volume": 303.55334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245000000, "open": 2.361, "high": 2.361, "low": 2.358, "close": 2.358, "volume": 102.2, "quote_volume": 241.07208, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245060000, "open": 2.356, "high": 2.359, "low": 2.353, "close": 2.353, "volume": 329.22, "quote_volume": 775.45907, "trades": 24, "taker_buy_volume": 15.25, "taker_buy_quote": 35.97475}, {"ts": 1771245120000, "open": 2.354, "high": 2.363, "low": 2.354, "close": 2.363, "volume": 180.1, "quote_volume": 424.65243, "trades": 23, "taker_buy_volume": 93.41, "taker_buy_quote": 220.48775}, {"ts": 1771245180000, "open": 2.359, "high": 2.359, "low": 2.357, "close": 2.357, "volume": 170.64, "quote_volume": 402.40002, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 2.357, "high": 2.36, "low": 2.357, "close": 2.359, "volume": 170.54, "quote_volume": 402.35149, "trades": 10, "taker_buy_volume": 80.85, "taker_buy_quote": 190.806}, {"ts": 1771245300000, "open": 2.359, "high": 2.363, "low": 2.359, "close": 2.359, "volume": 133.5, "quote_volume": 315.01168, "trades": 17, "taker_buy_volume": 5.37, "taker_buy_quote": 12.68931}, {"ts": 1771245360000, "open": 2.361, "high": 2.365, "low": 2.361, "close": 2.362, "volume": 165.6, "quote_volume": 391.20497, "trades": 15, "taker_buy_volume": 58.88, "taker_buy_quote": 139.21091}, {"ts": 1771245420000, "open": 2.362, "high": 2.362, "low": 2.361, "close": 2.362, "volume": 112.12, "quote_volume": 264.77351, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245480000, "open": 2.362, "high": 2.362, "low": 2.361, "close": 2.361, "volume": 103.41, "quote_volume": 244.16366, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245540000, "open": 2.361, "high": 2.37, "low": 2.361, "close": 2.37, "volume": 237.76, "quote_volume": 562.38557, "trades": 23, "taker_buy_volume": 164.87, "taker_buy_quote": 390.18103}, {"ts": 1771245600000, "open": 2.368, "high": 2.368, "low": 2.363, "close": 2.363, "volume": 195.01, "quote_volume": 461.03884, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245660000, "open": 2.364, "high": 2.364, "low": 2.361, "close": 2.361, "volume": 136.77, "quote_volume": 323.16537, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245720000, "open": 2.361, "high": 2.365, "low": 2.361, "close": 2.365, "volume": 67.33, "quote_volume": 159.04766, "trades": 9, "taker_buy_volume": 8.46, "taker_buy_quote": 20.0079}, {"ts": 1771245780000, "open": 2.362, "high": 2.366, "low": 2.362, "close": 2.363, "volume": 131.44, "quote_volume": 310.57391, "trades": 22, "taker_buy_volume": 8.46, "taker_buy_quote": 20.01636}, {"ts": 1771245840000, "open": 2.363, "high": 2.363, "low": 2.362, "close": 2.362, "volume": 147.19, "quote_volume": 347.70081, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245900000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 87.82, "quote_volume": 207.58319, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245960000, "open": 2.364, "high": 2.364, "low": 2.363, "close": 2.363, "volume": 136.71, "quote_volume": 323.11485, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 2.363, "high": 2.363, "low": 2.358, "close": 2.358, "volume": 139.23, "quote_volume": 328.73796, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246080000, "open": 2.358, "high": 2.359, "low": 2.357, "close": 2.357, "volume": 135.92, "quote_volume": 320.51594, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 2.357, "high": 2.363, "low": 2.357, "close": 2.359, "volume": 152.34, "quote_volume": 359.60887, "trades": 24, "taker_buy_volume": 56.37, "taker_buy_quote": 133.19383}, {"ts": 1771246200000, "open": 2.359, "high": 2.364, "low": 2.358, "close": 2.36, "volume": 158.74, "quote_volume": 374.63425, "trades": 24, "taker_buy_volume": 47.43, "taker_buy_quote": 112.04541}, {"ts": 1771246260000, "open": 2.36, "high": 2.371, "low": 2.36, "close": 2.366, "volume": 534.57, "quote_volume": 1265.57956, "trades": 49, "taker_buy_volume": 296.47, "taker_buy_quote": 702.19937}, {"ts": 1771246320000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 72.71, "quote_volume": 172.0573, "trades": 12, "taker_buy_volume": 12.72, "taker_buy_quote": 30.12096}, {"ts": 1771246380000, "open": 2.37, "high": 2.373, "low": 2.368, "close": 2.368, "volume": 235.11, "quote_volume": 557.28965, "trades": 33, "taker_buy_volume": 145.42, "taker_buy_quote": 344.82923}, {"ts": 1771246440000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 111.92, "quote_volume": 265.00762, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246500000, "open": 2.366, "high": 2.366, "low": 2.365, "close": 2.365, "volume": 85.09, "quote_volume": 201.26859, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246560000, "open": 2.369, "high": 2.371, "low": 2.366, "close": 2.369, "volume": 223.86, "quote_volume": 530.13996, "trades": 32, "taker_buy_volume": 105.14, "taker_buy_quote": 249.1842}, {"ts": 1771246620000, "open": 2.369, "high": 2.372, "low": 2.367, "close": 2.367, "volume": 120.05, "quote_volume": 284.4634, "trades": 15, "taker_buy_volume": 39.27, "taker_buy_quote": 93.11214}, {"ts": 1771246680000, "open": 2.371, "high": 2.375, "low": 2.37, "close": 2.375, "volume": 162.65, "quote_volume": 385.77902, "trades": 32, "taker_buy_volume": 114.05, "taker_buy_quote": 270.59702}, {"ts": 1771246740000, "open": 2.371, "high": 2.371, "low": 2.368, "close": 2.368, "volume": 113.26, "quote_volume": 268.38199, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246800000, "open": 2.368, "high": 2.37, "low": 2.367, "close": 2.367, "volume": 158.6, "quote_volume": 375.59464, "trades": 23, "taker_buy_volume": 55.47, "taker_buy_quote": 131.42772}, {"ts": 1771246860000, "open": 2.371, "high": 2.373, "low": 2.369, "close": 2.372, "volume": 158.36, "quote_volume": 375.53984, "trades": 29, "taker_buy_volume": 67.39, "taker_buy_quote": 159.86683}, {"ts": 1771246920000, "open": 2.372, "high": 2.382, "low": 2.372, "close": 2.378, "volume": 406.6, "quote_volume": 966.94726, "trades": 47, "taker_buy_volume": 165.71, "taker_buy_quote": 394.35834}, {"ts": 1771246980000, "open": 2.378, "high": 2.38, "low": 2.377, "close": 2.38, "volume": 176.49, "quote_volume": 419.88675, "trades": 24, "taker_buy_volume": 107.09, "taker_buy_quote": 254.82847}, {"ts": 1771247040000, "open": 2.379, "high": 2.379, "low": 2.369, "close": 2.37, "volume": 157.97, "quote_volume": 375.02202, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247100000, "open": 2.371, "high": 2.371, "low": 2.37, "close": 2.371, "volume": 150.1, "quote_volume": 355.87023, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247160000, "open": 2.372, "high": 2.377, "low": 2.372, "close": 2.374, "volume": 118.44, "quote_volume": 281.12556, "trades": 16, "taker_buy_volume": 25.17, "taker_buy_quote": 59.82076}, {"ts": 1771247220000, "open": 2.374, "high": 2.374, "low": 2.37, "close": 2.37, "volume": 83.97, "quote_volume": 199.16921, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 2.37, "high": 2.373, "low": 2.368, "close": 2.368, "volume": 140.58, "quote_volume": 333.13835, "trades": 25, "taker_buy_volume": 23.89, "taker_buy_quote": 56.68845}, {"ts": 1771247340000, "open": 2.368, "high": 2.371, "low": 2.368, "close": 2.368, "volume": 261.58, "quote_volume": 619.57614, "trades": 14, "taker_buy_volume": 33.57, "taker_buy_quote": 79.59447}, {"ts": 1771247400000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 109.1, "quote_volume": 258.29304, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247460000, "open": 2.367, "high": 2.367, "low": 2.365, "close": 2.366, "volume": 115.37, "quote_volume": 272.98117, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 131.97, "quote_volume": 312.24102, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247580000, "open": 2.366, "high": 2.366, "low": 2.361, "close": 2.361, "volume": 166.18, "quote_volume": 392.77075, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 2.36, "high": 2.365, "low": 2.36, "close": 2.36, "volume": 189.07, "quote_volume": 446.41364, "trades": 23, "taker_buy_volume": 54.31, "taker_buy_quote": 128.35572}, {"ts": 1771247700000, "open": 2.36, "high": 2.361, "low": 2.36, "close": 2.361, "volume": 113.66, "quote_volume": 268.28458, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 2.363, "high": 2.373, "low": 2.363, "close": 2.368, "volume": 247.86, "quote_volume": 587.29195, "trades": 33, "taker_buy_volume": 171.98, "taker_buy_quote": 407.66882}, {"ts": 1771247820000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 104.05, "quote_volume": 246.33265, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247880000, "open": 2.367, "high": 2.37, "low": 2.367, "close": 2.37, "volume": 94.44, "quote_volume": 223.55661, "trades": 18, "taker_buy_volume": 5.71, "taker_buy_quote": 13.5327}, {"ts": 1771247940000, "open": 2.367, "high": 2.367, "low": 2.364, "close": 2.364, "volume": 99.94, "quote_volume": 236.50103, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 2.363, "high": 2.363, "low": 2.348, "close": 2.355, "volume": 1311.02, "quote_volume": 3083.67343, "trades": 58, "taker_buy_volume": 455.07, "taker_buy_quote": 1070.8345}, {"ts": 1771248060000, "open": 2.35, "high": 2.353, "low": 2.341, "close": 2.347, "volume": 1508.42, "quote_volume": 3540.05993, "trades": 55, "taker_buy_volume": 662.57, "taker_buy_quote": 1554.96385}, {"ts": 1771248120000, "open": 2.347, "high": 2.353, "low": 2.344, "close": 2.353, "volume": 136.42, "quote_volume": 320.33782, "trades": 21, "taker_buy_volume": 62.48, "taker_buy_quote": 146.83699}, {"ts": 1771248180000, "open": 2.351, "high": 2.351, "low": 2.348, "close": 2.349, "volume": 87.46, "quote_volume": 205.4928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 2.349, "high": 2.349, "low": 2.345, "close": 2.345, "volume": 90.56, "quote_volume": 212.58607, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248300000, "open": 2.347, "high": 2.347, "low": 2.338, "close": 2.338, "volume": 189.73, "quote_volume": 444.57044, "trades": 16, "taker_buy_volume": 70.9, "taker_buy_quote": 166.38831}, {"ts": 1771248360000, "open": 2.338, "high": 2.344, "low": 2.336, "close": 2.342, "volume": 224.99, "quote_volume": 526.35642, "trades": 21, "taker_buy_volume": 106.2, "taker_buy_quote": 248.65784}, {"ts": 1771248420000, "open": 2.336, "high": 2.342, "low": 2.335, "close": 2.335, "volume": 116.13, "quote_volume": 271.32728, "trades": 17, "taker_buy_volume": 19.5, "taker_buy_quote": 45.64951}, {"ts": 1771248480000, "open": 2.335, "high": 2.34, "low": 2.327, "close": 2.332, "volume": 278.98, "quote_volume": 651.22113, "trades": 24, "taker_buy_volume": 155.44, "taker_buy_quote": 363.02904}, {"ts": 1771248540000, "open": 2.327, "high": 2.338, "low": 2.326, "close": 2.338, "volume": 371.18, "quote_volume": 866.43468, "trades": 45, "taker_buy_volume": 222.1, "taker_buy_quote": 518.93463}, {"ts": 1771248600000, "open": 2.335, "high": 2.347, "low": 2.335, "close": 2.342, "volume": 350.36, "quote_volume": 821.01415, "trades": 35, "taker_buy_volume": 326.06, "taker_buy_quote": 764.1977}, {"ts": 1771248660000, "open": 2.342, "high": 2.342, "low": 2.341, "close": 2.341, "volume": 46.01, "quote_volume": 107.72782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 2.347, "high": 2.353, "low": 2.347, "close": 2.35, "volume": 173.96, "quote_volume": 408.7484, "trades": 32, "taker_buy_volume": 105.68, "taker_buy_quote": 248.30458}, {"ts": 1771248780000, "open": 2.349, "high": 2.35, "low": 2.348, "close": 2.348, "volume": 175.92, "quote_volume": 413.15409, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 2.347, "high": 2.347, "low": 2.343, "close": 2.343, "volume": 639.32, "quote_volume": 1500.24522, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248900000, "open": 2.34, "high": 2.348, "low": 2.334, "close": 2.348, "volume": 294.87, "quote_volume": 689.91766, "trades": 43, "taker_buy_volume": 164.76, "taker_buy_quote": 386.0312}, {"ts": 1771248960000, "open": 2.343, "high": 2.343, "low": 2.342, "close": 2.342, "volume": 61.27, "quote_volume": 143.53932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249020000, "open": 2.341, "high": 2.341, "low": 2.337, "close": 2.337, "volume": 109.38, "quote_volume": 255.89047, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249080000, "open": 2.337, "high": 2.337, "low": 2.329, "close": 2.329, "volume": 174.23, "quote_volume": 406.25976, "trades": 25, "taker_buy_volume": 24.59, "taker_buy_quote": 57.39306}, {"ts": 1771249140000, "open": 2.329, "high": 2.329, "low": 2.324, "close": 2.324, "volume": 163.39, "quote_volume": 380.03967, "trades": 16, "taker_buy_volume": 15.24, "taker_buy_quote": 35.47872}, {"ts": 1771249200000, "open": 2.324, "high": 2.329, "low": 2.311, "close": 2.323, "volume": 3040.29, "quote_volume": 7056.64437, "trades": 115, "taker_buy_volume": 1125.68, "taker_buy_quote": 2608.88825}, {"ts": 1771249260000, "open": 2.323, "high": 2.323, "low": 2.321, "close": 2.321, "volume": 89.93, "quote_volume": 208.76337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 2.321, "high": 2.332, "low": 2.321, "close": 2.325, "volume": 956.43, "quote_volume": 2225.52313, "trades": 52, "taker_buy_volume": 465.75, "taker_buy_quote": 1084.29511}, {"ts": 1771249380000, "open": 2.325, "high": 2.328, "low": 2.321, "close": 2.321, "volume": 313.79, "quote_volume": 729.15184, "trades": 32, "taker_buy_volume": 141.19, "taker_buy_quote": 328.30518}, {"ts": 1771249440000, "open": 2.321, "high": 2.321, "low": 2.32, "close": 2.32, "volume": 365.85, "quote_volume": 849.04384, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249500000, "open": 2.32, "high": 2.324, "low": 2.316, "close": 2.32, "volume": 754.11, "quote_volume": 1749.32154, "trades": 66, "taker_buy_volume": 375.11, "taker_buy_quote": 870.67298}, {"ts": 1771249560000, "open": 2.32, "high": 2.32, "low": 2.318, "close": 2.318, "volume": 366.66, "quote_volume": 850.47665, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249620000, "open": 2.318, "high": 2.319, "low": 2.313, "close": 2.313, "volume": 388.35, "quote_volume": 899.80046, "trades": 45, "taker_buy_volume": 4.51, "taker_buy_quote": 10.45869}, {"ts": 1771249680000, "open": 2.313, "high": 2.316, "low": 2.308, "close": 2.316, "volume": 423.1, "quote_volume": 978.07564, "trades": 54, "taker_buy_volume": 113.33, "taker_buy_quote": 262.33845}, {"ts": 1771249740000, "open": 2.317, "high": 2.32, "low": 2.308, "close": 2.308, "volume": 464.29, "quote_volume": 1074.41403, "trades": 57, "taker_buy_volume": 40.18, "taker_buy_quote": 93.14904}, {"ts": 1771249800000, "open": 2.311, "high": 2.312, "low": 2.302, "close": 2.305, "volume": 471.06, "quote_volume": 1086.21112, "trades": 46, "taker_buy_volume": 96.88, "taker_buy_quote": 223.76341}, {"ts": 1771249860000, "open": 2.309, "high": 2.313, "low": 2.3, "close": 2.301, "volume": 564.49, "quote_volume": 1301.51101, "trades": 74, "taker_buy_volume": 243.67, "taker_buy_quote": 562.54265}, {"ts": 1771249920000, "open": 2.301, "high": 2.305, "low": 2.3, "close": 2.302, "volume": 414.05, "quote_volume": 952.72869, "trades": 46, "taker_buy_volume": 29.14, "taker_buy_quote": 67.1677}, {"ts": 1771249980000, "open": 2.305, "high": 2.307, "low": 2.299, "close": 2.301, "volume": 403.28, "quote_volume": 928.20996, "trades": 43, "taker_buy_volume": 52.74, "taker_buy_quote": 121.62778}, {"ts": 1771250040000, "open": 2.302, "high": 2.306, "low": 2.298, "close": 2.299, "volume": 501.25, "quote_volume": 1153.38048, "trades": 40, "taker_buy_volume": 82.49, "taker_buy_quote": 190.07282}, {"ts": 1771250100000, "open": 2.299, "high": 2.299, "low": 2.293, "close": 2.295, "volume": 378.13, "quote_volume": 868.48081, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 2.295, "high": 2.303, "low": 2.295, "close": 2.296, "volume": 569.16, "quote_volume": 1308.09575, "trades": 48, "taker_buy_volume": 119.89, "taker_buy_quote": 275.96404}, {"ts": 1771250220000, "open": 2.298, "high": 2.298, "low": 2.295, "close": 2.297, "volume": 739.65, "quote_volume": 1698.88104, "trades": 32, "taker_buy_volume": 5.7, "taker_buy_quote": 13.0986}, {"ts": 1771250280000, "open": 2.297, "high": 2.301, "low": 2.295, "close": 2.296, "volume": 386.45, "quote_volume": 887.63884, "trades": 30, "taker_buy_volume": 69.19, "taker_buy_quote": 159.14495}, {"ts": 1771250340000, "open": 2.296, "high": 2.299, "low": 2.293, "close": 2.293, "volume": 472.32, "quote_volume": 1083.80934, "trades": 43, "taker_buy_volume": 33.82, "taker_buy_quote": 77.73577}, {"ts": 1771250400000, "open": 2.293, "high": 2.303, "low": 2.293, "close": 2.296, "volume": 593.19, "quote_volume": 1362.73382, "trades": 67, "taker_buy_volume": 271.87, "taker_buy_quote": 625.22343}, {"ts": 1771250460000, "open": 2.3, "high": 2.3, "low": 2.295, "close": 2.295, "volume": 1024.33, "quote_volume": 2354.66553, "trades": 71, "taker_buy_volume": 92.15, "taker_buy_quote": 211.9087}, {"ts": 1771250520000, "open": 2.295, "high": 2.297, "low": 2.291, "close": 2.292, "volume": 500.38, "quote_volume": 1147.54924, "trades": 52, "taker_buy_volume": 100.62, "taker_buy_quote": 231.03164}, {"ts": 1771250580000, "open": 2.292, "high": 2.299, "low": 2.292, "close": 2.294, "volume": 365.94, "quote_volume": 839.66225, "trades": 40, "taker_buy_volume": 54.9, "taker_buy_quote": 126.15979}, {"ts": 1771250640000, "open": 2.294, "high": 2.305, "low": 2.293, "close": 2.305, "volume": 824.93, "quote_volume": 1896.33538, "trades": 105, "taker_buy_volume": 554.44, "taker_buy_quote": 1275.31055}, {"ts": 1771250700000, "open": 2.304, "high": 2.311, "low": 2.304, "close": 2.307, "volume": 626.65, "quote_volume": 1445.38945, "trades": 62, "taker_buy_volume": 127.65, "taker_buy_quote": 294.76769}, {"ts": 1771250760000, "open": 2.302, "high": 2.306, "low": 2.3, "close": 2.3, "volume": 380.39, "quote_volume": 875.85394, "trades": 50, "taker_buy_volume": 32.31, "taker_buy_quote": 74.50686}, {"ts": 1771250820000, "open": 2.301, "high": 2.306, "low": 2.298, "close": 2.302, "volume": 572.06, "quote_volume": 1316.54075, "trades": 83, "taker_buy_volume": 225.66, "taker_buy_quote": 519.91274}, {"ts": 1771250880000, "open": 2.303, "high": 2.303, "low": 2.302, "close": 2.302, "volume": 363.34, "quote_volume": 836.59126, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250940000, "open": 2.302, "high": 2.302, "low": 2.296, "close": 2.296, "volume": 446.39, "quote_volume": 1026.04969, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 2.297, "high": 2.301, "low": 2.296, "close": 2.301, "volume": 426.72, "quote_volume": 980.48862, "trades": 39, "taker_buy_volume": 116.33, "taker_buy_quote": 267.60273}, {"ts": 1771251060000, "open": 2.298, "high": 2.302, "low": 2.298, "close": 2.298, "volume": 502.02, "quote_volume": 1154.11373, "trades": 40, "taker_buy_volume": 25.94, "taker_buy_quote": 59.70198}, {"ts": 1771251120000, "open": 2.298, "high": 2.306, "low": 2.296, "close": 2.301, "volume": 468.13, "quote_volume": 1077.23208, "trades": 54, "taker_buy_volume": 200.91, "taker_buy_quote": 462.85931}, {"ts": 1771251180000, "open": 2.301, "high": 2.31, "low": 2.3, "close": 2.305, "volume": 620.2, "quote_volume": 1429.74254, "trades": 87, "taker_buy_volume": 239.96, "taker_buy_quote": 553.54491}, {"ts": 1771251240000, "open": 2.302, "high": 2.305, "low": 2.3, "close": 2.3, "volume": 495.4, "quote_volume": 1140.07312, "trades": 39, "taker_buy_volume": 51.89, "taker_buy_quote": 119.51347}, {"ts": 1771251300000, "open": 2.301, "high": 2.306, "low": 2.301, "close": 2.302, "volume": 507.98, "quote_volume": 1169.55008, "trades": 43, "taker_buy_volume": 74.72, "taker_buy_quote": 172.23431}, {"ts": 1771251360000, "open": 2.304, "high": 2.305, "low": 2.302, "close": 2.302, "volume": 378.56, "quote_volume": 871.67427, "trades": 26, "taker_buy_volume": 89.44, "taker_buy_quote": 206.12003}, {"ts": 1771251420000, "open": 2.302, "high": 2.303, "low": 2.29, "close": 2.295, "volume": 533.21, "quote_volume": 1225.10557, "trades": 40, "taker_buy_volume": 100.33, "taker_buy_quote": 230.56825}, {"ts": 1771251480000, "open": 2.293, "high": 2.293, "low": 2.286, "close": 2.286, "volume": 529.98, "quote_volume": 1213.69688, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 2.287, "high": 2.292, "low": 2.285, "close": 2.292, "volume": 789.93, "quote_volume": 1806.60419, "trades": 53, "taker_buy_volume": 186.53, "taker_buy_quote": 427.25457}, {"ts": 1771251600000, "open": 2.289, "high": 2.289, "low": 2.287, "close": 2.288, "volume": 268.88, "quote_volume": 615.14885, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "open": 2.288, "high": 2.289, "low": 2.286, "close": 2.286, "volume": 376.31, "quote_volume": 860.68395, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251720000, "open": 2.286, "high": 2.291, "low": 2.286, "close": 2.287, "volume": 474.68, "quote_volume": 1085.83881, "trades": 47, "taker_buy_volume": 68.35, "taker_buy_quote": 156.56558}, {"ts": 1771251780000, "open": 2.292, "high": 2.293, "low": 2.284, "close": 2.284, "volume": 549.6, "quote_volume": 1256.98395, "trades": 59, "taker_buy_volume": 131.98, "taker_buy_quote": 302.30024}, {"ts": 1771251840000, "open": 2.284, "high": 2.293, "low": 2.284, "close": 2.289, "volume": 617.94, "quote_volume": 1413.89916, "trades": 59, "taker_buy_volume": 178.35, "taker_buy_quote": 408.55188}, {"ts": 1771251900000, "open": 2.289, "high": 2.293, "low": 2.284, "close": 2.284, "volume": 1390.32, "quote_volume": 3182.82218, "trades": 66, "taker_buy_volume": 818.04, "taker_buy_quote": 1873.02196}, {"ts": 1771251960000, "open": 2.284, "high": 2.284, "low": 2.28, "close": 2.28, "volume": 1412.1, "quote_volume": 3220.79926, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252020000, "open": 2.278, "high": 2.28, "low": 2.27, "close": 2.274, "volume": 780.33, "quote_volume": 1774.81971, "trades": 94, "taker_buy_volume": 359.59, "taker_buy_quote": 818.7363}, {"ts": 1771252080000, "open": 2.275, "high": 2.279, "low": 2.272, "close": 2.272, "volume": 545.36, "quote_volume": 1240.26382, "trades": 59, "taker_buy_volume": 84.56, "taker_buy_quote": 192.65072}, {"ts": 1771252140000, "open": 2.269, "high": 2.274, "low": 2.268, "close": 2.274, "volume": 569.06, "quote_volume": 1291.47079, "trades": 70, "taker_buy_volume": 96.44, "taker_buy_quote": 219.22234}, {"ts": 1771252200000, "open": 2.27, "high": 2.278, "low": 2.268, "close": 2.274, "volume": 741.56, "quote_volume": 1685.78359, "trades": 101, "taker_buy_volume": 356.49, "taker_buy_quote": 810.89057}, {"ts": 1771252260000, "open": 2.275, "high": 2.281, "low": 2.274, "close": 2.279, "volume": 376.6, "quote_volume": 857.07864, "trades": 61, "taker_buy_volume": 53.9, "taker_buy_quote": 122.82782}, {"ts": 1771252320000, "open": 2.277, "high": 2.285, "low": 2.277, "close": 2.281, "volume": 424.2, "quote_volume": 967.99297, "trades": 81, "taker_buy_volume": 111.55, "taker_buy_quote": 254.58757}, {"ts": 1771252380000, "open": 2.28, "high": 2.282, "low": 2.277, "close": 2.278, "volume": 433.05, "quote_volume": 986.60901, "trades": 40, "taker_buy_volume": 3.24, "taker_buy_quote": 7.39368}, {"ts": 1771252440000, "open": 2.278, "high": 2.284, "low": 2.277, "close": 2.284, "volume": 403.54, "quote_volume": 919.9967, "trades": 70, "taker_buy_volume": 94.18, "taker_buy_quote": 214.99099}, {"ts": 1771252500000, "open": 2.281, "high": 2.284, "low": 2.275, "close": 2.284, "volume": 510.25, "quote_volume": 1162.67246, "trades": 76, "taker_buy_volume": 115.11, "taker_buy_quote": 262.63342}, {"ts": 1771252560000, "open": 2.28, "high": 2.284, "low": 2.276, "close": 2.284, "volume": 494.64, "quote_volume": 1127.92593, "trades": 97, "taker_buy_volume": 186.28, "taker_buy_quote": 425.08363}, {"ts": 1771252620000, "open": 2.282, "high": 2.318, "low": 2.28, "close": 2.299, "volume": 2912.41, "quote_volume": 6708.26305, "trades": 192, "taker_buy_volume": 1658.97, "taker_buy_quote": 3819.54311}, {"ts": 1771252680000, "open": 2.302, "high": 2.305, "low": 2.3, "close": 2.301, "volume": 818.49, "quote_volume": 1885.11563, "trades": 57, "taker_buy_volume": 459.55, "taker_buy_quote": 1059.08278}, {"ts": 1771252740000, "open": 2.303, "high": 2.307, "low": 2.301, "close": 2.301, "volume": 529.82, "quote_volume": 1220.39078, "trades": 53, "taker_buy_volume": 100.58, "taker_buy_quote": 231.95578}, {"ts": 1771252800000, "open": 2.302, "high": 2.303, "low": 2.298, "close": 2.299, "volume": 668.51, "quote_volume": 1537.79997, "trades": 66, "taker_buy_volume": 66.03, "taker_buy_quote": 152.06709}, {"ts": 1771252860000, "open": 2.303, "high": 2.303, "low": 2.287, "close": 2.287, "volume": 991.75, "quote_volume": 2276.60477, "trades": 68, "taker_buy_volume": 28.14, "taker_buy_quote": 64.6181}, {"ts": 1771252920000, "open": 2.291, "high": 2.294, "low": 2.286, "close": 2.29, "volume": 805.58, "quote_volume": 1844.88034, "trades": 82, "taker_buy_volume": 366.81, "taker_buy_quote": 840.59884}, {"ts": 1771252980000, "open": 2.291, "high": 2.293, "low": 2.286, "close": 2.287, "volume": 510.17, "quote_volume": 1167.96861, "trades": 49, "taker_buy_volume": 52.73, "taker_buy_quote": 120.85972}, {"ts": 1771253040000, "open": 2.288, "high": 2.292, "low": 2.287, "close": 2.288, "volume": 301.96, "quote_volume": 691.0517, "trades": 33, "taker_buy_volume": 8.73, "taker_buy_quote": 20.00916}, {"ts": 1771253100000, "open": 2.292, "high": 2.296, "low": 2.29, "close": 2.291, "volume": 450.92, "quote_volume": 1033.30492, "trades": 67, "taker_buy_volume": 81.85, "taker_buy_quote": 187.73027}, {"ts": 1771253160000, "open": 2.292, "high": 2.292, "low": 2.286, "close": 2.288, "volume": 372.11, "quote_volume": 851.76737, "trades": 55, "taker_buy_volume": 55.99, "taker_buy_quote": 128.26562}, {"ts": 1771253220000, "open": 2.289, "high": 2.296, "low": 2.285, "close": 2.293, "volume": 659.75, "quote_volume": 1511.25922, "trades": 82, "taker_buy_volume": 362.82, "taker_buy_quote": 831.12504}, {"ts": 1771253280000, "open": 2.293, "high": 2.296, "low": 2.292, "close": 2.294, "volume": 459.2, "quote_volume": 1053.66256, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 2.295, "high": 2.303, "low": 2.294, "close": 2.299, "volume": 689.94, "quote_volume": 1586.78707, "trades": 120, "taker_buy_volume": 42.27, "taker_buy_quote": 97.32149}, {"ts": 1771253400000, "open": 2.299, "high": 2.307, "low": 2.293, "close": 2.294, "volume": 1085.1, "quote_volume": 2495.19091, "trades": 88, "taker_buy_volume": 288.68, "taker_buy_quote": 664.59079}, {"ts": 1771253460000, "open": 2.295, "high": 2.303, "low": 2.293, "close": 2.299, "volume": 778.85, "quote_volume": 1789.69011, "trades": 82, "taker_buy_volume": 362.53, "taker_buy_quote": 833.91044}, {"ts": 1771253520000, "open": 2.298, "high": 2.301, "low": 2.294, "close": 2.301, "volume": 376.34, "quote_volume": 864.74652, "trades": 50, "taker_buy_volume": 148.37, "taker_buy_quote": 341.08998}, {"ts": 1771253580000, "open": 2.298, "high": 2.302, "low": 2.294, "close": 2.294, "volume": 438.59, "quote_volume": 1007.25965, "trades": 62, "taker_buy_volume": 26.54, "taker_buy_quote": 61.07905}, {"ts": 1771253640000, "open": 2.299, "high": 2.304, "low": 2.294, "close": 2.299, "volume": 927.42, "quote_volume": 2132.29662, "trades": 100, "taker_buy_volume": 620.35, "taker_buy_quote": 1427.08977}, {"ts": 1771253700000, "open": 2.3, "high": 2.303, "low": 2.296, "close": 2.297, "volume": 520.56, "quote_volume": 1196.97643, "trades": 65, "taker_buy_volume": 110.93, "taker_buy_quote": 255.28908}, {"ts": 1771253760000, "open": 2.298, "high": 2.303, "low": 2.296, "close": 2.303, "volume": 508.25, "quote_volume": 1168.54466, "trades": 74, "taker_buy_volume": 105.27, "taker_buy_quote": 242.34215}, {"ts": 1771253820000, "open": 2.301, "high": 2.305, "low": 2.3, "close": 2.302, "volume": 458.04, "quote_volume": 1054.59926, "trades": 59, "taker_buy_volume": 217.51, "taker_buy_quote": 501.16564}, {"ts": 1771253880000, "open": 2.303, "high": 2.313, "low": 2.301, "close": 2.308, "volume": 642.64, "quote_volume": 1483.04165, "trades": 77, "taker_buy_volume": 325.23, "taker_buy_quote": 750.50635}, {"ts": 1771253940000, "open": 2.311, "high": 2.313, "low": 2.303, "close": 2.305, "volume": 630.58, "quote_volume": 1454.68778, "trades": 55, "taker_buy_volume": 76.44, "taker_buy_quote": 176.64633}, {"ts": 1771254000000, "open": 2.307, "high": 2.315, "low": 2.303, "close": 2.312, "volume": 653.74, "quote_volume": 1509.65777, "trades": 106, "taker_buy_volume": 370.3, "taker_buy_quote": 855.46202}, {"ts": 1771254060000, "open": 2.315, "high": 2.325, "low": 2.313, "close": 2.325, "volume": 425.42, "quote_volume": 985.87707, "trades": 91, "taker_buy_volume": 220.41, "taker_buy_quote": 511.32728}, {"ts": 1771254120000, "open": 2.324, "high": 2.324, "low": 2.313, "close": 2.314, "volume": 340.19, "quote_volume": 788.17117, "trades": 39, "taker_buy_volume": 38.24, "taker_buy_quote": 88.56626}, {"ts": 1771254180000, "open": 2.31, "high": 2.313, "low": 2.304, "close": 2.304, "volume": 2216.06, "quote_volume": 5112.97205, "trades": 62, "taker_buy_volume": 935.4, "taker_buy_quote": 2157.73611}, {"ts": 1771254240000, "open": 2.305, "high": 2.321, "low": 2.303, "close": 2.317, "volume": 1079.84, "quote_volume": 2499.2832, "trades": 86, "taker_buy_volume": 892.96, "taker_buy_quote": 2068.43497}, {"ts": 1771254300000, "open": 2.317, "high": 2.322, "low": 2.315, "close": 2.316, "volume": 1307.14, "quote_volume": 3029.6466, "trades": 61, "taker_buy_volume": 435.98, "taker_buy_quote": 1011.26365}, {"ts": 1771254360000, "open": 2.314, "high": 2.319, "low": 2.312, "close": 2.312, "volume": 298.33, "quote_volume": 690.17666, "trades": 39, "taker_buy_volume": 21.84, "taker_buy_quote": 50.61587}, {"ts": 1771254420000, "open": 2.313, "high": 2.317, "low": 2.31, "close": 2.311, "volume": 599.99, "quote_volume": 1388.08353, "trades": 56, "taker_buy_volume": 249.39, "taker_buy_quote": 577.56718}, {"ts": 1771254480000, "open": 2.313, "high": 2.318, "low": 2.312, "close": 2.313, "volume": 339.85, "quote_volume": 786.43675, "trades": 45, "taker_buy_volume": 84.75, "taker_buy_quote": 196.36759}, {"ts": 1771254540000, "open": 2.315, "high": 2.317, "low": 2.313, "close": 2.315, "volume": 448.66, "quote_volume": 1038.9302, "trades": 46, "taker_buy_volume": 240.32, "taker_buy_quote": 556.75471}, {"ts": 1771254600000, "open": 2.312, "high": 2.315, "low": 2.311, "close": 2.312, "volume": 305.43, "quote_volume": 706.40431, "trades": 34, "taker_buy_volume": 16.33, "taker_buy_quote": 37.80395}, {"ts": 1771254660000, "open": 2.314, "high": 2.316, "low": 2.311, "close": 2.312, "volume": 351.57, "quote_volume": 813.15313, "trades": 65, "taker_buy_volume": 25.56, "taker_buy_quote": 59.18014}, {"ts": 1771254720000, "open": 2.313, "high": 2.317, "low": 2.311, "close": 2.314, "volume": 348.06, "quote_volume": 805.29733, "trades": 50, "taker_buy_volume": 134.0, "taker_buy_quote": 310.28379}, {"ts": 1771254780000, "open": 2.313, "high": 2.314, "low": 2.306, "close": 2.306, "volume": 340.52, "quote_volume": 787.10213, "trades": 37, "taker_buy_volume": 60.15, "taker_buy_quote": 139.03155}, {"ts": 1771254840000, "open": 2.304, "high": 2.304, "low": 2.296, "close": 2.297, "volume": 679.07, "quote_volume": 1561.03551, "trades": 48, "taker_buy_volume": 87.12, "taker_buy_quote": 200.43874}, {"ts": 1771254900000, "open": 2.3, "high": 2.305, "low": 2.299, "close": 2.303, "volume": 537.5, "quote_volume": 1237.85393, "trades": 57, "taker_buy_volume": 295.06, "taker_buy_quote": 679.84871}, {"ts": 1771254960000, "open": 2.303, "high": 2.31, "low": 2.302, "close": 2.306, "volume": 261.05, "quote_volume": 602.00321, "trades": 35, "taker_buy_volume": 46.61, "taker_buy_quote": 107.64109}, {"ts": 1771255020000, "open": 2.306, "high": 2.306, "low": 2.297, "close": 2.297, "volume": 1349.12, "quote_volume": 3108.19989, "trades": 62, "taker_buy_volume": 455.78, "taker_buy_quote": 1050.27235}, {"ts": 1771255080000, "open": 2.302, "high": 2.308, "low": 2.296, "close": 2.308, "volume": 755.85, "quote_volume": 1740.90499, "trades": 92, "taker_buy_volume": 509.68, "taker_buy_quote": 1174.9706}, {"ts": 1771255140000, "open": 2.307, "high": 2.307, "low": 2.303, "close": 2.303, "volume": 277.88, "quote_volume": 640.67377, "trades": 34, "taker_buy_volume": 10.85, "taker_buy_quote": 25.03095}, {"ts": 1771255200000, "open": 2.304, "high": 2.31, "low": 2.303, "close": 2.303, "volume": 343.34, "quote_volume": 791.54954, "trades": 44, "taker_buy_volume": 91.35, "taker_buy_quote": 210.98044}, {"ts": 1771255260000, "open": 2.308, "high": 2.313, "low": 2.306, "close": 2.309, "volume": 565.33, "quote_volume": 1305.96964, "trades": 56, "taker_buy_volume": 237.46, "taker_buy_quote": 548.90621}, {"ts": 1771255320000, "open": 2.309, "high": 2.311, "low": 2.306, "close": 2.307, "volume": 549.72, "quote_volume": 1268.79107, "trades": 48, "taker_buy_volume": 267.01, "taker_buy_quote": 616.33104}, {"ts": 1771255380000, "open": 2.309, "high": 2.311, "low": 2.307, "close": 2.309, "volume": 252.91, "quote_volume": 583.92296, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 2.311, "high": 2.315, "low": 2.306, "close": 2.307, "volume": 544.25, "quote_volume": 1257.11473, "trades": 51, "taker_buy_volume": 238.53, "taker_buy_quote": 551.22474}, {"ts": 1771255500000, "open": 2.308, "high": 2.313, "low": 2.307, "close": 2.31, "volume": 336.8, "quote_volume": 778.04204, "trades": 51, "taker_buy_volume": 54.49, "taker_buy_quote": 125.98216}, {"ts": 1771255560000, "open": 2.311, "high": 2.313, "low": 2.308, "close": 2.308, "volume": 313.11, "quote_volume": 723.21387, "trades": 37, "taker_buy_volume": 63.0, "taker_buy_quote": 145.69275}, {"ts": 1771255620000, "open": 2.306, "high": 2.318, "low": 2.304, "close": 2.313, "volume": 422.03, "quote_volume": 975.20907, "trades": 67, "taker_buy_volume": 187.71, "taker_buy_quote": 434.29317}, {"ts": 1771255680000, "open": 2.313, "high": 2.316, "low": 2.311, "close": 2.312, "volume": 428.55, "quote_volume": 991.08, "trades": 49, "taker_buy_volume": 65.85, "taker_buy_quote": 152.46453}, {"ts": 1771255740000, "open": 2.312, "high": 2.317, "low": 2.312, "close": 2.312, "volume": 262.75, "quote_volume": 607.84209, "trades": 39, "taker_buy_volume": 29.04, "taker_buy_quote": 67.27785}, {"ts": 1771255800000, "open": 2.314, "high": 2.32, "low": 2.307, "close": 2.314, "volume": 2541.29, "quote_volume": 5885.43772, "trades": 100, "taker_buy_volume": 2224.35, "taker_buy_quote": 5152.36933}, {"ts": 1771255860000, "open": 2.317, "high": 2.317, "low": 2.298, "close": 2.299, "volume": 2459.83, "quote_volume": 5674.04975, "trades": 117, "taker_buy_volume": 1245.47, "taker_buy_quote": 2870.46303}, {"ts": 1771255920000, "open": 2.305, "high": 2.305, "low": 2.293, "close": 2.293, "volume": 517.43, "quote_volume": 1188.55888, "trades": 46, "taker_buy_volume": 20.09, "taker_buy_quote": 46.22}, {"ts": 1771255980000, "open": 2.295, "high": 2.297, "low": 2.289, "close": 2.292, "volume": 705.59, "quote_volume": 1617.68931, "trades": 48, "taker_buy_volume": 349.1, "taker_buy_quote": 800.45306}, {"ts": 1771256040000, "open": 2.293, "high": 2.3, "low": 2.292, "close": 2.296, "volume": 401.4, "quote_volume": 921.70112, "trades": 35, "taker_buy_volume": 188.33, "taker_buy_quote": 432.68386}, {"ts": 1771256100000, "open": 2.292, "high": 2.299, "low": 2.292, "close": 2.298, "volume": 491.81, "quote_volume": 1128.94029, "trades": 34, "taker_buy_volume": 182.99, "taker_buy_quote": 420.60515}, {"ts": 1771256160000, "open": 2.297, "high": 2.307, "low": 2.288, "close": 2.3, "volume": 948.24, "quote_volume": 2179.54433, "trades": 93, "taker_buy_volume": 591.54, "taker_buy_quote": 1361.7718}, {"ts": 1771256220000, "open": 2.3, "high": 2.304, "low": 2.297, "close": 2.301, "volume": 275.43, "quote_volume": 633.491, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256280000, "open": 2.302, "high": 2.305, "low": 2.299, "close": 2.304, "volume": 443.26, "quote_volume": 1020.20106, "trades": 46, "taker_buy_volume": 108.15, "taker_buy_quote": 249.2509}, {"ts": 1771256340000, "open": 2.302, "high": 2.309, "low": 2.3, "close": 2.303, "volume": 351.29, "quote_volume": 809.39913, "trades": 44, "taker_buy_volume": 83.91, "taker_buy_quote": 193.53601}, {"ts": 1771256400000, "open": 2.305, "high": 2.311, "low": 2.295, "close": 2.295, "volume": 528.34, "quote_volume": 1219.44143, "trades": 48, "taker_buy_volume": 42.68, "taker_buy_quote": 98.59771}, {"ts": 1771256460000, "open": 2.294, "high": 2.302, "low": 2.284, "close": 2.293, "volume": 4072.84, "quote_volume": 9331.66595, "trades": 94, "taker_buy_volume": 989.96, "taker_buy_quote": 2272.45044}, {"ts": 1771256520000, "open": 2.289, "high": 2.29, "low": 2.289, "close": 2.289, "volume": 64.64, "quote_volume": 147.97887, "trades": 4, "taker_buy_volume": 17.91, "taker_buy_quote": 41.0139}, {"ts": 1771256580000, "open": 2.289, "high": 2.304, "low": 2.289, "close": 2.293, "volume": 933.87, "quote_volume": 2143.70605, "trades": 25, "taker_buy_volume": 893.26, "taker_buy_quote": 2050.53541}, {"ts": 1771256640000, "open": 2.292, "high": 2.292, "low": 2.289, "close": 2.289, "volume": 19.82, "quote_volume": 45.39816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256700000, "open": 2.289, "high": 2.29, "low": 2.286, "close": 2.286, "volume": 28.18, "quote_volume": 64.49635, "trades": 5, "taker_buy_volume": 10.69, "taker_buy_quote": 24.47536}, {"ts": 1771256760000, "open": 2.288, "high": 2.294, "low": 2.288, "close": 2.294, "volume": 569.11, "quote_volume": 1304.90525, "trades": 4, "taker_buy_volume": 569.11, "taker_buy_quote": 1304.90525}, {"ts": 1771256820000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256880000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256940000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257060000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 13.04, "quote_volume": 29.97896, "trades": 3, "taker_buy_volume": 13.04, "taker_buy_quote": 29.97896}, {"ts": 1771257120000, "open": 2.303, "high": 2.306, "low": 2.301, "close": 2.301, "volume": 76.82, "quote_volume": 176.84466, "trades": 6, "taker_buy_volume": 11.84, "taker_buy_quote": 27.28798}, {"ts": 1771257180000, "open": 2.302, "high": 2.302, "low": 2.293, "close": 2.293, "volume": 317.12, "quote_volume": 728.57394, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 6.34, "quote_volume": 14.56298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 2.299, "high": 2.302, "low": 2.299, "close": 2.302, "volume": 208.37, "quote_volume": 479.08057, "trades": 7, "taker_buy_volume": 208.37, "taker_buy_quote": 479.08057}, {"ts": 1771257360000, "open": 2.298, "high": 2.298, "low": 2.295, "close": 2.295, "volume": 21.8, "quote_volume": 50.0659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257420000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257480000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 37.71, "quote_volume": 86.65758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257720000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257780000, "open": 2.301, "high": 2.302, "low": 2.301, "close": 2.302, "volume": 26.05, "quote_volume": 59.96465, "trades": 2, "taker_buy_volume": 26.05, "taker_buy_quote": 59.96465}, {"ts": 1771257840000, "open": 2.299, "high": 2.301, "low": 2.299, "close": 2.299, "volume": 25.47, "quote_volume": 58.56245, "trades": 3, "taker_buy_volume": 3.46, "taker_buy_quote": 7.96146}, {"ts": 1771257900000, "open": 2.304, "high": 2.312, "low": 2.304, "close": 2.308, "volume": 334.03, "quote_volume": 771.08541, "trades": 19, "taker_buy_volume": 28.49, "taker_buy_quote": 65.84626}, {"ts": 1771257960000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258020000, "open": 2.315, "high": 2.317, "low": 2.315, "close": 2.317, "volume": 60.48, "quote_volume": 140.10273, "trades": 10, "taker_buy_volume": 60.48, "taker_buy_quote": 140.10273}, {"ts": 1771258080000, "open": 2.314, "high": 2.316, "low": 2.311, "close": 2.316, "volume": 273.49, "quote_volume": 632.83412, "trades": 14, "taker_buy_volume": 261.07, "taker_buy_quote": 604.1315}, {"ts": 1771258140000, "open": 2.314, "high": 2.316, "low": 2.314, "close": 2.316, "volume": 40.02, "quote_volume": 92.6754, "trades": 8, "taker_buy_volume": 34.56, "taker_buy_quote": 80.04096}, {"ts": 1771258200000, "open": 2.314, "high": 2.316, "low": 2.313, "close": 2.313, "volume": 41.2, "quote_volume": 95.33491, "trades": 13, "taker_buy_volume": 6.2, "taker_buy_quote": 14.3592}, {"ts": 1771258260000, "open": 2.317, "high": 2.321, "low": 2.316, "close": 2.316, "volume": 82.92, "quote_volume": 192.20153, "trades": 11, "taker_buy_volume": 64.16, "taker_buy_quote": 148.72816}, {"ts": 1771258320000, "open": 2.314, "high": 2.314, "low": 2.312, "close": 2.312, "volume": 28.35, "quote_volume": 65.5798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258380000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 2.317, "high": 2.319, "low": 2.317, "close": 2.319, "volume": 187.76, "quote_volume": 435.07448, "trades": 3, "taker_buy_volume": 187.76, "taker_buy_quote": 435.07448}, {"ts": 1771258500000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 34.56, "quote_volume": 80.07552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 144.61, "quote_volume": 335.35059, "trades": 1, "taker_buy_volume": 144.61, "taker_buy_quote": 335.35059}, {"ts": 1771258620000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258680000, "open": 2.317, "high": 2.32, "low": 2.317, "close": 2.32, "volume": 62.71, "quote_volume": 145.46128, "trades": 3, "taker_buy_volume": 54.07, "taker_buy_quote": 125.4424}, {"ts": 1771258740000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258800000, "open": 2.322, "high": 2.325, "low": 2.322, "close": 2.325, "volume": 63.62, "quote_volume": 147.74638, "trades": 4, "taker_buy_volume": 63.62, "taker_buy_quote": 147.74638}, {"ts": 1771258860000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 2.325, "high": 2.333, "low": 2.325, "close": 2.327, "volume": 1300.75, "quote_volume": 3029.78451, "trades": 34, "taker_buy_volume": 215.16, "taker_buy_quote": 500.84665}, {"ts": 1771258980000, "open": 2.327, "high": 2.331, "low": 2.324, "close": 2.331, "volume": 553.25, "quote_volume": 1287.91126, "trades": 12, "taker_buy_volume": 492.96, "taker_buy_quote": 1147.72188}, {"ts": 1771259040000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259100000, "open": 2.33, "high": 2.331, "low": 2.33, "close": 2.331, "volume": 82.11, "quote_volume": 191.32387, "trades": 3, "taker_buy_volume": 82.11, "taker_buy_quote": 191.32387}, {"ts": 1771259160000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259460000, "open": 2.328, "high": 2.329, "low": 2.328, "close": 2.329, "volume": 17.6, "quote_volume": 40.97495, "trades": 5, "taker_buy_volume": 17.6, "taker_buy_quote": 40.97495}, {"ts": 1771259520000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259580000, "open": 2.324, "high": 2.324, "low": 2.322, "close": 2.324, "volume": 151.68, "quote_volume": 352.46357, "trades": 22, "taker_buy_volume": 36.14, "taker_buy_quote": 83.97516}, {"ts": 1771259640000, "open": 2.323, "high": 2.323, "low": 2.32, "close": 2.32, "volume": 147.35, "quote_volume": 342.12152, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 2.317, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 158.95, "quote_volume": 368.32333, "trades": 12, "taker_buy_volume": 36.18, "taker_buy_quote": 83.86524}, {"ts": 1771259820000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 8.28, "quote_volume": 19.21788, "trades": 1, "taker_buy_volume": 8.28, "taker_buy_quote": 19.21788}, {"ts": 1771260000000, "open": 2.313, "high": 2.313, "low": 2.292, "close": 2.31, "volume": 3994.87, "quote_volume": 9195.46709, "trades": 88, "taker_buy_volume": 323.25, "taker_buy_quote": 745.73124}, {"ts": 1771260060000, "open": 2.307, "high": 2.313, "low": 2.307, "close": 2.313, "volume": 91.67, "quote_volume": 211.79083, "trades": 9, "taker_buy_volume": 65.65, "taker_buy_quote": 151.76269}, {"ts": 1771260120000, "open": 2.315, "high": 2.317, "low": 2.314, "close": 2.314, "volume": 64.42, "quote_volume": 149.1769, "trades": 7, "taker_buy_volume": 61.94, "taker_buy_quote": 143.43818}, {"ts": 1771260180000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260240000, "open": 2.313, "high": 2.322, "low": 2.313, "close": 2.322, "volume": 99.93, "quote_volume": 231.5786, "trades": 6, "taker_buy_volume": 94.07, "taker_buy_quote": 218.02442}, {"ts": 1771260300000, "open": 2.322, "high": 2.324, "low": 2.317, "close": 2.317, "volume": 278.54, "quote_volume": 646.34067, "trades": 19, "taker_buy_volume": 70.99, "taker_buy_quote": 164.88464}, {"ts": 1771260360000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260420000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 8.65, "quote_volume": 20.02475, "trades": 1, "taker_buy_volume": 8.65, "taker_buy_quote": 20.02475}, {"ts": 1771260480000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 19.08, "quote_volume": 44.13204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 9.62, "quote_volume": 22.26068, "trades": 4, "taker_buy_volume": 9.62, "taker_buy_quote": 22.26068}, {"ts": 1771260600000, "open": 2.313, "high": 2.313, "low": 2.31, "close": 2.31, "volume": 22.06, "quote_volume": 50.99014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260780000, "open": 2.309, "high": 2.309, "low": 2.307, "close": 2.307, "volume": 58.02, "quote_volume": 133.9215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 2.306, "high": 2.308, "low": 2.3, "close": 2.308, "volume": 1460.21, "quote_volume": 3365.09488, "trades": 20, "taker_buy_volume": 609.92, "taker_buy_quote": 1405.40926}, {"ts": 1771260900000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 56.69, "quote_volume": 130.9539, "trades": 3, "taker_buy_volume": 56.69, "taker_buy_quote": 130.9539}, {"ts": 1771261020000, "open": 2.312, "high": 2.315, "low": 2.311, "close": 2.311, "volume": 166.94, "quote_volume": 385.99896, "trades": 9, "taker_buy_volume": 158.76, "taker_buy_quote": 367.09089}, {"ts": 1771261080000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 13.65, "quote_volume": 31.5861, "trades": 1, "taker_buy_volume": 13.65, "taker_buy_quote": 31.5861}, {"ts": 1771261140000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261200000, "open": 2.314, "high": 2.316, "low": 2.314, "close": 2.316, "volume": 28.24, "quote_volume": 65.38194, "trades": 4, "taker_buy_volume": 28.24, "taker_buy_quote": 65.38194}, {"ts": 1771261260000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.316, "volume": 279.76, "quote_volume": 647.65333, "trades": 4, "taker_buy_volume": 279.76, "taker_buy_quote": 647.65333}, {"ts": 1771261320000, "open": 2.317, "high": 2.317, "low": 2.314, "close": 2.314, "volume": 655.23, "quote_volume": 1516.69036, "trades": 12, "taker_buy_volume": 15.0, "taker_buy_quote": 34.755}, {"ts": 1771261380000, "open": 2.31, "high": 2.31, "low": 2.306, "close": 2.306, "volume": 37.6, "quote_volume": 86.80009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261500000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 171.11, "quote_volume": 395.60632, "trades": 1, "taker_buy_volume": 171.11, "taker_buy_quote": 395.60632}, {"ts": 1771261560000, "open": 2.312, "high": 2.312, "low": 2.311, "close": 2.311, "volume": 41.56, "quote_volume": 96.07114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261620000, "open": 2.31, "high": 2.31, "low": 2.306, "close": 2.306, "volume": 132.9, "quote_volume": 306.84325, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 28.1, "quote_volume": 64.7424, "trades": 5, "taker_buy_volume": 28.1, "taker_buy_quote": 64.7424}, {"ts": 1771261740000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 97.68, "quote_volume": 225.34776, "trades": 2, "taker_buy_volume": 97.68, "taker_buy_quote": 225.34776}, {"ts": 1771261860000, "open": 2.304, "high": 2.304, "low": 2.303, "close": 2.303, "volume": 47.83, "quote_volume": 110.17859, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 52.5, "quote_volume": 121.0125, "trades": 4, "taker_buy_volume": 52.5, "taker_buy_quote": 121.0125}, {"ts": 1771261980000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 4.35, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "open": 2.298, "high": 2.3, "low": 2.298, "close": 2.3, "volume": 20.89, "quote_volume": 48.01068, "trades": 5, "taker_buy_volume": 2.73, "taker_buy_quote": 6.279}, {"ts": 1771262220000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 20.23, "quote_volume": 46.42785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 9.11, "quote_volume": 20.94389, "trades": 2, "taker_buy_volume": 9.11, "taker_buy_quote": 20.94389}, {"ts": 1771262460000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 62.86, "quote_volume": 144.51514, "trades": 4, "taker_buy_volume": 62.86, "taker_buy_quote": 144.51514}, {"ts": 1771262520000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 3.0, "quote_volume": 6.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262580000, "open": 2.303, "high": 2.303, "low": 2.3, "close": 2.3, "volume": 63.15, "quote_volume": 145.39273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262640000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262700000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 11.77, "quote_volume": 27.08277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262760000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 56.56, "quote_volume": 130.31424, "trades": 5, "taker_buy_volume": 56.56, "taker_buy_quote": 130.31424}, {"ts": 1771262880000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262940000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 36.5, "quote_volume": 83.9865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 14.51, "quote_volume": 33.43104, "trades": 3, "taker_buy_volume": 14.51, "taker_buy_quote": 33.43104}, {"ts": 1771263120000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263360000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 38.56, "quote_volume": 88.84224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 2.305, "high": 2.306, "low": 2.305, "close": 2.306, "volume": 67.97, "quote_volume": 156.69692, "trades": 5, "taker_buy_volume": 67.97, "taker_buy_quote": 156.69692}, {"ts": 1771263600000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 22.44, "quote_volume": 51.81396, "trades": 1, "taker_buy_volume": 22.44, "taker_buy_quote": 51.81396}, {"ts": 1771263660000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263720000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263840000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263960000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 159.78, "quote_volume": 367.97334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264020000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264080000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264140000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 6.57, "quote_volume": 15.09129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 56.28, "quote_volume": 129.38772, "trades": 5, "taker_buy_volume": 56.28, "taker_buy_quote": 129.38772}, {"ts": 1771264440000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264620000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264680000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 47.44, "quote_volume": 109.06456, "trades": 3, "taker_buy_volume": 47.44, "taker_buy_quote": 109.06456}, {"ts": 1771264860000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264920000, "open": 2.299, "high": 2.301, "low": 2.299, "close": 2.301, "volume": 19.3, "quote_volume": 44.38986, "trades": 4, "taker_buy_volume": 19.3, "taker_buy_quote": 44.38986}, {"ts": 1771264980000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265160000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 43.45, "quote_volume": 100.0219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265340000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 18.65, "quote_volume": 42.95095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265400000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265460000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 26.08, "quote_volume": 60.2448, "trades": 1, "taker_buy_volume": 26.08, "taker_buy_quote": 60.2448}, {"ts": 1771265520000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 5.79, "quote_volume": 13.38648, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 13.38648}, {"ts": 1771265760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 7.26, "quote_volume": 16.79964, "trades": 2, "taker_buy_volume": 7.26, "taker_buy_quote": 16.79964}, {"ts": 1771265940000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 6.9, "quote_volume": 15.9597, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 15.9597}, {"ts": 1771266180000, "open": 2.312, "high": 2.313, "low": 2.312, "close": 2.313, "volume": 89.84, "quote_volume": 207.7393, "trades": 8, "taker_buy_volume": 29.22, "taker_buy_quote": 67.58586}, {"ts": 1771266240000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266300000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 8.16, "quote_volume": 18.8904, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 18.8904}, {"ts": 1771266360000, "open": 2.317, "high": 2.319, "low": 2.317, "close": 2.319, "volume": 28.85, "quote_volume": 66.8659, "trades": 9, "taker_buy_volume": 28.85, "taker_buy_quote": 66.8659}, {"ts": 1771266420000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 17.28, "quote_volume": 40.02048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266540000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 8.49, "quote_volume": 19.62888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266900000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266960000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267020000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267080000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267140000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267320000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267380000, "open": 2.307, "high": 2.307, "low": 2.303, "close": 2.303, "volume": 39.07, "quote_volume": 90.04589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 8.52, "quote_volume": 19.60452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267620000, "open": 2.301, "high": 2.301, "low": 2.299, "close": 2.299, "volume": 385.24, "quote_volume": 886.2982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267680000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 7.64, "quote_volume": 17.55672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267740000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267800000, "open": 2.297, "high": 2.298, "low": 2.294, "close": 2.298, "volume": 118.24, "quote_volume": 271.44455, "trades": 12, "taker_buy_volume": 31.18, "taker_buy_quote": 71.65164}, {"ts": 1771267860000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 2.298, "high": 2.299, "low": 2.298, "close": 2.299, "volume": 12.75, "quote_volume": 29.30925, "trades": 3, "taker_buy_volume": 9.75, "taker_buy_quote": 22.41525}, {"ts": 1771267980000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 87.03, "quote_volume": 199.99494, "trades": 1, "taker_buy_volume": 87.03, "taker_buy_quote": 199.99494}, {"ts": 1771268100000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268220000, "open": 2.296, "high": 2.296, "low": 2.295, "close": 2.295, "volume": 259.09, "quote_volume": 594.62251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268400000, "open": 2.294, "high": 2.296, "low": 2.294, "close": 2.296, "volume": 995.51, "quote_volume": 2283.73978, "trades": 2, "taker_buy_volume": 995.51, "taker_buy_quote": 2283.73978}, {"ts": 1771268460000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268520000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268580000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268820000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268940000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 32.06, "quote_volume": 73.738, "trades": 1, "taker_buy_volume": 32.06, "taker_buy_quote": 73.738}, {"ts": 1771269060000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 55.67, "quote_volume": 127.98533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 57.66, "quote_volume": 132.50268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269240000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269300000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269360000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 152.18, "quote_volume": 350.47054, "trades": 1, "taker_buy_volume": 152.18, "taker_buy_quote": 350.47054}, {"ts": 1771269420000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269480000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 19.38, "quote_volume": 44.69028, "trades": 1, "taker_buy_volume": 19.38, "taker_buy_quote": 44.69028}, {"ts": 1771269540000, "open": 2.304, "high": 2.304, "low": 2.302, "close": 2.302, "volume": 47.13, "quote_volume": 108.55218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 2.302, "high": 2.302, "low": 2.3, "close": 2.302, "volume": 73.18, "quote_volume": 168.44174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269720000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269780000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269840000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269900000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269960000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 2.309, "high": 2.309, "low": 2.306, "close": 2.306, "volume": 165.73, "quote_volume": 382.49232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 2.309, "high": 2.309, "low": 2.308, "close": 2.308, "volume": 118.95, "quote_volume": 274.58617, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 2.312, "high": 2.315, "low": 2.312, "close": 2.315, "volume": 24.67, "quote_volume": 57.06918, "trades": 3, "taker_buy_volume": 24.67, "taker_buy_quote": 57.06918}, {"ts": 1771270440000, "open": 2.318, "high": 2.318, "low": 2.316, "close": 2.316, "volume": 50.48, "quote_volume": 116.95019, "trades": 7, "taker_buy_volume": 4.51, "taker_buy_quote": 10.45418}, {"ts": 1771270500000, "open": 2.316, "high": 2.317, "low": 2.316, "close": 2.316, "volume": 151.96, "quote_volume": 352.06186, "trades": 13, "taker_buy_volume": 122.5, "taker_buy_quote": 283.8325}, {"ts": 1771270560000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270620000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270680000, "open": 2.32, "high": 2.321, "low": 2.32, "close": 2.321, "volume": 18.42, "quote_volume": 42.7388, "trades": 4, "taker_buy_volume": 18.42, "taker_buy_quote": 42.7388}, {"ts": 1771270740000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270860000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 86.13, "quote_volume": 199.99386, "trades": 1, "taker_buy_volume": 86.13, "taker_buy_quote": 199.99386}, {"ts": 1771270980000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271040000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 86.1, "quote_volume": 200.0103, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 200.0103}, {"ts": 1771271160000, "open": 2.322, "high": 2.322, "low": 2.318, "close": 2.318, "volume": 99.06, "quote_volume": 229.872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271220000, "open": 2.321, "high": 2.324, "low": 2.321, "close": 2.324, "volume": 215.29, "quote_volume": 500.03151, "trades": 11, "taker_buy_volume": 215.29, "taker_buy_quote": 500.03151}, {"ts": 1771271280000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271460000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271520000, "open": 2.325, "high": 2.325, "low": 2.321, "close": 2.322, "volume": 224.89, "quote_volume": 522.40415, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271580000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271640000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 2.325, "high": 2.325, "low": 2.324, "close": 2.324, "volume": 62.23, "quote_volume": 144.66142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 2.323, "high": 2.323, "low": 2.321, "close": 2.321, "volume": 87.16, "quote_volume": 202.4561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 2.321, "high": 2.321, "low": 2.317, "close": 2.318, "volume": 208.08, "quote_volume": 482.5656, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272180000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 7.32, "quote_volume": 16.97508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272240000, "open": 2.319, "high": 2.319, "low": 2.318, "close": 2.318, "volume": 96.81, "quote_volume": 224.4809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 2.318, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 116.42, "quote_volume": 269.73289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272360000, "open": 2.314, "high": 2.314, "low": 2.31, "close": 2.312, "volume": 65.46, "quote_volume": 151.32594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272420000, "open": 2.313, "high": 2.313, "low": 2.312, "close": 2.312, "volume": 12.62, "quote_volume": 29.18609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272600000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272900000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272960000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 16.43, "quote_volume": 38.10117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 51.8, "quote_volume": 120.0724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273080000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 29.38, "quote_volume": 68.04408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273320000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 6.0, "quote_volume": 13.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273440000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 15.52, "quote_volume": 36.03744, "trades": 2, "taker_buy_volume": 15.52, "taker_buy_quote": 36.03744}, {"ts": 1771273500000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273560000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 36.3, "quote_volume": 84.2886, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 84.2886}, {"ts": 1771273620000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 5.97, "quote_volume": 13.89219, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 13.89219}, {"ts": 1771273680000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273800000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 30.05, "quote_volume": 69.80615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274040000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274100000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 25.68, "quote_volume": 59.62896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 20.59, "quote_volume": 47.7688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 2.321, "high": 2.322, "low": 2.321, "close": 2.322, "volume": 53.53, "quote_volume": 124.27023, "trades": 11, "taker_buy_volume": 53.53, "taker_buy_quote": 124.27023}, {"ts": 1771274520000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274580000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274640000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274760000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274820000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 2.323, "high": 2.336, "low": 2.323, "close": 2.332, "volume": 544.26, "quote_volume": 1268.45772, "trades": 21, "taker_buy_volume": 347.47, "taker_buy_quote": 810.47784}, {"ts": 1771274940000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275000000, "open": 2.332, "high": 2.332, "low": 2.329, "close": 2.329, "volume": 501.64, "quote_volume": 1169.7916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275120000, "open": 2.334, "high": 2.339, "low": 2.334, "close": 2.338, "volume": 217.58, "quote_volume": 508.34413, "trades": 30, "taker_buy_volume": 120.22, "taker_buy_quote": 280.83831}, {"ts": 1771275180000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 2.339, "high": 2.34, "low": 2.332, "close": 2.332, "volume": 279.34, "quote_volume": 651.91777, "trades": 16, "taker_buy_volume": 100.68, "taker_buy_quote": 235.11258}, {"ts": 1771275300000, "open": 2.332, "high": 2.332, "low": 2.331, "close": 2.331, "volume": 241.86, "quote_volume": 563.88844, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 38.61, "quote_volume": 90.23157, "trades": 2, "taker_buy_volume": 38.61, "taker_buy_quote": 90.23157}, {"ts": 1771275600000, "open": 2.335, "high": 2.335, "low": 2.334, "close": 2.334, "volume": 61.83, "quote_volume": 144.33614, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 43.43, "quote_volume": 101.32219, "trades": 1, "taker_buy_volume": 43.43, "taker_buy_quote": 101.32219}, {"ts": 1771275720000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275840000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 6.03, "quote_volume": 14.04387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275900000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 43.43, "quote_volume": 101.14847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275960000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276020000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276080000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276140000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276200000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 69.14, "quote_volume": 161.16534, "trades": 1, "taker_buy_volume": 69.14, "taker_buy_quote": 161.16534}, {"ts": 1771276260000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276320000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276440000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276500000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276560000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276620000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276680000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 4.76, "quote_volume": 11.10984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276740000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 2.333, "high": 2.333, "low": 2.332, "close": 2.332, "volume": 28.15, "quote_volume": 65.65057, "trades": 4, "taker_buy_volume": 4.77, "taker_buy_quote": 11.12841}, {"ts": 1771276860000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 4.77, "quote_volume": 11.13318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277400000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277460000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277520000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277580000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277640000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277700000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277940000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278000000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278180000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 15.73, "quote_volume": 36.6509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 22.17, "quote_volume": 51.70044, "trades": 4, "taker_buy_volume": 22.17, "taker_buy_quote": 51.70044}, {"ts": 1771278540000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 2.334, "high": 2.335, "low": 2.334, "close": 2.335, "volume": 99.06, "quote_volume": 231.2688, "trades": 4, "taker_buy_volume": 99.06, "taker_buy_quote": 231.2688}, {"ts": 1771278720000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278840000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 2.338, "high": 2.346, "low": 2.338, "close": 2.342, "volume": 376.79, "quote_volume": 882.31765, "trades": 28, "taker_buy_volume": 297.83, "taker_buy_quote": 697.37796}, {"ts": 1771279080000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279140000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 3.0, "quote_volume": 7.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 2.343, "high": 2.343, "low": 2.341, "close": 2.341, "volume": 322.13, "quote_volume": 754.31827, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279260000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 11.83, "quote_volume": 27.69403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279320000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279380000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 76.04, "quote_volume": 178.16172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 2.342, "high": 2.342, "low": 2.339, "close": 2.339, "volume": 6.38, "quote_volume": 14.92921, "trades": 2, "taker_buy_volume": 2.13, "taker_buy_quote": 4.98846}, {"ts": 1771279500000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279860000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 3.09, "quote_volume": 7.22133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 9.75, "quote_volume": 22.76625, "trades": 2, "taker_buy_volume": 9.75, "taker_buy_quote": 22.76625}, {"ts": 1771281060000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 55.15, "quote_volume": 128.66495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281180000, "open": 2.337, "high": 2.34, "low": 2.336, "close": 2.336, "volume": 32.15, "quote_volume": 75.1913, "trades": 6, "taker_buy_volume": 17.16, "taker_buy_quote": 40.11714}, {"ts": 1771281240000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 37.21, "quote_volume": 87.10861, "trades": 2, "taker_buy_volume": 37.21, "taker_buy_quote": 87.10861}, {"ts": 1771281300000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 9.04, "quote_volume": 21.1536, "trades": 2, "taker_buy_volume": 9.04, "taker_buy_quote": 21.1536}, {"ts": 1771281360000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 12.21, "quote_volume": 28.55919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 2.338, "high": 2.339, "low": 2.338, "close": 2.338, "volume": 46.97, "quote_volume": 109.82584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 2.34, "high": 2.34, "low": 2.339, "close": 2.34, "volume": 37.66, "quote_volume": 88.11347, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 2.343, "high": 2.345, "low": 2.343, "close": 2.345, "volume": 180.85, "quote_volume": 423.99033, "trades": 4, "taker_buy_volume": 180.85, "taker_buy_quote": 423.99033}, {"ts": 1771281600000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281660000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 2.347, "high": 2.35, "low": 2.347, "close": 2.35, "volume": 184.67, "quote_volume": 433.45153, "trades": 7, "taker_buy_volume": 184.67, "taker_buy_quote": 433.45153}, {"ts": 1771281840000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 77.01, "quote_volume": 180.9735, "trades": 5, "taker_buy_volume": 77.01, "taker_buy_quote": 180.9735}, {"ts": 1771281900000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 2.347, "high": 2.349, "low": 2.347, "close": 2.349, "volume": 919.04, "quote_volume": 2157.23278, "trades": 16, "taker_buy_volume": 163.12, "taker_buy_quote": 383.08854}, {"ts": 1771282500000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282680000, "open": 2.349, "high": 2.351, "low": 2.349, "close": 2.351, "volume": 138.36, "quote_volume": 325.11225, "trades": 23, "taker_buy_volume": 138.36, "taker_buy_quote": 325.11225}, {"ts": 1771282740000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 2.345, "high": 2.345, "low": 2.342, "close": 2.342, "volume": 14.36, "quote_volume": 33.65109, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283100000, "open": 2.349, "high": 2.35, "low": 2.349, "close": 2.35, "volume": 15.97, "quote_volume": 37.51853, "trades": 3, "taker_buy_volume": 15.97, "taker_buy_quote": 37.51853}, {"ts": 1771283160000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 2.35, "high": 2.351, "low": 2.35, "close": 2.351, "volume": 12.73, "quote_volume": 29.92201, "trades": 2, "taker_buy_volume": 12.73, "taker_buy_quote": 29.92201}, {"ts": 1771283280000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 36.74, "quote_volume": 86.37574, "trades": 1, "taker_buy_volume": 36.74, "taker_buy_quote": 86.37574}, {"ts": 1771283580000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283640000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 2.353, "high": 2.355, "low": 2.353, "close": 2.355, "volume": 95.85, "quote_volume": 225.65105, "trades": 4, "taker_buy_volume": 95.85, "taker_buy_quote": 225.65105}, {"ts": 1771283760000, "open": 2.354, "high": 2.354, "low": 2.351, "close": 2.351, "volume": 234.69, "quote_volume": 552.05946, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283880000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 43.87, "quote_volume": 103.33094, "trades": 9, "taker_buy_volume": 43.87, "taker_buy_quote": 103.33094}, {"ts": 1771284180000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 21.24, "quote_volume": 50.06268, "trades": 3, "taker_buy_volume": 4.26, "taker_buy_quote": 10.04082}, {"ts": 1771284360000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 12.07, "quote_volume": 28.42485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284720000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284780000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284900000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 9.75, "quote_volume": 22.893, "trades": 2, "taker_buy_volume": 9.75, "taker_buy_quote": 22.893}, {"ts": 1771285140000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285200000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 50.54, "quote_volume": 118.66792, "trades": 3, "taker_buy_volume": 50.54, "taker_buy_quote": 118.66792}, {"ts": 1771285440000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285920000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286220000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 4.34, "quote_volume": 10.19466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286520000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 2.345, "high": 2.345, "low": 2.343, "close": 2.343, "volume": 12.93, "quote_volume": 30.31561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286700000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 8.17, "quote_volume": 19.1178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 16.34, "quote_volume": 38.20292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286880000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286940000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 31.4, "quote_volume": 73.6016, "trades": 4, "taker_buy_volume": 31.4, "taker_buy_quote": 73.6016}, {"ts": 1771287000000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287240000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287420000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 40.08, "quote_volume": 94.14792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288020000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288080000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 51.06, "quote_volume": 120.09312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288380000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 51.53, "quote_volume": 121.42415, "trades": 10, "taker_buy_volume": 51.53, "taker_buy_quote": 121.42415}, {"ts": 1771288620000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288860000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288920000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 2.354, "high": 2.355, "low": 2.352, "close": 2.352, "volume": 15.93, "quote_volume": 37.48666, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 11.775}, {"ts": 1771289040000, "open": 2.355, "high": 2.357, "low": 2.355, "close": 2.357, "volume": 30.62, "quote_volume": 72.13138, "trades": 6, "taker_buy_volume": 30.62, "taker_buy_quote": 72.13138}, {"ts": 1771289100000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289160000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 15.92, "quote_volume": 37.55528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289340000, "open": 2.36, "high": 2.361, "low": 2.36, "close": 2.361, "volume": 34.97, "quote_volume": 82.55582, "trades": 3, "taker_buy_volume": 8.35, "taker_buy_quote": 19.706}, {"ts": 1771289400000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 2.15, "quote_volume": 5.0697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289580000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 2.358, "high": 2.359, "low": 2.358, "close": 2.359, "volume": 54.06, "quote_volume": 127.4832, "trades": 4, "taker_buy_volume": 54.06, "taker_buy_quote": 127.4832}, {"ts": 1771289700000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289820000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289880000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290000000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 9.74, "quote_volume": 22.94744, "trades": 2, "taker_buy_volume": 9.74, "taker_buy_quote": 22.94744}, {"ts": 1771290060000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 4.74, "quote_volume": 11.16744, "trades": 1, "taker_buy_volume": 4.74, "taker_buy_quote": 11.16744}, {"ts": 1771290120000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 2.352, "high": 2.352, "low": 2.347, "close": 2.347, "volume": 977.44, "quote_volume": 2297.56606, "trades": 12, "taker_buy_volume": 185.64, "taker_buy_quote": 435.73884}, {"ts": 1771290240000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290420000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 5.0, "quote_volume": 11.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290540000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290600000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290660000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 2.12, "quote_volume": 4.99472, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 4.99472}, {"ts": 1771290780000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 4.77, "quote_volume": 11.22858, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 11.22858}, {"ts": 1771290960000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291080000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291140000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 50.94, "quote_volume": 120.11652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291320000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291620000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 2.363, "high": 2.387, "low": 2.363, "close": 2.374, "volume": 1590.08, "quote_volume": 3785.45665, "trades": 109, "taker_buy_volume": 1209.7, "taker_buy_quote": 2880.3831}, {"ts": 1771291860000, "open": 2.374, "high": 2.375, "low": 2.374, "close": 2.375, "volume": 26.93, "quote_volume": 63.95255, "trades": 5, "taker_buy_volume": 26.93, "taker_buy_quote": 63.95255}, {"ts": 1771291920000, "open": 2.376, "high": 2.381, "low": 2.376, "close": 2.381, "volume": 99.3, "quote_volume": 235.94795, "trades": 5, "taker_buy_volume": 99.3, "taker_buy_quote": 235.94795}, {"ts": 1771291980000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 133.67, "quote_volume": 318.26827, "trades": 3, "taker_buy_volume": 133.67, "taker_buy_quote": 318.26827}, {"ts": 1771292100000, "open": 2.383, "high": 2.387, "low": 2.383, "close": 2.387, "volume": 44.44, "quote_volume": 106.01493, "trades": 5, "taker_buy_volume": 44.44, "taker_buy_quote": 106.01493}, {"ts": 1771292160000, "open": 2.384, "high": 2.384, "low": 2.381, "close": 2.381, "volume": 89.66, "quote_volume": 213.72046, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292280000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 2.374, "high": 2.374, "low": 2.371, "close": 2.371, "volume": 42.1, "quote_volume": 99.93763, "trades": 4, "taker_buy_volume": 39.51, "taker_buy_quote": 93.79674}, {"ts": 1771292640000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 7.26, "quote_volume": 17.2062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 27.75, "quote_volume": 65.73975, "trades": 1, "taker_buy_volume": 27.75, "taker_buy_quote": 65.73975}, {"ts": 1771292880000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 25.35, "quote_volume": 60.05415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293060000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 152.94, "quote_volume": 362.10224, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 2.366, "high": 2.366, "low": 2.363, "close": 2.363, "volume": 17.53, "quote_volume": 41.45571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293240000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 2.364, "high": 2.366, "low": 2.364, "close": 2.366, "volume": 97.99, "quote_volume": 231.70733, "trades": 15, "taker_buy_volume": 83.42, "taker_buy_quote": 197.23471}, {"ts": 1771293360000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 29.37, "quote_volume": 69.43068, "trades": 1, "taker_buy_volume": 29.37, "taker_buy_quote": 69.43068}, {"ts": 1771293420000, "open": 2.363, "high": 2.364, "low": 2.361, "close": 2.364, "volume": 127.8, "quote_volume": 301.99632, "trades": 13, "taker_buy_volume": 28.44, "taker_buy_quote": 67.23216}, {"ts": 1771293480000, "open": 2.365, "high": 2.369, "low": 2.365, "close": 2.369, "volume": 75.79, "quote_volume": 179.36095, "trades": 12, "taker_buy_volume": 75.79, "taker_buy_quote": 179.36095}, {"ts": 1771293540000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 8.46, "quote_volume": 20.01636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 2.366, "high": 2.368, "low": 2.365, "close": 2.368, "volume": 107.64, "quote_volume": 254.70068, "trades": 12, "taker_buy_volume": 34.46, "taker_buy_quote": 81.57372}, {"ts": 1771293720000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293780000, "open": 2.361, "high": 2.361, "low": 2.355, "close": 2.361, "volume": 313.42, "quote_volume": 739.41392, "trades": 24, "taker_buy_volume": 127.45, "taker_buy_quote": 300.6765}, {"ts": 1771293840000, "open": 2.362, "high": 2.367, "low": 2.362, "close": 2.367, "volume": 132.03, "quote_volume": 312.25455, "trades": 16, "taker_buy_volume": 106.65, "taker_buy_quote": 252.18009}, {"ts": 1771293900000, "open": 2.369, "high": 2.371, "low": 2.367, "close": 2.367, "volume": 79.83, "quote_volume": 189.11109, "trades": 11, "taker_buy_volume": 64.61, "taker_buy_quote": 153.07547}, {"ts": 1771293960000, "open": 2.369, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 73.25, "quote_volume": 173.66635, "trades": 13, "taker_buy_volume": 73.25, "taker_buy_quote": 173.66635}, {"ts": 1771294020000, "open": 2.372, "high": 2.378, "low": 2.372, "close": 2.378, "volume": 170.11, "quote_volume": 404.0234, "trades": 26, "taker_buy_volume": 170.11, "taker_buy_quote": 404.0234}, {"ts": 1771294080000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 62.91, "quote_volume": 149.47416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294140000, "open": 2.376, "high": 2.38, "low": 2.376, "close": 2.379, "volume": 159.47, "quote_volume": 379.23348, "trades": 23, "taker_buy_volume": 122.48, "taker_buy_quote": 291.23427}, {"ts": 1771294200000, "open": 2.381, "high": 2.383, "low": 2.381, "close": 2.383, "volume": 64.47, "quote_volume": 153.56335, "trades": 7, "taker_buy_volume": 64.47, "taker_buy_quote": 153.56335}, {"ts": 1771294260000, "open": 2.383, "high": 2.386, "low": 2.383, "close": 2.386, "volume": 41.73, "quote_volume": 99.46465, "trades": 6, "taker_buy_volume": 41.73, "taker_buy_quote": 99.46465}, {"ts": 1771294320000, "open": 2.386, "high": 2.393, "low": 2.385, "close": 2.393, "volume": 328.79, "quote_volume": 784.83282, "trades": 37, "taker_buy_volume": 185.4, "taker_buy_quote": 442.80415}, {"ts": 1771294380000, "open": 2.392, "high": 2.392, "low": 2.387, "close": 2.387, "volume": 91.13, "quote_volume": 217.70032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 2.388, "high": 2.39, "low": 2.388, "close": 2.39, "volume": 28.24, "quote_volume": 67.43824, "trades": 7, "taker_buy_volume": 28.24, "taker_buy_quote": 67.43824}, {"ts": 1771294500000, "open": 2.39, "high": 2.393, "low": 2.39, "close": 2.39, "volume": 114.87, "quote_volume": 274.76691, "trades": 12, "taker_buy_volume": 103.27, "taker_buy_quote": 247.03454}, {"ts": 1771294560000, "open": 2.393, "high": 2.393, "low": 2.39, "close": 2.393, "volume": 66.43, "quote_volume": 158.92418, "trades": 8, "taker_buy_volume": 27.89, "taker_buy_quote": 66.74077}, {"ts": 1771294620000, "open": 2.39, "high": 2.39, "low": 2.389, "close": 2.389, "volume": 19.62, "quote_volume": 46.89178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 2.391, "high": 2.392, "low": 2.391, "close": 2.391, "volume": 38.25, "quote_volume": 91.47255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294740000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 52.14, "quote_volume": 124.92744, "trades": 7, "taker_buy_volume": 6.06, "taker_buy_quote": 14.51976}, {"ts": 1771294800000, "open": 2.396, "high": 2.4, "low": 2.396, "close": 2.398, "volume": 158.82, "quote_volume": 380.72725, "trades": 29, "taker_buy_volume": 21.89, "taker_buy_quote": 52.53079}, {"ts": 1771294860000, "open": 2.397, "high": 2.397, "low": 2.393, "close": 2.394, "volume": 472.89, "quote_volume": 1133.21164, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294920000, "open": 2.396, "high": 2.396, "low": 2.395, "close": 2.395, "volume": 47.92, "quote_volume": 114.78288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 2.396, "high": 2.399, "low": 2.396, "close": 2.397, "volume": 540.96, "quote_volume": 1297.2147, "trades": 7, "taker_buy_volume": 521.8, "taker_buy_quote": 1251.28818}, {"ts": 1771295040000, "open": 2.4, "high": 2.403, "low": 2.4, "close": 2.401, "volume": 124.79, "quote_volume": 299.70231, "trades": 14, "taker_buy_volume": 46.27, "taker_buy_quote": 111.09391}, {"ts": 1771295100000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295160000, "open": 2.397, "high": 2.397, "low": 2.396, "close": 2.396, "volume": 74.38, "quote_volume": 178.25786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 8.35, "quote_volume": 20.01495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 8.36, "quote_volume": 20.0222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 2.398, "high": 2.398, "low": 2.396, "close": 2.396, "volume": 19.13, "quote_volume": 45.83974, "trades": 2, "taker_buy_volume": 19.13, "taker_buy_quote": 45.83974}, {"ts": 1771295700000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 2.394, "high": 2.398, "low": 2.394, "close": 2.398, "volume": 82.12, "quote_volume": 196.85896, "trades": 5, "taker_buy_volume": 82.12, "taker_buy_quote": 196.85896}, {"ts": 1771296000000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 24.55, "quote_volume": 58.8218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296360000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296480000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296600000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 20.58, "quote_volume": 49.24794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 2.39, "high": 2.391, "low": 2.389, "close": 2.39, "volume": 109.68, "quote_volume": 262.14352, "trades": 12, "taker_buy_volume": 36.18, "taker_buy_quote": 86.48614}, {"ts": 1771297380000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297440000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 5.01, "quote_volume": 11.94885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 2.55, "quote_volume": 6.0741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 2.385, "high": 2.387, "low": 2.385, "close": 2.387, "volume": 173.81, "quote_volume": 414.77973, "trades": 9, "taker_buy_volume": 173.81, "taker_buy_quote": 414.77973}, {"ts": 1771297740000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 2.57, "quote_volume": 6.12174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 6.25, "quote_volume": 14.86875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 2.376, "high": 2.376, "low": 2.374, "close": 2.374, "volume": 83.5, "quote_volume": 198.30117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 2.373, "high": 2.373, "low": 2.371, "close": 2.371, "volume": 16.55, "quote_volume": 39.25191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298280000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 6.22, "quote_volume": 14.7414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298460000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298580000, "open": 2.368, "high": 2.368, "low": 2.367, "close": 2.367, "volume": 78.39, "quote_volume": 185.62283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 2.364, "high": 2.364, "low": 2.363, "close": 2.363, "volume": 41.37, "quote_volume": 97.76244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 2.361, "high": 2.368, "low": 2.361, "close": 2.368, "volume": 51.67, "quote_volume": 122.18278, "trades": 8, "taker_buy_volume": 44.51, "taker_buy_quote": 105.27802}, {"ts": 1771298760000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 2.54, "quote_volume": 6.01472, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 6.01472}, {"ts": 1771298820000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299000000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 3.09, "quote_volume": 7.33257, "trades": 1, "taker_buy_volume": 3.09, "taker_buy_quote": 7.33257}, {"ts": 1771299240000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299420000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 30.44, "quote_volume": 72.08192, "trades": 2, "taker_buy_volume": 30.44, "taker_buy_quote": 72.08192}, {"ts": 1771299480000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 65.66, "quote_volume": 155.6142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 28.53, "quote_volume": 67.58757, "trades": 1, "taker_buy_volume": 28.53, "taker_buy_quote": 67.58757}, {"ts": 1771300920000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 7.99, "quote_volume": 18.94429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 52.71, "quote_volume": 124.97541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 29.27, "quote_volume": 69.45771, "trades": 1, "taker_buy_volume": 29.27, "taker_buy_quote": 69.45771}, {"ts": 1771301220000, "open": 2.371, "high": 2.371, "low": 2.37, "close": 2.37, "volume": 505.08, "quote_volume": 1197.16028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301280000, "open": 2.363, "high": 2.367, "low": 2.363, "close": 2.367, "volume": 53.65, "quote_volume": 126.96931, "trades": 4, "taker_buy_volume": 48.59, "taker_buy_quote": 115.01253}, {"ts": 1771301340000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 2.371, "high": 2.372, "low": 2.371, "close": 2.372, "volume": 5.72, "quote_volume": 13.56475, "trades": 3, "taker_buy_volume": 5.72, "taker_buy_quote": 13.56475}, {"ts": 1771301460000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 61.76, "quote_volume": 146.61824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 2.374, "high": 2.385, "low": 2.374, "close": 2.383, "volume": 2590.45, "quote_volume": 6166.44565, "trades": 61, "taker_buy_volume": 2473.64, "taker_buy_quote": 5888.03946}, {"ts": 1771301940000, "open": 2.384, "high": 2.386, "low": 2.384, "close": 2.386, "volume": 75.85, "quote_volume": 180.89927, "trades": 13, "taker_buy_volume": 75.85, "taker_buy_quote": 180.89927}, {"ts": 1771302000000, "open": 2.387, "high": 2.395, "low": 2.387, "close": 2.395, "volume": 240.99, "quote_volume": 576.14481, "trades": 26, "taker_buy_volume": 240.99, "taker_buy_quote": 576.14481}, {"ts": 1771302060000, "open": 2.395, "high": 2.4, "low": 2.392, "close": 2.395, "volume": 276.27, "quote_volume": 662.00397, "trades": 35, "taker_buy_volume": 214.1, "taker_buy_quote": 513.19099}, {"ts": 1771302120000, "open": 2.398, "high": 2.401, "low": 2.398, "close": 2.398, "volume": 201.14, "quote_volume": 482.55279, "trades": 34, "taker_buy_volume": 185.89, "taker_buy_quote": 445.98329}, {"ts": 1771302180000, "open": 2.399, "high": 2.402, "low": 2.395, "close": 2.402, "volume": 242.63, "quote_volume": 582.18131, "trades": 36, "taker_buy_volume": 215.15, "taker_buy_quote": 516.31601}, {"ts": 1771302240000, "open": 2.402, "high": 2.402, "low": 2.393, "close": 2.401, "volume": 253.33, "quote_volume": 607.72084, "trades": 28, "taker_buy_volume": 213.0, "taker_buy_quote": 511.08265}, {"ts": 1771302300000, "open": 2.403, "high": 2.407, "low": 2.403, "close": 2.407, "volume": 250.3, "quote_volume": 601.85043, "trades": 35, "taker_buy_volume": 250.3, "taker_buy_quote": 601.85043}, {"ts": 1771302360000, "open": 2.403, "high": 2.407, "low": 2.395, "close": 2.395, "volume": 242.29, "quote_volume": 582.30866, "trades": 37, "taker_buy_volume": 177.59, "taker_buy_quote": 427.10612}, {"ts": 1771302420000, "open": 2.397, "high": 2.401, "low": 2.393, "close": 2.399, "volume": 245.99, "quote_volume": 589.7113, "trades": 42, "taker_buy_volume": 201.95, "taker_buy_quote": 484.32358}, {"ts": 1771302480000, "open": 2.399, "high": 2.402, "low": 2.387, "close": 2.387, "volume": 691.79, "quote_volume": 1657.21605, "trades": 60, "taker_buy_volume": 187.29, "taker_buy_quote": 449.54507}, {"ts": 1771302540000, "open": 2.388, "high": 2.393, "low": 2.386, "close": 2.393, "volume": 267.79, "quote_volume": 640.2801, "trades": 41, "taker_buy_volume": 257.0, "taker_buy_quote": 614.51716}, {"ts": 1771302600000, "open": 2.39, "high": 2.393, "low": 2.39, "close": 2.392, "volume": 177.01, "quote_volume": 423.34585, "trades": 29, "taker_buy_volume": 177.01, "taker_buy_quote": 423.34585}, {"ts": 1771302660000, "open": 2.391, "high": 2.393, "low": 2.385, "close": 2.388, "volume": 277.4, "quote_volume": 662.72602, "trades": 53, "taker_buy_volume": 248.8, "taker_buy_quote": 594.47781}, {"ts": 1771302720000, "open": 2.385, "high": 2.385, "low": 2.376, "close": 2.382, "volume": 241.54, "quote_volume": 575.24675, "trades": 56, "taker_buy_volume": 135.92, "taker_buy_quote": 323.6679}, {"ts": 1771302780000, "open": 2.382, "high": 2.389, "low": 2.382, "close": 2.386, "volume": 281.78, "quote_volume": 672.39432, "trades": 32, "taker_buy_volume": 241.78, "taker_buy_quote": 576.87432}, {"ts": 1771302840000, "open": 2.387, "high": 2.392, "low": 2.386, "close": 2.387, "volume": 219.87, "quote_volume": 525.14251, "trades": 32, "taker_buy_volume": 219.87, "taker_buy_quote": 525.14251}, {"ts": 1771302900000, "open": 2.387, "high": 2.394, "low": 2.387, "close": 2.394, "volume": 260.41, "quote_volume": 622.61833, "trades": 45, "taker_buy_volume": 260.41, "taker_buy_quote": 622.61833}, {"ts": 1771302960000, "open": 2.393, "high": 2.395, "low": 2.389, "close": 2.391, "volume": 189.12, "quote_volume": 452.40828, "trades": 27, "taker_buy_volume": 189.12, "taker_buy_quote": 452.40828}, {"ts": 1771303020000, "open": 2.391, "high": 2.396, "low": 2.391, "close": 2.393, "volume": 272.93, "quote_volume": 653.19775, "trades": 32, "taker_buy_volume": 218.97, "taker_buy_quote": 524.17939}, {"ts": 1771303080000, "open": 2.392, "high": 2.395, "low": 2.391, "close": 2.394, "volume": 195.6, "quote_volume": 468.14879, "trades": 30, "taker_buy_volume": 195.6, "taker_buy_quote": 468.14879}, {"ts": 1771303140000, "open": 2.392, "high": 2.395, "low": 2.391, "close": 2.395, "volume": 219.82, "quote_volume": 526.1311, "trades": 35, "taker_buy_volume": 219.82, "taker_buy_quote": 526.1311}, {"ts": 1771303200000, "open": 2.39, "high": 2.395, "low": 2.389, "close": 2.394, "volume": 203.63, "quote_volume": 487.32178, "trades": 38, "taker_buy_volume": 193.22, "taker_buy_quote": 462.44287}, {"ts": 1771303260000, "open": 2.394, "high": 2.398, "low": 2.393, "close": 2.396, "volume": 301.91, "quote_volume": 723.06429, "trades": 42, "taker_buy_volume": 249.07, "taker_buy_quote": 596.56533}, {"ts": 1771303320000, "open": 2.396, "high": 2.397, "low": 2.389, "close": 2.392, "volume": 220.89, "quote_volume": 528.79953, "trades": 43, "taker_buy_volume": 190.73, "taker_buy_quote": 456.69526}, {"ts": 1771303380000, "open": 2.392, "high": 2.395, "low": 2.388, "close": 2.393, "volume": 250.91, "quote_volume": 600.19837, "trades": 40, "taker_buy_volume": 183.25, "taker_buy_quote": 438.41624}, {"ts": 1771303440000, "open": 2.388, "high": 2.388, "low": 2.381, "close": 2.385, "volume": 357.5, "quote_volume": 852.59403, "trades": 69, "taker_buy_volume": 102.82, "taker_buy_quote": 245.25718}, {"ts": 1771303500000, "open": 2.381, "high": 2.387, "low": 2.376, "close": 2.387, "volume": 302.32, "quote_volume": 719.91274, "trades": 63, "taker_buy_volume": 189.15, "taker_buy_quote": 450.76024}, {"ts": 1771303560000, "open": 2.382, "high": 2.384, "low": 2.376, "close": 2.382, "volume": 266.93, "quote_volume": 635.59179, "trades": 50, "taker_buy_volume": 172.52, "taker_buy_quote": 410.94983}, {"ts": 1771303620000, "open": 2.381, "high": 2.387, "low": 2.38, "close": 2.385, "volume": 235.82, "quote_volume": 562.17079, "trades": 30, "taker_buy_volume": 229.53, "taker_buy_quote": 547.1943}, {"ts": 1771303680000, "open": 2.387, "high": 2.391, "low": 2.385, "close": 2.389, "volume": 364.12, "quote_volume": 869.26884, "trades": 53, "taker_buy_volume": 265.15, "taker_buy_quote": 633.17352}, {"ts": 1771303740000, "open": 2.388, "high": 2.391, "low": 2.387, "close": 2.389, "volume": 233.71, "quote_volume": 558.40022, "trades": 39, "taker_buy_volume": 222.77, "taker_buy_quote": 532.28644}, {"ts": 1771303800000, "open": 2.389, "high": 2.389, "low": 2.381, "close": 2.384, "volume": 441.26, "quote_volume": 1051.35788, "trades": 55, "taker_buy_volume": 181.28, "taker_buy_quote": 432.14339}, {"ts": 1771303860000, "open": 2.38, "high": 2.384, "low": 2.38, "close": 2.384, "volume": 198.06, "quote_volume": 471.79524, "trades": 30, "taker_buy_volume": 186.53, "taker_buy_quote": 444.35384}, {"ts": 1771303920000, "open": 2.382, "high": 2.386, "low": 2.381, "close": 2.383, "volume": 287.19, "quote_volume": 684.35953, "trades": 49, "taker_buy_volume": 205.83, "taker_buy_quote": 490.6272}, {"ts": 1771303980000, "open": 2.382, "high": 2.391, "low": 2.382, "close": 2.391, "volume": 204.38, "quote_volume": 487.79656, "trades": 32, "taker_buy_volume": 199.36, "taker_buy_quote": 475.81382}, {"ts": 1771304040000, "open": 2.387, "high": 2.391, "low": 2.386, "close": 2.391, "volume": 276.92, "quote_volume": 661.26931, "trades": 45, "taker_buy_volume": 204.27, "taker_buy_quote": 487.91059}, {"ts": 1771304100000, "open": 2.389, "high": 2.392, "low": 2.385, "close": 2.385, "volume": 253.2, "quote_volume": 604.93461, "trades": 35, "taker_buy_volume": 182.06, "taker_buy_quote": 435.1613}, {"ts": 1771304160000, "open": 2.386, "high": 2.391, "low": 2.386, "close": 2.391, "volume": 270.55, "quote_volume": 646.1819, "trades": 41, "taker_buy_volume": 205.82, "taker_buy_quote": 491.73612}, {"ts": 1771304220000, "open": 2.389, "high": 2.392, "low": 2.387, "close": 2.391, "volume": 335.62, "quote_volume": 801.90732, "trades": 40, "taker_buy_volume": 224.59, "taker_buy_quote": 536.8297}, {"ts": 1771304280000, "open": 2.389, "high": 2.391, "low": 2.385, "close": 2.389, "volume": 184.05, "quote_volume": 439.62121, "trades": 36, "taker_buy_volume": 148.29, "taker_buy_quote": 354.28719}, {"ts": 1771304340000, "open": 2.389, "high": 2.393, "low": 2.388, "close": 2.393, "volume": 266.72, "quote_volume": 637.50328, "trades": 39, "taker_buy_volume": 216.23, "taker_buy_quote": 516.90555}, {"ts": 1771304400000, "open": 2.391, "high": 2.393, "low": 2.387, "close": 2.389, "volume": 577.9, "quote_volume": 1381.06402, "trades": 62, "taker_buy_volume": 231.93, "taker_buy_quote": 554.41515}, {"ts": 1771304460000, "open": 2.39, "high": 2.393, "low": 2.386, "close": 2.391, "volume": 446.66, "quote_volume": 1067.07593, "trades": 53, "taker_buy_volume": 207.62, "taker_buy_quote": 496.2967}, {"ts": 1771304520000, "open": 2.389, "high": 2.392, "low": 2.386, "close": 2.389, "volume": 355.5, "quote_volume": 849.07268, "trades": 47, "taker_buy_volume": 235.14, "taker_buy_quote": 561.65762}, {"ts": 1771304580000, "open": 2.386, "high": 2.389, "low": 2.384, "close": 2.385, "volume": 549.65, "quote_volume": 1311.7775, "trades": 81, "taker_buy_volume": 363.11, "taker_buy_quote": 866.79346}, {"ts": 1771304640000, "open": 2.385, "high": 2.386, "low": 2.373, "close": 2.376, "volume": 375.69, "quote_volume": 893.89331, "trades": 83, "taker_buy_volume": 97.94, "taker_buy_quote": 233.07371}, {"ts": 1771304700000, "open": 2.375, "high": 2.388, "low": 2.375, "close": 2.384, "volume": 503.86, "quote_volume": 1200.44697, "trades": 81, "taker_buy_volume": 343.97, "taker_buy_quote": 819.78243}, {"ts": 1771304760000, "open": 2.384, "high": 2.388, "low": 2.383, "close": 2.384, "volume": 337.06, "quote_volume": 803.91792, "trades": 63, "taker_buy_volume": 289.39, "taker_buy_quote": 690.28327}, {"ts": 1771304820000, "open": 2.385, "high": 2.39, "low": 2.384, "close": 2.388, "volume": 371.22, "quote_volume": 886.34159, "trades": 63, "taker_buy_volume": 301.5, "taker_buy_quote": 720.01497}, {"ts": 1771304880000, "open": 2.386, "high": 2.39, "low": 2.385, "close": 2.387, "volume": 461.34, "quote_volume": 1101.41389, "trades": 77, "taker_buy_volume": 363.23, "taker_buy_quote": 867.3601}, {"ts": 1771304940000, "open": 2.384, "high": 2.386, "low": 2.381, "close": 2.381, "volume": 361.26, "quote_volume": 861.29858, "trades": 69, "taker_buy_volume": 273.66, "taker_buy_quote": 652.6423}, {"ts": 1771305000000, "open": 2.384, "high": 2.389, "low": 2.38, "close": 2.389, "volume": 322.26, "quote_volume": 768.62286, "trades": 66, "taker_buy_volume": 265.99, "taker_buy_quote": 634.59096}, {"ts": 1771305060000, "open": 2.387, "high": 2.394, "low": 2.387, "close": 2.394, "volume": 453.92, "quote_volume": 1085.15433, "trades": 54, "taker_buy_volume": 437.46, "taker_buy_quote": 1045.86431}, {"ts": 1771305120000, "open": 2.394, "high": 2.394, "low": 2.385, "close": 2.388, "volume": 516.71, "quote_volume": 1234.80294, "trades": 79, "taker_buy_volume": 301.36, "taker_buy_quote": 720.58745}, {"ts": 1771305180000, "open": 2.384, "high": 2.387, "low": 2.381, "close": 2.387, "volume": 441.13, "quote_volume": 1051.4301, "trades": 79, "taker_buy_volume": 160.87, "taker_buy_quote": 383.77695}, {"ts": 1771305240000, "open": 2.386, "high": 2.387, "low": 2.383, "close": 2.384, "volume": 448.06, "quote_volume": 1068.80264, "trades": 71, "taker_buy_volume": 367.7, "taker_buy_quote": 877.30476}, {"ts": 1771305300000, "open": 2.385, "high": 2.387, "low": 2.379, "close": 2.384, "volume": 441.82, "quote_volume": 1053.21832, "trades": 110, "taker_buy_volume": 271.93, "taker_buy_quote": 648.5947}, {"ts": 1771305360000, "open": 2.382, "high": 2.384, "low": 2.379, "close": 2.384, "volume": 331.87, "quote_volume": 790.26064, "trades": 48, "taker_buy_volume": 279.56, "taker_buy_quote": 665.80234}, {"ts": 1771305420000, "open": 2.382, "high": 2.384, "low": 2.378, "close": 2.382, "volume": 511.71, "quote_volume": 1218.50905, "trades": 90, "taker_buy_volume": 314.58, "taker_buy_quote": 749.36832}, {"ts": 1771305480000, "open": 2.383, "high": 2.385, "low": 2.375, "close": 2.375, "volume": 495.85, "quote_volume": 1180.03026, "trades": 108, "taker_buy_volume": 153.07, "taker_buy_quote": 364.78498}, {"ts": 1771305540000, "open": 2.377, "high": 2.38, "low": 2.375, "close": 2.379, "volume": 423.81, "quote_volume": 1008.08305, "trades": 65, "taker_buy_volume": 397.17, "taker_buy_quote": 944.80549}, {"ts": 1771305600000, "open": 2.379, "high": 2.379, "low": 2.372, "close": 2.374, "volume": 426.38, "quote_volume": 1012.69298, "trades": 91, "taker_buy_volume": 258.06, "taker_buy_quote": 613.12518}, {"ts": 1771305660000, "open": 2.376, "high": 2.382, "low": 2.376, "close": 2.377, "volume": 400.12, "quote_volume": 951.79474, "trades": 50, "taker_buy_volume": 311.32, "taker_buy_quote": 740.68401}, {"ts": 1771305720000, "open": 2.377, "high": 2.385, "low": 2.377, "close": 2.385, "volume": 404.39, "quote_volume": 963.35602, "trades": 61, "taker_buy_volume": 306.02, "taker_buy_quote": 729.14744}, {"ts": 1771305780000, "open": 2.382, "high": 2.386, "low": 2.372, "close": 2.377, "volume": 571.22, "quote_volume": 1358.2897, "trades": 109, "taker_buy_volume": 262.43, "taker_buy_quote": 624.19255}, {"ts": 1771305840000, "open": 2.376, "high": 2.381, "low": 2.376, "close": 2.381, "volume": 220.37, "quote_volume": 524.18819, "trades": 27, "taker_buy_volume": 220.37, "taker_buy_quote": 524.18819}, {"ts": 1771305900000, "open": 2.377, "high": 2.377, "low": 2.367, "close": 2.373, "volume": 1113.62, "quote_volume": 2640.87814, "trades": 131, "taker_buy_volume": 286.3, "taker_buy_quote": 679.2203}, {"ts": 1771305960000, "open": 2.374, "high": 2.378, "low": 2.373, "close": 2.378, "volume": 370.18, "quote_volume": 879.6067, "trades": 48, "taker_buy_volume": 313.33, "taker_buy_quote": 744.63365}, {"ts": 1771306020000, "open": 2.378, "high": 2.378, "low": 2.373, "close": 2.376, "volume": 404.28, "quote_volume": 960.4818, "trades": 44, "taker_buy_volume": 360.38, "taker_buy_quote": 856.3071}, {"ts": 1771306080000, "open": 2.376, "high": 2.377, "low": 2.373, "close": 2.376, "volume": 384.16, "quote_volume": 912.47637, "trades": 32, "taker_buy_volume": 319.64, "taker_buy_quote": 759.3544}, {"ts": 1771306140000, "open": 2.376, "high": 2.377, "low": 2.372, "close": 2.375, "volume": 470.83, "quote_volume": 1118.55385, "trades": 45, "taker_buy_volume": 347.39, "taker_buy_quote": 825.60592}, {"ts": 1771306200000, "open": 2.371, "high": 2.374, "low": 2.369, "close": 2.372, "volume": 463.73, "quote_volume": 1099.76935, "trades": 46, "taker_buy_volume": 330.36, "taker_buy_quote": 783.74538}, {"ts": 1771306260000, "open": 2.372, "high": 2.373, "low": 2.366, "close": 2.368, "volume": 440.27, "quote_volume": 1043.45821, "trades": 82, "taker_buy_volume": 286.81, "taker_buy_quote": 680.13482}, {"ts": 1771306320000, "open": 2.364, "high": 2.365, "low": 2.36, "close": 2.365, "volume": 339.98, "quote_volume": 803.52891, "trades": 64, "taker_buy_volume": 223.63, "taker_buy_quote": 528.74424}, {"ts": 1771306380000, "open": 2.366, "high": 2.371, "low": 2.366, "close": 2.367, "volume": 346.38, "quote_volume": 820.24037, "trades": 34, "taker_buy_volume": 287.22, "taker_buy_quote": 680.22557}, {"ts": 1771306440000, "open": 2.37, "high": 2.376, "low": 2.37, "close": 2.376, "volume": 427.12, "quote_volume": 1013.65228, "trades": 52, "taker_buy_volume": 378.42, "taker_buy_quote": 898.18497}, {"ts": 1771306500000, "open": 2.377, "high": 2.377, "low": 2.37, "close": 2.373, "volume": 402.01, "quote_volume": 954.20644, "trades": 45, "taker_buy_volume": 296.45, "taker_buy_quote": 703.95525}, {"ts": 1771306560000, "open": 2.373, "high": 2.375, "low": 2.369, "close": 2.374, "volume": 409.09, "quote_volume": 970.65777, "trades": 68, "taker_buy_volume": 336.17, "taker_buy_quote": 797.83419}, {"ts": 1771306620000, "open": 2.374, "high": 2.376, "low": 2.369, "close": 2.373, "volume": 452.73, "quote_volume": 1074.28903, "trades": 114, "taker_buy_volume": 267.91, "taker_buy_quote": 635.98005}, {"ts": 1771306680000, "open": 2.374, "high": 2.374, "low": 2.367, "close": 2.371, "volume": 420.17, "quote_volume": 995.98478, "trades": 71, "taker_buy_volume": 308.25, "taker_buy_quote": 730.90048}, {"ts": 1771306740000, "open": 2.371, "high": 2.375, "low": 2.368, "close": 2.368, "volume": 573.51, "quote_volume": 1360.76517, "trades": 102, "taker_buy_volume": 383.12, "taker_buy_quote": 909.48031}, {"ts": 1771306800000, "open": 2.368, "high": 2.371, "low": 2.365, "close": 2.368, "volume": 229.22, "quote_volume": 542.85836, "trades": 57, "taker_buy_volume": 130.02, "taker_buy_quote": 308.08056}, {"ts": 1771306860000, "open": 2.366, "high": 2.383, "low": 2.366, "close": 2.383, "volume": 427.61, "quote_volume": 1016.35325, "trades": 44, "taker_buy_volume": 391.6, "taker_buy_quote": 930.8064}, {"ts": 1771306920000, "open": 2.38, "high": 2.387, "low": 2.38, "close": 2.387, "volume": 472.54, "quote_volume": 1126.54728, "trades": 63, "taker_buy_volume": 387.19, "taker_buy_quote": 923.37114}, {"ts": 1771306980000, "open": 2.383, "high": 2.385, "low": 2.381, "close": 2.385, "volume": 428.96, "quote_volume": 1022.75116, "trades": 35, "taker_buy_volume": 379.13, "taker_buy_quote": 904.02734}, {"ts": 1771307040000, "open": 2.385, "high": 2.385, "low": 2.38, "close": 2.384, "volume": 386.2, "quote_volume": 920.31326, "trades": 39, "taker_buy_volume": 285.02, "taker_buy_quote": 679.4214}, {"ts": 1771307100000, "open": 2.383, "high": 2.389, "low": 2.383, "close": 2.385, "volume": 435.89, "quote_volume": 1039.78563, "trades": 56, "taker_buy_volume": 331.47, "taker_buy_quote": 790.85347}, {"ts": 1771307160000, "open": 2.385, "high": 2.385, "low": 2.376, "close": 2.376, "volume": 337.87, "quote_volume": 803.98246, "trades": 59, "taker_buy_volume": 113.93, "taker_buy_quote": 271.36611}, {"ts": 1771307220000, "open": 2.379, "high": 2.38, "low": 2.374, "close": 2.379, "volume": 469.31, "quote_volume": 1115.76073, "trades": 55, "taker_buy_volume": 326.63, "taker_buy_quote": 776.92834}, {"ts": 1771307280000, "open": 2.379, "high": 2.385, "low": 2.375, "close": 2.378, "volume": 399.31, "quote_volume": 950.08173, "trades": 83, "taker_buy_volume": 250.7, "taker_buy_quote": 596.78178}, {"ts": 1771307340000, "open": 2.377, "high": 2.382, "low": 2.374, "close": 2.382, "volume": 419.69, "quote_volume": 998.91352, "trades": 53, "taker_buy_volume": 358.98, "taker_buy_quote": 854.67607}, {"ts": 1771307400000, "open": 2.378, "high": 2.382, "low": 2.375, "close": 2.377, "volume": 427.11, "quote_volume": 1016.01955, "trades": 78, "taker_buy_volume": 272.66, "taker_buy_quote": 648.90239}, {"ts": 1771307460000, "open": 2.38, "high": 2.381, "low": 2.371, "close": 2.371, "volume": 469.73, "quote_volume": 1116.25874, "trades": 73, "taker_buy_volume": 192.73, "taker_buy_quote": 458.60427}, {"ts": 1771307520000, "open": 2.371, "high": 2.375, "low": 2.369, "close": 2.369, "volume": 459.37, "quote_volume": 1089.75957, "trades": 68, "taker_buy_volume": 266.42, "taker_buy_quote": 632.44735}, {"ts": 1771307580000, "open": 2.368, "high": 2.374, "low": 2.366, "close": 2.372, "volume": 396.09, "quote_volume": 938.96541, "trades": 72, "taker_buy_volume": 295.99, "taker_buy_quote": 701.91976}, {"ts": 1771307640000, "open": 2.37, "high": 2.373, "low": 2.367, "close": 2.373, "volume": 519.0, "quote_volume": 1230.32693, "trades": 98, "taker_buy_volume": 367.31, "taker_buy_quote": 871.02382}, {"ts": 1771307700000, "open": 2.37, "high": 2.373, "low": 2.365, "close": 2.365, "volume": 441.93, "quote_volume": 1047.39141, "trades": 84, "taker_buy_volume": 308.44, "taker_buy_quote": 731.39916}, {"ts": 1771307760000, "open": 2.365, "high": 2.373, "low": 2.364, "close": 2.373, "volume": 304.29, "quote_volume": 720.38198, "trades": 43, "taker_buy_volume": 233.01, "taker_buy_quote": 551.87373}, {"ts": 1771307820000, "open": 2.373, "high": 2.377, "low": 2.371, "close": 2.375, "volume": 475.27, "quote_volume": 1128.26612, "trades": 63, "taker_buy_volume": 299.15, "taker_buy_quote": 710.44298}, {"ts": 1771307880000, "open": 2.375, "high": 2.376, "low": 2.369, "close": 2.369, "volume": 448.2, "quote_volume": 1063.81048, "trades": 44, "taker_buy_volume": 296.68, "taker_buy_quote": 704.40231}, {"ts": 1771307940000, "open": 2.374, "high": 2.374, "low": 2.368, "close": 2.373, "volume": 629.84, "quote_volume": 1493.01828, "trades": 47, "taker_buy_volume": 540.15, "taker_buy_quote": 1280.62391}, {"ts": 1771308000000, "open": 2.372, "high": 2.373, "low": 2.368, "close": 2.373, "volume": 319.57, "quote_volume": 757.92607, "trades": 48, "taker_buy_volume": 233.36, "taker_buy_quote": 553.66065}, {"ts": 1771308060000, "open": 2.37, "high": 2.378, "low": 2.37, "close": 2.376, "volume": 443.09, "quote_volume": 1052.51757, "trades": 75, "taker_buy_volume": 344.66, "taker_buy_quote": 818.91818}, {"ts": 1771308120000, "open": 2.373, "high": 2.377, "low": 2.371, "close": 2.372, "volume": 408.74, "quote_volume": 970.49447, "trades": 92, "taker_buy_volume": 272.6, "taker_buy_quote": 647.46473}, {"ts": 1771308180000, "open": 2.372, "high": 2.375, "low": 2.37, "close": 2.375, "volume": 413.09, "quote_volume": 980.4696, "trades": 67, "taker_buy_volume": 331.02, "taker_buy_quote": 785.85091}, {"ts": 1771308240000, "open": 2.373, "high": 2.379, "low": 2.373, "close": 2.378, "volume": 269.47, "quote_volume": 640.40429, "trades": 46, "taker_buy_volume": 214.36, "taker_buy_quote": 509.55885}, {"ts": 1771308300000, "open": 2.373, "high": 2.38, "low": 2.373, "close": 2.38, "volume": 660.53, "quote_volume": 1570.34968, "trades": 87, "taker_buy_volume": 386.05, "taker_buy_quote": 918.16033}, {"ts": 1771308360000, "open": 2.377, "high": 2.381, "low": 2.376, "close": 2.379, "volume": 410.82, "quote_volume": 977.49993, "trades": 62, "taker_buy_volume": 351.12, "taker_buy_quote": 835.584}, {"ts": 1771308420000, "open": 2.383, "high": 2.383, "low": 2.372, "close": 2.376, "volume": 681.22, "quote_volume": 1619.73658, "trades": 117, "taker_buy_volume": 206.15, "taker_buy_quote": 490.7058}, {"ts": 1771308480000, "open": 2.373, "high": 2.38, "low": 2.373, "close": 2.38, "volume": 252.26, "quote_volume": 599.3627, "trades": 37, "taker_buy_volume": 221.79, "taker_buy_quote": 527.02623}, {"ts": 1771308540000, "open": 2.38, "high": 2.386, "low": 2.379, "close": 2.384, "volume": 464.37, "quote_volume": 1106.26851, "trades": 64, "taker_buy_volume": 385.49, "taker_buy_quote": 918.47983}, {"ts": 1771308600000, "open": 2.38, "high": 2.386, "low": 2.38, "close": 2.383, "volume": 407.65, "quote_volume": 971.70095, "trades": 32, "taker_buy_volume": 319.37, "taker_buy_quote": 761.47954}, {"ts": 1771308660000, "open": 2.387, "high": 2.388, "low": 2.378, "close": 2.382, "volume": 553.89, "quote_volume": 1320.05049, "trades": 87, "taker_buy_volume": 277.18, "taker_buy_quote": 661.15735}, {"ts": 1771308720000, "open": 2.382, "high": 2.384, "low": 2.382, "close": 2.384, "volume": 283.82, "quote_volume": 676.28762, "trades": 31, "taker_buy_volume": 283.82, "taker_buy_quote": 676.28762}, {"ts": 1771308780000, "open": 2.382, "high": 2.385, "low": 2.378, "close": 2.38, "volume": 576.89, "quote_volume": 1373.88411, "trades": 98, "taker_buy_volume": 292.48, "taker_buy_quote": 696.94028}, {"ts": 1771308840000, "open": 2.383, "high": 2.385, "low": 2.377, "close": 2.382, "volume": 470.38, "quote_volume": 1119.94374, "trades": 82, "taker_buy_volume": 263.65, "taker_buy_quote": 628.17776}, {"ts": 1771308900000, "open": 2.38, "high": 2.382, "low": 2.377, "close": 2.38, "volume": 678.15, "quote_volume": 1613.95578, "trades": 76, "taker_buy_volume": 271.46, "taker_buy_quote": 646.30297}, {"ts": 1771308960000, "open": 2.38, "high": 2.38, "low": 2.372, "close": 2.376, "volume": 315.12, "quote_volume": 748.83018, "trades": 76, "taker_buy_volume": 126.62, "taker_buy_quote": 301.19063}, {"ts": 1771309020000, "open": 2.377, "high": 2.381, "low": 2.375, "close": 2.38, "volume": 514.15, "quote_volume": 1222.72393, "trades": 64, "taker_buy_volume": 353.21, "taker_buy_quote": 840.23298}, {"ts": 1771309080000, "open": 2.38, "high": 2.38, "low": 2.372, "close": 2.372, "volume": 584.74, "quote_volume": 1389.7485, "trades": 95, "taker_buy_volume": 298.26, "taker_buy_quote": 709.47892}, {"ts": 1771309140000, "open": 2.375, "high": 2.376, "low": 2.372, "close": 2.374, "volume": 292.86, "quote_volume": 695.42542, "trades": 52, "taker_buy_volume": 198.89, "taker_buy_quote": 472.44558}, {"ts": 1771309200000, "open": 2.373, "high": 2.379, "low": 2.373, "close": 2.375, "volume": 433.82, "quote_volume": 1030.86757, "trades": 78, "taker_buy_volume": 309.89, "taker_buy_quote": 736.61416}, {"ts": 1771309260000, "open": 2.378, "high": 2.378, "low": 2.369, "close": 2.374, "volume": 616.63, "quote_volume": 1463.28159, "trades": 119, "taker_buy_volume": 218.9, "taker_buy_quote": 520.00394}, {"ts": 1771309320000, "open": 2.371, "high": 2.374, "low": 2.369, "close": 2.37, "volume": 681.64, "quote_volume": 1616.58812, "trades": 100, "taker_buy_volume": 254.38, "taker_buy_quote": 603.70039}, {"ts": 1771309380000, "open": 2.373, "high": 2.377, "low": 2.372, "close": 2.377, "volume": 451.95, "quote_volume": 1073.25785, "trades": 63, "taker_buy_volume": 387.05, "taker_buy_quote": 919.27843}, {"ts": 1771309440000, "open": 2.374, "high": 2.378, "low": 2.372, "close": 2.373, "volume": 505.08, "quote_volume": 1199.52962, "trades": 102, "taker_buy_volume": 251.32, "taker_buy_quote": 597.23444}, {"ts": 1771309500000, "open": 2.376, "high": 2.38, "low": 2.374, "close": 2.375, "volume": 504.13, "quote_volume": 1198.29298, "trades": 74, "taker_buy_volume": 379.08, "taker_buy_quote": 901.23851}, {"ts": 1771309560000, "open": 2.375, "high": 2.38, "low": 2.373, "close": 2.373, "volume": 548.97, "quote_volume": 1304.62477, "trades": 107, "taker_buy_volume": 318.85, "taker_buy_quote": 758.1731}, {"ts": 1771309620000, "open": 2.375, "high": 2.378, "low": 2.373, "close": 2.374, "volume": 375.06, "quote_volume": 891.04044, "trades": 52, "taker_buy_volume": 253.42, "taker_buy_quote": 602.26206}, {"ts": 1771309680000, "open": 2.377, "high": 2.379, "low": 2.374, "close": 2.378, "volume": 549.14, "quote_volume": 1304.81555, "trades": 68, "taker_buy_volume": 285.02, "taker_buy_quote": 677.54419}, {"ts": 1771309740000, "open": 2.378, "high": 2.378, "low": 2.368, "close": 2.368, "volume": 595.5, "quote_volume": 1413.64335, "trades": 119, "taker_buy_volume": 319.09, "taker_buy_quote": 758.07271}, {"ts": 1771309800000, "open": 2.367, "high": 2.369, "low": 2.364, "close": 2.365, "volume": 399.31, "quote_volume": 944.86373, "trades": 106, "taker_buy_volume": 179.18, "taker_buy_quote": 424.17147}, {"ts": 1771309860000, "open": 2.368, "high": 2.374, "low": 2.363, "close": 2.371, "volume": 479.77, "quote_volume": 1137.48785, "trades": 62, "taker_buy_volume": 260.85, "taker_buy_quote": 618.60365}, {"ts": 1771309920000, "open": 2.374, "high": 2.377, "low": 2.368, "close": 2.371, "volume": 554.2, "quote_volume": 1315.33435, "trades": 92, "taker_buy_volume": 344.16, "taker_buy_quote": 817.30097}, {"ts": 1771309980000, "open": 2.372, "high": 2.374, "low": 2.368, "close": 2.374, "volume": 330.7, "quote_volume": 784.19776, "trades": 48, "taker_buy_volume": 228.27, "taker_buy_quote": 541.52787}, {"ts": 1771310040000, "open": 2.374, "high": 2.377, "low": 2.369, "close": 2.373, "volume": 530.75, "quote_volume": 1259.57683, "trades": 90, "taker_buy_volume": 285.74, "taker_buy_quote": 678.57147}, {"ts": 1771310100000, "open": 2.373, "high": 2.374, "low": 2.369, "close": 2.371, "volume": 509.43, "quote_volume": 1208.47919, "trades": 74, "taker_buy_volume": 335.34, "taker_buy_quote": 795.87364}, {"ts": 1771310160000, "open": 2.374, "high": 2.374, "low": 2.369, "close": 2.374, "volume": 449.58, "quote_volume": 1066.59071, "trades": 50, "taker_buy_volume": 334.75, "taker_buy_quote": 794.447}, {"ts": 1771310220000, "open": 2.374, "high": 2.374, "low": 2.368, "close": 2.371, "volume": 521.53, "quote_volume": 1236.62507, "trades": 64, "taker_buy_volume": 332.0, "taker_buy_quote": 787.5669}, {"ts": 1771310280000, "open": 2.371, "high": 2.371, "low": 2.367, "close": 2.37, "volume": 528.06, "quote_volume": 1251.09239, "trades": 73, "taker_buy_volume": 373.75, "taker_buy_quote": 885.78309}, {"ts": 1771310340000, "open": 2.371, "high": 2.371, "low": 2.363, "close": 2.365, "volume": 424.22, "quote_volume": 1004.27251, "trades": 88, "taker_buy_volume": 246.36, "taker_buy_quote": 583.5898}, {"ts": 1771310400000, "open": 2.367, "high": 2.371, "low": 2.363, "close": 2.371, "volume": 542.55, "quote_volume": 1284.05328, "trades": 88, "taker_buy_volume": 235.82, "taker_buy_quote": 558.55002}, {"ts": 1771310460000, "open": 2.368, "high": 2.374, "low": 2.367, "close": 2.372, "volume": 551.09, "quote_volume": 1306.40848, "trades": 117, "taker_buy_volume": 273.06, "taker_buy_quote": 647.678}, {"ts": 1771310520000, "open": 2.372, "high": 2.373, "low": 2.365, "close": 2.366, "volume": 645.2, "quote_volume": 1527.57536, "trades": 169, "taker_buy_volume": 220.66, "taker_buy_quote": 522.7081}, {"ts": 1771310580000, "open": 2.366, "high": 2.37, "low": 2.366, "close": 2.37, "volume": 556.93, "quote_volume": 1319.07833, "trades": 83, "taker_buy_volume": 374.89, "taker_buy_quote": 888.27508}, {"ts": 1771310640000, "open": 2.37, "high": 2.371, "low": 2.363, "close": 2.367, "volume": 611.32, "quote_volume": 1446.52723, "trades": 121, "taker_buy_volume": 209.79, "taker_buy_quote": 496.83684}, {"ts": 1771310700000, "open": 2.365, "high": 2.37, "low": 2.365, "close": 2.368, "volume": 704.2, "quote_volume": 1667.05237, "trades": 124, "taker_buy_volume": 364.31, "taker_buy_quote": 862.88999}, {"ts": 1771310760000, "open": 2.365, "high": 2.368, "low": 2.362, "close": 2.365, "volume": 585.97, "quote_volume": 1385.62284, "trades": 129, "taker_buy_volume": 295.92, "taker_buy_quote": 699.99063}, {"ts": 1771310820000, "open": 2.365, "high": 2.366, "low": 2.361, "close": 2.364, "volume": 701.23, "quote_volume": 1656.99088, "trades": 135, "taker_buy_volume": 271.97, "taker_buy_quote": 643.17387}, {"ts": 1771310880000, "open": 2.361, "high": 2.365, "low": 2.36, "close": 2.36, "volume": 575.76, "quote_volume": 1360.34117, "trades": 108, "taker_buy_volume": 363.47, "taker_buy_quote": 859.13027}, {"ts": 1771310940000, "open": 2.363, "high": 2.364, "low": 2.36, "close": 2.363, "volume": 473.37, "quote_volume": 1118.22017, "trades": 84, "taker_buy_volume": 274.87, "taker_buy_quote": 649.60861}, {"ts": 1771311000000, "open": 2.36, "high": 2.364, "low": 2.359, "close": 2.361, "volume": 582.26, "quote_volume": 1375.31952, "trades": 105, "taker_buy_volume": 343.2, "taker_buy_quote": 810.99479}, {"ts": 1771311060000, "open": 2.361, "high": 2.368, "low": 2.361, "close": 2.367, "volume": 407.95, "quote_volume": 964.94958, "trades": 74, "taker_buy_volume": 302.69, "taker_buy_quote": 716.15525}, {"ts": 1771311120000, "open": 2.368, "high": 2.369, "low": 2.364, "close": 2.368, "volume": 608.05, "quote_volume": 1439.14936, "trades": 119, "taker_buy_volume": 470.62, "taker_buy_quote": 1114.1162}, {"ts": 1771311180000, "open": 2.364, "high": 2.367, "low": 2.361, "close": 2.365, "volume": 570.96, "quote_volume": 1349.43631, "trades": 128, "taker_buy_volume": 240.53, "taker_buy_quote": 568.73891}, {"ts": 1771311240000, "open": 2.365, "high": 2.367, "low": 2.362, "close": 2.364, "volume": 542.39, "quote_volume": 1282.74168, "trades": 107, "taker_buy_volume": 290.01, "taker_buy_quote": 686.13746}, {"ts": 1771311300000, "open": 2.367, "high": 2.368, "low": 2.361, "close": 2.364, "volume": 470.81, "quote_volume": 1113.30658, "trades": 75, "taker_buy_volume": 322.61, "taker_buy_quote": 763.12069}, {"ts": 1771311360000, "open": 2.364, "high": 2.367, "low": 2.363, "close": 2.365, "volume": 630.88, "quote_volume": 1492.04959, "trades": 102, "taker_buy_volume": 408.04, "taker_buy_quote": 965.32084}, {"ts": 1771311420000, "open": 2.365, "high": 2.367, "low": 2.362, "close": 2.365, "volume": 437.83, "quote_volume": 1035.1028, "trades": 73, "taker_buy_volume": 260.89, "taker_buy_quote": 616.98474}, {"ts": 1771311480000, "open": 2.363, "high": 2.367, "low": 2.363, "close": 2.366, "volume": 601.0, "quote_volume": 1421.21559, "trades": 99, "taker_buy_volume": 347.9, "taker_buy_quote": 822.9922}, {"ts": 1771311540000, "open": 2.364, "high": 2.366, "low": 2.362, "close": 2.363, "volume": 663.26, "quote_volume": 1567.52303, "trades": 136, "taker_buy_volume": 294.11, "taker_buy_quote": 695.37079}, {"ts": 1771311600000, "open": 2.363, "high": 2.364, "low": 2.356, "close": 2.359, "volume": 564.63, "quote_volume": 1332.53951, "trades": 127, "taker_buy_volume": 280.7, "taker_buy_quote": 663.0149}, {"ts": 1771311660000, "open": 2.358, "high": 2.36, "low": 2.356, "close": 2.359, "volume": 366.99, "quote_volume": 865.54076, "trades": 58, "taker_buy_volume": 257.34, "taker_buy_quote": 607.08437}, {"ts": 1771311720000, "open": 2.357, "high": 2.357, "low": 2.349, "close": 2.349, "volume": 448.03, "quote_volume": 1053.90615, "trades": 61, "taker_buy_volume": 90.66, "taker_buy_quote": 213.57207}, {"ts": 1771311780000, "open": 2.351, "high": 2.356, "low": 2.349, "close": 2.356, "volume": 185.8, "quote_volume": 437.27912, "trades": 18, "taker_buy_volume": 173.98, "taker_buy_quote": 409.51394}, {"ts": 1771311840000, "open": 2.356, "high": 2.357, "low": 2.351, "close": 2.351, "volume": 332.25, "quote_volume": 782.29089, "trades": 43, "taker_buy_volume": 185.93, "taker_buy_quote": 438.04158}, {"ts": 1771311900000, "open": 2.351, "high": 2.352, "low": 2.346, "close": 2.346, "volume": 212.14, "quote_volume": 498.39372, "trades": 41, "taker_buy_volume": 74.08, "taker_buy_quote": 174.16869}, {"ts": 1771311960000, "open": 2.348, "high": 2.353, "low": 2.348, "close": 2.353, "volume": 257.64, "quote_volume": 605.4851, "trades": 42, "taker_buy_volume": 227.28, "taker_buy_quote": 534.14702}, {"ts": 1771312020000, "open": 2.349, "high": 2.352, "low": 2.346, "close": 2.349, "volume": 248.48, "quote_volume": 583.64419, "trades": 33, "taker_buy_volume": 93.46, "taker_buy_quote": 219.67227}, {"ts": 1771312080000, "open": 2.346, "high": 2.349, "low": 2.344, "close": 2.344, "volume": 256.99, "quote_volume": 603.0731, "trades": 35, "taker_buy_volume": 132.44, "taker_buy_quote": 310.99021}, {"ts": 1771312140000, "open": 2.347, "high": 2.347, "low": 2.337, "close": 2.34, "volume": 848.1, "quote_volume": 1986.14177, "trades": 38, "taker_buy_volume": 175.33, "taker_buy_quote": 410.68638}, {"ts": 1771312200000, "open": 2.337, "high": 2.345, "low": 2.337, "close": 2.342, "volume": 99.22, "quote_volume": 232.46921, "trades": 11, "taker_buy_volume": 73.66, "taker_buy_quote": 172.62344}, {"ts": 1771312260000, "open": 2.345, "high": 2.346, "low": 2.345, "close": 2.346, "volume": 181.91, "quote_volume": 426.74488, "trades": 17, "taker_buy_volume": 181.91, "taker_buy_quote": 426.74488}, {"ts": 1771312320000, "open": 2.346, "high": 2.346, "low": 2.341, "close": 2.341, "volume": 236.04, "quote_volume": 553.34473, "trades": 41, "taker_buy_volume": 155.11, "taker_buy_quote": 363.80283}, {"ts": 1771312380000, "open": 2.341, "high": 2.344, "low": 2.338, "close": 2.339, "volume": 249.71, "quote_volume": 584.42752, "trades": 32, "taker_buy_volume": 130.25, "taker_buy_quote": 304.9032}, {"ts": 1771312440000, "open": 2.34, "high": 2.34, "low": 2.335, "close": 2.338, "volume": 210.31, "quote_volume": 491.61889, "trades": 26, "taker_buy_volume": 132.29, "taker_buy_quote": 309.34708}, {"ts": 1771312500000, "open": 2.338, "high": 2.338, "low": 2.334, "close": 2.337, "volume": 232.2, "quote_volume": 542.57053, "trades": 38, "taker_buy_volume": 164.57, "taker_buy_quote": 384.59473}, {"ts": 1771312560000, "open": 2.336, "high": 2.337, "low": 2.331, "close": 2.334, "volume": 246.65, "quote_volume": 575.60605, "trades": 46, "taker_buy_volume": 146.01, "taker_buy_quote": 340.91925}, {"ts": 1771312620000, "open": 2.334, "high": 2.337, "low": 2.331, "close": 2.333, "volume": 437.98, "quote_volume": 1022.55478, "trades": 50, "taker_buy_volume": 315.9, "taker_buy_quote": 737.89203}, {"ts": 1771312680000, "open": 2.332, "high": 2.333, "low": 2.329, "close": 2.332, "volume": 301.2, "quote_volume": 702.40256, "trades": 27, "taker_buy_volume": 242.86, "taker_buy_quote": 566.48107}, {"ts": 1771312740000, "open": 2.332, "high": 2.337, "low": 2.329, "close": 2.334, "volume": 121.14, "quote_volume": 282.59047, "trades": 14, "taker_buy_volume": 111.66, "taker_buy_quote": 260.48795}, {"ts": 1771312800000, "open": 2.334, "high": 2.335, "low": 2.331, "close": 2.335, "volume": 335.78, "quote_volume": 783.44371, "trades": 44, "taker_buy_volume": 269.98, "taker_buy_quote": 629.9689}, {"ts": 1771312860000, "open": 2.335, "high": 2.337, "low": 2.331, "close": 2.335, "volume": 180.38, "quote_volume": 421.03085, "trades": 24, "taker_buy_volume": 138.08, "taker_buy_quote": 322.39757}, {"ts": 1771312920000, "open": 2.334, "high": 2.345, "low": 2.334, "close": 2.343, "volume": 477.97, "quote_volume": 1119.5383, "trades": 43, "taker_buy_volume": 462.13, "taker_buy_quote": 1082.43382}, {"ts": 1771312980000, "open": 2.343, "high": 2.352, "low": 2.341, "close": 2.352, "volume": 941.43, "quote_volume": 2209.68991, "trades": 40, "taker_buy_volume": 822.48, "taker_buy_quote": 1930.56446}, {"ts": 1771313040000, "open": 2.352, "high": 2.369, "low": 2.352, "close": 2.369, "volume": 1828.97, "quote_volume": 4316.64433, "trades": 49, "taker_buy_volume": 1637.7, "taker_buy_quote": 3865.55576}, {"ts": 1771313100000, "open": 2.369, "high": 2.372, "low": 2.367, "close": 2.371, "volume": 610.88, "quote_volume": 1447.32695, "trades": 17, "taker_buy_volume": 476.97, "taker_buy_quote": 1130.19232}, {"ts": 1771313160000, "open": 2.371, "high": 2.375, "low": 2.367, "close": 2.375, "volume": 291.6, "quote_volume": 691.5553, "trades": 20, "taker_buy_volume": 198.07, "taker_buy_quote": 469.91362}, {"ts": 1771313220000, "open": 2.375, "high": 2.377, "low": 2.375, "close": 2.377, "volume": 170.1, "quote_volume": 404.23753, "trades": 16, "taker_buy_volume": 170.1, "taker_buy_quote": 404.23753}, {"ts": 1771313280000, "open": 2.376, "high": 2.379, "low": 2.375, "close": 2.375, "volume": 196.0, "quote_volume": 465.81335, "trades": 11, "taker_buy_volume": 107.48, "taker_buy_quote": 255.53835}, {"ts": 1771313340000, "open": 2.377, "high": 2.379, "low": 2.377, "close": 2.379, "volume": 144.99, "quote_volume": 344.75139, "trades": 7, "taker_buy_volume": 144.99, "taker_buy_quote": 344.75139}, {"ts": 1771313400000, "open": 2.379, "high": 2.39, "low": 2.379, "close": 2.389, "volume": 418.76, "quote_volume": 998.05148, "trades": 13, "taker_buy_volume": 418.76, "taker_buy_quote": 998.05148}, {"ts": 1771313460000, "open": 2.39, "high": 2.394, "low": 2.376, "close": 2.379, "volume": 1658.59, "quote_volume": 3953.85177, "trades": 66, "taker_buy_volume": 573.35, "taker_buy_quote": 1368.4116}, {"ts": 1771313520000, "open": 2.385, "high": 2.397, "low": 2.385, "close": 2.397, "volume": 707.53, "quote_volume": 1689.2275, "trades": 13, "taker_buy_volume": 663.75, "taker_buy_quote": 1584.63708}, {"ts": 1771313580000, "open": 2.393, "high": 2.399, "low": 2.388, "close": 2.392, "volume": 132.82, "quote_volume": 317.92902, "trades": 21, "taker_buy_volume": 89.11, "taker_buy_quote": 213.37216}, {"ts": 1771313640000, "open": 2.394, "high": 2.396, "low": 2.392, "close": 2.396, "volume": 172.71, "quote_volume": 413.59672, "trades": 21, "taker_buy_volume": 163.88, "taker_buy_quote": 392.47536}, {"ts": 1771313700000, "open": 2.393, "high": 2.397, "low": 2.393, "close": 2.397, "volume": 248.56, "quote_volume": 595.38083, "trades": 27, "taker_buy_volume": 165.78, "taker_buy_quote": 397.23928}, {"ts": 1771313760000, "open": 2.393, "high": 2.394, "low": 2.388, "close": 2.394, "volume": 211.23, "quote_volume": 505.17196, "trades": 29, "taker_buy_volume": 68.39, "taker_buy_quote": 163.6484}, {"ts": 1771313820000, "open": 2.394, "high": 2.405, "low": 2.394, "close": 2.405, "volume": 250.43, "quote_volume": 601.0275, "trades": 10, "taker_buy_volume": 247.64, "taker_buy_quote": 594.34266}, {"ts": 1771313880000, "open": 2.407, "high": 2.413, "low": 2.407, "close": 2.411, "volume": 260.23, "quote_volume": 627.11262, "trades": 25, "taker_buy_volume": 146.04, "taker_buy_quote": 352.06842}, {"ts": 1771313940000, "open": 2.406, "high": 2.414, "low": 2.405, "close": 2.414, "volume": 312.01, "quote_volume": 751.14399, "trades": 17, "taker_buy_volume": 301.94, "taker_buy_quote": 726.87529}, {"ts": 1771314000000, "open": 2.408, "high": 2.411, "low": 2.405, "close": 2.411, "volume": 489.44, "quote_volume": 1178.05907, "trades": 21, "taker_buy_volume": 342.22, "taker_buy_quote": 823.86835}, {"ts": 1771314060000, "open": 2.411, "high": 2.418, "low": 2.411, "close": 2.418, "volume": 237.15, "quote_volume": 572.50888, "trades": 19, "taker_buy_volume": 195.59, "taker_buy_quote": 472.18304}, {"ts": 1771314120000, "open": 2.417, "high": 2.418, "low": 2.404, "close": 2.405, "volume": 648.24, "quote_volume": 1559.16502, "trades": 10, "taker_buy_volume": 32.54, "taker_buy_quote": 78.66858}, {"ts": 1771314180000, "open": 2.401, "high": 2.401, "low": 2.399, "close": 2.399, "volume": 13.03, "quote_volume": 31.27196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314240000, "open": 2.397, "high": 2.397, "low": 2.391, "close": 2.392, "volume": 561.93, "quote_volume": 1344.17865, "trades": 11, "taker_buy_volume": 12.52, "taker_buy_quote": 29.94784}, {"ts": 1771314300000, "open": 2.388, "high": 2.388, "low": 2.385, "close": 2.385, "volume": 15.0, "quote_volume": 35.80008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 2.382, "high": 2.382, "low": 2.373, "close": 2.373, "volume": 59.1, "quote_volume": 140.35314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314480000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 4.91, "quote_volume": 11.6367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 5.02, "quote_volume": 11.89238, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.89238}, {"ts": 1771314600000, "open": 2.367, "high": 2.368, "low": 2.367, "close": 2.368, "volume": 11.37, "quote_volume": 26.91781, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 11.88736}, {"ts": 1771314660000, "open": 2.367, "high": 2.367, "low": 2.366, "close": 2.367, "volume": 37.9, "quote_volume": 89.70428, "trades": 3, "taker_buy_volume": 37.9, "taker_buy_quote": 89.70428}, {"ts": 1771314720000, "open": 2.367, "high": 2.371, "low": 2.367, "close": 2.367, "volume": 103.22, "quote_volume": 244.63194, "trades": 6, "taker_buy_volume": 97.3, "taker_buy_quote": 230.6193}, {"ts": 1771314780000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314840000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 5.02, "quote_volume": 11.88234, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.88234}, {"ts": 1771314900000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 2.364, "high": 2.364, "low": 2.359, "close": 2.363, "volume": 105.63, "quote_volume": 249.49155, "trades": 9, "taker_buy_volume": 2.53, "taker_buy_quote": 5.97839}, {"ts": 1771315020000, "open": 2.358, "high": 2.361, "low": 2.357, "close": 2.36, "volume": 253.94, "quote_volume": 599.06657, "trades": 9, "taker_buy_volume": 111.73, "taker_buy_quote": 263.74135}, {"ts": 1771315080000, "open": 2.361, "high": 2.366, "low": 2.352, "close": 2.352, "volume": 475.26, "quote_volume": 1119.56839, "trades": 26, "taker_buy_volume": 26.29, "taker_buy_quote": 62.10274}, {"ts": 1771315140000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 9.5, "quote_volume": 22.3535, "trades": 4, "taker_buy_volume": 9.5, "taker_buy_quote": 22.3535}, {"ts": 1771315200000, "open": 2.35, "high": 2.35, "low": 2.347, "close": 2.347, "volume": 34.98, "quote_volume": 82.122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315260000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315320000, "open": 2.348, "high": 2.349, "low": 2.34, "close": 2.349, "volume": 419.32, "quote_volume": 983.15749, "trades": 22, "taker_buy_volume": 112.5, "taker_buy_quote": 263.89926}, {"ts": 1771315380000, "open": 2.346, "high": 2.35, "low": 2.346, "close": 2.35, "volume": 80.75, "quote_volume": 189.65152, "trades": 5, "taker_buy_volume": 80.75, "taker_buy_quote": 189.65152}, {"ts": 1771315440000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 4.57, "quote_volume": 10.75321, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.75321}, {"ts": 1771315500000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 2.353, "high": 2.36, "low": 2.353, "close": 2.36, "volume": 487.09, "quote_volume": 1148.11037, "trades": 12, "taker_buy_volume": 465.46, "taker_buy_quote": 1097.06357}, {"ts": 1771315620000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 6.8, "quote_volume": 16.02258, "trades": 2, "taker_buy_volume": 6.8, "taker_buy_quote": 16.02258}, {"ts": 1771315680000, "open": 2.356, "high": 2.363, "low": 2.355, "close": 2.356, "volume": 1169.65, "quote_volume": 2757.7739, "trades": 22, "taker_buy_volume": 504.06, "taker_buy_quote": 1189.1581}, {"ts": 1771315740000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 2.357, "high": 2.363, "low": 2.357, "close": 2.358, "volume": 87.08, "quote_volume": 205.4705, "trades": 7, "taker_buy_volume": 79.77, "taker_buy_quote": 188.23352}, {"ts": 1771315860000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 44.88, "quote_volume": 106.00656, "trades": 2, "taker_buy_volume": 44.88, "taker_buy_quote": 106.00656}, {"ts": 1771315980000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316100000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 5.25, "quote_volume": 12.4215, "trades": 1, "taker_buy_volume": 5.25, "taker_buy_quote": 12.4215}, {"ts": 1771316160000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 2.11, "quote_volume": 4.99015, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 4.99015}, {"ts": 1771316220000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 10.95, "quote_volume": 25.87485, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 11.86226}, {"ts": 1771316280000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316340000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 5.02, "quote_volume": 11.86226, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.86226}, {"ts": 1771316400000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 5.02, "quote_volume": 11.85222, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.85222}, {"ts": 1771316460000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 5.02, "quote_volume": 11.85724, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.85724}, {"ts": 1771316520000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316700000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 5.02, "quote_volume": 11.8472, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.8472}, {"ts": 1771316760000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316880000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 5.02, "quote_volume": 11.85724, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.85724}, {"ts": 1771316940000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 2.359, "high": 2.362, "low": 2.359, "close": 2.362, "volume": 106.94, "quote_volume": 252.50548, "trades": 4, "taker_buy_volume": 40.89, "taker_buy_quote": 96.49538}, {"ts": 1771317060000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 5.02, "quote_volume": 11.8472, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.8472}, {"ts": 1771317180000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317240000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 5.02, "quote_volume": 11.81708, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.81708}, {"ts": 1771317300000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 2.349, "high": 2.349, "low": 2.344, "close": 2.344, "volume": 460.27, "quote_volume": 1079.16982, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317420000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 5.02, "quote_volume": 11.7719, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 11.7719}, {"ts": 1771317480000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 45.44, "quote_volume": 106.73856, "trades": 1, "taker_buy_volume": 45.44, "taker_buy_quote": 106.73856}, {"ts": 1771317540000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317600000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 3.41, "quote_volume": 8.02032, "trades": 1, "taker_buy_volume": 3.41, "taker_buy_quote": 8.02032}, {"ts": 1771317660000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 48.2, "quote_volume": 113.27, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317780000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 93.38, "quote_volume": 219.443, "trades": 2, "taker_buy_volume": 93.38, "taker_buy_quote": 219.443}, {"ts": 1771317840000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317900000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 6.42, "quote_volume": 15.10626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 5.02, "quote_volume": 11.81708, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.81708}, {"ts": 1771318140000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 2.353, "high": 2.353, "low": 2.351, "close": 2.352, "volume": 216.02, "quote_volume": 508.03484, "trades": 8, "taker_buy_volume": 5.02, "taker_buy_quote": 11.80704}, {"ts": 1771318260000, "open": 2.351, "high": 2.351, "low": 2.348, "close": 2.349, "volume": 221.56, "quote_volume": 520.4948, "trades": 10, "taker_buy_volume": 10.56, "taker_buy_quote": 24.80976}, {"ts": 1771318320000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 22.03, "quote_volume": 51.63832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 35.62, "quote_volume": 83.707, "trades": 4, "taker_buy_volume": 35.62, "taker_buy_quote": 83.707}, {"ts": 1771318500000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319040000, "open": 2.352, "high": 2.352, "low": 2.349, "close": 2.349, "volume": 448.6, "quote_volume": 1054.24364, "trades": 10, "taker_buy_volume": 38.12, "taker_buy_quote": 89.65824}, {"ts": 1771319100000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319160000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 3.62, "quote_volume": 8.48528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 7.95, "quote_volume": 18.62685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 2.34, "high": 2.34, "low": 2.337, "close": 2.337, "volume": 94.72, "quote_volume": 221.49825, "trades": 5, "taker_buy_volume": 44.08, "taker_buy_quote": 103.01496}, {"ts": 1771319460000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319580000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319640000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319820000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319880000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 2.342, "high": 2.347, "low": 2.342, "close": 2.347, "volume": 243.35, "quote_volume": 570.4399, "trades": 13, "taker_buy_volume": 243.35, "taker_buy_quote": 570.4399}, {"ts": 1771320060000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320480000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320540000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320660000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320720000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 6.59, "quote_volume": 15.47991, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 15.47991}, {"ts": 1771321620000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321860000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321920000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 6.01, "quote_volume": 14.14754, "trades": 1, "taker_buy_volume": 6.01, "taker_buy_quote": 14.14754}, {"ts": 1771322040000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 177.31, "quote_volume": 417.75017, "trades": 2, "taker_buy_volume": 177.31, "taker_buy_quote": 417.75017}, {"ts": 1771322100000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 17.01, "quote_volume": 40.10958, "trades": 4, "taker_buy_volume": 17.01, "taker_buy_quote": 40.10958}, {"ts": 1771322160000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 5.71, "quote_volume": 13.4756, "trades": 2, "taker_buy_volume": 5.71, "taker_buy_quote": 13.4756}, {"ts": 1771322280000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 2.356, "high": 2.356, "low": 2.355, "close": 2.355, "volume": 159.15, "quote_volume": 374.83351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 42.81, "quote_volume": 100.90317, "trades": 2, "taker_buy_volume": 42.81, "taker_buy_quote": 100.90317}, {"ts": 1771322580000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 358.19, "quote_volume": 845.3284, "trades": 4, "taker_buy_volume": 358.19, "taker_buy_quote": 845.3284}, {"ts": 1771322640000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 2.28, "quote_volume": 5.38764, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 5.38764}, {"ts": 1771323180000, "open": 2.362, "high": 2.363, "low": 2.362, "close": 2.363, "volume": 46.53, "quote_volume": 109.91227, "trades": 4, "taker_buy_volume": 46.53, "taker_buy_quote": 109.91227}, {"ts": 1771323240000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 26.97, "quote_volume": 63.67617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 2.356, "high": 2.356, "low": 2.352, "close": 2.355, "volume": 229.37, "quote_volume": 540.01508, "trades": 10, "taker_buy_volume": 119.22, "taker_buy_quote": 280.72152}, {"ts": 1771323420000, "open": 2.356, "high": 2.358, "low": 2.356, "close": 2.358, "volume": 282.81, "quote_volume": 666.56109, "trades": 4, "taker_buy_volume": 282.81, "taker_buy_quote": 666.56109}, {"ts": 1771323480000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323540000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323660000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 95.54, "quote_volume": 225.09224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 2.353, "high": 2.353, "low": 2.349, "close": 2.349, "volume": 521.8, "quote_volume": 1226.30478, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 2.351, "high": 2.351, "low": 2.349, "close": 2.349, "volume": 17.45, "quote_volume": 41.00297, "trades": 3, "taker_buy_volume": 17.45, "taker_buy_quote": 41.00297}, {"ts": 1771324260000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324560000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 5.05, "quote_volume": 11.8473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324620000, "open": 2.348, "high": 2.35, "low": 2.348, "close": 2.35, "volume": 202.98, "quote_volume": 476.85756, "trades": 6, "taker_buy_volume": 202.98, "taker_buy_quote": 476.85756}, {"ts": 1771324680000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324740000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 22.54, "quote_volume": 52.99154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324980000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 22.99, "quote_volume": 54.00351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325160000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325280000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 9.33, "quote_volume": 21.94416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325460000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325580000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325700000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325760000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 26.88, "quote_volume": 63.27552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326060000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326120000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 5.35, "quote_volume": 12.6153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326180000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326240000, "open": 2.354, "high": 2.356, "low": 2.353, "close": 2.356, "volume": 105.06, "quote_volume": 247.27442, "trades": 4, "taker_buy_volume": 10.04, "taker_buy_quote": 23.65424}, {"ts": 1771326300000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 7.0, "quote_volume": 16.492, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 16.492}, {"ts": 1771326360000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 2.356, "high": 2.356, "low": 2.355, "close": 2.355, "volume": 54.43, "quote_volume": 128.1869, "trades": 6, "taker_buy_volume": 4.25, "taker_buy_quote": 10.013}, {"ts": 1771326480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 2.26, "quote_volume": 5.3336, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 5.3336}, {"ts": 1771326720000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 141.94, "quote_volume": 334.69452, "trades": 2, "taker_buy_volume": 38.12, "taker_buy_quote": 89.88696}, {"ts": 1771326780000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326840000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 21.48, "quote_volume": 50.60688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326960000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 63.93, "quote_volume": 150.58096, "trades": 2, "taker_buy_volume": 63.93, "taker_buy_quote": 150.58096}, {"ts": 1771327020000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 15.2, "quote_volume": 35.8112, "trades": 4, "taker_buy_volume": 15.2, "taker_buy_quote": 35.8112}, {"ts": 1771327080000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327140000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327200000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327260000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327320000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 9.58, "quote_volume": 22.6088, "trades": 2, "taker_buy_volume": 9.58, "taker_buy_quote": 22.6088}, {"ts": 1771327380000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327500000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327560000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 17.04, "quote_volume": 40.19736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327740000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327800000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327860000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 2.68, "quote_volume": 6.32748, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 6.32748}, {"ts": 1771327980000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328100000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328280000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328340000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328400000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328580000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 2.35, "high": 2.352, "low": 2.349, "close": 2.352, "volume": 228.19, "quote_volume": 536.26983, "trades": 6, "taker_buy_volume": 32.5, "taker_buy_quote": 76.44}, {"ts": 1771328940000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329060000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 2.352, "high": 2.353, "low": 2.352, "close": 2.353, "volume": 49.14, "quote_volume": 115.5883, "trades": 2, "taker_buy_volume": 49.14, "taker_buy_quote": 115.5883}, {"ts": 1771329180000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 38.12, "quote_volume": 89.73448, "trades": 1, "taker_buy_volume": 38.12, "taker_buy_quote": 89.73448}, {"ts": 1771329300000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 12.12, "quote_volume": 28.5426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329360000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 9.09, "quote_volume": 21.40695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329660000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329720000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329960000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330020000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 19.84, "quote_volume": 46.80256, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 46.80256}, {"ts": 1771330080000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330320000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330380000, "open": 2.359, "high": 2.361, "low": 2.359, "close": 2.361, "volume": 207.62, "quote_volume": 490.03539, "trades": 6, "taker_buy_volume": 207.62, "taker_buy_quote": 490.03539}, {"ts": 1771330440000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330500000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330560000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330620000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330680000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.364, "volume": 26.41, "quote_volume": 62.42751, "trades": 4, "taker_buy_volume": 5.73, "taker_buy_quote": 13.53999}, {"ts": 1771330740000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330800000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330980000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331040000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331220000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331280000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 2.365, "high": 2.366, "low": 2.365, "close": 2.366, "volume": 148.3, "quote_volume": 350.73601, "trades": 2, "taker_buy_volume": 148.3, "taker_buy_quote": 350.73601}, {"ts": 1771331400000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 3.38, "quote_volume": 7.99032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331520000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331580000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331700000, "open": 2.364, "high": 2.364, "low": 2.357, "close": 2.36, "volume": 2046.36, "quote_volume": 4829.35889, "trades": 26, "taker_buy_volume": 46.36, "taker_buy_quote": 109.37148}, {"ts": 1771331760000, "open": 2.359, "high": 2.359, "low": 2.356, "close": 2.356, "volume": 174.87, "quote_volume": 412.35519, "trades": 15, "taker_buy_volume": 73.46, "taker_buy_quote": 173.18225}, {"ts": 1771331820000, "open": 2.355, "high": 2.355, "low": 2.352, "close": 2.352, "volume": 604.82, "quote_volume": 1423.76226, "trades": 33, "taker_buy_volume": 56.43, "taker_buy_quote": 132.77979}, {"ts": 1771331880000, "open": 2.351, "high": 2.354, "low": 2.35, "close": 2.353, "volume": 319.89, "quote_volume": 752.72398, "trades": 35, "taker_buy_volume": 115.95, "taker_buy_quote": 272.89147}, {"ts": 1771331940000, "open": 2.353, "high": 2.353, "low": 2.35, "close": 2.35, "volume": 238.54, "quote_volume": 560.91305, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332000000, "open": 2.35, "high": 2.352, "low": 2.348, "close": 2.349, "volume": 404.51, "quote_volume": 950.48519, "trades": 26, "taker_buy_volume": 89.71, "taker_buy_quote": 210.9397}, {"ts": 1771332060000, "open": 2.349, "high": 2.349, "low": 2.343, "close": 2.346, "volume": 299.22, "quote_volume": 702.09723, "trades": 30, "taker_buy_volume": 28.0, "taker_buy_quote": 65.688}, {"ts": 1771332120000, "open": 2.344, "high": 2.344, "low": 2.343, "close": 2.344, "volume": 223.63, "quote_volume": 524.15543, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332180000, "open": 2.344, "high": 2.344, "low": 2.343, "close": 2.343, "volume": 245.38, "quote_volume": 575.00609, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332240000, "open": 2.343, "high": 2.346, "low": 2.342, "close": 2.342, "volume": 358.86, "quote_volume": 840.84924, "trades": 24, "taker_buy_volume": 89.92, "taker_buy_quote": 210.91301}, {"ts": 1771332300000, "open": 2.344, "high": 2.344, "low": 2.338, "close": 2.338, "volume": 231.37, "quote_volume": 541.69182, "trades": 23, "taker_buy_volume": 45.54, "taker_buy_quote": 106.74576}, {"ts": 1771332360000, "open": 2.338, "high": 2.342, "low": 2.336, "close": 2.34, "volume": 409.02, "quote_volume": 956.44526, "trades": 30, "taker_buy_volume": 144.03, "taker_buy_quote": 336.99318}, {"ts": 1771332420000, "open": 2.337, "high": 2.34, "low": 2.337, "close": 2.337, "volume": 327.57, "quote_volume": 765.7855, "trades": 25, "taker_buy_volume": 93.23, "taker_buy_quote": 218.06968}, {"ts": 1771332480000, "open": 2.337, "high": 2.337, "low": 2.336, "close": 2.337, "volume": 245.28, "quote_volume": 573.15235, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 2.337, "high": 2.339, "low": 2.335, "close": 2.337, "volume": 297.64, "quote_volume": 695.59026, "trades": 27, "taker_buy_volume": 67.79, "taker_buy_quote": 158.56081}, {"ts": 1771332600000, "open": 2.335, "high": 2.339, "low": 2.332, "close": 2.333, "volume": 360.98, "quote_volume": 843.17793, "trades": 24, "taker_buy_volume": 135.23, "taker_buy_quote": 316.16525}, {"ts": 1771332660000, "open": 2.333, "high": 2.335, "low": 2.331, "close": 2.331, "volume": 270.91, "quote_volume": 631.76976, "trades": 30, "taker_buy_volume": 10.77, "taker_buy_quote": 25.14795}, {"ts": 1771332720000, "open": 2.331, "high": 2.333, "low": 2.33, "close": 2.33, "volume": 313.81, "quote_volume": 731.45258, "trades": 29, "taker_buy_volume": 51.74, "taker_buy_quote": 120.68189}, {"ts": 1771332780000, "open": 2.33, "high": 2.332, "low": 2.327, "close": 2.329, "volume": 702.35, "quote_volume": 1636.15556, "trades": 38, "taker_buy_volume": 305.54, "taker_buy_quote": 712.17432}, {"ts": 1771332840000, "open": 2.329, "high": 2.338, "low": 2.329, "close": 2.336, "volume": 974.63, "quote_volume": 2273.58853, "trades": 92, "taker_buy_volume": 636.67, "taker_buy_quote": 1485.68656}, {"ts": 1771332900000, "open": 2.336, "high": 2.346, "low": 2.332, "close": 2.345, "volume": 1107.25, "quote_volume": 2592.04084, "trades": 92, "taker_buy_volume": 795.61, "taker_buy_quote": 1864.42471}, {"ts": 1771332960000, "open": 2.345, "high": 2.348, "low": 2.341, "close": 2.341, "volume": 436.28, "quote_volume": 1022.5665, "trades": 40, "taker_buy_volume": 23.08, "taker_buy_quote": 54.19184}, {"ts": 1771333020000, "open": 2.345, "high": 2.346, "low": 2.338, "close": 2.339, "volume": 478.25, "quote_volume": 1119.65713, "trades": 53, "taker_buy_volume": 130.55, "taker_buy_quote": 305.90228}, {"ts": 1771333080000, "open": 2.339, "high": 2.342, "low": 2.335, "close": 2.34, "volume": 714.87, "quote_volume": 1671.23577, "trades": 50, "taker_buy_volume": 270.87, "taker_buy_quote": 633.81667}, {"ts": 1771333140000, "open": 2.337, "high": 2.342, "low": 2.336, "close": 2.339, "volume": 569.02, "quote_volume": 1330.48723, "trades": 56, "taker_buy_volume": 179.7, "taker_buy_quote": 420.52802}, {"ts": 1771333200000, "open": 2.343, "high": 2.345, "low": 2.34, "close": 2.341, "volume": 427.81, "quote_volume": 1001.73611, "trades": 42, "taker_buy_volume": 73.85, "taker_buy_quote": 173.12464}, {"ts": 1771333260000, "open": 2.339, "high": 2.343, "low": 2.339, "close": 2.343, "volume": 552.74, "quote_volume": 1293.48758, "trades": 51, "taker_buy_volume": 111.31, "taker_buy_quote": 260.72352}, {"ts": 1771333320000, "open": 2.339, "high": 2.345, "low": 2.339, "close": 2.343, "volume": 599.37, "quote_volume": 1403.69819, "trades": 47, "taker_buy_volume": 260.41, "taker_buy_quote": 610.13776}, {"ts": 1771333380000, "open": 2.343, "high": 2.343, "low": 2.338, "close": 2.338, "volume": 427.32, "quote_volume": 1000.03172, "trades": 38, "taker_buy_volume": 27.55, "taker_buy_quote": 64.49455}, {"ts": 1771333440000, "open": 2.338, "high": 2.34, "low": 2.335, "close": 2.335, "volume": 486.36, "quote_volume": 1136.52576, "trades": 46, "taker_buy_volume": 42.38, "taker_buy_quote": 99.13542}, {"ts": 1771333500000, "open": 2.337, "high": 2.337, "low": 2.331, "close": 2.332, "volume": 749.16, "quote_volume": 1748.27747, "trades": 44, "taker_buy_volume": 353.77, "taker_buy_quote": 826.09057}, {"ts": 1771333560000, "open": 2.332, "high": 2.337, "low": 2.332, "close": 2.334, "volume": 554.0, "quote_volume": 1293.11281, "trades": 41, "taker_buy_volume": 153.79, "taker_buy_quote": 359.31806}, {"ts": 1771333620000, "open": 2.335, "high": 2.34, "low": 2.334, "close": 2.336, "volume": 787.33, "quote_volume": 1839.93344, "trades": 57, "taker_buy_volume": 332.51, "taker_buy_quote": 777.43733}, {"ts": 1771333680000, "open": 2.335, "high": 2.346, "low": 2.335, "close": 2.345, "volume": 557.32, "quote_volume": 1304.72504, "trades": 66, "taker_buy_volume": 289.07, "taker_buy_quote": 676.97153}, {"ts": 1771333740000, "open": 2.343, "high": 2.343, "low": 2.336, "close": 2.341, "volume": 691.16, "quote_volume": 1616.92129, "trades": 67, "taker_buy_volume": 189.16, "taker_buy_quote": 442.60522}, {"ts": 1771333800000, "open": 2.339, "high": 2.344, "low": 2.338, "close": 2.341, "volume": 625.49, "quote_volume": 1464.66679, "trades": 54, "taker_buy_volume": 265.04, "taker_buy_quote": 621.14422}, {"ts": 1771333860000, "open": 2.341, "high": 2.346, "low": 2.34, "close": 2.342, "volume": 381.95, "quote_volume": 894.95265, "trades": 56, "taker_buy_volume": 120.62, "taker_buy_quote": 282.88513}, {"ts": 1771333920000, "open": 2.342, "high": 2.347, "low": 2.341, "close": 2.344, "volume": 593.67, "quote_volume": 1391.23443, "trades": 90, "taker_buy_volume": 213.41, "taker_buy_quote": 500.46274}, {"ts": 1771333980000, "open": 2.343, "high": 2.347, "low": 2.343, "close": 2.347, "volume": 522.11, "quote_volume": 1224.10498, "trades": 49, "taker_buy_volume": 153.49, "taker_buy_quote": 360.16813}, {"ts": 1771334040000, "open": 2.344, "high": 2.347, "low": 2.342, "close": 2.344, "volume": 524.08, "quote_volume": 1228.40403, "trades": 51, "taker_buy_volume": 120.93, "taker_buy_quote": 283.70618}, {"ts": 1771334100000, "open": 2.344, "high": 2.347, "low": 2.343, "close": 2.344, "volume": 375.65, "quote_volume": 880.62542, "trades": 28, "taker_buy_volume": 102.91, "taker_buy_quote": 241.46275}, {"ts": 1771334160000, "open": 2.344, "high": 2.347, "low": 2.343, "close": 2.343, "volume": 652.97, "quote_volume": 1530.4169, "trades": 59, "taker_buy_volume": 169.92, "taker_buy_quote": 398.40905}, {"ts": 1771334220000, "open": 2.344, "high": 2.354, "low": 2.343, "close": 2.349, "volume": 585.82, "quote_volume": 1375.15174, "trades": 105, "taker_buy_volume": 249.08, "taker_buy_quote": 585.34592}, {"ts": 1771334280000, "open": 2.352, "high": 2.355, "low": 2.351, "close": 2.351, "volume": 406.9, "quote_volume": 957.42656, "trades": 62, "taker_buy_volume": 153.26, "taker_buy_quote": 360.74831}, {"ts": 1771334340000, "open": 2.351, "high": 2.361, "low": 2.346, "close": 2.361, "volume": 2511.66, "quote_volume": 5909.6801, "trades": 156, "taker_buy_volume": 2295.87, "taker_buy_quote": 5403.03144}, {"ts": 1771334400000, "open": 2.36, "high": 2.372, "low": 2.36, "close": 2.364, "volume": 1065.27, "quote_volume": 2521.13264, "trades": 97, "taker_buy_volume": 712.67, "taker_buy_quote": 1686.69027}, {"ts": 1771334460000, "open": 2.367, "high": 2.367, "low": 2.358, "close": 2.359, "volume": 489.28, "quote_volume": 1155.80017, "trades": 61, "taker_buy_volume": 111.22, "taker_buy_quote": 262.5989}, {"ts": 1771334520000, "open": 2.359, "high": 2.364, "low": 2.356, "close": 2.36, "volume": 578.59, "quote_volume": 1365.32983, "trades": 83, "taker_buy_volume": 236.41, "taker_buy_quote": 558.19623}, {"ts": 1771334580000, "open": 2.36, "high": 2.363, "low": 2.355, "close": 2.363, "volume": 643.51, "quote_volume": 1517.85054, "trades": 74, "taker_buy_volume": 281.29, "taker_buy_quote": 663.71858}, {"ts": 1771334640000, "open": 2.359, "high": 2.363, "low": 2.358, "close": 2.36, "volume": 490.91, "quote_volume": 1158.39137, "trades": 57, "taker_buy_volume": 135.28, "taker_buy_quote": 319.4511}, {"ts": 1771334700000, "open": 2.36, "high": 2.363, "low": 2.358, "close": 2.36, "volume": 363.92, "quote_volume": 859.13421, "trades": 33, "taker_buy_volume": 46.12, "taker_buy_quote": 108.98156}, {"ts": 1771334760000, "open": 2.358, "high": 2.361, "low": 2.354, "close": 2.356, "volume": 621.4, "quote_volume": 1464.804, "trades": 50, "taker_buy_volume": 202.61, "taker_buy_quote": 477.95146}, {"ts": 1771334820000, "open": 2.357, "high": 2.357, "low": 2.353, "close": 2.353, "volume": 453.86, "quote_volume": 1068.914, "trades": 47, "taker_buy_volume": 47.56, "taker_buy_quote": 112.09892}, {"ts": 1771334880000, "open": 2.356, "high": 2.359, "low": 2.354, "close": 2.356, "volume": 451.19, "quote_volume": 1063.07524, "trades": 55, "taker_buy_volume": 140.47, "taker_buy_quote": 331.21247}, {"ts": 1771334940000, "open": 2.356, "high": 2.357, "low": 2.351, "close": 2.354, "volume": 521.81, "quote_volume": 1228.20841, "trades": 63, "taker_buy_volume": 72.91, "taker_buy_quote": 171.78661}, {"ts": 1771335000000, "open": 2.354, "high": 2.358, "low": 2.353, "close": 2.355, "volume": 369.63, "quote_volume": 870.35381, "trades": 36, "taker_buy_volume": 29.77, "taker_buy_quote": 70.19766}, {"ts": 1771335060000, "open": 2.355, "high": 2.359, "low": 2.353, "close": 2.353, "volume": 406.71, "quote_volume": 957.97715, "trades": 46, "taker_buy_volume": 50.14, "taker_buy_quote": 118.23278}, {"ts": 1771335120000, "open": 2.355, "high": 2.359, "low": 2.353, "close": 2.356, "volume": 651.7, "quote_volume": 1535.42751, "trades": 95, "taker_buy_volume": 279.43, "taker_buy_quote": 658.60671}, {"ts": 1771335180000, "open": 2.356, "high": 2.356, "low": 2.353, "close": 2.353, "volume": 459.47, "quote_volume": 1081.72862, "trades": 40, "taker_buy_volume": 128.13, "taker_buy_quote": 301.83616}, {"ts": 1771335240000, "open": 2.353, "high": 2.353, "low": 2.35, "close": 2.35, "volume": 536.57, "quote_volume": 1261.73713, "trades": 47, "taker_buy_volume": 72.58, "taker_buy_quote": 170.75715}, {"ts": 1771335300000, "open": 2.35, "high": 2.353, "low": 2.348, "close": 2.348, "volume": 403.28, "quote_volume": 947.85112, "trades": 51, "taker_buy_volume": 85.38, "taker_buy_quote": 200.84132}, {"ts": 1771335360000, "open": 2.348, "high": 2.351, "low": 2.347, "close": 2.347, "volume": 536.29, "quote_volume": 1259.22247, "trades": 51, "taker_buy_volume": 67.88, "taker_buy_quote": 159.55285}, {"ts": 1771335420000, "open": 2.347, "high": 2.353, "low": 2.346, "close": 2.351, "volume": 571.37, "quote_volume": 1342.35431, "trades": 62, "taker_buy_volume": 254.67, "taker_buy_quote": 598.78373}, {"ts": 1771335480000, "open": 2.35, "high": 2.358, "low": 2.348, "close": 2.357, "volume": 941.12, "quote_volume": 2215.04608, "trades": 138, "taker_buy_volume": 653.03, "taker_buy_quote": 1537.85855}, {"ts": 1771335540000, "open": 2.354, "high": 2.359, "low": 2.352, "close": 2.352, "volume": 527.98, "quote_volume": 1243.19307, "trades": 74, "taker_buy_volume": 261.26, "taker_buy_quote": 615.51615}, {"ts": 1771335600000, "open": 2.353, "high": 2.353, "low": 2.345, "close": 2.347, "volume": 455.24, "quote_volume": 1068.86237, "trades": 52, "taker_buy_volume": 57.28, "taker_buy_quote": 134.59112}, {"ts": 1771335660000, "open": 2.348, "high": 2.35, "low": 2.344, "close": 2.344, "volume": 458.27, "quote_volume": 1075.34121, "trades": 53, "taker_buy_volume": 73.87, "taker_buy_quote": 173.50394}, {"ts": 1771335720000, "open": 2.345, "high": 2.354, "low": 2.344, "close": 2.351, "volume": 983.6, "quote_volume": 2311.41281, "trades": 103, "taker_buy_volume": 765.25, "taker_buy_quote": 1798.84154}, {"ts": 1771335780000, "open": 2.351, "high": 2.354, "low": 2.35, "close": 2.35, "volume": 488.28, "quote_volume": 1148.14324, "trades": 51, "taker_buy_volume": 47.36, "taker_buy_quote": 111.48544}, {"ts": 1771335840000, "open": 2.35, "high": 2.354, "low": 2.345, "close": 2.348, "volume": 846.04, "quote_volume": 1987.94289, "trades": 67, "taker_buy_volume": 370.01, "taker_buy_quote": 870.11738}, {"ts": 1771335900000, "open": 2.349, "high": 2.352, "low": 2.346, "close": 2.347, "volume": 378.53, "quote_volume": 888.9198, "trades": 61, "taker_buy_volume": 50.6, "taker_buy_quote": 118.9931}, {"ts": 1771335960000, "open": 2.348, "high": 2.349, "low": 2.341, "close": 2.345, "volume": 806.58, "quote_volume": 1891.84448, "trades": 92, "taker_buy_volume": 444.46, "taker_buy_quote": 1042.80667}, {"ts": 1771336020000, "open": 2.345, "high": 2.349, "low": 2.342, "close": 2.343, "volume": 405.84, "quote_volume": 951.66958, "trades": 48, "taker_buy_volume": 79.28, "taker_buy_quote": 186.04111}, {"ts": 1771336080000, "open": 2.344, "high": 2.346, "low": 2.342, "close": 2.342, "volume": 449.65, "quote_volume": 1053.49501, "trades": 57, "taker_buy_volume": 27.23, "taker_buy_quote": 63.85435}, {"ts": 1771336140000, "open": 2.342, "high": 2.347, "low": 2.34, "close": 2.346, "volume": 710.88, "quote_volume": 1665.89255, "trades": 80, "taker_buy_volume": 375.41, "taker_buy_quote": 880.25786}, {"ts": 1771336200000, "open": 2.342, "high": 2.357, "low": 2.341, "close": 2.354, "volume": 1613.33, "quote_volume": 3790.81047, "trades": 182, "taker_buy_volume": 1195.63, "taker_buy_quote": 2810.41222}, {"ts": 1771336260000, "open": 2.352, "high": 2.359, "low": 2.351, "close": 2.354, "volume": 404.78, "quote_volume": 953.46259, "trades": 64, "taker_buy_volume": 200.09, "taker_buy_quote": 471.70653}, {"ts": 1771336320000, "open": 2.355, "high": 2.36, "low": 2.353, "close": 2.353, "volume": 655.53, "quote_volume": 1544.81025, "trades": 83, "taker_buy_volume": 327.02, "taker_buy_quote": 771.05733}, {"ts": 1771336380000, "open": 2.353, "high": 2.359, "low": 2.351, "close": 2.351, "volume": 510.37, "quote_volume": 1201.83186, "trades": 53, "taker_buy_volume": 178.7, "taker_buy_quote": 421.15929}, {"ts": 1771336440000, "open": 2.355, "high": 2.358, "low": 2.351, "close": 2.355, "volume": 604.27, "quote_volume": 1422.66817, "trades": 83, "taker_buy_volume": 286.69, "taker_buy_quote": 675.45723}, {"ts": 1771336500000, "open": 2.355, "high": 2.359, "low": 2.352, "close": 2.354, "volume": 655.75, "quote_volume": 1544.67648, "trades": 95, "taker_buy_volume": 387.67, "taker_buy_quote": 913.68378}, {"ts": 1771336560000, "open": 2.355, "high": 2.358, "low": 2.352, "close": 2.353, "volume": 626.92, "quote_volume": 1476.36584, "trades": 75, "taker_buy_volume": 253.92, "taker_buy_quote": 598.44753}, {"ts": 1771336620000, "open": 2.356, "high": 2.357, "low": 2.349, "close": 2.35, "volume": 608.0, "quote_volume": 1430.3435, "trades": 93, "taker_buy_volume": 277.93, "taker_buy_quote": 654.3036}, {"ts": 1771336680000, "open": 2.353, "high": 2.353, "low": 2.346, "close": 2.349, "volume": 416.57, "quote_volume": 978.46602, "trades": 54, "taker_buy_volume": 133.44, "taker_buy_quote": 313.54703}, {"ts": 1771336740000, "open": 2.349, "high": 2.351, "low": 2.345, "close": 2.349, "volume": 706.84, "quote_volume": 1659.96305, "trades": 96, "taker_buy_volume": 458.91, "taker_buy_quote": 1078.17263}, {"ts": 1771336800000, "open": 2.346, "high": 2.352, "low": 2.345, "close": 2.348, "volume": 1009.32, "quote_volume": 2369.69433, "trades": 92, "taker_buy_volume": 511.14, "taker_buy_quote": 1200.51655}, {"ts": 1771336860000, "open": 2.35, "high": 2.353, "low": 2.349, "close": 2.35, "volume": 477.31, "quote_volume": 1121.86812, "trades": 67, "taker_buy_volume": 132.9, "taker_buy_quote": 312.64847}, {"ts": 1771336920000, "open": 2.354, "high": 2.354, "low": 2.348, "close": 2.348, "volume": 307.73, "quote_volume": 723.08015, "trades": 39, "taker_buy_volume": 10.3, "taker_buy_quote": 24.2462}, {"ts": 1771336980000, "open": 2.351, "high": 2.353, "low": 2.347, "close": 2.349, "volume": 569.56, "quote_volume": 1338.37341, "trades": 76, "taker_buy_volume": 194.62, "taker_buy_quote": 457.71853}, {"ts": 1771337040000, "open": 2.349, "high": 2.353, "low": 2.347, "close": 2.35, "volume": 575.21, "quote_volume": 1351.78792, "trades": 70, "taker_buy_volume": 186.55, "taker_buy_quote": 438.78609}, {"ts": 1771337100000, "open": 2.35, "high": 2.355, "low": 2.349, "close": 2.351, "volume": 541.21, "quote_volume": 1273.13565, "trades": 90, "taker_buy_volume": 249.16, "taker_buy_quote": 586.39767}, {"ts": 1771337160000, "open": 2.352, "high": 2.359, "low": 2.348, "close": 2.359, "volume": 689.09, "quote_volume": 1621.87698, "trades": 125, "taker_buy_volume": 422.76, "taker_buy_quote": 995.798}, {"ts": 1771337220000, "open": 2.358, "high": 2.359, "low": 2.351, "close": 2.353, "volume": 496.34, "quote_volume": 1169.37215, "trades": 61, "taker_buy_volume": 190.99, "taker_buy_quote": 450.19581}, {"ts": 1771337280000, "open": 2.354, "high": 2.355, "low": 2.349, "close": 2.352, "volume": 516.17, "quote_volume": 1214.21847, "trades": 69, "taker_buy_volume": 141.7, "taker_buy_quote": 333.60694}, {"ts": 1771337340000, "open": 2.352, "high": 2.355, "low": 2.35, "close": 2.355, "volume": 558.63, "quote_volume": 1314.03279, "trades": 74, "taker_buy_volume": 93.68, "taker_buy_quote": 220.58276}, {"ts": 1771337400000, "open": 2.353, "high": 2.356, "low": 2.351, "close": 2.353, "volume": 401.33, "quote_volume": 944.4077, "trades": 56, "taker_buy_volume": 160.3, "taker_buy_quote": 377.46537}, {"ts": 1771337460000, "open": 2.353, "high": 2.357, "low": 2.351, "close": 2.357, "volume": 687.67, "quote_volume": 1618.78979, "trades": 91, "taker_buy_volume": 285.18, "taker_buy_quote": 671.79972}, {"ts": 1771337520000, "open": 2.355, "high": 2.357, "low": 2.352, "close": 2.356, "volume": 511.82, "quote_volume": 1205.17827, "trades": 88, "taker_buy_volume": 92.3, "taker_buy_quote": 217.46826}, {"ts": 1771337580000, "open": 2.356, "high": 2.359, "low": 2.354, "close": 2.356, "volume": 499.7, "quote_volume": 1177.24279, "trades": 74, "taker_buy_volume": 67.93, "taker_buy_quote": 160.18112}, {"ts": 1771337640000, "open": 2.357, "high": 2.359, "low": 2.353, "close": 2.355, "volume": 490.83, "quote_volume": 1156.1086, "trades": 106, "taker_buy_volume": 108.66, "taker_buy_quote": 256.07788}, {"ts": 1771337700000, "open": 2.356, "high": 2.36, "low": 2.354, "close": 2.355, "volume": 474.44, "quote_volume": 1118.17797, "trades": 97, "taker_buy_volume": 207.83, "taker_buy_quote": 490.0524}, {"ts": 1771337760000, "open": 2.357, "high": 2.361, "low": 2.357, "close": 2.359, "volume": 547.55, "quote_volume": 1291.45057, "trades": 129, "taker_buy_volume": 211.78, "taker_buy_quote": 499.51733}, {"ts": 1771337820000, "open": 2.359, "high": 2.359, "low": 2.354, "close": 2.354, "volume": 473.56, "quote_volume": 1115.99441, "trades": 90, "taker_buy_volume": 52.44, "taker_buy_quote": 123.6447}, {"ts": 1771337880000, "open": 2.356, "high": 2.362, "low": 2.354, "close": 2.359, "volume": 418.34, "quote_volume": 987.25497, "trades": 82, "taker_buy_volume": 160.57, "taker_buy_quote": 379.05685}, {"ts": 1771337940000, "open": 2.36, "high": 2.367, "low": 2.356, "close": 2.357, "volume": 607.11, "quote_volume": 1433.65969, "trades": 96, "taker_buy_volume": 202.32, "taker_buy_quote": 478.34523}, {"ts": 1771338000000, "open": 2.357, "high": 2.358, "low": 2.355, "close": 2.356, "volume": 462.31, "quote_volume": 1089.51822, "trades": 90, "taker_buy_volume": 17.95, "taker_buy_quote": 42.3261}, {"ts": 1771338060000, "open": 2.357, "high": 2.357, "low": 2.35, "close": 2.35, "volume": 481.25, "quote_volume": 1132.43363, "trades": 57, "taker_buy_volume": 79.26, "taker_buy_quote": 186.60091}, {"ts": 1771338120000, "open": 2.354, "high": 2.354, "low": 2.35, "close": 2.353, "volume": 490.66, "quote_volume": 1154.1769, "trades": 75, "taker_buy_volume": 45.74, "taker_buy_quote": 107.67196}, {"ts": 1771338180000, "open": 2.353, "high": 2.354, "low": 2.347, "close": 2.354, "volume": 584.65, "quote_volume": 1374.44069, "trades": 98, "taker_buy_volume": 126.87, "taker_buy_quote": 298.46311}, {"ts": 1771338240000, "open": 2.351, "high": 2.354, "low": 2.349, "close": 2.353, "volume": 414.63, "quote_volume": 975.06125, "trades": 71, "taker_buy_volume": 87.01, "taker_buy_quote": 204.76996}, {"ts": 1771338300000, "open": 2.351, "high": 2.354, "low": 2.349, "close": 2.352, "volume": 474.25, "quote_volume": 1115.09582, "trades": 87, "taker_buy_volume": 53.54, "taker_buy_quote": 126.00509}, {"ts": 1771338360000, "open": 2.353, "high": 2.354, "low": 2.348, "close": 2.348, "volume": 396.72, "quote_volume": 932.42506, "trades": 80, "taker_buy_volume": 12.12, "taker_buy_quote": 28.52286}, {"ts": 1771338420000, "open": 2.348, "high": 2.353, "low": 2.346, "close": 2.347, "volume": 419.42, "quote_volume": 985.43158, "trades": 77, "taker_buy_volume": 48.59, "taker_buy_quote": 114.28395}, {"ts": 1771338480000, "open": 2.347, "high": 2.349, "low": 2.345, "close": 2.345, "volume": 479.16, "quote_volume": 1124.22625, "trades": 72, "taker_buy_volume": 30.7, "taker_buy_quote": 72.10911}, {"ts": 1771338540000, "open": 2.346, "high": 2.346, "low": 2.341, "close": 2.341, "volume": 432.22, "quote_volume": 1012.75425, "trades": 32, "taker_buy_volume": 16.78, "taker_buy_quote": 39.3491}, {"ts": 1771338600000, "open": 2.344, "high": 2.344, "low": 2.338, "close": 2.339, "volume": 427.05, "quote_volume": 999.26809, "trades": 67, "taker_buy_volume": 32.48, "taker_buy_quote": 76.07458}, {"ts": 1771338660000, "open": 2.339, "high": 2.346, "low": 2.336, "close": 2.343, "volume": 626.07, "quote_volume": 1466.01785, "trades": 106, "taker_buy_volume": 153.76, "taker_buy_quote": 360.03489}, {"ts": 1771338720000, "open": 2.343, "high": 2.344, "low": 2.336, "close": 2.336, "volume": 435.95, "quote_volume": 1019.90589, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338780000, "open": 2.337, "high": 2.346, "low": 2.336, "close": 2.339, "volume": 897.81, "quote_volume": 2101.195, "trades": 96, "taker_buy_volume": 448.55, "taker_buy_quote": 1050.50017}, {"ts": 1771338840000, "open": 2.341, "high": 2.348, "low": 2.34, "close": 2.346, "volume": 351.97, "quote_volume": 825.19397, "trades": 74, "taker_buy_volume": 66.53, "taker_buy_quote": 156.03821}, {"ts": 1771338900000, "open": 2.346, "high": 2.346, "low": 2.336, "close": 2.343, "volume": 1153.65, "quote_volume": 2702.27736, "trades": 109, "taker_buy_volume": 222.47, "taker_buy_quote": 520.87595}, {"ts": 1771338960000, "open": 2.34, "high": 2.344, "low": 2.339, "close": 2.342, "volume": 500.03, "quote_volume": 1170.70092, "trades": 68, "taker_buy_volume": 84.01, "taker_buy_quote": 196.88933}, {"ts": 1771339020000, "open": 2.342, "high": 2.343, "low": 2.338, "close": 2.338, "volume": 461.9, "quote_volume": 1080.98964, "trades": 76, "taker_buy_volume": 33.92, "taker_buy_quote": 79.42889}, {"ts": 1771339080000, "open": 2.341, "high": 2.341, "low": 2.332, "close": 2.334, "volume": 521.44, "quote_volume": 1218.59929, "trades": 83, "taker_buy_volume": 56.2, "taker_buy_quote": 131.29295}, {"ts": 1771339140000, "open": 2.334, "high": 2.342, "low": 2.332, "close": 2.34, "volume": 505.21, "quote_volume": 1179.80806, "trades": 104, "taker_buy_volume": 91.73, "taker_buy_quote": 214.42163}, {"ts": 1771339200000, "open": 2.338, "high": 2.338, "low": 2.328, "close": 2.331, "volume": 494.25, "quote_volume": 1152.43323, "trades": 81, "taker_buy_volume": 45.75, "taker_buy_quote": 106.72896}, {"ts": 1771339260000, "open": 2.329, "high": 2.333, "low": 2.328, "close": 2.333, "volume": 426.53, "quote_volume": 993.73588, "trades": 71, "taker_buy_volume": 94.86, "taker_buy_quote": 221.16287}, {"ts": 1771339320000, "open": 2.33, "high": 2.335, "low": 2.324, "close": 2.324, "volume": 934.45, "quote_volume": 2176.615, "trades": 163, "taker_buy_volume": 205.36, "taker_buy_quote": 478.46245}, {"ts": 1771339380000, "open": 2.33, "high": 2.331, "low": 2.324, "close": 2.325, "volume": 702.73, "quote_volume": 1635.30254, "trades": 74, "taker_buy_volume": 291.39, "taker_buy_quote": 678.39597}, {"ts": 1771339440000, "open": 2.325, "high": 2.329, "low": 2.323, "close": 2.325, "volume": 572.01, "quote_volume": 1330.47383, "trades": 71, "taker_buy_volume": 115.06, "taker_buy_quote": 267.9231}, {"ts": 1771339500000, "open": 2.325, "high": 2.328, "low": 2.322, "close": 2.323, "volume": 551.98, "quote_volume": 1282.9497, "trades": 75, "taker_buy_volume": 65.39, "taker_buy_quote": 152.09686}, {"ts": 1771339560000, "open": 2.323, "high": 2.328, "low": 2.321, "close": 2.322, "volume": 952.33, "quote_volume": 2212.24947, "trades": 101, "taker_buy_volume": 105.41, "taker_buy_quote": 245.10312}, {"ts": 1771339620000, "open": 2.323, "high": 2.323, "low": 2.315, "close": 2.315, "volume": 617.06, "quote_volume": 1431.8849, "trades": 59, "taker_buy_volume": 19.72, "taker_buy_quote": 45.7281}, {"ts": 1771339680000, "open": 2.317, "high": 2.326, "low": 2.315, "close": 2.319, "volume": 817.1, "quote_volume": 1897.22352, "trades": 109, "taker_buy_volume": 394.58, "taker_buy_quote": 916.72046}, {"ts": 1771339740000, "open": 2.32, "high": 2.327, "low": 2.318, "close": 2.327, "volume": 475.0, "quote_volume": 1102.84253, "trades": 74, "taker_buy_volume": 83.2, "taker_buy_quote": 193.4202}, {"ts": 1771339800000, "open": 2.326, "high": 2.327, "low": 2.315, "close": 2.317, "volume": 1762.78, "quote_volume": 4092.18723, "trades": 198, "taker_buy_volume": 430.34, "taker_buy_quote": 997.70197}, {"ts": 1771339860000, "open": 2.317, "high": 2.319, "low": 2.314, "close": 2.317, "volume": 674.13, "quote_volume": 1561.27584, "trades": 78, "taker_buy_volume": 178.04, "taker_buy_quote": 412.70188}, {"ts": 1771339920000, "open": 2.318, "high": 2.324, "low": 2.318, "close": 2.322, "volume": 350.07, "quote_volume": 812.34561, "trades": 48, "taker_buy_volume": 27.05, "taker_buy_quote": 62.83561}, {"ts": 1771339980000, "open": 2.322, "high": 2.324, "low": 2.319, "close": 2.32, "volume": 372.82, "quote_volume": 865.39098, "trades": 58, "taker_buy_volume": 107.24, "taker_buy_quote": 249.14791}, {"ts": 1771340040000, "open": 2.32, "high": 2.33, "low": 2.318, "close": 2.33, "volume": 651.77, "quote_volume": 1515.50764, "trades": 65, "taker_buy_volume": 438.5, "taker_buy_quote": 1020.27375}, {"ts": 1771340100000, "open": 2.328, "high": 2.328, "low": 2.326, "close": 2.326, "volume": 221.77, "quote_volume": 516.0215, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340160000, "open": 2.328, "high": 2.332, "low": 2.326, "close": 2.33, "volume": 448.78, "quote_volume": 1045.41742, "trades": 62, "taker_buy_volume": 178.43, "taker_buy_quote": 415.86732}, {"ts": 1771340220000, "open": 2.332, "high": 2.335, "low": 2.326, "close": 2.328, "volume": 525.3, "quote_volume": 1225.43659, "trades": 105, "taker_buy_volume": 101.97, "taker_buy_quote": 237.81697}, {"ts": 1771340280000, "open": 2.328, "high": 2.342, "low": 2.327, "close": 2.342, "volume": 718.18, "quote_volume": 1677.04349, "trades": 68, "taker_buy_volume": 529.6, "taker_buy_quote": 1237.83602}, {"ts": 1771340340000, "open": 2.339, "high": 2.34, "low": 2.338, "close": 2.339, "volume": 280.34, "quote_volume": 655.60774, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340400000, "open": 2.34, "high": 2.347, "low": 2.338, "close": 2.347, "volume": 610.22, "quote_volume": 1428.79947, "trades": 66, "taker_buy_volume": 384.46, "taker_buy_quote": 900.62813}, {"ts": 1771340460000, "open": 2.348, "high": 2.348, "low": 2.342, "close": 2.342, "volume": 283.46, "quote_volume": 664.18534, "trades": 38, "taker_buy_volume": 11.46, "taker_buy_quote": 26.90808}, {"ts": 1771340520000, "open": 2.341, "high": 2.344, "low": 2.339, "close": 2.342, "volume": 254.81, "quote_volume": 596.61603, "trades": 39, "taker_buy_volume": 38.77, "taker_buy_quote": 90.83693}, {"ts": 1771340580000, "open": 2.344, "high": 2.351, "low": 2.342, "close": 2.351, "volume": 277.8, "quote_volume": 651.57869, "trades": 56, "taker_buy_volume": 85.3, "taker_buy_quote": 200.3363}, {"ts": 1771340640000, "open": 2.351, "high": 2.355, "low": 2.349, "close": 2.354, "volume": 326.66, "quote_volume": 768.3613, "trades": 76, "taker_buy_volume": 32.75, "taker_buy_quote": 77.09445}, {"ts": 1771340700000, "open": 2.354, "high": 2.355, "low": 2.353, "close": 2.354, "volume": 234.51, "quote_volume": 551.98084, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340760000, "open": 2.354, "high": 2.357, "low": 2.352, "close": 2.355, "volume": 303.68, "quote_volume": 715.30372, "trades": 31, "taker_buy_volume": 153.92, "taker_buy_quote": 362.78944}, {"ts": 1771340820000, "open": 2.355, "high": 2.368, "low": 2.354, "close": 2.367, "volume": 289.36, "quote_volume": 683.58293, "trades": 35, "taker_buy_volume": 91.87, "taker_buy_quote": 217.00558}, {"ts": 1771340880000, "open": 2.368, "high": 2.381, "low": 2.368, "close": 2.38, "volume": 423.8, "quote_volume": 1005.49659, "trades": 34, "taker_buy_volume": 355.22, "taker_buy_quote": 842.42922}, {"ts": 1771340940000, "open": 2.38, "high": 2.396, "low": 2.38, "close": 2.381, "volume": 2811.02, "quote_volume": 6715.8717, "trades": 67, "taker_buy_volume": 1264.97, "taker_buy_quote": 3022.84912}, {"ts": 1771341000000, "open": 2.38, "high": 2.395, "low": 2.377, "close": 2.377, "volume": 2298.12, "quote_volume": 5479.68866, "trades": 63, "taker_buy_volume": 1718.78, "taker_buy_quote": 4096.57926}, {"ts": 1771341060000, "open": 2.376, "high": 2.382, "low": 2.376, "close": 2.377, "volume": 558.21, "quote_volume": 1328.31762, "trades": 13, "taker_buy_volume": 512.7, "taker_buy_quote": 1220.10126}, {"ts": 1771341120000, "open": 2.376, "high": 2.38, "low": 2.372, "close": 2.375, "volume": 775.21, "quote_volume": 1842.40167, "trades": 15, "taker_buy_volume": 29.04, "taker_buy_quote": 68.97}, {"ts": 1771341180000, "open": 2.375, "high": 2.375, "low": 2.368, "close": 2.368, "volume": 629.92, "quote_volume": 1494.29347, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341240000, "open": 2.37, "high": 2.37, "low": 2.362, "close": 2.362, "volume": 30.22, "quote_volume": 71.53857, "trades": 8, "taker_buy_volume": 9.14, "taker_buy_quote": 21.6618}, {"ts": 1771341300000, "open": 2.366, "high": 2.373, "low": 2.366, "close": 2.366, "volume": 1124.48, "quote_volume": 2664.473, "trades": 19, "taker_buy_volume": 808.76, "taker_buy_quote": 1917.29942}, {"ts": 1771341360000, "open": 2.367, "high": 2.376, "low": 2.366, "close": 2.37, "volume": 1041.26, "quote_volume": 2468.84877, "trades": 56, "taker_buy_volume": 710.4, "taker_buy_quote": 1684.25077}, {"ts": 1771341420000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 2.37, "high": 2.371, "low": 2.37, "close": 2.371, "volume": 45.91, "quote_volume": 108.84347, "trades": 3, "taker_buy_volume": 45.91, "taker_buy_quote": 108.84347}, {"ts": 1771341540000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 4.57, "quote_volume": 10.82633, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.82633}, {"ts": 1771341600000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 4.57, "quote_volume": 10.84004, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.84004}, {"ts": 1771341660000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341780000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 9.14, "quote_volume": 21.67094, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.67094}, {"ts": 1771341840000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 2.376, "high": 2.376, "low": 2.374, "close": 2.374, "volume": 27.6, "quote_volume": 65.53154, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.85832}, {"ts": 1771341960000, "open": 2.365, "high": 2.367, "low": 2.365, "close": 2.367, "volume": 58.06, "quote_volume": 137.40974, "trades": 5, "taker_buy_volume": 9.14, "taker_buy_quote": 21.6161}, {"ts": 1771342020000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342080000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342140000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 8.43, "quote_volume": 19.98753, "trades": 1, "taker_buy_volume": 8.43, "taker_buy_quote": 19.98753}, {"ts": 1771342200000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342260000, "open": 2.375, "high": 2.375, "low": 2.369, "close": 2.375, "volume": 790.65, "quote_volume": 1876.49777, "trades": 16, "taker_buy_volume": 23.88, "taker_buy_quote": 56.68095}, {"ts": 1771342320000, "open": 2.374, "high": 2.375, "low": 2.374, "close": 2.375, "volume": 13.86, "quote_volume": 32.9096, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 14.155}, {"ts": 1771342380000, "open": 2.37, "high": 2.377, "low": 2.37, "close": 2.377, "volume": 725.56, "quote_volume": 1722.38809, "trades": 29, "taker_buy_volume": 725.56, "taker_buy_quote": 1722.38809}, {"ts": 1771342440000, "open": 2.381, "high": 2.381, "low": 2.38, "close": 2.38, "volume": 848.43, "quote_volume": 2020.10929, "trades": 10, "taker_buy_volume": 57.1, "taker_buy_quote": 135.9551}, {"ts": 1771342500000, "open": 2.38, "high": 2.392, "low": 2.38, "close": 2.388, "volume": 1566.64, "quote_volume": 3740.30616, "trades": 60, "taker_buy_volume": 1151.85, "taker_buy_quote": 2749.97636}, {"ts": 1771342560000, "open": 2.389, "high": 2.39, "low": 2.389, "close": 2.389, "volume": 353.76, "quote_volume": 845.39222, "trades": 10, "taker_buy_volume": 15.24, "taker_buy_quote": 36.4175}, {"ts": 1771342620000, "open": 2.389, "high": 2.389, "low": 2.388, "close": 2.388, "volume": 291.38, "quote_volume": 696.10182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 2.388, "high": 2.391, "low": 2.388, "close": 2.391, "volume": 4.59, "quote_volume": 10.96098, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 10.96098}, {"ts": 1771342740000, "open": 2.387, "high": 2.391, "low": 2.387, "close": 2.391, "volume": 6.66, "quote_volume": 15.90578, "trades": 2, "taker_buy_volume": 6.66, "taker_buy_quote": 15.90578}, {"ts": 1771342800000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 4.57, "quote_volume": 10.9223, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.9223}, {"ts": 1771342860000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 2.392, "high": 2.394, "low": 2.392, "close": 2.394, "volume": 20.75, "quote_volume": 49.64987, "trades": 4, "taker_buy_volume": 20.75, "taker_buy_quote": 49.64987}, {"ts": 1771342980000, "open": 2.396, "high": 2.399, "low": 2.396, "close": 2.396, "volume": 70.88, "quote_volume": 169.90198, "trades": 8, "taker_buy_volume": 27.84, "taker_buy_quote": 66.77814}, {"ts": 1771343040000, "open": 2.399, "high": 2.405, "low": 2.399, "close": 2.404, "volume": 131.3, "quote_volume": 315.58792, "trades": 18, "taker_buy_volume": 20.58, "taker_buy_quote": 49.46946}, {"ts": 1771343100000, "open": 2.406, "high": 2.417, "low": 2.406, "close": 2.416, "volume": 777.44, "quote_volume": 1876.48023, "trades": 23, "taker_buy_volume": 653.15, "taker_buy_quote": 1576.40902}, {"ts": 1771343160000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 131.79, "quote_volume": 317.6139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343220000, "open": 2.405, "high": 2.41, "low": 2.405, "close": 2.41, "volume": 30.34, "quote_volume": 72.99055, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 11.0137}, {"ts": 1771343280000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 9.14, "quote_volume": 22.01826, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.01826}, {"ts": 1771343340000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343400000, "open": 2.415, "high": 2.415, "low": 2.407, "close": 2.408, "volume": 557.28, "quote_volume": 1342.21524, "trades": 12, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771343460000, "open": 2.41, "high": 2.413, "low": 2.41, "close": 2.413, "volume": 42.44, "quote_volume": 102.29933, "trades": 6, "taker_buy_volume": 42.44, "taker_buy_quote": 102.29933}, {"ts": 1771343520000, "open": 2.412, "high": 2.416, "low": 2.412, "close": 2.416, "volume": 279.85, "quote_volume": 675.24801, "trades": 11, "taker_buy_volume": 243.09, "taker_buy_quote": 586.58289}, {"ts": 1771343580000, "open": 2.416, "high": 2.418, "low": 2.415, "close": 2.415, "volume": 428.45, "quote_volume": 1035.39361, "trades": 10, "taker_buy_volume": 406.01, "taker_buy_quote": 981.16287}, {"ts": 1771343640000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343700000, "open": 2.42, "high": 2.423, "low": 2.418, "close": 2.418, "volume": 359.41, "quote_volume": 869.46195, "trades": 9, "taker_buy_volume": 23.08, "taker_buy_quote": 55.87091}, {"ts": 1771343760000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 2.423, "high": 2.424, "low": 2.423, "close": 2.424, "volume": 27.82, "quote_volume": 67.43458, "trades": 6, "taker_buy_volume": 27.82, "taker_buy_quote": 67.43458}, {"ts": 1771343880000, "open": 2.426, "high": 2.428, "low": 2.42, "close": 2.42, "volume": 219.72, "quote_volume": 532.93007, "trades": 16, "taker_buy_volume": 35.1, "taker_buy_quote": 85.12275}, {"ts": 1771343940000, "open": 2.427, "high": 2.431, "low": 2.427, "close": 2.431, "volume": 677.46, "quote_volume": 1645.02494, "trades": 16, "taker_buy_volume": 667.28, "taker_buy_quote": 1620.30056}, {"ts": 1771344000000, "open": 2.432, "high": 2.436, "low": 2.429, "close": 2.429, "volume": 573.74, "quote_volume": 1394.6158, "trades": 21, "taker_buy_volume": 102.52, "taker_buy_quote": 249.28357}, {"ts": 1771344060000, "open": 2.43, "high": 2.441, "low": 2.426, "close": 2.441, "volume": 634.71, "quote_volume": 1546.0101, "trades": 15, "taker_buy_volume": 499.86, "taker_buy_quote": 1217.66695}, {"ts": 1771344120000, "open": 2.444, "high": 2.447, "low": 2.44, "close": 2.446, "volume": 898.09, "quote_volume": 2195.24439, "trades": 25, "taker_buy_volume": 94.19, "taker_buy_quote": 230.3069}, {"ts": 1771344180000, "open": 2.445, "high": 2.445, "low": 2.443, "close": 2.444, "volume": 28.3, "quote_volume": 69.14884, "trades": 5, "taker_buy_volume": 4.09, "taker_buy_quote": 10.00005}, {"ts": 1771344240000, "open": 2.446, "high": 2.454, "low": 2.446, "close": 2.454, "volume": 99.39, "quote_volume": 243.36445, "trades": 19, "taker_buy_volume": 48.89, "taker_buy_quote": 119.84145}, {"ts": 1771344300000, "open": 2.454, "high": 2.464, "low": 2.454, "close": 2.461, "volume": 1242.28, "quote_volume": 3054.17128, "trades": 71, "taker_buy_volume": 791.34, "taker_buy_quote": 1945.12466}, {"ts": 1771344360000, "open": 2.461, "high": 2.469, "low": 2.461, "close": 2.463, "volume": 93.69, "quote_volume": 230.9037, "trades": 19, "taker_buy_volume": 24.23, "taker_buy_quote": 59.74114}, {"ts": 1771344420000, "open": 2.466, "high": 2.48, "low": 2.466, "close": 2.48, "volume": 231.4, "quote_volume": 572.92123, "trades": 23, "taker_buy_volume": 210.53, "taker_buy_quote": 521.23581}, {"ts": 1771344480000, "open": 2.481, "high": 2.483, "low": 2.472, "close": 2.477, "volume": 1378.35, "quote_volume": 3416.56919, "trades": 69, "taker_buy_volume": 529.97, "taker_buy_quote": 1313.42363}, {"ts": 1771344540000, "open": 2.474, "high": 2.475, "low": 2.463, "close": 2.471, "volume": 114.54, "quote_volume": 282.41944, "trades": 14, "taker_buy_volume": 101.06, "taker_buy_quote": 249.15484}, {"ts": 1771344600000, "open": 2.463, "high": 2.463, "low": 2.46, "close": 2.462, "volume": 32.62, "quote_volume": 80.29482, "trades": 6, "taker_buy_volume": 13.91, "taker_buy_quote": 34.24642}, {"ts": 1771344660000, "open": 2.466, "high": 2.48, "low": 2.454, "close": 2.456, "volume": 3779.5, "quote_volume": 9322.38402, "trades": 155, "taker_buy_volume": 1723.93, "taker_buy_quote": 4257.49361}, {"ts": 1771344720000, "open": 2.455, "high": 2.46, "low": 2.452, "close": 2.452, "volume": 116.32, "quote_volume": 285.90674, "trades": 10, "taker_buy_volume": 113.36, "taker_buy_quote": 278.63106}, {"ts": 1771344780000, "open": 2.452, "high": 2.457, "low": 2.452, "close": 2.457, "volume": 175.35, "quote_volume": 430.32023, "trades": 25, "taker_buy_volume": 105.08, "taker_buy_quote": 257.94792}, {"ts": 1771344840000, "open": 2.454, "high": 2.456, "low": 2.454, "close": 2.456, "volume": 19.38, "quote_volume": 47.58814, "trades": 3, "taker_buy_volume": 19.38, "taker_buy_quote": 47.58814}, {"ts": 1771344900000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 2.46, "high": 2.471, "low": 2.46, "close": 2.471, "volume": 24.25, "quote_volume": 59.77094, "trades": 6, "taker_buy_volume": 24.25, "taker_buy_quote": 59.77094}, {"ts": 1771345020000, "open": 2.471, "high": 2.474, "low": 2.471, "close": 2.474, "volume": 117.02, "quote_volume": 289.37656, "trades": 13, "taker_buy_volume": 56.71, "taker_buy_quote": 140.24972}, {"ts": 1771345080000, "open": 2.477, "high": 2.485, "low": 2.477, "close": 2.485, "volume": 319.37, "quote_volume": 792.21558, "trades": 26, "taker_buy_volume": 258.78, "taker_buy_quote": 641.899}, {"ts": 1771345140000, "open": 2.486, "high": 2.492, "low": 2.482, "close": 2.487, "volume": 1110.16, "quote_volume": 2760.90239, "trades": 50, "taker_buy_volume": 632.15, "taker_buy_quote": 1572.23968}, {"ts": 1771345200000, "open": 2.49, "high": 2.492, "low": 2.483, "close": 2.483, "volume": 462.99, "quote_volume": 1151.0263, "trades": 18, "taker_buy_volume": 128.75, "taker_buy_quote": 320.51201}, {"ts": 1771345260000, "open": 2.482, "high": 2.508, "low": 2.482, "close": 2.507, "volume": 1418.6, "quote_volume": 3545.12965, "trades": 66, "taker_buy_volume": 1015.83, "taker_buy_quote": 2537.06037}, {"ts": 1771345320000, "open": 2.505, "high": 2.505, "low": 2.492, "close": 2.495, "volume": 1495.57, "quote_volume": 3734.82366, "trades": 66, "taker_buy_volume": 181.02, "taker_buy_quote": 452.60893}, {"ts": 1771345380000, "open": 2.498, "high": 2.528, "low": 2.498, "close": 2.523, "volume": 2477.92, "quote_volume": 6231.66941, "trades": 174, "taker_buy_volume": 1907.58, "taker_buy_quote": 4797.17856}, {"ts": 1771345440000, "open": 2.523, "high": 2.523, "low": 2.49, "close": 2.497, "volume": 3481.89, "quote_volume": 8722.93306, "trades": 157, "taker_buy_volume": 1567.99, "taker_buy_quote": 3918.00599}, {"ts": 1771345500000, "open": 2.493, "high": 2.497, "low": 2.491, "close": 2.494, "volume": 268.8, "quote_volume": 670.12754, "trades": 39, "taker_buy_volume": 252.78, "taker_buy_quote": 630.2057}, {"ts": 1771345560000, "open": 2.493, "high": 2.507, "low": 2.493, "close": 2.507, "volume": 1107.8, "quote_volume": 2770.49559, "trades": 55, "taker_buy_volume": 371.17, "taker_buy_quote": 928.37807}, {"ts": 1771345620000, "open": 2.502, "high": 2.508, "low": 2.49, "close": 2.497, "volume": 1597.12, "quote_volume": 3988.91873, "trades": 50, "taker_buy_volume": 400.37, "taker_buy_quote": 1000.24109}, {"ts": 1771345680000, "open": 2.499, "high": 2.499, "low": 2.485, "close": 2.485, "volume": 524.55, "quote_volume": 1306.18883, "trades": 19, "taker_buy_volume": 358.49, "taker_buy_quote": 893.41044}, {"ts": 1771345740000, "open": 2.488, "high": 2.488, "low": 2.46, "close": 2.461, "volume": 1192.48, "quote_volume": 2949.16891, "trades": 59, "taker_buy_volume": 330.7, "taker_buy_quote": 819.59086}, {"ts": 1771345800000, "open": 2.461, "high": 2.467, "low": 2.439, "close": 2.439, "volume": 1667.12, "quote_volume": 4095.24344, "trades": 73, "taker_buy_volume": 1254.85, "taker_buy_quote": 3085.26001}, {"ts": 1771345860000, "open": 2.444, "high": 2.447, "low": 2.433, "close": 2.447, "volume": 1518.13, "quote_volume": 3707.33047, "trades": 103, "taker_buy_volume": 1064.83, "taker_buy_quote": 2602.38885}, {"ts": 1771345920000, "open": 2.446, "high": 2.451, "low": 2.442, "close": 2.445, "volume": 751.12, "quote_volume": 1838.27597, "trades": 56, "taker_buy_volume": 249.58, "taker_buy_quote": 610.75778}, {"ts": 1771345980000, "open": 2.443, "high": 2.451, "low": 2.439, "close": 2.451, "volume": 220.02, "quote_volume": 537.72796, "trades": 19, "taker_buy_volume": 107.41, "taker_buy_quote": 263.06919}, {"ts": 1771346040000, "open": 2.452, "high": 2.471, "low": 2.452, "close": 2.468, "volume": 507.21, "quote_volume": 1249.31183, "trades": 55, "taker_buy_volume": 375.82, "taker_buy_quote": 925.44622}, {"ts": 1771346100000, "open": 2.47, "high": 2.471, "low": 2.453, "close": 2.453, "volume": 2190.91, "quote_volume": 5396.42022, "trades": 96, "taker_buy_volume": 443.99, "taker_buy_quote": 1093.01397}, {"ts": 1771346160000, "open": 2.458, "high": 2.463, "low": 2.455, "close": 2.463, "volume": 745.87, "quote_volume": 1833.61359, "trades": 26, "taker_buy_volume": 528.34, "taker_buy_quote": 1299.01939}, {"ts": 1771346220000, "open": 2.463, "high": 2.476, "low": 2.463, "close": 2.473, "volume": 99.97, "quote_volume": 247.31014, "trades": 6, "taker_buy_volume": 29.08, "taker_buy_quote": 71.79385}, {"ts": 1771346280000, "open": 2.474, "high": 2.476, "low": 2.473, "close": 2.476, "volume": 206.7, "quote_volume": 511.32914, "trades": 4, "taker_buy_volume": 206.7, "taker_buy_quote": 511.32914}, {"ts": 1771346340000, "open": 2.477, "high": 2.48, "low": 2.472, "close": 2.48, "volume": 416.12, "quote_volume": 1029.46305, "trades": 13, "taker_buy_volume": 220.15, "taker_buy_quote": 544.82073}, {"ts": 1771346400000, "open": 2.476, "high": 2.481, "low": 2.463, "close": 2.473, "volume": 1012.15, "quote_volume": 2502.59914, "trades": 35, "taker_buy_volume": 333.96, "taker_buy_quote": 825.52299}, {"ts": 1771346460000, "open": 2.468, "high": 2.469, "low": 2.468, "close": 2.469, "volume": 639.2, "quote_volume": 1577.56931, "trades": 11, "taker_buy_volume": 165.39, "taker_buy_quote": 408.18252}, {"ts": 1771346520000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 7.09, "quote_volume": 17.48394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346580000, "open": 2.466, "high": 2.471, "low": 2.463, "close": 2.463, "volume": 767.91, "quote_volume": 1895.14225, "trades": 16, "taker_buy_volume": 603.35, "taker_buy_quote": 1489.80513}, {"ts": 1771346640000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346700000, "open": 2.463, "high": 2.465, "low": 2.462, "close": 2.462, "volume": 141.85, "quote_volume": 349.26212, "trades": 14, "taker_buy_volume": 13.71, "taker_buy_quote": 33.78144}, {"ts": 1771346760000, "open": 2.461, "high": 2.467, "low": 2.461, "close": 2.467, "volume": 348.4, "quote_volume": 858.6779, "trades": 16, "taker_buy_volume": 348.4, "taker_buy_quote": 858.6779}, {"ts": 1771346820000, "open": 2.465, "high": 2.465, "low": 2.457, "close": 2.457, "volume": 12.63, "quote_volume": 31.08863, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 11.26505}, {"ts": 1771346880000, "open": 2.463, "high": 2.465, "low": 2.463, "close": 2.465, "volume": 9.14, "quote_volume": 22.52096, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.52096}, {"ts": 1771346940000, "open": 2.465, "high": 2.465, "low": 2.462, "close": 2.462, "volume": 94.79, "quote_volume": 233.58685, "trades": 4, "taker_buy_volume": 71.29, "taker_buy_quote": 175.72985}, {"ts": 1771347000000, "open": 2.462, "high": 2.462, "low": 2.46, "close": 2.46, "volume": 60.14, "quote_volume": 147.99166, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 11.25134}, {"ts": 1771347060000, "open": 2.457, "high": 2.461, "low": 2.457, "close": 2.461, "volume": 56.9, "quote_volume": 139.9325, "trades": 7, "taker_buy_volume": 32.3, "taker_buy_quote": 79.4903}, {"ts": 1771347120000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 2.461, "high": 2.463, "low": 2.461, "close": 2.463, "volume": 167.51, "quote_volume": 412.45363, "trades": 6, "taker_buy_volume": 167.51, "taker_buy_quote": 412.45363}, {"ts": 1771347240000, "open": 2.464, "high": 2.464, "low": 2.463, "close": 2.463, "volume": 208.05, "quote_volume": 512.46527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347300000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347360000, "open": 2.463, "high": 2.463, "low": 2.462, "close": 2.462, "volume": 40.11, "quote_volume": 98.78894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 2.458, "high": 2.466, "low": 2.458, "close": 2.466, "volume": 452.96, "quote_volume": 1114.69888, "trades": 11, "taker_buy_volume": 367.85, "taker_buy_quote": 905.4985}, {"ts": 1771347480000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 4.57, "quote_volume": 11.24677, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.24677}, {"ts": 1771347540000, "open": 2.456, "high": 2.457, "low": 2.456, "close": 2.457, "volume": 89.68, "quote_volume": 220.33919, "trades": 3, "taker_buy_volume": 89.68, "taker_buy_quote": 220.33919}, {"ts": 1771347600000, "open": 2.456, "high": 2.456, "low": 2.451, "close": 2.454, "volume": 516.25, "quote_volume": 1267.58507, "trades": 16, "taker_buy_volume": 31.36, "taker_buy_quote": 76.9888}, {"ts": 1771347660000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 4.57, "quote_volume": 11.22849, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.22849}, {"ts": 1771347720000, "open": 2.462, "high": 2.467, "low": 2.462, "close": 2.464, "volume": 155.18, "quote_volume": 382.3956, "trades": 12, "taker_buy_volume": 97.16, "taker_buy_quote": 239.43432}, {"ts": 1771347780000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 160.86, "quote_volume": 396.03732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.464, "volume": 26.93, "quote_volume": 66.35809, "trades": 4, "taker_buy_volume": 26.93, "taker_buy_quote": 66.35809}, {"ts": 1771347900000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 4.57, "quote_volume": 11.25591, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.25591}, {"ts": 1771347960000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 165.56, "quote_volume": 407.2776, "trades": 3, "taker_buy_volume": 165.56, "taker_buy_quote": 407.2776}, {"ts": 1771348080000, "open": 2.461, "high": 2.461, "low": 2.46, "close": 2.46, "volume": 51.29, "quote_volume": 126.22063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348140000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 2.451, "high": 2.452, "low": 2.436, "close": 2.441, "volume": 1001.88, "quote_volume": 2447.12737, "trades": 82, "taker_buy_volume": 544.62, "taker_buy_quote": 1330.49572}, {"ts": 1771348260000, "open": 2.437, "high": 2.441, "low": 2.434, "close": 2.434, "volume": 396.16, "quote_volume": 965.86142, "trades": 22, "taker_buy_volume": 138.46, "taker_buy_quote": 337.83112}, {"ts": 1771348320000, "open": 2.436, "high": 2.442, "low": 2.433, "close": 2.435, "volume": 1321.46, "quote_volume": 3220.5333, "trades": 50, "taker_buy_volume": 724.08, "taker_buy_quote": 1765.21034}, {"ts": 1771348380000, "open": 2.435, "high": 2.435, "low": 2.43, "close": 2.434, "volume": 125.4, "quote_volume": 305.1294, "trades": 16, "taker_buy_volume": 80.95, "taker_buy_quote": 196.99641}, {"ts": 1771348440000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 26.77, "quote_volume": 65.15818, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 11.12338}, {"ts": 1771348500000, "open": 2.433, "high": 2.438, "low": 2.432, "close": 2.438, "volume": 134.24, "quote_volume": 326.87152, "trades": 13, "taker_buy_volume": 77.51, "taker_buy_quote": 188.85144}, {"ts": 1771348560000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348620000, "open": 2.436, "high": 2.437, "low": 2.434, "close": 2.437, "volume": 13.3, "quote_volume": 32.39505, "trades": 3, "taker_buy_volume": 9.14, "taker_buy_quote": 22.26961}, {"ts": 1771348680000, "open": 2.434, "high": 2.435, "low": 2.434, "close": 2.435, "volume": 81.31, "quote_volume": 197.91255, "trades": 7, "taker_buy_volume": 8.58, "taker_buy_quote": 20.88773}, {"ts": 1771348740000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 73.66, "quote_volume": 179.49033, "trades": 5, "taker_buy_volume": 23.66, "taker_buy_quote": 57.64033}, {"ts": 1771348800000, "open": 2.436, "high": 2.438, "low": 2.436, "close": 2.438, "volume": 45.59, "quote_volume": 111.12049, "trades": 5, "taker_buy_volume": 45.59, "taker_buy_quote": 111.12049}, {"ts": 1771348860000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 13.71, "quote_volume": 33.40213, "trades": 3, "taker_buy_volume": 4.57, "taker_buy_quote": 11.13709}, {"ts": 1771348920000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 70.74, "quote_volume": 172.32264, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348980000, "open": 2.434, "high": 2.434, "low": 2.433, "close": 2.433, "volume": 32.53, "quote_volume": 79.15006, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 11.12338}, {"ts": 1771349040000, "open": 2.433, "high": 2.441, "low": 2.433, "close": 2.441, "volume": 576.36, "quote_volume": 1403.90842, "trades": 32, "taker_buy_volume": 576.36, "taker_buy_quote": 1403.90842}, {"ts": 1771349100000, "open": 2.438, "high": 2.439, "low": 2.438, "close": 2.439, "volume": 35.13, "quote_volume": 85.6775, "trades": 5, "taker_buy_volume": 35.13, "taker_buy_quote": 85.6775}, {"ts": 1771349160000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349220000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349280000, "open": 2.437, "high": 2.437, "low": 2.432, "close": 2.432, "volume": 361.71, "quote_volume": 879.73407, "trades": 6, "taker_buy_volume": 4.57, "taker_buy_quote": 11.13709}, {"ts": 1771349340000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 4.57, "quote_volume": 11.11881, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.11881}, {"ts": 1771349400000, "open": 2.434, "high": 2.435, "low": 2.434, "close": 2.435, "volume": 18.34, "quote_volume": 44.65333, "trades": 3, "taker_buy_volume": 18.34, "taker_buy_quote": 44.65333}, {"ts": 1771349460000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 4.57, "quote_volume": 11.10967, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.10967}, {"ts": 1771349520000, "open": 2.43, "high": 2.43, "low": 2.419, "close": 2.419, "volume": 776.1, "quote_volume": 1881.58061, "trades": 55, "taker_buy_volume": 135.78, "taker_buy_quote": 329.16739}, {"ts": 1771349580000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 124.56, "quote_volume": 301.68432, "trades": 19, "taker_buy_volume": 124.56, "taker_buy_quote": 301.68432}, {"ts": 1771349640000, "open": 2.422, "high": 2.423, "low": 2.414, "close": 2.421, "volume": 470.92, "quote_volume": 1140.0532, "trades": 16, "taker_buy_volume": 158.03, "taker_buy_quote": 382.6592}, {"ts": 1771349700000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 2.48, "quote_volume": 6.01152, "trades": 1, "taker_buy_volume": 2.48, "taker_buy_quote": 6.01152}, {"ts": 1771349760000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 4.57, "quote_volume": 11.06397, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.06397}, {"ts": 1771349820000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 10.2, "quote_volume": 24.7146, "trades": 2, "taker_buy_volume": 10.2, "taker_buy_quote": 24.7146}, {"ts": 1771349880000, "open": 2.422, "high": 2.427, "low": 2.422, "close": 2.424, "volume": 41.63, "quote_volume": 100.92483, "trades": 10, "taker_buy_volume": 18.28, "taker_buy_quote": 44.32443}, {"ts": 1771349940000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 2.53, "quote_volume": 6.1226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 9.14, "quote_volume": 22.10052, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.10052}, {"ts": 1771350120000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 13.75, "quote_volume": 33.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 12.07, "quote_volume": 29.19733, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 29.19733}, {"ts": 1771350240000, "open": 2.417, "high": 2.421, "low": 2.417, "close": 2.421, "volume": 9.14, "quote_volume": 22.10966, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.10966}, {"ts": 1771350300000, "open": 2.419, "high": 2.42, "low": 2.418, "close": 2.418, "volume": 233.4, "quote_volume": 564.75547, "trades": 10, "taker_buy_volume": 47.26, "taker_buy_quote": 114.35092}, {"ts": 1771350360000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350420000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 4.57, "quote_volume": 11.06854, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.06854}, {"ts": 1771350480000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 64.2, "quote_volume": 155.5566, "trades": 7, "taker_buy_volume": 64.2, "taker_buy_quote": 155.5566}, {"ts": 1771350540000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 2.423, "high": 2.43, "low": 2.423, "close": 2.429, "volume": 454.04, "quote_volume": 1102.505, "trades": 25, "taker_buy_volume": 357.02, "taker_buy_quote": 866.874}, {"ts": 1771350660000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 11.45, "quote_volume": 27.83495, "trades": 2, "taker_buy_volume": 11.45, "taker_buy_quote": 27.83495}, {"ts": 1771350720000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350840000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350900000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 27.0, "quote_volume": 65.502, "trades": 4, "taker_buy_volume": 27.0, "taker_buy_quote": 65.502}, {"ts": 1771351020000, "open": 2.428, "high": 2.429, "low": 2.428, "close": 2.429, "volume": 83.15, "quote_volume": 201.93777, "trades": 14, "taker_buy_volume": 73.56, "taker_buy_quote": 178.65325}, {"ts": 1771351080000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 2.426, "high": 2.426, "low": 2.425, "close": 2.425, "volume": 36.81, "quote_volume": 89.29281, "trades": 6, "taker_buy_volume": 28.56, "taker_buy_quote": 69.28656}, {"ts": 1771351320000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 4.22, "quote_volume": 10.22928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 2.423, "high": 2.423, "low": 2.416, "close": 2.423, "volume": 1348.85, "quote_volume": 3264.62664, "trades": 51, "taker_buy_volume": 386.51, "taker_buy_quote": 935.1821}, {"ts": 1771351440000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 26.98, "quote_volume": 65.2916, "trades": 2, "taker_buy_volume": 26.98, "taker_buy_quote": 65.2916}, {"ts": 1771351500000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351620000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 15.56, "quote_volume": 37.71744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351680000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 18.92, "quote_volume": 45.82424, "trades": 3, "taker_buy_volume": 18.92, "taker_buy_quote": 45.82424}, {"ts": 1771351740000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 24.13, "quote_volume": 58.41873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351860000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 2.421, "high": 2.421, "low": 2.42, "close": 2.42, "volume": 51.96, "quote_volume": 125.78132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351980000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 23.45, "quote_volume": 56.86625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352100000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 2.426, "high": 2.428, "low": 2.426, "close": 2.428, "volume": 50.85, "quote_volume": 123.39944, "trades": 9, "taker_buy_volume": 50.85, "taker_buy_quote": 123.39944}, {"ts": 1771352220000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352400000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 188.19, "quote_volume": 457.3017, "trades": 34, "taker_buy_volume": 174.64, "taker_buy_quote": 424.3752}, {"ts": 1771352460000, "open": 2.432, "high": 2.436, "low": 2.432, "close": 2.436, "volume": 52.19, "quote_volume": 127.08356, "trades": 4, "taker_buy_volume": 47.61, "taker_buy_quote": 115.945}, {"ts": 1771352520000, "open": 2.438, "high": 2.452, "low": 2.438, "close": 2.452, "volume": 1452.77, "quote_volume": 3553.0725, "trades": 85, "taker_buy_volume": 923.21, "taker_buy_quote": 2257.32763}, {"ts": 1771352580000, "open": 2.449, "high": 2.465, "low": 2.443, "close": 2.458, "volume": 2629.51, "quote_volume": 6454.14428, "trades": 99, "taker_buy_volume": 2015.85, "taker_buy_quote": 4947.18224}, {"ts": 1771352640000, "open": 2.456, "high": 2.468, "low": 2.456, "close": 2.462, "volume": 687.07, "quote_volume": 1692.05272, "trades": 31, "taker_buy_volume": 502.51, "taker_buy_quote": 1237.60009}, {"ts": 1771352700000, "open": 2.459, "high": 2.46, "low": 2.459, "close": 2.46, "volume": 95.6, "quote_volume": 235.10722, "trades": 11, "taker_buy_volume": 69.97, "taker_buy_quote": 172.08305}, {"ts": 1771352760000, "open": 2.461, "high": 2.463, "low": 2.461, "close": 2.463, "volume": 71.06, "quote_volume": 174.88678, "trades": 10, "taker_buy_volume": 71.06, "taker_buy_quote": 174.88678}, {"ts": 1771352820000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 29.79, "quote_volume": 73.37277, "trades": 5, "taker_buy_volume": 29.79, "taker_buy_quote": 73.37277}, {"ts": 1771352880000, "open": 2.468, "high": 2.496, "low": 2.468, "close": 2.484, "volume": 1995.19, "quote_volume": 4954.06035, "trades": 98, "taker_buy_volume": 1354.75, "taker_buy_quote": 3362.75329}, {"ts": 1771352940000, "open": 2.481, "high": 2.481, "low": 2.474, "close": 2.474, "volume": 1000.2, "quote_volume": 2476.77229, "trades": 20, "taker_buy_volume": 119.53, "taker_buy_quote": 296.18365}, {"ts": 1771353000000, "open": 2.473, "high": 2.473, "low": 2.467, "close": 2.471, "volume": 875.84, "quote_volume": 2163.67296, "trades": 46, "taker_buy_volume": 261.49, "taker_buy_quote": 646.136}, {"ts": 1771353060000, "open": 2.473, "high": 2.474, "low": 2.47, "close": 2.47, "volume": 453.17, "quote_volume": 1119.65764, "trades": 11, "taker_buy_volume": 86.26, "taker_buy_quote": 213.38124}, {"ts": 1771353120000, "open": 2.469, "high": 2.47, "low": 2.463, "close": 2.463, "volume": 11.75, "quote_volume": 28.98708, "trades": 5, "taker_buy_volume": 4.86, "taker_buy_quote": 11.99973}, {"ts": 1771353180000, "open": 2.469, "high": 2.472, "low": 2.469, "close": 2.471, "volume": 530.46, "quote_volume": 1310.76736, "trades": 11, "taker_buy_volume": 370.19, "taker_buy_quote": 914.74019}, {"ts": 1771353240000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353300000, "open": 2.468, "high": 2.468, "low": 2.462, "close": 2.463, "volume": 555.36, "quote_volume": 1367.56966, "trades": 11, "taker_buy_volume": 4.1, "taker_buy_quote": 10.1188}, {"ts": 1771353360000, "open": 2.462, "high": 2.47, "low": 2.462, "close": 2.468, "volume": 381.3, "quote_volume": 940.43481, "trades": 11, "taker_buy_volume": 381.3, "taker_buy_quote": 940.43481}, {"ts": 1771353420000, "open": 2.465, "high": 2.465, "low": 2.462, "close": 2.464, "volume": 309.52, "quote_volume": 762.69404, "trades": 23, "taker_buy_volume": 98.9, "taker_buy_quote": 243.59983}, {"ts": 1771353480000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 4.26, "quote_volume": 10.5009, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 10.5009}, {"ts": 1771353540000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353600000, "open": 2.463, "high": 2.464, "low": 2.463, "close": 2.464, "volume": 73.91, "quote_volume": 182.09326, "trades": 12, "taker_buy_volume": 73.91, "taker_buy_quote": 182.09326}, {"ts": 1771353660000, "open": 2.465, "high": 2.473, "low": 2.465, "close": 2.465, "volume": 410.92, "quote_volume": 1014.29128, "trades": 28, "taker_buy_volume": 170.18, "taker_buy_quote": 420.263}, {"ts": 1771353720000, "open": 2.46, "high": 2.46, "low": 2.458, "close": 2.458, "volume": 6.39, "quote_volume": 15.7173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353780000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353840000, "open": 2.459, "high": 2.459, "low": 2.458, "close": 2.458, "volume": 503.4, "quote_volume": 1237.71285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 17.92, "quote_volume": 44.02944, "trades": 3, "taker_buy_volume": 13.09, "taker_buy_quote": 32.16213}, {"ts": 1771353960000, "open": 2.458, "high": 2.46, "low": 2.457, "close": 2.457, "volume": 71.86, "quote_volume": 176.61245, "trades": 10, "taker_buy_volume": 71.86, "taker_buy_quote": 176.61245}, {"ts": 1771354020000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 2.454, "high": 2.454, "low": 2.452, "close": 2.452, "volume": 7.92, "quote_volume": 19.43308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354200000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 49.88, "quote_volume": 122.4554, "trades": 7, "taker_buy_volume": 49.88, "taker_buy_quote": 122.4554}, {"ts": 1771354260000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 4.99, "quote_volume": 12.26043, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 12.26043}, {"ts": 1771354320000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 16.22, "quote_volume": 39.83632, "trades": 3, "taker_buy_volume": 16.22, "taker_buy_quote": 39.83632}, {"ts": 1771354380000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354440000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 23.56, "quote_volume": 57.91048, "trades": 4, "taker_buy_volume": 23.56, "taker_buy_quote": 57.91048}, {"ts": 1771354500000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 21.55, "quote_volume": 52.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 103.68, "quote_volume": 254.84544, "trades": 19, "taker_buy_volume": 103.68, "taker_buy_quote": 254.84544}, {"ts": 1771354680000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 21.43, "quote_volume": 52.76066, "trades": 1, "taker_buy_volume": 21.43, "taker_buy_quote": 52.76066}, {"ts": 1771354740000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 4.99, "quote_volume": 12.26043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 19.07, "quote_volume": 46.83592, "trades": 2, "taker_buy_volume": 19.07, "taker_buy_quote": 46.83592}, {"ts": 1771354860000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 2.73, "quote_volume": 6.69942, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 6.69942}, {"ts": 1771354980000, "open": 2.453, "high": 2.455, "low": 2.452, "close": 2.455, "volume": 153.68, "quote_volume": 376.97794, "trades": 19, "taker_buy_volume": 107.94, "taker_buy_quote": 264.78534}, {"ts": 1771355040000, "open": 2.453, "high": 2.456, "low": 2.453, "close": 2.455, "volume": 173.71, "quote_volume": 426.34685, "trades": 17, "taker_buy_volume": 97.22, "taker_buy_quote": 238.5639}, {"ts": 1771355100000, "open": 2.455, "high": 2.459, "low": 2.453, "close": 2.454, "volume": 209.19, "quote_volume": 513.64261, "trades": 12, "taker_buy_volume": 60.33, "taker_buy_quote": 148.33855}, {"ts": 1771355160000, "open": 2.454, "high": 2.455, "low": 2.448, "close": 2.448, "volume": 2037.72, "quote_volume": 5001.23039, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 2.452, "high": 2.457, "low": 2.452, "close": 2.457, "volume": 680.67, "quote_volume": 1670.77507, "trades": 21, "taker_buy_volume": 680.67, "taker_buy_quote": 1670.77507}, {"ts": 1771355280000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 71.81, "quote_volume": 176.00631, "trades": 10, "taker_buy_volume": 71.81, "taker_buy_quote": 176.00631}, {"ts": 1771355340000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 50.97, "quote_volume": 125.02941, "trades": 7, "taker_buy_volume": 50.97, "taker_buy_quote": 125.02941}, {"ts": 1771355460000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 2.449, "high": 2.452, "low": 2.449, "close": 2.452, "volume": 111.23, "quote_volume": 272.44258, "trades": 19, "taker_buy_volume": 111.23, "taker_buy_quote": 272.44258}, {"ts": 1771355580000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 2.451, "high": 2.455, "low": 2.451, "close": 2.455, "volume": 28.8, "quote_volume": 70.63968, "trades": 6, "taker_buy_volume": 28.8, "taker_buy_quote": 70.63968}, {"ts": 1771355700000, "open": 2.449, "high": 2.449, "low": 2.448, "close": 2.448, "volume": 147.6, "quote_volume": 361.4346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355760000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355820000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 4.23, "quote_volume": 10.35927, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 10.35927}, {"ts": 1771355880000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 110.37, "quote_volume": 270.29613, "trades": 16, "taker_buy_volume": 110.37, "taker_buy_quote": 270.29613}, {"ts": 1771355940000, "open": 2.449, "high": 2.449, "low": 2.442, "close": 2.444, "volume": 314.05, "quote_volume": 767.22255, "trades": 11, "taker_buy_volume": 67.82, "taker_buy_quote": 165.75208}, {"ts": 1771356000000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 27.92, "quote_volume": 68.2644, "trades": 3, "taker_buy_volume": 27.92, "taker_buy_quote": 68.2644}, {"ts": 1771356060000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 30.04, "quote_volume": 73.56796, "trades": 5, "taker_buy_volume": 30.04, "taker_buy_quote": 73.56796}, {"ts": 1771356120000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356360000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 2.7, "quote_volume": 6.6096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356540000, "open": 2.448, "high": 2.448, "low": 2.448, "close": 2.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 5.64, "quote_volume": 13.75596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356720000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 7.1, "quote_volume": 17.2956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356840000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356900000, "open": 2.439, "high": 2.439, "low": 2.433, "close": 2.433, "volume": 13.66, "quote_volume": 33.27168, "trades": 4, "taker_buy_volume": 6.15, "taker_buy_quote": 14.99985}, {"ts": 1771356960000, "open": 2.43, "high": 2.432, "low": 2.428, "close": 2.428, "volume": 35.15, "quote_volume": 85.4124, "trades": 6, "taker_buy_volume": 13.53, "taker_buy_quote": 32.90496}, {"ts": 1771357020000, "open": 2.431, "high": 2.435, "low": 2.431, "close": 2.435, "volume": 112.05, "quote_volume": 272.44407, "trades": 15, "taker_buy_volume": 112.05, "taker_buy_quote": 272.44407}, {"ts": 1771357080000, "open": 2.434, "high": 2.434, "low": 2.431, "close": 2.431, "volume": 98.5, "quote_volume": 239.4658, "trades": 9, "taker_buy_volume": 39.6, "taker_buy_quote": 96.2799}, {"ts": 1771357140000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 6.46, "quote_volume": 15.71072, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 15.71072}, {"ts": 1771357200000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 36.76, "quote_volume": 89.40032, "trades": 4, "taker_buy_volume": 36.76, "taker_buy_quote": 89.40032}, {"ts": 1771357380000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 13.6, "quote_volume": 33.0616, "trades": 2, "taker_buy_volume": 13.6, "taker_buy_quote": 33.0616}, {"ts": 1771357500000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 43.8, "quote_volume": 106.5216, "trades": 6, "taker_buy_volume": 43.8, "taker_buy_quote": 106.5216}, {"ts": 1771357560000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 60.61, "quote_volume": 147.46413, "trades": 9, "taker_buy_volume": 60.61, "taker_buy_quote": 147.46413}, {"ts": 1771357620000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 5.19, "quote_volume": 12.59613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 2.425, "high": 2.427, "low": 2.424, "close": 2.427, "volume": 211.57, "quote_volume": 513.02744, "trades": 14, "taker_buy_volume": 55.67, "taker_buy_quote": 134.99822}, {"ts": 1771357740000, "open": 2.427, "high": 2.441, "low": 2.427, "close": 2.434, "volume": 1660.07, "quote_volume": 4041.07976, "trades": 70, "taker_buy_volume": 1282.34, "taker_buy_quote": 3121.43554}, {"ts": 1771357800000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 22.87, "quote_volume": 55.43688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 4.9, "quote_volume": 11.8629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358040000, "open": 2.422, "high": 2.424, "low": 2.422, "close": 2.423, "volume": 211.67, "quote_volume": 512.79986, "trades": 19, "taker_buy_volume": 106.6, "taker_buy_quote": 258.19238}, {"ts": 1771358100000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358220000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 2.421, "high": 2.421, "low": 2.418, "close": 2.421, "volume": 329.18, "quote_volume": 796.30184, "trades": 33, "taker_buy_volume": 153.08, "taker_buy_quote": 370.37773}, {"ts": 1771358460000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 29.84, "quote_volume": 72.27248, "trades": 4, "taker_buy_volume": 29.84, "taker_buy_quote": 72.27248}, {"ts": 1771358520000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 29.84, "quote_volume": 72.33216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 56.95, "quote_volume": 138.0468, "trades": 9, "taker_buy_volume": 56.95, "taker_buy_quote": 138.0468}, {"ts": 1771358640000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358760000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 5.02, "quote_volume": 12.15342, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 12.15342}, {"ts": 1771358820000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 21.31, "quote_volume": 51.5702, "trades": 1, "taker_buy_volume": 21.31, "taker_buy_quote": 51.5702}, {"ts": 1771358880000, "open": 2.418, "high": 2.419, "low": 2.418, "close": 2.419, "volume": 106.05, "quote_volume": 256.5254, "trades": 11, "taker_buy_volume": 67.93, "taker_buy_quote": 164.31312}, {"ts": 1771358940000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359000000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 23.62, "quote_volume": 57.20764, "trades": 4, "taker_buy_volume": 23.62, "taker_buy_quote": 57.20764}, {"ts": 1771359060000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 25.8, "quote_volume": 62.4876, "trades": 4, "taker_buy_volume": 25.8, "taker_buy_quote": 62.4876}, {"ts": 1771359120000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 22.87, "quote_volume": 55.3454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359360000, "open": 2.417, "high": 2.418, "low": 2.417, "close": 2.418, "volume": 78.05, "quote_volume": 188.70203, "trades": 9, "taker_buy_volume": 55.18, "taker_buy_quote": 133.42524}, {"ts": 1771359420000, "open": 2.415, "high": 2.415, "low": 2.411, "close": 2.413, "volume": 599.8, "quote_volume": 1447.04261, "trades": 21, "taker_buy_volume": 275.3, "taker_buy_quote": 664.23425}, {"ts": 1771359480000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359540000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 2.409, "high": 2.41, "low": 2.409, "close": 2.41, "volume": 103.41, "quote_volume": 249.21411, "trades": 17, "taker_buy_volume": 99.42, "taker_buy_quote": 239.6022}, {"ts": 1771359720000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 2.409, "high": 2.409, "low": 2.408, "close": 2.409, "volume": 31.51, "quote_volume": 75.88352, "trades": 5, "taker_buy_volume": 28.84, "taker_buy_quote": 69.45149}, {"ts": 1771359900000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359960000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360200000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 2.406, "high": 2.407, "low": 2.406, "close": 2.406, "volume": 138.96, "quote_volume": 334.47028, "trades": 16, "taker_buy_volume": 132.52, "taker_buy_quote": 318.97564}, {"ts": 1771360320000, "open": 2.406, "high": 2.408, "low": 2.405, "close": 2.408, "volume": 181.24, "quote_volume": 436.14852, "trades": 12, "taker_buy_volume": 101.25, "taker_buy_quote": 243.73445}, {"ts": 1771360380000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 50.86, "quote_volume": 122.47088, "trades": 7, "taker_buy_volume": 50.86, "taker_buy_quote": 122.47088}, {"ts": 1771360500000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 10.39, "quote_volume": 25.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 2.405, "high": 2.405, "low": 2.403, "close": 2.404, "volume": 152.51, "quote_volume": 366.65382, "trades": 18, "taker_buy_volume": 126.57, "taker_buy_quote": 304.27428}, {"ts": 1771360680000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 12.8, "quote_volume": 30.7712, "trades": 1, "taker_buy_volume": 12.8, "taker_buy_quote": 30.7712}, {"ts": 1771360740000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 28.3, "quote_volume": 68.0615, "trades": 5, "taker_buy_volume": 28.3, "taker_buy_quote": 68.0615}, {"ts": 1771360800000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 23.32, "quote_volume": 56.10792, "trades": 3, "taker_buy_volume": 23.32, "taker_buy_quote": 56.10792}, {"ts": 1771360860000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360920000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 6.04, "quote_volume": 14.59264, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 14.59264}, {"ts": 1771360980000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 2.49, "quote_volume": 6.01833, "trades": 1, "taker_buy_volume": 2.49, "taker_buy_quote": 6.01833}, {"ts": 1771361040000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361220000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 41.45, "quote_volume": 100.01885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 38.12, "quote_volume": 91.98356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361460000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 108.48, "quote_volume": 261.6447, "trades": 16, "taker_buy_volume": 99.42, "taker_buy_quote": 239.80104}, {"ts": 1771361640000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 49.58, "quote_volume": 119.72424, "trades": 4, "taker_buy_volume": 49.58, "taker_buy_quote": 119.72424}, {"ts": 1771361760000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 99.11, "quote_volume": 239.25154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 2.416, "high": 2.417, "low": 2.416, "close": 2.417, "volume": 48.23, "quote_volume": 116.53379, "trades": 2, "taker_buy_volume": 48.23, "taker_buy_quote": 116.53379}, {"ts": 1771362060000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362120000, "open": 2.414, "high": 2.414, "low": 2.413, "close": 2.413, "volume": 46.41, "quote_volume": 112.02545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362240000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 24.99, "quote_volume": 60.35085, "trades": 5, "taker_buy_volume": 24.99, "taker_buy_quote": 60.35085}, {"ts": 1771362300000, "open": 2.41, "high": 2.411, "low": 2.41, "close": 2.411, "volume": 56.24, "quote_volume": 135.58087, "trades": 8, "taker_buy_volume": 56.24, "taker_buy_quote": 135.58087}, {"ts": 1771362360000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 2.19, "quote_volume": 5.2779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 6.5, "quote_volume": 15.6455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362780000, "open": 2.41, "high": 2.412, "low": 2.41, "close": 2.412, "volume": 108.47, "quote_volume": 261.51526, "trades": 17, "taker_buy_volume": 92.96, "taker_buy_quote": 224.13616}, {"ts": 1771362840000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 17.62, "quote_volume": 42.3761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 115.83, "quote_volume": 278.45532, "trades": 14, "taker_buy_volume": 92.96, "taker_buy_quote": 223.47584}, {"ts": 1771363260000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 60.95, "quote_volume": 146.5238, "trades": 10, "taker_buy_volume": 60.95, "taker_buy_quote": 146.5238}, {"ts": 1771363320000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 2.403, "high": 2.412, "low": 2.403, "close": 2.41, "volume": 126.62, "quote_volume": 304.79665, "trades": 14, "taker_buy_volume": 71.97, "taker_buy_quote": 173.14776}, {"ts": 1771363560000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.51, "quote_volume": 10.87812, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 10.87812}, {"ts": 1771363620000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 36.72, "quote_volume": 88.4952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 38.12, "quote_volume": 91.90732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 26.04, "quote_volume": 62.70432, "trades": 1, "taker_buy_volume": 26.04, "taker_buy_quote": 62.70432}, {"ts": 1771364400000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 2.47, "quote_volume": 5.94529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 2.407, "high": 2.407, "low": 2.405, "close": 2.407, "volume": 131.4, "quote_volume": 316.16544, "trades": 6, "taker_buy_volume": 19.51, "taker_buy_quote": 46.96057}, {"ts": 1771364580000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 16.62, "quote_volume": 40.0542, "trades": 2, "taker_buy_volume": 16.62, "taker_buy_quote": 40.0542}, {"ts": 1771364640000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 51.82, "quote_volume": 124.8862, "trades": 8, "taker_buy_volume": 51.82, "taker_buy_quote": 124.8862}, {"ts": 1771364700000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 24.16, "quote_volume": 58.20144, "trades": 1, "taker_buy_volume": 24.16, "taker_buy_quote": 58.20144}, {"ts": 1771365000000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 37.39, "quote_volume": 90.03512, "trades": 3, "taker_buy_volume": 14.53, "taker_buy_quote": 34.98824}, {"ts": 1771365180000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 18.84, "quote_volume": 45.38556, "trades": 3, "taker_buy_volume": 18.84, "taker_buy_quote": 45.38556}, {"ts": 1771365420000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365480000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 2.409, "high": 2.411, "low": 2.409, "close": 2.411, "volume": 21.24, "quote_volume": 51.19602, "trades": 3, "taker_buy_volume": 14.43, "taker_buy_quote": 34.79073}, {"ts": 1771365720000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 32.25, "quote_volume": 77.7225, "trades": 5, "taker_buy_volume": 32.25, "taker_buy_quote": 77.7225}, {"ts": 1771365780000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 64.39, "quote_volume": 155.05112, "trades": 8, "taker_buy_volume": 41.52, "taker_buy_quote": 99.98016}, {"ts": 1771366020000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 4.77, "quote_volume": 11.47185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 118.32, "quote_volume": 284.5596, "trades": 3, "taker_buy_volume": 84.97, "taker_buy_quote": 204.35285}, {"ts": 1771366140000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 34.53, "quote_volume": 83.01012, "trades": 6, "taker_buy_volume": 34.53, "taker_buy_quote": 83.01012}, {"ts": 1771366260000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 2.4, "high": 2.4, "low": 2.392, "close": 2.395, "volume": 1114.29, "quote_volume": 2670.56041, "trades": 27, "taker_buy_volume": 60.76, "taker_buy_quote": 145.49561}, {"ts": 1771366560000, "open": 2.394, "high": 2.397, "low": 2.394, "close": 2.396, "volume": 74.73, "quote_volume": 178.99995, "trades": 8, "taker_buy_volume": 74.73, "taker_buy_quote": 178.99995}, {"ts": 1771366620000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 38.12, "quote_volume": 91.52612, "trades": 6, "taker_buy_volume": 38.12, "taker_buy_quote": 91.52612}, {"ts": 1771366740000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 32.93, "quote_volume": 79.09786, "trades": 4, "taker_buy_volume": 32.93, "taker_buy_quote": 79.09786}, {"ts": 1771366800000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367580000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367700000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 50.25, "quote_volume": 120.44925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 2.393, "high": 2.393, "low": 2.391, "close": 2.391, "volume": 9.04, "quote_volume": 21.62016, "trades": 2, "taker_buy_volume": 2.76, "taker_buy_quote": 6.60468}, {"ts": 1771369080000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 16.59, "quote_volume": 39.66669, "trades": 2, "taker_buy_volume": 16.59, "taker_buy_quote": 39.66669}, {"ts": 1771369320000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369560000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369620000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 78.45, "quote_volume": 187.57395, "trades": 5, "taker_buy_volume": 78.45, "taker_buy_quote": 187.57395}, {"ts": 1771370040000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370100000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 4.24, "quote_volume": 10.15056, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 10.15056}, {"ts": 1771370160000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370220000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 29.54, "quote_volume": 70.95508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370400000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 8.33, "quote_volume": 20.00866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 29.83, "quote_volume": 71.65166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 38.11, "quote_volume": 91.27345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 2.394, "high": 2.394, "low": 2.391, "close": 2.391, "volume": 217.73, "quote_volume": 520.95165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 35.49, "quote_volume": 84.96306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371660000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371900000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 13.77, "quote_volume": 32.97915, "trades": 2, "taker_buy_volume": 13.77, "taker_buy_quote": 32.97915}, {"ts": 1771372080000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372380000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372980000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 9.26, "quote_volume": 22.14992, "trades": 1, "taker_buy_volume": 9.26, "taker_buy_quote": 22.14992}, {"ts": 1771373040000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 43.09, "quote_volume": 102.9851, "trades": 7, "taker_buy_volume": 43.09, "taker_buy_quote": 102.9851}, {"ts": 1771373160000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373220000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 6.3, "quote_volume": 15.0444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 8.78, "quote_volume": 20.96664, "trades": 1, "taker_buy_volume": 8.78, "taker_buy_quote": 20.96664}, {"ts": 1771373400000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 2.389, "high": 2.389, "low": 2.384, "close": 2.388, "volume": 336.48, "quote_volume": 802.85039, "trades": 14, "taker_buy_volume": 43.08, "taker_buy_quote": 102.88414}, {"ts": 1771373520000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 15.59, "quote_volume": 37.21333, "trades": 2, "taker_buy_volume": 15.59, "taker_buy_quote": 37.21333}, {"ts": 1771373580000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 27.94, "quote_volume": 66.6369, "trades": 1, "taker_buy_volume": 27.94, "taker_buy_quote": 66.6369}, {"ts": 1771373700000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 20.36, "quote_volume": 48.53824, "trades": 3, "taker_buy_volume": 20.36, "taker_buy_quote": 48.53824}, {"ts": 1771373760000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373820000, "open": 2.382, "high": 2.383, "low": 2.382, "close": 2.383, "volume": 28.76, "quote_volume": 68.53042, "trades": 5, "taker_buy_volume": 24.1, "taker_buy_quote": 57.4303}, {"ts": 1771373880000, "open": 2.383, "high": 2.383, "low": 2.382, "close": 2.382, "volume": 81.24, "quote_volume": 193.56467, "trades": 4, "taker_buy_volume": 27.12, "taker_buy_quote": 64.59984}, {"ts": 1771373940000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374060000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 15.37, "quote_volume": 36.68819, "trades": 1, "taker_buy_volume": 15.37, "taker_buy_quote": 36.68819}, {"ts": 1771374120000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 13.77, "quote_volume": 32.82768, "trades": 2, "taker_buy_volume": 13.77, "taker_buy_quote": 32.82768}, {"ts": 1771374300000, "open": 2.382, "high": 2.382, "low": 2.381, "close": 2.381, "volume": 38.15, "quote_volume": 90.85026, "trades": 5, "taker_buy_volume": 38.15, "taker_buy_quote": 90.85026}, {"ts": 1771374360000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374420000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 34.78, "quote_volume": 82.88074, "trades": 5, "taker_buy_volume": 34.78, "taker_buy_quote": 82.88074}, {"ts": 1771374540000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374600000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374660000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 2.386, "high": 2.387, "low": 2.386, "close": 2.387, "volume": 34.85, "quote_volume": 83.1664, "trades": 5, "taker_buy_volume": 34.85, "taker_buy_quote": 83.1664}, {"ts": 1771374840000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374900000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375020000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 19.16, "quote_volume": 45.73492, "trades": 1, "taker_buy_volume": 19.16, "taker_buy_quote": 45.73492}, {"ts": 1771375080000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 24.2, "quote_volume": 57.7412, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 57.7412}, {"ts": 1771375140000, "open": 2.386, "high": 2.387, "low": 2.386, "close": 2.387, "volume": 28.08, "quote_volume": 67.00788, "trades": 4, "taker_buy_volume": 28.08, "taker_buy_quote": 67.00788}, {"ts": 1771375200000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375320000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 25.9, "quote_volume": 61.7974, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 61.7974}, {"ts": 1771375440000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 2.385, "high": 2.385, "low": 2.383, "close": 2.383, "volume": 79.06, "quote_volume": 188.4983, "trades": 7, "taker_buy_volume": 79.06, "taker_buy_quote": 188.4983}, {"ts": 1771375560000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 2.382, "high": 2.382, "low": 2.379, "close": 2.379, "volume": 32.32, "quote_volume": 76.96143, "trades": 3, "taker_buy_volume": 24.05, "taker_buy_quote": 57.2871}, {"ts": 1771375680000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375740000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 21.46, "quote_volume": 51.05334, "trades": 2, "taker_buy_volume": 16.46, "taker_buy_quote": 39.15834}, {"ts": 1771375800000, "open": 2.376, "high": 2.378, "low": 2.376, "close": 2.378, "volume": 28.59, "quote_volume": 67.97848, "trades": 2, "taker_buy_volume": 24.32, "taker_buy_quote": 57.83296}, {"ts": 1771375860000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 2.28, "quote_volume": 5.41728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375920000, "open": 2.376, "high": 2.376, "low": 2.374, "close": 2.374, "volume": 127.09, "quote_volume": 301.7147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375980000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 30.83, "quote_volume": 73.15959, "trades": 3, "taker_buy_volume": 22.74, "taker_buy_quote": 53.96202}, {"ts": 1771376040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 60.24, "quote_volume": 142.88928, "trades": 10, "taker_buy_volume": 60.24, "taker_buy_quote": 142.88928}, {"ts": 1771376100000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 8.28, "quote_volume": 19.6236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 2.37, "high": 2.371, "low": 2.368, "close": 2.371, "volume": 414.1, "quote_volume": 981.22424, "trades": 12, "taker_buy_volume": 37.33, "taker_buy_quote": 88.50943}, {"ts": 1771376280000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376460000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 20.16, "quote_volume": 47.75904, "trades": 1, "taker_buy_volume": 20.16, "taker_buy_quote": 47.75904}, {"ts": 1771376520000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 15.02, "quote_volume": 35.56736, "trades": 1, "taker_buy_volume": 15.02, "taker_buy_quote": 35.56736}, {"ts": 1771376580000, "open": 2.367, "high": 2.367, "low": 2.364, "close": 2.365, "volume": 72.27, "quote_volume": 170.98769, "trades": 6, "taker_buy_volume": 63.16, "taker_buy_quote": 149.43611}, {"ts": 1771376640000, "open": 2.364, "high": 2.364, "low": 2.361, "close": 2.362, "volume": 65.6, "quote_volume": 155.01221, "trades": 6, "taker_buy_volume": 55.36, "taker_buy_quote": 130.82762}, {"ts": 1771376700000, "open": 2.362, "high": 2.362, "low": 2.36, "close": 2.36, "volume": 204.19, "quote_volume": 481.99413, "trades": 7, "taker_buy_volume": 61.76, "taker_buy_quote": 145.85933}, {"ts": 1771376760000, "open": 2.36, "high": 2.36, "low": 2.354, "close": 2.354, "volume": 1449.82, "quote_volume": 3418.32647, "trades": 54, "taker_buy_volume": 528.06, "taker_buy_quote": 1245.66727}, {"ts": 1771376820000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 2.35, "quote_volume": 5.5413, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 5.5413}, {"ts": 1771376940000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377060000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 3.08, "quote_volume": 7.25648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377120000, "open": 2.358, "high": 2.364, "low": 2.358, "close": 2.364, "volume": 110.29, "quote_volume": 260.34504, "trades": 11, "taker_buy_volume": 110.29, "taker_buy_quote": 260.34504}, {"ts": 1771377180000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 8.48, "quote_volume": 20.02128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 2.54, "quote_volume": 5.99186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 2.362, "high": 2.365, "low": 2.362, "close": 2.365, "volume": 36.46, "quote_volume": 86.14393, "trades": 3, "taker_buy_volume": 36.46, "taker_buy_quote": 86.14393}, {"ts": 1771377360000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 4.99, "quote_volume": 11.78638, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 11.78638}, {"ts": 1771377660000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 2.355, "high": 2.355, "low": 2.352, "close": 2.352, "volume": 255.61, "quote_volume": 601.63832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378200000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 4.42, "quote_volume": 10.387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 2.349, "high": 2.349, "low": 2.348, "close": 2.348, "volume": 74.46, "quote_volume": 174.8895, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378380000, "open": 2.348, "high": 2.348, "low": 2.347, "close": 2.348, "volume": 72.03, "quote_volume": 169.10525, "trades": 6, "taker_buy_volume": 55.07, "taker_buy_quote": 129.28317}, {"ts": 1771378440000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 18.64, "quote_volume": 43.78536, "trades": 1, "taker_buy_volume": 18.64, "taker_buy_quote": 43.78536}, {"ts": 1771378500000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378620000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378680000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 25.56, "quote_volume": 60.04044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378860000, "open": 2.348, "high": 2.35, "low": 2.347, "close": 2.35, "volume": 170.37, "quote_volume": 400.26308, "trades": 4, "taker_buy_volume": 122.19, "taker_buy_quote": 287.1465}, {"ts": 1771378920000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378980000, "open": 2.353, "high": 2.355, "low": 2.353, "close": 2.355, "volume": 33.35, "quote_volume": 78.51805, "trades": 2, "taker_buy_volume": 22.75, "taker_buy_quote": 53.57625}, {"ts": 1771379040000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 20.0, "quote_volume": 47.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379160000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 8.52, "quote_volume": 20.01348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379460000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379520000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 34.11, "quote_volume": 80.09028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 4.92, "quote_volume": 11.54232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 8.53, "quote_volume": 20.00285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379820000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 2.346, "high": 2.346, "low": 2.345, "close": 2.345, "volume": 44.26, "quote_volume": 103.82295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 34.12, "quote_volume": 80.07964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380060000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 34.08, "quote_volume": 80.088, "trades": 4, "taker_buy_volume": 34.08, "taker_buy_quote": 80.088}, {"ts": 1771380120000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380180000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380420000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380480000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 2.352, "high": 2.353, "low": 2.352, "close": 2.353, "volume": 44.03, "quote_volume": 103.56447, "trades": 2, "taker_buy_volume": 44.03, "taker_buy_quote": 103.56447}, {"ts": 1771380600000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380720000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 10.11, "quote_volume": 23.74839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 44.06, "quote_volume": 103.36476, "trades": 5, "taker_buy_volume": 44.06, "taker_buy_quote": 103.36476}, {"ts": 1771380960000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381020000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 122.12, "quote_volume": 286.12716, "trades": 5, "taker_buy_volume": 61.93, "taker_buy_quote": 145.10199}, {"ts": 1771381080000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 30.77, "quote_volume": 72.15565, "trades": 1, "taker_buy_volume": 30.77, "taker_buy_quote": 72.15565}, {"ts": 1771381140000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381260000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381980000, "open": 2.343, "high": 2.346, "low": 2.343, "close": 2.346, "volume": 471.71, "quote_volume": 1106.57908, "trades": 5, "taker_buy_volume": 150.39, "taker_buy_quote": 352.77682}, {"ts": 1771382040000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 61.91, "quote_volume": 145.24086, "trades": 6, "taker_buy_volume": 61.91, "taker_buy_quote": 145.24086}, {"ts": 1771382100000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 69.17, "quote_volume": 162.41116, "trades": 9, "taker_buy_volume": 69.17, "taker_buy_quote": 162.41116}, {"ts": 1771382160000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382220000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 72.2, "quote_volume": 169.5978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382280000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382400000, "open": 2.342, "high": 2.343, "low": 2.342, "close": 2.343, "volume": 396.54, "quote_volume": 928.8503, "trades": 22, "taker_buy_volume": 196.27, "taker_buy_quote": 459.81796}, {"ts": 1771382460000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382520000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382580000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382640000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 55.03, "quote_volume": 128.93529, "trades": 8, "taker_buy_volume": 55.03, "taker_buy_quote": 128.93529}, {"ts": 1771382760000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 7.58, "quote_volume": 17.7372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 4.77, "quote_volume": 11.1618, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 11.1618}, {"ts": 1771383000000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383060000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 8.39, "quote_volume": 19.6326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 30.92, "quote_volume": 72.3528, "trades": 1, "taker_buy_volume": 30.92, "taker_buy_quote": 72.3528}, {"ts": 1771383240000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 26.11, "quote_volume": 61.07129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 33.55, "quote_volume": 78.47345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 17.06, "quote_volume": 39.90334, "trades": 3, "taker_buy_volume": 17.06, "taker_buy_quote": 39.90334}, {"ts": 1771383480000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 3.97, "quote_volume": 9.28583, "trades": 1, "taker_buy_volume": 3.97, "taker_buy_quote": 9.28583}, {"ts": 1771383540000, "open": 2.341, "high": 2.343, "low": 2.341, "close": 2.343, "volume": 213.48, "quote_volume": 499.99356, "trades": 5, "taker_buy_volume": 213.48, "taker_buy_quote": 499.99356}, {"ts": 1771383600000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383660000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 21.0, "quote_volume": 49.161, "trades": 3, "taker_buy_volume": 21.0, "taker_buy_quote": 49.161}, {"ts": 1771383720000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383840000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 12.31, "quote_volume": 28.81771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 25.37, "quote_volume": 59.31506, "trades": 3, "taker_buy_volume": 13.65, "taker_buy_quote": 31.9137}, {"ts": 1771384020000, "open": 2.337, "high": 2.338, "low": 2.337, "close": 2.338, "volume": 59.11, "quote_volume": 138.16696, "trades": 8, "taker_buy_volume": 48.56, "taker_buy_quote": 113.50919}, {"ts": 1771384080000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 2.337, "high": 2.337, "low": 2.335, "close": 2.336, "volume": 69.31, "quote_volume": 161.89462, "trades": 8, "taker_buy_volume": 38.58, "taker_buy_quote": 90.14007}, {"ts": 1771384260000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 2.334, "high": 2.334, "low": 2.332, "close": 2.332, "volume": 167.77, "quote_volume": 391.44452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384440000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 25.5, "quote_volume": 59.568, "trades": 4, "taker_buy_volume": 25.5, "taker_buy_quote": 59.568}, {"ts": 1771384560000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 20.23, "quote_volume": 47.27751, "trades": 3, "taker_buy_volume": 20.23, "taker_buy_quote": 47.27751}, {"ts": 1771384620000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 175.84, "quote_volume": 410.5864, "trades": 3, "taker_buy_volume": 129.7, "taker_buy_quote": 302.8495}, {"ts": 1771384800000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 6.92, "quote_volume": 16.18588, "trades": 2, "taker_buy_volume": 6.92, "taker_buy_quote": 16.18588}, {"ts": 1771384860000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 59.87, "quote_volume": 139.91619, "trades": 10, "taker_buy_volume": 59.87, "taker_buy_quote": 139.91619}, {"ts": 1771385280000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385340000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 2.336, "high": 2.336, "low": 2.335, "close": 2.335, "volume": 25.92, "quote_volume": 60.5309, "trades": 2, "taker_buy_volume": 18.22, "taker_buy_quote": 42.5437}, {"ts": 1771385460000, "open": 2.337, "high": 2.338, "low": 2.337, "close": 2.338, "volume": 43.93, "quote_volume": 102.67022, "trades": 2, "taker_buy_volume": 43.93, "taker_buy_quote": 102.67022}, {"ts": 1771385520000, "open": 2.337, "high": 2.339, "low": 2.337, "close": 2.338, "volume": 140.64, "quote_volume": 328.8449, "trades": 15, "taker_buy_volume": 140.64, "taker_buy_quote": 328.8449}, {"ts": 1771385580000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385640000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385700000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385820000, "open": 2.336, "high": 2.337, "low": 2.333, "close": 2.333, "volume": 46.35, "quote_volume": 108.27231, "trades": 3, "taker_buy_volume": 43.97, "taker_buy_quote": 102.71977}, {"ts": 1771385880000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 10.83, "quote_volume": 25.27722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386120000, "open": 2.337, "high": 2.338, "low": 2.337, "close": 2.338, "volume": 55.25, "quote_volume": 129.13638, "trades": 2, "taker_buy_volume": 55.25, "taker_buy_quote": 129.13638}, {"ts": 1771386180000, "open": 2.336, "high": 2.34, "low": 2.336, "close": 2.34, "volume": 395.07, "quote_volume": 923.75325, "trades": 12, "taker_buy_volume": 395.07, "taker_buy_quote": 923.75325}, {"ts": 1771386240000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386420000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386540000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386600000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 83.43, "quote_volume": 194.89248, "trades": 12, "taker_buy_volume": 83.43, "taker_buy_quote": 194.89248}, {"ts": 1771386840000, "open": 2.335, "high": 2.336, "low": 2.334, "close": 2.336, "volume": 87.57, "quote_volume": 204.44896, "trades": 6, "taker_buy_volume": 11.23, "taker_buy_quote": 26.23328}, {"ts": 1771386900000, "open": 2.334, "high": 2.334, "low": 2.333, "close": 2.333, "volume": 38.81, "quote_volume": 90.56632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 2.333, "high": 2.333, "low": 2.332, "close": 2.333, "volume": 171.01, "quote_volume": 398.93057, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 213.86, "quote_volume": 498.72152, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387080000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 40.13, "quote_volume": 93.58316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 2.332, "high": 2.334, "low": 2.332, "close": 2.334, "volume": 107.91, "quote_volume": 251.67412, "trades": 8, "taker_buy_volume": 14.0, "taker_buy_quote": 32.676}, {"ts": 1771387200000, "open": 2.333, "high": 2.335, "low": 2.333, "close": 2.334, "volume": 29.02, "quote_volume": 67.72873, "trades": 3, "taker_buy_volume": 21.11, "taker_buy_quote": 49.26679}, {"ts": 1771387260000, "open": 2.332, "high": 2.332, "low": 2.33, "close": 2.33, "volume": 47.4, "quote_volume": 110.47877, "trades": 3, "taker_buy_volume": 41.65, "taker_buy_quote": 97.07552}, {"ts": 1771387320000, "open": 2.329, "high": 2.329, "low": 2.327, "close": 2.328, "volume": 87.62, "quote_volume": 203.95467, "trades": 14, "taker_buy_volume": 67.32, "taker_buy_quote": 156.68087}, {"ts": 1771387380000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 16.37, "quote_volume": 38.09299, "trades": 3, "taker_buy_volume": 16.37, "taker_buy_quote": 38.09299}, {"ts": 1771387440000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 48.1, "quote_volume": 111.9287, "trades": 7, "taker_buy_volume": 48.1, "taker_buy_quote": 111.9287}, {"ts": 1771387500000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 20.15, "quote_volume": 46.88905, "trades": 3, "taker_buy_volume": 20.15, "taker_buy_quote": 46.88905}, {"ts": 1771387560000, "open": 2.326, "high": 2.326, "low": 2.325, "close": 2.325, "volume": 30.06, "quote_volume": 69.91154, "trades": 5, "taker_buy_volume": 22.04, "taker_buy_quote": 51.26504}, {"ts": 1771387620000, "open": 2.322, "high": 2.322, "low": 2.321, "close": 2.321, "volume": 138.1, "quote_volume": 320.53564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387680000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387740000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 4.77, "quote_volume": 11.08071, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 11.08071}, {"ts": 1771387800000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 44.16, "quote_volume": 102.62784, "trades": 7, "taker_buy_volume": 44.16, "taker_buy_quote": 102.62784}, {"ts": 1771387860000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 34.05, "quote_volume": 79.2003, "trades": 5, "taker_buy_volume": 34.05, "taker_buy_quote": 79.2003}, {"ts": 1771387920000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 24.26, "quote_volume": 56.38024, "trades": 1, "taker_buy_volume": 24.26, "taker_buy_quote": 56.38024}, {"ts": 1771387980000, "open": 2.323, "high": 2.323, "low": 2.322, "close": 2.322, "volume": 29.47, "quote_volume": 68.44319, "trades": 4, "taker_buy_volume": 29.47, "taker_buy_quote": 68.44319}, {"ts": 1771388040000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388160000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 40.48, "quote_volume": 93.95408, "trades": 3, "taker_buy_volume": 40.48, "taker_buy_quote": 93.95408}, {"ts": 1771388220000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 83.43, "quote_volume": 193.72446, "trades": 13, "taker_buy_volume": 83.43, "taker_buy_quote": 193.72446}, {"ts": 1771388280000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 21.24, "quote_volume": 49.29804, "trades": 1, "taker_buy_volume": 21.24, "taker_buy_quote": 49.29804}, {"ts": 1771388340000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388460000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388520000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 227.27, "quote_volume": 527.2664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388580000, "open": 2.319, "high": 2.319, "low": 2.318, "close": 2.318, "volume": 38.61, "quote_volume": 89.50322, "trades": 2, "taker_buy_volume": 33.37, "taker_buy_quote": 77.35166}, {"ts": 1771388640000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 36.14, "quote_volume": 83.70024, "trades": 6, "taker_buy_volume": 29.14, "taker_buy_quote": 67.48824}, {"ts": 1771388760000, "open": 2.316, "high": 2.318, "low": 2.316, "close": 2.318, "volume": 190.93, "quote_volume": 442.37092, "trades": 12, "taker_buy_volume": 190.93, "taker_buy_quote": 442.37092}, {"ts": 1771388820000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388880000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388940000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 18.25, "quote_volume": 42.267, "trades": 1, "taker_buy_volume": 18.25, "taker_buy_quote": 42.267}, {"ts": 1771389000000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389060000, "open": 2.314, "high": 2.315, "low": 2.313, "close": 2.315, "volume": 86.95, "quote_volume": 201.15833, "trades": 4, "taker_buy_volume": 2.43, "taker_buy_quote": 5.62545}, {"ts": 1771389120000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389180000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 78.66, "quote_volume": 182.01924, "trades": 11, "taker_buy_volume": 78.66, "taker_buy_quote": 182.01924}, {"ts": 1771389240000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 26.03, "quote_volume": 60.28548, "trades": 4, "taker_buy_volume": 20.99, "taker_buy_quote": 48.61284}, {"ts": 1771389360000, "open": 2.315, "high": 2.315, "low": 2.314, "close": 2.314, "volume": 43.76, "quote_volume": 101.29876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 2.318, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 42.9, "quote_volume": 99.38286, "trades": 7, "taker_buy_volume": 38.85, "taker_buy_quote": 90.01116}, {"ts": 1771389480000, "open": 2.316, "high": 2.325, "low": 2.316, "close": 2.325, "volume": 589.03, "quote_volume": 1367.28754, "trades": 20, "taker_buy_volume": 589.03, "taker_buy_quote": 1367.28754}, {"ts": 1771389540000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 63.19, "quote_volume": 146.79037, "trades": 9, "taker_buy_volume": 45.33, "taker_buy_quote": 105.30159}, {"ts": 1771389600000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 10.38, "quote_volume": 24.10236, "trades": 3, "taker_buy_volume": 10.38, "taker_buy_quote": 24.10236}, {"ts": 1771389780000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 2.322, "high": 2.324, "low": 2.322, "close": 2.324, "volume": 12.25, "quote_volume": 28.45144, "trades": 2, "taker_buy_volume": 12.25, "taker_buy_quote": 28.45144}, {"ts": 1771389900000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 42.82, "quote_volume": 99.51368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 2.323, "high": 2.323, "low": 2.322, "close": 2.322, "volume": 43.35, "quote_volume": 100.69775, "trades": 7, "taker_buy_volume": 39.05, "taker_buy_quote": 90.71315}, {"ts": 1771390140000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390260000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 2.324, "high": 2.326, "low": 2.324, "close": 2.324, "volume": 221.77, "quote_volume": 515.5261, "trades": 12, "taker_buy_volume": 89.17, "taker_buy_quote": 207.3093}, {"ts": 1771390500000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390860000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390920000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 14.9, "quote_volume": 34.5233, "trades": 1, "taker_buy_volume": 14.9, "taker_buy_quote": 34.5233}, {"ts": 1771391040000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 25.79, "quote_volume": 59.70385, "trades": 3, "taker_buy_volume": 25.79, "taker_buy_quote": 59.70385}, {"ts": 1771391100000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 13.71, "quote_volume": 31.73865, "trades": 1, "taker_buy_volume": 13.71, "taker_buy_quote": 31.73865}, {"ts": 1771391160000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391880000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 17.28, "quote_volume": 40.03776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 2.32, "high": 2.322, "low": 2.32, "close": 2.322, "volume": 138.64, "quote_volume": 321.72104, "trades": 11, "taker_buy_volume": 138.64, "taker_buy_quote": 321.72104}, {"ts": 1771392000000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 5.0, "quote_volume": 11.62, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.62}, {"ts": 1771392060000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 90.03, "quote_volume": 209.04966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 2.322, "high": 2.323, "low": 2.322, "close": 2.323, "volume": 81.17, "quote_volume": 188.52837, "trades": 7, "taker_buy_volume": 81.17, "taker_buy_quote": 188.52837}, {"ts": 1771392360000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392600000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 10.0, "quote_volume": 23.15, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 23.15}, {"ts": 1771392660000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 2.315, "high": 2.317, "low": 2.315, "close": 2.317, "volume": 7.68, "quote_volume": 17.79318, "trades": 2, "taker_buy_volume": 7.68, "taker_buy_quote": 17.79318}, {"ts": 1771392780000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 5.3, "quote_volume": 12.243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393020000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393080000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393140000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 2.314, "high": 2.314, "low": 2.313, "close": 2.313, "volume": 42.77, "quote_volume": 98.96513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393740000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393980000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394460000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 15.06, "quote_volume": 34.81872, "trades": 1, "taker_buy_volume": 15.06, "taker_buy_quote": 34.81872}, {"ts": 1771394640000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 89.7, "quote_volume": 207.3864, "trades": 10, "taker_buy_volume": 89.7, "taker_buy_quote": 207.3864}, {"ts": 1771394820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 4.99, "quote_volume": 11.55185, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 11.55185}, {"ts": 1771395120000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395300000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 62.4, "quote_volume": 144.3936, "trades": 9, "taker_buy_volume": 62.4, "taker_buy_quote": 144.3936}, {"ts": 1771395840000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395900000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 32.43, "quote_volume": 75.01059, "trades": 1, "taker_buy_volume": 32.43, "taker_buy_quote": 75.01059}, {"ts": 1771395960000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396080000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396380000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 30.13, "quote_volume": 69.66056, "trades": 1, "taker_buy_volume": 30.13, "taker_buy_quote": 69.66056}, {"ts": 1771396440000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396560000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396680000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 2.86, "quote_volume": 6.6066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396740000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396860000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 4.92, "quote_volume": 11.37012, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 11.37012}, {"ts": 1771396980000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397100000, "open": 2.311, "high": 2.312, "low": 2.311, "close": 2.312, "volume": 52.86, "quote_volume": 122.18286, "trades": 8, "taker_buy_volume": 52.86, "taker_buy_quote": 122.18286}, {"ts": 1771397160000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397340000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 2.311, "high": 2.313, "low": 2.31, "close": 2.31, "volume": 78.01, "quote_volume": 180.31542, "trades": 8, "taker_buy_volume": 73.52, "taker_buy_quote": 169.94352}, {"ts": 1771397460000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 17.04, "quote_volume": 39.34536, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 39.34536}, {"ts": 1771397580000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 2.308, "high": 2.308, "low": 2.307, "close": 2.308, "volume": 46.44, "quote_volume": 107.17695, "trades": 3, "taker_buy_volume": 26.87, "taker_buy_quote": 62.01596}, {"ts": 1771397700000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397760000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 57.88, "quote_volume": 133.4134, "trades": 10, "taker_buy_volume": 57.88, "taker_buy_quote": 133.4134}, {"ts": 1771397940000, "open": 2.307, "high": 2.309, "low": 2.307, "close": 2.309, "volume": 64.97, "quote_volume": 149.9624, "trades": 4, "taker_buy_volume": 64.97, "taker_buy_quote": 149.9624}, {"ts": 1771398000000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 2.19, "quote_volume": 5.05452, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 5.05452}, {"ts": 1771398420000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 2.8, "quote_volume": 6.4624, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 6.4624}, {"ts": 1771398540000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399500000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 52.86, "quote_volume": 122.05374, "trades": 8, "taker_buy_volume": 52.86, "taker_buy_quote": 122.05374}, {"ts": 1771399560000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.316, "volume": 287.39, "quote_volume": 665.31044, "trades": 4, "taker_buy_volume": 287.39, "taker_buy_quote": 665.31044}, {"ts": 1771399680000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399800000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399860000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 11.46, "quote_volume": 26.51844, "trades": 2, "taker_buy_volume": 11.46, "taker_buy_quote": 26.51844}, {"ts": 1771399980000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400220000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 6.44, "quote_volume": 14.93436, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 14.93436}, {"ts": 1771400340000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400400000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 15.24, "quote_volume": 35.37204, "trades": 2, "taker_buy_volume": 15.24, "taker_buy_quote": 35.37204}, {"ts": 1771400460000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 2.58, "quote_volume": 5.98818, "trades": 1, "taker_buy_volume": 2.58, "taker_buy_quote": 5.98818}, {"ts": 1771400580000, "open": 2.321, "high": 2.325, "low": 2.321, "close": 2.325, "volume": 140.04, "quote_volume": 325.23933, "trades": 20, "taker_buy_volume": 140.04, "taker_buy_quote": 325.23933}, {"ts": 1771400640000, "open": 2.325, "high": 2.325, "low": 2.325, "close": 2.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400700000, "open": 2.325, "high": 2.333, "low": 2.325, "close": 2.333, "volume": 390.82, "quote_volume": 910.78064, "trades": 23, "taker_buy_volume": 390.82, "taker_buy_quote": 910.78064}, {"ts": 1771400760000, "open": 2.333, "high": 2.348, "low": 2.333, "close": 2.343, "volume": 596.41, "quote_volume": 1396.53403, "trades": 33, "taker_buy_volume": 536.45, "taker_buy_quote": 1256.06447}, {"ts": 1771400820000, "open": 2.345, "high": 2.346, "low": 2.345, "close": 2.346, "volume": 19.48, "quote_volume": 45.68707, "trades": 5, "taker_buy_volume": 13.01, "taker_buy_quote": 30.50845}, {"ts": 1771400880000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 2.349, "high": 2.35, "low": 2.348, "close": 2.348, "volume": 101.32, "quote_volume": 237.95066, "trades": 9, "taker_buy_volume": 39.85, "taker_buy_quote": 93.6191}, {"ts": 1771401000000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 12.41, "quote_volume": 29.07663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401480000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 8.52, "quote_volume": 19.9794, "trades": 1, "taker_buy_volume": 8.52, "taker_buy_quote": 19.9794}, {"ts": 1771401600000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 3.0, "quote_volume": 7.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401960000, "open": 2.336, "high": 2.337, "low": 2.336, "close": 2.337, "volume": 21.4, "quote_volume": 49.99725, "trades": 3, "taker_buy_volume": 21.4, "taker_buy_quote": 49.99725}, {"ts": 1771402020000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402260000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402320000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 5.02, "quote_volume": 11.71668, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 11.71668}, {"ts": 1771402380000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402440000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 44.03, "quote_volume": 102.67796, "trades": 7, "taker_buy_volume": 44.03, "taker_buy_quote": 102.67796}, {"ts": 1771402500000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 5.0, "quote_volume": 11.67, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 11.67}, {"ts": 1771402560000, "open": 2.336, "high": 2.338, "low": 2.336, "close": 2.338, "volume": 47.86, "quote_volume": 111.83702, "trades": 7, "taker_buy_volume": 47.86, "taker_buy_quote": 111.83702}, {"ts": 1771402620000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402740000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402800000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402980000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403100000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 52.86, "quote_volume": 123.9567, "trades": 8, "taker_buy_volume": 52.86, "taker_buy_quote": 123.9567}, {"ts": 1771403160000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403220000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 13.11, "quote_volume": 30.76917, "trades": 4, "taker_buy_volume": 13.11, "taker_buy_quote": 30.76917}, {"ts": 1771403280000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 4.21, "quote_volume": 9.87245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403460000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403520000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 2.5, "quote_volume": 5.8575, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 5.8575}, {"ts": 1771403640000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403700000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 16.09, "quote_volume": 37.66669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403820000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404060000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 2.341, "high": 2.341, "low": 2.34, "close": 2.34, "volume": 11.99, "quote_volume": 28.05983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 2.34, "high": 2.34, "low": 2.34, "close": 2.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 34.46, "quote_volume": 80.56748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404480000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404600000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405140000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405440000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405500000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405560000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405620000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405740000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405980000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 10.52, "quote_volume": 24.62732, "trades": 1, "taker_buy_volume": 10.52, "taker_buy_quote": 24.62732}, {"ts": 1771406040000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 11.07, "quote_volume": 25.93701, "trades": 1, "taker_buy_volume": 11.07, "taker_buy_quote": 25.93701}, {"ts": 1771406100000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 49.6, "quote_volume": 115.9648, "trades": 3, "taker_buy_volume": 49.6, "taker_buy_quote": 115.9648}, {"ts": 1771406160000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 9.67, "quote_volume": 22.60846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 2.336, "high": 2.354, "low": 2.336, "close": 2.345, "volume": 4073.1, "quote_volume": 9557.52227, "trades": 93, "taker_buy_volume": 3307.99, "taker_buy_quote": 7761.27215}, {"ts": 1771406340000, "open": 2.347, "high": 2.35, "low": 2.347, "close": 2.35, "volume": 186.15, "quote_volume": 437.11949, "trades": 29, "taker_buy_volume": 186.15, "taker_buy_quote": 437.11949}, {"ts": 1771406400000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 106.13, "quote_volume": 249.51163, "trades": 14, "taker_buy_volume": 106.13, "taker_buy_quote": 249.51163}, {"ts": 1771406460000, "open": 2.351, "high": 2.355, "low": 2.349, "close": 2.355, "volume": 282.38, "quote_volume": 663.99223, "trades": 39, "taker_buy_volume": 282.38, "taker_buy_quote": 663.99223}, {"ts": 1771406520000, "open": 2.353, "high": 2.363, "low": 2.353, "close": 2.361, "volume": 246.11, "quote_volume": 580.48509, "trades": 40, "taker_buy_volume": 246.11, "taker_buy_quote": 580.48509}, {"ts": 1771406580000, "open": 2.36, "high": 2.363, "low": 2.358, "close": 2.362, "volume": 353.75, "quote_volume": 834.94245, "trades": 52, "taker_buy_volume": 286.31, "taker_buy_quote": 675.79406}, {"ts": 1771406640000, "open": 2.359, "high": 2.362, "low": 2.345, "close": 2.346, "volume": 1128.08, "quote_volume": 2651.36401, "trades": 53, "taker_buy_volume": 235.2, "taker_buy_quote": 552.62423}, {"ts": 1771406700000, "open": 2.343, "high": 2.346, "low": 2.343, "close": 2.345, "volume": 189.94, "quote_volume": 445.29249, "trades": 27, "taker_buy_volume": 182.99, "taker_buy_quote": 429.00864}, {"ts": 1771406760000, "open": 2.344, "high": 2.345, "low": 2.34, "close": 2.343, "volume": 171.66, "quote_volume": 402.25279, "trades": 30, "taker_buy_volume": 155.27, "taker_buy_quote": 363.89676}, {"ts": 1771406820000, "open": 2.344, "high": 2.347, "low": 2.344, "close": 2.346, "volume": 178.7, "quote_volume": 419.19409, "trades": 24, "taker_buy_volume": 178.7, "taker_buy_quote": 419.19409}, {"ts": 1771406880000, "open": 2.346, "high": 2.349, "low": 2.345, "close": 2.345, "volume": 138.95, "quote_volume": 326.07964, "trades": 20, "taker_buy_volume": 138.95, "taker_buy_quote": 326.07964}, {"ts": 1771406940000, "open": 2.345, "high": 2.35, "low": 2.344, "close": 2.35, "volume": 213.75, "quote_volume": 501.52487, "trades": 35, "taker_buy_volume": 213.75, "taker_buy_quote": 501.52487}, {"ts": 1771407000000, "open": 2.346, "high": 2.346, "low": 2.342, "close": 2.344, "volume": 253.16, "quote_volume": 593.39379, "trades": 45, "taker_buy_volume": 224.05, "taker_buy_quote": 525.18906}, {"ts": 1771407060000, "open": 2.343, "high": 2.347, "low": 2.343, "close": 2.346, "volume": 185.16, "quote_volume": 434.22279, "trades": 28, "taker_buy_volume": 185.16, "taker_buy_quote": 434.22279}, {"ts": 1771407120000, "open": 2.345, "high": 2.348, "low": 2.345, "close": 2.348, "volume": 155.13, "quote_volume": 364.05137, "trades": 25, "taker_buy_volume": 155.13, "taker_buy_quote": 364.05137}, {"ts": 1771407180000, "open": 2.349, "high": 2.351, "low": 2.346, "close": 2.346, "volume": 188.56, "quote_volume": 442.92598, "trades": 28, "taker_buy_volume": 188.56, "taker_buy_quote": 442.92598}, {"ts": 1771407240000, "open": 2.348, "high": 2.35, "low": 2.347, "close": 2.347, "volume": 149.81, "quote_volume": 351.81278, "trades": 27, "taker_buy_volume": 149.81, "taker_buy_quote": 351.81278}, {"ts": 1771407300000, "open": 2.347, "high": 2.349, "low": 2.343, "close": 2.345, "volume": 162.38, "quote_volume": 380.92133, "trades": 36, "taker_buy_volume": 140.65, "taker_buy_quote": 329.99996}, {"ts": 1771407360000, "open": 2.346, "high": 2.347, "low": 2.339, "close": 2.342, "volume": 259.62, "quote_volume": 608.42007, "trades": 40, "taker_buy_volume": 151.87, "taker_buy_quote": 355.95338}, {"ts": 1771407420000, "open": 2.338, "high": 2.347, "low": 2.337, "close": 2.347, "volume": 445.01, "quote_volume": 1042.34652, "trades": 48, "taker_buy_volume": 417.78, "taker_buy_quote": 978.69559}, {"ts": 1771407480000, "open": 2.345, "high": 2.348, "low": 2.342, "close": 2.348, "volume": 224.05, "quote_volume": 525.65411, "trades": 33, "taker_buy_volume": 178.01, "taker_buy_quote": 417.69811}, {"ts": 1771407540000, "open": 2.344, "high": 2.349, "low": 2.338, "close": 2.34, "volume": 291.7, "quote_volume": 683.38331, "trades": 43, "taker_buy_volume": 105.12, "taker_buy_quote": 246.53211}, {"ts": 1771407600000, "open": 2.338, "high": 2.341, "low": 2.335, "close": 2.337, "volume": 228.41, "quote_volume": 534.0645, "trades": 29, "taker_buy_volume": 153.89, "taker_buy_quote": 359.91126}, {"ts": 1771407660000, "open": 2.336, "high": 2.34, "low": 2.335, "close": 2.338, "volume": 243.46, "quote_volume": 568.97472, "trades": 35, "taker_buy_volume": 156.11, "taker_buy_quote": 364.97435}, {"ts": 1771407720000, "open": 2.335, "high": 2.341, "low": 2.334, "close": 2.34, "volume": 154.69, "quote_volume": 361.60341, "trades": 22, "taker_buy_volume": 147.63, "taker_buy_quote": 345.12537}, {"ts": 1771407780000, "open": 2.342, "high": 2.346, "low": 2.34, "close": 2.34, "volume": 214.7, "quote_volume": 503.25538, "trades": 37, "taker_buy_volume": 202.72, "taker_buy_quote": 475.22218}, {"ts": 1771407840000, "open": 2.34, "high": 2.346, "low": 2.339, "close": 2.346, "volume": 160.14, "quote_volume": 375.20539, "trades": 27, "taker_buy_volume": 160.14, "taker_buy_quote": 375.20539}, {"ts": 1771407900000, "open": 2.345, "high": 2.348, "low": 2.338, "close": 2.342, "volume": 287.05, "quote_volume": 672.67419, "trades": 35, "taker_buy_volume": 196.43, "taker_buy_quote": 460.41868}, {"ts": 1771407960000, "open": 2.34, "high": 2.342, "low": 2.337, "close": 2.337, "volume": 198.51, "quote_volume": 464.42695, "trades": 25, "taker_buy_volume": 136.06, "taker_buy_quote": 318.43234}, {"ts": 1771408020000, "open": 2.338, "high": 2.34, "low": 2.334, "close": 2.336, "volume": 187.44, "quote_volume": 437.97323, "trades": 27, "taker_buy_volume": 109.31, "taker_buy_quote": 255.58892}, {"ts": 1771408080000, "open": 2.333, "high": 2.333, "low": 2.329, "close": 2.333, "volume": 870.94, "quote_volume": 2029.39815, "trades": 44, "taker_buy_volume": 224.91, "taker_buy_quote": 524.21151}, {"ts": 1771408140000, "open": 2.331, "high": 2.333, "low": 2.329, "close": 2.332, "volume": 124.54, "quote_volume": 290.33462, "trades": 22, "taker_buy_volume": 124.54, "taker_buy_quote": 290.33462}, {"ts": 1771408200000, "open": 2.333, "high": 2.335, "low": 2.33, "close": 2.332, "volume": 127.01, "quote_volume": 296.28443, "trades": 27, "taker_buy_volume": 114.53, "taker_buy_quote": 267.20603}, {"ts": 1771408260000, "open": 2.332, "high": 2.336, "low": 2.332, "close": 2.336, "volume": 161.53, "quote_volume": 376.98866, "trades": 28, "taker_buy_volume": 161.53, "taker_buy_quote": 376.98866}, {"ts": 1771408320000, "open": 2.334, "high": 2.339, "low": 2.33, "close": 2.334, "volume": 318.91, "quote_volume": 743.96039, "trades": 47, "taker_buy_volume": 184.18, "taker_buy_quote": 429.95415}, {"ts": 1771408380000, "open": 2.331, "high": 2.332, "low": 2.326, "close": 2.329, "volume": 240.01, "quote_volume": 558.71741, "trades": 48, "taker_buy_volume": 155.65, "taker_buy_quote": 362.45987}, {"ts": 1771408440000, "open": 2.328, "high": 2.328, "low": 2.322, "close": 2.322, "volume": 494.31, "quote_volume": 1148.8314, "trades": 41, "taker_buy_volume": 234.69, "taker_buy_quote": 545.58098}, {"ts": 1771408500000, "open": 2.322, "high": 2.33, "low": 2.321, "close": 2.33, "volume": 709.93, "quote_volume": 1649.83831, "trades": 22, "taker_buy_volume": 368.53, "taker_buy_quote": 857.41002}, {"ts": 1771408560000, "open": 2.327, "high": 2.335, "low": 2.327, "close": 2.335, "volume": 448.17, "quote_volume": 1044.55154, "trades": 47, "taker_buy_volume": 448.17, "taker_buy_quote": 1044.55154}, {"ts": 1771408620000, "open": 2.331, "high": 2.336, "low": 2.33, "close": 2.332, "volume": 188.36, "quote_volume": 439.28782, "trades": 36, "taker_buy_volume": 179.4, "taker_buy_quote": 418.40206}, {"ts": 1771408680000, "open": 2.328, "high": 2.331, "low": 2.328, "close": 2.331, "volume": 177.87, "quote_volume": 414.44609, "trades": 25, "taker_buy_volume": 171.8, "taker_buy_quote": 400.31513}, {"ts": 1771408740000, "open": 2.33, "high": 2.332, "low": 2.327, "close": 2.33, "volume": 144.99, "quote_volume": 337.75797, "trades": 24, "taker_buy_volume": 144.99, "taker_buy_quote": 337.75797}, {"ts": 1771408800000, "open": 2.328, "high": 2.333, "low": 2.328, "close": 2.331, "volume": 317.96, "quote_volume": 740.8664, "trades": 47, "taker_buy_volume": 271.55, "taker_buy_quote": 632.82392}, {"ts": 1771408860000, "open": 2.331, "high": 2.332, "low": 2.325, "close": 2.328, "volume": 226.88, "quote_volume": 528.2768, "trades": 34, "taker_buy_volume": 134.22, "taker_buy_quote": 312.63853}, {"ts": 1771408920000, "open": 2.329, "high": 2.329, "low": 2.325, "close": 2.329, "volume": 136.39, "quote_volume": 317.53245, "trades": 22, "taker_buy_volume": 124.46, "taker_buy_quote": 289.7952}, {"ts": 1771408980000, "open": 2.329, "high": 2.33, "low": 2.326, "close": 2.33, "volume": 218.78, "quote_volume": 509.4776, "trades": 27, "taker_buy_volume": 172.22, "taker_buy_quote": 401.13584}, {"ts": 1771409040000, "open": 2.328, "high": 2.329, "low": 2.327, "close": 2.328, "volume": 235.54, "quote_volume": 548.42813, "trades": 28, "taker_buy_volume": 180.37, "taker_buy_quote": 419.9955}, {"ts": 1771409100000, "open": 2.329, "high": 2.332, "low": 2.328, "close": 2.331, "volume": 222.44, "quote_volume": 518.27891, "trades": 20, "taker_buy_volume": 217.16, "taker_buy_quote": 505.98707}, {"ts": 1771409160000, "open": 2.332, "high": 2.332, "low": 2.328, "close": 2.331, "volume": 180.21, "quote_volume": 419.85018, "trades": 26, "taker_buy_volume": 131.68, "taker_buy_quote": 306.81594}, {"ts": 1771409220000, "open": 2.328, "high": 2.33, "low": 2.327, "close": 2.328, "volume": 187.53, "quote_volume": 436.70531, "trades": 34, "taker_buy_volume": 146.49, "taker_buy_quote": 341.17539}, {"ts": 1771409280000, "open": 2.33, "high": 2.332, "low": 2.327, "close": 2.332, "volume": 230.02, "quote_volume": 535.99162, "trades": 39, "taker_buy_volume": 180.5, "taker_buy_quote": 420.6761}, {"ts": 1771409340000, "open": 2.33, "high": 2.334, "low": 2.33, "close": 2.33, "volume": 154.98, "quote_volume": 361.47447, "trades": 24, "taker_buy_volume": 113.16, "taker_buy_quote": 264.00708}, {"ts": 1771409400000, "open": 2.332, "high": 2.338, "low": 2.332, "close": 2.334, "volume": 270.66, "quote_volume": 631.84876, "trades": 30, "taker_buy_volume": 188.2, "taker_buy_quote": 439.3434}, {"ts": 1771409460000, "open": 2.333, "high": 2.336, "low": 2.332, "close": 2.333, "volume": 149.33, "quote_volume": 348.56769, "trades": 26, "taker_buy_volume": 130.99, "taker_buy_quote": 305.78827}, {"ts": 1771409520000, "open": 2.334, "high": 2.338, "low": 2.329, "close": 2.332, "volume": 469.98, "quote_volume": 1096.85367, "trades": 59, "taker_buy_volume": 200.43, "taker_buy_quote": 468.2942}, {"ts": 1771409580000, "open": 2.334, "high": 2.334, "low": 2.33, "close": 2.334, "volume": 174.64, "quote_volume": 407.37253, "trades": 17, "taker_buy_volume": 131.7, "taker_buy_quote": 307.32233}, {"ts": 1771409640000, "open": 2.334, "high": 2.334, "low": 2.329, "close": 2.332, "volume": 139.4, "quote_volume": 325.17634, "trades": 17, "taker_buy_volume": 135.98, "taker_buy_quote": 317.21116}, {"ts": 1771409700000, "open": 2.332, "high": 2.334, "low": 2.331, "close": 2.333, "volume": 172.6, "quote_volume": 402.60199, "trades": 19, "taker_buy_volume": 133.02, "taker_buy_quote": 310.32338}, {"ts": 1771409760000, "open": 2.333, "high": 2.334, "low": 2.33, "close": 2.333, "volume": 208.68, "quote_volume": 486.61872, "trades": 25, "taker_buy_volume": 178.66, "taker_buy_quote": 416.6421}, {"ts": 1771409820000, "open": 2.331, "high": 2.331, "low": 2.326, "close": 2.328, "volume": 216.98, "quote_volume": 505.24956, "trades": 29, "taker_buy_volume": 129.34, "taker_buy_quote": 301.16703}, {"ts": 1771409880000, "open": 2.328, "high": 2.33, "low": 2.324, "close": 2.33, "volume": 287.45, "quote_volume": 668.93668, "trades": 28, "taker_buy_volume": 222.84, "taker_buy_quote": 518.73908}, {"ts": 1771409940000, "open": 2.328, "high": 2.334, "low": 2.328, "close": 2.333, "volume": 262.42, "quote_volume": 611.77412, "trades": 29, "taker_buy_volume": 199.52, "taker_buy_quote": 465.18514}, {"ts": 1771410000000, "open": 2.328, "high": 2.335, "low": 2.328, "close": 2.335, "volume": 195.99, "quote_volume": 456.95613, "trades": 21, "taker_buy_volume": 185.52, "taker_buy_quote": 432.58197}, {"ts": 1771410060000, "open": 2.335, "high": 2.336, "low": 2.33, "close": 2.335, "volume": 334.58, "quote_volume": 780.6754, "trades": 45, "taker_buy_volume": 179.49, "taker_buy_quote": 419.05352}, {"ts": 1771410120000, "open": 2.334, "high": 2.336, "low": 2.332, "close": 2.334, "volume": 131.06, "quote_volume": 305.93626, "trades": 13, "taker_buy_volume": 125.64, "taker_buy_quote": 293.29682}, {"ts": 1771410180000, "open": 2.332, "high": 2.334, "low": 2.332, "close": 2.334, "volume": 209.36, "quote_volume": 488.54718, "trades": 20, "taker_buy_volume": 159.83, "taker_buy_quote": 373.04322}, {"ts": 1771410240000, "open": 2.332, "high": 2.334, "low": 2.33, "close": 2.334, "volume": 315.04, "quote_volume": 734.50635, "trades": 31, "taker_buy_volume": 200.92, "taker_buy_quote": 468.56098}, {"ts": 1771410300000, "open": 2.332, "high": 2.332, "low": 2.327, "close": 2.33, "volume": 253.8, "quote_volume": 591.46866, "trades": 40, "taker_buy_volume": 104.36, "taker_buy_quote": 243.31122}, {"ts": 1771410360000, "open": 2.327, "high": 2.329, "low": 2.326, "close": 2.327, "volume": 278.0, "quote_volume": 647.00041, "trades": 22, "taker_buy_volume": 131.41, "taker_buy_quote": 305.89584}, {"ts": 1771410420000, "open": 2.327, "high": 2.327, "low": 2.323, "close": 2.326, "volume": 189.35, "quote_volume": 440.38713, "trades": 14, "taker_buy_volume": 111.78, "taker_buy_quote": 260.08168}, {"ts": 1771410480000, "open": 2.326, "high": 2.327, "low": 2.325, "close": 2.327, "volume": 176.66, "quote_volume": 410.87135, "trades": 16, "taker_buy_volume": 176.66, "taker_buy_quote": 410.87135}, {"ts": 1771410540000, "open": 2.323, "high": 2.327, "low": 2.323, "close": 2.327, "volume": 186.96, "quote_volume": 434.72308, "trades": 19, "taker_buy_volume": 148.92, "taker_buy_quote": 346.35616}, {"ts": 1771410600000, "open": 2.327, "high": 2.328, "low": 2.314, "close": 2.314, "volume": 654.34, "quote_volume": 1518.80471, "trades": 43, "taker_buy_volume": 93.94, "taker_buy_quote": 218.46504}, {"ts": 1771410660000, "open": 2.317, "high": 2.32, "low": 2.314, "close": 2.32, "volume": 220.62, "quote_volume": 511.29324, "trades": 16, "taker_buy_volume": 198.96, "taker_buy_quote": 461.172}, {"ts": 1771410720000, "open": 2.32, "high": 2.324, "low": 2.32, "close": 2.323, "volume": 209.72, "quote_volume": 487.01106, "trades": 19, "taker_buy_volume": 173.69, "taker_buy_quote": 403.42146}, {"ts": 1771410780000, "open": 2.323, "high": 2.323, "low": 2.319, "close": 2.323, "volume": 209.3, "quote_volume": 485.81585, "trades": 15, "taker_buy_volume": 142.83, "taker_buy_quote": 331.65105}, {"ts": 1771410840000, "open": 2.323, "high": 2.323, "low": 2.319, "close": 2.321, "volume": 294.48, "quote_volume": 683.46662, "trades": 25, "taker_buy_volume": 188.98, "taker_buy_quote": 438.77271}, {"ts": 1771410900000, "open": 2.321, "high": 2.321, "low": 2.316, "close": 2.321, "volume": 248.99, "quote_volume": 577.28885, "trades": 36, "taker_buy_volume": 113.9, "taker_buy_quote": 264.29295}, {"ts": 1771410960000, "open": 2.321, "high": 2.323, "low": 2.318, "close": 2.323, "volume": 183.66, "quote_volume": 426.37067, "trades": 15, "taker_buy_volume": 151.0, "taker_buy_quote": 350.64001}, {"ts": 1771411020000, "open": 2.323, "high": 2.325, "low": 2.321, "close": 2.324, "volume": 201.29, "quote_volume": 467.61727, "trades": 14, "taker_buy_volume": 176.83, "taker_buy_quote": 410.84561}, {"ts": 1771411080000, "open": 2.324, "high": 2.325, "low": 2.321, "close": 2.323, "volume": 220.27, "quote_volume": 511.65743, "trades": 24, "taker_buy_volume": 188.63, "taker_buy_quote": 438.19797}, {"ts": 1771411140000, "open": 2.32, "high": 2.321, "low": 2.317, "close": 2.32, "volume": 211.37, "quote_volume": 490.2384, "trades": 35, "taker_buy_volume": 90.66, "taker_buy_quote": 210.36461}, {"ts": 1771411200000, "open": 2.321, "high": 2.321, "low": 2.318, "close": 2.32, "volume": 285.17, "quote_volume": 661.59832, "trades": 23, "taker_buy_volume": 171.67, "taker_buy_quote": 398.41258}, {"ts": 1771411260000, "open": 2.32, "high": 2.321, "low": 2.313, "close": 2.317, "volume": 288.36, "quote_volume": 668.049, "trades": 34, "taker_buy_volume": 154.16, "taker_buy_quote": 357.39168}, {"ts": 1771411320000, "open": 2.317, "high": 2.317, "low": 2.316, "close": 2.317, "volume": 195.52, "quote_volume": 452.98931, "trades": 15, "taker_buy_volume": 195.52, "taker_buy_quote": 452.98931}, {"ts": 1771411380000, "open": 2.314, "high": 2.314, "low": 2.31, "close": 2.313, "volume": 269.48, "quote_volume": 623.10376, "trades": 28, "taker_buy_volume": 101.16, "taker_buy_quote": 233.98308}, {"ts": 1771411440000, "open": 2.313, "high": 2.313, "low": 2.308, "close": 2.308, "volume": 221.47, "quote_volume": 511.73928, "trades": 28, "taker_buy_volume": 101.58, "taker_buy_quote": 234.82768}, {"ts": 1771411500000, "open": 2.312, "high": 2.313, "low": 2.308, "close": 2.313, "volume": 279.42, "quote_volume": 645.68394, "trades": 20, "taker_buy_volume": 191.96, "taker_buy_quote": 443.75508}, {"ts": 1771411560000, "open": 2.313, "high": 2.313, "low": 2.309, "close": 2.313, "volume": 218.07, "quote_volume": 504.22166, "trades": 22, "taker_buy_volume": 176.67, "taker_buy_quote": 408.62906}, {"ts": 1771411620000, "open": 2.313, "high": 2.315, "low": 2.31, "close": 2.31, "volume": 240.29, "quote_volume": 555.77861, "trades": 40, "taker_buy_volume": 139.06, "taker_buy_quote": 321.84472}, {"ts": 1771411680000, "open": 2.314, "high": 2.314, "low": 2.309, "close": 2.312, "volume": 149.92, "quote_volume": 346.79957, "trades": 22, "taker_buy_volume": 141.26, "taker_buy_quote": 326.79797}, {"ts": 1771411740000, "open": 2.311, "high": 2.312, "low": 2.311, "close": 2.312, "volume": 191.55, "quote_volume": 442.84938, "trades": 22, "taker_buy_volume": 191.55, "taker_buy_quote": 442.84938}, {"ts": 1771411800000, "open": 2.312, "high": 2.312, "low": 2.307, "close": 2.31, "volume": 234.94, "quote_volume": 542.59554, "trades": 45, "taker_buy_volume": 103.0, "taker_buy_quote": 238.01113}, {"ts": 1771411860000, "open": 2.309, "high": 2.31, "low": 2.303, "close": 2.304, "volume": 290.65, "quote_volume": 670.09472, "trades": 25, "taker_buy_volume": 137.44, "taker_buy_quote": 317.05335}, {"ts": 1771411920000, "open": 2.305, "high": 2.307, "low": 2.305, "close": 2.306, "volume": 212.65, "quote_volume": 490.33138, "trades": 16, "taker_buy_volume": 157.36, "taker_buy_quote": 362.88793}, {"ts": 1771411980000, "open": 2.308, "high": 2.309, "low": 2.307, "close": 2.309, "volume": 214.54, "quote_volume": 495.15613, "trades": 23, "taker_buy_volume": 214.54, "taker_buy_quote": 495.15613}, {"ts": 1771412040000, "open": 2.309, "high": 2.311, "low": 2.307, "close": 2.31, "volume": 223.6, "quote_volume": 516.48541, "trades": 28, "taker_buy_volume": 182.83, "taker_buy_quote": 422.40301}, {"ts": 1771412100000, "open": 2.31, "high": 2.313, "low": 2.306, "close": 2.313, "volume": 254.13, "quote_volume": 587.05521, "trades": 31, "taker_buy_volume": 161.87, "taker_buy_quote": 374.0968}, {"ts": 1771412160000, "open": 2.313, "high": 2.314, "low": 2.311, "close": 2.311, "volume": 99.68, "quote_volume": 230.59819, "trades": 9, "taker_buy_volume": 97.3, "taker_buy_quote": 225.09801}, {"ts": 1771412220000, "open": 2.313, "high": 2.317, "low": 2.313, "close": 2.317, "volume": 260.3, "quote_volume": 602.69054, "trades": 28, "taker_buy_volume": 238.91, "taker_buy_quote": 553.21547}, {"ts": 1771412280000, "open": 2.317, "high": 2.317, "low": 2.312, "close": 2.316, "volume": 259.37, "quote_volume": 600.43376, "trades": 33, "taker_buy_volume": 168.2, "taker_buy_quote": 389.57003}, {"ts": 1771412340000, "open": 2.316, "high": 2.317, "low": 2.309, "close": 2.312, "volume": 315.54, "quote_volume": 729.78922, "trades": 42, "taker_buy_volume": 144.18, "taker_buy_quote": 333.82578}, {"ts": 1771412400000, "open": 2.314, "high": 2.317, "low": 2.312, "close": 2.316, "volume": 201.98, "quote_volume": 467.50155, "trades": 34, "taker_buy_volume": 113.09, "taker_buy_quote": 261.90764}, {"ts": 1771412460000, "open": 2.313, "high": 2.317, "low": 2.312, "close": 2.317, "volume": 197.45, "quote_volume": 457.14832, "trades": 30, "taker_buy_volume": 135.16, "taker_buy_quote": 313.0901}, {"ts": 1771412520000, "open": 2.317, "high": 2.321, "low": 2.317, "close": 2.321, "volume": 193.49, "quote_volume": 448.63632, "trades": 20, "taker_buy_volume": 180.08, "taker_buy_quote": 417.55468}, {"ts": 1771412580000, "open": 2.319, "high": 2.321, "low": 2.317, "close": 2.318, "volume": 268.02, "quote_volume": 621.60472, "trades": 32, "taker_buy_volume": 141.16, "taker_buy_quote": 327.55408}, {"ts": 1771412640000, "open": 2.321, "high": 2.321, "low": 2.317, "close": 2.321, "volume": 188.49, "quote_volume": 437.30174, "trades": 18, "taker_buy_volume": 164.09, "taker_buy_quote": 380.7536}, {"ts": 1771412700000, "open": 2.322, "high": 2.328, "low": 2.319, "close": 2.328, "volume": 1005.5, "quote_volume": 2337.46835, "trades": 32, "taker_buy_volume": 933.57, "taker_buy_quote": 2170.32168}, {"ts": 1771412760000, "open": 2.328, "high": 2.331, "low": 2.324, "close": 2.33, "volume": 410.76, "quote_volume": 956.36233, "trades": 24, "taker_buy_volume": 324.63, "taker_buy_quote": 755.85501}, {"ts": 1771412820000, "open": 2.327, "high": 2.331, "low": 2.321, "close": 2.324, "volume": 433.6, "quote_volume": 1008.08161, "trades": 66, "taker_buy_volume": 115.34, "taker_buy_quote": 268.08956}, {"ts": 1771412880000, "open": 2.324, "high": 2.324, "low": 2.318, "close": 2.321, "volume": 137.39, "quote_volume": 318.78853, "trades": 19, "taker_buy_volume": 95.79, "taker_buy_quote": 222.35973}, {"ts": 1771412940000, "open": 2.317, "high": 2.317, "low": 2.31, "close": 2.316, "volume": 354.48, "quote_volume": 820.40728, "trades": 38, "taker_buy_volume": 179.85, "taker_buy_quote": 416.29186}, {"ts": 1771413000000, "open": 2.315, "high": 2.317, "low": 2.311, "close": 2.316, "volume": 680.82, "quote_volume": 1575.92892, "trades": 52, "taker_buy_volume": 435.38, "taker_buy_quote": 1008.27827}, {"ts": 1771413060000, "open": 2.313, "high": 2.317, "low": 2.312, "close": 2.313, "volume": 206.62, "quote_volume": 478.32851, "trades": 29, "taker_buy_volume": 156.17, "taker_buy_quote": 361.64652}, {"ts": 1771413120000, "open": 2.317, "high": 2.318, "low": 2.313, "close": 2.316, "volume": 320.48, "quote_volume": 742.08655, "trades": 42, "taker_buy_volume": 182.07, "taker_buy_quote": 421.83199}, {"ts": 1771413180000, "open": 2.316, "high": 2.317, "low": 2.313, "close": 2.317, "volume": 181.06, "quote_volume": 419.21634, "trades": 20, "taker_buy_volume": 95.55, "taker_buy_quote": 221.37327}, {"ts": 1771413240000, "open": 2.317, "high": 2.322, "low": 2.317, "close": 2.318, "volume": 391.9, "quote_volume": 908.9283, "trades": 23, "taker_buy_volume": 380.8, "taker_buy_quote": 883.1985}, {"ts": 1771413300000, "open": 2.321, "high": 2.322, "low": 2.313, "close": 2.313, "volume": 463.22, "quote_volume": 1074.49451, "trades": 65, "taker_buy_volume": 103.33, "taker_buy_quote": 239.86103}, {"ts": 1771413360000, "open": 2.316, "high": 2.317, "low": 2.312, "close": 2.317, "volume": 276.11, "quote_volume": 639.35352, "trades": 25, "taker_buy_volume": 228.63, "taker_buy_quote": 529.53742}, {"ts": 1771413420000, "open": 2.317, "high": 2.317, "low": 2.311, "close": 2.315, "volume": 253.89, "quote_volume": 587.4651, "trades": 38, "taker_buy_volume": 104.36, "taker_buy_quote": 241.69257}, {"ts": 1771413480000, "open": 2.315, "high": 2.317, "low": 2.31, "close": 2.317, "volume": 343.58, "quote_volume": 795.17826, "trades": 40, "taker_buy_volume": 190.37, "taker_buy_quote": 440.84291}, {"ts": 1771413540000, "open": 2.313, "high": 2.316, "low": 2.31, "close": 2.314, "volume": 247.68, "quote_volume": 572.69502, "trades": 48, "taker_buy_volume": 95.7, "taker_buy_quote": 221.42958}, {"ts": 1771413600000, "open": 2.314, "high": 2.321, "low": 2.314, "close": 2.316, "volume": 677.47, "quote_volume": 1570.95159, "trades": 64, "taker_buy_volume": 459.87, "taker_buy_quote": 1066.48542}, {"ts": 1771413660000, "open": 2.32, "high": 2.321, "low": 2.318, "close": 2.319, "volume": 242.99, "quote_volume": 563.61334, "trades": 26, "taker_buy_volume": 242.99, "taker_buy_quote": 563.61334}, {"ts": 1771413720000, "open": 2.318, "high": 2.321, "low": 2.317, "close": 2.32, "volume": 188.52, "quote_volume": 437.28101, "trades": 40, "taker_buy_volume": 142.77, "taker_buy_quote": 331.25044}, {"ts": 1771413780000, "open": 2.32, "high": 2.323, "low": 2.32, "close": 2.323, "volume": 155.34, "quote_volume": 360.50034, "trades": 25, "taker_buy_volume": 155.34, "taker_buy_quote": 360.50034}, {"ts": 1771413840000, "open": 2.32, "high": 2.323, "low": 2.319, "close": 2.323, "volume": 192.67, "quote_volume": 447.35884, "trades": 27, "taker_buy_volume": 158.23, "taker_buy_quote": 367.47958}, {"ts": 1771413900000, "open": 2.322, "high": 2.322, "low": 2.317, "close": 2.321, "volume": 279.74, "quote_volume": 649.07452, "trades": 45, "taker_buy_volume": 180.53, "taker_buy_quote": 419.06193}, {"ts": 1771413960000, "open": 2.317, "high": 2.321, "low": 2.317, "close": 2.321, "volume": 274.06, "quote_volume": 635.70348, "trades": 34, "taker_buy_volume": 157.29, "taker_buy_quote": 365.07009}, {"ts": 1771414020000, "open": 2.32, "high": 2.32, "low": 2.317, "close": 2.32, "volume": 201.47, "quote_volume": 467.28712, "trades": 23, "taker_buy_volume": 161.35, "taker_buy_quote": 374.29733}, {"ts": 1771414080000, "open": 2.32, "high": 2.321, "low": 2.316, "close": 2.316, "volume": 302.02, "quote_volume": 700.41785, "trades": 39, "taker_buy_volume": 129.24, "taker_buy_quote": 299.8099}, {"ts": 1771414140000, "open": 2.318, "high": 2.32, "low": 2.314, "close": 2.32, "volume": 312.34, "quote_volume": 723.70134, "trades": 31, "taker_buy_volume": 123.1, "taker_buy_quote": 285.34418}, {"ts": 1771414200000, "open": 2.322, "high": 2.325, "low": 2.321, "close": 2.325, "volume": 381.26, "quote_volume": 885.73763, "trades": 33, "taker_buy_volume": 233.16, "taker_buy_quote": 541.81547}, {"ts": 1771414260000, "open": 2.324, "high": 2.325, "low": 2.32, "close": 2.324, "volume": 410.27, "quote_volume": 953.35573, "trades": 45, "taker_buy_volume": 289.95, "taker_buy_quote": 673.88728}, {"ts": 1771414320000, "open": 2.32, "high": 2.323, "low": 2.319, "close": 2.321, "volume": 193.76, "quote_volume": 449.66671, "trades": 29, "taker_buy_volume": 124.76, "taker_buy_quote": 289.60798}, {"ts": 1771414380000, "open": 2.321, "high": 2.321, "low": 2.318, "close": 2.32, "volume": 291.33, "quote_volume": 675.89552, "trades": 33, "taker_buy_volume": 143.31, "taker_buy_quote": 332.5595}, {"ts": 1771414440000, "open": 2.321, "high": 2.321, "low": 2.315, "close": 2.315, "volume": 325.48, "quote_volume": 754.34897, "trades": 36, "taker_buy_volume": 189.32, "taker_buy_quote": 438.98773}, {"ts": 1771414500000, "open": 2.315, "high": 2.321, "low": 2.314, "close": 2.321, "volume": 173.83, "quote_volume": 402.88286, "trades": 17, "taker_buy_volume": 126.33, "taker_buy_quote": 292.8712}, {"ts": 1771414560000, "open": 2.321, "high": 2.323, "low": 2.321, "close": 2.323, "volume": 154.21, "quote_volume": 358.08328, "trades": 14, "taker_buy_volume": 154.21, "taker_buy_quote": 358.08328}, {"ts": 1771414620000, "open": 2.32, "high": 2.322, "low": 2.318, "close": 2.321, "volume": 328.64, "quote_volume": 762.32669, "trades": 35, "taker_buy_volume": 141.0, "taker_buy_quote": 327.24598}, {"ts": 1771414680000, "open": 2.317, "high": 2.32, "low": 2.315, "close": 2.319, "volume": 367.71, "quote_volume": 852.30127, "trades": 32, "taker_buy_volume": 187.2, "taker_buy_quote": 434.11449}, {"ts": 1771414740000, "open": 2.316, "high": 2.318, "low": 2.314, "close": 2.316, "volume": 222.74, "quote_volume": 515.92257, "trades": 32, "taker_buy_volume": 158.69, "taker_buy_quote": 367.65269}, {"ts": 1771414800000, "open": 2.316, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 318.61, "quote_volume": 737.72377, "trades": 41, "taker_buy_volume": 133.92, "taker_buy_quote": 310.2365}, {"ts": 1771414860000, "open": 2.317, "high": 2.317, "low": 2.314, "close": 2.316, "volume": 183.33, "quote_volume": 424.58793, "trades": 24, "taker_buy_volume": 136.94, "taker_buy_quote": 317.23629}, {"ts": 1771414920000, "open": 2.316, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 486.85, "quote_volume": 1127.2401, "trades": 31, "taker_buy_volume": 164.21, "taker_buy_quote": 380.48368}, {"ts": 1771414980000, "open": 2.315, "high": 2.317, "low": 2.312, "close": 2.313, "volume": 910.2, "quote_volume": 2106.41083, "trades": 26, "taker_buy_volume": 147.19, "taker_buy_quote": 340.83307}, {"ts": 1771415040000, "open": 2.311, "high": 2.314, "low": 2.311, "close": 2.313, "volume": 295.97, "quote_volume": 684.56155, "trades": 25, "taker_buy_volume": 184.89, "taker_buy_quote": 427.65743}, {"ts": 1771415100000, "open": 2.314, "high": 2.315, "low": 2.311, "close": 2.315, "volume": 279.64, "quote_volume": 646.96075, "trades": 26, "taker_buy_volume": 214.32, "taker_buy_quote": 495.96811}, {"ts": 1771415160000, "open": 2.313, "high": 2.313, "low": 2.307, "close": 2.308, "volume": 222.39, "quote_volume": 513.66214, "trades": 36, "taker_buy_volume": 127.4, "taker_buy_quote": 294.43607}, {"ts": 1771415220000, "open": 2.308, "high": 2.311, "low": 2.305, "close": 2.308, "volume": 526.83, "quote_volume": 1216.29043, "trades": 44, "taker_buy_volume": 282.39, "taker_buy_quote": 652.12366}, {"ts": 1771415280000, "open": 2.308, "high": 2.308, "low": 2.302, "close": 2.306, "volume": 512.71, "quote_volume": 1181.7945, "trades": 40, "taker_buy_volume": 165.08, "taker_buy_quote": 380.86552}, {"ts": 1771415340000, "open": 2.306, "high": 2.306, "low": 2.302, "close": 2.305, "volume": 272.79, "quote_volume": 628.70114, "trades": 34, "taker_buy_volume": 202.0, "taker_buy_quote": 465.6796}, {"ts": 1771415400000, "open": 2.302, "high": 2.304, "low": 2.299, "close": 2.302, "volume": 443.82, "quote_volume": 1021.55374, "trades": 55, "taker_buy_volume": 183.46, "taker_buy_quote": 422.4993}, {"ts": 1771415460000, "open": 2.299, "high": 2.302, "low": 2.296, "close": 2.297, "volume": 345.55, "quote_volume": 794.40799, "trades": 58, "taker_buy_volume": 175.8, "taker_buy_quote": 404.42633}, {"ts": 1771415520000, "open": 2.296, "high": 2.301, "low": 2.296, "close": 2.3, "volume": 271.99, "quote_volume": 625.23345, "trades": 36, "taker_buy_volume": 149.52, "taker_buy_quote": 343.96098}, {"ts": 1771415580000, "open": 2.297, "high": 2.301, "low": 2.296, "close": 2.3, "volume": 346.42, "quote_volume": 796.32918, "trades": 46, "taker_buy_volume": 197.37, "taker_buy_quote": 454.00625}, {"ts": 1771415640000, "open": 2.299, "high": 2.301, "low": 2.297, "close": 2.3, "volume": 238.15, "quote_volume": 547.64924, "trades": 25, "taker_buy_volume": 174.21, "taker_buy_quote": 400.74998}, {"ts": 1771415700000, "open": 2.3, "high": 2.301, "low": 2.297, "close": 2.3, "volume": 246.67, "quote_volume": 567.2282, "trades": 22, "taker_buy_volume": 151.36, "taker_buy_quote": 348.21368}, {"ts": 1771415760000, "open": 2.3, "high": 2.301, "low": 2.296, "close": 2.299, "volume": 224.7, "quote_volume": 516.61709, "trades": 27, "taker_buy_volume": 154.13, "taker_buy_quote": 354.48527}, {"ts": 1771415820000, "open": 2.299, "high": 2.299, "low": 2.292, "close": 2.295, "volume": 488.73, "quote_volume": 1121.921, "trades": 45, "taker_buy_volume": 191.79, "taker_buy_quote": 440.46074}, {"ts": 1771415880000, "open": 2.295, "high": 2.296, "low": 2.29, "close": 2.29, "volume": 535.32, "quote_volume": 1227.47171, "trades": 58, "taker_buy_volume": 230.83, "taker_buy_quote": 529.67011}, {"ts": 1771415940000, "open": 2.293, "high": 2.293, "low": 2.286, "close": 2.29, "volume": 2500.19, "quote_volume": 5725.42426, "trades": 71, "taker_buy_volume": 253.24, "taker_buy_quote": 580.17841}, {"ts": 1771416000000, "open": 2.291, "high": 2.293, "low": 2.286, "close": 2.289, "volume": 455.34, "quote_volume": 1042.50052, "trades": 62, "taker_buy_volume": 238.89, "taker_buy_quote": 547.28657}, {"ts": 1771416060000, "open": 2.29, "high": 2.29, "low": 2.289, "close": 2.29, "volume": 144.96, "quote_volume": 331.91009, "trades": 16, "taker_buy_volume": 144.96, "taker_buy_quote": 331.91009}, {"ts": 1771416120000, "open": 2.287, "high": 2.298, "low": 2.286, "close": 2.298, "volume": 805.5, "quote_volume": 1846.1035, "trades": 68, "taker_buy_volume": 586.13, "taker_buy_quote": 1343.79992}, {"ts": 1771416180000, "open": 2.294, "high": 2.298, "low": 2.288, "close": 2.288, "volume": 360.23, "quote_volume": 825.70393, "trades": 49, "taker_buy_volume": 125.42, "taker_buy_quote": 287.49527}, {"ts": 1771416240000, "open": 2.288, "high": 2.291, "low": 2.284, "close": 2.287, "volume": 338.36, "quote_volume": 773.99063, "trades": 42, "taker_buy_volume": 234.06, "taker_buy_quote": 535.48641}, {"ts": 1771416300000, "open": 2.284, "high": 2.288, "low": 2.283, "close": 2.287, "volume": 304.98, "quote_volume": 696.90543, "trades": 37, "taker_buy_volume": 147.04, "taker_buy_quote": 336.19675}, {"ts": 1771416360000, "open": 2.284, "high": 2.288, "low": 2.279, "close": 2.284, "volume": 481.29, "quote_volume": 1098.3143, "trades": 67, "taker_buy_volume": 214.49, "taker_buy_quote": 489.66724}, {"ts": 1771416420000, "open": 2.281, "high": 2.299, "low": 2.281, "close": 2.299, "volume": 916.44, "quote_volume": 2098.92989, "trades": 67, "taker_buy_volume": 618.74, "taker_buy_quote": 1417.63994}, {"ts": 1771416480000, "open": 2.298, "high": 2.302, "low": 2.297, "close": 2.302, "volume": 674.88, "quote_volume": 1551.42302, "trades": 33, "taker_buy_volume": 601.58, "taker_buy_quote": 1382.93202}, {"ts": 1771416540000, "open": 2.302, "high": 2.323, "low": 2.302, "close": 2.311, "volume": 3661.03, "quote_volume": 8470.0193, "trades": 119, "taker_buy_volume": 2458.67, "taker_buy_quote": 5685.96738}, {"ts": 1771416600000, "open": 2.312, "high": 2.326, "low": 2.309, "close": 2.318, "volume": 3044.49, "quote_volume": 7052.80061, "trades": 87, "taker_buy_volume": 1967.06, "taker_buy_quote": 4557.89036}, {"ts": 1771416660000, "open": 2.318, "high": 2.333, "low": 2.318, "close": 2.332, "volume": 736.72, "quote_volume": 1712.64934, "trades": 28, "taker_buy_volume": 630.47, "taker_buy_quote": 1465.17756}, {"ts": 1771416720000, "open": 2.332, "high": 2.336, "low": 2.331, "close": 2.336, "volume": 853.03, "quote_volume": 1990.58091, "trades": 30, "taker_buy_volume": 759.72, "taker_buy_quote": 1772.77313}, {"ts": 1771416780000, "open": 2.334, "high": 2.335, "low": 2.332, "close": 2.335, "volume": 363.13, "quote_volume": 847.19972, "trades": 16, "taker_buy_volume": 363.13, "taker_buy_quote": 847.19972}, {"ts": 1771416840000, "open": 2.335, "high": 2.34, "low": 2.335, "close": 2.34, "volume": 156.45, "quote_volume": 365.46265, "trades": 16, "taker_buy_volume": 156.45, "taker_buy_quote": 365.46265}, {"ts": 1771416900000, "open": 2.339, "high": 2.345, "low": 2.337, "close": 2.345, "volume": 199.83, "quote_volume": 467.64234, "trades": 26, "taker_buy_volume": 199.83, "taker_buy_quote": 467.64234}, {"ts": 1771416960000, "open": 2.348, "high": 2.355, "low": 2.348, "close": 2.355, "volume": 264.03, "quote_volume": 620.80276, "trades": 27, "taker_buy_volume": 261.69, "taker_buy_quote": 615.30142}, {"ts": 1771417020000, "open": 2.356, "high": 2.359, "low": 2.345, "close": 2.345, "volume": 1666.47, "quote_volume": 3917.90754, "trades": 61, "taker_buy_volume": 839.9, "taker_buy_quote": 1975.48105}, {"ts": 1771417080000, "open": 2.349, "high": 2.353, "low": 2.349, "close": 2.353, "volume": 292.57, "quote_volume": 687.96595, "trades": 12, "taker_buy_volume": 292.57, "taker_buy_quote": 687.96595}, {"ts": 1771417140000, "open": 2.349, "high": 2.35, "low": 2.349, "close": 2.35, "volume": 396.95, "quote_volume": 932.52322, "trades": 14, "taker_buy_volume": 87.67, "taker_buy_quote": 206.0245}, {"ts": 1771417200000, "open": 2.346, "high": 2.346, "low": 2.337, "close": 2.337, "volume": 190.51, "quote_volume": 446.24228, "trades": 11, "taker_buy_volume": 19.79, "taker_buy_quote": 46.34818}, {"ts": 1771417260000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417320000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 69.63, "quote_volume": 162.58605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417440000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417500000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 35.47, "quote_volume": 82.96433, "trades": 1, "taker_buy_volume": 35.47, "taker_buy_quote": 82.96433}, {"ts": 1771417560000, "open": 2.34, "high": 2.345, "low": 2.336, "close": 2.336, "volume": 971.14, "quote_volume": 2274.52771, "trades": 24, "taker_buy_volume": 648.85, "taker_buy_quote": 1520.01539}, {"ts": 1771417620000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 12.88, "quote_volume": 30.08768, "trades": 1, "taker_buy_volume": 12.88, "taker_buy_quote": 30.08768}, {"ts": 1771417680000, "open": 2.339, "high": 2.339, "low": 2.337, "close": 2.337, "volume": 813.2, "quote_volume": 1900.58083, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 2.334, "high": 2.334, "low": 2.334, "close": 2.334, "volume": 6.56, "quote_volume": 15.31104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417920000, "open": 2.331, "high": 2.331, "low": 2.325, "close": 2.325, "volume": 161.02, "quote_volume": 374.62288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417980000, "open": 2.325, "high": 2.325, "low": 2.319, "close": 2.322, "volume": 706.79, "quote_volume": 1639.6547, "trades": 13, "taker_buy_volume": 67.12, "taker_buy_quote": 155.85264}, {"ts": 1771418040000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418100000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 4.89, "quote_volume": 11.32524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 32.74, "quote_volume": 75.72762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418220000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418280000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418400000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418460000, "open": 2.315, "high": 2.327, "low": 2.315, "close": 2.319, "volume": 785.41, "quote_volume": 1822.10911, "trades": 25, "taker_buy_volume": 493.44, "taker_buy_quote": 1144.0032}, {"ts": 1771418520000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 10.35, "quote_volume": 23.9706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418700000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418880000, "open": 2.317, "high": 2.32, "low": 2.316, "close": 2.32, "volume": 42.4, "quote_volume": 98.30247, "trades": 7, "taker_buy_volume": 24.03, "taker_buy_quote": 55.74236}, {"ts": 1771418940000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419120000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419240000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 2.324, "high": 2.324, "low": 2.324, "close": 2.324, "volume": 38.12, "quote_volume": 88.59088, "trades": 1, "taker_buy_volume": 38.12, "taker_buy_quote": 88.59088}, {"ts": 1771419360000, "open": 2.321, "high": 2.321, "low": 2.316, "close": 2.316, "volume": 241.84, "quote_volume": 561.04191, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 2.313, "high": 2.313, "low": 2.31, "close": 2.31, "volume": 35.78, "quote_volume": 82.74069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 2.31, "high": 2.318, "low": 2.309, "close": 2.318, "volume": 476.24, "quote_volume": 1100.97398, "trades": 15, "taker_buy_volume": 476.24, "taker_buy_quote": 1100.97398}, {"ts": 1771419540000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 4.32, "quote_volume": 9.99216, "trades": 1, "taker_buy_volume": 4.32, "taker_buy_quote": 9.99216}, {"ts": 1771419660000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 6.65, "quote_volume": 15.35485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 6.18, "quote_volume": 14.25726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419900000, "open": 2.304, "high": 2.305, "low": 2.304, "close": 2.305, "volume": 42.97, "quote_volume": 99.03819, "trades": 3, "taker_buy_volume": 35.31, "taker_buy_quote": 81.38955}, {"ts": 1771419960000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420020000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 4.44, "quote_volume": 10.22976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420080000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 98.52, "quote_volume": 227.38416, "trades": 2, "taker_buy_volume": 98.52, "taker_buy_quote": 227.38416}, {"ts": 1771420200000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 2.31, "high": 2.31, "low": 2.305, "close": 2.305, "volume": 374.88, "quote_volume": 864.8477, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420320000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420380000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420440000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420500000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420560000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420620000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 14.53, "quote_volume": 33.44806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420860000, "open": 2.301, "high": 2.301, "low": 2.295, "close": 2.295, "volume": 314.9, "quote_volume": 723.21962, "trades": 27, "taker_buy_volume": 27.73, "taker_buy_quote": 63.779}, {"ts": 1771420920000, "open": 2.294, "high": 2.296, "low": 2.291, "close": 2.292, "volume": 588.2, "quote_volume": 1348.65471, "trades": 32, "taker_buy_volume": 89.95, "taker_buy_quote": 206.4302}, {"ts": 1771420980000, "open": 2.292, "high": 2.297, "low": 2.29, "close": 2.294, "volume": 455.21, "quote_volume": 1044.42637, "trades": 22, "taker_buy_volume": 235.83, "taker_buy_quote": 541.29124}, {"ts": 1771421040000, "open": 2.292, "high": 2.297, "low": 2.289, "close": 2.295, "volume": 445.43, "quote_volume": 1021.05133, "trades": 40, "taker_buy_volume": 142.14, "taker_buy_quote": 326.14489}, {"ts": 1771421100000, "open": 2.294, "high": 2.297, "low": 2.293, "close": 2.294, "volume": 393.26, "quote_volume": 902.51174, "trades": 26, "taker_buy_volume": 72.38, "taker_buy_quote": 166.25686}, {"ts": 1771421160000, "open": 2.295, "high": 2.311, "low": 2.295, "close": 2.301, "volume": 612.0, "quote_volume": 1410.66429, "trades": 47, "taker_buy_volume": 400.07, "taker_buy_quote": 922.70744}, {"ts": 1771421220000, "open": 2.304, "high": 2.308, "low": 2.299, "close": 2.299, "volume": 290.58, "quote_volume": 669.5497, "trades": 32, "taker_buy_volume": 39.16, "taker_buy_quote": 90.37608}, {"ts": 1771421280000, "open": 2.302, "high": 2.302, "low": 2.298, "close": 2.3, "volume": 360.07, "quote_volume": 828.01081, "trades": 30, "taker_buy_volume": 111.47, "taker_buy_quote": 256.54413}, {"ts": 1771421340000, "open": 2.3, "high": 2.302, "low": 2.297, "close": 2.3, "volume": 372.84, "quote_volume": 857.45316, "trades": 27, "taker_buy_volume": 124.67, "taker_buy_quote": 286.94433}, {"ts": 1771421400000, "open": 2.3, "high": 2.304, "low": 2.298, "close": 2.298, "volume": 328.75, "quote_volume": 755.78522, "trades": 41, "taker_buy_volume": 27.62, "taker_buy_quote": 63.6236}, {"ts": 1771421460000, "open": 2.299, "high": 2.299, "low": 2.295, "close": 2.295, "volume": 239.15, "quote_volume": 549.39446, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 2.295, "high": 2.297, "low": 2.293, "close": 2.293, "volume": 342.46, "quote_volume": 785.78991, "trades": 36, "taker_buy_volume": 64.15, "taker_buy_quote": 147.29515}, {"ts": 1771421580000, "open": 2.293, "high": 2.302, "low": 2.292, "close": 2.297, "volume": 514.52, "quote_volume": 1181.52301, "trades": 45, "taker_buy_volume": 193.59, "taker_buy_quote": 444.91172}, {"ts": 1771421640000, "open": 2.295, "high": 2.301, "low": 2.295, "close": 2.301, "volume": 362.57, "quote_volume": 833.00209, "trades": 24, "taker_buy_volume": 161.3, "taker_buy_quote": 370.86796}, {"ts": 1771421700000, "open": 2.299, "high": 2.301, "low": 2.296, "close": 2.296, "volume": 735.02, "quote_volume": 1689.17199, "trades": 59, "taker_buy_volume": 159.05, "taker_buy_quote": 365.8903}, {"ts": 1771421760000, "open": 2.3, "high": 2.305, "low": 2.298, "close": 2.301, "volume": 337.48, "quote_volume": 776.70919, "trades": 39, "taker_buy_volume": 121.05, "taker_buy_quote": 278.80418}, {"ts": 1771421820000, "open": 2.301, "high": 2.304, "low": 2.299, "close": 2.299, "volume": 513.54, "quote_volume": 1181.60007, "trades": 34, "taker_buy_volume": 201.89, "taker_buy_quote": 464.7907}, {"ts": 1771421880000, "open": 2.299, "high": 2.306, "low": 2.296, "close": 2.298, "volume": 449.6, "quote_volume": 1034.02203, "trades": 39, "taker_buy_volume": 173.9, "taker_buy_quote": 400.19029}, {"ts": 1771421940000, "open": 2.298, "high": 2.304, "low": 2.298, "close": 2.304, "volume": 746.15, "quote_volume": 1716.43454, "trades": 57, "taker_buy_volume": 468.62, "taker_buy_quote": 1078.48636}, {"ts": 1771422000000, "open": 2.304, "high": 2.305, "low": 2.298, "close": 2.298, "volume": 598.23, "quote_volume": 1376.84083, "trades": 41, "taker_buy_volume": 391.89, "taker_buy_quote": 902.30686}, {"ts": 1771422060000, "open": 2.301, "high": 2.302, "low": 2.297, "close": 2.297, "volume": 490.06, "quote_volume": 1126.68128, "trades": 38, "taker_buy_volume": 178.96, "taker_buy_quote": 411.77076}, {"ts": 1771422120000, "open": 2.297, "high": 2.304, "low": 2.297, "close": 2.299, "volume": 386.81, "quote_volume": 890.27246, "trades": 29, "taker_buy_volume": 167.21, "taker_buy_quote": 384.92304}, {"ts": 1771422180000, "open": 2.299, "high": 2.303, "low": 2.295, "close": 2.303, "volume": 407.38, "quote_volume": 936.17609, "trades": 44, "taker_buy_volume": 140.93, "taker_buy_quote": 324.03587}, {"ts": 1771422240000, "open": 2.3, "high": 2.306, "low": 2.297, "close": 2.303, "volume": 615.98, "quote_volume": 1417.5094, "trades": 43, "taker_buy_volume": 341.88, "taker_buy_quote": 787.15651}, {"ts": 1771422300000, "open": 2.307, "high": 2.308, "low": 2.303, "close": 2.303, "volume": 579.62, "quote_volume": 1336.39333, "trades": 35, "taker_buy_volume": 219.64, "taker_buy_quote": 506.62456}, {"ts": 1771422360000, "open": 2.304, "high": 2.304, "low": 2.297, "close": 2.301, "volume": 289.96, "quote_volume": 667.05495, "trades": 18, "taker_buy_volume": 16.07, "taker_buy_quote": 36.97443}, {"ts": 1771422420000, "open": 2.299, "high": 2.299, "low": 2.293, "close": 2.294, "volume": 542.97, "quote_volume": 1246.4061, "trades": 30, "taker_buy_volume": 160.34, "taker_buy_quote": 367.9965}, {"ts": 1771422480000, "open": 2.294, "high": 2.294, "low": 2.29, "close": 2.29, "volume": 268.67, "quote_volume": 615.79242, "trades": 20, "taker_buy_volume": 8.4, "taker_buy_quote": 19.2696}, {"ts": 1771422540000, "open": 2.29, "high": 2.293, "low": 2.288, "close": 2.29, "volume": 746.49, "quote_volume": 1709.81783, "trades": 30, "taker_buy_volume": 420.25, "taker_buy_quote": 962.9115}, {"ts": 1771422600000, "open": 2.289, "high": 2.294, "low": 2.289, "close": 2.289, "volume": 365.16, "quote_volume": 836.30087, "trades": 26, "taker_buy_volume": 50.49, "taker_buy_quote": 115.77602}, {"ts": 1771422660000, "open": 2.289, "high": 2.29, "low": 2.287, "close": 2.29, "volume": 254.99, "quote_volume": 583.52435, "trades": 21, "taker_buy_volume": 15.52, "taker_buy_quote": 35.5408}, {"ts": 1771422720000, "open": 2.287, "high": 2.291, "low": 2.285, "close": 2.288, "volume": 581.62, "quote_volume": 1330.64795, "trades": 40, "taker_buy_volume": 193.87, "taker_buy_quote": 443.8595}, {"ts": 1771422780000, "open": 2.288, "high": 2.29, "low": 2.285, "close": 2.285, "volume": 299.89, "quote_volume": 685.92775, "trades": 24, "taker_buy_volume": 31.4, "taker_buy_quote": 71.89194}, {"ts": 1771422840000, "open": 2.284, "high": 2.299, "low": 2.284, "close": 2.293, "volume": 3088.81, "quote_volume": 7086.88281, "trades": 68, "taker_buy_volume": 2564.12, "taker_buy_quote": 5882.75451}, {"ts": 1771422900000, "open": 2.293, "high": 2.296, "low": 2.29, "close": 2.293, "volume": 540.22, "quote_volume": 1238.47782, "trades": 43, "taker_buy_volume": 96.41, "taker_buy_quote": 221.27726}, {"ts": 1771422960000, "open": 2.296, "high": 2.3, "low": 2.296, "close": 2.298, "volume": 207.42, "quote_volume": 476.57933, "trades": 29, "taker_buy_volume": 96.6, "taker_buy_quote": 221.91497}, {"ts": 1771423020000, "open": 2.298, "high": 2.298, "low": 2.295, "close": 2.295, "volume": 300.05, "quote_volume": 689.1654, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 2.295, "high": 2.301, "low": 2.293, "close": 2.297, "volume": 431.56, "quote_volume": 991.3995, "trades": 46, "taker_buy_volume": 177.44, "taker_buy_quote": 407.82861}, {"ts": 1771423140000, "open": 2.297, "high": 2.297, "low": 2.295, "close": 2.295, "volume": 319.73, "quote_volume": 733.85971, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 2.296, "high": 2.304, "low": 2.296, "close": 2.3, "volume": 529.27, "quote_volume": 1217.31765, "trades": 57, "taker_buy_volume": 378.46, "taker_buy_quote": 870.58025}, {"ts": 1771423260000, "open": 2.3, "high": 2.306, "low": 2.3, "close": 2.303, "volume": 410.73, "quote_volume": 945.79452, "trades": 44, "taker_buy_volume": 171.56, "taker_buy_quote": 395.35672}, {"ts": 1771423320000, "open": 2.301, "high": 2.305, "low": 2.301, "close": 2.305, "volume": 275.31, "quote_volume": 633.94365, "trades": 20, "taker_buy_volume": 69.6, "taker_buy_quote": 160.428}, {"ts": 1771423380000, "open": 2.302, "high": 2.316, "low": 2.302, "close": 2.316, "volume": 823.12, "quote_volume": 1898.61111, "trades": 78, "taker_buy_volume": 590.3, "taker_buy_quote": 1362.65947}, {"ts": 1771423440000, "open": 2.313, "high": 2.313, "low": 2.308, "close": 2.308, "volume": 320.06, "quote_volume": 739.57747, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423500000, "open": 2.309, "high": 2.311, "low": 2.306, "close": 2.309, "volume": 282.81, "quote_volume": 652.76094, "trades": 26, "taker_buy_volume": 53.28, "taker_buy_quote": 123.06156}, {"ts": 1771423560000, "open": 2.311, "high": 2.311, "low": 2.297, "close": 2.297, "volume": 371.1, "quote_volume": 855.1368, "trades": 40, "taker_buy_volume": 25.78, "taker_buy_quote": 59.57758}, {"ts": 1771423620000, "open": 2.299, "high": 2.301, "low": 2.296, "close": 2.298, "volume": 291.22, "quote_volume": 669.19895, "trades": 36, "taker_buy_volume": 18.14, "taker_buy_quote": 41.73487}, {"ts": 1771423680000, "open": 2.298, "high": 2.304, "low": 2.298, "close": 2.3, "volume": 254.4, "quote_volume": 585.20998, "trades": 34, "taker_buy_volume": 46.12, "taker_buy_quote": 106.20147}, {"ts": 1771423740000, "open": 2.304, "high": 2.307, "low": 2.301, "close": 2.304, "volume": 470.43, "quote_volume": 1083.70306, "trades": 45, "taker_buy_volume": 197.59, "taker_buy_quote": 455.50754}, {"ts": 1771423800000, "open": 2.303, "high": 2.304, "low": 2.299, "close": 2.299, "volume": 253.93, "quote_volume": 584.62883, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 2.299, "high": 2.302, "low": 2.295, "close": 2.295, "volume": 288.99, "quote_volume": 664.28209, "trades": 20, "taker_buy_volume": 58.47, "taker_buy_quote": 134.57481}, {"ts": 1771423920000, "open": 2.296, "high": 2.299, "low": 2.295, "close": 2.299, "volume": 354.4, "quote_volume": 813.7975, "trades": 34, "taker_buy_volume": 23.66, "taker_buy_quote": 54.39434}, {"ts": 1771423980000, "open": 2.299, "high": 2.304, "low": 2.295, "close": 2.304, "volume": 313.67, "quote_volume": 720.81952, "trades": 52, "taker_buy_volume": 90.03, "taker_buy_quote": 207.19531}, {"ts": 1771424040000, "open": 2.3, "high": 2.314, "low": 2.299, "close": 2.308, "volume": 554.85, "quote_volume": 1279.71971, "trades": 73, "taker_buy_volume": 445.51, "taker_buy_quote": 1027.922}, {"ts": 1771424100000, "open": 2.312, "high": 2.312, "low": 2.306, "close": 2.306, "volume": 281.84, "quote_volume": 650.7181, "trades": 35, "taker_buy_volume": 76.05, "taker_buy_quote": 175.8276}, {"ts": 1771424160000, "open": 2.306, "high": 2.308, "low": 2.303, "close": 2.304, "volume": 326.7, "quote_volume": 753.06502, "trades": 46, "taker_buy_volume": 42.58, "taker_buy_quote": 98.24138}, {"ts": 1771424220000, "open": 2.3, "high": 2.301, "low": 2.292, "close": 2.296, "volume": 370.62, "quote_volume": 851.15385, "trades": 44, "taker_buy_volume": 57.05, "taker_buy_quote": 131.09998}, {"ts": 1771424280000, "open": 2.296, "high": 2.301, "low": 2.296, "close": 2.296, "volume": 344.13, "quote_volume": 790.88498, "trades": 38, "taker_buy_volume": 104.4, "taker_buy_quote": 240.2131}, {"ts": 1771424340000, "open": 2.297, "high": 2.297, "low": 2.296, "close": 2.296, "volume": 298.25, "quote_volume": 684.83506, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 2.3, "high": 2.303, "low": 2.296, "close": 2.299, "volume": 332.98, "quote_volume": 765.4052, "trades": 52, "taker_buy_volume": 119.67, "taker_buy_quote": 275.31646}, {"ts": 1771424460000, "open": 2.297, "high": 2.302, "low": 2.296, "close": 2.302, "volume": 335.42, "quote_volume": 770.74371, "trades": 51, "taker_buy_volume": 75.06, "taker_buy_quote": 172.70755}, {"ts": 1771424520000, "open": 2.302, "high": 2.303, "low": 2.297, "close": 2.302, "volume": 337.49, "quote_volume": 776.15375, "trades": 66, "taker_buy_volume": 77.09, "taker_buy_quote": 177.45202}, {"ts": 1771424580000, "open": 2.302, "high": 2.304, "low": 2.299, "close": 2.304, "volume": 290.81, "quote_volume": 669.28319, "trades": 47, "taker_buy_volume": 121.79, "taker_buy_quote": 280.46997}, {"ts": 1771424640000, "open": 2.301, "high": 2.304, "low": 2.3, "close": 2.304, "volume": 468.47, "quote_volume": 1078.3061, "trades": 68, "taker_buy_volume": 126.12, "taker_buy_quote": 290.55329}, {"ts": 1771424700000, "open": 2.302, "high": 2.307, "low": 2.301, "close": 2.304, "volume": 276.4, "quote_volume": 636.65265, "trades": 44, "taker_buy_volume": 89.58, "taker_buy_quote": 206.50972}, {"ts": 1771424760000, "open": 2.307, "high": 2.307, "low": 2.304, "close": 2.305, "volume": 276.01, "quote_volume": 636.30234, "trades": 42, "taker_buy_volume": 25.77, "taker_buy_quote": 59.45139}, {"ts": 1771424820000, "open": 2.308, "high": 2.313, "low": 2.308, "close": 2.313, "volume": 385.4, "quote_volume": 890.39553, "trades": 60, "taker_buy_volume": 215.69, "taker_buy_quote": 498.54706}, {"ts": 1771424880000, "open": 2.313, "high": 2.314, "low": 2.307, "close": 2.309, "volume": 476.26, "quote_volume": 1100.23109, "trades": 50, "taker_buy_volume": 10.28, "taker_buy_quote": 23.76901}, {"ts": 1771424940000, "open": 2.309, "high": 2.309, "low": 2.3, "close": 2.304, "volume": 447.33, "quote_volume": 1031.19474, "trades": 58, "taker_buy_volume": 137.96, "taker_buy_quote": 317.97825}, {"ts": 1771425000000, "open": 2.304, "high": 2.306, "low": 2.297, "close": 2.303, "volume": 630.53, "quote_volume": 1450.82138, "trades": 82, "taker_buy_volume": 318.08, "taker_buy_quote": 731.88673}, {"ts": 1771425060000, "open": 2.303, "high": 2.312, "low": 2.302, "close": 2.308, "volume": 524.43, "quote_volume": 1210.12258, "trades": 94, "taker_buy_volume": 171.21, "taker_buy_quote": 395.34326}, {"ts": 1771425120000, "open": 2.307, "high": 2.307, "low": 2.303, "close": 2.304, "volume": 603.29, "quote_volume": 1390.26733, "trades": 62, "taker_buy_volume": 77.46, "taker_buy_quote": 178.50879}, {"ts": 1771425180000, "open": 2.305, "high": 2.31, "low": 2.302, "close": 2.31, "volume": 500.74, "quote_volume": 1154.55051, "trades": 89, "taker_buy_volume": 293.08, "taker_buy_quote": 676.04915}, {"ts": 1771425240000, "open": 2.307, "high": 2.308, "low": 2.298, "close": 2.302, "volume": 424.9, "quote_volume": 978.53406, "trades": 70, "taker_buy_volume": 75.52, "taker_buy_quote": 174.13906}, {"ts": 1771425300000, "open": 2.301, "high": 2.313, "low": 2.3, "close": 2.311, "volume": 385.07, "quote_volume": 888.16049, "trades": 62, "taker_buy_volume": 269.37, "taker_buy_quote": 621.74471}, {"ts": 1771425360000, "open": 2.31, "high": 2.312, "low": 2.305, "close": 2.305, "volume": 371.61, "quote_volume": 858.36701, "trades": 58, "taker_buy_volume": 11.24, "taker_buy_quote": 25.98688}, {"ts": 1771425420000, "open": 2.307, "high": 2.312, "low": 2.305, "close": 2.305, "volume": 309.79, "quote_volume": 714.79101, "trades": 50, "taker_buy_volume": 41.49, "taker_buy_quote": 95.8285}, {"ts": 1771425480000, "open": 2.308, "high": 2.315, "low": 2.308, "close": 2.314, "volume": 676.81, "quote_volume": 1564.43129, "trades": 91, "taker_buy_volume": 469.49, "taker_buy_quote": 1085.54411}, {"ts": 1771425540000, "open": 2.307, "high": 2.307, "low": 2.297, "close": 2.304, "volume": 1059.58, "quote_volume": 2441.86606, "trades": 56, "taker_buy_volume": 73.5, "taker_buy_quote": 169.20089}, {"ts": 1771425600000, "open": 2.3, "high": 2.311, "low": 2.298, "close": 2.306, "volume": 573.62, "quote_volume": 1322.69039, "trades": 89, "taker_buy_volume": 383.6, "taker_buy_quote": 885.2507}, {"ts": 1771425660000, "open": 2.306, "high": 2.312, "low": 2.304, "close": 2.309, "volume": 344.04, "quote_volume": 793.74495, "trades": 60, "taker_buy_volume": 81.64, "taker_buy_quote": 188.5539}, {"ts": 1771425720000, "open": 2.307, "high": 2.308, "low": 2.303, "close": 2.303, "volume": 314.03, "quote_volume": 723.90317, "trades": 42, "taker_buy_volume": 8.67, "taker_buy_quote": 20.01036}, {"ts": 1771425780000, "open": 2.303, "high": 2.307, "low": 2.301, "close": 2.303, "volume": 473.29, "quote_volume": 1090.23798, "trades": 69, "taker_buy_volume": 107.54, "taker_buy_quote": 247.96757}, {"ts": 1771425840000, "open": 2.302, "high": 2.307, "low": 2.296, "close": 2.297, "volume": 428.74, "quote_volume": 986.37958, "trades": 59, "taker_buy_volume": 195.84, "taker_buy_quote": 450.56249}, {"ts": 1771425900000, "open": 2.3, "high": 2.31, "low": 2.296, "close": 2.31, "volume": 471.61, "quote_volume": 1085.41894, "trades": 95, "taker_buy_volume": 185.35, "taker_buy_quote": 427.15405}, {"ts": 1771425960000, "open": 2.307, "high": 2.308, "low": 2.301, "close": 2.304, "volume": 214.9, "quote_volume": 495.28618, "trades": 36, "taker_buy_volume": 66.25, "taker_buy_quote": 152.80543}, {"ts": 1771426020000, "open": 2.304, "high": 2.305, "low": 2.296, "close": 2.298, "volume": 402.74, "quote_volume": 926.12997, "trades": 59, "taker_buy_volume": 98.09, "taker_buy_quote": 225.89347}, {"ts": 1771426080000, "open": 2.299, "high": 2.304, "low": 2.284, "close": 2.286, "volume": 1170.13, "quote_volume": 2682.10331, "trades": 82, "taker_buy_volume": 211.65, "taker_buy_quote": 485.61328}, {"ts": 1771426140000, "open": 2.285, "high": 2.289, "low": 2.285, "close": 2.288, "volume": 302.37, "quote_volume": 691.49558, "trades": 34, "taker_buy_volume": 31.07, "taker_buy_quote": 71.11923}, {"ts": 1771426200000, "open": 2.287, "high": 2.293, "low": 2.287, "close": 2.291, "volume": 271.2, "quote_volume": 621.27222, "trades": 44, "taker_buy_volume": 79.75, "taker_buy_quote": 182.75804}, {"ts": 1771426260000, "open": 2.291, "high": 2.294, "low": 2.289, "close": 2.291, "volume": 425.62, "quote_volume": 975.00637, "trades": 40, "taker_buy_volume": 54.24, "taker_buy_quote": 124.3066}, {"ts": 1771426320000, "open": 2.294, "high": 2.299, "low": 2.292, "close": 2.295, "volume": 378.39, "quote_volume": 868.80716, "trades": 54, "taker_buy_volume": 166.21, "taker_buy_quote": 381.75103}, {"ts": 1771426380000, "open": 2.297, "high": 2.3, "low": 2.295, "close": 2.298, "volume": 308.96, "quote_volume": 709.70093, "trades": 41, "taker_buy_volume": 30.17, "taker_buy_quote": 69.391}, {"ts": 1771426440000, "open": 2.298, "high": 2.31, "low": 2.297, "close": 2.309, "volume": 526.67, "quote_volume": 1213.21694, "trades": 95, "taker_buy_volume": 314.48, "taker_buy_quote": 725.05756}, {"ts": 1771426500000, "open": 2.306, "high": 2.312, "low": 2.306, "close": 2.312, "volume": 216.66, "quote_volume": 499.89576, "trades": 20, "taker_buy_volume": 41.04, "taker_buy_quote": 94.86411}, {"ts": 1771426560000, "open": 2.309, "high": 2.312, "low": 2.306, "close": 2.308, "volume": 327.04, "quote_volume": 754.93325, "trades": 58, "taker_buy_volume": 65.85, "taker_buy_quote": 152.12995}, {"ts": 1771426620000, "open": 2.307, "high": 2.31, "low": 2.306, "close": 2.308, "volume": 400.2, "quote_volume": 923.39028, "trades": 41, "taker_buy_volume": 33.09, "taker_buy_quote": 76.42964}, {"ts": 1771426680000, "open": 2.312, "high": 2.314, "low": 2.309, "close": 2.311, "volume": 336.62, "quote_volume": 778.10751, "trades": 45, "taker_buy_volume": 145.87, "taker_buy_quote": 337.39711}, {"ts": 1771426740000, "open": 2.31, "high": 2.314, "low": 2.31, "close": 2.311, "volume": 336.5, "quote_volume": 777.82456, "trades": 53, "taker_buy_volume": 42.48, "taker_buy_quote": 98.29872}, {"ts": 1771426800000, "open": 2.315, "high": 2.325, "low": 2.311, "close": 2.322, "volume": 443.14, "quote_volume": 1027.72609, "trades": 78, "taker_buy_volume": 262.63, "taker_buy_quote": 609.66481}, {"ts": 1771426860000, "open": 2.321, "high": 2.323, "low": 2.319, "close": 2.32, "volume": 467.91, "quote_volume": 1086.27168, "trades": 55, "taker_buy_volume": 33.37, "taker_buy_quote": 77.51851}, {"ts": 1771426920000, "open": 2.324, "high": 2.339, "low": 2.324, "close": 2.33, "volume": 3479.18, "quote_volume": 8105.89606, "trades": 108, "taker_buy_volume": 1752.35, "taker_buy_quote": 4079.20755}, {"ts": 1771426980000, "open": 2.331, "high": 2.331, "low": 2.323, "close": 2.327, "volume": 480.37, "quote_volume": 1117.84983, "trades": 27, "taker_buy_volume": 176.82, "taker_buy_quote": 411.27875}, {"ts": 1771427040000, "open": 2.33, "high": 2.337, "low": 2.326, "close": 2.335, "volume": 369.31, "quote_volume": 861.24601, "trades": 50, "taker_buy_volume": 148.45, "taker_buy_quote": 346.63489}, {"ts": 1771427100000, "open": 2.334, "high": 2.344, "low": 2.333, "close": 2.338, "volume": 858.91, "quote_volume": 2010.62262, "trades": 79, "taker_buy_volume": 227.64, "taker_buy_quote": 532.7484}, {"ts": 1771427160000, "open": 2.341, "high": 2.341, "low": 2.334, "close": 2.337, "volume": 469.63, "quote_volume": 1097.3479, "trades": 86, "taker_buy_volume": 17.5, "taker_buy_quote": 40.9675}, {"ts": 1771427220000, "open": 2.338, "high": 2.343, "low": 2.335, "close": 2.341, "volume": 419.73, "quote_volume": 982.18422, "trades": 54, "taker_buy_volume": 82.5, "taker_buy_quote": 193.0978}, {"ts": 1771427280000, "open": 2.342, "high": 2.343, "low": 2.339, "close": 2.34, "volume": 608.98, "quote_volume": 1425.52493, "trades": 59, "taker_buy_volume": 17.43, "taker_buy_quote": 40.83849}, {"ts": 1771427340000, "open": 2.34, "high": 2.343, "low": 2.336, "close": 2.339, "volume": 312.15, "quote_volume": 730.36002, "trades": 58, "taker_buy_volume": 30.38, "taker_buy_quote": 71.1732}, {"ts": 1771427400000, "open": 2.339, "high": 2.342, "low": 2.333, "close": 2.338, "volume": 347.81, "quote_volume": 813.2703, "trades": 41, "taker_buy_volume": 48.45, "taker_buy_quote": 113.35176}, {"ts": 1771427460000, "open": 2.339, "high": 2.343, "low": 2.337, "close": 2.341, "volume": 354.7, "quote_volume": 829.89066, "trades": 57, "taker_buy_volume": 58.74, "taker_buy_quote": 137.58834}, {"ts": 1771427520000, "open": 2.338, "high": 2.347, "low": 2.338, "close": 2.344, "volume": 324.53, "quote_volume": 760.24197, "trades": 49, "taker_buy_volume": 133.38, "taker_buy_quote": 312.76688}, {"ts": 1771427580000, "open": 2.345, "high": 2.353, "low": 2.343, "close": 2.351, "volume": 562.48, "quote_volume": 1320.09075, "trades": 93, "taker_buy_volume": 169.65, "taker_buy_quote": 398.58658}, {"ts": 1771427640000, "open": 2.351, "high": 2.361, "low": 2.35, "close": 2.36, "volume": 506.42, "quote_volume": 1193.0638, "trades": 98, "taker_buy_volume": 86.47, "taker_buy_quote": 203.81329}, {"ts": 1771427700000, "open": 2.363, "high": 2.369, "low": 2.35, "close": 2.355, "volume": 2010.9, "quote_volume": 4744.30099, "trades": 90, "taker_buy_volume": 607.06, "taker_buy_quote": 1434.17305}, {"ts": 1771427760000, "open": 2.357, "high": 2.359, "low": 2.351, "close": 2.356, "volume": 711.89, "quote_volume": 1675.78634, "trades": 66, "taker_buy_volume": 67.45, "taker_buy_quote": 158.99067}, {"ts": 1771427820000, "open": 2.356, "high": 2.369, "low": 2.356, "close": 2.369, "volume": 676.49, "quote_volume": 1597.14203, "trades": 77, "taker_buy_volume": 384.51, "taker_buy_quote": 908.57941}, {"ts": 1771427880000, "open": 2.367, "high": 2.369, "low": 2.359, "close": 2.365, "volume": 657.26, "quote_volume": 1553.41496, "trades": 63, "taker_buy_volume": 196.16, "taker_buy_quote": 463.25607}, {"ts": 1771427940000, "open": 2.371, "high": 2.372, "low": 2.365, "close": 2.366, "volume": 550.23, "quote_volume": 1303.09701, "trades": 60, "taker_buy_volume": 179.18, "taker_buy_quote": 424.61197}, {"ts": 1771428000000, "open": 2.369, "high": 2.376, "low": 2.366, "close": 2.376, "volume": 302.1, "quote_volume": 715.93065, "trades": 46, "taker_buy_volume": 75.25, "taker_buy_quote": 178.55612}, {"ts": 1771428060000, "open": 2.378, "high": 2.385, "low": 2.376, "close": 2.385, "volume": 230.27, "quote_volume": 548.10585, "trades": 23, "taker_buy_volume": 111.76, "taker_buy_quote": 266.20627}, {"ts": 1771428120000, "open": 2.381, "high": 2.382, "low": 2.37, "close": 2.37, "volume": 677.4, "quote_volume": 1610.75179, "trades": 22, "taker_buy_volume": 226.28, "taker_buy_quote": 538.77725}, {"ts": 1771428180000, "open": 2.37, "high": 2.373, "low": 2.366, "close": 2.372, "volume": 247.05, "quote_volume": 585.79837, "trades": 9, "taker_buy_volume": 207.15, "taker_buy_quote": 491.34521}, {"ts": 1771428240000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 2.365, "high": 2.365, "low": 2.352, "close": 2.352, "volume": 834.92, "quote_volume": 1966.80874, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 2.35, "high": 2.36, "low": 2.348, "close": 2.358, "volume": 3441.26, "quote_volume": 8098.99115, "trades": 78, "taker_buy_volume": 2131.94, "taker_buy_quote": 5020.21902}, {"ts": 1771428420000, "open": 2.355, "high": 2.355, "low": 2.351, "close": 2.352, "volume": 536.86, "quote_volume": 1263.42071, "trades": 14, "taker_buy_volume": 24.11, "taker_buy_quote": 56.68705}, {"ts": 1771428480000, "open": 2.351, "high": 2.351, "low": 2.35, "close": 2.35, "volume": 135.26, "quote_volume": 317.86557, "trades": 3, "taker_buy_volume": 4.57, "taker_buy_quote": 10.74407}, {"ts": 1771428540000, "open": 2.348, "high": 2.349, "low": 2.348, "close": 2.349, "volume": 100.13, "quote_volume": 235.2008, "trades": 2, "taker_buy_volume": 100.13, "taker_buy_quote": 235.2008}, {"ts": 1771428600000, "open": 2.346, "high": 2.346, "low": 2.343, "close": 2.343, "volume": 155.05, "quote_volume": 363.44353, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 10.71208}, {"ts": 1771428660000, "open": 2.344, "high": 2.354, "low": 2.342, "close": 2.343, "volume": 1964.73, "quote_volume": 4609.7817, "trades": 36, "taker_buy_volume": 1273.18, "taker_buy_quote": 2988.53347}, {"ts": 1771428720000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 4.57, "quote_volume": 10.71665, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.71665}, {"ts": 1771428780000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428840000, "open": 2.347, "high": 2.347, "low": 2.336, "close": 2.344, "volume": 2058.0, "quote_volume": 4816.70759, "trades": 51, "taker_buy_volume": 830.96, "taker_buy_quote": 1943.88267}, {"ts": 1771428900000, "open": 2.343, "high": 2.345, "low": 2.343, "close": 2.345, "volume": 46.0, "quote_volume": 107.79171, "trades": 4, "taker_buy_volume": 41.43, "taker_buy_quote": 97.0842}, {"ts": 1771428960000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429020000, "open": 2.349, "high": 2.358, "low": 2.349, "close": 2.355, "volume": 718.47, "quote_volume": 1691.33446, "trades": 41, "taker_buy_volume": 429.13, "taker_buy_quote": 1009.97712}, {"ts": 1771429080000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 2.352, "high": 2.352, "low": 2.348, "close": 2.35, "volume": 335.6, "quote_volume": 788.71618, "trades": 16, "taker_buy_volume": 8.51, "taker_buy_quote": 19.9985}, {"ts": 1771429200000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429260000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 76.67, "quote_volume": 180.40451, "trades": 2, "taker_buy_volume": 76.67, "taker_buy_quote": 180.40451}, {"ts": 1771429320000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 2.88, "quote_volume": 6.77088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429380000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 16.19, "quote_volume": 38.01412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 4.57, "quote_volume": 10.73493, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.73493}, {"ts": 1771429500000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429680000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429800000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429860000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429920000, "open": 2.341, "high": 2.341, "low": 2.335, "close": 2.335, "volume": 80.25, "quote_volume": 187.60547, "trades": 13, "taker_buy_volume": 34.56, "taker_buy_quote": 80.6976}, {"ts": 1771429980000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 4.57, "quote_volume": 10.68466, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.68466}, {"ts": 1771430100000, "open": 2.336, "high": 2.336, "low": 2.335, "close": 2.335, "volume": 35.0, "quote_volume": 81.74556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 4.57, "quote_volume": 10.67552, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.67552}, {"ts": 1771430220000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 2.337, "high": 2.337, "low": 2.331, "close": 2.331, "volume": 20.25, "quote_volume": 47.29392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430340000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430400000, "open": 2.331, "high": 2.331, "low": 2.327, "close": 2.327, "volume": 213.09, "quote_volume": 496.56974, "trades": 5, "taker_buy_volume": 169.68, "taker_buy_quote": 395.52408}, {"ts": 1771430460000, "open": 2.331, "high": 2.332, "low": 2.331, "close": 2.332, "volume": 492.7, "quote_volume": 1148.93828, "trades": 5, "taker_buy_volume": 492.7, "taker_buy_quote": 1148.93828}, {"ts": 1771430520000, "open": 2.332, "high": 2.332, "low": 2.328, "close": 2.332, "volume": 63.75, "quote_volume": 148.59684, "trades": 3, "taker_buy_volume": 38.12, "taker_buy_quote": 88.89584}, {"ts": 1771430580000, "open": 2.328, "high": 2.328, "low": 2.316, "close": 2.316, "volume": 109.39, "quote_volume": 254.01287, "trades": 14, "taker_buy_volume": 22.55, "taker_buy_quote": 52.30557}, {"ts": 1771430640000, "open": 2.315, "high": 2.315, "low": 2.314, "close": 2.314, "volume": 20.62, "quote_volume": 47.73346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430700000, "open": 2.321, "high": 2.321, "low": 2.313, "close": 2.313, "volume": 200.94, "quote_volume": 465.83311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430760000, "open": 2.315, "high": 2.32, "low": 2.315, "close": 2.32, "volume": 504.53, "quote_volume": 1169.26824, "trades": 14, "taker_buy_volume": 504.53, "taker_buy_quote": 1169.26824}, {"ts": 1771430820000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430880000, "open": 2.32, "high": 2.32, "low": 2.319, "close": 2.319, "volume": 38.08, "quote_volume": 88.31209, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.6024}, {"ts": 1771430940000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 4.57, "quote_volume": 10.59783, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.59783}, {"ts": 1771431000000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431060000, "open": 2.317, "high": 2.317, "low": 2.316, "close": 2.316, "volume": 650.92, "quote_volume": 1507.53529, "trades": 4, "taker_buy_volume": 579.18, "taker_buy_quote": 1341.38545}, {"ts": 1771431120000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 432.79, "quote_volume": 1003.03637, "trades": 3, "taker_buy_volume": 432.79, "taker_buy_quote": 1003.03637}, {"ts": 1771431180000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 4.57, "quote_volume": 10.59326, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.59326}, {"ts": 1771431240000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 8.61, "quote_volume": 19.96659, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.59783}, {"ts": 1771431360000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431420000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 5.82, "quote_volume": 13.48494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431480000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431600000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 4.31, "quote_volume": 9.99489, "trades": 1, "taker_buy_volume": 4.31, "taker_buy_quote": 9.99489}, {"ts": 1771431660000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431720000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 5.6, "quote_volume": 12.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431780000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 264.43, "quote_volume": 612.68431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 2.313, "high": 2.316, "low": 2.312, "close": 2.316, "volume": 21.19, "quote_volume": 49.0331, "trades": 3, "taker_buy_volume": 21.19, "taker_buy_quote": 49.0331}, {"ts": 1771431900000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 277.63, "quote_volume": 643.54634, "trades": 4, "taker_buy_volume": 251.04, "taker_buy_quote": 581.91072}, {"ts": 1771431960000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432020000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 4.57, "quote_volume": 10.6024, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.6024}, {"ts": 1771432080000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432140000, "open": 2.325, "high": 2.325, "low": 2.318, "close": 2.318, "volume": 1031.05, "quote_volume": 2394.87621, "trades": 38, "taker_buy_volume": 7.62, "taker_buy_quote": 17.7165}, {"ts": 1771432200000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 171.03, "quote_volume": 397.13166, "trades": 1, "taker_buy_volume": 171.03, "taker_buy_quote": 397.13166}, {"ts": 1771432260000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 2.322, "high": 2.322, "low": 2.322, "close": 2.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432380000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 175.6, "quote_volume": 407.5676, "trades": 2, "taker_buy_volume": 175.6, "taker_buy_quote": 407.5676}, {"ts": 1771432440000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 4.57, "quote_volume": 10.57955, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.57955}, {"ts": 1771432500000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432560000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 59.01, "quote_volume": 136.37211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 4.58, "quote_volume": 10.5798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 3.99, "quote_volume": 9.2169, "trades": 1, "taker_buy_volume": 3.99, "taker_buy_quote": 9.2169}, {"ts": 1771432740000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 4.57, "quote_volume": 10.55213, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.55213}, {"ts": 1771432800000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 17.11, "quote_volume": 39.54121, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 39.54121}, {"ts": 1771432860000, "open": 2.313, "high": 2.314, "low": 2.313, "close": 2.314, "volume": 73.27, "quote_volume": 169.49427, "trades": 4, "taker_buy_volume": 73.27, "taker_buy_quote": 169.49427}, {"ts": 1771432920000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 4.57, "quote_volume": 10.56584, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.56584}, {"ts": 1771433160000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 16.31, "quote_volume": 37.70872, "trades": 1, "taker_buy_volume": 16.31, "taker_buy_quote": 37.70872}, {"ts": 1771433340000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 42.05, "quote_volume": 97.2196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 49.3, "quote_volume": 113.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 2.31, "high": 2.31, "low": 2.308, "close": 2.31, "volume": 49.44, "quote_volume": 114.19726, "trades": 8, "taker_buy_volume": 49.44, "taker_buy_quote": 114.19726}, {"ts": 1771433640000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 4.57, "quote_volume": 10.56127, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.56127}, {"ts": 1771433760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 15.13, "quote_volume": 34.98056, "trades": 1, "taker_buy_volume": 15.13, "taker_buy_quote": 34.98056}, {"ts": 1771433820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 9.14, "quote_volume": 21.13168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 2.311, "high": 2.313, "low": 2.311, "close": 2.313, "volume": 20.99, "quote_volume": 48.54073, "trades": 2, "taker_buy_volume": 20.99, "taker_buy_quote": 48.54073}, {"ts": 1771433940000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 4.57, "quote_volume": 10.57498, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.57498}, {"ts": 1771434120000, "open": 2.314, "high": 2.314, "low": 2.311, "close": 2.311, "volume": 117.36, "quote_volume": 271.36276, "trades": 19, "taker_buy_volume": 12.14, "taker_buy_quote": 28.09196}, {"ts": 1771434180000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 2.316, "high": 2.316, "low": 2.315, "close": 2.315, "volume": 30.77, "quote_volume": 71.25418, "trades": 3, "taker_buy_volume": 21.63, "taker_buy_quote": 50.09508}, {"ts": 1771434300000, "open": 2.317, "high": 2.319, "low": 2.317, "close": 2.319, "volume": 25.59, "quote_volume": 59.33407, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.58869}, {"ts": 1771434360000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 4.57, "quote_volume": 10.59783, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.59783}, {"ts": 1771434420000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434480000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 17.26, "quote_volume": 40.06046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434660000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 168.61, "quote_volume": 391.34381, "trades": 3, "taker_buy_volume": 168.61, "taker_buy_quote": 391.34381}, {"ts": 1771434720000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 2.314, "high": 2.317, "low": 2.314, "close": 2.317, "volume": 134.86, "quote_volume": 312.26785, "trades": 12, "taker_buy_volume": 123.24, "taker_buy_quote": 285.37917}, {"ts": 1771434840000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 7.08, "quote_volume": 16.40436, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.58869}, {"ts": 1771434960000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 27.01, "quote_volume": 62.55516, "trades": 2, "taker_buy_volume": 27.01, "taker_buy_quote": 62.55516}, {"ts": 1771435140000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 2.317, "high": 2.318, "low": 2.317, "close": 2.318, "volume": 39.13, "quote_volume": 90.66878, "trades": 5, "taker_buy_volume": 4.57, "taker_buy_quote": 10.59326}, {"ts": 1771435260000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 2.316, "high": 2.316, "low": 2.314, "close": 2.314, "volume": 56.21, "quote_volume": 130.07856, "trades": 7, "taker_buy_volume": 4.31, "taker_buy_quote": 9.98196}, {"ts": 1771435500000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 2.312, "high": 2.316, "low": 2.311, "close": 2.316, "volume": 65.14, "quote_volume": 150.59549, "trades": 7, "taker_buy_volume": 6.82, "taker_buy_quote": 15.79512}, {"ts": 1771435680000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 260.09, "quote_volume": 602.36844, "trades": 2, "taker_buy_volume": 260.09, "taker_buy_quote": 602.36844}, {"ts": 1771435860000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 13.66, "quote_volume": 31.65022, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 10.58869}, {"ts": 1771435920000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 43.9, "quote_volume": 101.5407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 4.57, "quote_volume": 10.57498, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.57498}, {"ts": 1771436100000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 2.316, "high": 2.318, "low": 2.316, "close": 2.318, "volume": 17.79, "quote_volume": 41.22356, "trades": 2, "taker_buy_volume": 17.79, "taker_buy_quote": 41.22356}, {"ts": 1771436220000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 4.57, "quote_volume": 10.57955, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.57955}, {"ts": 1771436280000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 2.316, "high": 2.319, "low": 2.316, "close": 2.319, "volume": 56.35, "quote_volume": 130.66194, "trades": 7, "taker_buy_volume": 4.57, "taker_buy_quote": 10.58412}, {"ts": 1771436400000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 34.56, "quote_volume": 80.04096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 4.57, "quote_volume": 10.57498, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.57498}, {"ts": 1771436580000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 4.57, "quote_volume": 10.56584, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.56584}, {"ts": 1771436700000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 10.0, "quote_volume": 23.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436880000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 56.53, "quote_volume": 130.64083, "trades": 7, "taker_buy_volume": 4.57, "taker_buy_quote": 10.56127}, {"ts": 1771437120000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 9.06, "quote_volume": 20.93766, "trades": 2, "taker_buy_volume": 9.06, "taker_buy_quote": 20.93766}, {"ts": 1771437240000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 2.307, "high": 2.307, "low": 2.306, "close": 2.306, "volume": 9.09, "quote_volume": 20.96606, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.53842}, {"ts": 1771437420000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 170.14, "quote_volume": 392.51298, "trades": 4, "taker_buy_volume": 170.14, "taker_buy_quote": 392.51298}, {"ts": 1771437480000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 4.57, "quote_volume": 10.54756, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.54756}, {"ts": 1771437660000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437720000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437780000, "open": 2.307, "high": 2.309, "low": 2.307, "close": 2.309, "volume": 13.24, "quote_volume": 30.56202, "trades": 2, "taker_buy_volume": 13.24, "taker_buy_quote": 30.56202}, {"ts": 1771437840000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.86, "quote_volume": 1.98574, "trades": 1, "taker_buy_volume": 0.86, "taker_buy_quote": 1.98574}, {"ts": 1771437900000, "open": 2.307, "high": 2.307, "low": 2.306, "close": 2.306, "volume": 9.14, "quote_volume": 21.08141, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.08141}, {"ts": 1771437960000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 9.14, "quote_volume": 21.08598, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.08598}, {"ts": 1771438020000, "open": 2.304, "high": 2.304, "low": 2.303, "close": 2.303, "volume": 22.23, "quote_volume": 51.20878, "trades": 4, "taker_buy_volume": 9.14, "taker_buy_quote": 21.04942}, {"ts": 1771438080000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 2.306, "high": 2.308, "low": 2.306, "close": 2.308, "volume": 41.87, "quote_volume": 96.61962, "trades": 5, "taker_buy_volume": 41.87, "taker_buy_quote": 96.61962}, {"ts": 1771438200000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438260000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 4.57, "quote_volume": 10.54756, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.54756}, {"ts": 1771438320000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 9.14, "quote_volume": 21.08598, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.08598}, {"ts": 1771438500000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 2.52, "quote_volume": 5.8086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438620000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 4.57, "quote_volume": 10.52928, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.52928}, {"ts": 1771438680000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 4.57, "quote_volume": 10.53842, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.53842}, {"ts": 1771438740000, "open": 2.301, "high": 2.301, "low": 2.294, "close": 2.294, "volume": 265.04, "quote_volume": 608.48301, "trades": 27, "taker_buy_volume": 179.51, "taker_buy_quote": 411.93929}, {"ts": 1771438800000, "open": 2.295, "high": 2.296, "low": 2.295, "close": 2.296, "volume": 9.14, "quote_volume": 20.98087, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 20.98087}, {"ts": 1771438860000, "open": 2.294, "high": 2.294, "low": 2.293, "close": 2.294, "volume": 27.48, "quote_volume": 63.03455, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 13.07123}, {"ts": 1771438920000, "open": 2.293, "high": 2.293, "low": 2.286, "close": 2.288, "volume": 1609.24, "quote_volume": 3683.80746, "trades": 49, "taker_buy_volume": 629.16, "taker_buy_quote": 1440.08609}, {"ts": 1771438980000, "open": 2.293, "high": 2.302, "low": 2.293, "close": 2.302, "volume": 166.38, "quote_volume": 381.98382, "trades": 20, "taker_buy_volume": 154.86, "taker_buy_quote": 355.56846}, {"ts": 1771439040000, "open": 2.3, "high": 2.3, "low": 2.296, "close": 2.296, "volume": 391.65, "quote_volume": 900.14084, "trades": 28, "taker_buy_volume": 120.89, "taker_buy_quote": 277.64574}, {"ts": 1771439100000, "open": 2.299, "high": 2.303, "low": 2.299, "close": 2.303, "volume": 489.3, "quote_volume": 1125.70206, "trades": 12, "taker_buy_volume": 489.3, "taker_buy_quote": 1125.70206}, {"ts": 1771439160000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 4.57, "quote_volume": 10.52471, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.52471}, {"ts": 1771439220000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 4.57, "quote_volume": 10.51557, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.51557}, {"ts": 1771439280000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 2.291, "high": 2.294, "low": 2.291, "close": 2.294, "volume": 13.71, "quote_volume": 31.43703, "trades": 3, "taker_buy_volume": 13.71, "taker_buy_quote": 31.43703}, {"ts": 1771439520000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 4.57, "quote_volume": 10.46987, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.46987}, {"ts": 1771439580000, "open": 2.293, "high": 2.296, "low": 2.293, "close": 2.296, "volume": 295.29, "quote_volume": 677.48271, "trades": 15, "taker_buy_volume": 295.29, "taker_buy_quote": 677.48271}, {"ts": 1771439640000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 9.14, "quote_volume": 20.96716, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 20.96716}, {"ts": 1771439700000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 59.83, "quote_volume": 137.42951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439760000, "open": 2.298, "high": 2.299, "low": 2.298, "close": 2.299, "volume": 14.11, "quote_volume": 32.43432, "trades": 2, "taker_buy_volume": 14.11, "taker_buy_quote": 32.43432}, {"ts": 1771439820000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 2.295, "high": 2.296, "low": 2.295, "close": 2.296, "volume": 24.11, "quote_volume": 55.35199, "trades": 3, "taker_buy_volume": 24.11, "taker_buy_quote": 55.35199}, {"ts": 1771439940000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 4.57, "quote_volume": 10.50643, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.50643}, {"ts": 1771440000000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 31.87, "quote_volume": 73.20539, "trades": 1, "taker_buy_volume": 31.87, "taker_buy_quote": 73.20539}, {"ts": 1771440060000, "open": 2.295, "high": 2.296, "low": 2.295, "close": 2.296, "volume": 23.12, "quote_volume": 53.07895, "trades": 2, "taker_buy_volume": 23.12, "taker_buy_quote": 53.07895}, {"ts": 1771440120000, "open": 2.293, "high": 2.293, "low": 2.282, "close": 2.283, "volume": 959.47, "quote_volume": 2193.55226, "trades": 49, "taker_buy_volume": 362.26, "taker_buy_quote": 828.13869}, {"ts": 1771440180000, "open": 2.283, "high": 2.284, "low": 2.282, "close": 2.284, "volume": 75.53, "quote_volume": 172.45945, "trades": 5, "taker_buy_volume": 75.53, "taker_buy_quote": 172.45945}, {"ts": 1771440240000, "open": 2.284, "high": 2.286, "low": 2.282, "close": 2.282, "volume": 66.53, "quote_volume": 151.92687, "trades": 13, "taker_buy_volume": 54.98, "taker_buy_quote": 125.56977}, {"ts": 1771440300000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 42.55, "quote_volume": 97.1842, "trades": 8, "taker_buy_volume": 42.55, "taker_buy_quote": 97.1842}, {"ts": 1771440360000, "open": 2.282, "high": 2.283, "low": 2.281, "close": 2.281, "volume": 40.39, "quote_volume": 92.18051, "trades": 7, "taker_buy_volume": 40.39, "taker_buy_quote": 92.18051}, {"ts": 1771440420000, "open": 2.281, "high": 2.283, "low": 2.281, "close": 2.283, "volume": 45.42, "quote_volume": 103.6754, "trades": 8, "taker_buy_volume": 45.42, "taker_buy_quote": 103.6754}, {"ts": 1771440480000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440540000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440600000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 4.57, "quote_volume": 10.44702, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.44702}, {"ts": 1771440660000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 2.282, "high": 2.282, "low": 2.28, "close": 2.28, "volume": 50.61, "quote_volume": 115.48116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440780000, "open": 2.278, "high": 2.281, "low": 2.278, "close": 2.281, "volume": 116.32, "quote_volume": 265.11479, "trades": 16, "taker_buy_volume": 116.32, "taker_buy_quote": 265.11479}, {"ts": 1771440840000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440900000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 4.57, "quote_volume": 10.42874, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.42874}, {"ts": 1771440960000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 29.55, "quote_volume": 67.34445, "trades": 2, "taker_buy_volume": 29.55, "taker_buy_quote": 67.34445}, {"ts": 1771441080000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 5.98, "quote_volume": 13.61646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 2.275, "high": 2.275, "low": 2.274, "close": 2.274, "volume": 71.1, "quote_volume": 161.68597, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 10.39675}, {"ts": 1771441200000, "open": 2.274, "high": 2.276, "low": 2.272, "close": 2.276, "volume": 439.27, "quote_volume": 998.98535, "trades": 18, "taker_buy_volume": 80.14, "taker_buy_quote": 182.33237}, {"ts": 1771441260000, "open": 2.276, "high": 2.28, "low": 2.276, "close": 2.28, "volume": 98.75, "quote_volume": 224.96966, "trades": 13, "taker_buy_volume": 72.01, "taker_buy_quote": 164.05594}, {"ts": 1771441320000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "open": 2.277, "high": 2.277, "low": 2.275, "close": 2.276, "volume": 39.58, "quote_volume": 90.08408, "trades": 5, "taker_buy_volume": 39.58, "taker_buy_quote": 90.08408}, {"ts": 1771441440000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 9.14, "quote_volume": 20.80264, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 20.80264}, {"ts": 1771441500000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441560000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 2.277, "high": 2.277, "low": 2.274, "close": 2.275, "volume": 131.37, "quote_volume": 298.8357, "trades": 21, "taker_buy_volume": 97.21, "taker_buy_quote": 221.1217}, {"ts": 1771441680000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 2.277, "high": 2.279, "low": 2.277, "close": 2.278, "volume": 36.71, "quote_volume": 83.62124, "trades": 7, "taker_buy_volume": 36.71, "taker_buy_quote": 83.62124}, {"ts": 1771441800000, "open": 2.279, "high": 2.279, "low": 2.276, "close": 2.276, "volume": 90.61, "quote_volume": 206.44858, "trades": 15, "taker_buy_volume": 87.96, "taker_buy_quote": 200.41718}, {"ts": 1771441860000, "open": 2.278, "high": 2.28, "low": 2.278, "close": 2.28, "volume": 67.76, "quote_volume": 154.45998, "trades": 12, "taker_buy_volume": 67.76, "taker_buy_quote": 154.45998}, {"ts": 1771441920000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 80.04, "quote_volume": 182.17104, "trades": 8, "taker_buy_volume": 80.04, "taker_buy_quote": 182.17104}, {"ts": 1771441980000, "open": 2.273, "high": 2.273, "low": 2.24, "close": 2.254, "volume": 11439.59, "quote_volume": 25784.05545, "trades": 358, "taker_buy_volume": 2489.02, "taker_buy_quote": 5600.08298}, {"ts": 1771442040000, "open": 2.246, "high": 2.248, "low": 2.246, "close": 2.247, "volume": 61.74, "quote_volume": 138.74583, "trades": 12, "taker_buy_volume": 61.74, "taker_buy_quote": 138.74583}, {"ts": 1771442100000, "open": 2.247, "high": 2.251, "low": 2.246, "close": 2.247, "volume": 1203.72, "quote_volume": 2707.11303, "trades": 56, "taker_buy_volume": 402.07, "taker_buy_quote": 903.62562}, {"ts": 1771442160000, "open": 2.246, "high": 2.249, "low": 2.246, "close": 2.247, "volume": 144.73, "quote_volume": 325.20408, "trades": 20, "taker_buy_volume": 144.73, "taker_buy_quote": 325.20408}, {"ts": 1771442220000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442280000, "open": 2.242, "high": 2.244, "low": 2.236, "close": 2.241, "volume": 267.2, "quote_volume": 598.49944, "trades": 21, "taker_buy_volume": 123.32, "taker_buy_quote": 276.2173}, {"ts": 1771442340000, "open": 2.242, "high": 2.244, "low": 2.242, "close": 2.244, "volume": 20.67, "quote_volume": 46.36442, "trades": 2, "taker_buy_volume": 20.67, "taker_buy_quote": 46.36442}, {"ts": 1771442400000, "open": 2.24, "high": 2.243, "low": 2.24, "close": 2.243, "volume": 28.46, "quote_volume": 63.75856, "trades": 6, "taker_buy_volume": 28.46, "taker_buy_quote": 63.75856}, {"ts": 1771442460000, "open": 2.238, "high": 2.242, "low": 2.238, "close": 2.242, "volume": 37.83, "quote_volume": 84.75766, "trades": 4, "taker_buy_volume": 37.83, "taker_buy_quote": 84.75766}, {"ts": 1771442520000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 18.18, "quote_volume": 40.70502, "trades": 3, "taker_buy_volume": 18.18, "taker_buy_quote": 40.70502}, {"ts": 1771442580000, "open": 2.236, "high": 2.237, "low": 2.236, "close": 2.237, "volume": 32.47, "quote_volume": 72.60964, "trades": 6, "taker_buy_volume": 32.47, "taker_buy_quote": 72.60964}, {"ts": 1771442640000, "open": 2.238, "high": 2.239, "low": 2.237, "close": 2.237, "volume": 47.22, "quote_volume": 105.66464, "trades": 7, "taker_buy_volume": 47.22, "taker_buy_quote": 105.66464}, {"ts": 1771442700000, "open": 2.235, "high": 2.235, "low": 2.232, "close": 2.232, "volume": 79.78, "quote_volume": 178.22575, "trades": 15, "taker_buy_volume": 57.73, "taker_buy_quote": 128.98464}, {"ts": 1771442760000, "open": 2.232, "high": 2.232, "low": 2.23, "close": 2.232, "volume": 68.59, "quote_volume": 153.06218, "trades": 10, "taker_buy_volume": 68.59, "taker_buy_quote": 153.06218}, {"ts": 1771442820000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442880000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442940000, "open": 2.231, "high": 2.232, "low": 2.231, "close": 2.232, "volume": 34.76, "quote_volume": 77.55433, "trades": 6, "taker_buy_volume": 34.76, "taker_buy_quote": 77.55433}, {"ts": 1771443000000, "open": 2.229, "high": 2.229, "low": 2.229, "close": 2.229, "volume": 29.26, "quote_volume": 65.22054, "trades": 2, "taker_buy_volume": 22.4, "taker_buy_quote": 49.9296}, {"ts": 1771443060000, "open": 2.226, "high": 2.229, "low": 2.226, "close": 2.229, "volume": 149.37, "quote_volume": 332.66754, "trades": 20, "taker_buy_volume": 132.72, "taker_buy_quote": 295.60464}, {"ts": 1771443120000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 10.97, "quote_volume": 24.44116, "trades": 2, "taker_buy_volume": 10.97, "taker_buy_quote": 24.44116}, {"ts": 1771443180000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443240000, "open": 2.227, "high": 2.227, "low": 2.216, "close": 2.219, "volume": 208.97, "quote_volume": 463.41466, "trades": 26, "taker_buy_volume": 102.26, "taker_buy_quote": 226.70115}, {"ts": 1771443300000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443360000, "open": 2.219, "high": 2.221, "low": 2.219, "close": 2.221, "volume": 44.2, "quote_volume": 98.08074, "trades": 7, "taker_buy_volume": 15.01, "taker_buy_quote": 33.30813}, {"ts": 1771443420000, "open": 2.221, "high": 2.221, "low": 2.221, "close": 2.221, "volume": 2.29, "quote_volume": 5.08609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443480000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 9.51, "quote_volume": 21.13122, "trades": 2, "taker_buy_volume": 9.51, "taker_buy_quote": 21.13122}, {"ts": 1771443540000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443600000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443660000, "open": 2.233, "high": 2.235, "low": 2.233, "close": 2.233, "volume": 417.54, "quote_volume": 932.48605, "trades": 19, "taker_buy_volume": 417.54, "taker_buy_quote": 932.48605}, {"ts": 1771443720000, "open": 2.235, "high": 2.24, "low": 2.235, "close": 2.235, "volume": 745.54, "quote_volume": 1666.51611, "trades": 15, "taker_buy_volume": 291.89, "taker_buy_quote": 652.43512}, {"ts": 1771443780000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443840000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443960000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444020000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 26.37, "quote_volume": 58.91058, "trades": 2, "taker_buy_volume": 26.37, "taker_buy_quote": 58.91058}, {"ts": 1771444080000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444200000, "open": 2.233, "high": 2.234, "low": 2.233, "close": 2.234, "volume": 73.51, "quote_volume": 164.19584, "trades": 5, "taker_buy_volume": 73.51, "taker_buy_quote": 164.19584}, {"ts": 1771444260000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444380000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 2.234, "high": 2.234, "low": 2.234, "close": 2.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 9.02, "quote_volume": 20.1146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444620000, "open": 2.227, "high": 2.227, "low": 2.226, "close": 2.226, "volume": 90.01, "quote_volume": 200.3656, "trades": 11, "taker_buy_volume": 51.9, "taker_buy_quote": 115.5294}, {"ts": 1771444680000, "open": 2.227, "high": 2.229, "low": 2.227, "close": 2.229, "volume": 48.88, "quote_volume": 108.90179, "trades": 8, "taker_buy_volume": 48.88, "taker_buy_quote": 108.90179}, {"ts": 1771444740000, "open": 2.23, "high": 2.259, "low": 2.23, "close": 2.258, "volume": 2140.01, "quote_volume": 4810.52084, "trades": 94, "taker_buy_volume": 2054.81, "taker_buy_quote": 4619.7446}, {"ts": 1771444800000, "open": 2.255, "high": 2.255, "low": 2.251, "close": 2.251, "volume": 876.58, "quote_volume": 1974.69599, "trades": 20, "taker_buy_volume": 366.07, "taker_buy_quote": 824.76906}, {"ts": 1771444860000, "open": 2.251, "high": 2.254, "low": 2.246, "close": 2.248, "volume": 1236.59, "quote_volume": 2782.66714, "trades": 64, "taker_buy_volume": 372.09, "taker_buy_quote": 837.73108}, {"ts": 1771444920000, "open": 2.247, "high": 2.253, "low": 2.247, "close": 2.25, "volume": 218.78, "quote_volume": 492.32554, "trades": 10, "taker_buy_volume": 215.56, "taker_buy_quote": 485.0902}, {"ts": 1771444980000, "open": 2.25, "high": 2.252, "low": 2.25, "close": 2.252, "volume": 73.2, "quote_volume": 164.82734, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 164.82734}, {"ts": 1771445040000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445160000, "open": 2.246, "high": 2.247, "low": 2.246, "close": 2.247, "volume": 29.99, "quote_volume": 67.37154, "trades": 5, "taker_buy_volume": 29.99, "taker_buy_quote": 67.37154}, {"ts": 1771445220000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 6.72, "quote_volume": 15.10656, "trades": 2, "taker_buy_volume": 6.72, "taker_buy_quote": 15.10656}, {"ts": 1771445280000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 197.27, "quote_volume": 443.46296, "trades": 4, "taker_buy_volume": 197.27, "taker_buy_quote": 443.46296}, {"ts": 1771445340000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 9.53, "quote_volume": 21.43297, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 21.43297}, {"ts": 1771445400000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 22.18, "quote_volume": 49.86064, "trades": 4, "taker_buy_volume": 22.18, "taker_buy_quote": 49.86064}, {"ts": 1771445580000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 22.24, "quote_volume": 49.99552, "trades": 1, "taker_buy_volume": 22.24, "taker_buy_quote": 49.99552}, {"ts": 1771445700000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445820000, "open": 2.242, "high": 2.243, "low": 2.24, "close": 2.241, "volume": 609.79, "quote_volume": 1366.58756, "trades": 19, "taker_buy_volume": 325.34, "taker_buy_quote": 728.85576}, {"ts": 1771445880000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 39.57, "quote_volume": 88.71594, "trades": 6, "taker_buy_volume": 39.57, "taker_buy_quote": 88.71594}, {"ts": 1771445940000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446240000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446360000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446420000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446480000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.248, "volume": 115.71, "quote_volume": 260.05795, "trades": 10, "taker_buy_volume": 115.71, "taker_buy_quote": 260.05795}, {"ts": 1771446540000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 57.25, "quote_volume": 128.927, "trades": 3, "taker_buy_volume": 57.25, "taker_buy_quote": 128.927}, {"ts": 1771446660000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446720000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 2.257, "high": 2.262, "low": 2.257, "close": 2.262, "volume": 389.71, "quote_volume": 881.26413, "trades": 19, "taker_buy_volume": 389.71, "taker_buy_quote": 881.26413}, {"ts": 1771446840000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 2.264, "high": 2.266, "low": 2.264, "close": 2.266, "volume": 11.3, "quote_volume": 25.5882, "trades": 2, "taker_buy_volume": 11.3, "taker_buy_quote": 25.5882}, {"ts": 1771447020000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447080000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 2.267, "high": 2.27, "low": 2.267, "close": 2.27, "volume": 10.22, "quote_volume": 23.17612, "trades": 2, "taker_buy_volume": 10.22, "taker_buy_quote": 23.17612}, {"ts": 1771447200000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447260000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 4.82, "quote_volume": 10.92212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447380000, "open": 2.27, "high": 2.273, "low": 2.27, "close": 2.273, "volume": 181.53, "quote_volume": 412.17912, "trades": 11, "taker_buy_volume": 181.53, "taker_buy_quote": 412.17912}, {"ts": 1771447440000, "open": 2.273, "high": 2.275, "low": 2.273, "close": 2.275, "volume": 2.46, "quote_volume": 5.5943, "trades": 2, "taker_buy_volume": 2.46, "taker_buy_quote": 5.5943}, {"ts": 1771447500000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 2.275, "high": 2.278, "low": 2.275, "close": 2.278, "volume": 48.72, "quote_volume": 110.85238, "trades": 6, "taker_buy_volume": 48.72, "taker_buy_quote": 110.85238}, {"ts": 1771447620000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 6.52, "quote_volume": 14.85256, "trades": 2, "taker_buy_volume": 6.52, "taker_buy_quote": 14.85256}, {"ts": 1771447680000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 8.39, "quote_volume": 19.12081, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 19.12081}, {"ts": 1771447740000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447860000, "open": 2.276, "high": 2.276, "low": 2.275, "close": 2.275, "volume": 78.38, "quote_volume": 178.31898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 2.268, "high": 2.268, "low": 2.264, "close": 2.264, "volume": 310.24, "quote_volume": 703.35001, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447980000, "open": 2.265, "high": 2.265, "low": 2.264, "close": 2.264, "volume": 100.68, "quote_volume": 227.97764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448040000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448100000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448340000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 8.82, "quote_volume": 19.95084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448460000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 53.04, "quote_volume": 120.08256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 2.259, "high": 2.259, "low": 2.251, "close": 2.253, "volume": 829.06, "quote_volume": 1867.56397, "trades": 21, "taker_buy_volume": 94.87, "taker_buy_quote": 213.64699}, {"ts": 1771448640000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448700000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448760000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 14.41, "quote_volume": 32.46573, "trades": 1, "taker_buy_volume": 14.41, "taker_buy_quote": 32.46573}, {"ts": 1771448820000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 3.22, "quote_volume": 7.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 6.77, "quote_volume": 15.2325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448940000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449120000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449240000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449540000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 2.259, "high": 2.259, "low": 2.257, "close": 2.259, "volume": 309.4, "quote_volume": 698.61013, "trades": 6, "taker_buy_volume": 2.66, "taker_buy_quote": 6.00894}, {"ts": 1771449900000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450140000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450320000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 58.12, "quote_volume": 131.23496, "trades": 9, "taker_buy_volume": 58.12, "taker_buy_quote": 131.23496}, {"ts": 1771450440000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 55.04, "quote_volume": 124.50048, "trades": 1, "taker_buy_volume": 55.04, "taker_buy_quote": 124.50048}, {"ts": 1771450560000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 9.53, "quote_volume": 21.5378, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 21.5378}, {"ts": 1771450800000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450920000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 205.12, "quote_volume": 462.34048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 16.49, "quote_volume": 37.20144, "trades": 3, "taker_buy_volume": 16.49, "taker_buy_quote": 37.20144}, {"ts": 1771451760000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 6.46, "quote_volume": 14.58022, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 14.58022}, {"ts": 1771451880000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452120000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452180000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 39.55, "quote_volume": 89.42255, "trades": 8, "taker_buy_volume": 39.55, "taker_buy_quote": 89.42255}, {"ts": 1771452360000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 7.68, "quote_volume": 17.36448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 172.47, "quote_volume": 389.60973, "trades": 8, "taker_buy_volume": 17.77, "taker_buy_quote": 40.14243}, {"ts": 1771452720000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 11.07, "quote_volume": 24.9075, "trades": 1, "taker_buy_volume": 11.07, "taker_buy_quote": 24.9075}, {"ts": 1771452780000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 97.05, "quote_volume": 218.65365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452840000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 2.256, "high": 2.259, "low": 2.256, "close": 2.259, "volume": 281.91, "quote_volume": 636.04218, "trades": 3, "taker_buy_volume": 281.91, "taker_buy_quote": 636.04218}, {"ts": 1771453020000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453260000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 30.47, "quote_volume": 68.8622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453380000, "open": 2.253, "high": 2.253, "low": 2.251, "close": 2.251, "volume": 44.11, "quote_volume": 99.30523, "trades": 4, "taker_buy_volume": 37.3, "taker_buy_quote": 83.9623}, {"ts": 1771453440000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453560000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 10.68, "quote_volume": 24.1368, "trades": 2, "taker_buy_volume": 10.68, "taker_buy_quote": 24.1368}, {"ts": 1771453740000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 2.5, "quote_volume": 5.6525, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 5.6525}, {"ts": 1771453860000, "open": 2.26, "high": 2.26, "low": 2.26, "close": 2.26, "volume": 16.26, "quote_volume": 36.7476, "trades": 2, "taker_buy_volume": 16.26, "taker_buy_quote": 36.7476}, {"ts": 1771453920000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 15.87, "quote_volume": 35.92968, "trades": 1, "taker_buy_volume": 15.87, "taker_buy_quote": 35.92968}, {"ts": 1771453980000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 11.49, "quote_volume": 26.00187, "trades": 2, "taker_buy_volume": 11.49, "taker_buy_quote": 26.00187}, {"ts": 1771454040000, "open": 2.26, "high": 2.262, "low": 2.26, "close": 2.262, "volume": 36.74, "quote_volume": 83.06388, "trades": 6, "taker_buy_volume": 36.74, "taker_buy_quote": 83.06388}, {"ts": 1771454100000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 4.56, "quote_volume": 10.33752, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 10.33752}, {"ts": 1771454340000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 4.72, "quote_volume": 10.7144, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 10.7144}, {"ts": 1771454400000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 1.54, "quote_volume": 3.4958, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 3.4958}, {"ts": 1771454460000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454520000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 2.27, "high": 2.27, "low": 2.267, "close": 2.267, "volume": 203.26, "quote_volume": 461.12718, "trades": 6, "taker_buy_volume": 2.44, "taker_buy_quote": 5.5388}, {"ts": 1771454700000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455300000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 64.35, "quote_volume": 145.88145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 2.264, "high": 2.265, "low": 2.264, "close": 2.265, "volume": 32.34, "quote_volume": 73.23632, "trades": 3, "taker_buy_volume": 32.34, "taker_buy_quote": 73.23632}, {"ts": 1771455840000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 2.266, "high": 2.266, "low": 2.262, "close": 2.262, "volume": 6.0, "quote_volume": 13.58096, "trades": 2, "taker_buy_volume": 2.24, "taker_buy_quote": 5.07584}, {"ts": 1771456260000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456500000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456740000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456860000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 57.57, "quote_volume": 130.62633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 2.269, "high": 2.27, "low": 2.269, "close": 2.27, "volume": 16.49, "quote_volume": 37.42276, "trades": 3, "taker_buy_volume": 16.49, "taker_buy_quote": 37.42276}, {"ts": 1771457040000, "open": 2.27, "high": 2.271, "low": 2.27, "close": 2.271, "volume": 16.06, "quote_volume": 36.46374, "trades": 3, "taker_buy_volume": 16.06, "taker_buy_quote": 36.46374}, {"ts": 1771457100000, "open": 2.271, "high": 2.271, "low": 2.27, "close": 2.271, "volume": 23.87, "quote_volume": 54.20231, "trades": 5, "taker_buy_volume": 23.87, "taker_buy_quote": 54.20231}, {"ts": 1771457160000, "open": 2.271, "high": 2.272, "low": 2.269, "close": 2.271, "volume": 70.48, "quote_volume": 160.02657, "trades": 8, "taker_buy_volume": 30.51, "taker_buy_quote": 69.29471}, {"ts": 1771457220000, "open": 2.271, "high": 2.271, "low": 2.27, "close": 2.27, "volume": 16.82, "quote_volume": 38.19007, "trades": 2, "taker_buy_volume": 16.82, "taker_buy_quote": 38.19007}, {"ts": 1771457280000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 8.24, "quote_volume": 18.69656, "trades": 2, "taker_buy_volume": 8.24, "taker_buy_quote": 18.69656}, {"ts": 1771457340000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 12.66, "quote_volume": 28.7382, "trades": 2, "taker_buy_volume": 12.66, "taker_buy_quote": 28.7382}, {"ts": 1771457400000, "open": 2.27, "high": 2.272, "low": 2.27, "close": 2.272, "volume": 17.17, "quote_volume": 38.9925, "trades": 4, "taker_buy_volume": 17.17, "taker_buy_quote": 38.9925}, {"ts": 1771457460000, "open": 2.271, "high": 2.272, "low": 2.271, "close": 2.272, "volume": 20.02, "quote_volume": 45.47165, "trades": 5, "taker_buy_volume": 20.02, "taker_buy_quote": 45.47165}, {"ts": 1771457520000, "open": 2.272, "high": 2.275, "low": 2.272, "close": 2.275, "volume": 65.62, "quote_volume": 149.15588, "trades": 8, "taker_buy_volume": 36.55, "taker_buy_quote": 83.07977}, {"ts": 1771457580000, "open": 2.274, "high": 2.277, "low": 2.274, "close": 2.277, "volume": 206.59, "quote_volume": 469.99558, "trades": 10, "taker_buy_volume": 176.6, "taker_buy_quote": 401.76833}, {"ts": 1771457640000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 9.01, "quote_volume": 20.48874, "trades": 1, "taker_buy_volume": 9.01, "taker_buy_quote": 20.48874}, {"ts": 1771457700000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 13.19, "quote_volume": 29.98087, "trades": 3, "taker_buy_volume": 13.19, "taker_buy_quote": 29.98087}, {"ts": 1771457760000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 15.22, "quote_volume": 34.57984, "trades": 3, "taker_buy_volume": 15.22, "taker_buy_quote": 34.57984}, {"ts": 1771457820000, "open": 2.272, "high": 2.273, "low": 2.272, "close": 2.273, "volume": 16.82, "quote_volume": 38.22437, "trades": 4, "taker_buy_volume": 16.82, "taker_buy_quote": 38.22437}, {"ts": 1771457880000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 12.11, "quote_volume": 27.52603, "trades": 3, "taker_buy_volume": 12.11, "taker_buy_quote": 27.52603}, {"ts": 1771457940000, "open": 2.274, "high": 2.274, "low": 2.273, "close": 2.273, "volume": 15.15, "quote_volume": 34.44274, "trades": 2, "taker_buy_volume": 15.15, "taker_buy_quote": 34.44274}, {"ts": 1771458000000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 10.85, "quote_volume": 24.66205, "trades": 3, "taker_buy_volume": 10.85, "taker_buy_quote": 24.66205}, {"ts": 1771458060000, "open": 2.273, "high": 2.273, "low": 2.272, "close": 2.273, "volume": 87.11, "quote_volume": 197.98072, "trades": 6, "taker_buy_volume": 66.8, "taker_buy_quote": 151.8364}, {"ts": 1771458120000, "open": 2.275, "high": 2.276, "low": 2.273, "close": 2.274, "volume": 57.41, "quote_volume": 130.5496, "trades": 4, "taker_buy_volume": 15.82, "taker_buy_quote": 35.99623}, {"ts": 1771458180000, "open": 2.275, "high": 2.277, "low": 2.275, "close": 2.277, "volume": 29.07, "quote_volume": 66.15381, "trades": 2, "taker_buy_volume": 9.78, "taker_buy_quote": 22.26906}, {"ts": 1771458240000, "open": 2.277, "high": 2.277, "low": 2.276, "close": 2.276, "volume": 26.21, "quote_volume": 59.67133, "trades": 5, "taker_buy_volume": 26.21, "taker_buy_quote": 59.67133}, {"ts": 1771458300000, "open": 2.276, "high": 2.277, "low": 2.276, "close": 2.277, "volume": 17.18, "quote_volume": 39.10576, "trades": 4, "taker_buy_volume": 17.18, "taker_buy_quote": 39.10576}, {"ts": 1771458360000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 2.277, "high": 2.277, "low": 2.276, "close": 2.276, "volume": 62.51, "quote_volume": 142.28655, "trades": 4, "taker_buy_volume": 13.79, "taker_buy_quote": 31.39983}, {"ts": 1771458540000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458660000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 2.279, "high": 2.28, "low": 2.279, "close": 2.28, "volume": 63.68, "quote_volume": 145.15903, "trades": 5, "taker_buy_volume": 39.69, "taker_buy_quote": 90.48582}, {"ts": 1771458780000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 5.97, "quote_volume": 13.62354, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 13.62354}, {"ts": 1771458840000, "open": 2.283, "high": 2.283, "low": 2.28, "close": 2.28, "volume": 136.56, "quote_volume": 311.61369, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 83.88, "quote_volume": 190.91088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459200000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 62.85, "quote_volume": 142.9209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459260000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459320000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 7.76, "quote_volume": 17.60744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459500000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459560000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 3.0, "quote_volume": 6.813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459680000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 2.271, "high": 2.271, "low": 2.269, "close": 2.269, "volume": 9.0, "quote_volume": 20.43, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459860000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 53.38, "quote_volume": 121.22598, "trades": 8, "taker_buy_volume": 53.38, "taker_buy_quote": 121.22598}, {"ts": 1771460160000, "open": 2.27, "high": 2.27, "low": 2.269, "close": 2.269, "volume": 72.05, "quote_volume": 163.52138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 34.59, "quote_volume": 78.55389, "trades": 5, "taker_buy_volume": 34.59, "taker_buy_quote": 78.55389}, {"ts": 1771460340000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460700000, "open": 2.269, "high": 2.269, "low": 2.265, "close": 2.265, "volume": 19.75, "quote_volume": 44.76525, "trades": 5, "taker_buy_volume": 2.5, "taker_buy_quote": 5.67}, {"ts": 1771460760000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 53.38, "quote_volume": 120.85232, "trades": 9, "taker_buy_volume": 53.38, "taker_buy_quote": 120.85232}, {"ts": 1771460880000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461120000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461180000, "open": 2.264, "high": 2.265, "low": 2.264, "close": 2.265, "volume": 26.03, "quote_volume": 58.94169, "trades": 5, "taker_buy_volume": 26.03, "taker_buy_quote": 58.94169}, {"ts": 1771461240000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461420000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461660000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 11.98, "quote_volume": 27.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 4.77, "quote_volume": 10.83744, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 10.83744}, {"ts": 1771462020000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462080000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 44.57, "quote_volume": 100.99562, "trades": 4, "taker_buy_volume": 44.57, "taker_buy_quote": 100.99562}, {"ts": 1771462200000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462260000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462500000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462560000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462620000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462740000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462860000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 5.0, "quote_volume": 11.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462920000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 7.11, "quote_volume": 16.16103, "trades": 1, "taker_buy_volume": 7.11, "taker_buy_quote": 16.16103}, {"ts": 1771462980000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 24.07, "quote_volume": 54.66297, "trades": 3, "taker_buy_volume": 24.07, "taker_buy_quote": 54.66297}, {"ts": 1771463040000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463100000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463160000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 11.36, "quote_volume": 25.79856, "trades": 2, "taker_buy_volume": 11.36, "taker_buy_quote": 25.79856}, {"ts": 1771463280000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 2.274, "high": 2.284, "low": 2.274, "close": 2.281, "volume": 853.03, "quote_volume": 1945.05795, "trades": 23, "taker_buy_volume": 185.68, "taker_buy_quote": 422.60556}, {"ts": 1771463580000, "open": 2.283, "high": 2.285, "low": 2.282, "close": 2.282, "volume": 302.22, "quote_volume": 689.99565, "trades": 13, "taker_buy_volume": 232.14, "taker_buy_quote": 530.01279}, {"ts": 1771463640000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463700000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 20.92, "quote_volume": 47.76036, "trades": 1, "taker_buy_volume": 20.92, "taker_buy_quote": 47.76036}, {"ts": 1771464120000, "open": 2.287, "high": 2.291, "low": 2.287, "close": 2.291, "volume": 14.63, "quote_volume": 33.4841, "trades": 3, "taker_buy_volume": 14.63, "taker_buy_quote": 33.4841}, {"ts": 1771464180000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 38.61, "quote_volume": 88.57134, "trades": 2, "taker_buy_volume": 38.61, "taker_buy_quote": 88.57134}, {"ts": 1771464240000, "open": 2.297, "high": 2.305, "low": 2.289, "close": 2.293, "volume": 1034.48, "quote_volume": 2377.13682, "trades": 39, "taker_buy_volume": 619.94, "taker_buy_quote": 1424.69606}, {"ts": 1771464300000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464360000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 6.72, "quote_volume": 15.41568, "trades": 1, "taker_buy_volume": 6.72, "taker_buy_quote": 15.41568}, {"ts": 1771464420000, "open": 2.297, "high": 2.299, "low": 2.297, "close": 2.299, "volume": 93.06, "quote_volume": 213.82207, "trades": 3, "taker_buy_volume": 93.06, "taker_buy_quote": 213.82207}, {"ts": 1771464480000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 2.296, "high": 2.299, "low": 2.296, "close": 2.299, "volume": 33.78, "quote_volume": 77.6202, "trades": 2, "taker_buy_volume": 20.44, "taker_buy_quote": 46.99156}, {"ts": 1771464660000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464720000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464780000, "open": 2.3, "high": 2.3, "low": 2.298, "close": 2.298, "volume": 26.58, "quote_volume": 61.10928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464840000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 4.77, "quote_volume": 10.96146, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 10.96146}, {"ts": 1771464900000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 2.301, "high": 2.302, "low": 2.301, "close": 2.301, "volume": 57.91, "quote_volume": 133.26113, "trades": 4, "taker_buy_volume": 24.76, "taker_buy_quote": 56.98298}, {"ts": 1771465020000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 4.91, "quote_volume": 11.29791, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 11.29791}, {"ts": 1771465080000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 21.26, "quote_volume": 48.81296, "trades": 3, "taker_buy_volume": 21.26, "taker_buy_quote": 48.81296}, {"ts": 1771465140000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465200000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465260000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465380000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 32.7, "quote_volume": 75.2427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465440000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465560000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 16.49, "quote_volume": 37.89402, "trades": 3, "taker_buy_volume": 16.49, "taker_buy_quote": 37.89402}, {"ts": 1771465800000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 2.297, "high": 2.298, "low": 2.297, "close": 2.298, "volume": 11.49, "quote_volume": 26.39925, "trades": 2, "taker_buy_volume": 11.49, "taker_buy_quote": 26.39925}, {"ts": 1771465980000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 23.11, "quote_volume": 53.12989, "trades": 4, "taker_buy_volume": 23.11, "taker_buy_quote": 53.12989}, {"ts": 1771466100000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 2.85, "quote_volume": 6.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466460000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466580000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 2.303, "high": 2.305, "low": 2.303, "close": 2.305, "volume": 54.29, "quote_volume": 125.07315, "trades": 5, "taker_buy_volume": 21.64, "taker_buy_quote": 49.8802}, {"ts": 1771466760000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 30.33, "quote_volume": 69.88032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466940000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 27.97, "quote_volume": 64.49882, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 11.73754}, {"ts": 1771467000000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 4.46, "quote_volume": 10.29814, "trades": 1, "taker_buy_volume": 4.46, "taker_buy_quote": 10.29814}, {"ts": 1771467060000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 9.46, "quote_volume": 21.84314, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 21.84314}, {"ts": 1771467120000, "open": 2.311, "high": 2.312, "low": 2.31, "close": 2.312, "volume": 24.34, "quote_volume": 56.25784, "trades": 4, "taker_buy_volume": 8.11, "taker_buy_quote": 18.75032}, {"ts": 1771467180000, "open": 2.312, "high": 2.315, "low": 2.312, "close": 2.313, "volume": 76.86, "quote_volume": 177.74857, "trades": 4, "taker_buy_volume": 2.93, "taker_buy_quote": 6.78295}, {"ts": 1771467240000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.315, "volume": 119.6, "quote_volume": 276.8858, "trades": 4, "taker_buy_volume": 15.03, "taker_buy_quote": 34.80625}, {"ts": 1771467300000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 17.02, "quote_volume": 39.36726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 25.93, "quote_volume": 60.02795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 7.14, "quote_volume": 16.53624, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 16.53624}, {"ts": 1771467600000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 24.26, "quote_volume": 56.18616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467720000, "open": 2.318, "high": 2.318, "low": 2.316, "close": 2.316, "volume": 42.82, "quote_volume": 99.19943, "trades": 6, "taker_buy_volume": 2.77, "taker_buy_quote": 6.42086}, {"ts": 1771467780000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 32.77, "quote_volume": 75.89532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467840000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 40.3, "quote_volume": 93.38777, "trades": 3, "taker_buy_volume": 12.67, "taker_buy_quote": 29.36906}, {"ts": 1771467900000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 2.316, "high": 2.318, "low": 2.315, "close": 2.318, "volume": 295.47, "quote_volume": 684.24903, "trades": 17, "taker_buy_volume": 48.97, "taker_buy_quote": 113.46056}, {"ts": 1771468020000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 44.32, "quote_volume": 102.64512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468080000, "open": 2.316, "high": 2.317, "low": 2.314, "close": 2.317, "volume": 228.4, "quote_volume": 528.75468, "trades": 12, "taker_buy_volume": 10.36, "taker_buy_quote": 24.00412}, {"ts": 1771468140000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 2.314, "high": 2.314, "low": 2.31, "close": 2.31, "volume": 53.14, "quote_volume": 122.86476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 2.308, "high": 2.308, "low": 2.306, "close": 2.306, "volume": 65.49, "quote_volume": 151.08772, "trades": 3, "taker_buy_volume": 21.93, "taker_buy_quote": 50.61444}, {"ts": 1771468380000, "open": 2.306, "high": 2.306, "low": 2.3, "close": 2.3, "volume": 348.34, "quote_volume": 802.94847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 2.302, "high": 2.308, "low": 2.296, "close": 2.301, "volume": 2979.2, "quote_volume": 6860.34461, "trades": 77, "taker_buy_volume": 1205.18, "taker_buy_quote": 2774.39267}, {"ts": 1771468500000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 161.28, "quote_volume": 371.58912, "trades": 5, "taker_buy_volume": 161.28, "taker_buy_quote": 371.58912}, {"ts": 1771468740000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 43.95, "quote_volume": 101.1729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468800000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 25.28, "quote_volume": 58.24512, "trades": 4, "taker_buy_volume": 25.28, "taker_buy_quote": 58.24512}, {"ts": 1771468860000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468920000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 19.19, "quote_volume": 44.19457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 18.82, "quote_volume": 43.34246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469160000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 37.28, "quote_volume": 86.04224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469280000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 72.11, "quote_volume": 166.42988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 2.308, "high": 2.308, "low": 2.307, "close": 2.307, "volume": 206.61, "quote_volume": 476.79107, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469400000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 2.309, "high": 2.309, "low": 2.308, "close": 2.309, "volume": 177.72, "quote_volume": 410.21378, "trades": 6, "taker_buy_volume": 127.39, "taker_buy_quote": 294.04174}, {"ts": 1771469700000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 255.86, "quote_volume": 590.78074, "trades": 16, "taker_buy_volume": 198.59, "taker_buy_quote": 458.54431}, {"ts": 1771469760000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 141.1, "quote_volume": 325.7999, "trades": 19, "taker_buy_volume": 141.1, "taker_buy_quote": 325.7999}, {"ts": 1771469880000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 589.82, "quote_volume": 1361.89438, "trades": 3, "taker_buy_volume": 589.82, "taker_buy_quote": 1361.89438}, {"ts": 1771469940000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 14.8, "quote_volume": 34.1584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 8.68, "quote_volume": 20.01608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470060000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470180000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470300000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470540000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 39.93, "quote_volume": 91.839, "trades": 1, "taker_buy_volume": 39.93, "taker_buy_quote": 91.839}, {"ts": 1771470960000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471020000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 14.93, "quote_volume": 34.35393, "trades": 2, "taker_buy_volume": 14.93, "taker_buy_quote": 34.35393}, {"ts": 1771471140000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471200000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 7.49, "quote_volume": 17.28692, "trades": 2, "taker_buy_volume": 7.49, "taker_buy_quote": 17.28692}, {"ts": 1771471620000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 7.58, "quote_volume": 17.5098, "trades": 2, "taker_buy_volume": 7.58, "taker_buy_quote": 17.5098}, {"ts": 1771471680000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 42.65, "quote_volume": 98.6068, "trades": 3, "taker_buy_volume": 42.65, "taker_buy_quote": 98.6068}, {"ts": 1771471740000, "open": 2.311, "high": 2.317, "low": 2.311, "close": 2.317, "volume": 364.79, "quote_volume": 843.61449, "trades": 14, "taker_buy_volume": 364.79, "taker_buy_quote": 843.61449}, {"ts": 1771471800000, "open": 2.317, "high": 2.317, "low": 2.315, "close": 2.317, "volume": 360.0, "quote_volume": 833.50642, "trades": 8, "taker_buy_volume": 53.21, "taker_buy_quote": 123.28757}, {"ts": 1771471860000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 231.7, "quote_volume": 534.5319, "trades": 2, "taker_buy_volume": 231.7, "taker_buy_quote": 534.5319}, {"ts": 1771471980000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 2.307, "high": 2.317, "low": 2.307, "close": 2.311, "volume": 1081.52, "quote_volume": 2500.01639, "trades": 35, "taker_buy_volume": 736.49, "taker_buy_quote": 1703.13525}, {"ts": 1771472160000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472220000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 2.307, "high": 2.307, "low": 2.306, "close": 2.306, "volume": 352.58, "quote_volume": 813.32851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472460000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472880000, "open": 2.304, "high": 2.304, "low": 2.303, "close": 2.303, "volume": 55.11, "quote_volume": 126.95826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472940000, "open": 2.298, "high": 2.298, "low": 2.293, "close": 2.293, "volume": 22.81, "quote_volume": 52.36138, "trades": 3, "taker_buy_volume": 6.46, "taker_buy_quote": 14.81278}, {"ts": 1771473000000, "open": 2.294, "high": 2.294, "low": 2.292, "close": 2.292, "volume": 290.21, "quote_volume": 665.73239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 2.297, "high": 2.299, "low": 2.292, "close": 2.293, "volume": 1587.98, "quote_volume": 3643.27982, "trades": 27, "taker_buy_volume": 252.42, "taker_buy_quote": 579.83863}, {"ts": 1771473120000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 2.293, "high": 2.303, "low": 2.293, "close": 2.298, "volume": 316.09, "quote_volume": 726.74067, "trades": 17, "taker_buy_volume": 225.45, "taker_buy_quote": 518.39114}, {"ts": 1771473240000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473360000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 28.09, "quote_volume": 64.607, "trades": 4, "taker_buy_volume": 28.09, "taker_buy_quote": 64.607}, {"ts": 1771473420000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473600000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 17.42, "quote_volume": 40.03116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473780000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 13.32, "quote_volume": 30.54276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473840000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 9.53, "quote_volume": 21.89041, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 21.89041}, {"ts": 1771473900000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 2.295, "high": 2.3, "low": 2.293, "close": 2.3, "volume": 178.88, "quote_volume": 410.60613, "trades": 19, "taker_buy_volume": 68.01, "taker_buy_quote": 156.23154}, {"ts": 1771474080000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474440000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 25.22, "quote_volume": 57.98078, "trades": 4, "taker_buy_volume": 25.22, "taker_buy_quote": 57.98078}, {"ts": 1771474500000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474740000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 14.48, "quote_volume": 33.28952, "trades": 5, "taker_buy_volume": 14.48, "taker_buy_quote": 33.28952}, {"ts": 1771474860000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 7.86, "quote_volume": 18.06228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474980000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475460000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 2.297, "high": 2.297, "low": 2.296, "close": 2.296, "volume": 28.65, "quote_volume": 65.78302, "trades": 5, "taker_buy_volume": 26.03, "taker_buy_quote": 59.76488}, {"ts": 1771475640000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 22.72, "quote_volume": 52.16512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475760000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 30.06, "quote_volume": 69.10794, "trades": 5, "taker_buy_volume": 30.06, "taker_buy_quote": 69.10794}, {"ts": 1771476060000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476180000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476420000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476660000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 23.22, "quote_volume": 53.38278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477020000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477320000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477380000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 16.49, "quote_volume": 37.84455, "trades": 3, "taker_buy_volume": 16.49, "taker_buy_quote": 37.84455}, {"ts": 1771477440000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 5.32, "quote_volume": 12.17748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477620000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477740000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477800000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 108.55, "quote_volume": 249.0137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477920000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 4.99, "quote_volume": 11.45205, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 11.45205}, {"ts": 1771478160000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478220000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 8.72, "quote_volume": 20.0124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478340000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 6.51, "quote_volume": 14.88186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 8.65, "quote_volume": 19.74795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 6.48, "quote_volume": 14.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478880000, "open": 2.278, "high": 2.282, "low": 2.278, "close": 2.282, "volume": 79.1, "quote_volume": 180.3478, "trades": 7, "taker_buy_volume": 79.1, "taker_buy_quote": 180.3478}, {"ts": 1771478940000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 2.278, "high": 2.282, "low": 2.278, "close": 2.282, "volume": 497.82, "quote_volume": 1135.7125, "trades": 12, "taker_buy_volume": 258.33, "taker_buy_quote": 589.19632}, {"ts": 1771479060000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479120000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479180000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479240000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 2.289, "high": 2.29, "low": 2.289, "close": 2.29, "volume": 9.34, "quote_volume": 21.38188, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 21.38188}, {"ts": 1771479420000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479540000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479660000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 39.6, "quote_volume": 90.2484, "trades": 6, "taker_buy_volume": 39.6, "taker_buy_quote": 90.2484}, {"ts": 1771480020000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 6.46, "quote_volume": 14.7288, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 14.7288}, {"ts": 1771480080000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480140000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 6.46, "quote_volume": 14.73526, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 14.73526}, {"ts": 1771480200000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 59.24, "quote_volume": 135.42264, "trades": 4, "taker_buy_volume": 59.24, "taker_buy_quote": 135.42264}, {"ts": 1771480320000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 2.286, "high": 2.287, "low": 2.286, "close": 2.287, "volume": 18.34, "quote_volume": 41.93001, "trades": 3, "taker_buy_volume": 18.34, "taker_buy_quote": 41.93001}, {"ts": 1771480500000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 4.77, "quote_volume": 10.90422, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 10.90422}, {"ts": 1771480860000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 23.34, "quote_volume": 53.35524, "trades": 4, "taker_buy_volume": 23.34, "taker_buy_quote": 53.35524}, {"ts": 1771480980000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481160000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481220000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481460000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 11.63, "quote_volume": 26.55129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481880000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482000000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 2.282, "high": 2.282, "low": 2.28, "close": 2.28, "volume": 68.73, "quote_volume": 156.73562, "trades": 4, "taker_buy_volume": 46.39, "taker_buy_quote": 105.7692}, {"ts": 1771482180000, "open": 2.279, "high": 2.281, "low": 2.279, "close": 2.281, "volume": 61.08, "quote_volume": 139.28928, "trades": 3, "taker_buy_volume": 43.98, "taker_buy_quote": 100.31838}, {"ts": 1771482240000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 17.38, "quote_volume": 39.64378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 2.282, "high": 2.286, "low": 2.282, "close": 2.286, "volume": 76.53, "quote_volume": 174.83977, "trades": 3, "taker_buy_volume": 59.56, "taker_buy_quote": 136.11423}, {"ts": 1771482360000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 2.285, "high": 2.285, "low": 2.276, "close": 2.277, "volume": 2566.9, "quote_volume": 5850.81716, "trades": 37, "taker_buy_volume": 331.88, "taker_buy_quote": 756.65666}, {"ts": 1771482480000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 20.67, "quote_volume": 47.08626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 17.78, "quote_volume": 40.50284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 3.77, "quote_volume": 8.58806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 56.85, "quote_volume": 129.7317, "trades": 1, "taker_buy_volume": 56.85, "taker_buy_quote": 129.7317}, {"ts": 1771482720000, "open": 2.281, "high": 2.281, "low": 2.279, "close": 2.279, "volume": 30.6, "quote_volume": 69.76348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 2.276, "high": 2.276, "low": 2.275, "close": 2.275, "volume": 84.63, "quote_volume": 192.57318, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 101.6925}, {"ts": 1771482840000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 20.56, "quote_volume": 46.81512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482900000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 19.61, "quote_volume": 44.65197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483020000, "open": 2.276, "high": 2.277, "low": 2.276, "close": 2.277, "volume": 63.27, "quote_volume": 144.04245, "trades": 5, "taker_buy_volume": 63.27, "taker_buy_quote": 144.04245}, {"ts": 1771483080000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483260000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483380000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483440000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483500000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 12.01, "quote_volume": 27.31074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483680000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483800000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483920000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484040000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484220000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 2.271, "high": 2.271, "low": 2.268, "close": 2.268, "volume": 244.44, "quote_volume": 554.63835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 174.35, "quote_volume": 395.4258, "trades": 1, "taker_buy_volume": 174.35, "taker_buy_quote": 395.4258}, {"ts": 1771484400000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 25.08, "quote_volume": 56.83128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484580000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 152.22, "quote_volume": 344.7783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484760000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 141.92, "quote_volume": 321.30688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 7.54, "quote_volume": 17.05548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 26.07, "quote_volume": 58.99641, "trades": 5, "taker_buy_volume": 26.07, "taker_buy_quote": 58.99641}, {"ts": 1771484940000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 4.77, "quote_volume": 10.79451, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 10.79451}, {"ts": 1771485060000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 2.267, "high": 2.268, "low": 2.267, "close": 2.268, "volume": 28.11, "quote_volume": 63.73514, "trades": 6, "taker_buy_volume": 28.11, "taker_buy_quote": 63.73514}, {"ts": 1771485240000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 29.2, "quote_volume": 66.138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 24.95, "quote_volume": 56.51175, "trades": 1, "taker_buy_volume": 24.95, "taker_buy_quote": 56.51175}, {"ts": 1771485540000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 25.04, "quote_volume": 56.7156, "trades": 1, "taker_buy_volume": 25.04, "taker_buy_quote": 56.7156}, {"ts": 1771485600000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 56.16, "quote_volume": 127.25856, "trades": 4, "taker_buy_volume": 56.16, "taker_buy_quote": 127.25856}, {"ts": 1771485720000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485780000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485840000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485900000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 6.46, "quote_volume": 14.65128, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 14.65128}, {"ts": 1771485960000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486200000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486260000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486380000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486560000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 17.52, "quote_volume": 39.80544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 16.23, "quote_volume": 36.87456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 4.8, "quote_volume": 10.8864, "trades": 1, "taker_buy_volume": 4.8, "taker_buy_quote": 10.8864}, {"ts": 1771486920000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486980000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487040000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 16.23, "quote_volume": 36.80964, "trades": 3, "taker_buy_volume": 16.23, "taker_buy_quote": 36.80964}, {"ts": 1771487100000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487280000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487400000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 2.268, "high": 2.281, "low": 2.268, "close": 2.28, "volume": 3383.15, "quote_volume": 7701.82525, "trades": 45, "taker_buy_volume": 3099.03, "taker_buy_quote": 7054.91244}, {"ts": 1771487520000, "open": 2.28, "high": 2.283, "low": 2.28, "close": 2.283, "volume": 356.77, "quote_volume": 813.77149, "trades": 28, "taker_buy_volume": 356.77, "taker_buy_quote": 813.77149}, {"ts": 1771487580000, "open": 2.281, "high": 2.286, "low": 2.281, "close": 2.286, "volume": 434.77, "quote_volume": 993.06951, "trades": 56, "taker_buy_volume": 409.69, "taker_buy_quote": 935.86203}, {"ts": 1771487640000, "open": 2.285, "high": 2.287, "low": 2.275, "close": 2.278, "volume": 812.25, "quote_volume": 1851.53412, "trades": 78, "taker_buy_volume": 426.7, "taker_buy_quote": 973.19127}, {"ts": 1771487700000, "open": 2.275, "high": 2.281, "low": 2.275, "close": 2.281, "volume": 315.16, "quote_volume": 718.08398, "trades": 43, "taker_buy_volume": 315.16, "taker_buy_quote": 718.08398}, {"ts": 1771487760000, "open": 2.277, "high": 2.283, "low": 2.275, "close": 2.275, "volume": 465.61, "quote_volume": 1061.42467, "trades": 51, "taker_buy_volume": 339.9, "taker_buy_quote": 775.1028}, {"ts": 1771487820000, "open": 2.278, "high": 2.278, "low": 2.271, "close": 2.278, "volume": 427.29, "quote_volume": 972.18836, "trades": 61, "taker_buy_volume": 396.33, "taker_buy_quote": 901.76316}, {"ts": 1771487880000, "open": 2.273, "high": 2.28, "low": 2.273, "close": 2.28, "volume": 324.75, "quote_volume": 739.67756, "trades": 43, "taker_buy_volume": 318.71, "taker_buy_quote": 725.94864}, {"ts": 1771487940000, "open": 2.276, "high": 2.282, "low": 2.276, "close": 2.282, "volume": 399.77, "quote_volume": 911.60267, "trades": 36, "taker_buy_volume": 369.32, "taker_buy_quote": 842.29847}, {"ts": 1771488000000, "open": 2.282, "high": 2.282, "low": 2.281, "close": 2.281, "volume": 304.54, "quote_volume": 694.75377, "trades": 29, "taker_buy_volume": 304.54, "taker_buy_quote": 694.75377}, {"ts": 1771488060000, "open": 2.281, "high": 2.282, "low": 2.276, "close": 2.276, "volume": 460.28, "quote_volume": 1048.93602, "trades": 42, "taker_buy_volume": 362.92, "taker_buy_quote": 827.27841}, {"ts": 1771488120000, "open": 2.277, "high": 2.282, "low": 2.277, "close": 2.282, "volume": 363.83, "quote_volume": 828.98857, "trades": 30, "taker_buy_volume": 363.83, "taker_buy_quote": 828.98857}, {"ts": 1771488180000, "open": 2.282, "high": 2.284, "low": 2.278, "close": 2.282, "volume": 337.55, "quote_volume": 770.14174, "trades": 40, "taker_buy_volume": 337.55, "taker_buy_quote": 770.14174}, {"ts": 1771488240000, "open": 2.279, "high": 2.282, "low": 2.277, "close": 2.277, "volume": 401.91, "quote_volume": 916.15126, "trades": 57, "taker_buy_volume": 349.19, "taker_buy_quote": 796.09026}, {"ts": 1771488300000, "open": 2.279, "high": 2.281, "low": 2.273, "close": 2.279, "volume": 434.16, "quote_volume": 989.02113, "trades": 61, "taker_buy_volume": 365.07, "taker_buy_quote": 831.76429}, {"ts": 1771488360000, "open": 2.279, "high": 2.282, "low": 2.275, "close": 2.28, "volume": 417.17, "quote_volume": 950.975, "trades": 43, "taker_buy_volume": 315.69, "taker_buy_quote": 719.8966}, {"ts": 1771488420000, "open": 2.281, "high": 2.283, "low": 2.277, "close": 2.281, "volume": 505.35, "quote_volume": 1152.73797, "trades": 63, "taker_buy_volume": 396.82, "taker_buy_quote": 905.42061}, {"ts": 1771488480000, "open": 2.281, "high": 2.284, "low": 2.278, "close": 2.284, "volume": 426.65, "quote_volume": 973.39263, "trades": 34, "taker_buy_volume": 322.48, "taker_buy_quote": 735.99798}, {"ts": 1771488540000, "open": 2.283, "high": 2.286, "low": 2.28, "close": 2.286, "volume": 395.53, "quote_volume": 903.1163, "trades": 42, "taker_buy_volume": 340.49, "taker_buy_quote": 777.59141}, {"ts": 1771488600000, "open": 2.285, "high": 2.285, "low": 2.279, "close": 2.284, "volume": 483.14, "quote_volume": 1102.81813, "trades": 47, "taker_buy_volume": 342.75, "taker_buy_quote": 782.57989}, {"ts": 1771488660000, "open": 2.285, "high": 2.286, "low": 2.282, "close": 2.286, "volume": 425.09, "quote_volume": 971.07576, "trades": 34, "taker_buy_volume": 327.2, "taker_buy_quote": 747.69078}, {"ts": 1771488720000, "open": 2.281, "high": 2.286, "low": 2.279, "close": 2.284, "volume": 453.16, "quote_volume": 1034.78485, "trades": 45, "taker_buy_volume": 277.5, "taker_buy_quote": 633.93783}, {"ts": 1771488780000, "open": 2.284, "high": 2.287, "low": 2.28, "close": 2.284, "volume": 948.44, "quote_volume": 2165.54649, "trades": 71, "taker_buy_volume": 437.81, "taker_buy_quote": 1000.1897}, {"ts": 1771488840000, "open": 2.285, "high": 2.285, "low": 2.278, "close": 2.281, "volume": 428.12, "quote_volume": 977.2017, "trades": 49, "taker_buy_volume": 290.92, "taker_buy_quote": 664.30583}, {"ts": 1771488900000, "open": 2.281, "high": 2.281, "low": 2.276, "close": 2.277, "volume": 453.38, "quote_volume": 1033.47606, "trades": 56, "taker_buy_volume": 311.2, "taker_buy_quote": 709.70546}, {"ts": 1771488960000, "open": 2.281, "high": 2.282, "low": 2.276, "close": 2.281, "volume": 548.96, "quote_volume": 1251.98363, "trades": 52, "taker_buy_volume": 424.32, "taker_buy_quote": 968.02157}, {"ts": 1771489020000, "open": 2.281, "high": 2.284, "low": 2.279, "close": 2.282, "volume": 467.8, "quote_volume": 1067.60204, "trades": 45, "taker_buy_volume": 399.53, "taker_buy_quote": 911.9787}, {"ts": 1771489080000, "open": 2.282, "high": 2.284, "low": 2.277, "close": 2.279, "volume": 551.22, "quote_volume": 1257.41668, "trades": 71, "taker_buy_volume": 307.88, "taker_buy_quote": 702.79794}, {"ts": 1771489140000, "open": 2.281, "high": 2.285, "low": 2.278, "close": 2.285, "volume": 316.7, "quote_volume": 722.93757, "trades": 36, "taker_buy_volume": 247.73, "taker_buy_quote": 565.70714}, {"ts": 1771489200000, "open": 2.285, "high": 2.285, "low": 2.281, "close": 2.283, "volume": 530.56, "quote_volume": 1211.97143, "trades": 46, "taker_buy_volume": 441.8, "taker_buy_quote": 1009.44214}, {"ts": 1771489260000, "open": 2.285, "high": 2.291, "low": 2.285, "close": 2.291, "volume": 350.84, "quote_volume": 802.82822, "trades": 35, "taker_buy_volume": 329.97, "taker_buy_quote": 755.09239}, {"ts": 1771489320000, "open": 2.291, "high": 2.292, "low": 2.286, "close": 2.292, "volume": 439.91, "quote_volume": 1007.49464, "trades": 55, "taker_buy_volume": 327.68, "taker_buy_quote": 750.77161}, {"ts": 1771489380000, "open": 2.292, "high": 2.294, "low": 2.283, "close": 2.283, "volume": 738.51, "quote_volume": 1689.54778, "trades": 53, "taker_buy_volume": 324.39, "taker_buy_quote": 742.24305}, {"ts": 1771489440000, "open": 2.283, "high": 2.289, "low": 2.283, "close": 2.288, "volume": 426.32, "quote_volume": 974.62087, "trades": 55, "taker_buy_volume": 302.24, "taker_buy_quote": 691.18935}, {"ts": 1771489500000, "open": 2.288, "high": 2.291, "low": 2.27, "close": 2.27, "volume": 2456.86, "quote_volume": 5597.18596, "trades": 178, "taker_buy_volume": 399.06, "taker_buy_quote": 911.60817}, {"ts": 1771489560000, "open": 2.27, "high": 2.27, "low": 2.265, "close": 2.27, "volume": 361.04, "quote_volume": 818.99013, "trades": 53, "taker_buy_volume": 206.17, "taker_buy_quote": 467.88664}, {"ts": 1771489620000, "open": 2.267, "high": 2.268, "low": 2.262, "close": 2.268, "volume": 288.1, "quote_volume": 652.54008, "trades": 71, "taker_buy_volume": 102.96, "taker_buy_quote": 233.38707}, {"ts": 1771489680000, "open": 2.268, "high": 2.273, "low": 2.264, "close": 2.269, "volume": 1132.11, "quote_volume": 2569.4613, "trades": 78, "taker_buy_volume": 577.15, "taker_buy_quote": 1310.31053}, {"ts": 1771489740000, "open": 2.273, "high": 2.274, "low": 2.269, "close": 2.274, "volume": 335.06, "quote_volume": 761.61487, "trades": 27, "taker_buy_volume": 295.76, "taker_buy_quote": 672.40765}, {"ts": 1771489800000, "open": 2.27, "high": 2.273, "low": 2.267, "close": 2.267, "volume": 500.04, "quote_volume": 1134.89996, "trades": 58, "taker_buy_volume": 171.82, "taker_buy_quote": 390.44645}, {"ts": 1771489860000, "open": 2.269, "high": 2.269, "low": 2.254, "close": 2.257, "volume": 1002.88, "quote_volume": 2267.08677, "trades": 112, "taker_buy_volume": 213.76, "taker_buy_quote": 483.20069}, {"ts": 1771489920000, "open": 2.256, "high": 2.257, "low": 2.24, "close": 2.246, "volume": 448.58, "quote_volume": 1007.5989, "trades": 75, "taker_buy_volume": 124.75, "taker_buy_quote": 280.41718}, {"ts": 1771489980000, "open": 2.246, "high": 2.25, "low": 2.244, "close": 2.248, "volume": 385.47, "quote_volume": 866.35237, "trades": 46, "taker_buy_volume": 354.0, "taker_buy_quote": 795.72094}, {"ts": 1771490040000, "open": 2.248, "high": 2.252, "low": 2.242, "close": 2.25, "volume": 997.41, "quote_volume": 2240.693, "trades": 73, "taker_buy_volume": 568.51, "taker_buy_quote": 1278.26067}, {"ts": 1771490100000, "open": 2.252, "high": 2.258, "low": 2.251, "close": 2.254, "volume": 497.17, "quote_volume": 1121.00277, "trades": 42, "taker_buy_volume": 372.76, "taker_buy_quote": 840.76081}, {"ts": 1771490160000, "open": 2.258, "high": 2.26, "low": 2.255, "close": 2.259, "volume": 443.06, "quote_volume": 1000.5422, "trades": 43, "taker_buy_volume": 297.84, "taker_buy_quote": 672.86724}, {"ts": 1771490220000, "open": 2.259, "high": 2.259, "low": 2.251, "close": 2.255, "volume": 530.78, "quote_volume": 1196.55055, "trades": 46, "taker_buy_volume": 196.41, "taker_buy_quote": 443.20584}, {"ts": 1771490280000, "open": 2.255, "high": 2.256, "low": 2.25, "close": 2.255, "volume": 260.26, "quote_volume": 586.41622, "trades": 30, "taker_buy_volume": 158.98, "taker_buy_quote": 358.45849}, {"ts": 1771490340000, "open": 2.251, "high": 2.258, "low": 2.251, "close": 2.258, "volume": 253.77, "quote_volume": 572.59072, "trades": 22, "taker_buy_volume": 238.52, "taker_buy_quote": 538.24434}, {"ts": 1771490400000, "open": 2.255, "high": 2.263, "low": 2.252, "close": 2.263, "volume": 261.99, "quote_volume": 591.55527, "trades": 22, "taker_buy_volume": 230.16, "taker_buy_quote": 519.85162}, {"ts": 1771490460000, "open": 2.263, "high": 2.266, "low": 2.26, "close": 2.266, "volume": 333.18, "quote_volume": 754.47353, "trades": 28, "taker_buy_volume": 284.26, "taker_buy_quote": 643.81649}, {"ts": 1771490520000, "open": 2.267, "high": 2.27, "low": 2.264, "close": 2.268, "volume": 472.23, "quote_volume": 1070.51261, "trades": 42, "taker_buy_volume": 282.22, "taker_buy_quote": 640.10967}, {"ts": 1771490580000, "open": 2.268, "high": 2.268, "low": 2.26, "close": 2.263, "volume": 318.46, "quote_volume": 720.79629, "trades": 49, "taker_buy_volume": 199.42, "taker_buy_quote": 451.47596}, {"ts": 1771490640000, "open": 2.263, "high": 2.263, "low": 2.257, "close": 2.26, "volume": 224.7, "quote_volume": 507.70206, "trades": 20, "taker_buy_volume": 116.76, "taker_buy_quote": 263.96708}, {"ts": 1771490700000, "open": 2.258, "high": 2.26, "low": 2.254, "close": 2.26, "volume": 227.98, "quote_volume": 514.71187, "trades": 40, "taker_buy_volume": 192.76, "taker_buy_quote": 435.31027}, {"ts": 1771490760000, "open": 2.26, "high": 2.262, "low": 2.256, "close": 2.262, "volume": 385.9, "quote_volume": 872.08131, "trades": 38, "taker_buy_volume": 295.08, "taker_buy_quote": 667.10944}, {"ts": 1771490820000, "open": 2.263, "high": 2.264, "low": 2.259, "close": 2.262, "volume": 244.13, "quote_volume": 552.32738, "trades": 26, "taker_buy_volume": 201.78, "taker_buy_quote": 456.62911}, {"ts": 1771490880000, "open": 2.262, "high": 2.265, "low": 2.259, "close": 2.261, "volume": 379.76, "quote_volume": 859.09675, "trades": 61, "taker_buy_volume": 239.48, "taker_buy_quote": 542.02739}, {"ts": 1771490940000, "open": 2.261, "high": 2.263, "low": 2.259, "close": 2.26, "volume": 249.94, "quote_volume": 565.41972, "trades": 27, "taker_buy_volume": 202.81, "taker_buy_quote": 458.90184}, {"ts": 1771491000000, "open": 2.259, "high": 2.263, "low": 2.258, "close": 2.263, "volume": 416.32, "quote_volume": 941.04681, "trades": 48, "taker_buy_volume": 193.22, "taker_buy_quote": 437.02778}, {"ts": 1771491060000, "open": 2.261, "high": 2.262, "low": 2.257, "close": 2.262, "volume": 458.79, "quote_volume": 1036.43249, "trades": 53, "taker_buy_volume": 181.25, "taker_buy_quote": 409.70476}, {"ts": 1771491120000, "open": 2.262, "high": 2.265, "low": 2.259, "close": 2.262, "volume": 389.77, "quote_volume": 881.45813, "trades": 46, "taker_buy_volume": 222.73, "taker_buy_quote": 503.90655}, {"ts": 1771491180000, "open": 2.262, "high": 2.266, "low": 2.26, "close": 2.266, "volume": 337.75, "quote_volume": 764.23268, "trades": 25, "taker_buy_volume": 180.34, "taker_buy_quote": 408.13618}, {"ts": 1771491240000, "open": 2.262, "high": 2.265, "low": 2.26, "close": 2.261, "volume": 286.4, "quote_volume": 647.99402, "trades": 42, "taker_buy_volume": 154.53, "taker_buy_quote": 349.79826}, {"ts": 1771491300000, "open": 2.263, "high": 2.265, "low": 2.259, "close": 2.259, "volume": 487.47, "quote_volume": 1102.59126, "trades": 63, "taker_buy_volume": 276.02, "taker_buy_quote": 624.63123}, {"ts": 1771491360000, "open": 2.262, "high": 2.262, "low": 2.256, "close": 2.26, "volume": 359.59, "quote_volume": 812.25354, "trades": 52, "taker_buy_volume": 216.24, "taker_buy_quote": 488.64605}, {"ts": 1771491420000, "open": 2.258, "high": 2.263, "low": 2.256, "close": 2.261, "volume": 323.32, "quote_volume": 730.64154, "trades": 35, "taker_buy_volume": 175.31, "taker_buy_quote": 396.37799}, {"ts": 1771491480000, "open": 2.263, "high": 2.268, "low": 2.262, "close": 2.268, "volume": 203.81, "quote_volume": 461.53825, "trades": 27, "taker_buy_volume": 203.81, "taker_buy_quote": 461.53825}, {"ts": 1771491540000, "open": 2.268, "high": 2.27, "low": 2.268, "close": 2.27, "volume": 290.37, "quote_volume": 658.71397, "trades": 31, "taker_buy_volume": 290.37, "taker_buy_quote": 658.71397}, {"ts": 1771491600000, "open": 2.269, "high": 2.275, "low": 2.269, "close": 2.272, "volume": 416.12, "quote_volume": 945.42867, "trades": 28, "taker_buy_volume": 312.43, "taker_buy_quote": 709.90879}, {"ts": 1771491660000, "open": 2.272, "high": 2.276, "low": 2.271, "close": 2.276, "volume": 365.44, "quote_volume": 830.91454, "trades": 25, "taker_buy_volume": 314.8, "taker_buy_quote": 715.86663}, {"ts": 1771491720000, "open": 2.276, "high": 2.278, "low": 2.276, "close": 2.277, "volume": 286.45, "quote_volume": 652.21725, "trades": 18, "taker_buy_volume": 286.45, "taker_buy_quote": 652.21725}, {"ts": 1771491780000, "open": 2.277, "high": 2.277, "low": 2.267, "close": 2.272, "volume": 509.64, "quote_volume": 1157.58718, "trades": 65, "taker_buy_volume": 182.08, "taker_buy_quote": 413.86507}, {"ts": 1771491840000, "open": 2.272, "high": 2.275, "low": 2.269, "close": 2.275, "volume": 240.22, "quote_volume": 545.93993, "trades": 23, "taker_buy_volume": 228.75, "taker_buy_quote": 519.91173}, {"ts": 1771491900000, "open": 2.275, "high": 2.277, "low": 2.271, "close": 2.277, "volume": 283.66, "quote_volume": 644.86837, "trades": 22, "taker_buy_volume": 160.31, "taker_buy_quote": 364.6592}, {"ts": 1771491960000, "open": 2.274, "high": 2.278, "low": 2.266, "close": 2.271, "volume": 569.5, "quote_volume": 1293.74707, "trades": 97, "taker_buy_volume": 224.37, "taker_buy_quote": 510.00603}, {"ts": 1771492020000, "open": 2.271, "high": 2.272, "low": 2.266, "close": 2.266, "volume": 447.88, "quote_volume": 1016.36868, "trades": 71, "taker_buy_volume": 210.56, "taker_buy_quote": 478.1847}, {"ts": 1771492080000, "open": 2.27, "high": 2.27, "low": 2.265, "close": 2.267, "volume": 225.53, "quote_volume": 511.59352, "trades": 42, "taker_buy_volume": 138.72, "taker_buy_quote": 314.81734}, {"ts": 1771492140000, "open": 2.267, "high": 2.27, "low": 2.265, "close": 2.265, "volume": 320.73, "quote_volume": 727.64974, "trades": 45, "taker_buy_volume": 272.1, "taker_buy_quote": 617.46643}, {"ts": 1771492200000, "open": 2.268, "high": 2.268, "low": 2.261, "close": 2.263, "volume": 244.93, "quote_volume": 554.4157, "trades": 50, "taker_buy_volume": 153.39, "taker_buy_quote": 347.31851}, {"ts": 1771492260000, "open": 2.263, "high": 2.263, "low": 2.258, "close": 2.261, "volume": 264.99, "quote_volume": 599.19786, "trades": 50, "taker_buy_volume": 182.86, "taker_buy_quote": 413.61634}, {"ts": 1771492320000, "open": 2.261, "high": 2.263, "low": 2.258, "close": 2.259, "volume": 329.41, "quote_volume": 744.89866, "trades": 49, "taker_buy_volume": 276.61, "taker_buy_quote": 625.60171}, {"ts": 1771492380000, "open": 2.262, "high": 2.263, "low": 2.254, "close": 2.257, "volume": 391.78, "quote_volume": 884.79682, "trades": 92, "taker_buy_volume": 201.81, "taker_buy_quote": 456.13822}, {"ts": 1771492440000, "open": 2.258, "high": 2.259, "low": 2.253, "close": 2.255, "volume": 250.02, "quote_volume": 563.88563, "trades": 40, "taker_buy_volume": 196.77, "taker_buy_quote": 443.89032}, {"ts": 1771492500000, "open": 2.252, "high": 2.256, "low": 2.251, "close": 2.255, "volume": 191.29, "quote_volume": 431.2339, "trades": 29, "taker_buy_volume": 157.53, "taker_buy_quote": 355.22237}, {"ts": 1771492560000, "open": 2.255, "high": 2.257, "low": 2.251, "close": 2.256, "volume": 319.9, "quote_volume": 721.29903, "trades": 45, "taker_buy_volume": 273.43, "taker_buy_quote": 616.62823}, {"ts": 1771492620000, "open": 2.254, "high": 2.256, "low": 2.252, "close": 2.255, "volume": 335.85, "quote_volume": 757.14801, "trades": 42, "taker_buy_volume": 294.68, "taker_buy_quote": 664.41855}, {"ts": 1771492680000, "open": 2.255, "high": 2.257, "low": 2.254, "close": 2.255, "volume": 205.5, "quote_volume": 463.36272, "trades": 21, "taker_buy_volume": 134.16, "taker_buy_quote": 302.56236}, {"ts": 1771492740000, "open": 2.257, "high": 2.263, "low": 2.257, "close": 2.259, "volume": 361.18, "quote_volume": 816.25962, "trades": 69, "taker_buy_volume": 279.28, "taker_buy_quote": 631.20814}, {"ts": 1771492800000, "open": 2.259, "high": 2.262, "low": 2.256, "close": 2.259, "volume": 535.67, "quote_volume": 1210.07459, "trades": 75, "taker_buy_volume": 280.33, "taker_buy_quote": 633.57844}, {"ts": 1771492860000, "open": 2.259, "high": 2.263, "low": 2.259, "close": 2.263, "volume": 217.49, "quote_volume": 491.92662, "trades": 28, "taker_buy_volume": 204.67, "taker_buy_quote": 462.96624}, {"ts": 1771492920000, "open": 2.263, "high": 2.264, "low": 2.258, "close": 2.258, "volume": 405.19, "quote_volume": 916.27312, "trades": 63, "taker_buy_volume": 235.0, "taker_buy_quote": 531.66258}, {"ts": 1771492980000, "open": 2.261, "high": 2.27, "low": 2.258, "close": 2.27, "volume": 343.36, "quote_volume": 778.04834, "trades": 53, "taker_buy_volume": 289.8, "taker_buy_quote": 656.70342}, {"ts": 1771493040000, "open": 2.27, "high": 2.27, "low": 2.264, "close": 2.266, "volume": 533.79, "quote_volume": 1210.45653, "trades": 68, "taker_buy_volume": 292.25, "taker_buy_quote": 663.07261}, {"ts": 1771493100000, "open": 2.265, "high": 2.265, "low": 2.259, "close": 2.263, "volume": 349.47, "quote_volume": 790.68979, "trades": 58, "taker_buy_volume": 210.5, "taker_buy_quote": 476.42045}, {"ts": 1771493160000, "open": 2.263, "high": 2.265, "low": 2.26, "close": 2.264, "volume": 222.1, "quote_volume": 502.59407, "trades": 34, "taker_buy_volume": 194.58, "taker_buy_quote": 440.38892}, {"ts": 1771493220000, "open": 2.265, "high": 2.267, "low": 2.264, "close": 2.264, "volume": 276.62, "quote_volume": 626.67161, "trades": 44, "taker_buy_volume": 222.67, "taker_buy_quote": 504.52881}, {"ts": 1771493280000, "open": 2.267, "high": 2.267, "low": 2.262, "close": 2.264, "volume": 390.09, "quote_volume": 883.20521, "trades": 79, "taker_buy_volume": 204.94, "taker_buy_quote": 464.16136}, {"ts": 1771493340000, "open": 2.262, "high": 2.267, "low": 2.26, "close": 2.265, "volume": 248.11, "quote_volume": 561.58924, "trades": 29, "taker_buy_volume": 165.82, "taker_buy_quote": 375.3934}, {"ts": 1771493400000, "open": 2.267, "high": 2.269, "low": 2.264, "close": 2.266, "volume": 353.07, "quote_volume": 800.60783, "trades": 61, "taker_buy_volume": 229.25, "taker_buy_quote": 520.04973}, {"ts": 1771493460000, "open": 2.269, "high": 2.269, "low": 2.263, "close": 2.264, "volume": 407.35, "quote_volume": 922.93576, "trades": 55, "taker_buy_volume": 209.67, "taker_buy_quote": 475.27201}, {"ts": 1771493520000, "open": 2.268, "high": 2.269, "low": 2.263, "close": 2.267, "volume": 296.06, "quote_volume": 671.08193, "trades": 38, "taker_buy_volume": 243.14, "taker_buy_quote": 551.24519}, {"ts": 1771493580000, "open": 2.267, "high": 2.269, "low": 2.264, "close": 2.269, "volume": 190.89, "quote_volume": 432.72632, "trades": 26, "taker_buy_volume": 158.12, "taker_buy_quote": 358.52532}, {"ts": 1771493640000, "open": 2.269, "high": 2.269, "low": 2.265, "close": 2.267, "volume": 369.74, "quote_volume": 838.24886, "trades": 50, "taker_buy_volume": 253.28, "taker_buy_quote": 574.40373}, {"ts": 1771493700000, "open": 2.268, "high": 2.269, "low": 2.265, "close": 2.268, "volume": 267.62, "quote_volume": 606.85699, "trades": 25, "taker_buy_volume": 238.43, "taker_buy_quote": 540.72568}, {"ts": 1771493760000, "open": 2.268, "high": 2.268, "low": 2.264, "close": 2.264, "volume": 371.18, "quote_volume": 841.13402, "trades": 54, "taker_buy_volume": 266.72, "taker_buy_quote": 604.56918}, {"ts": 1771493820000, "open": 2.266, "high": 2.267, "low": 2.258, "close": 2.26, "volume": 346.6, "quote_volume": 783.60242, "trades": 75, "taker_buy_volume": 88.03, "taker_buy_quote": 199.08154}, {"ts": 1771493880000, "open": 2.26, "high": 2.264, "low": 2.26, "close": 2.262, "volume": 247.1, "quote_volume": 559.03974, "trades": 39, "taker_buy_volume": 212.55, "taker_buy_quote": 480.90289}, {"ts": 1771493940000, "open": 2.261, "high": 2.265, "low": 2.258, "close": 2.262, "volume": 291.03, "quote_volume": 658.10638, "trades": 52, "taker_buy_volume": 163.6, "taker_buy_quote": 370.15708}, {"ts": 1771494000000, "open": 2.262, "high": 2.266, "low": 2.262, "close": 2.266, "volume": 187.27, "quote_volume": 424.08414, "trades": 25, "taker_buy_volume": 187.27, "taker_buy_quote": 424.08414}, {"ts": 1771494060000, "open": 2.266, "high": 2.268, "low": 2.264, "close": 2.264, "volume": 363.24, "quote_volume": 822.90482, "trades": 39, "taker_buy_volume": 256.77, "taker_buy_quote": 581.79478}, {"ts": 1771494120000, "open": 2.263, "high": 2.264, "low": 2.26, "close": 2.264, "volume": 380.04, "quote_volume": 859.6084, "trades": 61, "taker_buy_volume": 217.69, "taker_buy_quote": 492.57115}, {"ts": 1771494180000, "open": 2.261, "high": 2.266, "low": 2.261, "close": 2.266, "volume": 204.83, "quote_volume": 463.59239, "trades": 24, "taker_buy_volume": 179.98, "taker_buy_quote": 407.40654}, {"ts": 1771494240000, "open": 2.266, "high": 2.266, "low": 2.262, "close": 2.263, "volume": 313.66, "quote_volume": 710.35835, "trades": 52, "taker_buy_volume": 249.35, "taker_buy_quote": 564.82384}, {"ts": 1771494300000, "open": 2.263, "high": 2.265, "low": 2.26, "close": 2.264, "volume": 323.38, "quote_volume": 731.83501, "trades": 62, "taker_buy_volume": 192.13, "taker_buy_quote": 435.00341}, {"ts": 1771494360000, "open": 2.264, "high": 2.265, "low": 2.258, "close": 2.26, "volume": 310.36, "quote_volume": 701.68838, "trades": 64, "taker_buy_volume": 168.99, "taker_buy_quote": 382.21811}, {"ts": 1771494420000, "open": 2.26, "high": 2.261, "low": 2.253, "close": 2.253, "volume": 269.46, "quote_volume": 608.38767, "trades": 74, "taker_buy_volume": 95.83, "taker_buy_quote": 216.57875}, {"ts": 1771494480000, "open": 2.253, "high": 2.256, "low": 2.251, "close": 2.253, "volume": 521.2, "quote_volume": 1174.69987, "trades": 67, "taker_buy_volume": 273.3, "taker_buy_quote": 616.27395}, {"ts": 1771494540000, "open": 2.252, "high": 2.257, "low": 2.251, "close": 2.251, "volume": 298.85, "quote_volume": 673.32501, "trades": 49, "taker_buy_volume": 138.02, "taker_buy_quote": 311.19148}, {"ts": 1771494600000, "open": 2.253, "high": 2.256, "low": 2.251, "close": 2.253, "volume": 337.41, "quote_volume": 760.5814, "trades": 48, "taker_buy_volume": 248.5, "taker_buy_quote": 560.27379}, {"ts": 1771494660000, "open": 2.253, "high": 2.255, "low": 2.25, "close": 2.255, "volume": 223.71, "quote_volume": 503.99544, "trades": 38, "taker_buy_volume": 127.71, "taker_buy_quote": 287.84429}, {"ts": 1771494720000, "open": 2.252, "high": 2.256, "low": 2.25, "close": 2.252, "volume": 473.89, "quote_volume": 1067.15733, "trades": 74, "taker_buy_volume": 242.15, "taker_buy_quote": 545.54517}, {"ts": 1771494780000, "open": 2.252, "high": 2.254, "low": 2.25, "close": 2.254, "volume": 329.4, "quote_volume": 742.0038, "trades": 48, "taker_buy_volume": 238.69, "taker_buy_quote": 537.8257}, {"ts": 1771494840000, "open": 2.254, "high": 2.254, "low": 2.246, "close": 2.248, "volume": 509.39, "quote_volume": 1145.72169, "trades": 60, "taker_buy_volume": 142.03, "taker_buy_quote": 319.8135}, {"ts": 1771494900000, "open": 2.245, "high": 2.248, "low": 2.243, "close": 2.246, "volume": 383.11, "quote_volume": 860.30344, "trades": 60, "taker_buy_volume": 245.85, "taker_buy_quote": 552.22472}, {"ts": 1771494960000, "open": 2.244, "high": 2.247, "low": 2.242, "close": 2.247, "volume": 350.97, "quote_volume": 787.76376, "trades": 43, "taker_buy_volume": 217.17, "taker_buy_quote": 487.65131}, {"ts": 1771495020000, "open": 2.247, "high": 2.247, "low": 2.242, "close": 2.242, "volume": 329.28, "quote_volume": 739.11103, "trades": 57, "taker_buy_volume": 240.12, "taker_buy_quote": 539.15351}, {"ts": 1771495080000, "open": 2.244, "high": 2.245, "low": 2.239, "close": 2.245, "volume": 565.19, "quote_volume": 1267.39699, "trades": 63, "taker_buy_volume": 294.95, "taker_buy_quote": 661.78187}, {"ts": 1771495140000, "open": 2.243, "high": 2.246, "low": 2.24, "close": 2.244, "volume": 385.56, "quote_volume": 865.24706, "trades": 43, "taker_buy_volume": 262.11, "taker_buy_quote": 588.46478}, {"ts": 1771495200000, "open": 2.244, "high": 2.249, "low": 2.236, "close": 2.249, "volume": 961.28, "quote_volume": 2153.07471, "trades": 84, "taker_buy_volume": 333.76, "taker_buy_quote": 748.27467}, {"ts": 1771495260000, "open": 2.245, "high": 2.249, "low": 2.245, "close": 2.249, "volume": 406.96, "quote_volume": 914.65401, "trades": 48, "taker_buy_volume": 331.06, "taker_buy_quote": 744.25851}, {"ts": 1771495320000, "open": 2.249, "high": 2.251, "low": 2.244, "close": 2.244, "volume": 393.9, "quote_volume": 885.11604, "trades": 59, "taker_buy_volume": 152.87, "taker_buy_quote": 343.85035}, {"ts": 1771495380000, "open": 2.248, "high": 2.248, "low": 2.241, "close": 2.242, "volume": 236.28, "quote_volume": 530.2602, "trades": 50, "taker_buy_volume": 133.77, "taker_buy_quote": 300.33793}, {"ts": 1771495440000, "open": 2.245, "high": 2.246, "low": 2.24, "close": 2.241, "volume": 388.33, "quote_volume": 871.24704, "trades": 54, "taker_buy_volume": 269.16, "taker_buy_quote": 604.10854}, {"ts": 1771495500000, "open": 2.241, "high": 2.242, "low": 2.232, "close": 2.235, "volume": 647.35, "quote_volume": 1447.38929, "trades": 87, "taker_buy_volume": 350.83, "taker_buy_quote": 784.34639}, {"ts": 1771495560000, "open": 2.232, "high": 2.235, "low": 2.231, "close": 2.234, "volume": 441.4, "quote_volume": 985.7563, "trades": 49, "taker_buy_volume": 309.48, "taker_buy_quote": 691.40637}, {"ts": 1771495620000, "open": 2.234, "high": 2.234, "low": 2.228, "close": 2.231, "volume": 633.97, "quote_volume": 1414.35935, "trades": 90, "taker_buy_volume": 290.72, "taker_buy_quote": 649.11094}, {"ts": 1771495680000, "open": 2.228, "high": 2.233, "low": 2.228, "close": 2.23, "volume": 311.68, "quote_volume": 695.65594, "trades": 42, "taker_buy_volume": 253.45, "taker_buy_quote": 565.7836}, {"ts": 1771495740000, "open": 2.232, "high": 2.234, "low": 2.228, "close": 2.234, "volume": 217.82, "quote_volume": 485.90885, "trades": 42, "taker_buy_volume": 150.23, "taker_buy_quote": 335.30409}, {"ts": 1771495800000, "open": 2.233, "high": 2.237, "low": 2.233, "close": 2.237, "volume": 335.45, "quote_volume": 749.58228, "trades": 55, "taker_buy_volume": 250.88, "taker_buy_quote": 560.73747}, {"ts": 1771495860000, "open": 2.237, "high": 2.24, "low": 2.233, "close": 2.237, "volume": 465.13, "quote_volume": 1040.28254, "trades": 47, "taker_buy_volume": 288.2, "taker_buy_quote": 644.73905}, {"ts": 1771495920000, "open": 2.237, "high": 2.24, "low": 2.235, "close": 2.239, "volume": 328.96, "quote_volume": 736.22726, "trades": 37, "taker_buy_volume": 266.33, "taker_buy_quote": 596.20267}, {"ts": 1771495980000, "open": 2.239, "high": 2.239, "low": 2.23, "close": 2.234, "volume": 325.01, "quote_volume": 726.25333, "trades": 62, "taker_buy_volume": 156.4, "taker_buy_quote": 349.67678}, {"ts": 1771496040000, "open": 2.233, "high": 2.236, "low": 2.231, "close": 2.236, "volume": 241.07, "quote_volume": 538.62724, "trades": 29, "taker_buy_volume": 165.52, "taker_buy_quote": 369.99227}, {"ts": 1771496100000, "open": 2.236, "high": 2.236, "low": 2.231, "close": 2.234, "volume": 456.27, "quote_volume": 1019.24848, "trades": 48, "taker_buy_volume": 253.96, "taker_buy_quote": 567.55525}, {"ts": 1771496160000, "open": 2.237, "high": 2.238, "low": 2.232, "close": 2.232, "volume": 384.24, "quote_volume": 858.80721, "trades": 73, "taker_buy_volume": 205.46, "taker_buy_quote": 459.48527}, {"ts": 1771496220000, "open": 2.234, "high": 2.237, "low": 2.231, "close": 2.237, "volume": 304.0, "quote_volume": 679.21234, "trades": 43, "taker_buy_volume": 205.1, "taker_buy_quote": 458.41033}, {"ts": 1771496280000, "open": 2.237, "high": 2.238, "low": 2.231, "close": 2.234, "volume": 614.44, "quote_volume": 1372.37926, "trades": 111, "taker_buy_volume": 277.95, "taker_buy_quote": 621.08926}, {"ts": 1771496340000, "open": 2.233, "high": 2.234, "low": 2.23, "close": 2.232, "volume": 325.63, "quote_volume": 726.93667, "trades": 63, "taker_buy_volume": 182.84, "taker_buy_quote": 408.31098}, {"ts": 1771496400000, "open": 2.233, "high": 2.233, "low": 2.229, "close": 2.229, "volume": 283.9, "quote_volume": 633.34306, "trades": 58, "taker_buy_volume": 202.35, "taker_buy_quote": 451.53579}, {"ts": 1771496460000, "open": 2.231, "high": 2.232, "low": 2.227, "close": 2.23, "volume": 285.64, "quote_volume": 636.89859, "trades": 49, "taker_buy_volume": 214.83, "taker_buy_quote": 479.16248}, {"ts": 1771496520000, "open": 2.231, "high": 2.234, "low": 2.227, "close": 2.234, "volume": 245.55, "quote_volume": 547.88593, "trades": 36, "taker_buy_volume": 199.86, "taker_buy_quote": 446.09456}, {"ts": 1771496580000, "open": 2.233, "high": 2.236, "low": 2.23, "close": 2.231, "volume": 617.63, "quote_volume": 1379.27516, "trades": 83, "taker_buy_volume": 402.01, "taker_buy_quote": 898.0377}, {"ts": 1771496640000, "open": 2.235, "high": 2.235, "low": 2.23, "close": 2.234, "volume": 225.42, "quote_volume": 503.41512, "trades": 31, "taker_buy_volume": 185.9, "taker_buy_quote": 415.25094}, {"ts": 1771496700000, "open": 2.235, "high": 2.235, "low": 2.23, "close": 2.232, "volume": 430.81, "quote_volume": 962.05773, "trades": 45, "taker_buy_volume": 269.6, "taker_buy_quote": 602.34216}, {"ts": 1771496760000, "open": 2.233, "high": 2.236, "low": 2.233, "close": 2.236, "volume": 348.47, "quote_volume": 778.54165, "trades": 27, "taker_buy_volume": 321.61, "taker_buy_quote": 718.56327}, {"ts": 1771496820000, "open": 2.236, "high": 2.237, "low": 2.233, "close": 2.233, "volume": 351.21, "quote_volume": 785.14314, "trades": 46, "taker_buy_volume": 238.28, "taker_buy_quote": 532.83256}, {"ts": 1771496880000, "open": 2.236, "high": 2.236, "low": 2.231, "close": 2.233, "volume": 440.0, "quote_volume": 982.77231, "trades": 70, "taker_buy_volume": 255.89, "taker_buy_quote": 571.83234}, {"ts": 1771496940000, "open": 2.233, "high": 2.233, "low": 2.23, "close": 2.233, "volume": 421.36, "quote_volume": 940.34637, "trades": 67, "taker_buy_volume": 265.74, "taker_buy_quote": 593.20273}, {"ts": 1771497000000, "open": 2.231, "high": 2.232, "low": 2.23, "close": 2.231, "volume": 275.86, "quote_volume": 615.50151, "trades": 42, "taker_buy_volume": 189.53, "taker_buy_quote": 422.98162}, {"ts": 1771497060000, "open": 2.231, "high": 2.233, "low": 2.229, "close": 2.233, "volume": 278.75, "quote_volume": 622.05716, "trades": 27, "taker_buy_volume": 251.56, "taker_buy_quote": 561.45065}, {"ts": 1771497120000, "open": 2.23, "high": 2.235, "low": 2.229, "close": 2.235, "volume": 396.55, "quote_volume": 885.29811, "trades": 60, "taker_buy_volume": 220.41, "taker_buy_quote": 492.32979}, {"ts": 1771497180000, "open": 2.235, "high": 2.235, "low": 2.223, "close": 2.223, "volume": 844.45, "quote_volume": 1881.49345, "trades": 104, "taker_buy_volume": 177.85, "taker_buy_quote": 397.09686}, {"ts": 1771497240000, "open": 2.227, "high": 2.23, "low": 2.225, "close": 2.227, "volume": 263.27, "quote_volume": 586.51734, "trades": 22, "taker_buy_volume": 244.35, "taker_buy_quote": 544.39902}, {"ts": 1771497300000, "open": 2.227, "high": 2.227, "low": 2.22, "close": 2.223, "volume": 276.19, "quote_volume": 614.28924, "trades": 63, "taker_buy_volume": 127.38, "taker_buy_quote": 283.38117}, {"ts": 1771497360000, "open": 2.224, "high": 2.226, "low": 2.22, "close": 2.225, "volume": 357.05, "quote_volume": 793.92444, "trades": 32, "taker_buy_volume": 269.24, "taker_buy_quote": 598.83797}, {"ts": 1771497420000, "open": 2.228, "high": 2.228, "low": 2.222, "close": 2.227, "volume": 457.23, "quote_volume": 1017.53749, "trades": 62, "taker_buy_volume": 248.63, "taker_buy_quote": 553.58691}, {"ts": 1771497480000, "open": 2.227, "high": 2.227, "low": 2.223, "close": 2.223, "volume": 449.57, "quote_volume": 1000.18933, "trades": 72, "taker_buy_volume": 221.87, "taker_buy_quote": 493.93768}, {"ts": 1771497540000, "open": 2.227, "high": 2.229, "low": 2.223, "close": 2.229, "volume": 338.03, "quote_volume": 752.72685, "trades": 41, "taker_buy_volume": 247.97, "taker_buy_quote": 552.40483}, {"ts": 1771497600000, "open": 2.226, "high": 2.229, "low": 2.226, "close": 2.228, "volume": 277.58, "quote_volume": 618.53782, "trades": 29, "taker_buy_volume": 238.33, "taker_buy_quote": 531.14268}, {"ts": 1771497660000, "open": 2.229, "high": 2.229, "low": 2.224, "close": 2.225, "volume": 446.88, "quote_volume": 995.23399, "trades": 69, "taker_buy_volume": 234.47, "taker_buy_quote": 522.42174}, {"ts": 1771497720000, "open": 2.227, "high": 2.228, "low": 2.224, "close": 2.227, "volume": 474.16, "quote_volume": 1055.23643, "trades": 89, "taker_buy_volume": 243.67, "taker_buy_quote": 542.52804}, {"ts": 1771497780000, "open": 2.224, "high": 2.227, "low": 2.223, "close": 2.225, "volume": 410.6, "quote_volume": 913.70995, "trades": 58, "taker_buy_volume": 242.05, "taker_buy_quote": 538.87429}, {"ts": 1771497840000, "open": 2.225, "high": 2.227, "low": 2.219, "close": 2.219, "volume": 651.83, "quote_volume": 1448.41989, "trades": 146, "taker_buy_volume": 209.29, "taker_buy_quote": 465.36702}, {"ts": 1771497900000, "open": 2.219, "high": 2.223, "low": 2.218, "close": 2.222, "volume": 345.64, "quote_volume": 767.64975, "trades": 50, "taker_buy_volume": 211.89, "taker_buy_quote": 470.78518}, {"ts": 1771497960000, "open": 2.222, "high": 2.225, "low": 2.219, "close": 2.222, "volume": 426.82, "quote_volume": 948.21793, "trades": 69, "taker_buy_volume": 248.59, "taker_buy_quote": 552.50748}, {"ts": 1771498020000, "open": 2.222, "high": 2.223, "low": 2.218, "close": 2.219, "volume": 442.67, "quote_volume": 983.0139, "trades": 60, "taker_buy_volume": 246.33, "taker_buy_quote": 547.28504}, {"ts": 1771498080000, "open": 2.219, "high": 2.221, "low": 2.218, "close": 2.218, "volume": 431.16, "quote_volume": 957.06053, "trades": 60, "taker_buy_volume": 235.91, "taker_buy_quote": 523.91618}, {"ts": 1771498140000, "open": 2.221, "high": 2.221, "low": 2.218, "close": 2.218, "volume": 323.19, "quote_volume": 717.37443, "trades": 57, "taker_buy_volume": 198.82, "taker_buy_quote": 441.50063}, {"ts": 1771498200000, "open": 2.218, "high": 2.219, "low": 2.214, "close": 2.217, "volume": 628.51, "quote_volume": 1393.60013, "trades": 94, "taker_buy_volume": 413.67, "taker_buy_quote": 917.54667}, {"ts": 1771498260000, "open": 2.217, "high": 2.219, "low": 2.209, "close": 2.213, "volume": 836.32, "quote_volume": 1850.60593, "trades": 98, "taker_buy_volume": 303.04, "taker_buy_quote": 671.00072}, {"ts": 1771498320000, "open": 2.216, "high": 2.217, "low": 2.208, "close": 2.21, "volume": 640.71, "quote_volume": 1417.34889, "trades": 93, "taker_buy_volume": 241.23, "taker_buy_quote": 533.98837}, {"ts": 1771498380000, "open": 2.212, "high": 2.212, "low": 2.201, "close": 2.204, "volume": 1160.52, "quote_volume": 2559.32435, "trades": 48, "taker_buy_volume": 215.45, "taker_buy_quote": 474.99088}, {"ts": 1771498440000, "open": 2.201, "high": 2.205, "low": 2.2, "close": 2.202, "volume": 145.41, "quote_volume": 320.27439, "trades": 27, "taker_buy_volume": 80.55, "taker_buy_quote": 177.49321}, {"ts": 1771498500000, "open": 2.205, "high": 2.21, "low": 2.205, "close": 2.208, "volume": 85.64, "quote_volume": 189.15599, "trades": 8, "taker_buy_volume": 76.8, "taker_buy_quote": 169.63727}, {"ts": 1771498560000, "open": 2.211, "high": 2.213, "low": 2.211, "close": 2.212, "volume": 114.6, "quote_volume": 253.49696, "trades": 14, "taker_buy_volume": 63.0, "taker_buy_quote": 139.35776}, {"ts": 1771498620000, "open": 2.212, "high": 2.212, "low": 2.212, "close": 2.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498680000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 2.7, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 2.7, "taker_buy_quote": 5.9805}, {"ts": 1771498740000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 368.04, "quote_volume": 814.84056, "trades": 4, "taker_buy_volume": 326.54, "taker_buy_quote": 722.95956}, {"ts": 1771498860000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498920000, "open": 2.217, "high": 2.219, "low": 2.217, "close": 2.219, "volume": 197.94, "quote_volume": 438.8435, "trades": 3, "taker_buy_volume": 197.94, "taker_buy_quote": 438.8435}, {"ts": 1771498980000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 2.221, "high": 2.226, "low": 2.221, "close": 2.226, "volume": 580.76, "quote_volume": 1291.56846, "trades": 8, "taker_buy_volume": 580.76, "taker_buy_quote": 1291.56846}, {"ts": 1771499100000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 395.51, "quote_volume": 880.40526, "trades": 4, "taker_buy_volume": 395.51, "taker_buy_quote": 880.40526}, {"ts": 1771499160000, "open": 2.228, "high": 2.229, "low": 2.228, "close": 2.229, "volume": 396.75, "quote_volume": 884.05879, "trades": 9, "taker_buy_volume": 396.75, "taker_buy_quote": 884.05879}, {"ts": 1771499220000, "open": 2.23, "high": 2.231, "low": 2.228, "close": 2.228, "volume": 484.71, "quote_volume": 1080.91961, "trades": 4, "taker_buy_volume": 430.08, "taker_buy_quote": 959.20397}, {"ts": 1771499280000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 2.234, "high": 2.235, "low": 2.234, "close": 2.235, "volume": 63.65, "quote_volume": 142.20168, "trades": 3, "taker_buy_volume": 63.65, "taker_buy_quote": 142.20168}, {"ts": 1771499640000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 6.77, "quote_volume": 15.13772, "trades": 1, "taker_buy_volume": 6.77, "taker_buy_quote": 15.13772}, {"ts": 1771499700000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 45.22, "quote_volume": 101.15714, "trades": 2, "taker_buy_volume": 5.29, "taker_buy_quote": 11.83373}, {"ts": 1771499760000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499940000, "open": 2.239, "high": 2.24, "low": 2.239, "close": 2.24, "volume": 32.86, "quote_volume": 73.60096, "trades": 3, "taker_buy_volume": 32.86, "taker_buy_quote": 73.60096}, {"ts": 1771500000000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 37.09, "quote_volume": 83.04451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 2.241, "high": 2.241, "low": 2.238, "close": 2.238, "volume": 22.59, "quote_volume": 50.57679, "trades": 2, "taker_buy_volume": 6.79, "taker_buy_quote": 15.21639}, {"ts": 1771500240000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500360000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 34.18, "quote_volume": 76.49484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 90.01, "quote_volume": 200.99233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 2.234, "high": 2.235, "low": 2.234, "close": 2.235, "volume": 95.07, "quote_volume": 212.43846, "trades": 2, "taker_buy_volume": 95.07, "taker_buy_quote": 212.43846}, {"ts": 1771500600000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500660000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501080000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501200000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 272.53, "quote_volume": 609.92214, "trades": 3, "taker_buy_volume": 272.53, "taker_buy_quote": 609.92214}, {"ts": 1771501260000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 2.239, "high": 2.239, "low": 2.238, "close": 2.238, "volume": 44.89, "quote_volume": 100.50375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.242, "volume": 43.24, "quote_volume": 96.92629, "trades": 2, "taker_buy_volume": 43.24, "taker_buy_quote": 96.92629}, {"ts": 1771501440000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501560000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 95.9, "quote_volume": 215.0078, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 215.0078}, {"ts": 1771501620000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501680000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501740000, "open": 2.243, "high": 2.243, "low": 2.241, "close": 2.241, "volume": 85.62, "quote_volume": 191.95397, "trades": 5, "taker_buy_volume": 4.54, "taker_buy_quote": 10.18322}, {"ts": 1771501800000, "open": 2.241, "high": 2.242, "low": 2.241, "close": 2.242, "volume": 136.19, "quote_volume": 305.29805, "trades": 3, "taker_buy_volume": 136.19, "taker_buy_quote": 305.29805}, {"ts": 1771501860000, "open": 2.241, "high": 2.245, "low": 2.241, "close": 2.245, "volume": 26.79, "quote_volume": 60.04667, "trades": 3, "taker_buy_volume": 26.79, "taker_buy_quote": 60.04667}, {"ts": 1771501920000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 4.56, "quote_volume": 10.24176, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 10.24176}, {"ts": 1771502040000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502280000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502340000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 2.67, "quote_volume": 5.99148, "trades": 1, "taker_buy_volume": 2.67, "taker_buy_quote": 5.99148}, {"ts": 1771502460000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502520000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502580000, "open": 2.245, "high": 2.246, "low": 2.245, "close": 2.246, "volume": 32.71, "quote_volume": 73.45359, "trades": 3, "taker_buy_volume": 32.71, "taker_buy_quote": 73.45359}, {"ts": 1771502640000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502700000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 107.34, "quote_volume": 241.08564, "trades": 2, "taker_buy_volume": 107.34, "taker_buy_quote": 241.08564}, {"ts": 1771502760000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 24.13, "quote_volume": 54.19598, "trades": 1, "taker_buy_volume": 24.13, "taker_buy_quote": 54.19598}, {"ts": 1771502880000, "open": 2.246, "high": 2.246, "low": 2.246, "close": 2.246, "volume": 25.88, "quote_volume": 58.12648, "trades": 1, "taker_buy_volume": 25.88, "taker_buy_quote": 58.12648}, {"ts": 1771502940000, "open": 2.246, "high": 2.252, "low": 2.246, "close": 2.252, "volume": 473.71, "quote_volume": 1065.70966, "trades": 9, "taker_buy_volume": 433.78, "taker_buy_quote": 975.86716}, {"ts": 1771503000000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 56.86, "quote_volume": 127.76442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503240000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503300000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503420000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503480000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503540000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 3.45, "quote_volume": 7.75905, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 7.75905}, {"ts": 1771503720000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504020000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 17.31, "quote_volume": 38.98212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 2.255, "high": 2.256, "low": 2.255, "close": 2.256, "volume": 23.64, "quote_volume": 53.32373, "trades": 2, "taker_buy_volume": 8.11, "taker_buy_quote": 18.28805}, {"ts": 1771504200000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 2.258, "high": 2.26, "low": 2.258, "close": 2.26, "volume": 196.09, "quote_volume": 443.15034, "trades": 8, "taker_buy_volume": 196.09, "taker_buy_quote": 443.15034}, {"ts": 1771504320000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 70.85, "quote_volume": 159.9793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 2.257, "high": 2.257, "low": 2.24, "close": 2.245, "volume": 4758.56, "quote_volume": 10699.01738, "trades": 85, "taker_buy_volume": 936.01, "taker_buy_quote": 2100.76286}, {"ts": 1771504620000, "open": 2.244, "high": 2.244, "low": 2.24, "close": 2.24, "volume": 185.89, "quote_volume": 416.73708, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 2.239, "high": 2.239, "low": 2.233, "close": 2.233, "volume": 259.42, "quote_volume": 580.33549, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504740000, "open": 2.236, "high": 2.241, "low": 2.235, "close": 2.241, "volume": 298.54, "quote_volume": 667.54542, "trades": 34, "taker_buy_volume": 82.03, "taker_buy_quote": 183.54885}, {"ts": 1771504800000, "open": 2.238, "high": 2.242, "low": 2.238, "close": 2.238, "volume": 334.57, "quote_volume": 749.12109, "trades": 32, "taker_buy_volume": 39.13, "taker_buy_quote": 87.72946}, {"ts": 1771504860000, "open": 2.238, "high": 2.238, "low": 2.236, "close": 2.236, "volume": 209.47, "quote_volume": 468.60552, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 2.237, "high": 2.239, "low": 2.234, "close": 2.234, "volume": 315.78, "quote_volume": 706.24242, "trades": 40, "taker_buy_volume": 10.62, "taker_buy_quote": 23.77818}, {"ts": 1771504980000, "open": 2.235, "high": 2.237, "low": 2.234, "close": 2.234, "volume": 269.64, "quote_volume": 602.55368, "trades": 31, "taker_buy_volume": 27.36, "taker_buy_quote": 61.20432}, {"ts": 1771505040000, "open": 2.234, "high": 2.237, "low": 2.233, "close": 2.233, "volume": 324.83, "quote_volume": 725.48752, "trades": 40, "taker_buy_volume": 27.07, "taker_buy_quote": 60.53215}, {"ts": 1771505100000, "open": 2.233, "high": 2.236, "low": 2.231, "close": 2.231, "volume": 265.62, "quote_volume": 592.90048, "trades": 36, "taker_buy_volume": 19.7, "taker_buy_quote": 44.0492}, {"ts": 1771505160000, "open": 2.229, "high": 2.233, "low": 2.227, "close": 2.233, "volume": 337.33, "quote_volume": 752.02229, "trades": 39, "taker_buy_volume": 58.03, "taker_buy_quote": 129.48364}, {"ts": 1771505220000, "open": 2.233, "high": 2.234, "low": 2.229, "close": 2.23, "volume": 300.13, "quote_volume": 669.41633, "trades": 37, "taker_buy_volume": 63.28, "taker_buy_quote": 141.27332}, {"ts": 1771505280000, "open": 2.23, "high": 2.231, "low": 2.226, "close": 2.227, "volume": 340.53, "quote_volume": 758.65364, "trades": 33, "taker_buy_volume": 46.21, "taker_buy_quote": 103.05914}, {"ts": 1771505340000, "open": 2.227, "high": 2.23, "low": 2.225, "close": 2.225, "volume": 364.43, "quote_volume": 811.56939, "trades": 36, "taker_buy_volume": 78.63, "taker_buy_quote": 175.24613}, {"ts": 1771505400000, "open": 2.226, "high": 2.231, "low": 2.225, "close": 2.225, "volume": 274.22, "quote_volume": 610.85345, "trades": 28, "taker_buy_volume": 30.52, "taker_buy_quote": 68.06086}, {"ts": 1771505460000, "open": 2.226, "high": 2.231, "low": 2.225, "close": 2.228, "volume": 311.87, "quote_volume": 694.70149, "trades": 39, "taker_buy_volume": 94.98, "taker_buy_quote": 211.7538}, {"ts": 1771505520000, "open": 2.228, "high": 2.231, "low": 2.226, "close": 2.226, "volume": 283.06, "quote_volume": 630.69193, "trades": 42, "taker_buy_volume": 25.08, "taker_buy_quote": 55.94957}, {"ts": 1771505580000, "open": 2.227, "high": 2.23, "low": 2.226, "close": 2.228, "volume": 323.48, "quote_volume": 720.6571, "trades": 32, "taker_buy_volume": 83.94, "taker_buy_quote": 187.07929}, {"ts": 1771505640000, "open": 2.228, "high": 2.23, "low": 2.226, "close": 2.227, "volume": 333.23, "quote_volume": 742.32214, "trades": 31, "taker_buy_volume": 71.91, "taker_buy_quote": 160.30535}, {"ts": 1771505700000, "open": 2.227, "high": 2.23, "low": 2.226, "close": 2.228, "volume": 248.47, "quote_volume": 553.4844, "trades": 29, "taker_buy_volume": 50.43, "taker_buy_quote": 112.42509}, {"ts": 1771505760000, "open": 2.227, "high": 2.232, "low": 2.226, "close": 2.232, "volume": 515.64, "quote_volume": 1149.24421, "trades": 53, "taker_buy_volume": 234.0, "taker_buy_quote": 521.84416}, {"ts": 1771505820000, "open": 2.23, "high": 2.23, "low": 2.222, "close": 2.225, "volume": 463.81, "quote_volume": 1033.04434, "trades": 39, "taker_buy_volume": 24.58, "taker_buy_quote": 54.67548}, {"ts": 1771505880000, "open": 2.223, "high": 2.225, "low": 2.221, "close": 2.221, "volume": 302.02, "quote_volume": 671.17652, "trades": 31, "taker_buy_volume": 66.84, "taker_buy_quote": 148.61548}, {"ts": 1771505940000, "open": 2.224, "high": 2.224, "low": 2.221, "close": 2.221, "volume": 246.22, "quote_volume": 546.89076, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 2.221, "high": 2.222, "low": 2.217, "close": 2.218, "volume": 701.21, "quote_volume": 1556.57976, "trades": 41, "taker_buy_volume": 115.2, "taker_buy_quote": 255.89639}, {"ts": 1771506060000, "open": 2.218, "high": 2.221, "low": 2.216, "close": 2.216, "volume": 395.5, "quote_volume": 877.48985, "trades": 35, "taker_buy_volume": 139.7, "taker_buy_quote": 310.17768}, {"ts": 1771506120000, "open": 2.216, "high": 2.218, "low": 2.213, "close": 2.213, "volume": 442.04, "quote_volume": 979.66437, "trades": 43, "taker_buy_volume": 9.64, "taker_buy_quote": 21.34296}, {"ts": 1771506180000, "open": 2.214, "high": 2.214, "low": 2.208, "close": 2.208, "volume": 265.58, "quote_volume": 587.14031, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 2.208, "high": 2.212, "low": 2.206, "close": 2.206, "volume": 446.81, "quote_volume": 986.60404, "trades": 31, "taker_buy_volume": 49.02, "taker_buy_quote": 108.40791}, {"ts": 1771506300000, "open": 2.208, "high": 2.209, "low": 2.203, "close": 2.203, "volume": 331.34, "quote_volume": 730.76308, "trades": 30, "taker_buy_volume": 5.19, "taker_buy_quote": 11.46471}, {"ts": 1771506360000, "open": 2.204, "high": 2.204, "low": 2.195, "close": 2.195, "volume": 898.65, "quote_volume": 1976.38765, "trades": 51, "taker_buy_volume": 138.81, "taker_buy_quote": 305.30165}, {"ts": 1771506420000, "open": 2.198, "high": 2.203, "low": 2.192, "close": 2.199, "volume": 568.92, "quote_volume": 1250.62035, "trades": 61, "taker_buy_volume": 319.25, "taker_buy_quote": 702.15316}, {"ts": 1771506480000, "open": 2.2, "high": 2.2, "low": 2.197, "close": 2.197, "volume": 281.63, "quote_volume": 619.18943, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506540000, "open": 2.2, "high": 2.207, "low": 2.198, "close": 2.204, "volume": 446.95, "quote_volume": 984.29008, "trades": 40, "taker_buy_volume": 233.63, "taker_buy_quote": 514.83412}, {"ts": 1771506600000, "open": 2.204, "high": 2.207, "low": 2.196, "close": 2.197, "volume": 745.91, "quote_volume": 1643.9428, "trades": 43, "taker_buy_volume": 430.96, "taker_buy_quote": 950.70595}, {"ts": 1771506660000, "open": 2.2, "high": 2.201, "low": 2.196, "close": 2.198, "volume": 391.29, "quote_volume": 859.91692, "trades": 34, "taker_buy_volume": 71.16, "taker_buy_quote": 156.56171}, {"ts": 1771506720000, "open": 2.202, "high": 2.203, "low": 2.198, "close": 2.198, "volume": 355.3, "quote_volume": 781.42092, "trades": 31, "taker_buy_volume": 83.19, "taker_buy_quote": 183.21663}, {"ts": 1771506780000, "open": 2.198, "high": 2.199, "low": 2.196, "close": 2.197, "volume": 270.67, "quote_volume": 594.71795, "trades": 26, "taker_buy_volume": 26.49, "taker_buy_quote": 58.25151}, {"ts": 1771506840000, "open": 2.197, "high": 2.2, "low": 2.197, "close": 2.197, "volume": 199.9, "quote_volume": 439.34058, "trades": 23, "taker_buy_volume": 13.58, "taker_buy_quote": 29.876}, {"ts": 1771506900000, "open": 2.197, "high": 2.209, "low": 2.196, "close": 2.208, "volume": 805.45, "quote_volume": 1775.59002, "trades": 69, "taker_buy_volume": 583.79, "taker_buy_quote": 1288.08683}, {"ts": 1771506960000, "open": 2.208, "high": 2.208, "low": 2.205, "close": 2.205, "volume": 321.0, "quote_volume": 707.92721, "trades": 29, "taker_buy_volume": 42.67, "taker_buy_quote": 94.14258}, {"ts": 1771507020000, "open": 2.205, "high": 2.206, "low": 2.202, "close": 2.203, "volume": 257.71, "quote_volume": 567.89767, "trades": 26, "taker_buy_volume": 38.98, "taker_buy_quote": 85.95728}, {"ts": 1771507080000, "open": 2.203, "high": 2.203, "low": 2.198, "close": 2.203, "volume": 486.37, "quote_volume": 1070.49373, "trades": 32, "taker_buy_volume": 54.9, "taker_buy_quote": 120.87492}, {"ts": 1771507140000, "open": 2.2, "high": 2.203, "low": 2.199, "close": 2.2, "volume": 343.4, "quote_volume": 755.56279, "trades": 30, "taker_buy_volume": 46.02, "taker_buy_quote": 101.38206}, {"ts": 1771507200000, "open": 2.198, "high": 2.203, "low": 2.198, "close": 2.201, "volume": 276.28, "quote_volume": 608.14454, "trades": 26, "taker_buy_volume": 96.45, "taker_buy_quote": 212.42895}, {"ts": 1771507260000, "open": 2.203, "high": 2.204, "low": 2.198, "close": 2.199, "volume": 382.73, "quote_volume": 842.00928, "trades": 36, "taker_buy_volume": 119.18, "taker_buy_quote": 262.43925}, {"ts": 1771507320000, "open": 2.199, "high": 2.203, "low": 2.198, "close": 2.199, "volume": 393.4, "quote_volume": 865.3943, "trades": 34, "taker_buy_volume": 85.36, "taker_buy_quote": 187.91631}, {"ts": 1771507380000, "open": 2.199, "high": 2.204, "low": 2.198, "close": 2.2, "volume": 359.73, "quote_volume": 791.68915, "trades": 31, "taker_buy_volume": 86.12, "taker_buy_quote": 189.76974}, {"ts": 1771507440000, "open": 2.202, "high": 2.207, "low": 2.202, "close": 2.205, "volume": 261.31, "quote_volume": 576.11811, "trades": 30, "taker_buy_volume": 101.1, "taker_buy_quote": 222.85789}, {"ts": 1771507500000, "open": 2.206, "high": 2.206, "low": 2.2, "close": 2.2, "volume": 309.4, "quote_volume": 681.34878, "trades": 31, "taker_buy_volume": 85.1, "taker_buy_quote": 187.51402}, {"ts": 1771507560000, "open": 2.2, "high": 2.203, "low": 2.196, "close": 2.198, "volume": 389.32, "quote_volume": 855.79122, "trades": 36, "taker_buy_volume": 70.3, "taker_buy_quote": 154.6669}, {"ts": 1771507620000, "open": 2.197, "high": 2.201, "low": 2.196, "close": 2.2, "volume": 324.43, "quote_volume": 713.22272, "trades": 26, "taker_buy_volume": 89.6, "taker_buy_quote": 197.11404}, {"ts": 1771507680000, "open": 2.197, "high": 2.2, "low": 2.194, "close": 2.196, "volume": 433.85, "quote_volume": 953.13879, "trades": 33, "taker_buy_volume": 166.5, "taker_buy_quote": 365.96407}, {"ts": 1771507740000, "open": 2.196, "high": 2.198, "low": 2.191, "close": 2.191, "volume": 705.48, "quote_volume": 1547.47775, "trades": 43, "taker_buy_volume": 172.39, "taker_buy_quote": 378.22002}, {"ts": 1771507800000, "open": 2.195, "high": 2.196, "low": 2.192, "close": 2.192, "volume": 231.96, "quote_volume": 508.7358, "trades": 30, "taker_buy_volume": 68.36, "taker_buy_quote": 150.0613}, {"ts": 1771507860000, "open": 2.193, "high": 2.2, "low": 2.192, "close": 2.197, "volume": 370.33, "quote_volume": 813.18248, "trades": 51, "taker_buy_volume": 141.2, "taker_buy_quote": 310.30295}, {"ts": 1771507920000, "open": 2.197, "high": 2.2, "low": 2.192, "close": 2.192, "volume": 275.66, "quote_volume": 605.52982, "trades": 25, "taker_buy_volume": 40.56, "taker_buy_quote": 89.1356}, {"ts": 1771507980000, "open": 2.192, "high": 2.197, "low": 2.192, "close": 2.194, "volume": 373.83, "quote_volume": 820.17342, "trades": 31, "taker_buy_volume": 26.16, "taker_buy_quote": 57.47352}, {"ts": 1771508040000, "open": 2.194, "high": 2.199, "low": 2.194, "close": 2.197, "volume": 278.77, "quote_volume": 612.4737, "trades": 31, "taker_buy_volume": 88.29, "taker_buy_quote": 194.10002}, {"ts": 1771508100000, "open": 2.197, "high": 2.2, "low": 2.196, "close": 2.198, "volume": 297.65, "quote_volume": 654.14715, "trades": 34, "taker_buy_volume": 49.46, "taker_buy_quote": 108.7897}, {"ts": 1771508160000, "open": 2.198, "high": 2.204, "low": 2.196, "close": 2.201, "volume": 397.61, "quote_volume": 874.9535, "trades": 63, "taker_buy_volume": 194.83, "taker_buy_quote": 428.98199}, {"ts": 1771508220000, "open": 2.2, "high": 2.2, "low": 2.198, "close": 2.198, "volume": 265.01, "quote_volume": 582.73267, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 2.196, "high": 2.196, "low": 2.192, "close": 2.193, "volume": 311.39, "quote_volume": 683.33041, "trades": 28, "taker_buy_volume": 27.71, "taker_buy_quote": 60.79574}, {"ts": 1771508340000, "open": 2.192, "high": 2.193, "low": 2.19, "close": 2.19, "volume": 276.74, "quote_volume": 606.45395, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508400000, "open": 2.19, "high": 2.19, "low": 2.183, "close": 2.183, "volume": 375.97, "quote_volume": 822.3273, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508460000, "open": 2.183, "high": 2.189, "low": 2.183, "close": 2.187, "volume": 395.97, "quote_volume": 865.50766, "trades": 36, "taker_buy_volume": 139.3, "taker_buy_quote": 304.69991}, {"ts": 1771508520000, "open": 2.185, "high": 2.188, "low": 2.183, "close": 2.183, "volume": 372.25, "quote_volume": 813.56342, "trades": 29, "taker_buy_volume": 74.1, "taker_buy_quote": 162.12681}, {"ts": 1771508580000, "open": 2.183, "high": 2.186, "low": 2.181, "close": 2.181, "volume": 314.96, "quote_volume": 687.43971, "trades": 28, "taker_buy_volume": 61.06, "taker_buy_quote": 133.41976}, {"ts": 1771508640000, "open": 2.18, "high": 2.187, "low": 2.18, "close": 2.185, "volume": 441.99, "quote_volume": 965.56621, "trades": 42, "taker_buy_volume": 253.12, "taker_buy_quote": 553.2551}, {"ts": 1771508700000, "open": 2.184, "high": 2.186, "low": 2.183, "close": 2.183, "volume": 297.91, "quote_volume": 650.68997, "trades": 23, "taker_buy_volume": 37.12, "taker_buy_quote": 81.14432}, {"ts": 1771508760000, "open": 2.181, "high": 2.186, "low": 2.181, "close": 2.184, "volume": 409.29, "quote_volume": 893.55949, "trades": 32, "taker_buy_volume": 159.26, "taker_buy_quote": 348.00172}, {"ts": 1771508820000, "open": 2.183, "high": 2.189, "low": 2.182, "close": 2.185, "volume": 295.16, "quote_volume": 645.08519, "trades": 46, "taker_buy_volume": 140.7, "taker_buy_quote": 307.68133}, {"ts": 1771508880000, "open": 2.186, "high": 2.191, "low": 2.185, "close": 2.185, "volume": 298.5, "quote_volume": 652.69161, "trades": 30, "taker_buy_volume": 65.69, "taker_buy_quote": 143.80383}, {"ts": 1771508940000, "open": 2.185, "high": 2.186, "low": 2.18, "close": 2.181, "volume": 377.87, "quote_volume": 824.95464, "trades": 32, "taker_buy_volume": 131.06, "taker_buy_quote": 286.30815}, {"ts": 1771509000000, "open": 2.181, "high": 2.189, "low": 2.18, "close": 2.187, "volume": 452.18, "quote_volume": 988.01314, "trades": 62, "taker_buy_volume": 158.79, "taker_buy_quote": 347.00714}, {"ts": 1771509060000, "open": 2.185, "high": 2.19, "low": 2.185, "close": 2.187, "volume": 246.58, "quote_volume": 539.19603, "trades": 33, "taker_buy_volume": 84.16, "taker_buy_quote": 184.1859}, {"ts": 1771509120000, "open": 2.185, "high": 2.188, "low": 2.183, "close": 2.183, "volume": 247.88, "quote_volume": 541.48671, "trades": 37, "taker_buy_volume": 8.29, "taker_buy_quote": 18.13852}, {"ts": 1771509180000, "open": 2.186, "high": 2.192, "low": 2.184, "close": 2.192, "volume": 464.37, "quote_volume": 1015.94432, "trades": 69, "taker_buy_volume": 250.92, "taker_buy_quote": 549.34983}, {"ts": 1771509240000, "open": 2.19, "high": 2.196, "low": 2.189, "close": 2.196, "volume": 309.65, "quote_volume": 678.99812, "trades": 36, "taker_buy_volume": 181.82, "taker_buy_quote": 399.00183}, {"ts": 1771509300000, "open": 2.193, "high": 2.197, "low": 2.188, "close": 2.189, "volume": 314.75, "quote_volume": 689.71574, "trades": 31, "taker_buy_volume": 63.61, "taker_buy_quote": 139.48629}, {"ts": 1771509360000, "open": 2.189, "high": 2.192, "low": 2.187, "close": 2.187, "volume": 299.39, "quote_volume": 655.42225, "trades": 29, "taker_buy_volume": 14.87, "taker_buy_quote": 32.59504}, {"ts": 1771509420000, "open": 2.187, "high": 2.191, "low": 2.186, "close": 2.188, "volume": 353.3, "quote_volume": 772.99111, "trades": 39, "taker_buy_volume": 91.17, "taker_buy_quote": 199.60067}, {"ts": 1771509480000, "open": 2.188, "high": 2.192, "low": 2.186, "close": 2.191, "volume": 437.3, "quote_volume": 957.07519, "trades": 51, "taker_buy_volume": 187.38, "taker_buy_quote": 410.41304}, {"ts": 1771509540000, "open": 2.189, "high": 2.194, "low": 2.187, "close": 2.192, "volume": 412.04, "quote_volume": 902.84575, "trades": 50, "taker_buy_volume": 211.54, "taker_buy_quote": 463.74947}, {"ts": 1771509600000, "open": 2.192, "high": 2.198, "low": 2.191, "close": 2.195, "volume": 367.13, "quote_volume": 805.22044, "trades": 61, "taker_buy_volume": 163.6, "taker_buy_quote": 359.06995}, {"ts": 1771509660000, "open": 2.195, "high": 2.197, "low": 2.193, "close": 2.197, "volume": 390.75, "quote_volume": 857.60891, "trades": 38, "taker_buy_volume": 62.62, "taker_buy_quote": 137.57614}, {"ts": 1771509720000, "open": 2.195, "high": 2.198, "low": 2.191, "close": 2.191, "volume": 366.11, "quote_volume": 803.50634, "trades": 35, "taker_buy_volume": 39.25, "taker_buy_quote": 86.20551}, {"ts": 1771509780000, "open": 2.194, "high": 2.2, "low": 2.193, "close": 2.2, "volume": 566.49, "quote_volume": 1244.32531, "trades": 58, "taker_buy_volume": 413.58, "taker_buy_quote": 908.66126}, {"ts": 1771509840000, "open": 2.196, "high": 2.196, "low": 2.193, "close": 2.193, "volume": 323.97, "quote_volume": 710.89212, "trades": 31, "taker_buy_volume": 50.43, "taker_buy_quote": 110.74428}, {"ts": 1771509900000, "open": 2.194, "high": 2.196, "low": 2.192, "close": 2.194, "volume": 309.77, "quote_volume": 679.28327, "trades": 48, "taker_buy_volume": 37.79, "taker_buy_quote": 82.953}, {"ts": 1771509960000, "open": 2.192, "high": 2.192, "low": 2.189, "close": 2.189, "volume": 144.99, "quote_volume": 317.63753, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510020000, "open": 2.187, "high": 2.199, "low": 2.187, "close": 2.193, "volume": 2888.89, "quote_volume": 6340.42725, "trades": 133, "taker_buy_volume": 2484.96, "taker_buy_quote": 5454.59674}, {"ts": 1771510080000, "open": 2.193, "high": 2.194, "low": 2.19, "close": 2.19, "volume": 384.04, "quote_volume": 842.19128, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 2.19, "high": 2.195, "low": 2.188, "close": 2.188, "volume": 400.63, "quote_volume": 877.6792, "trades": 36, "taker_buy_volume": 90.73, "taker_buy_quote": 199.01552}, {"ts": 1771510200000, "open": 2.188, "high": 2.189, "low": 2.187, "close": 2.187, "volume": 259.53, "quote_volume": 567.8913, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 2.186, "high": 2.187, "low": 2.183, "close": 2.183, "volume": 254.82, "quote_volume": 556.67275, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 2.183, "high": 2.188, "low": 2.182, "close": 2.186, "volume": 495.98, "quote_volume": 1083.52164, "trades": 37, "taker_buy_volume": 212.44, "taker_buy_quote": 464.43449}, {"ts": 1771510380000, "open": 2.186, "high": 2.19, "low": 2.186, "close": 2.186, "volume": 416.23, "quote_volume": 910.58088, "trades": 42, "taker_buy_volume": 163.32, "taker_buy_quote": 357.55938}, {"ts": 1771510440000, "open": 2.186, "high": 2.19, "low": 2.185, "close": 2.185, "volume": 338.39, "quote_volume": 739.92222, "trades": 29, "taker_buy_volume": 67.41, "taker_buy_quote": 147.58361}, {"ts": 1771510500000, "open": 2.186, "high": 2.192, "low": 2.185, "close": 2.192, "volume": 388.19, "quote_volume": 849.31542, "trades": 62, "taker_buy_volume": 208.42, "taker_buy_quote": 456.36055}, {"ts": 1771510560000, "open": 2.19, "high": 2.19, "low": 2.187, "close": 2.19, "volume": 327.43, "quote_volume": 716.68455, "trades": 31, "taker_buy_volume": 76.75, "taker_buy_quote": 168.04257}, {"ts": 1771510620000, "open": 2.188, "high": 2.192, "low": 2.188, "close": 2.189, "volume": 438.58, "quote_volume": 960.44088, "trades": 50, "taker_buy_volume": 241.38, "taker_buy_quote": 528.88522}, {"ts": 1771510680000, "open": 2.189, "high": 2.19, "low": 2.185, "close": 2.187, "volume": 345.17, "quote_volume": 755.14238, "trades": 27, "taker_buy_volume": 172.97, "taker_buy_quote": 378.50775}, {"ts": 1771510740000, "open": 2.186, "high": 2.187, "low": 2.183, "close": 2.184, "volume": 501.33, "quote_volume": 1095.69504, "trades": 42, "taker_buy_volume": 288.67, "taker_buy_quote": 631.19209}, {"ts": 1771510800000, "open": 2.185, "high": 2.191, "low": 2.185, "close": 2.191, "volume": 407.33, "quote_volume": 891.31258, "trades": 60, "taker_buy_volume": 181.45, "taker_buy_quote": 397.3573}, {"ts": 1771510860000, "open": 2.188, "high": 2.19, "low": 2.185, "close": 2.185, "volume": 404.83, "quote_volume": 885.50197, "trades": 30, "taker_buy_volume": 171.51, "taker_buy_quote": 375.29683}, {"ts": 1771510920000, "open": 2.188, "high": 2.192, "low": 2.185, "close": 2.19, "volume": 721.13, "quote_volume": 1578.44917, "trades": 77, "taker_buy_volume": 400.91, "taker_buy_quote": 877.79683}, {"ts": 1771510980000, "open": 2.191, "high": 2.2, "low": 2.191, "close": 2.196, "volume": 583.5, "quote_volume": 1282.16162, "trades": 58, "taker_buy_volume": 385.08, "taker_buy_quote": 846.35401}, {"ts": 1771511040000, "open": 2.196, "high": 2.2, "low": 2.196, "close": 2.196, "volume": 399.44, "quote_volume": 877.7611, "trades": 35, "taker_buy_volume": 162.7, "taker_buy_quote": 357.82084}, {"ts": 1771511100000, "open": 2.195, "high": 2.199, "low": 2.195, "close": 2.196, "volume": 340.45, "quote_volume": 747.83019, "trades": 37, "taker_buy_volume": 70.76, "taker_buy_quote": 155.5759}, {"ts": 1771511160000, "open": 2.191, "high": 2.205, "low": 2.191, "close": 2.205, "volume": 375.55, "quote_volume": 825.35391, "trades": 72, "taker_buy_volume": 280.0, "taker_buy_quote": 615.94026}, {"ts": 1771511220000, "open": 2.204, "high": 2.207, "low": 2.198, "close": 2.198, "volume": 421.01, "quote_volume": 927.4894, "trades": 33, "taker_buy_volume": 196.74, "taker_buy_quote": 433.65876}, {"ts": 1771511280000, "open": 2.198, "high": 2.2, "low": 2.197, "close": 2.199, "volume": 437.46, "quote_volume": 961.59985, "trades": 43, "taker_buy_volume": 136.79, "taker_buy_quote": 300.7016}, {"ts": 1771511340000, "open": 2.2, "high": 2.203, "low": 2.198, "close": 2.198, "volume": 259.34, "quote_volume": 570.4682, "trades": 34, "taker_buy_volume": 28.77, "taker_buy_quote": 63.36665}, {"ts": 1771511400000, "open": 2.2, "high": 2.203, "low": 2.199, "close": 2.2, "volume": 369.24, "quote_volume": 812.67577, "trades": 41, "taker_buy_volume": 139.28, "taker_buy_quote": 306.79548}, {"ts": 1771511460000, "open": 2.2, "high": 2.209, "low": 2.199, "close": 2.203, "volume": 807.56, "quote_volume": 1780.10101, "trades": 101, "taker_buy_volume": 535.89, "taker_buy_quote": 1181.89452}, {"ts": 1771511520000, "open": 2.203, "high": 2.204, "low": 2.197, "close": 2.197, "volume": 480.27, "quote_volume": 1056.95123, "trades": 28, "taker_buy_volume": 137.68, "taker_buy_quote": 303.09656}, {"ts": 1771511580000, "open": 2.2, "high": 2.203, "low": 2.197, "close": 2.202, "volume": 358.83, "quote_volume": 789.33249, "trades": 49, "taker_buy_volume": 157.8, "taker_buy_quote": 347.27375}, {"ts": 1771511640000, "open": 2.2, "high": 2.203, "low": 2.195, "close": 2.2, "volume": 617.49, "quote_volume": 1357.46753, "trades": 67, "taker_buy_volume": 140.17, "taker_buy_quote": 308.23555}, {"ts": 1771511700000, "open": 2.2, "high": 2.204, "low": 2.2, "close": 2.201, "volume": 203.06, "quote_volume": 446.88132, "trades": 35, "taker_buy_volume": 29.86, "taker_buy_quote": 65.75717}, {"ts": 1771511760000, "open": 2.202, "high": 2.205, "low": 2.198, "close": 2.203, "volume": 632.79, "quote_volume": 1392.54828, "trades": 100, "taker_buy_volume": 340.56, "taker_buy_quote": 749.91796}, {"ts": 1771511820000, "open": 2.203, "high": 2.204, "low": 2.201, "close": 2.201, "volume": 262.73, "quote_volume": 578.75747, "trades": 35, "taker_buy_volume": 66.42, "taker_buy_quote": 146.38484}, {"ts": 1771511880000, "open": 2.201, "high": 2.207, "low": 2.2, "close": 2.204, "volume": 351.69, "quote_volume": 774.59068, "trades": 58, "taker_buy_volume": 110.63, "taker_buy_quote": 243.84296}, {"ts": 1771511940000, "open": 2.207, "high": 2.22, "low": 2.207, "close": 2.21, "volume": 1335.48, "quote_volume": 2956.30961, "trades": 99, "taker_buy_volume": 1046.08, "taker_buy_quote": 2315.73143}, {"ts": 1771512000000, "open": 2.21, "high": 2.217, "low": 2.209, "close": 2.216, "volume": 308.32, "quote_volume": 681.93169, "trades": 60, "taker_buy_volume": 91.72, "taker_buy_quote": 203.17253}, {"ts": 1771512060000, "open": 2.214, "high": 2.217, "low": 2.213, "close": 2.213, "volume": 385.36, "quote_volume": 853.4579, "trades": 40, "taker_buy_volume": 188.44, "taker_buy_quote": 417.63335}, {"ts": 1771512120000, "open": 2.213, "high": 2.218, "low": 2.212, "close": 2.216, "volume": 318.6, "quote_volume": 705.55618, "trades": 39, "taker_buy_volume": 101.62, "taker_buy_quote": 225.262}, {"ts": 1771512180000, "open": 2.216, "high": 2.217, "low": 2.212, "close": 2.212, "volume": 279.95, "quote_volume": 620.27786, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512240000, "open": 2.216, "high": 2.22, "low": 2.215, "close": 2.215, "volume": 519.03, "quote_volume": 1151.17534, "trades": 76, "taker_buy_volume": 292.71, "taker_buy_quote": 649.17897}, {"ts": 1771512300000, "open": 2.216, "high": 2.217, "low": 2.21, "close": 2.211, "volume": 282.63, "quote_volume": 626.02232, "trades": 35, "taker_buy_volume": 30.3, "taker_buy_quote": 67.09324}, {"ts": 1771512360000, "open": 2.211, "high": 2.219, "low": 2.209, "close": 2.219, "volume": 487.66, "quote_volume": 1079.20498, "trades": 89, "taker_buy_volume": 270.21, "taker_buy_quote": 598.43705}, {"ts": 1771512420000, "open": 2.219, "high": 2.221, "low": 2.215, "close": 2.218, "volume": 328.03, "quote_volume": 727.67293, "trades": 51, "taker_buy_volume": 105.84, "taker_buy_quote": 234.84543}, {"ts": 1771512480000, "open": 2.217, "high": 2.223, "low": 2.215, "close": 2.223, "volume": 461.53, "quote_volume": 1024.02611, "trades": 60, "taker_buy_volume": 299.23, "taker_buy_quote": 664.28409}, {"ts": 1771512540000, "open": 2.224, "high": 2.225, "low": 2.217, "close": 2.219, "volume": 218.1, "quote_volume": 484.15229, "trades": 43, "taker_buy_volume": 31.56, "taker_buy_quote": 70.15776}, {"ts": 1771512600000, "open": 2.219, "high": 2.222, "low": 2.218, "close": 2.218, "volume": 441.62, "quote_volume": 980.28767, "trades": 61, "taker_buy_volume": 127.22, "taker_buy_quote": 282.61805}, {"ts": 1771512660000, "open": 2.22, "high": 2.226, "low": 2.218, "close": 2.223, "volume": 625.23, "quote_volume": 1389.71016, "trades": 74, "taker_buy_volume": 367.13, "taker_buy_quote": 816.35326}, {"ts": 1771512720000, "open": 2.225, "high": 2.229, "low": 2.224, "close": 2.229, "volume": 271.88, "quote_volume": 605.43501, "trades": 49, "taker_buy_volume": 84.97, "taker_buy_quote": 189.3476}, {"ts": 1771512780000, "open": 2.227, "high": 2.235, "low": 2.225, "close": 2.235, "volume": 532.97, "quote_volume": 1189.01266, "trades": 70, "taker_buy_volume": 363.88, "taker_buy_quote": 812.4098}, {"ts": 1771512840000, "open": 2.234, "high": 2.235, "low": 2.227, "close": 2.227, "volume": 345.16, "quote_volume": 770.20216, "trades": 46, "taker_buy_volume": 26.33, "taker_buy_quote": 58.80875}, {"ts": 1771512900000, "open": 2.229, "high": 2.236, "low": 2.228, "close": 2.236, "volume": 488.12, "quote_volume": 1089.40768, "trades": 82, "taker_buy_volume": 297.82, "taker_buy_quote": 665.042}, {"ts": 1771512960000, "open": 2.234, "high": 2.239, "low": 2.233, "close": 2.235, "volume": 261.83, "quote_volume": 585.36852, "trades": 40, "taker_buy_volume": 111.41, "taker_buy_quote": 249.29841}, {"ts": 1771513020000, "open": 2.237, "high": 2.238, "low": 2.231, "close": 2.234, "volume": 323.11, "quote_volume": 721.70799, "trades": 45, "taker_buy_volume": 104.49, "taker_buy_quote": 233.49282}, {"ts": 1771513080000, "open": 2.232, "high": 2.233, "low": 2.226, "close": 2.227, "volume": 437.9, "quote_volume": 976.30398, "trades": 69, "taker_buy_volume": 99.79, "taker_buy_quote": 222.64728}, {"ts": 1771513140000, "open": 2.231, "high": 2.231, "low": 2.225, "close": 2.225, "volume": 322.16, "quote_volume": 717.55799, "trades": 62, "taker_buy_volume": 59.98, "taker_buy_quote": 133.72917}, {"ts": 1771513200000, "open": 2.229, "high": 2.232, "low": 2.226, "close": 2.23, "volume": 488.59, "quote_volume": 1089.23826, "trades": 74, "taker_buy_volume": 234.27, "taker_buy_quote": 522.61358}, {"ts": 1771513260000, "open": 2.231, "high": 2.238, "low": 2.23, "close": 2.235, "volume": 273.14, "quote_volume": 610.63537, "trades": 51, "taker_buy_volume": 110.81, "taker_buy_quote": 247.92483}, {"ts": 1771513320000, "open": 2.235, "high": 2.235, "low": 2.23, "close": 2.233, "volume": 347.2, "quote_volume": 775.15848, "trades": 57, "taker_buy_volume": 89.7, "taker_buy_quote": 200.37577}, {"ts": 1771513380000, "open": 2.233, "high": 2.246, "low": 2.232, "close": 2.246, "volume": 407.4, "quote_volume": 911.94317, "trades": 90, "taker_buy_volume": 299.25, "taker_buy_quote": 670.22955}, {"ts": 1771513440000, "open": 2.246, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 194.95, "quote_volume": 437.43414, "trades": 39, "taker_buy_volume": 4.07, "taker_buy_quote": 9.14122}, {"ts": 1771513500000, "open": 2.242, "high": 2.248, "low": 2.241, "close": 2.247, "volume": 428.01, "quote_volume": 960.65069, "trades": 84, "taker_buy_volume": 171.21, "taker_buy_quote": 384.53944}, {"ts": 1771513560000, "open": 2.244, "high": 2.247, "low": 2.241, "close": 2.243, "volume": 332.84, "quote_volume": 746.75322, "trades": 68, "taker_buy_volume": 52.82, "taker_buy_quote": 118.6403}, {"ts": 1771513620000, "open": 2.245, "high": 2.246, "low": 2.241, "close": 2.242, "volume": 323.33, "quote_volume": 725.3356, "trades": 66, "taker_buy_volume": 57.43, "taker_buy_quote": 128.95677}, {"ts": 1771513680000, "open": 2.242, "high": 2.245, "low": 2.236, "close": 2.238, "volume": 361.66, "quote_volume": 809.73378, "trades": 68, "taker_buy_volume": 37.09, "taker_buy_quote": 83.1108}, {"ts": 1771513740000, "open": 2.239, "high": 2.24, "low": 2.23, "close": 2.23, "volume": 2155.12, "quote_volume": 4822.21136, "trades": 76, "taker_buy_volume": 664.68, "taker_buy_quote": 1485.86908}, {"ts": 1771513800000, "open": 2.233, "high": 2.238, "low": 2.231, "close": 2.235, "volume": 486.74, "quote_volume": 1087.45736, "trades": 43, "taker_buy_volume": 258.55, "taker_buy_quote": 577.64574}, {"ts": 1771513860000, "open": 2.236, "high": 2.237, "low": 2.228, "close": 2.23, "volume": 578.68, "quote_volume": 1292.30894, "trades": 70, "taker_buy_volume": 257.41, "taker_buy_quote": 575.19906}, {"ts": 1771513920000, "open": 2.231, "high": 2.235, "low": 2.226, "close": 2.226, "volume": 280.36, "quote_volume": 625.52739, "trades": 46, "taker_buy_volume": 59.26, "taker_buy_quote": 132.40186}, {"ts": 1771513980000, "open": 2.225, "high": 2.233, "low": 2.224, "close": 2.233, "volume": 321.11, "quote_volume": 715.15233, "trades": 46, "taker_buy_volume": 52.27, "taker_buy_quote": 116.54571}, {"ts": 1771514040000, "open": 2.229, "high": 2.23, "low": 2.224, "close": 2.228, "volume": 315.82, "quote_volume": 703.30579, "trades": 45, "taker_buy_volume": 48.27, "taker_buy_quote": 107.54267}, {"ts": 1771514100000, "open": 2.228, "high": 2.234, "low": 2.226, "close": 2.233, "volume": 496.12, "quote_volume": 1106.1754, "trades": 64, "taker_buy_volume": 225.6, "taker_buy_quote": 502.9869}, {"ts": 1771514160000, "open": 2.233, "high": 2.238, "low": 2.231, "close": 2.234, "volume": 444.32, "quote_volume": 992.16294, "trades": 44, "taker_buy_volume": 44.91, "taker_buy_quote": 100.44752}, {"ts": 1771514220000, "open": 2.238, "high": 2.243, "low": 2.235, "close": 2.239, "volume": 490.11, "quote_volume": 1097.26699, "trades": 69, "taker_buy_volume": 265.62, "taker_buy_quote": 594.928}, {"ts": 1771514280000, "open": 2.242, "high": 2.242, "low": 2.236, "close": 2.237, "volume": 274.48, "quote_volume": 614.32198, "trades": 53, "taker_buy_volume": 28.51, "taker_buy_quote": 63.89088}, {"ts": 1771514340000, "open": 2.238, "high": 2.248, "low": 2.237, "close": 2.244, "volume": 369.64, "quote_volume": 828.8902, "trades": 64, "taker_buy_volume": 133.74, "taker_buy_quote": 300.17292}, {"ts": 1771514400000, "open": 2.244, "high": 2.246, "low": 2.244, "close": 2.245, "volume": 208.84, "quote_volume": 468.83699, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 2.249, "high": 2.25, "low": 2.24, "close": 2.24, "volume": 329.71, "quote_volume": 739.93661, "trades": 61, "taker_buy_volume": 87.95, "taker_buy_quote": 197.51293}, {"ts": 1771514520000, "open": 2.241, "high": 2.244, "low": 2.236, "close": 2.236, "volume": 392.83, "quote_volume": 880.05384, "trades": 67, "taker_buy_volume": 90.1, "taker_buy_quote": 202.10075}, {"ts": 1771514580000, "open": 2.238, "high": 2.245, "low": 2.236, "close": 2.239, "volume": 389.57, "quote_volume": 873.36343, "trades": 48, "taker_buy_volume": 169.43, "taker_buy_quote": 380.11241}, {"ts": 1771514640000, "open": 2.24, "high": 2.269, "low": 2.24, "close": 2.266, "volume": 2033.89, "quote_volume": 4600.47443, "trades": 133, "taker_buy_volume": 1031.64, "taker_buy_quote": 2332.37863}, {"ts": 1771514700000, "open": 2.266, "high": 2.27, "low": 2.26, "close": 2.262, "volume": 1332.92, "quote_volume": 3019.60654, "trades": 74, "taker_buy_volume": 272.79, "taker_buy_quote": 617.75554}, {"ts": 1771514760000, "open": 2.261, "high": 2.27, "low": 2.257, "close": 2.257, "volume": 1770.83, "quote_volume": 4010.84531, "trades": 126, "taker_buy_volume": 210.9, "taker_buy_quote": 477.41064}, {"ts": 1771514820000, "open": 2.258, "high": 2.266, "low": 2.257, "close": 2.262, "volume": 801.86, "quote_volume": 1813.44892, "trades": 70, "taker_buy_volume": 564.86, "taker_buy_quote": 1277.54699}, {"ts": 1771514880000, "open": 2.264, "high": 2.269, "low": 2.26, "close": 2.265, "volume": 946.25, "quote_volume": 2142.76704, "trades": 93, "taker_buy_volume": 682.89, "taker_buy_quote": 1546.45073}, {"ts": 1771514940000, "open": 2.265, "high": 2.269, "low": 2.261, "close": 2.269, "volume": 251.01, "quote_volume": 568.52239, "trades": 49, "taker_buy_volume": 28.27, "taker_buy_quote": 64.06464}, {"ts": 1771515000000, "open": 2.269, "high": 2.274, "low": 2.267, "close": 2.269, "volume": 571.16, "quote_volume": 1296.70766, "trades": 86, "taker_buy_volume": 64.54, "taker_buy_quote": 146.6765}, {"ts": 1771515060000, "open": 2.27, "high": 2.275, "low": 2.268, "close": 2.268, "volume": 381.97, "quote_volume": 867.0845, "trades": 82, "taker_buy_volume": 29.21, "taker_buy_quote": 66.40984}, {"ts": 1771515120000, "open": 2.273, "high": 2.279, "low": 2.268, "close": 2.279, "volume": 815.84, "quote_volume": 1855.41668, "trades": 82, "taker_buy_volume": 544.74, "taker_buy_quote": 1239.51379}, {"ts": 1771515180000, "open": 2.277, "high": 2.285, "low": 2.277, "close": 2.285, "volume": 320.09, "quote_volume": 729.53967, "trades": 48, "taker_buy_volume": 60.64, "taker_buy_quote": 138.41731}, {"ts": 1771515240000, "open": 2.281, "high": 2.285, "low": 2.281, "close": 2.285, "volume": 281.6, "quote_volume": 642.35288, "trades": 29, "taker_buy_volume": 5.82, "taker_buy_quote": 13.2987}, {"ts": 1771515300000, "open": 2.283, "high": 2.29, "low": 2.281, "close": 2.288, "volume": 870.18, "quote_volume": 1989.01358, "trades": 107, "taker_buy_volume": 226.73, "taker_buy_quote": 518.33048}, {"ts": 1771515360000, "open": 2.285, "high": 2.302, "low": 2.284, "close": 2.298, "volume": 2235.37, "quote_volume": 5129.04235, "trades": 144, "taker_buy_volume": 1814.68, "taker_buy_quote": 4163.4944}, {"ts": 1771515420000, "open": 2.299, "high": 2.3, "low": 2.296, "close": 2.296, "volume": 132.45, "quote_volume": 304.24327, "trades": 21, "taker_buy_volume": 14.2, "taker_buy_quote": 32.65047}, {"ts": 1771515480000, "open": 2.297, "high": 2.309, "low": 2.297, "close": 2.309, "volume": 1257.69, "quote_volume": 2899.08423, "trades": 31, "taker_buy_volume": 723.93, "taker_buy_quote": 1668.76828}, {"ts": 1771515540000, "open": 2.309, "high": 2.309, "low": 2.298, "close": 2.298, "volume": 366.63, "quote_volume": 844.53472, "trades": 5, "taker_buy_volume": 174.38, "taker_buy_quote": 402.64342}, {"ts": 1771515600000, "open": 2.296, "high": 2.296, "low": 2.287, "close": 2.291, "volume": 796.06, "quote_volume": 1822.50055, "trades": 22, "taker_buy_volume": 467.01, "taker_buy_quote": 1069.64903}, {"ts": 1771515660000, "open": 2.294, "high": 2.302, "low": 2.293, "close": 2.299, "volume": 249.02, "quote_volume": 571.94764, "trades": 8, "taker_buy_volume": 117.81, "taker_buy_quote": 270.29374}, {"ts": 1771515720000, "open": 2.295, "high": 2.295, "low": 2.285, "close": 2.285, "volume": 648.03, "quote_volume": 1484.60193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515780000, "open": 2.289, "high": 2.291, "low": 2.289, "close": 2.29, "volume": 369.48, "quote_volume": 845.95732, "trades": 6, "taker_buy_volume": 174.21, "taker_buy_quote": 398.76669}, {"ts": 1771515840000, "open": 2.291, "high": 2.292, "low": 2.291, "close": 2.292, "volume": 200.3, "quote_volume": 458.90605, "trades": 8, "taker_buy_volume": 172.79, "taker_buy_quote": 395.86189}, {"ts": 1771515900000, "open": 2.292, "high": 2.292, "low": 2.29, "close": 2.29, "volume": 485.32, "quote_volume": 1111.63137, "trades": 7, "taker_buy_volume": 57.66, "taker_buy_quote": 132.15672}, {"ts": 1771515960000, "open": 2.292, "high": 2.294, "low": 2.292, "close": 2.294, "volume": 179.04, "quote_volume": 410.3767, "trades": 6, "taker_buy_volume": 179.04, "taker_buy_quote": 410.3767}, {"ts": 1771516020000, "open": 2.294, "high": 2.296, "low": 2.293, "close": 2.296, "volume": 277.65, "quote_volume": 636.90021, "trades": 12, "taker_buy_volume": 92.02, "taker_buy_quote": 211.06926}, {"ts": 1771516080000, "open": 2.292, "high": 2.293, "low": 2.288, "close": 2.288, "volume": 941.59, "quote_volume": 2158.51759, "trades": 15, "taker_buy_volume": 200.94, "taker_buy_quote": 460.55448}, {"ts": 1771516140000, "open": 2.288, "high": 2.288, "low": 2.282, "close": 2.282, "volume": 834.34, "quote_volume": 1907.65901, "trades": 23, "taker_buy_volume": 384.29, "taker_buy_quote": 878.73681}, {"ts": 1771516200000, "open": 2.286, "high": 2.289, "low": 2.285, "close": 2.285, "volume": 378.51, "quote_volume": 865.38969, "trades": 25, "taker_buy_volume": 283.73, "taker_buy_quote": 648.79811}, {"ts": 1771516260000, "open": 2.286, "high": 2.29, "low": 2.286, "close": 2.29, "volume": 59.58, "quote_volume": 136.35269, "trades": 7, "taker_buy_volume": 59.58, "taker_buy_quote": 136.35269}, {"ts": 1771516320000, "open": 2.29, "high": 2.292, "low": 2.289, "close": 2.292, "volume": 310.67, "quote_volume": 711.47448, "trades": 5, "taker_buy_volume": 130.84, "taker_buy_quote": 299.67067}, {"ts": 1771516380000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 40.03, "quote_volume": 91.58864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 2.288, "high": 2.29, "low": 2.288, "close": 2.29, "volume": 127.94, "quote_volume": 292.9228, "trades": 6, "taker_buy_volume": 127.94, "taker_buy_quote": 292.9228}, {"ts": 1771516560000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 47.9, "quote_volume": 109.691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516620000, "open": 2.29, "high": 2.29, "low": 2.287, "close": 2.287, "volume": 74.3, "quote_volume": 170.09188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516740000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516800000, "open": 2.286, "high": 2.286, "low": 2.285, "close": 2.285, "volume": 67.05, "quote_volume": 153.24918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516860000, "open": 2.288, "high": 2.288, "low": 2.286, "close": 2.286, "volume": 199.34, "quote_volume": 456.03742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516920000, "open": 2.28, "high": 2.28, "low": 2.278, "close": 2.278, "volume": 23.72, "quote_volume": 54.0462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516980000, "open": 2.277, "high": 2.287, "low": 2.277, "close": 2.287, "volume": 434.49, "quote_volume": 991.15882, "trades": 10, "taker_buy_volume": 415.65, "taker_buy_quote": 948.22654}, {"ts": 1771517040000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 2.62, "quote_volume": 5.98146, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 5.98146}, {"ts": 1771517160000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517220000, "open": 2.274, "high": 2.274, "low": 2.273, "close": 2.274, "volume": 83.21, "quote_volume": 189.14681, "trades": 5, "taker_buy_volume": 10.16, "taker_buy_quote": 23.09876}, {"ts": 1771517280000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517340000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 5.08, "quote_volume": 11.57732, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.57732}, {"ts": 1771517400000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517460000, "open": 2.28, "high": 2.28, "low": 2.279, "close": 2.279, "volume": 310.14, "quote_volume": 707.11466, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517520000, "open": 2.276, "high": 2.278, "low": 2.276, "close": 2.278, "volume": 9.26, "quote_volume": 21.08188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517580000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 236.31, "quote_volume": 538.31418, "trades": 7, "taker_buy_volume": 178.38, "taker_buy_quote": 406.34964}, {"ts": 1771517640000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517700000, "open": 2.279, "high": 2.28, "low": 2.279, "close": 2.28, "volume": 10.16, "quote_volume": 23.15972, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 23.15972}, {"ts": 1771517760000, "open": 2.283, "high": 2.286, "low": 2.283, "close": 2.286, "volume": 71.29, "quote_volume": 162.90846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517820000, "open": 2.284, "high": 2.286, "low": 2.282, "close": 2.282, "volume": 429.77, "quote_volume": 981.87403, "trades": 12, "taker_buy_volume": 184.59, "taker_buy_quote": 421.59482}, {"ts": 1771517880000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 18.0, "quote_volume": 41.238, "trades": 3, "taker_buy_volume": 6.71, "taker_buy_quote": 15.37261}, {"ts": 1771517940000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 18.9, "quote_volume": 43.2432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518060000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 179.04, "quote_volume": 408.03216, "trades": 2, "taker_buy_volume": 179.04, "taker_buy_quote": 408.03216}, {"ts": 1771518120000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518180000, "open": 2.279, "high": 2.279, "low": 2.273, "close": 2.274, "volume": 834.84, "quote_volume": 1901.51242, "trades": 15, "taker_buy_volume": 30.84, "taker_buy_quote": 70.10937}, {"ts": 1771518240000, "open": 2.273, "high": 2.275, "low": 2.269, "close": 2.275, "volume": 587.6, "quote_volume": 1334.62322, "trades": 19, "taker_buy_volume": 455.82, "taker_buy_quote": 1035.24858}, {"ts": 1771518300000, "open": 2.275, "high": 2.276, "low": 2.275, "close": 2.276, "volume": 30.68, "quote_volume": 69.8226, "trades": 2, "taker_buy_volume": 30.68, "taker_buy_quote": 69.8226}, {"ts": 1771518360000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518420000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518480000, "open": 2.272, "high": 2.273, "low": 2.271, "close": 2.271, "volume": 232.87, "quote_volume": 529.06934, "trades": 6, "taker_buy_volume": 5.08, "taker_buy_quote": 11.54684}, {"ts": 1771518540000, "open": 2.27, "high": 2.27, "low": 2.269, "close": 2.269, "volume": 60.26, "quote_volume": 136.78596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518600000, "open": 2.27, "high": 2.273, "low": 2.27, "close": 2.273, "volume": 184.05, "quote_volume": 418.32533, "trades": 3, "taker_buy_volume": 184.05, "taker_buy_quote": 418.32533}, {"ts": 1771518660000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518720000, "open": 2.276, "high": 2.28, "low": 2.276, "close": 2.28, "volume": 20.32, "quote_volume": 46.29404, "trades": 4, "taker_buy_volume": 20.32, "taker_buy_quote": 46.29404}, {"ts": 1771518780000, "open": 2.278, "high": 2.278, "low": 2.277, "close": 2.277, "volume": 195.79, "quote_volume": 446.00524, "trades": 4, "taker_buy_volume": 4.38, "taker_buy_quote": 9.97326}, {"ts": 1771518840000, "open": 2.277, "high": 2.28, "low": 2.277, "close": 2.28, "volume": 180.38, "quote_volume": 410.74485, "trades": 5, "taker_buy_volume": 180.38, "taker_buy_quote": 410.74485}, {"ts": 1771518900000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518960000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 37.92, "quote_volume": 86.19216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 23.95, "quote_volume": 54.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519080000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519140000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 4.38, "quote_volume": 9.95136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519200000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 72.18, "quote_volume": 164.28168, "trades": 6, "taker_buy_volume": 45.01, "taker_buy_quote": 102.44276}, {"ts": 1771519260000, "open": 2.275, "high": 2.275, "low": 2.272, "close": 2.272, "volume": 271.07, "quote_volume": 616.67039, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519320000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 23.95, "quote_volume": 54.4623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519380000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519440000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 18.0, "quote_volume": 40.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519500000, "open": 2.268, "high": 2.268, "low": 2.267, "close": 2.267, "volume": 7.46, "quote_volume": 16.91827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 2.265, "high": 2.265, "low": 2.264, "close": 2.264, "volume": 44.67, "quote_volume": 101.14123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519620000, "open": 2.264, "high": 2.268, "low": 2.264, "close": 2.266, "volume": 310.31, "quote_volume": 703.48676, "trades": 7, "taker_buy_volume": 310.31, "taker_buy_quote": 703.48676}, {"ts": 1771519680000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519740000, "open": 2.264, "high": 2.267, "low": 2.264, "close": 2.267, "volume": 99.38, "quote_volume": 225.15943, "trades": 4, "taker_buy_volume": 99.38, "taker_buy_quote": 225.15943}, {"ts": 1771519800000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 2.61, "quote_volume": 5.91165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519860000, "open": 2.262, "high": 2.262, "low": 2.262, "close": 2.262, "volume": 4.59, "quote_volume": 10.38258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519920000, "open": 2.262, "high": 2.263, "low": 2.262, "close": 2.263, "volume": 61.4, "quote_volume": 138.90319, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 138.90319}, {"ts": 1771519980000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520040000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520100000, "open": 2.264, "high": 2.266, "low": 2.262, "close": 2.266, "volume": 1044.68, "quote_volume": 2363.23775, "trades": 11, "taker_buy_volume": 548.16, "taker_buy_quote": 1239.94856}, {"ts": 1771520160000, "open": 2.259, "high": 2.259, "low": 2.258, "close": 2.258, "volume": 21.05, "quote_volume": 47.53611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 2.256, "high": 2.256, "low": 2.253, "close": 2.253, "volume": 37.18, "quote_volume": 83.7861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 2.257, "high": 2.257, "low": 2.256, "close": 2.256, "volume": 175.49, "quote_volume": 395.90987, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 9.99851}, {"ts": 1771520340000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520400000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 4.66, "quote_volume": 10.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 2.252, "high": 2.255, "low": 2.248, "close": 2.248, "volume": 1343.49, "quote_volume": 3021.36952, "trades": 28, "taker_buy_volume": 69.26, "taker_buy_quote": 155.83554}, {"ts": 1771520520000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.247, "volume": 25.49, "quote_volume": 57.29109, "trades": 3, "taker_buy_volume": 20.14, "taker_buy_quote": 45.26964}, {"ts": 1771520580000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520700000, "open": 2.248, "high": 2.248, "low": 2.242, "close": 2.245, "volume": 102.21, "quote_volume": 229.63766, "trades": 8, "taker_buy_volume": 24.04, "taker_buy_quote": 53.97996}, {"ts": 1771520760000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520820000, "open": 2.245, "high": 2.245, "low": 2.245, "close": 2.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520880000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 3.62, "quote_volume": 8.11604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520940000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 5.08, "quote_volume": 11.39444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521000000, "open": 2.242, "high": 2.243, "low": 2.242, "close": 2.243, "volume": 180.24, "quote_volume": 404.27324, "trades": 2, "taker_buy_volume": 180.24, "taker_buy_quote": 404.27324}, {"ts": 1771521060000, "open": 2.247, "high": 2.249, "low": 2.247, "close": 2.249, "volume": 10.16, "quote_volume": 22.83968, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.83968}, {"ts": 1771521120000, "open": 2.252, "high": 2.261, "low": 2.252, "close": 2.261, "volume": 635.17, "quote_volume": 1433.1499, "trades": 26, "taker_buy_volume": 553.88, "taker_buy_quote": 1249.71246}, {"ts": 1771521180000, "open": 2.264, "high": 2.267, "low": 2.256, "close": 2.256, "volume": 644.32, "quote_volume": 1455.40725, "trades": 41, "taker_buy_volume": 52.4, "taker_buy_quote": 118.7235}, {"ts": 1771521240000, "open": 2.258, "high": 2.265, "low": 2.258, "close": 2.265, "volume": 285.96, "quote_volume": 646.07177, "trades": 13, "taker_buy_volume": 285.96, "taker_buy_quote": 646.07177}, {"ts": 1771521300000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "open": 2.262, "high": 2.267, "low": 2.262, "close": 2.265, "volume": 609.2, "quote_volume": 1378.88959, "trades": 20, "taker_buy_volume": 516.55, "taker_buy_quote": 1169.03734}, {"ts": 1771521420000, "open": 2.266, "high": 2.274, "low": 2.266, "close": 2.271, "volume": 141.05, "quote_volume": 320.22419, "trades": 11, "taker_buy_volume": 112.62, "taker_buy_quote": 255.63566}, {"ts": 1771521480000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521540000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521600000, "open": 2.272, "high": 2.277, "low": 2.27, "close": 2.276, "volume": 749.8, "quote_volume": 1703.6073, "trades": 22, "taker_buy_volume": 434.4, "taker_buy_quote": 987.0185}, {"ts": 1771521660000, "open": 2.278, "high": 2.278, "low": 2.276, "close": 2.276, "volume": 16.99, "quote_volume": 38.6794, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 11.57224}, {"ts": 1771521720000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 9.13, "quote_volume": 20.76162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521780000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521840000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 2.271, "high": 2.271, "low": 2.265, "close": 2.265, "volume": 145.87, "quote_volume": 331.07207, "trades": 10, "taker_buy_volume": 16.49, "taker_buy_quote": 37.39932}, {"ts": 1771521960000, "open": 2.263, "high": 2.266, "low": 2.263, "close": 2.265, "volume": 24.89, "quote_volume": 56.37636, "trades": 6, "taker_buy_volume": 24.89, "taker_buy_quote": 56.37636}, {"ts": 1771522020000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 2.259, "high": 2.26, "low": 2.254, "close": 2.258, "volume": 1517.84, "quote_volume": 3426.89223, "trades": 50, "taker_buy_volume": 365.62, "taker_buy_quote": 825.59107}, {"ts": 1771522140000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 2.259, "high": 2.259, "low": 2.254, "close": 2.254, "volume": 10.16, "quote_volume": 22.92604, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.92604}, {"ts": 1771522260000, "open": 2.253, "high": 2.254, "low": 2.25, "close": 2.254, "volume": 24.61, "quote_volume": 55.42376, "trades": 6, "taker_buy_volume": 5.08, "taker_buy_quote": 11.45032}, {"ts": 1771522320000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522440000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522500000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.08, "quote_volume": 11.44016, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44016}, {"ts": 1771522560000, "open": 2.253, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 12.36, "quote_volume": 27.84516, "trades": 3, "taker_buy_volume": 10.06, "taker_buy_quote": 22.67016}, {"ts": 1771522620000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771522680000, "open": 2.247, "high": 2.248, "low": 2.247, "close": 2.248, "volume": 13.68, "quote_volume": 30.74404, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 11.41984}, {"ts": 1771522740000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522800000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771522860000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 4.66, "quote_volume": 10.48966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522920000, "open": 2.254, "high": 2.255, "low": 2.254, "close": 2.255, "volume": 10.16, "quote_volume": 22.90572, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.90572}, {"ts": 1771522980000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523040000, "open": 2.254, "high": 2.254, "low": 2.253, "close": 2.253, "volume": 27.74, "quote_volume": 62.51044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.08, "quote_volume": 11.44016, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44016}, {"ts": 1771523160000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523220000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.08, "quote_volume": 11.44016, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44016}, {"ts": 1771523280000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 5.08, "quote_volume": 11.42492, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.42492}, {"ts": 1771523340000, "open": 2.244, "high": 2.244, "low": 2.244, "close": 2.244, "volume": 8.32, "quote_volume": 18.67008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523400000, "open": 2.241, "high": 2.242, "low": 2.239, "close": 2.242, "volume": 16.31, "quote_volume": 36.54271, "trades": 6, "taker_buy_volume": 5.08, "taker_buy_quote": 11.38936}, {"ts": 1771523460000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523580000, "open": 2.238, "high": 2.238, "low": 2.236, "close": 2.236, "volume": 12.55, "quote_volume": 28.07182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523640000, "open": 2.235, "high": 2.235, "low": 2.232, "close": 2.234, "volume": 75.57, "quote_volume": 168.70112, "trades": 8, "taker_buy_volume": 5.08, "taker_buy_quote": 11.34872}, {"ts": 1771523700000, "open": 2.238, "high": 2.242, "low": 2.238, "close": 2.242, "volume": 787.89, "quote_volume": 1764.96093, "trades": 11, "taker_buy_volume": 787.89, "taker_buy_quote": 1764.96093}, {"ts": 1771523760000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 5.08, "quote_volume": 11.3792, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.3792}, {"ts": 1771523820000, "open": 2.238, "high": 2.243, "low": 2.238, "close": 2.241, "volume": 125.4, "quote_volume": 280.86902, "trades": 13, "taker_buy_volume": 118.72, "taker_buy_quote": 265.89914}, {"ts": 1771523880000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 42.01, "quote_volume": 94.22843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523940000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524000000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 2.245, "high": 2.245, "low": 2.244, "close": 2.244, "volume": 294.86, "quote_volume": 661.87343, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 2.243, "high": 2.247, "low": 2.243, "close": 2.246, "volume": 1134.21, "quote_volume": 2546.53419, "trades": 26, "taker_buy_volume": 1078.02, "taker_buy_quote": 2420.33145}, {"ts": 1771524180000, "open": 2.248, "high": 2.252, "low": 2.248, "close": 2.252, "volume": 53.29, "quote_volume": 119.87065, "trades": 5, "taker_buy_volume": 53.29, "taker_buy_quote": 119.87065}, {"ts": 1771524240000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524300000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.08, "quote_volume": 11.44016, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44016}, {"ts": 1771524360000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 6.31, "quote_volume": 14.22905, "trades": 1, "taker_buy_volume": 6.31, "taker_buy_quote": 14.22905}, {"ts": 1771524420000, "open": 2.258, "high": 2.259, "low": 2.258, "close": 2.259, "volume": 12.77, "quote_volume": 28.83974, "trades": 2, "taker_buy_volume": 12.77, "taker_buy_quote": 28.83974}, {"ts": 1771524480000, "open": 2.258, "high": 2.258, "low": 2.257, "close": 2.257, "volume": 215.7, "quote_volume": 486.85347, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524540000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524600000, "open": 2.255, "high": 2.255, "low": 2.254, "close": 2.254, "volume": 77.76, "quote_volume": 175.31148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524660000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 5.08, "quote_volume": 11.46556, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46556}, {"ts": 1771524720000, "open": 2.259, "high": 2.261, "low": 2.259, "close": 2.261, "volume": 11.27, "quote_volume": 25.47131, "trades": 2, "taker_buy_volume": 11.27, "taker_buy_quote": 25.47131}, {"ts": 1771524780000, "open": 2.261, "high": 2.264, "low": 2.261, "close": 2.264, "volume": 44.0, "quote_volume": 99.60076, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 99.60076}, {"ts": 1771524840000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 43.97, "quote_volume": 99.54808, "trades": 8, "taker_buy_volume": 43.97, "taker_buy_quote": 99.54808}, {"ts": 1771524900000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 26.54, "quote_volume": 60.08656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524960000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525020000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525080000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 5.08, "quote_volume": 11.46048, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46048}, {"ts": 1771525140000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 10.16, "quote_volume": 22.9108, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.9108}, {"ts": 1771525200000, "open": 2.254, "high": 2.255, "low": 2.253, "close": 2.254, "volume": 630.65, "quote_volume": 1421.46722, "trades": 15, "taker_buy_volume": 48.75, "taker_buy_quote": 109.88238}, {"ts": 1771525260000, "open": 2.254, "high": 2.257, "low": 2.254, "close": 2.257, "volume": 5.81, "quote_volume": 13.1036, "trades": 2, "taker_buy_volume": 5.81, "taker_buy_quote": 13.1036}, {"ts": 1771525320000, "open": 2.254, "high": 2.254, "low": 2.252, "close": 2.252, "volume": 192.19, "quote_volume": 432.99246, "trades": 6, "taker_buy_volume": 169.47, "taker_buy_quote": 381.82099}, {"ts": 1771525380000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525440000, "open": 2.255, "high": 2.261, "low": 2.255, "close": 2.261, "volume": 260.01, "quote_volume": 586.68711, "trades": 18, "taker_buy_volume": 249.34, "taker_buy_quote": 562.61559}, {"ts": 1771525500000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 5.08, "quote_volume": 11.48588, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.48588}, {"ts": 1771525560000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525620000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525860000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 2.265, "high": 2.266, "low": 2.263, "close": 2.266, "volume": 104.6, "quote_volume": 236.90315, "trades": 10, "taker_buy_volume": 104.6, "taker_buy_quote": 236.90315}, {"ts": 1771525980000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 5.08, "quote_volume": 11.47572, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.47572}, {"ts": 1771526040000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 38.88, "quote_volume": 87.71328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "open": 2.258, "high": 2.259, "low": 2.258, "close": 2.259, "volume": 10.16, "quote_volume": 22.94636, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.94636}, {"ts": 1771526160000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526220000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 5.08, "quote_volume": 11.45032, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.45032}, {"ts": 1771526400000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 5.08, "quote_volume": 11.46048, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46048}, {"ts": 1771526460000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 4.75, "quote_volume": 10.71125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526520000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 5.08, "quote_volume": 11.46556, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46556}, {"ts": 1771526580000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 5.08, "quote_volume": 11.46048, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46048}, {"ts": 1771526640000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526760000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526820000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 2.259, "high": 2.259, "low": 2.258, "close": 2.258, "volume": 10.16, "quote_volume": 22.94636, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.94636}, {"ts": 1771526940000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 5.08, "quote_volume": 11.47064, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.47064}, {"ts": 1771527120000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 5.08, "quote_volume": 11.4554, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.4554}, {"ts": 1771527180000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527240000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527360000, "open": 2.254, "high": 2.257, "low": 2.254, "close": 2.257, "volume": 10.15, "quote_volume": 22.89331, "trades": 2, "taker_buy_volume": 10.15, "taker_buy_quote": 22.89331}, {"ts": 1771527420000, "open": 2.253, "high": 2.254, "low": 2.253, "close": 2.253, "volume": 120.16, "quote_volume": 270.76213, "trades": 5, "taker_buy_volume": 120.16, "taker_buy_quote": 270.76213}, {"ts": 1771527480000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 5.08, "quote_volume": 11.45032, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.45032}, {"ts": 1771527540000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 5.08, "quote_volume": 11.4554, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.4554}, {"ts": 1771527600000, "open": 2.259, "high": 2.26, "low": 2.255, "close": 2.255, "volume": 68.96, "quote_volume": 155.78427, "trades": 3, "taker_buy_volume": 68.96, "taker_buy_quote": 155.78427}, {"ts": 1771527660000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 10.16, "quote_volume": 22.90064, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 22.90064}, {"ts": 1771527720000, "open": 2.254, "high": 2.255, "low": 2.253, "close": 2.253, "volume": 68.07, "quote_volume": 153.41066, "trades": 7, "taker_buy_volume": 31.79, "taker_buy_quote": 71.67182}, {"ts": 1771527780000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 50.08, "quote_volume": 112.83024, "trades": 3, "taker_buy_volume": 50.08, "taker_buy_quote": 112.83024}, {"ts": 1771527840000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 15.14, "quote_volume": 34.15584, "trades": 3, "taker_buy_volume": 15.14, "taker_buy_quote": 34.15584}, {"ts": 1771527900000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 5.08, "quote_volume": 11.45032, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.45032}, {"ts": 1771527960000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 2.253, "high": 2.259, "low": 2.253, "close": 2.259, "volume": 71.16, "quote_volume": 160.67599, "trades": 13, "taker_buy_volume": 49.05, "taker_buy_quote": 110.7295}, {"ts": 1771528080000, "open": 2.259, "high": 2.259, "low": 2.259, "close": 2.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528140000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 5.08, "quote_volume": 11.46556, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.46556}, {"ts": 1771528200000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771528320000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 9.64, "quote_volume": 21.70928, "trades": 2, "taker_buy_volume": 9.64, "taker_buy_quote": 21.70928}, {"ts": 1771528380000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771528440000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 2.247, "high": 2.247, "low": 2.246, "close": 2.246, "volume": 11.98, "quote_volume": 26.91208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 38.01, "quote_volume": 85.44648, "trades": 7, "taker_buy_volume": 38.01, "taker_buy_quote": 85.44648}, {"ts": 1771528680000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771528740000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771528800000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528860000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 5.08, "quote_volume": 11.44524, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44524}, {"ts": 1771528980000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 5.08, "quote_volume": 11.4554, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.4554}, {"ts": 1771529100000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771529280000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529400000, "open": 2.248, "high": 2.249, "low": 2.248, "close": 2.249, "volume": 21.94, "quote_volume": 49.33798, "trades": 5, "taker_buy_volume": 21.94, "taker_buy_quote": 49.33798}, {"ts": 1771529460000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 45.01, "quote_volume": 101.22749, "trades": 2, "taker_buy_volume": 45.01, "taker_buy_quote": 101.22749}, {"ts": 1771529580000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771529700000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 5.08, "quote_volume": 11.43, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 11.43}, {"ts": 1771529820000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 5.08, "quote_volume": 11.44016, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44016}, {"ts": 1771529880000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 5.08, "quote_volume": 11.44524, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.44524}, {"ts": 1771529940000, "open": 2.253, "high": 2.253, "low": 2.253, "close": 2.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "open": 2.256, "high": 2.257, "low": 2.256, "close": 2.257, "volume": 51.23, "quote_volume": 115.5811, "trades": 3, "taker_buy_volume": 45.01, "taker_buy_quote": 101.54256}, {"ts": 1771530060000, "open": 2.261, "high": 2.266, "low": 2.261, "close": 2.266, "volume": 515.55, "quote_volume": 1166.7159, "trades": 10, "taker_buy_volume": 515.55, "taker_buy_quote": 1166.7159}, {"ts": 1771530120000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 5.99, "quote_volume": 13.57933, "trades": 1, "taker_buy_volume": 5.99, "taker_buy_quote": 13.57933}, {"ts": 1771530180000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 52.35, "quote_volume": 118.67745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530240000, "open": 2.269, "high": 2.288, "low": 2.269, "close": 2.283, "volume": 1241.91, "quote_volume": 2832.28249, "trades": 50, "taker_buy_volume": 952.18, "taker_buy_quote": 2170.7879}, {"ts": 1771530300000, "open": 2.281, "high": 2.293, "low": 2.281, "close": 2.288, "volume": 690.78, "quote_volume": 1578.83892, "trades": 13, "taker_buy_volume": 349.25, "taker_buy_quote": 797.46377}, {"ts": 1771530360000, "open": 2.291, "high": 2.293, "low": 2.286, "close": 2.286, "volume": 525.49, "quote_volume": 1202.431, "trades": 12, "taker_buy_volume": 121.82, "taker_buy_quote": 279.18336}, {"ts": 1771530420000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 13.27, "quote_volume": 30.30868, "trades": 1, "taker_buy_volume": 13.27, "taker_buy_quote": 30.30868}, {"ts": 1771530540000, "open": 2.28, "high": 2.28, "low": 2.274, "close": 2.274, "volume": 242.8, "quote_volume": 553.19904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 2.275, "high": 2.283, "low": 2.275, "close": 2.281, "volume": 1297.3, "quote_volume": 2956.70178, "trades": 39, "taker_buy_volume": 998.9, "taker_buy_quote": 2276.49605}, {"ts": 1771530660000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530720000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530780000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 2.281, "high": 2.281, "low": 2.28, "close": 2.28, "volume": 121.69, "quote_volume": 277.51712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530900000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530960000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531020000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 8.33, "quote_volume": 19.06737, "trades": 2, "taker_buy_volume": 8.33, "taker_buy_quote": 19.06737}, {"ts": 1771531080000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 2.287, "high": 2.289, "low": 2.287, "close": 2.289, "volume": 218.43, "quote_volume": 499.81592, "trades": 6, "taker_buy_volume": 207.73, "taker_buy_quote": 475.32362}, {"ts": 1771531200000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 89.95, "quote_volume": 205.4458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531380000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 16.77, "quote_volume": 38.31945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 2.286, "high": 2.287, "low": 2.286, "close": 2.287, "volume": 33.03, "quote_volume": 75.53453, "trades": 8, "taker_buy_volume": 33.03, "taker_buy_quote": 75.53453}, {"ts": 1771531500000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 17.4, "quote_volume": 39.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531560000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531680000, "open": 2.282, "high": 2.282, "low": 2.281, "close": 2.281, "volume": 51.71, "quote_volume": 117.99714, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531740000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 36.51, "quote_volume": 83.16978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 15.24, "quote_volume": 34.71672, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 11.57224}, {"ts": 1771531860000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 4.71, "quote_volume": 10.72467, "trades": 1, "taker_buy_volume": 4.71, "taker_buy_quote": 10.72467}, {"ts": 1771531920000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 2.276, "high": 2.276, "low": 2.273, "close": 2.273, "volume": 21.06, "quote_volume": 47.88462, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 11.56208}, {"ts": 1771532160000, "open": 2.271, "high": 2.271, "low": 2.27, "close": 2.27, "volume": 44.79, "quote_volume": 101.67816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532220000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 45.01, "quote_volume": 102.1727, "trades": 2, "taker_buy_volume": 45.01, "taker_buy_quote": 102.1727}, {"ts": 1771532280000, "open": 2.27, "high": 2.271, "low": 2.27, "close": 2.271, "volume": 26.51, "quote_volume": 60.19913, "trades": 5, "taker_buy_volume": 26.51, "taker_buy_quote": 60.19913}, {"ts": 1771532340000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532400000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 8.3, "quote_volume": 18.8244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 5.08, "quote_volume": 11.51636, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.51636}, {"ts": 1771532580000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532640000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 7.9, "quote_volume": 17.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 5.08, "quote_volume": 11.50112, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.50112}, {"ts": 1771532820000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532880000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 5.08, "quote_volume": 11.51128, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.51128}, {"ts": 1771532940000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 5.08, "quote_volume": 11.51128, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.51128}, {"ts": 1771533060000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533120000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 4.68, "quote_volume": 10.61892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533240000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 11.11, "quote_volume": 25.19748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 5.08, "quote_volume": 11.51636, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.51636}, {"ts": 1771533600000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 12.05, "quote_volume": 27.3535, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 27.3535}, {"ts": 1771533660000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 4.19, "quote_volume": 9.5113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533720000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 3.23, "quote_volume": 7.32241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 8.08, "quote_volume": 18.32544, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 11.52144}, {"ts": 1771533900000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 5.08, "quote_volume": 11.5316, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.5316}, {"ts": 1771533960000, "open": 2.271, "high": 2.277, "low": 2.271, "close": 2.277, "volume": 427.4, "quote_volume": 972.0478, "trades": 19, "taker_buy_volume": 369.03, "taker_buy_quote": 839.13931}, {"ts": 1771534020000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 5.08, "quote_volume": 11.557, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.557}, {"ts": 1771534080000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 174.15, "quote_volume": 396.0171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 27.21, "quote_volume": 61.84833, "trades": 2, "taker_buy_volume": 27.21, "taker_buy_quote": 61.84833}, {"ts": 1771534260000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 8.35, "quote_volume": 18.94615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534680000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534860000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 2.8, "quote_volume": 6.3644, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 6.3644}, {"ts": 1771534920000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534980000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535040000, "open": 2.274, "high": 2.275, "low": 2.271, "close": 2.273, "volume": 47.24, "quote_volume": 107.39809, "trades": 8, "taker_buy_volume": 42.02, "taker_buy_quote": 95.54347}, {"ts": 1771535100000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 5.08, "quote_volume": 11.53668, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.53668}, {"ts": 1771535520000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535820000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535880000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535940000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536180000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 39.93, "quote_volume": 90.80082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536360000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 3.46, "quote_volume": 7.8715, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 7.8715}, {"ts": 1771536660000, "open": 2.274, "high": 2.274, "low": 2.272, "close": 2.272, "volume": 95.79, "quote_volume": 217.74665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536720000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536900000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 25.38, "quote_volume": 57.66336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537080000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537200000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537560000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 2.85, "quote_volume": 6.48375, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 6.48375}, {"ts": 1771537620000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 2.275, "high": 2.275, "low": 2.275, "close": 2.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 2.272, "high": 2.272, "low": 2.269, "close": 2.27, "volume": 147.92, "quote_volume": 335.84118, "trades": 15, "taker_buy_volume": 43.97, "taker_buy_quote": 99.85587}, {"ts": 1771537920000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538100000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 58.89, "quote_volume": 133.62141, "trades": 1, "taker_buy_volume": 58.89, "taker_buy_quote": 133.62141}, {"ts": 1771538220000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 2.268, "high": 2.269, "low": 2.268, "close": 2.268, "volume": 93.38, "quote_volume": 211.81198, "trades": 7, "taker_buy_volume": 93.38, "taker_buy_quote": 211.81198}, {"ts": 1771538400000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538520000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 38.34, "quote_volume": 87.14682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538700000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 13.82, "quote_volume": 31.42668, "trades": 3, "taker_buy_volume": 13.82, "taker_buy_quote": 31.42668}, {"ts": 1771538760000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538880000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 101.43, "quote_volume": 230.95611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539060000, "open": 2.278, "high": 2.28, "low": 2.278, "close": 2.28, "volume": 162.33, "quote_volume": 370.0643, "trades": 3, "taker_buy_volume": 39.93, "taker_buy_quote": 91.0404}, {"ts": 1771539120000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 41.09, "quote_volume": 93.64411, "trades": 1, "taker_buy_volume": 41.09, "taker_buy_quote": 93.64411}, {"ts": 1771539300000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539660000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539720000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 2.279, "high": 2.279, "low": 2.279, "close": 2.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 17.57, "quote_volume": 40.02446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 9.59, "quote_volume": 21.77889, "trades": 2, "taker_buy_volume": 9.59, "taker_buy_quote": 21.77889}, {"ts": 1771540440000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 2.265, "high": 2.266, "low": 2.265, "close": 2.266, "volume": 140.05, "quote_volume": 317.34623, "trades": 2, "taker_buy_volume": 140.05, "taker_buy_quote": 317.34623}, {"ts": 1771540920000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540980000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 2.265, "high": 2.265, "low": 2.264, "close": 2.264, "volume": 50.68, "quote_volume": 114.78919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541340000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541400000, "open": 2.264, "high": 2.264, "low": 2.264, "close": 2.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 7.07, "quote_volume": 16.02769, "trades": 1, "taker_buy_volume": 7.07, "taker_buy_quote": 16.02769}, {"ts": 1771541520000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541700000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 2.279, "high": 2.28, "low": 2.279, "close": 2.28, "volume": 60.9, "quote_volume": 138.8127, "trades": 2, "taker_buy_volume": 60.9, "taker_buy_quote": 138.8127}, {"ts": 1771542000000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 7.18, "quote_volume": 16.38476, "trades": 3, "taker_buy_volume": 7.18, "taker_buy_quote": 16.38476}, {"ts": 1771542180000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 7.88, "quote_volume": 18.0058, "trades": 1, "taker_buy_volume": 7.88, "taker_buy_quote": 18.0058}, {"ts": 1771542240000, "open": 2.285, "high": 2.286, "low": 2.285, "close": 2.286, "volume": 64.36, "quote_volume": 147.12695, "trades": 3, "taker_buy_volume": 0.01, "taker_buy_quote": 0.02285}, {"ts": 1771542300000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 2.286, "high": 2.286, "low": 2.286, "close": 2.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542420000, "open": 2.288, "high": 2.289, "low": 2.288, "close": 2.289, "volume": 87.39, "quote_volume": 199.98013, "trades": 3, "taker_buy_volume": 87.39, "taker_buy_quote": 199.98013}, {"ts": 1771542480000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 8.07, "quote_volume": 18.48837, "trades": 1, "taker_buy_volume": 8.07, "taker_buy_quote": 18.48837}, {"ts": 1771542600000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 4.44, "quote_volume": 10.18536, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 10.18536}, {"ts": 1771542660000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 5.95, "quote_volume": 13.66715, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 13.66715}, {"ts": 1771542900000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 37.37, "quote_volume": 85.80152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543080000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543200000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543260000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 2.3, "high": 2.301, "low": 2.3, "close": 2.301, "volume": 13.19, "quote_volume": 30.34276, "trades": 3, "taker_buy_volume": 13.19, "taker_buy_quote": 30.34276}, {"ts": 1771543380000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 2.303, "high": 2.306, "low": 2.303, "close": 2.306, "volume": 38.84, "quote_volume": 89.51266, "trades": 7, "taker_buy_volume": 38.84, "taker_buy_quote": 89.51266}, {"ts": 1771543680000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543980000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 48.02, "quote_volume": 110.63808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 2.21, "quote_volume": 5.08963, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 5.08963}, {"ts": 1771544220000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 52.67, "quote_volume": 121.141, "trades": 1, "taker_buy_volume": 52.67, "taker_buy_quote": 121.141}, {"ts": 1771544520000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 23.93, "quote_volume": 55.08686, "trades": 4, "taker_buy_volume": 23.93, "taker_buy_quote": 55.08686}, {"ts": 1771544580000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 4.98, "quote_volume": 11.47392, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.47392}, {"ts": 1771544820000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 2.305, "high": 2.308, "low": 2.305, "close": 2.306, "volume": 53.98, "quote_volume": 124.49326, "trades": 11, "taker_buy_volume": 36.7, "taker_buy_quote": 84.64558}, {"ts": 1771545000000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 22.98, "quote_volume": 53.01486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 2.309, "high": 2.31, "low": 2.308, "close": 2.308, "volume": 62.69, "quote_volume": 144.74079, "trades": 4, "taker_buy_volume": 10.04, "taker_buy_quote": 23.18466}, {"ts": 1771545300000, "open": 2.312, "high": 2.315, "low": 2.307, "close": 2.307, "volume": 343.89, "quote_volume": 794.13574, "trades": 13, "taker_buy_volume": 32.74, "taker_buy_quote": 75.75308}, {"ts": 1771545360000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 6.88, "quote_volume": 15.87216, "trades": 2, "taker_buy_volume": 6.88, "taker_buy_quote": 15.87216}, {"ts": 1771545420000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 2.303, "high": 2.303, "low": 2.295, "close": 2.295, "volume": 1126.42, "quote_volume": 2590.35556, "trades": 20, "taker_buy_volume": 499.13, "taker_buy_quote": 1146.62667}, {"ts": 1771545660000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 2.67, "quote_volume": 6.12765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545720000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 8.42, "quote_volume": 19.34916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545780000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 2.298, "high": 2.298, "low": 2.298, "close": 2.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 22.32, "quote_volume": 51.336, "trades": 3, "taker_buy_volume": 22.32, "taker_buy_quote": 51.336}, {"ts": 1771545960000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546020000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546080000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546140000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546200000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546380000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546440000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546500000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546560000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546620000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546680000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546800000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546860000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546980000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 5.07, "quote_volume": 11.68635, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 11.68635}, {"ts": 1771547100000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547160000, "open": 2.307, "high": 2.313, "low": 2.307, "close": 2.312, "volume": 292.2, "quote_volume": 675.11124, "trades": 32, "taker_buy_volume": 191.46, "taker_buy_quote": 442.15189}, {"ts": 1771547220000, "open": 2.311, "high": 2.312, "low": 2.311, "close": 2.312, "volume": 66.46, "quote_volume": 153.64968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547280000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547400000, "open": 2.315, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 110.26, "quote_volume": 255.28859, "trades": 22, "taker_buy_volume": 30.22, "taker_buy_quote": 69.99784}, {"ts": 1771547460000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547520000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547580000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547640000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547700000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547760000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547820000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548000000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548120000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548240000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548360000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548840000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548900000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 17.78, "quote_volume": 41.03624, "trades": 1, "taker_buy_volume": 17.78, "taker_buy_quote": 41.03624}, {"ts": 1771549020000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549140000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 2.306, "high": 2.306, "low": 2.305, "close": 2.305, "volume": 87.3, "quote_volume": 201.26643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549260000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549380000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549440000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549680000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549740000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549860000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550100000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550160000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550280000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550400000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550460000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550640000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550760000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550940000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551060000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551180000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 2.305, "high": 2.305, "low": 2.305, "close": 2.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 75.79, "quote_volume": 174.84753, "trades": 2, "taker_buy_volume": 35.86, "taker_buy_quote": 82.72902}, {"ts": 1771551480000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 135.8, "quote_volume": 313.2906, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 313.2906}, {"ts": 1771551540000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551660000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 2.309, "high": 2.311, "low": 2.309, "close": 2.311, "volume": 189.37, "quote_volume": 437.4769, "trades": 10, "taker_buy_volume": 92.85, "taker_buy_quote": 214.4835}, {"ts": 1771551900000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552080000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552260000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 6.22, "quote_volume": 14.37442, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 14.37442}, {"ts": 1771552380000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 2.311, "high": 2.314, "low": 2.309, "close": 2.309, "volume": 117.25, "quote_volume": 271.03321, "trades": 6, "taker_buy_volume": 99.52, "taker_buy_quote": 230.09464}, {"ts": 1771552740000, "open": 2.31, "high": 2.31, "low": 2.309, "close": 2.309, "volume": 64.76, "quote_volume": 149.57077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552800000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552860000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552980000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553040000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553100000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553160000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553220000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 17.12, "quote_volume": 39.59856, "trades": 3, "taker_buy_volume": 17.12, "taker_buy_quote": 39.59856}, {"ts": 1771553400000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553460000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553520000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553640000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553820000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 2.313, "high": 2.313, "low": 2.313, "close": 2.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553940000, "open": 2.312, "high": 2.314, "low": 2.309, "close": 2.312, "volume": 362.95, "quote_volume": 838.78147, "trades": 16, "taker_buy_volume": 31.01, "taker_buy_quote": 71.75714}, {"ts": 1771554000000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 2.312, "high": 2.312, "low": 2.31, "close": 2.31, "volume": 261.52, "quote_volume": 604.24831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554180000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554360000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554480000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554660000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554720000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555080000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 44.21, "quote_volume": 102.08089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555140000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 8.88, "quote_volume": 20.52168, "trades": 2, "taker_buy_volume": 8.88, "taker_buy_quote": 20.52168}, {"ts": 1771555200000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555260000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555320000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 38.21, "quote_volume": 88.41794, "trades": 5, "taker_buy_volume": 38.21, "taker_buy_quote": 88.41794}, {"ts": 1771555380000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555560000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555740000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556040000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556160000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556220000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556280000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 2.305, "high": 2.305, "low": 2.304, "close": 2.304, "volume": 72.42, "quote_volume": 166.89044, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556400000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556460000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556520000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556820000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556880000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556940000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557120000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557300000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 20.63, "quote_volume": 47.49026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557420000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557480000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557540000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557660000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557720000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557780000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 2.302, "high": 2.302, "low": 2.302, "close": 2.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557960000, "open": 2.309, "high": 2.309, "low": 2.308, "close": 2.308, "volume": 23.55, "quote_volume": 54.37376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558020000, "open": 2.309, "high": 2.31, "low": 2.309, "close": 2.31, "volume": 134.61, "quote_volume": 310.90917, "trades": 3, "taker_buy_volume": 134.61, "taker_buy_quote": 310.90917}, {"ts": 1771558080000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558200000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558260000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558320000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558380000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558440000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558500000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558560000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558680000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 2.7, "quote_volume": 6.2316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558740000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558800000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 17.34, "quote_volume": 40.00338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558860000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 17.77, "quote_volume": 41.01316, "trades": 1, "taker_buy_volume": 17.77, "taker_buy_quote": 41.01316}, {"ts": 1771558920000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558980000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559040000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559100000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559340000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559580000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559640000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559700000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559760000, "open": 2.303, "high": 2.305, "low": 2.301, "close": 2.305, "volume": 543.13, "quote_volume": 1250.48282, "trades": 13, "taker_buy_volume": 24.72, "taker_buy_quote": 56.9796}, {"ts": 1771559820000, "open": 2.302, "high": 2.302, "low": 2.3, "close": 2.3, "volume": 224.2, "quote_volume": 515.97888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559880000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 10.94, "quote_volume": 25.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559940000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 27.87, "quote_volume": 64.101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560000000, "open": 2.302, "high": 2.302, "low": 2.297, "close": 2.297, "volume": 164.02, "quote_volume": 377.40778, "trades": 10, "taker_buy_volume": 125.51, "taker_buy_quote": 288.92402}, {"ts": 1771560060000, "open": 2.298, "high": 2.298, "low": 2.291, "close": 2.291, "volume": 270.32, "quote_volume": 619.88938, "trades": 11, "taker_buy_volume": 4.35, "taker_buy_quote": 9.98325}, {"ts": 1771560120000, "open": 2.289, "high": 2.291, "low": 2.287, "close": 2.291, "volume": 47.03, "quote_volume": 107.67568, "trades": 6, "taker_buy_volume": 26.22, "taker_buy_quote": 60.07002}, {"ts": 1771560180000, "open": 2.293, "high": 2.298, "low": 2.293, "close": 2.296, "volume": 749.71, "quote_volume": 1720.41338, "trades": 23, "taker_buy_volume": 678.02, "taker_buy_quote": 1555.81725}, {"ts": 1771560240000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560300000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560420000, "open": 2.29, "high": 2.29, "low": 2.288, "close": 2.288, "volume": 161.56, "quote_volume": 369.80604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560600000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560720000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 2.29, "high": 2.29, "low": 2.288, "close": 2.288, "volume": 162.17, "quote_volume": 371.24123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560900000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 2.286, "high": 2.286, "low": 2.284, "close": 2.285, "volume": 441.35, "quote_volume": 1008.24928, "trades": 6, "taker_buy_volume": 190.18, "taker_buy_quote": 434.5613}, {"ts": 1771561140000, "open": 2.283, "high": 2.283, "low": 2.28, "close": 2.28, "volume": 13.03, "quote_volume": 29.72259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561200000, "open": 2.277, "high": 2.278, "low": 2.277, "close": 2.278, "volume": 29.75, "quote_volume": 67.76269, "trades": 2, "taker_buy_volume": 21.94, "taker_buy_quote": 49.97932}, {"ts": 1771561260000, "open": 2.277, "high": 2.28, "low": 2.277, "close": 2.28, "volume": 280.18, "quote_volume": 638.35656, "trades": 10, "taker_buy_volume": 280.18, "taker_buy_quote": 638.35656}, {"ts": 1771561320000, "open": 2.28, "high": 2.285, "low": 2.28, "close": 2.285, "volume": 540.65, "quote_volume": 1234.38218, "trades": 19, "taker_buy_volume": 518.0, "taker_buy_quote": 1182.62693}, {"ts": 1771561380000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561440000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561500000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561560000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561620000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561680000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561740000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561860000, "open": 2.286, "high": 2.289, "low": 2.286, "close": 2.289, "volume": 64.9, "quote_volume": 148.4676, "trades": 3, "taker_buy_volume": 64.9, "taker_buy_quote": 148.4676}, {"ts": 1771561920000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561980000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 6.7, "quote_volume": 15.3631, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 15.3631}, {"ts": 1771562040000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 2.294, "high": 2.297, "low": 2.294, "close": 2.297, "volume": 27.86, "quote_volume": 63.97522, "trades": 7, "taker_buy_volume": 27.86, "taker_buy_quote": 63.97522}, {"ts": 1771562280000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562400000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562460000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562520000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562580000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562760000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "open": 2.29, "high": 2.29, "low": 2.288, "close": 2.288, "volume": 14.91, "quote_volume": 34.13443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562880000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562940000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563120000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563540000, "open": 2.29, "high": 2.294, "low": 2.29, "close": 2.294, "volume": 81.9, "quote_volume": 187.75835, "trades": 6, "taker_buy_volume": 81.9, "taker_buy_quote": 187.75835}, {"ts": 1771563600000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563660000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 6.77, "quote_volume": 15.51007, "trades": 1, "taker_buy_volume": 6.77, "taker_buy_quote": 15.51007}, {"ts": 1771563900000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 3.51, "quote_volume": 8.03088, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 8.03088}, {"ts": 1771564080000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564440000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564560000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 2.292, "high": 2.294, "low": 2.292, "close": 2.294, "volume": 90.32, "quote_volume": 207.06757, "trades": 4, "taker_buy_volume": 90.32, "taker_buy_quote": 207.06757}, {"ts": 1771564680000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564800000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 2.294, "high": 2.294, "low": 2.294, "close": 2.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564920000, "open": 2.295, "high": 2.298, "low": 2.295, "close": 2.298, "volume": 40.98, "quote_volume": 94.12346, "trades": 6, "taker_buy_volume": 40.98, "taker_buy_quote": 94.12346}, {"ts": 1771564980000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 14.06, "quote_volume": 32.338, "trades": 2, "taker_buy_volume": 14.06, "taker_buy_quote": 32.338}, {"ts": 1771565040000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 59.89, "quote_volume": 137.44755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565160000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 13.88, "quote_volume": 31.8546, "trades": 1, "taker_buy_volume": 13.88, "taker_buy_quote": 31.8546}, {"ts": 1771565220000, "open": 2.296, "high": 2.297, "low": 2.296, "close": 2.297, "volume": 41.48, "quote_volume": 95.23963, "trades": 2, "taker_buy_volume": 41.48, "taker_buy_quote": 95.23963}, {"ts": 1771565280000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565460000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565520000, "open": 2.299, "high": 2.306, "low": 2.299, "close": 2.306, "volume": 424.79, "quote_volume": 977.89431, "trades": 24, "taker_buy_volume": 411.3, "taker_buy_quote": 946.82684}, {"ts": 1771565580000, "open": 2.309, "high": 2.31, "low": 2.309, "close": 2.31, "volume": 10.42, "quote_volume": 24.06316, "trades": 3, "taker_buy_volume": 10.42, "taker_buy_quote": 24.06316}, {"ts": 1771565640000, "open": 2.312, "high": 2.318, "low": 2.312, "close": 2.315, "volume": 280.42, "quote_volume": 648.69788, "trades": 12, "taker_buy_volume": 271.9, "taker_buy_quote": 628.97408}, {"ts": 1771565700000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565760000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565880000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565940000, "open": 2.315, "high": 2.315, "low": 2.315, "close": 2.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566000000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 68.82, "quote_volume": 158.83656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566060000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 2.315, "high": 2.316, "low": 2.315, "close": 2.316, "volume": 21.06, "quote_volume": 48.7633, "trades": 2, "taker_buy_volume": 21.06, "taker_buy_quote": 48.7633}, {"ts": 1771566300000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566420000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566480000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566720000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 432.9, "quote_volume": 999.999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567140000, "open": 2.308, "high": 2.31, "low": 2.308, "close": 2.31, "volume": 63.19, "quote_volume": 145.90979, "trades": 4, "taker_buy_volume": 63.19, "taker_buy_quote": 145.90979}, {"ts": 1771567200000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 16.43, "quote_volume": 37.90401, "trades": 5, "taker_buy_volume": 5.02, "taker_buy_quote": 11.58114}, {"ts": 1771567440000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 2.307, "high": 2.307, "low": 2.306, "close": 2.306, "volume": 82.86, "quote_volume": 191.12216, "trades": 6, "taker_buy_volume": 7.07, "taker_buy_quote": 16.31049}, {"ts": 1771567620000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567740000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568040000, "open": 2.306, "high": 2.306, "low": 2.306, "close": 2.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 2.308, "high": 2.309, "low": 2.307, "close": 2.307, "volume": 108.56, "quote_volume": 250.55338, "trades": 9, "taker_buy_volume": 12.8, "taker_buy_quote": 29.5552}, {"ts": 1771568160000, "open": 2.309, "high": 2.312, "low": 2.309, "close": 2.312, "volume": 20.61, "quote_volume": 47.62701, "trades": 4, "taker_buy_volume": 20.61, "taker_buy_quote": 47.62701}, {"ts": 1771568220000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568700000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 2.312, "high": 2.312, "low": 2.312, "close": 2.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 2.306, "high": 2.312, "low": 2.306, "close": 2.308, "volume": 690.72, "quote_volume": 1595.25092, "trades": 20, "taker_buy_volume": 336.16, "taker_buy_quote": 776.50588}, {"ts": 1771568940000, "open": 2.311, "high": 2.327, "low": 2.311, "close": 2.314, "volume": 4828.96, "quote_volume": 11201.37952, "trades": 106, "taker_buy_volume": 3759.75, "taker_buy_quote": 8719.75041}, {"ts": 1771569000000, "open": 2.313, "high": 2.313, "low": 2.306, "close": 2.306, "volume": 776.57, "quote_volume": 1792.05861, "trades": 37, "taker_buy_volume": 162.36, "taker_buy_quote": 375.12212}, {"ts": 1771569060000, "open": 2.308, "high": 2.31, "low": 2.306, "close": 2.31, "volume": 257.19, "quote_volume": 593.65259, "trades": 22, "taker_buy_volume": 257.19, "taker_buy_quote": 593.65259}, {"ts": 1771569120000, "open": 2.311, "high": 2.317, "low": 2.303, "close": 2.303, "volume": 1989.49, "quote_volume": 4591.16128, "trades": 146, "taker_buy_volume": 823.42, "taker_buy_quote": 1902.59741}, {"ts": 1771569180000, "open": 2.304, "high": 2.307, "low": 2.286, "close": 2.286, "volume": 2901.69, "quote_volume": 6660.70805, "trades": 246, "taker_buy_volume": 1052.79, "taker_buy_quote": 2419.52833}, {"ts": 1771569240000, "open": 2.286, "high": 2.29, "low": 2.253, "close": 2.254, "volume": 3493.65, "quote_volume": 7947.59347, "trades": 168, "taker_buy_volume": 727.12, "taker_buy_quote": 1651.74882}, {"ts": 1771569300000, "open": 2.257, "high": 2.259, "low": 2.206, "close": 2.22, "volume": 11899.87, "quote_volume": 26533.09012, "trades": 787, "taker_buy_volume": 7512.41, "taker_buy_quote": 16741.79127}, {"ts": 1771569360000, "open": 2.218, "high": 2.226, "low": 2.183, "close": 2.191, "volume": 6038.95, "quote_volume": 13307.4454, "trades": 405, "taker_buy_volume": 3016.46, "taker_buy_quote": 6656.44555}, {"ts": 1771569420000, "open": 2.19, "high": 2.195, "low": 2.14, "close": 2.155, "volume": 5997.11, "quote_volume": 12969.9679, "trades": 488, "taker_buy_volume": 3199.74, "taker_buy_quote": 6922.14316}, {"ts": 1771569480000, "open": 2.16, "high": 2.179, "low": 2.103, "close": 2.111, "volume": 12925.65, "quote_volume": 27689.55131, "trades": 840, "taker_buy_volume": 6262.81, "taker_buy_quote": 13416.71987}, {"ts": 1771569540000, "open": 2.114, "high": 2.128, "low": 2.081, "close": 2.098, "volume": 12319.08, "quote_volume": 25875.61644, "trades": 1015, "taker_buy_volume": 6254.68, "taker_buy_quote": 13140.56203}, {"ts": 1771569600000, "open": 2.092, "high": 2.116, "low": 2.092, "close": 2.107, "volume": 2685.46, "quote_volume": 5653.83158, "trades": 334, "taker_buy_volume": 2370.53, "taker_buy_quote": 4990.90786}, {"ts": 1771569660000, "open": 2.112, "high": 2.124, "low": 2.092, "close": 2.115, "volume": 3818.37, "quote_volume": 8055.84114, "trades": 343, "taker_buy_volume": 1769.31, "taker_buy_quote": 3741.22148}, {"ts": 1771569720000, "open": 2.116, "high": 2.134, "low": 2.107, "close": 2.119, "volume": 2033.1, "quote_volume": 4318.75502, "trades": 155, "taker_buy_volume": 1596.28, "taker_buy_quote": 3393.87244}, {"ts": 1771569780000, "open": 2.115, "high": 2.125, "low": 2.114, "close": 2.123, "volume": 766.78, "quote_volume": 1625.72918, "trades": 112, "taker_buy_volume": 462.49, "taker_buy_quote": 981.51449}, {"ts": 1771569840000, "open": 2.118, "high": 2.15, "low": 2.111, "close": 2.115, "volume": 4327.83, "quote_volume": 9213.04791, "trades": 185, "taker_buy_volume": 2273.69, "taker_buy_quote": 4860.3273}, {"ts": 1771569900000, "open": 2.115, "high": 2.128, "low": 2.093, "close": 2.098, "volume": 1811.5, "quote_volume": 3833.32339, "trades": 266, "taker_buy_volume": 705.09, "taker_buy_quote": 1495.61457}, {"ts": 1771569960000, "open": 2.096, "high": 2.106, "low": 2.088, "close": 2.092, "volume": 1454.97, "quote_volume": 3048.89936, "trades": 202, "taker_buy_volume": 537.42, "taker_buy_quote": 1128.00755}, {"ts": 1771570020000, "open": 2.092, "high": 2.115, "low": 2.071, "close": 2.107, "volume": 3246.1, "quote_volume": 6799.87447, "trades": 274, "taker_buy_volume": 1460.0, "taker_buy_quote": 3075.19003}, {"ts": 1771570080000, "open": 2.107, "high": 2.107, "low": 2.092, "close": 2.092, "volume": 658.23, "quote_volume": 1381.06948, "trades": 182, "taker_buy_volume": 249.04, "taker_buy_quote": 522.84267}, {"ts": 1771570140000, "open": 2.092, "high": 2.111, "low": 2.087, "close": 2.11, "volume": 1012.46, "quote_volume": 2126.77948, "trades": 89, "taker_buy_volume": 521.45, "taker_buy_quote": 1096.14715}, {"ts": 1771570200000, "open": 2.105, "high": 2.12, "low": 2.104, "close": 2.12, "volume": 774.21, "quote_volume": 1637.99004, "trades": 89, "taker_buy_volume": 513.64, "taker_buy_quote": 1087.33444}, {"ts": 1771570260000, "open": 2.121, "high": 2.194, "low": 2.112, "close": 2.18, "volume": 9874.4, "quote_volume": 21348.83295, "trades": 444, "taker_buy_volume": 5563.29, "taker_buy_quote": 11994.30645}, {"ts": 1771570320000, "open": 2.181, "high": 2.206, "low": 2.179, "close": 2.189, "volume": 3464.94, "quote_volume": 7601.88719, "trades": 175, "taker_buy_volume": 1802.18, "taker_buy_quote": 3957.66947}, {"ts": 1771570380000, "open": 2.193, "high": 2.219, "low": 2.191, "close": 2.218, "volume": 4653.46, "quote_volume": 10268.51501, "trades": 149, "taker_buy_volume": 2604.08, "taker_buy_quote": 5746.73736}, {"ts": 1771570440000, "open": 2.219, "high": 2.219, "low": 2.205, "close": 2.215, "volume": 1504.58, "quote_volume": 3329.26445, "trades": 70, "taker_buy_volume": 1119.5, "taker_buy_quote": 2477.41632}, {"ts": 1771570500000, "open": 2.215, "high": 2.221, "low": 2.209, "close": 2.22, "volume": 916.6, "quote_volume": 2030.7436, "trades": 70, "taker_buy_volume": 549.54, "taker_buy_quote": 1218.92157}, {"ts": 1771570560000, "open": 2.219, "high": 2.219, "low": 2.203, "close": 2.219, "volume": 1423.41, "quote_volume": 3145.88615, "trades": 107, "taker_buy_volume": 933.07, "taker_buy_quote": 2063.70592}, {"ts": 1771570620000, "open": 2.22, "high": 2.224, "low": 2.212, "close": 2.224, "volume": 536.08, "quote_volume": 1189.99312, "trades": 52, "taker_buy_volume": 427.95, "taker_buy_quote": 950.55039}, {"ts": 1771570680000, "open": 2.224, "high": 2.239, "low": 2.216, "close": 2.232, "volume": 1088.93, "quote_volume": 2428.22961, "trades": 86, "taker_buy_volume": 920.89, "taker_buy_quote": 2054.4089}, {"ts": 1771570740000, "open": 2.238, "high": 2.241, "low": 2.23, "close": 2.24, "volume": 609.19, "quote_volume": 1361.86017, "trades": 75, "taker_buy_volume": 355.08, "taker_buy_quote": 794.68205}, {"ts": 1771570800000, "open": 2.24, "high": 2.249, "low": 2.238, "close": 2.249, "volume": 546.75, "quote_volume": 1226.19759, "trades": 62, "taker_buy_volume": 518.76, "taker_buy_quote": 1163.54035}, {"ts": 1771570860000, "open": 2.249, "high": 2.286, "low": 2.245, "close": 2.268, "volume": 2162.2, "quote_volume": 4907.70274, "trades": 143, "taker_buy_volume": 1391.39, "taker_buy_quote": 3159.2423}, {"ts": 1771570920000, "open": 2.265, "high": 2.265, "low": 2.217, "close": 2.224, "volume": 5895.95, "quote_volume": 13207.05193, "trades": 298, "taker_buy_volume": 1376.66, "taker_buy_quote": 3084.89281}, {"ts": 1771570980000, "open": 2.224, "high": 2.245, "low": 2.215, "close": 2.245, "volume": 4641.7, "quote_volume": 10343.29865, "trades": 118, "taker_buy_volume": 4264.51, "taker_buy_quote": 9506.18281}, {"ts": 1771571040000, "open": 2.238, "high": 2.258, "low": 2.238, "close": 2.257, "volume": 1165.25, "quote_volume": 2622.38218, "trades": 81, "taker_buy_volume": 811.37, "taker_buy_quote": 1826.05008}, {"ts": 1771571100000, "open": 2.251, "high": 2.257, "low": 2.237, "close": 2.242, "volume": 962.31, "quote_volume": 2161.51312, "trades": 131, "taker_buy_volume": 240.12, "taker_buy_quote": 541.58876}, {"ts": 1771571160000, "open": 2.244, "high": 2.247, "low": 2.238, "close": 2.247, "volume": 573.77, "quote_volume": 1287.22077, "trades": 43, "taker_buy_volume": 413.19, "taker_buy_quote": 927.7181}, {"ts": 1771571220000, "open": 2.247, "high": 2.257, "low": 2.245, "close": 2.246, "volume": 624.72, "quote_volume": 1405.64991, "trades": 91, "taker_buy_volume": 332.36, "taker_buy_quote": 748.42174}, {"ts": 1771571280000, "open": 2.246, "high": 2.246, "low": 2.225, "close": 2.239, "volume": 1960.23, "quote_volume": 4383.43113, "trades": 129, "taker_buy_volume": 492.28, "taker_buy_quote": 1099.53383}, {"ts": 1771571340000, "open": 2.235, "high": 2.241, "low": 2.234, "close": 2.241, "volume": 449.45, "quote_volume": 1006.54173, "trades": 33, "taker_buy_volume": 415.55, "taker_buy_quote": 930.80131}, {"ts": 1771571400000, "open": 2.241, "high": 2.255, "low": 2.237, "close": 2.255, "volume": 1009.57, "quote_volume": 2266.06919, "trades": 46, "taker_buy_volume": 870.55, "taker_buy_quote": 1954.40057}, {"ts": 1771571460000, "open": 2.254, "high": 2.258, "low": 2.248, "close": 2.258, "volume": 574.93, "quote_volume": 1295.88442, "trades": 66, "taker_buy_volume": 413.19, "taker_buy_quote": 931.99517}, {"ts": 1771571520000, "open": 2.252, "high": 2.257, "low": 2.247, "close": 2.256, "volume": 442.99, "quote_volume": 997.95018, "trades": 80, "taker_buy_volume": 286.0, "taker_buy_quote": 644.73746}, {"ts": 1771571580000, "open": 2.25, "high": 2.259, "low": 2.246, "close": 2.246, "volume": 841.15, "quote_volume": 1895.16807, "trades": 125, "taker_buy_volume": 364.21, "taker_buy_quote": 821.79857}, {"ts": 1771571640000, "open": 2.244, "high": 2.253, "low": 2.241, "close": 2.253, "volume": 790.66, "quote_volume": 1775.50817, "trades": 60, "taker_buy_volume": 402.45, "taker_buy_quote": 905.28975}, {"ts": 1771571700000, "open": 2.247, "high": 2.254, "low": 2.242, "close": 2.242, "volume": 722.4, "quote_volume": 1624.69276, "trades": 108, "taker_buy_volume": 327.78, "taker_buy_quote": 738.36383}, {"ts": 1771571760000, "open": 2.241, "high": 2.248, "low": 2.239, "close": 2.242, "volume": 521.58, "quote_volume": 1170.51502, "trades": 49, "taker_buy_volume": 359.39, "taker_buy_quote": 807.0874}, {"ts": 1771571820000, "open": 2.243, "high": 2.25, "low": 2.23, "close": 2.237, "volume": 613.82, "quote_volume": 1376.17426, "trades": 121, "taker_buy_volume": 179.69, "taker_buy_quote": 403.49493}, {"ts": 1771571880000, "open": 2.236, "high": 2.247, "low": 2.231, "close": 2.247, "volume": 635.47, "quote_volume": 1422.86412, "trades": 48, "taker_buy_volume": 491.97, "taker_buy_quote": 1102.58471}, {"ts": 1771571940000, "open": 2.246, "high": 2.25, "low": 2.233, "close": 2.238, "volume": 1328.85, "quote_volume": 2975.19884, "trades": 133, "taker_buy_volume": 467.69, "taker_buy_quote": 1047.01334}, {"ts": 1771572000000, "open": 2.237, "high": 2.248, "low": 2.236, "close": 2.248, "volume": 510.87, "quote_volume": 1145.64571, "trades": 49, "taker_buy_volume": 491.66, "taker_buy_quote": 1102.60501}, {"ts": 1771572060000, "open": 2.244, "high": 2.247, "low": 2.236, "close": 2.239, "volume": 777.99, "quote_volume": 1744.18465, "trades": 119, "taker_buy_volume": 248.8, "taker_buy_quote": 558.18561}, {"ts": 1771572120000, "open": 2.243, "high": 2.247, "low": 2.236, "close": 2.236, "volume": 761.51, "quote_volume": 1707.32655, "trades": 99, "taker_buy_volume": 299.29, "taker_buy_quote": 672.07753}, {"ts": 1771572180000, "open": 2.239, "high": 2.245, "low": 2.237, "close": 2.243, "volume": 517.46, "quote_volume": 1159.80601, "trades": 39, "taker_buy_volume": 321.19, "taker_buy_quote": 720.39405}, {"ts": 1771572240000, "open": 2.243, "high": 2.247, "low": 2.236, "close": 2.241, "volume": 860.15, "quote_volume": 1928.37484, "trades": 77, "taker_buy_volume": 484.88, "taker_buy_quote": 1087.77172}, {"ts": 1771572300000, "open": 2.242, "high": 2.246, "low": 2.237, "close": 2.242, "volume": 672.57, "quote_volume": 1507.55608, "trades": 79, "taker_buy_volume": 420.6, "taker_buy_quote": 943.06655}, {"ts": 1771572360000, "open": 2.237, "high": 2.237, "low": 2.214, "close": 2.224, "volume": 2260.47, "quote_volume": 5023.71635, "trades": 181, "taker_buy_volume": 556.12, "taker_buy_quote": 1234.44622}, {"ts": 1771572420000, "open": 2.223, "high": 2.229, "low": 2.221, "close": 2.225, "volume": 597.39, "quote_volume": 1328.94516, "trades": 56, "taker_buy_volume": 499.01, "taker_buy_quote": 1110.1178}, {"ts": 1771572480000, "open": 2.224, "high": 2.228, "low": 2.218, "close": 2.222, "volume": 663.51, "quote_volume": 1475.03382, "trades": 110, "taker_buy_volume": 235.23, "taker_buy_quote": 523.55852}, {"ts": 1771572540000, "open": 2.222, "high": 2.234, "low": 2.222, "close": 2.233, "volume": 986.11, "quote_volume": 2197.38817, "trades": 98, "taker_buy_volume": 547.47, "taker_buy_quote": 1220.73162}, {"ts": 1771572600000, "open": 2.228, "high": 2.236, "low": 2.226, "close": 2.232, "volume": 1057.92, "quote_volume": 2359.73905, "trades": 97, "taker_buy_volume": 505.11, "taker_buy_quote": 1127.29223}, {"ts": 1771572660000, "open": 2.231, "high": 2.239, "low": 2.225, "close": 2.225, "volume": 1019.16, "quote_volume": 2275.08086, "trades": 150, "taker_buy_volume": 354.48, "taker_buy_quote": 792.5303}, {"ts": 1771572720000, "open": 2.224, "high": 2.229, "low": 2.222, "close": 2.229, "volume": 286.46, "quote_volume": 637.66624, "trades": 42, "taker_buy_volume": 212.97, "taker_buy_quote": 474.30852}, {"ts": 1771572780000, "open": 2.228, "high": 2.239, "low": 2.223, "close": 2.234, "volume": 1613.79, "quote_volume": 3604.61558, "trades": 61, "taker_buy_volume": 1273.32, "taker_buy_quote": 2843.85537}, {"ts": 1771572840000, "open": 2.233, "high": 2.233, "low": 2.228, "close": 2.233, "volume": 698.87, "quote_volume": 1558.75897, "trades": 71, "taker_buy_volume": 382.23, "taker_buy_quote": 852.80601}, {"ts": 1771572900000, "open": 2.228, "high": 2.234, "low": 2.225, "close": 2.229, "volume": 784.04, "quote_volume": 1748.55004, "trades": 63, "taker_buy_volume": 405.45, "taker_buy_quote": 904.86421}, {"ts": 1771572960000, "open": 2.229, "high": 2.231, "low": 2.217, "close": 2.221, "volume": 790.89, "quote_volume": 1757.20787, "trades": 109, "taker_buy_volume": 288.39, "taker_buy_quote": 640.73447}, {"ts": 1771573020000, "open": 2.221, "high": 2.228, "low": 2.22, "close": 2.225, "volume": 1018.04, "quote_volume": 2263.9046, "trades": 87, "taker_buy_volume": 646.96, "taker_buy_quote": 1439.59159}, {"ts": 1771573080000, "open": 2.22, "high": 2.231, "low": 2.22, "close": 2.231, "volume": 479.54, "quote_volume": 1067.71766, "trades": 61, "taker_buy_volume": 391.55, "taker_buy_quote": 872.02611}, {"ts": 1771573140000, "open": 2.226, "high": 2.23, "low": 2.221, "close": 2.225, "volume": 870.24, "quote_volume": 1936.50442, "trades": 98, "taker_buy_volume": 504.14, "taker_buy_quote": 1122.35331}, {"ts": 1771573200000, "open": 2.226, "high": 2.234, "low": 2.226, "close": 2.23, "volume": 464.59, "quote_volume": 1036.38369, "trades": 41, "taker_buy_volume": 390.06, "taker_buy_quote": 870.30524}, {"ts": 1771573260000, "open": 2.23, "high": 2.235, "low": 2.23, "close": 2.235, "volume": 443.75, "quote_volume": 991.09381, "trades": 58, "taker_buy_volume": 376.64, "taker_buy_quote": 841.4275}, {"ts": 1771573320000, "open": 2.23, "high": 2.234, "low": 2.224, "close": 2.228, "volume": 808.91, "quote_volume": 1803.14627, "trades": 98, "taker_buy_volume": 373.19, "taker_buy_quote": 832.45412}, {"ts": 1771573380000, "open": 2.228, "high": 2.235, "low": 2.228, "close": 2.235, "volume": 781.84, "quote_volume": 1745.37901, "trades": 90, "taker_buy_volume": 652.62, "taker_buy_quote": 1457.25056}, {"ts": 1771573440000, "open": 2.231, "high": 2.238, "low": 2.231, "close": 2.236, "volume": 565.76, "quote_volume": 1264.34483, "trades": 46, "taker_buy_volume": 435.12, "taker_buy_quote": 972.71838}, {"ts": 1771573500000, "open": 2.232, "high": 2.239, "low": 2.232, "close": 2.235, "volume": 518.88, "quote_volume": 1159.91079, "trades": 42, "taker_buy_volume": 346.04, "taker_buy_quote": 773.86009}, {"ts": 1771573560000, "open": 2.234, "high": 2.239, "low": 2.228, "close": 2.231, "volume": 1090.51, "quote_volume": 2435.28971, "trades": 116, "taker_buy_volume": 469.36, "taker_buy_quote": 1049.53048}, {"ts": 1771573620000, "open": 2.231, "high": 2.234, "low": 2.228, "close": 2.234, "volume": 305.32, "quote_volume": 681.62108, "trades": 27, "taker_buy_volume": 290.5, "taker_buy_quote": 648.59965}, {"ts": 1771573680000, "open": 2.236, "high": 2.239, "low": 2.232, "close": 2.232, "volume": 814.19, "quote_volume": 1820.1093, "trades": 93, "taker_buy_volume": 485.17, "taker_buy_quote": 1085.12761}, {"ts": 1771573740000, "open": 2.232, "high": 2.239, "low": 2.231, "close": 2.238, "volume": 597.41, "quote_volume": 1335.77086, "trades": 61, "taker_buy_volume": 417.38, "taker_buy_quote": 933.51839}, {"ts": 1771573800000, "open": 2.234, "high": 2.241, "low": 2.231, "close": 2.235, "volume": 614.1, "quote_volume": 1373.23528, "trades": 103, "taker_buy_volume": 340.5, "taker_buy_quote": 761.91638}, {"ts": 1771573860000, "open": 2.232, "high": 2.24, "low": 2.231, "close": 2.237, "volume": 505.43, "quote_volume": 1130.20995, "trades": 73, "taker_buy_volume": 368.22, "taker_buy_quote": 823.56787}, {"ts": 1771573920000, "open": 2.239, "high": 2.242, "low": 2.23, "close": 2.232, "volume": 779.12, "quote_volume": 1741.60716, "trades": 115, "taker_buy_volume": 374.9, "taker_buy_quote": 838.53463}, {"ts": 1771573980000, "open": 2.232, "high": 2.241, "low": 2.229, "close": 2.236, "volume": 508.82, "quote_volume": 1137.98515, "trades": 95, "taker_buy_volume": 300.99, "taker_buy_quote": 673.80057}, {"ts": 1771574040000, "open": 2.236, "high": 2.242, "low": 2.235, "close": 2.242, "volume": 870.76, "quote_volume": 1948.79685, "trades": 117, "taker_buy_volume": 451.05, "taker_buy_quote": 1010.21957}, {"ts": 1771574100000, "open": 2.237, "high": 2.24, "low": 2.234, "close": 2.234, "volume": 893.61, "quote_volume": 1999.25354, "trades": 131, "taker_buy_volume": 464.01, "taker_buy_quote": 1038.70186}, {"ts": 1771574160000, "open": 2.238, "high": 2.239, "low": 2.233, "close": 2.239, "volume": 571.85, "quote_volume": 1278.81169, "trades": 78, "taker_buy_volume": 313.28, "taker_buy_quote": 700.98758}, {"ts": 1771574220000, "open": 2.238, "high": 2.243, "low": 2.235, "close": 2.24, "volume": 860.49, "quote_volume": 1927.14724, "trades": 149, "taker_buy_volume": 596.02, "taker_buy_quote": 1335.36199}, {"ts": 1771574280000, "open": 2.239, "high": 2.244, "low": 2.238, "close": 2.239, "volume": 511.9, "quote_volume": 1147.35249, "trades": 81, "taker_buy_volume": 369.57, "taker_buy_quote": 828.65091}, {"ts": 1771574340000, "open": 2.239, "high": 2.249, "low": 2.238, "close": 2.246, "volume": 812.95, "quote_volume": 1825.09519, "trades": 117, "taker_buy_volume": 556.51, "taker_buy_quote": 1249.93585}, {"ts": 1771574400000, "open": 2.249, "high": 2.25, "low": 2.238, "close": 2.241, "volume": 840.23, "quote_volume": 1884.43167, "trades": 157, "taker_buy_volume": 334.94, "taker_buy_quote": 751.92069}, {"ts": 1771574460000, "open": 2.244, "high": 2.25, "low": 2.243, "close": 2.249, "volume": 891.97, "quote_volume": 2003.814, "trades": 135, "taker_buy_volume": 492.9, "taker_buy_quote": 1107.9465}, {"ts": 1771574520000, "open": 2.245, "high": 2.259, "low": 2.245, "close": 2.259, "volume": 949.12, "quote_volume": 2139.15834, "trades": 145, "taker_buy_volume": 511.84, "taker_buy_quote": 1154.37642}, {"ts": 1771574580000, "open": 2.259, "high": 2.26, "low": 2.251, "close": 2.251, "volume": 897.41, "quote_volume": 2024.15866, "trades": 125, "taker_buy_volume": 451.17, "taker_buy_quote": 1018.15789}, {"ts": 1771574640000, "open": 2.251, "high": 2.256, "low": 2.245, "close": 2.246, "volume": 653.5, "quote_volume": 1470.71383, "trades": 112, "taker_buy_volume": 374.81, "taker_buy_quote": 844.22231}, {"ts": 1771574700000, "open": 2.244, "high": 2.25, "low": 2.241, "close": 2.246, "volume": 903.31, "quote_volume": 2027.85721, "trades": 164, "taker_buy_volume": 431.41, "taker_buy_quote": 969.34299}, {"ts": 1771574760000, "open": 2.246, "high": 2.251, "low": 2.243, "close": 2.243, "volume": 846.73, "quote_volume": 1902.4699, "trades": 151, "taker_buy_volume": 425.8, "taker_buy_quote": 957.48972}, {"ts": 1771574820000, "open": 2.243, "high": 2.247, "low": 2.24, "close": 2.246, "volume": 561.09, "quote_volume": 1258.74524, "trades": 97, "taker_buy_volume": 310.03, "taker_buy_quote": 695.62131}, {"ts": 1771574880000, "open": 2.245, "high": 2.253, "low": 2.245, "close": 2.253, "volume": 752.42, "quote_volume": 1692.78879, "trades": 99, "taker_buy_volume": 566.99, "taker_buy_quote": 1276.05695}, {"ts": 1771574940000, "open": 2.25, "high": 2.251, "low": 2.24, "close": 2.244, "volume": 759.41, "quote_volume": 1704.81232, "trades": 164, "taker_buy_volume": 338.91, "taker_buy_quote": 761.0634}, {"ts": 1771575000000, "open": 2.244, "high": 2.249, "low": 2.24, "close": 2.245, "volume": 670.33, "quote_volume": 1504.68481, "trades": 96, "taker_buy_volume": 355.34, "taker_buy_quote": 798.0614}, {"ts": 1771575060000, "open": 2.245, "high": 2.251, "low": 2.242, "close": 2.246, "volume": 639.48, "quote_volume": 1436.42187, "trades": 94, "taker_buy_volume": 361.52, "taker_buy_quote": 812.52747}, {"ts": 1771575120000, "open": 2.246, "high": 2.247, "low": 2.242, "close": 2.243, "volume": 467.37, "quote_volume": 1049.11198, "trades": 73, "taker_buy_volume": 296.4, "taker_buy_quote": 665.74509}, {"ts": 1771575180000, "open": 2.243, "high": 2.249, "low": 2.242, "close": 2.242, "volume": 696.06, "quote_volume": 1563.14305, "trades": 127, "taker_buy_volume": 336.22, "taker_buy_quote": 755.62853}, {"ts": 1771575240000, "open": 2.242, "high": 2.247, "low": 2.236, "close": 2.236, "volume": 634.89, "quote_volume": 1423.59433, "trades": 87, "taker_buy_volume": 311.85, "taker_buy_quote": 699.94956}, {"ts": 1771575300000, "open": 2.238, "high": 2.24, "low": 2.236, "close": 2.236, "volume": 345.37, "quote_volume": 772.90611, "trades": 47, "taker_buy_volume": 220.69, "taker_buy_quote": 494.10528}, {"ts": 1771575360000, "open": 2.236, "high": 2.24, "low": 2.235, "close": 2.238, "volume": 371.12, "quote_volume": 830.88459, "trades": 57, "taker_buy_volume": 282.01, "taker_buy_quote": 631.55962}, {"ts": 1771575420000, "open": 2.238, "high": 2.246, "low": 2.237, "close": 2.246, "volume": 637.08, "quote_volume": 1428.22674, "trades": 92, "taker_buy_volume": 353.31, "taker_buy_quote": 792.9366}, {"ts": 1771575480000, "open": 2.246, "high": 2.246, "low": 2.241, "close": 2.244, "volume": 486.53, "quote_volume": 1091.65329, "trades": 48, "taker_buy_volume": 352.25, "taker_buy_quote": 790.71269}, {"ts": 1771575540000, "open": 2.24, "high": 2.241, "low": 2.236, "close": 2.239, "volume": 460.83, "quote_volume": 1031.83991, "trades": 63, "taker_buy_volume": 253.85, "taker_buy_quote": 568.75276}, {"ts": 1771575600000, "open": 2.239, "high": 2.24, "low": 2.236, "close": 2.236, "volume": 448.06, "quote_volume": 1002.84688, "trades": 62, "taker_buy_volume": 279.19, "taker_buy_quote": 625.22968}, {"ts": 1771575660000, "open": 2.236, "high": 2.239, "low": 2.234, "close": 2.237, "volume": 466.79, "quote_volume": 1044.06873, "trades": 64, "taker_buy_volume": 290.67, "taker_buy_quote": 650.52524}, {"ts": 1771575720000, "open": 2.237, "high": 2.24, "low": 2.233, "close": 2.24, "volume": 493.61, "quote_volume": 1104.0739, "trades": 80, "taker_buy_volume": 240.1, "taker_buy_quote": 537.60187}, {"ts": 1771575780000, "open": 2.236, "high": 2.251, "low": 2.236, "close": 2.251, "volume": 790.69, "quote_volume": 1774.69891, "trades": 69, "taker_buy_volume": 650.64, "taker_buy_quote": 1460.95096}, {"ts": 1771575840000, "open": 2.249, "high": 2.261, "low": 2.248, "close": 2.254, "volume": 1508.33, "quote_volume": 3402.32945, "trades": 64, "taker_buy_volume": 1064.42, "taker_buy_quote": 2400.86266}, {"ts": 1771575900000, "open": 2.254, "high": 2.262, "low": 2.254, "close": 2.259, "volume": 1091.9, "quote_volume": 2465.01765, "trades": 24, "taker_buy_volume": 951.62, "taker_buy_quote": 2148.3408}, {"ts": 1771575960000, "open": 2.261, "high": 2.277, "low": 2.257, "close": 2.257, "volume": 4824.43, "quote_volume": 10923.74559, "trades": 51, "taker_buy_volume": 2719.81, "taker_buy_quote": 6164.76886}, {"ts": 1771576020000, "open": 2.251, "high": 2.254, "low": 2.238, "close": 2.241, "volume": 1050.49, "quote_volume": 2357.81817, "trades": 45, "taker_buy_volume": 455.92, "taker_buy_quote": 1024.20908}, {"ts": 1771576080000, "open": 2.238, "high": 2.238, "low": 2.227, "close": 2.227, "volume": 1114.86, "quote_volume": 2492.06826, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 2.227, "high": 2.233, "low": 2.22, "close": 2.221, "volume": 704.62, "quote_volume": 1569.32466, "trades": 45, "taker_buy_volume": 130.9, "taker_buy_quote": 291.89288}, {"ts": 1771576200000, "open": 2.218, "high": 2.223, "low": 2.218, "close": 2.219, "volume": 372.44, "quote_volume": 827.08219, "trades": 27, "taker_buy_volume": 176.86, "taker_buy_quote": 393.09963}, {"ts": 1771576260000, "open": 2.224, "high": 2.228, "low": 2.216, "close": 2.216, "volume": 1118.42, "quote_volume": 2484.06924, "trades": 49, "taker_buy_volume": 185.82, "taker_buy_quote": 413.65663}, {"ts": 1771576320000, "open": 2.221, "high": 2.234, "low": 2.216, "close": 2.23, "volume": 953.47, "quote_volume": 2122.56913, "trades": 58, "taker_buy_volume": 514.78, "taker_buy_quote": 1146.32831}, {"ts": 1771576380000, "open": 2.23, "high": 2.23, "low": 2.228, "close": 2.228, "volume": 287.17, "quote_volume": 640.24057, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 2.228, "high": 2.228, "low": 2.225, "close": 2.225, "volume": 209.62, "quote_volume": 466.73596, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576500000, "open": 2.225, "high": 2.23, "low": 2.224, "close": 2.227, "volume": 651.69, "quote_volume": 1450.92724, "trades": 34, "taker_buy_volume": 168.59, "taker_buy_quote": 375.73686}, {"ts": 1771576560000, "open": 2.227, "high": 2.232, "low": 2.227, "close": 2.227, "volume": 185.34, "quote_volume": 412.86398, "trades": 19, "taker_buy_volume": 2.24, "taker_buy_quote": 4.99968}, {"ts": 1771576620000, "open": 2.227, "high": 2.237, "low": 2.227, "close": 2.233, "volume": 346.02, "quote_volume": 772.58612, "trades": 44, "taker_buy_volume": 211.87, "taker_buy_quote": 473.47613}, {"ts": 1771576680000, "open": 2.233, "high": 2.238, "low": 2.232, "close": 2.232, "volume": 574.65, "quote_volume": 1283.85111, "trades": 36, "taker_buy_volume": 66.69, "taker_buy_quote": 149.13492}, {"ts": 1771576740000, "open": 2.236, "high": 2.239, "low": 2.232, "close": 2.232, "volume": 620.49, "quote_volume": 1387.038, "trades": 41, "taker_buy_volume": 101.26, "taker_buy_quote": 226.57138}, {"ts": 1771576800000, "open": 2.231, "high": 2.233, "low": 2.228, "close": 2.232, "volume": 368.09, "quote_volume": 821.22638, "trades": 26, "taker_buy_volume": 45.26, "taker_buy_quote": 101.06558}, {"ts": 1771576860000, "open": 2.232, "high": 2.244, "low": 2.232, "close": 2.244, "volume": 464.58, "quote_volume": 1039.38401, "trades": 52, "taker_buy_volume": 234.28, "taker_buy_quote": 524.48197}, {"ts": 1771576920000, "open": 2.24, "high": 2.245, "low": 2.232, "close": 2.232, "volume": 483.39, "quote_volume": 1082.17162, "trades": 33, "taker_buy_volume": 67.35, "taker_buy_quote": 151.20075}, {"ts": 1771576980000, "open": 2.232, "high": 2.233, "low": 2.225, "close": 2.229, "volume": 475.4, "quote_volume": 1059.98102, "trades": 33, "taker_buy_volume": 197.15, "taker_buy_quote": 439.77342}, {"ts": 1771577040000, "open": 2.229, "high": 2.23, "low": 2.226, "close": 2.226, "volume": 412.08, "quote_volume": 918.28924, "trades": 28, "taker_buy_volume": 71.0, "taker_buy_quote": 158.33}, {"ts": 1771577100000, "open": 2.226, "high": 2.231, "low": 2.223, "close": 2.223, "volume": 369.85, "quote_volume": 823.86813, "trades": 27, "taker_buy_volume": 30.94, "taker_buy_quote": 69.01928}, {"ts": 1771577160000, "open": 2.224, "high": 2.224, "low": 2.223, "close": 2.223, "volume": 190.59, "quote_volume": 423.7215, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 2.223, "high": 2.223, "low": 2.218, "close": 2.218, "volume": 223.29, "quote_volume": 495.98639, "trades": 21, "taker_buy_volume": 26.81, "taker_buy_quote": 59.57182}, {"ts": 1771577280000, "open": 2.219, "high": 2.227, "low": 2.218, "close": 2.223, "volume": 444.67, "quote_volume": 988.39451, "trades": 44, "taker_buy_volume": 198.8, "taker_buy_quote": 442.22834}, {"ts": 1771577340000, "open": 2.223, "high": 2.223, "low": 2.221, "close": 2.221, "volume": 214.9, "quote_volume": 477.57567, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 2.221, "high": 2.228, "low": 2.221, "close": 2.225, "volume": 434.67, "quote_volume": 967.58559, "trades": 39, "taker_buy_volume": 183.54, "taker_buy_quote": 408.8264}, {"ts": 1771577460000, "open": 2.225, "high": 2.232, "low": 2.224, "close": 2.227, "volume": 308.48, "quote_volume": 687.03225, "trades": 23, "taker_buy_volume": 133.32, "taker_buy_quote": 297.26671}, {"ts": 1771577520000, "open": 2.232, "high": 2.239, "low": 2.232, "close": 2.239, "volume": 829.07, "quote_volume": 1852.48739, "trades": 57, "taker_buy_volume": 588.32, "taker_buy_quote": 1314.48751}, {"ts": 1771577580000, "open": 2.236, "high": 2.241, "low": 2.236, "close": 2.236, "volume": 318.68, "quote_volume": 713.13837, "trades": 28, "taker_buy_volume": 132.03, "taker_buy_quote": 295.78897}, {"ts": 1771577640000, "open": 2.237, "high": 2.242, "low": 2.232, "close": 2.232, "volume": 419.26, "quote_volume": 937.94209, "trades": 21, "taker_buy_volume": 15.84, "taker_buy_quote": 35.51328}, {"ts": 1771577700000, "open": 2.236, "high": 2.242, "low": 2.231, "close": 2.239, "volume": 375.27, "quote_volume": 839.18695, "trades": 53, "taker_buy_volume": 303.5, "taker_buy_quote": 678.95524}, {"ts": 1771577760000, "open": 2.239, "high": 2.244, "low": 2.236, "close": 2.236, "volume": 254.15, "quote_volume": 569.08415, "trades": 30, "taker_buy_volume": 19.57, "taker_buy_quote": 43.91508}, {"ts": 1771577820000, "open": 2.236, "high": 2.239, "low": 2.233, "close": 2.239, "volume": 207.89, "quote_volume": 464.64538, "trades": 21, "taker_buy_volume": 2.67, "taker_buy_quote": 5.97813}, {"ts": 1771577880000, "open": 2.235, "high": 2.243, "low": 2.229, "close": 2.243, "volume": 532.32, "quote_volume": 1190.07574, "trades": 79, "taker_buy_volume": 275.61, "taker_buy_quote": 616.5628}, {"ts": 1771577940000, "open": 2.239, "high": 2.244, "low": 2.239, "close": 2.24, "volume": 141.28, "quote_volume": 316.43743, "trades": 15, "taker_buy_volume": 2.31, "taker_buy_quote": 5.18364}, {"ts": 1771578000000, "open": 2.243, "high": 2.247, "low": 2.24, "close": 2.246, "volume": 401.15, "quote_volume": 899.85156, "trades": 50, "taker_buy_volume": 200.94, "taker_buy_quote": 451.07017}, {"ts": 1771578060000, "open": 2.248, "high": 2.248, "low": 2.242, "close": 2.242, "volume": 282.71, "quote_volume": 634.7469, "trades": 29, "taker_buy_volume": 114.04, "taker_buy_quote": 256.30481}, {"ts": 1771578120000, "open": 2.242, "high": 2.247, "low": 2.237, "close": 2.244, "volume": 519.55, "quote_volume": 1164.76917, "trades": 68, "taker_buy_volume": 278.86, "taker_buy_quote": 625.44163}, {"ts": 1771578180000, "open": 2.244, "high": 2.246, "low": 2.239, "close": 2.239, "volume": 641.47, "quote_volume": 1438.39734, "trades": 45, "taker_buy_volume": 110.62, "taker_buy_quote": 248.23898}, {"ts": 1771578240000, "open": 2.237, "high": 2.249, "low": 2.237, "close": 2.244, "volume": 464.92, "quote_volume": 1043.7785, "trades": 55, "taker_buy_volume": 290.07, "taker_buy_quote": 651.37741}, {"ts": 1771578300000, "open": 2.24, "high": 2.244, "low": 2.239, "close": 2.241, "volume": 359.24, "quote_volume": 805.03113, "trades": 35, "taker_buy_volume": 100.18, "taker_buy_quote": 224.75843}, {"ts": 1771578360000, "open": 2.24, "high": 2.242, "low": 2.238, "close": 2.238, "volume": 233.62, "quote_volume": 523.34742, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 2.238, "high": 2.246, "low": 2.237, "close": 2.246, "volume": 558.58, "quote_volume": 1251.91851, "trades": 65, "taker_buy_volume": 348.47, "taker_buy_quote": 781.42657}, {"ts": 1771578480000, "open": 2.244, "high": 2.248, "low": 2.244, "close": 2.245, "volume": 180.88, "quote_volume": 406.05483, "trades": 19, "taker_buy_volume": 18.96, "taker_buy_quote": 42.62208}, {"ts": 1771578540000, "open": 2.245, "high": 2.247, "low": 2.244, "close": 2.246, "volume": 254.42, "quote_volume": 571.23144, "trades": 21, "taker_buy_volume": 41.4, "taker_buy_quote": 92.98587}, {"ts": 1771578600000, "open": 2.247, "high": 2.249, "low": 2.244, "close": 2.246, "volume": 331.57, "quote_volume": 744.98329, "trades": 27, "taker_buy_volume": 115.26, "taker_buy_quote": 259.21974}, {"ts": 1771578660000, "open": 2.245, "high": 2.249, "low": 2.245, "close": 2.245, "volume": 319.66, "quote_volume": 718.07066, "trades": 30, "taker_buy_volume": 77.69, "taker_buy_quote": 174.70625}, {"ts": 1771578720000, "open": 2.243, "high": 2.247, "low": 2.241, "close": 2.244, "volume": 284.05, "quote_volume": 637.41288, "trades": 28, "taker_buy_volume": 134.8, "taker_buy_quote": 302.68498}, {"ts": 1771578780000, "open": 2.244, "high": 2.251, "low": 2.242, "close": 2.244, "volume": 949.79, "quote_volume": 2135.0022, "trades": 60, "taker_buy_volume": 197.5, "taker_buy_quote": 444.0642}, {"ts": 1771578840000, "open": 2.245, "high": 2.25, "low": 2.245, "close": 2.246, "volume": 315.35, "quote_volume": 709.03071, "trades": 29, "taker_buy_volume": 126.65, "taker_buy_quote": 284.91658}, {"ts": 1771578900000, "open": 2.244, "high": 2.249, "low": 2.244, "close": 2.249, "volume": 351.72, "quote_volume": 789.99791, "trades": 44, "taker_buy_volume": 112.64, "taker_buy_quote": 253.26073}, {"ts": 1771578960000, "open": 2.25, "high": 2.255, "low": 2.249, "close": 2.253, "volume": 290.95, "quote_volume": 654.9329, "trades": 35, "taker_buy_volume": 177.99, "taker_buy_quote": 400.73592}, {"ts": 1771579020000, "open": 2.253, "high": 2.253, "low": 2.247, "close": 2.247, "volume": 257.6, "quote_volume": 579.63327, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 2.247, "high": 2.247, "low": 2.237, "close": 2.237, "volume": 509.17, "quote_volume": 1142.15679, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 2.241, "high": 2.242, "low": 2.236, "close": 2.236, "volume": 270.11, "quote_volume": 604.6952, "trades": 30, "taker_buy_volume": 39.76, "taker_buy_quote": 89.13352}, {"ts": 1771579200000, "open": 2.236, "high": 2.241, "low": 2.236, "close": 2.238, "volume": 296.88, "quote_volume": 664.60899, "trades": 23, "taker_buy_volume": 130.35, "taker_buy_quote": 292.0731}, {"ts": 1771579260000, "open": 2.238, "high": 2.246, "low": 2.238, "close": 2.243, "volume": 390.64, "quote_volume": 876.10423, "trades": 48, "taker_buy_volume": 227.05, "taker_buy_quote": 509.50215}, {"ts": 1771579320000, "open": 2.241, "high": 2.245, "low": 2.241, "close": 2.245, "volume": 331.86, "quote_volume": 744.48574, "trades": 27, "taker_buy_volume": 139.93, "taker_buy_quote": 314.13505}, {"ts": 1771579380000, "open": 2.241, "high": 2.248, "low": 2.241, "close": 2.243, "volume": 352.35, "quote_volume": 790.59014, "trades": 50, "taker_buy_volume": 134.68, "taker_buy_quote": 302.55753}, {"ts": 1771579440000, "open": 2.241, "high": 2.247, "low": 2.24, "close": 2.245, "volume": 500.31, "quote_volume": 1122.06301, "trades": 56, "taker_buy_volume": 282.55, "taker_buy_quote": 633.834}, {"ts": 1771579500000, "open": 2.245, "high": 2.247, "low": 2.243, "close": 2.245, "volume": 208.15, "quote_volume": 467.16664, "trades": 21, "taker_buy_volume": 37.25, "taker_buy_quote": 83.68935}, {"ts": 1771579560000, "open": 2.243, "high": 2.249, "low": 2.243, "close": 2.249, "volume": 377.36, "quote_volume": 847.82094, "trades": 37, "taker_buy_volume": 256.57, "taker_buy_quote": 576.64987}, {"ts": 1771579620000, "open": 2.246, "high": 2.25, "low": 2.245, "close": 2.247, "volume": 333.22, "quote_volume": 748.81522, "trades": 29, "taker_buy_volume": 71.66, "taker_buy_quote": 161.17692}, {"ts": 1771579680000, "open": 2.247, "high": 2.247, "low": 2.243, "close": 2.246, "volume": 369.19, "quote_volume": 828.83727, "trades": 36, "taker_buy_volume": 128.89, "taker_buy_quote": 289.5759}, {"ts": 1771579740000, "open": 2.245, "high": 2.25, "low": 2.245, "close": 2.248, "volume": 270.24, "quote_volume": 607.44356, "trades": 23, "taker_buy_volume": 89.5, "taker_buy_quote": 201.375}, {"ts": 1771579800000, "open": 2.247, "high": 2.253, "low": 2.245, "close": 2.245, "volume": 1233.06, "quote_volume": 2775.16411, "trades": 47, "taker_buy_volume": 226.22, "taker_buy_quote": 509.47056}, {"ts": 1771579860000, "open": 2.245, "high": 2.251, "low": 2.245, "close": 2.249, "volume": 623.06, "quote_volume": 1401.1307, "trades": 36, "taker_buy_volume": 141.41, "taker_buy_quote": 318.11667}, {"ts": 1771579920000, "open": 2.25, "high": 2.252, "low": 2.247, "close": 2.248, "volume": 503.04, "quote_volume": 1131.51238, "trades": 45, "taker_buy_volume": 270.56, "taker_buy_quote": 608.93928}, {"ts": 1771579980000, "open": 2.247, "high": 2.25, "low": 2.247, "close": 2.248, "volume": 206.54, "quote_volume": 464.34114, "trades": 14, "taker_buy_volume": 29.6, "taker_buy_quote": 66.6}, {"ts": 1771580040000, "open": 2.248, "high": 2.251, "low": 2.246, "close": 2.247, "volume": 356.44, "quote_volume": 801.54203, "trades": 31, "taker_buy_volume": 123.9, "taker_buy_quote": 278.82614}, {"ts": 1771580100000, "open": 2.247, "high": 2.248, "low": 2.245, "close": 2.246, "volume": 273.03, "quote_volume": 613.35657, "trades": 22, "taker_buy_volume": 71.58, "taker_buy_quote": 160.88248}, {"ts": 1771580160000, "open": 2.246, "high": 2.248, "low": 2.244, "close": 2.245, "volume": 381.85, "quote_volume": 857.61813, "trades": 34, "taker_buy_volume": 82.18, "taker_buy_quote": 184.66092}, {"ts": 1771580220000, "open": 2.245, "high": 2.251, "low": 2.245, "close": 2.249, "volume": 331.07, "quote_volume": 744.53164, "trades": 34, "taker_buy_volume": 95.88, "taker_buy_quote": 215.74421}, {"ts": 1771580280000, "open": 2.252, "high": 2.252, "low": 2.247, "close": 2.249, "volume": 283.72, "quote_volume": 638.10437, "trades": 24, "taker_buy_volume": 111.49, "taker_buy_quote": 250.78443}, {"ts": 1771580340000, "open": 2.247, "high": 2.25, "low": 2.246, "close": 2.248, "volume": 271.35, "quote_volume": 610.09908, "trades": 34, "taker_buy_volume": 129.53, "taker_buy_quote": 291.42688}, {"ts": 1771580400000, "open": 2.248, "high": 2.249, "low": 2.245, "close": 2.248, "volume": 365.94, "quote_volume": 822.72015, "trades": 25, "taker_buy_volume": 120.09, "taker_buy_quote": 270.08241}, {"ts": 1771580460000, "open": 2.25, "high": 2.25, "low": 2.244, "close": 2.244, "volume": 323.25, "quote_volume": 726.69238, "trades": 22, "taker_buy_volume": 38.5, "taker_buy_quote": 86.59162}, {"ts": 1771580520000, "open": 2.247, "high": 2.247, "low": 2.241, "close": 2.242, "volume": 794.14, "quote_volume": 1781.46796, "trades": 48, "taker_buy_volume": 336.47, "taker_buy_quote": 755.08696}, {"ts": 1771580580000, "open": 2.242, "high": 2.245, "low": 2.24, "close": 2.24, "volume": 413.91, "quote_volume": 928.03116, "trades": 37, "taker_buy_volume": 100.17, "taker_buy_quote": 224.7335}, {"ts": 1771580640000, "open": 2.242, "high": 2.243, "low": 2.239, "close": 2.239, "volume": 294.72, "quote_volume": 660.12617, "trades": 33, "taker_buy_volume": 26.53, "taker_buy_quote": 59.49311}, {"ts": 1771580700000, "open": 2.243, "high": 2.243, "low": 2.236, "close": 2.236, "volume": 189.87, "quote_volume": 425.01657, "trades": 19, "taker_buy_volume": 40.09, "taker_buy_quote": 89.81319}, {"ts": 1771580760000, "open": 2.236, "high": 2.237, "low": 2.233, "close": 2.234, "volume": 408.82, "quote_volume": 913.64295, "trades": 38, "taker_buy_volume": 84.27, "taker_buy_quote": 188.51199}, {"ts": 1771580820000, "open": 2.234, "high": 2.239, "low": 2.233, "close": 2.235, "volume": 363.94, "quote_volume": 813.56631, "trades": 40, "taker_buy_volume": 153.93, "taker_buy_quote": 344.38271}, {"ts": 1771580880000, "open": 2.235, "high": 2.24, "low": 2.235, "close": 2.237, "volume": 390.69, "quote_volume": 873.87982, "trades": 34, "taker_buy_volume": 142.88, "taker_buy_quote": 319.90232}, {"ts": 1771580940000, "open": 2.237, "high": 2.244, "low": 2.237, "close": 2.241, "volume": 278.04, "quote_volume": 623.33655, "trades": 40, "taker_buy_volume": 208.03, "taker_buy_quote": 466.46998}, {"ts": 1771581000000, "open": 2.242, "high": 2.243, "low": 2.24, "close": 2.24, "volume": 495.88, "quote_volume": 1111.48394, "trades": 39, "taker_buy_volume": 244.4, "taker_buy_quote": 548.04672}, {"ts": 1771581060000, "open": 2.239, "high": 2.244, "low": 2.239, "close": 2.24, "volume": 236.81, "quote_volume": 530.4319, "trades": 24, "taker_buy_volume": 9.16, "taker_buy_quote": 20.5497}, {"ts": 1771581120000, "open": 2.24, "high": 2.244, "low": 2.238, "close": 2.24, "volume": 460.99, "quote_volume": 1032.99732, "trades": 49, "taker_buy_volume": 243.33, "taker_buy_quote": 545.66569}, {"ts": 1771581180000, "open": 2.24, "high": 2.247, "low": 2.24, "close": 2.247, "volume": 808.47, "quote_volume": 1813.88688, "trades": 68, "taker_buy_volume": 423.62, "taker_buy_quote": 950.91454}, {"ts": 1771581240000, "open": 2.243, "high": 2.247, "low": 2.242, "close": 2.243, "volume": 225.7, "quote_volume": 506.59734, "trades": 22, "taker_buy_volume": 103.0, "taker_buy_quote": 231.31473}, {"ts": 1771581300000, "open": 2.243, "high": 2.244, "low": 2.242, "close": 2.242, "volume": 270.19, "quote_volume": 606.03759, "trades": 24, "taker_buy_volume": 101.51, "taker_buy_quote": 227.74851}, {"ts": 1771581360000, "open": 2.242, "high": 2.256, "low": 2.242, "close": 2.253, "volume": 658.67, "quote_volume": 1481.12219, "trades": 87, "taker_buy_volume": 517.82, "taker_buy_quote": 1164.86154}, {"ts": 1771581420000, "open": 2.252, "high": 2.254, "low": 2.25, "close": 2.251, "volume": 219.58, "quote_volume": 494.38306, "trades": 18, "taker_buy_volume": 40.2, "taker_buy_quote": 90.58708}, {"ts": 1771581480000, "open": 2.252, "high": 2.256, "low": 2.25, "close": 2.25, "volume": 196.26, "quote_volume": 441.82644, "trades": 20, "taker_buy_volume": 8.27, "taker_buy_quote": 18.64914}, {"ts": 1771581540000, "open": 2.25, "high": 2.25, "low": 2.244, "close": 2.245, "volume": 607.35, "quote_volume": 1364.91732, "trades": 38, "taker_buy_volume": 163.25, "taker_buy_quote": 366.92771}, {"ts": 1771581600000, "open": 2.246, "high": 2.253, "low": 2.246, "close": 2.25, "volume": 478.4, "quote_volume": 1076.76816, "trades": 48, "taker_buy_volume": 297.24, "taker_buy_quote": 669.19144}, {"ts": 1771581660000, "open": 2.25, "high": 2.25, "low": 2.249, "close": 2.249, "volume": 224.8, "quote_volume": 505.62102, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 2.252, "high": 2.253, "low": 2.248, "close": 2.251, "volume": 1089.2, "quote_volume": 2452.13219, "trades": 39, "taker_buy_volume": 803.94, "taker_buy_quote": 1810.49214}, {"ts": 1771581780000, "open": 2.247, "high": 2.249, "low": 2.244, "close": 2.244, "volume": 481.96, "quote_volume": 1082.88897, "trades": 21, "taker_buy_volume": 87.18, "taker_buy_quote": 196.06782}, {"ts": 1771581840000, "open": 2.244, "high": 2.248, "low": 2.243, "close": 2.246, "volume": 333.15, "quote_volume": 747.88625, "trades": 26, "taker_buy_volume": 87.8, "taker_buy_quote": 197.23764}, {"ts": 1771581900000, "open": 2.246, "high": 2.249, "low": 2.246, "close": 2.247, "volume": 275.97, "quote_volume": 620.06572, "trades": 25, "taker_buy_volume": 68.29, "taker_buy_quote": 153.58421}, {"ts": 1771581960000, "open": 2.247, "high": 2.251, "low": 2.247, "close": 2.251, "volume": 441.17, "quote_volume": 992.19991, "trades": 35, "taker_buy_volume": 221.08, "taker_buy_quote": 497.44368}, {"ts": 1771582020000, "open": 2.25, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 330.65, "quote_volume": 744.59051, "trades": 27, "taker_buy_volume": 60.37, "taker_buy_quote": 136.07132}, {"ts": 1771582080000, "open": 2.254, "high": 2.255, "low": 2.251, "close": 2.255, "volume": 359.01, "quote_volume": 808.65799, "trades": 35, "taker_buy_volume": 105.5, "taker_buy_quote": 237.85146}, {"ts": 1771582140000, "open": 2.256, "high": 2.258, "low": 2.252, "close": 2.254, "volume": 193.95, "quote_volume": 437.09241, "trades": 27, "taker_buy_volume": 50.35, "taker_buy_quote": 113.62798}, {"ts": 1771582200000, "open": 2.254, "high": 2.254, "low": 2.248, "close": 2.248, "volume": 210.32, "quote_volume": 473.56514, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 2.248, "high": 2.252, "low": 2.248, "close": 2.25, "volume": 351.72, "quote_volume": 791.1534, "trades": 28, "taker_buy_volume": 26.28, "taker_buy_quote": 59.18256}, {"ts": 1771582320000, "open": 2.253, "high": 2.256, "low": 2.253, "close": 2.253, "volume": 415.66, "quote_volume": 936.87719, "trades": 52, "taker_buy_volume": 276.48, "taker_buy_quote": 623.22379}, {"ts": 1771582380000, "open": 2.253, "high": 2.254, "low": 2.251, "close": 2.252, "volume": 276.9, "quote_volume": 623.73541, "trades": 28, "taker_buy_volume": 20.51, "taker_buy_quote": 46.22954}, {"ts": 1771582440000, "open": 2.252, "high": 2.253, "low": 2.249, "close": 2.25, "volume": 624.39, "quote_volume": 1405.18657, "trades": 32, "taker_buy_volume": 261.98, "taker_buy_quote": 589.83048}, {"ts": 1771582500000, "open": 2.25, "high": 2.251, "low": 2.246, "close": 2.249, "volume": 341.05, "quote_volume": 767.11893, "trades": 21, "taker_buy_volume": 95.54, "taker_buy_quote": 214.97526}, {"ts": 1771582560000, "open": 2.249, "high": 2.253, "low": 2.248, "close": 2.248, "volume": 827.63, "quote_volume": 1861.72054, "trades": 50, "taker_buy_volume": 344.31, "taker_buy_quote": 775.09408}, {"ts": 1771582620000, "open": 2.248, "high": 2.25, "low": 2.248, "close": 2.248, "volume": 220.37, "quote_volume": 495.49904, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 2.252, "high": 2.256, "low": 2.248, "close": 2.256, "volume": 772.3, "quote_volume": 1739.99966, "trades": 76, "taker_buy_volume": 606.67, "taker_buy_quote": 1367.4592}, {"ts": 1771582740000, "open": 2.253, "high": 2.26, "low": 2.253, "close": 2.254, "volume": 989.59, "quote_volume": 2233.34055, "trades": 58, "taker_buy_volume": 658.47, "taker_buy_quote": 1486.99446}, {"ts": 1771582800000, "open": 2.257, "high": 2.258, "low": 2.254, "close": 2.254, "volume": 198.07, "quote_volume": 446.86012, "trades": 16, "taker_buy_volume": 100.86, "taker_buy_quote": 227.68234}, {"ts": 1771582860000, "open": 2.253, "high": 2.258, "low": 2.252, "close": 2.255, "volume": 294.63, "quote_volume": 664.47389, "trades": 27, "taker_buy_volume": 94.4, "taker_buy_quote": 213.08828}, {"ts": 1771582920000, "open": 2.252, "high": 2.257, "low": 2.252, "close": 2.253, "volume": 371.97, "quote_volume": 838.57964, "trades": 21, "taker_buy_volume": 153.05, "taker_buy_quote": 345.31714}, {"ts": 1771582980000, "open": 2.253, "high": 2.255, "low": 2.248, "close": 2.251, "volume": 447.84, "quote_volume": 1008.47249, "trades": 55, "taker_buy_volume": 259.16, "taker_buy_quote": 583.80362}, {"ts": 1771583040000, "open": 2.254, "high": 2.256, "low": 2.248, "close": 2.251, "volume": 238.19, "quote_volume": 536.30148, "trades": 33, "taker_buy_volume": 68.98, "taker_buy_quote": 155.52583}, {"ts": 1771583100000, "open": 2.248, "high": 2.254, "low": 2.247, "close": 2.254, "volume": 999.92, "quote_volume": 2251.81584, "trades": 70, "taker_buy_volume": 190.11, "taker_buy_quote": 428.30681}, {"ts": 1771583160000, "open": 2.251, "high": 2.254, "low": 2.25, "close": 2.251, "volume": 234.66, "quote_volume": 528.49435, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 2.252, "high": 2.255, "low": 2.251, "close": 2.254, "volume": 311.9, "quote_volume": 702.83199, "trades": 32, "taker_buy_volume": 139.7, "taker_buy_quote": 315.0235}, {"ts": 1771583280000, "open": 2.254, "high": 2.256, "low": 2.253, "close": 2.253, "volume": 215.89, "quote_volume": 486.55073, "trades": 18, "taker_buy_volume": 8.87, "taker_buy_quote": 20.01072}, {"ts": 1771583340000, "open": 2.257, "high": 2.257, "low": 2.254, "close": 2.255, "volume": 324.57, "quote_volume": 732.0216, "trades": 37, "taker_buy_volume": 85.2, "taker_buy_quote": 192.2964}, {"ts": 1771583400000, "open": 2.255, "high": 2.255, "low": 2.252, "close": 2.253, "volume": 212.87, "quote_volume": 479.81719, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 2.253, "high": 2.257, "low": 2.252, "close": 2.253, "volume": 256.9, "quote_volume": 579.19244, "trades": 31, "taker_buy_volume": 88.25, "taker_buy_quote": 199.14032}, {"ts": 1771583520000, "open": 2.257, "high": 2.257, "low": 2.253, "close": 2.253, "volume": 357.72, "quote_volume": 806.90512, "trades": 26, "taker_buy_volume": 140.77, "taker_buy_quote": 317.71789}, {"ts": 1771583580000, "open": 2.252, "high": 2.257, "low": 2.251, "close": 2.254, "volume": 273.43, "quote_volume": 616.42569, "trades": 33, "taker_buy_volume": 71.79, "taker_buy_quote": 161.99297}, {"ts": 1771583640000, "open": 2.254, "high": 2.259, "low": 2.253, "close": 2.254, "volume": 300.51, "quote_volume": 677.8115, "trades": 46, "taker_buy_volume": 139.25, "taker_buy_quote": 314.25583}, {"ts": 1771583700000, "open": 2.254, "high": 2.255, "low": 2.25, "close": 2.25, "volume": 262.15, "quote_volume": 590.40355, "trades": 33, "taker_buy_volume": 62.21, "taker_buy_quote": 140.17047}, {"ts": 1771583760000, "open": 2.251, "high": 2.253, "low": 2.249, "close": 2.249, "volume": 348.0, "quote_volume": 783.2724, "trades": 38, "taker_buy_volume": 156.24, "taker_buy_quote": 351.88501}, {"ts": 1771583820000, "open": 2.249, "high": 2.252, "low": 2.247, "close": 2.248, "volume": 374.84, "quote_volume": 843.16088, "trades": 49, "taker_buy_volume": 107.42, "taker_buy_quote": 241.80412}, {"ts": 1771583880000, "open": 2.249, "high": 2.25, "low": 2.247, "close": 2.249, "volume": 291.41, "quote_volume": 655.20284, "trades": 37, "taker_buy_volume": 63.49, "taker_buy_quote": 142.74908}, {"ts": 1771583940000, "open": 2.246, "high": 2.25, "low": 2.244, "close": 2.246, "volume": 405.2, "quote_volume": 910.58022, "trades": 49, "taker_buy_volume": 207.54, "taker_buy_quote": 466.58592}, {"ts": 1771584000000, "open": 2.247, "high": 2.247, "low": 2.245, "close": 2.245, "volume": 233.33, "quote_volume": 524.07226, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 2.244, "high": 2.248, "low": 2.243, "close": 2.244, "volume": 377.31, "quote_volume": 847.44663, "trades": 49, "taker_buy_volume": 186.09, "taker_buy_quote": 418.23448}, {"ts": 1771584120000, "open": 2.245, "high": 2.249, "low": 2.242, "close": 2.246, "volume": 1083.59, "quote_volume": 2432.41982, "trades": 57, "taker_buy_volume": 306.71, "taker_buy_quote": 689.04948}, {"ts": 1771584180000, "open": 2.243, "high": 2.243, "low": 2.239, "close": 2.24, "volume": 687.54, "quote_volume": 1541.77178, "trades": 37, "taker_buy_volume": 130.08, "taker_buy_quote": 291.61473}, {"ts": 1771584240000, "open": 2.243, "high": 2.246, "low": 2.241, "close": 2.241, "volume": 405.55, "quote_volume": 909.93581, "trades": 50, "taker_buy_volume": 207.45, "taker_buy_quote": 465.6385}, {"ts": 1771584300000, "open": 2.245, "high": 2.248, "low": 2.242, "close": 2.246, "volume": 333.13, "quote_volume": 748.04599, "trades": 45, "taker_buy_volume": 94.37, "taker_buy_quote": 212.04528}, {"ts": 1771584360000, "open": 2.246, "high": 2.251, "low": 2.245, "close": 2.248, "volume": 351.99, "quote_volume": 791.22452, "trades": 49, "taker_buy_volume": 163.79, "taker_buy_quote": 368.52039}, {"ts": 1771584420000, "open": 2.249, "high": 2.25, "low": 2.246, "close": 2.246, "volume": 624.95, "quote_volume": 1405.83317, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 2.246, "high": 2.249, "low": 2.244, "close": 2.244, "volume": 268.6, "quote_volume": 603.22789, "trades": 46, "taker_buy_volume": 39.58, "taker_buy_quote": 88.97194}, {"ts": 1771584540000, "open": 2.246, "high": 2.249, "low": 2.241, "close": 2.241, "volume": 322.75, "quote_volume": 725.20652, "trades": 63, "taker_buy_volume": 30.39, "taker_buy_quote": 68.34711}, {"ts": 1771584600000, "open": 2.245, "high": 2.254, "low": 2.241, "close": 2.251, "volume": 442.16, "quote_volume": 994.64786, "trades": 102, "taker_buy_volume": 269.39, "taker_buy_quote": 606.26952}, {"ts": 1771584660000, "open": 2.251, "high": 2.253, "low": 2.248, "close": 2.248, "volume": 797.48, "quote_volume": 1796.08864, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 2.248, "high": 2.251, "low": 2.246, "close": 2.247, "volume": 269.24, "quote_volume": 605.37072, "trades": 37, "taker_buy_volume": 63.66, "taker_buy_quote": 143.29376}, {"ts": 1771584780000, "open": 2.247, "high": 2.251, "low": 2.245, "close": 2.251, "volume": 297.52, "quote_volume": 668.85023, "trades": 49, "taker_buy_volume": 97.16, "taker_buy_quote": 218.59802}, {"ts": 1771584840000, "open": 2.249, "high": 2.25, "low": 2.245, "close": 2.246, "volume": 395.26, "quote_volume": 888.52913, "trades": 66, "taker_buy_volume": 71.88, "taker_buy_quote": 161.67831}, {"ts": 1771584900000, "open": 2.246, "high": 2.254, "low": 2.245, "close": 2.249, "volume": 357.98, "quote_volume": 805.68674, "trades": 59, "taker_buy_volume": 127.18, "taker_buy_quote": 286.46806}, {"ts": 1771584960000, "open": 2.248, "high": 2.252, "low": 2.248, "close": 2.251, "volume": 380.2, "quote_volume": 855.33034, "trades": 49, "taker_buy_volume": 150.8, "taker_buy_quote": 339.45206}, {"ts": 1771585020000, "open": 2.248, "high": 2.248, "low": 2.244, "close": 2.248, "volume": 964.71, "quote_volume": 2168.32602, "trades": 42, "taker_buy_volume": 140.7, "taker_buy_quote": 316.07807}, {"ts": 1771585080000, "open": 2.246, "high": 2.249, "low": 2.245, "close": 2.245, "volume": 332.1, "quote_volume": 746.07787, "trades": 50, "taker_buy_volume": 79.88, "taker_buy_quote": 179.62833}, {"ts": 1771585140000, "open": 2.248, "high": 2.248, "low": 2.244, "close": 2.244, "volume": 382.86, "quote_volume": 859.64854, "trades": 39, "taker_buy_volume": 69.83, "taker_buy_quote": 156.91439}, {"ts": 1771585200000, "open": 2.246, "high": 2.249, "low": 2.246, "close": 2.248, "volume": 221.63, "quote_volume": 498.1013, "trades": 40, "taker_buy_volume": 40.8, "taker_buy_quote": 91.73982}, {"ts": 1771585260000, "open": 2.248, "high": 2.25, "low": 2.247, "close": 2.247, "volume": 274.86, "quote_volume": 617.94871, "trades": 24, "taker_buy_volume": 47.84, "taker_buy_quote": 107.60007}, {"ts": 1771585320000, "open": 2.249, "high": 2.252, "low": 2.247, "close": 2.247, "volume": 351.13, "quote_volume": 789.8067, "trades": 49, "taker_buy_volume": 27.18, "taker_buy_quote": 61.19426}, {"ts": 1771585380000, "open": 2.248, "high": 2.25, "low": 2.248, "close": 2.249, "volume": 255.84, "quote_volume": 575.33794, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 2.249, "high": 2.252, "low": 2.247, "close": 2.249, "volume": 283.21, "quote_volume": 637.12307, "trades": 35, "taker_buy_volume": 118.86, "taker_buy_quote": 267.46594}, {"ts": 1771585500000, "open": 2.249, "high": 2.254, "low": 2.245, "close": 2.246, "volume": 1173.43, "quote_volume": 2638.48726, "trades": 64, "taker_buy_volume": 348.61, "taker_buy_quote": 784.1534}, {"ts": 1771585560000, "open": 2.245, "high": 2.245, "low": 2.237, "close": 2.237, "volume": 1070.02, "quote_volume": 2400.07765, "trades": 35, "taker_buy_volume": 39.25, "taker_buy_quote": 88.03775}, {"ts": 1771585620000, "open": 2.241, "high": 2.245, "low": 2.241, "close": 2.242, "volume": 509.6, "quote_volume": 1142.80235, "trades": 47, "taker_buy_volume": 70.82, "taker_buy_quote": 158.8249}, {"ts": 1771585680000, "open": 2.242, "high": 2.243, "low": 2.24, "close": 2.242, "volume": 251.12, "quote_volume": 563.02727, "trades": 40, "taker_buy_volume": 17.38, "taker_buy_quote": 38.98334}, {"ts": 1771585740000, "open": 2.243, "high": 2.243, "low": 2.24, "close": 2.24, "volume": 208.97, "quote_volume": 468.43971, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 2.241, "high": 2.242, "low": 2.24, "close": 2.241, "volume": 203.64, "quote_volume": 456.42757, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585860000, "open": 2.241, "high": 2.246, "low": 2.24, "close": 2.24, "volume": 213.85, "quote_volume": 479.62639, "trades": 40, "taker_buy_volume": 104.09, "taker_buy_quote": 233.59249}, {"ts": 1771585920000, "open": 2.24, "high": 2.244, "low": 2.239, "close": 2.242, "volume": 322.08, "quote_volume": 721.64402, "trades": 50, "taker_buy_volume": 54.99, "taker_buy_quote": 123.34612}, {"ts": 1771585980000, "open": 2.242, "high": 2.242, "low": 2.24, "close": 2.24, "volume": 272.51, "quote_volume": 610.69632, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 2.241, "high": 2.245, "low": 2.241, "close": 2.243, "volume": 236.39, "quote_volume": 530.1759, "trades": 52, "taker_buy_volume": 33.96, "taker_buy_quote": 76.22605}, {"ts": 1771586100000, "open": 2.243, "high": 2.248, "low": 2.242, "close": 2.242, "volume": 478.18, "quote_volume": 1073.49778, "trades": 36, "taker_buy_volume": 312.92, "taker_buy_quote": 702.72478}, {"ts": 1771586160000, "open": 2.242, "high": 2.246, "low": 2.241, "close": 2.246, "volume": 459.6, "quote_volume": 1031.16495, "trades": 46, "taker_buy_volume": 184.95, "taker_buy_quote": 415.30008}, {"ts": 1771586220000, "open": 2.243, "high": 2.248, "low": 2.243, "close": 2.246, "volume": 211.22, "quote_volume": 474.2185, "trades": 39, "taker_buy_volume": 19.32, "taker_buy_quote": 43.41929}, {"ts": 1771586280000, "open": 2.247, "high": 2.25, "low": 2.246, "close": 2.249, "volume": 121.64, "quote_volume": 273.45986, "trades": 14, "taker_buy_volume": 40.51, "taker_buy_quote": 91.05168}, {"ts": 1771586340000, "open": 2.249, "high": 2.25, "low": 2.242, "close": 2.243, "volume": 622.99, "quote_volume": 1400.9822, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 2.242, "high": 2.247, "low": 2.241, "close": 2.245, "volume": 322.44, "quote_volume": 723.73903, "trades": 55, "taker_buy_volume": 69.62, "taker_buy_quote": 156.33026}, {"ts": 1771586460000, "open": 2.246, "high": 2.247, "low": 2.241, "close": 2.243, "volume": 217.52, "quote_volume": 487.98482, "trades": 40, "taker_buy_volume": 31.16, "taker_buy_quote": 69.99705}, {"ts": 1771586520000, "open": 2.243, "high": 2.246, "low": 2.241, "close": 2.241, "volume": 295.45, "quote_volume": 662.77403, "trades": 40, "taker_buy_volume": 79.08, "taker_buy_quote": 177.60529}, {"ts": 1771586580000, "open": 2.245, "high": 2.246, "low": 2.242, "close": 2.244, "volume": 289.66, "quote_volume": 649.89878, "trades": 41, "taker_buy_volume": 95.32, "taker_buy_quote": 214.00987}, {"ts": 1771586640000, "open": 2.244, "high": 2.247, "low": 2.244, "close": 2.246, "volume": 261.4, "quote_volume": 587.01173, "trades": 50, "taker_buy_volume": 19.8, "taker_buy_quote": 44.48793}, {"ts": 1771586700000, "open": 2.247, "high": 2.25, "low": 2.245, "close": 2.248, "volume": 208.38, "quote_volume": 468.24285, "trades": 39, "taker_buy_volume": 27.64, "taker_buy_quote": 62.17272}, {"ts": 1771586760000, "open": 2.247, "high": 2.251, "low": 2.246, "close": 2.248, "volume": 309.92, "quote_volume": 696.79533, "trades": 44, "taker_buy_volume": 88.15, "taker_buy_quote": 198.36708}, {"ts": 1771586820000, "open": 2.248, "high": 2.249, "low": 2.247, "close": 2.247, "volume": 278.21, "quote_volume": 625.52062, "trades": 36, "taker_buy_volume": 81.26, "taker_buy_quote": 182.75374}, {"ts": 1771586880000, "open": 2.247, "high": 2.25, "low": 2.245, "close": 2.246, "volume": 420.44, "quote_volume": 944.95527, "trades": 60, "taker_buy_volume": 63.88, "taker_buy_quote": 143.69007}, {"ts": 1771586940000, "open": 2.247, "high": 2.248, "low": 2.244, "close": 2.245, "volume": 332.61, "quote_volume": 747.20714, "trades": 37, "taker_buy_volume": 87.67, "taker_buy_quote": 197.0471}, {"ts": 1771587000000, "open": 2.245, "high": 2.25, "low": 2.244, "close": 2.247, "volume": 394.15, "quote_volume": 886.00445, "trades": 54, "taker_buy_volume": 135.64, "taker_buy_quote": 305.09943}, {"ts": 1771587060000, "open": 2.248, "high": 2.251, "low": 2.246, "close": 2.248, "volume": 237.08, "quote_volume": 533.06876, "trades": 34, "taker_buy_volume": 78.2, "taker_buy_quote": 175.96329}, {"ts": 1771587120000, "open": 2.248, "high": 2.249, "low": 2.247, "close": 2.247, "volume": 308.61, "quote_volume": 693.64895, "trades": 38, "taker_buy_volume": 68.14, "taker_buy_quote": 153.21066}, {"ts": 1771587180000, "open": 2.247, "high": 2.247, "low": 2.243, "close": 2.243, "volume": 384.22, "quote_volume": 862.68272, "trades": 29, "taker_buy_volume": 183.08, "taker_buy_quote": 411.19669}, {"ts": 1771587240000, "open": 2.244, "high": 2.246, "low": 2.242, "close": 2.242, "volume": 338.28, "quote_volume": 759.1465, "trades": 48, "taker_buy_volume": 95.82, "taker_buy_quote": 215.17179}, {"ts": 1771587300000, "open": 2.243, "high": 2.248, "low": 2.242, "close": 2.243, "volume": 292.59, "quote_volume": 656.70547, "trades": 38, "taker_buy_volume": 105.04, "taker_buy_quote": 235.88466}, {"ts": 1771587360000, "open": 2.244, "high": 2.245, "low": 2.241, "close": 2.242, "volume": 348.65, "quote_volume": 782.22959, "trades": 27, "taker_buy_volume": 75.58, "taker_buy_quote": 169.52594}, {"ts": 1771587420000, "open": 2.242, "high": 2.248, "low": 2.242, "close": 2.248, "volume": 375.38, "quote_volume": 842.87661, "trades": 70, "taker_buy_volume": 123.01, "taker_buy_quote": 276.32187}, {"ts": 1771587480000, "open": 2.246, "high": 2.25, "low": 2.246, "close": 2.248, "volume": 284.9, "quote_volume": 640.67791, "trades": 47, "taker_buy_volume": 74.0, "taker_buy_quote": 166.45695}, {"ts": 1771587540000, "open": 2.248, "high": 2.251, "low": 2.247, "close": 2.247, "volume": 162.47, "quote_volume": 365.23738, "trades": 27, "taker_buy_volume": 8.98, "taker_buy_quote": 20.20837}, {"ts": 1771587600000, "open": 2.249, "high": 2.25, "low": 2.246, "close": 2.246, "volume": 243.21, "quote_volume": 546.86177, "trades": 40, "taker_buy_volume": 11.24, "taker_buy_quote": 25.27876}, {"ts": 1771587660000, "open": 2.247, "high": 2.251, "low": 2.245, "close": 2.249, "volume": 354.85, "quote_volume": 797.74147, "trades": 38, "taker_buy_volume": 116.93, "taker_buy_quote": 262.98125}, {"ts": 1771587720000, "open": 2.249, "high": 2.251, "low": 2.245, "close": 2.245, "volume": 289.22, "quote_volume": 650.07812, "trades": 38, "taker_buy_volume": 73.76, "taker_buy_quote": 165.99383}, {"ts": 1771587780000, "open": 2.246, "high": 2.249, "low": 2.245, "close": 2.249, "volume": 290.56, "quote_volume": 652.76321, "trades": 38, "taker_buy_volume": 8.44, "taker_buy_quote": 18.98156}, {"ts": 1771587840000, "open": 2.247, "high": 2.248, "low": 2.246, "close": 2.246, "volume": 230.27, "quote_volume": 517.3897, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587900000, "open": 2.247, "high": 2.247, "low": 2.244, "close": 2.245, "volume": 205.53, "quote_volume": 461.73212, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587960000, "open": 2.246, "high": 2.256, "low": 2.245, "close": 2.254, "volume": 759.18, "quote_volume": 1709.44209, "trades": 70, "taker_buy_volume": 625.89, "taker_buy_quote": 1409.60114}, {"ts": 1771588020000, "open": 2.254, "high": 2.258, "low": 2.254, "close": 2.257, "volume": 224.81, "quote_volume": 507.20928, "trades": 38, "taker_buy_volume": 60.4, "taker_buy_quote": 136.34327}, {"ts": 1771588080000, "open": 2.257, "high": 2.257, "low": 2.253, "close": 2.253, "volume": 250.44, "quote_volume": 564.4014, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588140000, "open": 2.253, "high": 2.254, "low": 2.246, "close": 2.246, "volume": 255.77, "quote_volume": 575.65169, "trades": 33, "taker_buy_volume": 28.03, "taker_buy_quote": 63.17962}, {"ts": 1771588200000, "open": 2.246, "high": 2.253, "low": 2.246, "close": 2.253, "volume": 280.14, "quote_volume": 630.41268, "trades": 43, "taker_buy_volume": 11.4, "taker_buy_quote": 25.6614}, {"ts": 1771588260000, "open": 2.253, "high": 2.253, "low": 2.251, "close": 2.251, "volume": 208.94, "quote_volume": 470.5418, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 2.251, "high": 2.254, "low": 2.25, "close": 2.254, "volume": 265.78, "quote_volume": 598.53446, "trades": 57, "taker_buy_volume": 8.32, "taker_buy_quote": 18.74496}, {"ts": 1771588380000, "open": 2.254, "high": 2.254, "low": 2.251, "close": 2.253, "volume": 227.92, "quote_volume": 513.47494, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 2.252, "high": 2.253, "low": 2.248, "close": 2.248, "volume": 340.94, "quote_volume": 767.61456, "trades": 50, "taker_buy_volume": 31.94, "taker_buy_quote": 71.96082}, {"ts": 1771588500000, "open": 2.251, "high": 2.252, "low": 2.247, "close": 2.247, "volume": 377.69, "quote_volume": 849.64412, "trades": 67, "taker_buy_volume": 62.85, "taker_buy_quote": 141.49068}, {"ts": 1771588560000, "open": 2.247, "high": 2.25, "low": 2.247, "close": 2.25, "volume": 212.58, "quote_volume": 478.08975, "trades": 31, "taker_buy_volume": 7.56, "taker_buy_quote": 17.01}, {"ts": 1771588620000, "open": 2.253, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 267.28, "quote_volume": 602.34027, "trades": 47, "taker_buy_volume": 14.44, "taker_buy_quote": 32.5451}, {"ts": 1771588680000, "open": 2.251, "high": 2.252, "low": 2.248, "close": 2.252, "volume": 314.94, "quote_volume": 708.45444, "trades": 34, "taker_buy_volume": 42.42, "taker_buy_quote": 95.50334}, {"ts": 1771588740000, "open": 2.249, "high": 2.249, "low": 2.246, "close": 2.248, "volume": 314.67, "quote_volume": 707.28983, "trades": 52, "taker_buy_volume": 7.43, "taker_buy_quote": 16.70264}, {"ts": 1771588800000, "open": 2.247, "high": 2.252, "low": 2.247, "close": 2.25, "volume": 406.36, "quote_volume": 913.64117, "trades": 65, "taker_buy_volume": 78.91, "taker_buy_quote": 177.50291}, {"ts": 1771588860000, "open": 2.252, "high": 2.252, "low": 2.25, "close": 2.25, "volume": 764.3, "quote_volume": 1721.02128, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588920000, "open": 2.25, "high": 2.25, "low": 2.245, "close": 2.247, "volume": 332.74, "quote_volume": 747.83801, "trades": 50, "taker_buy_volume": 24.95, "taker_buy_quote": 56.09836}, {"ts": 1771588980000, "open": 2.247, "high": 2.249, "low": 2.246, "close": 2.247, "volume": 221.69, "quote_volume": 498.29403, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 2.247, "high": 2.252, "low": 2.246, "close": 2.251, "volume": 185.87, "quote_volume": 417.9981, "trades": 35, "taker_buy_volume": 13.32, "taker_buy_quote": 29.99398}, {"ts": 1771589100000, "open": 2.251, "high": 2.252, "low": 2.249, "close": 2.249, "volume": 293.03, "quote_volume": 659.50232, "trades": 59, "taker_buy_volume": 10.93, "taker_buy_quote": 24.61037}, {"ts": 1771589160000, "open": 2.25, "high": 2.253, "low": 2.25, "close": 2.252, "volume": 220.27, "quote_volume": 496.06392, "trades": 35, "taker_buy_volume": 2.66, "taker_buy_quote": 5.99032}, {"ts": 1771589220000, "open": 2.253, "high": 2.254, "low": 2.251, "close": 2.252, "volume": 240.98, "quote_volume": 542.73914, "trades": 49, "taker_buy_volume": 10.82, "taker_buy_quote": 24.38828}, {"ts": 1771589280000, "open": 2.253, "high": 2.254, "low": 2.252, "close": 2.252, "volume": 234.98, "quote_volume": 529.26318, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 2.253, "high": 2.255, "low": 2.25, "close": 2.253, "volume": 296.79, "quote_volume": 668.54857, "trades": 37, "taker_buy_volume": 43.97, "taker_buy_quote": 99.15235}, {"ts": 1771589400000, "open": 2.256, "high": 2.256, "low": 2.25, "close": 2.251, "volume": 340.36, "quote_volume": 766.98877, "trades": 40, "taker_buy_volume": 64.36, "taker_buy_quote": 145.19616}, {"ts": 1771589460000, "open": 2.25, "high": 2.255, "low": 2.248, "close": 2.252, "volume": 1207.14, "quote_volume": 2721.04724, "trades": 108, "taker_buy_volume": 92.5, "taker_buy_quote": 208.40807}, {"ts": 1771589520000, "open": 2.253, "high": 2.253, "low": 2.252, "close": 2.252, "volume": 183.63, "quote_volume": 413.53785, "trades": 18, "taker_buy_volume": 3.09, "taker_buy_quote": 6.96177}, {"ts": 1771589580000, "open": 2.251, "high": 2.256, "low": 2.251, "close": 2.253, "volume": 334.84, "quote_volume": 754.4735, "trades": 49, "taker_buy_volume": 71.88, "taker_buy_quote": 162.10675}, {"ts": 1771589640000, "open": 2.252, "high": 2.257, "low": 2.252, "close": 2.256, "volume": 303.38, "quote_volume": 684.08794, "trades": 49, "taker_buy_volume": 91.65, "taker_buy_quote": 206.82598}, {"ts": 1771589700000, "open": 2.256, "high": 2.261, "low": 2.256, "close": 2.259, "volume": 304.75, "quote_volume": 688.30363, "trades": 47, "taker_buy_volume": 79.94, "taker_buy_quote": 180.64266}, {"ts": 1771589760000, "open": 2.258, "high": 2.261, "low": 2.257, "close": 2.258, "volume": 225.96, "quote_volume": 510.30935, "trades": 37, "taker_buy_volume": 31.96, "taker_buy_quote": 72.26156}, {"ts": 1771589820000, "open": 2.258, "high": 2.258, "low": 2.257, "close": 2.257, "volume": 238.64, "quote_volume": 538.8329, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589880000, "open": 2.257, "high": 2.26, "low": 2.251, "close": 2.251, "volume": 587.06, "quote_volume": 1324.52695, "trades": 90, "taker_buy_volume": 57.75, "taker_buy_quote": 130.34222}, {"ts": 1771589940000, "open": 2.254, "high": 2.254, "low": 2.251, "close": 2.252, "volume": 247.31, "quote_volume": 556.94851, "trades": 41, "taker_buy_volume": 10.48, "taker_buy_quote": 23.62192}, {"ts": 1771590000000, "open": 2.253, "high": 2.256, "low": 2.253, "close": 2.256, "volume": 250.01, "quote_volume": 563.56913, "trades": 27, "taker_buy_volume": 47.01, "taker_buy_quote": 106.00755}, {"ts": 1771590060000, "open": 2.256, "high": 2.257, "low": 2.256, "close": 2.256, "volume": 322.77, "quote_volume": 728.26411, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 2.256, "high": 2.256, "low": 2.25, "close": 2.255, "volume": 351.21, "quote_volume": 791.66052, "trades": 40, "taker_buy_volume": 54.74, "taker_buy_quote": 123.40269}, {"ts": 1771590180000, "open": 2.252, "high": 2.255, "low": 2.252, "close": 2.255, "volume": 138.75, "quote_volume": 312.68812, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 2.255, "high": 2.256, "low": 2.255, "close": 2.255, "volume": 80.93, "quote_volume": 182.53786, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590300000, "open": 2.256, "high": 2.266, "low": 2.256, "close": 2.266, "volume": 461.97, "quote_volume": 1043.97349, "trades": 25, "taker_buy_volume": 304.63, "taker_buy_quote": 687.91602}, {"ts": 1771590360000, "open": 2.264, "high": 2.269, "low": 2.264, "close": 2.269, "volume": 263.12, "quote_volume": 596.68968, "trades": 11, "taker_buy_volume": 197.2, "taker_buy_quote": 447.4468}, {"ts": 1771590420000, "open": 2.27, "high": 2.273, "low": 2.27, "close": 2.273, "volume": 112.7, "quote_volume": 255.91072, "trades": 7, "taker_buy_volume": 85.46, "taker_buy_quote": 193.9942}, {"ts": 1771590480000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 15.01, "quote_volume": 34.13274, "trades": 3, "taker_buy_volume": 15.01, "taker_buy_quote": 34.13274}, {"ts": 1771590540000, "open": 2.274, "high": 2.274, "low": 2.274, "close": 2.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 2.271, "high": 2.277, "low": 2.271, "close": 2.277, "volume": 740.84, "quote_volume": 1686.63936, "trades": 7, "taker_buy_volume": 728.41, "taker_buy_quote": 1658.33625}, {"ts": 1771590660000, "open": 2.277, "high": 2.277, "low": 2.275, "close": 2.275, "volume": 8.0, "quote_volume": 18.20588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 2.279, "high": 2.28, "low": 2.279, "close": 2.279, "volume": 38.8, "quote_volume": 88.43505, "trades": 7, "taker_buy_volume": 15.98, "taker_buy_quote": 36.42827}, {"ts": 1771590780000, "open": 2.282, "high": 2.282, "low": 2.277, "close": 2.277, "volume": 392.82, "quote_volume": 895.54362, "trades": 10, "taker_buy_volume": 7.26, "taker_buy_quote": 16.56732}, {"ts": 1771590840000, "open": 2.278, "high": 2.283, "low": 2.278, "close": 2.282, "volume": 812.72, "quote_volume": 1853.72726, "trades": 16, "taker_buy_volume": 730.47, "taker_buy_quote": 1666.13764}, {"ts": 1771590900000, "open": 2.285, "high": 2.291, "low": 2.285, "close": 2.291, "volume": 504.74, "quote_volume": 1155.20673, "trades": 12, "taker_buy_volume": 504.74, "taker_buy_quote": 1155.20673}, {"ts": 1771590960000, "open": 2.292, "high": 2.297, "low": 2.281, "close": 2.281, "volume": 770.88, "quote_volume": 1768.21936, "trades": 52, "taker_buy_volume": 73.05, "taker_buy_quote": 166.98315}, {"ts": 1771591020000, "open": 2.285, "high": 2.293, "low": 2.285, "close": 2.289, "volume": 262.04, "quote_volume": 600.18664, "trades": 9, "taker_buy_volume": 237.37, "taker_buy_quote": 543.69844}, {"ts": 1771591080000, "open": 2.293, "high": 2.297, "low": 2.286, "close": 2.293, "volume": 2425.14, "quote_volume": 5562.12756, "trades": 74, "taker_buy_volume": 1678.0, "taker_buy_quote": 3848.93089}, {"ts": 1771591140000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 2.295, "high": 2.302, "low": 2.295, "close": 2.301, "volume": 228.5, "quote_volume": 525.62123, "trades": 19, "taker_buy_volume": 65.75, "taker_buy_quote": 151.26009}, {"ts": 1771591260000, "open": 2.297, "high": 2.297, "low": 2.294, "close": 2.294, "volume": 68.88, "quote_volume": 158.20149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 2.293, "high": 2.294, "low": 2.287, "close": 2.293, "volume": 1143.56, "quote_volume": 2618.5772, "trades": 18, "taker_buy_volume": 445.56, "taker_buy_quote": 1021.98047}, {"ts": 1771591380000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 18.54, "quote_volume": 42.56784, "trades": 2, "taker_buy_volume": 4.77, "taker_buy_quote": 10.95192}, {"ts": 1771591560000, "open": 2.296, "high": 2.296, "low": 2.296, "close": 2.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 2.296, "high": 2.299, "low": 2.296, "close": 2.299, "volume": 18.65, "quote_volume": 42.83015, "trades": 5, "taker_buy_volume": 18.65, "taker_buy_quote": 42.83015}, {"ts": 1771591680000, "open": 2.298, "high": 2.3, "low": 2.298, "close": 2.3, "volume": 37.18, "quote_volume": 85.45868, "trades": 5, "taker_buy_volume": 19.43, "taker_buy_quote": 44.66918}, {"ts": 1771591740000, "open": 2.302, "high": 2.31, "low": 2.302, "close": 2.31, "volume": 93.19, "quote_volume": 214.5618, "trades": 6, "taker_buy_volume": 26.65, "taker_buy_quote": 61.37182}, {"ts": 1771591800000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 32.03, "quote_volume": 73.92524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 2.312, "high": 2.314, "low": 2.309, "close": 2.314, "volume": 1417.3, "quote_volume": 3277.2565, "trades": 45, "taker_buy_volume": 741.36, "taker_buy_quote": 1714.63083}, {"ts": 1771591920000, "open": 2.317, "high": 2.324, "low": 2.316, "close": 2.319, "volume": 1346.65, "quote_volume": 3122.40072, "trades": 61, "taker_buy_volume": 1087.73, "taker_buy_quote": 2521.57106}, {"ts": 1771591980000, "open": 2.322, "high": 2.322, "low": 2.316, "close": 2.316, "volume": 207.96, "quote_volume": 481.90495, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 2.317, "high": 2.327, "low": 2.317, "close": 2.326, "volume": 209.54, "quote_volume": 486.2943, "trades": 22, "taker_buy_volume": 139.26, "taker_buy_quote": 322.803}, {"ts": 1771592160000, "open": 2.33, "high": 2.333, "low": 2.326, "close": 2.326, "volume": 266.76, "quote_volume": 621.50517, "trades": 26, "taker_buy_volume": 25.17, "taker_buy_quote": 58.58638}, {"ts": 1771592220000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 42.64, "quote_volume": 99.3512, "trades": 1, "taker_buy_volume": 42.64, "taker_buy_quote": 99.3512}, {"ts": 1771592280000, "open": 2.333, "high": 2.333, "low": 2.328, "close": 2.329, "volume": 752.64, "quote_volume": 1754.78246, "trades": 91, "taker_buy_volume": 128.08, "taker_buy_quote": 298.43565}, {"ts": 1771592340000, "open": 2.33, "high": 2.334, "low": 2.328, "close": 2.334, "volume": 239.64, "quote_volume": 558.50633, "trades": 20, "taker_buy_volume": 119.03, "taker_buy_quote": 277.5454}, {"ts": 1771592400000, "open": 2.334, "high": 2.336, "low": 2.334, "close": 2.336, "volume": 49.22, "quote_volume": 114.88804, "trades": 3, "taker_buy_volume": 49.22, "taker_buy_quote": 114.88804}, {"ts": 1771592460000, "open": 2.333, "high": 2.349, "low": 2.333, "close": 2.337, "volume": 3031.75, "quote_volume": 7101.85523, "trades": 69, "taker_buy_volume": 2658.99, "taker_buy_quote": 6228.4761}, {"ts": 1771592520000, "open": 2.337, "high": 2.339, "low": 2.335, "close": 2.338, "volume": 169.28, "quote_volume": 395.531, "trades": 31, "taker_buy_volume": 157.12, "taker_buy_quote": 367.10092}, {"ts": 1771592580000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592640000, "open": 2.336, "high": 2.34, "low": 2.336, "close": 2.34, "volume": 140.87, "quote_volume": 329.54484, "trades": 8, "taker_buy_volume": 140.87, "taker_buy_quote": 329.54484}, {"ts": 1771592700000, "open": 2.341, "high": 2.353, "low": 2.341, "close": 2.349, "volume": 580.34, "quote_volume": 1362.96874, "trades": 50, "taker_buy_volume": 381.41, "taker_buy_quote": 896.03019}, {"ts": 1771592760000, "open": 2.348, "high": 2.351, "low": 2.343, "close": 2.343, "volume": 180.39, "quote_volume": 423.33539, "trades": 20, "taker_buy_volume": 42.26, "taker_buy_quote": 99.35326}, {"ts": 1771592820000, "open": 2.342, "high": 2.343, "low": 2.341, "close": 2.342, "volume": 81.19, "quote_volume": 190.17806, "trades": 9, "taker_buy_volume": 51.93, "taker_buy_quote": 121.65114}, {"ts": 1771592880000, "open": 2.344, "high": 2.347, "low": 2.34, "close": 2.34, "volume": 1599.63, "quote_volume": 3749.70542, "trades": 11, "taker_buy_volume": 1421.61, "taker_buy_quote": 3332.26167}, {"ts": 1771592940000, "open": 2.342, "high": 2.349, "low": 2.342, "close": 2.349, "volume": 392.24, "quote_volume": 920.29904, "trades": 17, "taker_buy_volume": 370.79, "taker_buy_quote": 869.95589}, {"ts": 1771593000000, "open": 2.35, "high": 2.352, "low": 2.345, "close": 2.348, "volume": 171.57, "quote_volume": 402.64299, "trades": 12, "taker_buy_volume": 47.92, "taker_buy_quote": 112.5658}, {"ts": 1771593060000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 5.16, "quote_volume": 12.126, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.126}, {"ts": 1771593120000, "open": 2.348, "high": 2.35, "low": 2.348, "close": 2.35, "volume": 195.55, "quote_volume": 459.19394, "trades": 15, "taker_buy_volume": 31.2, "taker_buy_quote": 73.30014}, {"ts": 1771593180000, "open": 2.352, "high": 2.36, "low": 2.352, "close": 2.353, "volume": 660.35, "quote_volume": 1556.01262, "trades": 20, "taker_buy_volume": 565.03, "taker_buy_quote": 1331.72466}, {"ts": 1771593240000, "open": 2.355, "high": 2.355, "low": 2.349, "close": 2.349, "volume": 598.37, "quote_volume": 1406.31342, "trades": 16, "taker_buy_volume": 33.91, "taker_buy_quote": 79.84775}, {"ts": 1771593300000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 255.75, "quote_volume": 600.24525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 2.342, "high": 2.343, "low": 2.339, "close": 2.339, "volume": 143.26, "quote_volume": 335.1124, "trades": 8, "taker_buy_volume": 7.45, "taker_buy_quote": 17.45019}, {"ts": 1771593420000, "open": 2.335, "high": 2.34, "low": 2.335, "close": 2.34, "volume": 154.41, "quote_volume": 361.09122, "trades": 17, "taker_buy_volume": 74.76, "taker_buy_quote": 174.77364}, {"ts": 1771593480000, "open": 2.342, "high": 2.342, "low": 2.339, "close": 2.339, "volume": 26.46, "quote_volume": 61.89651, "trades": 2, "taker_buy_volume": 2.19, "taker_buy_quote": 5.12898}, {"ts": 1771593540000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593600000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 32.91, "quote_volume": 76.94358, "trades": 2, "taker_buy_volume": 32.91, "taker_buy_quote": 76.94358}, {"ts": 1771593660000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 2.338, "high": 2.338, "low": 2.337, "close": 2.337, "volume": 14.86, "quote_volume": 34.73381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593780000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 973.98, "quote_volume": 2276.19126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593840000, "open": 2.336, "high": 2.336, "low": 2.335, "close": 2.336, "volume": 37.07, "quote_volume": 86.59037, "trades": 5, "taker_buy_volume": 15.47, "taker_buy_quote": 36.13277}, {"ts": 1771593900000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 34.03, "quote_volume": 79.52811, "trades": 6, "taker_buy_volume": 34.03, "taker_buy_quote": 79.52811}, {"ts": 1771593960000, "open": 2.334, "high": 2.334, "low": 2.331, "close": 2.332, "volume": 32.09, "quote_volume": 74.8272, "trades": 10, "taker_buy_volume": 20.92, "taker_buy_quote": 48.77445}, {"ts": 1771594020000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 16.97, "quote_volume": 39.62495, "trades": 5, "taker_buy_volume": 16.97, "taker_buy_quote": 39.62495}, {"ts": 1771594080000, "open": 2.335, "high": 2.335, "low": 2.335, "close": 2.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594140000, "open": 2.339, "high": 2.343, "low": 2.339, "close": 2.343, "volume": 35.57, "quote_volume": 83.24959, "trades": 9, "taker_buy_volume": 35.57, "taker_buy_quote": 83.24959}, {"ts": 1771594200000, "open": 2.339, "high": 2.339, "low": 2.336, "close": 2.336, "volume": 92.97, "quote_volume": 217.28385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "open": 2.335, "high": 2.337, "low": 2.335, "close": 2.336, "volume": 85.78, "quote_volume": 200.38184, "trades": 10, "taker_buy_volume": 24.94, "taker_buy_quote": 58.26977}, {"ts": 1771594320000, "open": 2.34, "high": 2.342, "low": 2.336, "close": 2.336, "volume": 629.6, "quote_volume": 1472.23577, "trades": 34, "taker_buy_volume": 114.09, "taker_buy_quote": 267.05037}, {"ts": 1771594380000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594440000, "open": 2.332, "high": 2.332, "low": 2.332, "close": 2.332, "volume": 9.85, "quote_volume": 22.9702, "trades": 2, "taker_buy_volume": 9.85, "taker_buy_quote": 22.9702}, {"ts": 1771594500000, "open": 2.336, "high": 2.336, "low": 2.332, "close": 2.332, "volume": 96.66, "quote_volume": 225.77784, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594560000, "open": 2.332, "high": 2.335, "low": 2.332, "close": 2.334, "volume": 128.38, "quote_volume": 299.66189, "trades": 17, "taker_buy_volume": 128.38, "taker_buy_quote": 299.66189}, {"ts": 1771594620000, "open": 2.328, "high": 2.333, "low": 2.328, "close": 2.333, "volume": 133.39, "quote_volume": 310.64874, "trades": 11, "taker_buy_volume": 29.4, "taker_buy_quote": 68.56002}, {"ts": 1771594680000, "open": 2.334, "high": 2.335, "low": 2.33, "close": 2.33, "volume": 177.05, "quote_volume": 413.32131, "trades": 33, "taker_buy_volume": 30.4, "taker_buy_quote": 70.89356}, {"ts": 1771594740000, "open": 2.329, "high": 2.329, "low": 2.315, "close": 2.319, "volume": 2707.71, "quote_volume": 6284.95302, "trades": 40, "taker_buy_volume": 159.72, "taker_buy_quote": 370.95588}, {"ts": 1771594800000, "open": 2.317, "high": 2.33, "low": 2.313, "close": 2.326, "volume": 2744.73, "quote_volume": 6378.75698, "trades": 121, "taker_buy_volume": 2388.33, "taker_buy_quote": 5550.50292}, {"ts": 1771594860000, "open": 2.326, "high": 2.326, "low": 2.32, "close": 2.32, "volume": 207.53, "quote_volume": 482.39937, "trades": 18, "taker_buy_volume": 56.42, "taker_buy_quote": 131.11253}, {"ts": 1771594920000, "open": 2.318, "high": 2.328, "low": 2.318, "close": 2.328, "volume": 158.02, "quote_volume": 367.25134, "trades": 26, "taker_buy_volume": 36.17, "taker_buy_quote": 83.98724}, {"ts": 1771594980000, "open": 2.326, "high": 2.326, "low": 2.313, "close": 2.323, "volume": 1690.22, "quote_volume": 3920.26205, "trades": 37, "taker_buy_volume": 636.81, "taker_buy_quote": 1475.65042}, {"ts": 1771595040000, "open": 2.32, "high": 2.347, "low": 2.32, "close": 2.331, "volume": 3534.28, "quote_volume": 8249.402, "trades": 71, "taker_buy_volume": 1697.92, "taker_buy_quote": 3961.96865}, {"ts": 1771595100000, "open": 2.334, "high": 2.342, "low": 2.331, "close": 2.34, "volume": 399.13, "quote_volume": 931.42872, "trades": 38, "taker_buy_volume": 58.98, "taker_buy_quote": 137.8329}, {"ts": 1771595160000, "open": 2.342, "high": 2.342, "low": 2.336, "close": 2.336, "volume": 119.02, "quote_volume": 278.45125, "trades": 22, "taker_buy_volume": 4.77, "taker_buy_quote": 11.14272}, {"ts": 1771595220000, "open": 2.335, "high": 2.336, "low": 2.335, "close": 2.336, "volume": 55.47, "quote_volume": 129.52753, "trades": 10, "taker_buy_volume": 5.08, "taker_buy_quote": 11.86688}, {"ts": 1771595280000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 8.58, "quote_volume": 20.04288, "trades": 1, "taker_buy_volume": 8.58, "taker_buy_quote": 20.04288}, {"ts": 1771595340000, "open": 2.337, "high": 2.337, "low": 2.331, "close": 2.331, "volume": 195.06, "quote_volume": 455.64658, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595400000, "open": 2.325, "high": 2.325, "low": 2.313, "close": 2.316, "volume": 1660.75, "quote_volume": 3848.64537, "trades": 48, "taker_buy_volume": 681.62, "taker_buy_quote": 1578.44326}, {"ts": 1771595460000, "open": 2.316, "high": 2.317, "low": 2.315, "close": 2.316, "volume": 136.35, "quote_volume": 315.81118, "trades": 5, "taker_buy_volume": 49.96, "taker_buy_quote": 115.73194}, {"ts": 1771595520000, "open": 2.315, "high": 2.338, "low": 2.315, "close": 2.32, "volume": 2632.44, "quote_volume": 6120.11241, "trades": 87, "taker_buy_volume": 1230.66, "taker_buy_quote": 2862.36507}, {"ts": 1771595580000, "open": 2.321, "high": 2.321, "low": 2.311, "close": 2.316, "volume": 603.85, "quote_volume": 1398.86272, "trades": 25, "taker_buy_volume": 82.18, "taker_buy_quote": 190.41025}, {"ts": 1771595640000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 10.31, "quote_volume": 23.90889, "trades": 2, "taker_buy_volume": 10.31, "taker_buy_quote": 23.90889}, {"ts": 1771595700000, "open": 2.318, "high": 2.318, "low": 2.314, "close": 2.314, "volume": 153.57, "quote_volume": 355.86752, "trades": 13, "taker_buy_volume": 25.32, "taker_buy_quote": 58.59048}, {"ts": 1771595760000, "open": 2.315, "high": 2.319, "low": 2.315, "close": 2.318, "volume": 89.48, "quote_volume": 207.43277, "trades": 15, "taker_buy_volume": 89.48, "taker_buy_quote": 207.43277}, {"ts": 1771595820000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 5.16, "quote_volume": 11.95572, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 11.95572}, {"ts": 1771595880000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 2.316, "high": 2.319, "low": 2.315, "close": 2.316, "volume": 200.09, "quote_volume": 463.41403, "trades": 15, "taker_buy_volume": 20.54, "taker_buy_quote": 47.581}, {"ts": 1771596000000, "open": 2.316, "high": 2.316, "low": 2.309, "close": 2.311, "volume": 411.95, "quote_volume": 952.58876, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596060000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596120000, "open": 2.318, "high": 2.319, "low": 2.318, "close": 2.319, "volume": 20.17, "quote_volume": 46.76391, "trades": 4, "taker_buy_volume": 20.17, "taker_buy_quote": 46.76391}, {"ts": 1771596180000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 55.33, "quote_volume": 128.42093, "trades": 4, "taker_buy_volume": 55.33, "taker_buy_quote": 128.42093}, {"ts": 1771596240000, "open": 2.318, "high": 2.32, "low": 2.316, "close": 2.32, "volume": 895.4, "quote_volume": 2074.47686, "trades": 12, "taker_buy_volume": 131.95, "taker_buy_quote": 306.02738}, {"ts": 1771596300000, "open": 2.318, "high": 2.339, "low": 2.317, "close": 2.333, "volume": 3534.17, "quote_volume": 8238.25827, "trades": 76, "taker_buy_volume": 3128.93, "taker_buy_quote": 7294.81116}, {"ts": 1771596360000, "open": 2.327, "high": 2.327, "low": 2.326, "close": 2.327, "volume": 63.52, "quote_volume": 147.808, "trades": 6, "taker_buy_volume": 20.55, "taker_buy_quote": 47.81985}, {"ts": 1771596420000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 2.329, "high": 2.339, "low": 2.329, "close": 2.339, "volume": 32.85, "quote_volume": 76.6979, "trades": 4, "taker_buy_volume": 26.3, "taker_buy_quote": 61.44295}, {"ts": 1771596540000, "open": 2.336, "high": 2.336, "low": 2.334, "close": 2.334, "volume": 61.42, "quote_volume": 143.40539, "trades": 12, "taker_buy_volume": 61.42, "taker_buy_quote": 143.40539}, {"ts": 1771596600000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 5.08, "quote_volume": 11.83132, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.83132}, {"ts": 1771596660000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 2.328, "high": 2.328, "low": 2.328, "close": 2.328, "volume": 10.31, "quote_volume": 24.00168, "trades": 2, "taker_buy_volume": 10.31, "taker_buy_quote": 24.00168}, {"ts": 1771596780000, "open": 2.326, "high": 2.329, "low": 2.326, "close": 2.329, "volume": 25.63, "quote_volume": 59.67679, "trades": 5, "taker_buy_volume": 25.63, "taker_buy_quote": 59.67679}, {"ts": 1771596840000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 2.332, "high": 2.336, "low": 2.332, "close": 2.333, "volume": 141.45, "quote_volume": 330.12841, "trades": 14, "taker_buy_volume": 141.45, "taker_buy_quote": 330.12841}, {"ts": 1771597080000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 20.31, "quote_volume": 47.38323, "trades": 4, "taker_buy_volume": 20.31, "taker_buy_quote": 47.38323}, {"ts": 1771597140000, "open": 2.344, "high": 2.345, "low": 2.344, "close": 2.345, "volume": 18.77, "quote_volume": 44.00051, "trades": 4, "taker_buy_volume": 18.77, "taker_buy_quote": 44.00051}, {"ts": 1771597200000, "open": 2.331, "high": 2.335, "low": 2.331, "close": 2.335, "volume": 25.71, "quote_volume": 59.95065, "trades": 5, "taker_buy_volume": 25.71, "taker_buy_quote": 59.95065}, {"ts": 1771597260000, "open": 2.338, "high": 2.342, "low": 2.338, "close": 2.342, "volume": 62.69, "quote_volume": 146.71778, "trades": 8, "taker_buy_volume": 35.86, "taker_buy_quote": 83.88192}, {"ts": 1771597320000, "open": 2.346, "high": 2.346, "low": 2.339, "close": 2.339, "volume": 43.57, "quote_volume": 102.01796, "trades": 8, "taker_buy_volume": 15.39, "taker_buy_quote": 36.10494}, {"ts": 1771597380000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597440000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 2.345, "high": 2.361, "low": 2.345, "close": 2.346, "volume": 181.02, "quote_volume": 425.53776, "trades": 16, "taker_buy_volume": 124.83, "taker_buy_quote": 293.71602}, {"ts": 1771597560000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 5.08, "quote_volume": 11.9126, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 11.9126}, {"ts": 1771597620000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 3.46, "quote_volume": 8.12062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 95.6, "quote_volume": 224.3732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 2.345, "high": 2.345, "low": 2.344, "close": 2.344, "volume": 89.5, "quote_volume": 209.86614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 2.342, "high": 2.343, "low": 2.342, "close": 2.343, "volume": 33.58, "quote_volume": 78.6546, "trades": 6, "taker_buy_volume": 10.24, "taker_buy_quote": 23.99232}, {"ts": 1771597860000, "open": 2.352, "high": 2.353, "low": 2.351, "close": 2.353, "volume": 31.61, "quote_volume": 74.33042, "trades": 3, "taker_buy_volume": 10.23, "taker_buy_quote": 24.06604}, {"ts": 1771597920000, "open": 2.357, "high": 2.358, "low": 2.354, "close": 2.354, "volume": 119.69, "quote_volume": 282.04262, "trades": 12, "taker_buy_volume": 54.55, "taker_buy_quote": 128.59799}, {"ts": 1771597980000, "open": 2.358, "high": 2.363, "low": 2.358, "close": 2.363, "volume": 182.54, "quote_volume": 431.05139, "trades": 15, "taker_buy_volume": 73.81, "taker_buy_quote": 174.23184}, {"ts": 1771598040000, "open": 2.361, "high": 2.363, "low": 2.361, "close": 2.362, "volume": 106.53, "quote_volume": 251.58103, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 12.00404}, {"ts": 1771598100000, "open": 2.364, "high": 2.364, "low": 2.361, "close": 2.363, "volume": 187.75, "quote_volume": 443.4837, "trades": 9, "taker_buy_volume": 49.03, "taker_buy_quote": 115.8916}, {"ts": 1771598160000, "open": 2.366, "high": 2.377, "low": 2.366, "close": 2.377, "volume": 323.87, "quote_volume": 767.9167, "trades": 24, "taker_buy_volume": 150.28, "taker_buy_quote": 356.21081}, {"ts": 1771598220000, "open": 2.378, "high": 2.38, "low": 2.375, "close": 2.375, "volume": 393.68, "quote_volume": 935.81055, "trades": 18, "taker_buy_volume": 27.39, "taker_buy_quote": 65.17542}, {"ts": 1771598280000, "open": 2.375, "high": 2.376, "low": 2.374, "close": 2.376, "volume": 57.38, "quote_volume": 136.24297, "trades": 10, "taker_buy_volume": 13.31, "taker_buy_quote": 31.61125}, {"ts": 1771598340000, "open": 2.373, "high": 2.374, "low": 2.373, "close": 2.374, "volume": 40.28, "quote_volume": 95.6148, "trades": 7, "taker_buy_volume": 9.92, "taker_buy_quote": 23.54016}, {"ts": 1771598400000, "open": 2.372, "high": 2.372, "low": 2.364, "close": 2.364, "volume": 72.01, "quote_volume": 170.66004, "trades": 6, "taker_buy_volume": 47.96, "taker_buy_quote": 113.76112}, {"ts": 1771598460000, "open": 2.365, "high": 2.365, "low": 2.358, "close": 2.358, "volume": 62.95, "quote_volume": 148.84441, "trades": 3, "taker_buy_volume": 58.33, "taker_buy_quote": 137.95045}, {"ts": 1771598520000, "open": 2.361, "high": 2.362, "low": 2.361, "close": 2.362, "volume": 26.93, "quote_volume": 63.59834, "trades": 5, "taker_buy_volume": 26.93, "taker_buy_quote": 63.59834}, {"ts": 1771598580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 2.36, "high": 2.36, "low": 2.359, "close": 2.359, "volume": 133.95, "quote_volume": 316.06455, "trades": 3, "taker_buy_volume": 26.91, "taker_buy_quote": 63.5076}, {"ts": 1771598700000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598820000, "open": 2.355, "high": 2.355, "low": 2.35, "close": 2.354, "volume": 364.67, "quote_volume": 858.30877, "trades": 6, "taker_buy_volume": 50.21, "taker_buy_quote": 118.19434}, {"ts": 1771598880000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 72.93, "quote_volume": 171.67722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598940000, "open": 2.356, "high": 2.369, "low": 2.356, "close": 2.36, "volume": 1448.98, "quote_volume": 3422.4516, "trades": 39, "taker_buy_volume": 1143.78, "taker_buy_quote": 2701.96108}, {"ts": 1771599000000, "open": 2.357, "high": 2.357, "low": 2.351, "close": 2.351, "volume": 1054.01, "quote_volume": 2479.91945, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599060000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 10.24, "quote_volume": 24.07424, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 24.07424}, {"ts": 1771599120000, "open": 2.351, "high": 2.358, "low": 2.351, "close": 2.358, "volume": 137.8, "quote_volume": 324.41402, "trades": 6, "taker_buy_volume": 137.8, "taker_buy_quote": 324.41402}, {"ts": 1771599180000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 5.16, "quote_volume": 12.16212, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.16212}, {"ts": 1771599240000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599300000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 5.16, "quote_volume": 12.16212, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.16212}, {"ts": 1771599360000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 50.24, "quote_volume": 118.51616, "trades": 5, "taker_buy_volume": 20.48, "taker_buy_quote": 48.31232}, {"ts": 1771599480000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599540000, "open": 2.358, "high": 2.36, "low": 2.357, "close": 2.357, "volume": 200.48, "quote_volume": 472.96186, "trades": 34, "taker_buy_volume": 10.32, "taker_buy_quote": 24.33972}, {"ts": 1771599600000, "open": 2.359, "high": 2.377, "low": 2.359, "close": 2.377, "volume": 2982.97, "quote_volume": 7082.09106, "trades": 23, "taker_buy_volume": 2849.97, "taker_buy_quote": 6766.07052}, {"ts": 1771599660000, "open": 2.372, "high": 2.388, "low": 2.372, "close": 2.38, "volume": 2051.52, "quote_volume": 4880.84793, "trades": 148, "taker_buy_volume": 1277.75, "taker_buy_quote": 3038.82691}, {"ts": 1771599720000, "open": 2.38, "high": 2.383, "low": 2.372, "close": 2.372, "volume": 1028.23, "quote_volume": 2446.74018, "trades": 50, "taker_buy_volume": 78.34, "taker_buy_quote": 186.66366}, {"ts": 1771599780000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 10.28, "quote_volume": 24.39444, "trades": 1, "taker_buy_volume": 10.28, "taker_buy_quote": 24.39444}, {"ts": 1771599840000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 9.93, "quote_volume": 23.48445, "trades": 2, "taker_buy_volume": 9.93, "taker_buy_quote": 23.48445}, {"ts": 1771599900000, "open": 2.367, "high": 2.378, "low": 2.367, "close": 2.378, "volume": 1386.7, "quote_volume": 3290.53188, "trades": 53, "taker_buy_volume": 973.16, "taker_buy_quote": 2309.32614}, {"ts": 1771599960000, "open": 2.377, "high": 2.379, "low": 2.377, "close": 2.377, "volume": 118.51, "quote_volume": 281.75844, "trades": 12, "taker_buy_volume": 55.01, "taker_buy_quote": 130.81894}, {"ts": 1771600020000, "open": 2.374, "high": 2.382, "low": 2.374, "close": 2.381, "volume": 264.84, "quote_volume": 630.59217, "trades": 18, "taker_buy_volume": 256.33, "taker_buy_quote": 610.32986}, {"ts": 1771600080000, "open": 2.382, "high": 2.384, "low": 2.38, "close": 2.383, "volume": 143.54, "quote_volume": 342.08132, "trades": 19, "taker_buy_volume": 140.76, "taker_buy_quote": 335.46492}, {"ts": 1771600140000, "open": 2.383, "high": 2.383, "low": 2.379, "close": 2.379, "volume": 150.8, "quote_volume": 359.06346, "trades": 6, "taker_buy_volume": 15.4, "taker_buy_quote": 36.69304}, {"ts": 1771600200000, "open": 2.378, "high": 2.381, "low": 2.377, "close": 2.377, "volume": 137.84, "quote_volume": 327.95399, "trades": 12, "taker_buy_volume": 96.57, "taker_buy_quote": 229.8552}, {"ts": 1771600260000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600320000, "open": 2.372, "high": 2.376, "low": 2.372, "close": 2.376, "volume": 217.09, "quote_volume": 515.55842, "trades": 9, "taker_buy_volume": 217.09, "taker_buy_quote": 515.55842}, {"ts": 1771600380000, "open": 2.373, "high": 2.373, "low": 2.369, "close": 2.369, "volume": 71.18, "quote_volume": 168.84882, "trades": 11, "taker_buy_volume": 45.88, "taker_buy_quote": 108.8222}, {"ts": 1771600440000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 5.16, "quote_volume": 12.23436, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.23436}, {"ts": 1771600500000, "open": 2.374, "high": 2.374, "low": 2.373, "close": 2.373, "volume": 45.01, "quote_volume": 106.81381, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 12.05992}, {"ts": 1771600560000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600620000, "open": 2.371, "high": 2.377, "low": 2.371, "close": 2.377, "volume": 35.22, "quote_volume": 83.5873, "trades": 6, "taker_buy_volume": 35.22, "taker_buy_quote": 83.5873}, {"ts": 1771600680000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600740000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 5.16, "quote_volume": 12.29112, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.29112}, {"ts": 1771600800000, "open": 2.381, "high": 2.383, "low": 2.377, "close": 2.383, "volume": 318.22, "quote_volume": 757.66425, "trades": 8, "taker_buy_volume": 238.36, "taker_buy_quote": 567.71724}, {"ts": 1771600860000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600920000, "open": 2.382, "high": 2.385, "low": 2.38, "close": 2.38, "volume": 441.35, "quote_volume": 1051.72826, "trades": 26, "taker_buy_volume": 236.31, "taker_buy_quote": 563.26265}, {"ts": 1771600980000, "open": 2.381, "high": 2.386, "low": 2.381, "close": 2.386, "volume": 141.49, "quote_volume": 337.16047, "trades": 23, "taker_buy_volume": 110.47, "taker_buy_quote": 263.28904}, {"ts": 1771601040000, "open": 2.386, "high": 2.388, "low": 2.386, "close": 2.387, "volume": 172.27, "quote_volume": 411.25896, "trades": 23, "taker_buy_volume": 172.27, "taker_buy_quote": 411.25896}, {"ts": 1771601100000, "open": 2.388, "high": 2.389, "low": 2.388, "close": 2.389, "volume": 17.67, "quote_volume": 42.20347, "trades": 4, "taker_buy_volume": 15.24, "taker_buy_quote": 36.3982}, {"ts": 1771601160000, "open": 2.387, "high": 2.388, "low": 2.383, "close": 2.388, "volume": 711.25, "quote_volume": 1696.8071, "trades": 24, "taker_buy_volume": 322.23, "taker_buy_quote": 768.49996}, {"ts": 1771601220000, "open": 2.388, "high": 2.389, "low": 2.386, "close": 2.389, "volume": 257.43, "quote_volume": 614.56426, "trades": 17, "taker_buy_volume": 218.14, "taker_buy_quote": 520.81832}, {"ts": 1771601280000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 2.57, "quote_volume": 6.13716, "trades": 1, "taker_buy_volume": 2.57, "taker_buy_quote": 6.13716}, {"ts": 1771601340000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 100.0, "quote_volume": 238.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 238.7}, {"ts": 1771601400000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 14.95, "quote_volume": 35.7305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 2.39, "high": 2.392, "low": 2.39, "close": 2.392, "volume": 25.33, "quote_volume": 60.5534, "trades": 5, "taker_buy_volume": 25.33, "taker_buy_quote": 60.5534}, {"ts": 1771601520000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 10.24, "quote_volume": 24.49416, "trades": 3, "taker_buy_volume": 10.24, "taker_buy_quote": 24.49416}, {"ts": 1771601580000, "open": 2.391, "high": 2.391, "low": 2.39, "close": 2.39, "volume": 106.12, "quote_volume": 253.64318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 2.394, "high": 2.394, "low": 2.393, "close": 2.393, "volume": 55.27, "quote_volume": 132.30104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 2.395, "high": 2.395, "low": 2.394, "close": 2.395, "volume": 159.53, "quote_volume": 382.05126, "trades": 3, "taker_buy_volume": 67.64, "taker_buy_quote": 161.9978}, {"ts": 1771601760000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601820000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601940000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 54.75, "quote_volume": 130.962, "trades": 1, "taker_buy_volume": 54.75, "taker_buy_quote": 130.962}, {"ts": 1771602000000, "open": 2.39, "high": 2.39, "low": 2.383, "close": 2.383, "volume": 241.54, "quote_volume": 576.22488, "trades": 12, "taker_buy_volume": 15.65, "taker_buy_quote": 37.3777}, {"ts": 1771602060000, "open": 2.381, "high": 2.382, "low": 2.37, "close": 2.371, "volume": 711.25, "quote_volume": 1690.81973, "trades": 16, "taker_buy_volume": 23.37, "taker_buy_quote": 55.64678}, {"ts": 1771602120000, "open": 2.372, "high": 2.372, "low": 2.364, "close": 2.37, "volume": 992.64, "quote_volume": 2351.66499, "trades": 50, "taker_buy_volume": 982.32, "taker_buy_quote": 2327.24787}, {"ts": 1771602180000, "open": 2.374, "high": 2.396, "low": 2.374, "close": 2.381, "volume": 2567.4, "quote_volume": 6125.32609, "trades": 115, "taker_buy_volume": 1787.66, "taker_buy_quote": 4265.3471}, {"ts": 1771602240000, "open": 2.381, "high": 2.383, "low": 2.381, "close": 2.383, "volume": 43.09, "quote_volume": 102.64919, "trades": 7, "taker_buy_volume": 43.09, "taker_buy_quote": 102.64919}, {"ts": 1771602300000, "open": 2.381, "high": 2.384, "low": 2.38, "close": 2.384, "volume": 412.83, "quote_volume": 983.29499, "trades": 12, "taker_buy_volume": 342.74, "taker_buy_quote": 816.4107}, {"ts": 1771602360000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 69.28, "quote_volume": 164.95568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 2.381, "high": 2.383, "low": 2.381, "close": 2.383, "volume": 15.4, "quote_volume": 36.67772, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 36.67772}, {"ts": 1771602480000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 59.12, "quote_volume": 140.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 2.381, "high": 2.383, "low": 2.367, "close": 2.367, "volume": 1717.55, "quote_volume": 4076.37736, "trades": 41, "taker_buy_volume": 171.93, "taker_buy_quote": 407.93951}, {"ts": 1771602600000, "open": 2.368, "high": 2.368, "low": 2.366, "close": 2.366, "volume": 45.11, "quote_volume": 106.79012, "trades": 8, "taker_buy_volume": 25.64, "taker_buy_quote": 60.70528}, {"ts": 1771602660000, "open": 2.366, "high": 2.374, "low": 2.366, "close": 2.372, "volume": 221.64, "quote_volume": 525.74717, "trades": 9, "taker_buy_volume": 213.66, "taker_buy_quote": 506.86649}, {"ts": 1771602720000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 10.24, "quote_volume": 24.28928, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 24.28928}, {"ts": 1771602780000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 2.371, "high": 2.383, "low": 2.371, "close": 2.383, "volume": 566.57, "quote_volume": 1346.28499, "trades": 61, "taker_buy_volume": 561.81, "taker_buy_quote": 1334.98475}, {"ts": 1771602960000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 2.376, "high": 2.379, "low": 2.376, "close": 2.377, "volume": 65.19, "quote_volume": 154.97221, "trades": 5, "taker_buy_volume": 15.4, "taker_buy_quote": 36.63144}, {"ts": 1771603080000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 54.97, "quote_volume": 130.88357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 2.38, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 100.3, "quote_volume": 238.7532, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 93.3352}, {"ts": 1771603260000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 5.72, "quote_volume": 13.6136, "trades": 1, "taker_buy_volume": 5.72, "taker_buy_quote": 13.6136}, {"ts": 1771603320000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 55.54, "quote_volume": 132.07412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603380000, "open": 2.373, "high": 2.374, "low": 2.371, "close": 2.374, "volume": 93.02, "quote_volume": 220.67344, "trades": 7, "taker_buy_volume": 32.83, "taker_buy_quote": 77.92302}, {"ts": 1771603440000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 9.79, "quote_volume": 23.22188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603500000, "open": 2.373, "high": 2.373, "low": 2.366, "close": 2.366, "volume": 1018.13, "quote_volume": 2411.09979, "trades": 10, "taker_buy_volume": 312.51, "taker_buy_quote": 739.71117}, {"ts": 1771603560000, "open": 2.366, "high": 2.371, "low": 2.366, "close": 2.371, "volume": 240.0, "quote_volume": 568.2253, "trades": 11, "taker_buy_volume": 240.0, "taker_buy_quote": 568.2253}, {"ts": 1771603620000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603680000, "open": 2.377, "high": 2.383, "low": 2.377, "close": 2.379, "volume": 749.9, "quote_volume": 1784.63247, "trades": 22, "taker_buy_volume": 668.9, "taker_buy_quote": 1591.95148}, {"ts": 1771603740000, "open": 2.381, "high": 2.381, "low": 2.378, "close": 2.378, "volume": 199.48, "quote_volume": 474.44742, "trades": 7, "taker_buy_volume": 15.4, "taker_buy_quote": 36.63668}, {"ts": 1771603800000, "open": 2.382, "high": 2.384, "low": 2.382, "close": 2.384, "volume": 5.88, "quote_volume": 14.0076, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 14.0076}, {"ts": 1771603860000, "open": 2.373, "high": 2.378, "low": 2.373, "close": 2.378, "volume": 30.8, "quote_volume": 73.14984, "trades": 6, "taker_buy_volume": 30.8, "taker_buy_quote": 73.14984}, {"ts": 1771603920000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603980000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.376, "volume": 53.62, "quote_volume": 127.38572, "trades": 4, "taker_buy_volume": 15.4, "taker_buy_quote": 36.575}, {"ts": 1771604040000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604100000, "open": 2.372, "high": 2.373, "low": 2.372, "close": 2.373, "volume": 113.92, "quote_volume": 270.30232, "trades": 14, "taker_buy_volume": 51.07, "taker_buy_quote": 121.15927}, {"ts": 1771604160000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 15.4, "quote_volume": 36.4672, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 36.4672}, {"ts": 1771604220000, "open": 2.367, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 628.85, "quote_volume": 1488.51184, "trades": 7, "taker_buy_volume": 65.36, "taker_buy_quote": 154.752}, {"ts": 1771604280000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 10.24, "quote_volume": 24.23808, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 24.23808}, {"ts": 1771604400000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 10.24, "quote_volume": 24.22784, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 24.22784}, {"ts": 1771604460000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 2.365, "high": 2.368, "low": 2.365, "close": 2.368, "volume": 62.84, "quote_volume": 148.78988, "trades": 2, "taker_buy_volume": 62.84, "taker_buy_quote": 148.78988}, {"ts": 1771604580000, "open": 2.366, "high": 2.37, "low": 2.366, "close": 2.37, "volume": 15.4, "quote_volume": 36.45672, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 36.45672}, {"ts": 1771604640000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 18.96, "quote_volume": 44.99208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604700000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 65.8, "quote_volume": 156.4066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 2.369, "high": 2.371, "low": 2.369, "close": 2.371, "volume": 20.56, "quote_volume": 48.72712, "trades": 4, "taker_buy_volume": 20.56, "taker_buy_quote": 48.72712}, {"ts": 1771604940000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 501.9, "quote_volume": 1190.0049, "trades": 3, "taker_buy_volume": 474.46, "taker_buy_quote": 1124.94466}, {"ts": 1771605000000, "open": 2.37, "high": 2.37, "low": 2.369, "close": 2.369, "volume": 32.52, "quote_volume": 77.06732, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 12.03452}, {"ts": 1771605060000, "open": 2.367, "high": 2.367, "low": 2.366, "close": 2.367, "volume": 371.33, "quote_volume": 878.72332, "trades": 6, "taker_buy_volume": 75.77, "taker_buy_quote": 179.34759}, {"ts": 1771605120000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 21.25, "quote_volume": 50.34125, "trades": 2, "taker_buy_volume": 21.25, "taker_buy_quote": 50.34125}, {"ts": 1771605180000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605240000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 2.375, "high": 2.376, "low": 2.375, "close": 2.376, "volume": 212.35, "quote_volume": 504.4379, "trades": 13, "taker_buy_volume": 212.35, "taker_buy_quote": 504.4379}, {"ts": 1771605360000, "open": 2.38, "high": 2.38, "low": 2.377, "close": 2.377, "volume": 101.67, "quote_volume": 241.84965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 3.05, "quote_volume": 7.2468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 10.24, "quote_volume": 24.34048, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 24.34048}, {"ts": 1771605600000, "open": 2.372, "high": 2.372, "low": 2.37, "close": 2.37, "volume": 69.22, "quote_volume": 164.17952, "trades": 2, "taker_buy_volume": 69.22, "taker_buy_quote": 164.17952}, {"ts": 1771605660000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 5.16, "quote_volume": 12.23952, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.23952}, {"ts": 1771605720000, "open": 2.37, "high": 2.37, "low": 2.369, "close": 2.37, "volume": 20.48, "quote_volume": 48.53252, "trades": 4, "taker_buy_volume": 15.4, "taker_buy_quote": 36.498}, {"ts": 1771605780000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 62.65, "quote_volume": 148.66845, "trades": 1, "taker_buy_volume": 62.65, "taker_buy_quote": 148.66845}, {"ts": 1771605840000, "open": 2.373, "high": 2.389, "low": 2.373, "close": 2.379, "volume": 3203.72, "quote_volume": 7630.35796, "trades": 62, "taker_buy_volume": 2348.75, "taker_buy_quote": 5594.18026}, {"ts": 1771605900000, "open": 2.377, "high": 2.379, "low": 2.377, "close": 2.379, "volume": 40.94, "quote_volume": 97.37062, "trades": 8, "taker_buy_volume": 40.94, "taker_buy_quote": 97.37062}, {"ts": 1771605960000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 5.16, "quote_volume": 12.2808, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.2808}, {"ts": 1771606020000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 5.16, "quote_volume": 12.28596, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.28596}, {"ts": 1771606080000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606140000, "open": 2.383, "high": 2.384, "low": 2.383, "close": 2.384, "volume": 175.38, "quote_volume": 418.05808, "trades": 5, "taker_buy_volume": 175.38, "taker_buy_quote": 418.05808}, {"ts": 1771606200000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 5.16, "quote_volume": 12.29112, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.29112}, {"ts": 1771606260000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 23.89, "quote_volume": 56.97765, "trades": 3, "taker_buy_volume": 5.16, "taker_buy_quote": 12.3066}, {"ts": 1771606380000, "open": 2.389, "high": 2.397, "low": 2.389, "close": 2.391, "volume": 1189.94, "quote_volume": 2848.0203, "trades": 23, "taker_buy_volume": 913.61, "taker_buy_quote": 2186.97349}, {"ts": 1771606440000, "open": 2.393, "high": 2.417, "low": 2.393, "close": 2.4, "volume": 2315.09, "quote_volume": 5570.86619, "trades": 49, "taker_buy_volume": 1672.63, "taker_buy_quote": 4024.683}, {"ts": 1771606500000, "open": 2.401, "high": 2.403, "low": 2.396, "close": 2.403, "volume": 111.21, "quote_volume": 266.88056, "trades": 13, "taker_buy_volume": 51.13, "taker_buy_quote": 122.72923}, {"ts": 1771606560000, "open": 2.403, "high": 2.411, "low": 2.403, "close": 2.408, "volume": 384.14, "quote_volume": 925.44581, "trades": 31, "taker_buy_volume": 270.25, "taker_buy_quote": 651.03469}, {"ts": 1771606620000, "open": 2.408, "high": 2.408, "low": 2.407, "close": 2.407, "volume": 707.59, "quote_volume": 1703.78359, "trades": 22, "taker_buy_volume": 95.47, "taker_buy_quote": 229.89176}, {"ts": 1771606680000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606740000, "open": 2.405, "high": 2.405, "low": 2.404, "close": 2.404, "volume": 64.59, "quote_volume": 155.27706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 2.405, "high": 2.405, "low": 2.401, "close": 2.401, "volume": 585.47, "quote_volume": 1407.42743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606860000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606920000, "open": 2.396, "high": 2.398, "low": 2.396, "close": 2.396, "volume": 163.22, "quote_volume": 391.20475, "trades": 19, "taker_buy_volume": 163.22, "taker_buy_quote": 391.20475}, {"ts": 1771606980000, "open": 2.395, "high": 2.395, "low": 2.388, "close": 2.391, "volume": 615.61, "quote_volume": 1472.16999, "trades": 25, "taker_buy_volume": 186.07, "taker_buy_quote": 444.71031}, {"ts": 1771607040000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 2.391, "high": 2.393, "low": 2.391, "close": 2.393, "volume": 84.5, "quote_volume": 202.19818, "trades": 15, "taker_buy_volume": 84.5, "taker_buy_quote": 202.19818}, {"ts": 1771607160000, "open": 2.392, "high": 2.397, "low": 2.391, "close": 2.391, "volume": 90.62, "quote_volume": 216.91202, "trades": 10, "taker_buy_volume": 21.14, "taker_buy_quote": 50.63982}, {"ts": 1771607220000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 5.16, "quote_volume": 12.31692, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.31692}, {"ts": 1771607280000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 5.16, "quote_volume": 12.29112, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.29112}, {"ts": 1771607340000, "open": 2.38, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 58.07, "quote_volume": 138.25951, "trades": 3, "taker_buy_volume": 58.07, "taker_buy_quote": 138.25951}, {"ts": 1771607400000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 10.32, "quote_volume": 24.57192, "trades": 2, "taker_buy_volume": 10.32, "taker_buy_quote": 24.57192}, {"ts": 1771607460000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 5.16, "quote_volume": 12.29628, "trades": 2, "taker_buy_volume": 5.16, "taker_buy_quote": 12.29628}, {"ts": 1771607520000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 5.16, "quote_volume": 12.31692, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.31692}, {"ts": 1771607640000, "open": 2.384, "high": 2.386, "low": 2.383, "close": 2.383, "volume": 111.53, "quote_volume": 265.85111, "trades": 11, "taker_buy_volume": 10.92, "taker_buy_quote": 26.03448}, {"ts": 1771607700000, "open": 2.382, "high": 2.387, "low": 2.382, "close": 2.387, "volume": 122.05, "quote_volume": 291.21164, "trades": 21, "taker_buy_volume": 122.05, "taker_buy_quote": 291.21164}, {"ts": 1771607760000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 5.16, "quote_volume": 12.32208, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 12.32208}, {"ts": 1771607820000, "open": 2.389, "high": 2.389, "low": 2.388, "close": 2.388, "volume": 9.9, "quote_volume": 23.64594, "trades": 2, "taker_buy_volume": 9.9, "taker_buy_quote": 23.64594}, {"ts": 1771607880000, "open": 2.388, "high": 2.389, "low": 2.388, "close": 2.389, "volume": 61.18, "quote_volume": 146.15386, "trades": 11, "taker_buy_volume": 55.62, "taker_buy_quote": 132.87102}, {"ts": 1771607940000, "open": 2.388, "high": 2.39, "low": 2.388, "close": 2.388, "volume": 94.4, "quote_volume": 225.48266, "trades": 6, "taker_buy_volume": 26.42, "taker_buy_quote": 63.12832}, {"ts": 1771608000000, "open": 2.39, "high": 2.39, "low": 2.389, "close": 2.389, "volume": 59.26, "quote_volume": 141.61207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608060000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 2.393, "high": 2.393, "low": 2.39, "close": 2.39, "volume": 93.39, "quote_volume": 223.26708, "trades": 5, "taker_buy_volume": 8.35, "taker_buy_quote": 19.98155}, {"ts": 1771608180000, "open": 2.392, "high": 2.392, "low": 2.384, "close": 2.384, "volume": 897.84, "quote_volume": 2142.54838, "trades": 15, "taker_buy_volume": 362.37, "taker_buy_quote": 864.69192}, {"ts": 1771608240000, "open": 2.389, "high": 2.393, "low": 2.389, "close": 2.392, "volume": 215.07, "quote_volume": 514.31201, "trades": 8, "taker_buy_volume": 215.07, "taker_buy_quote": 514.31201}, {"ts": 1771608300000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 2.39, "high": 2.391, "low": 2.39, "close": 2.391, "volume": 69.26, "quote_volume": 165.57163, "trades": 11, "taker_buy_volume": 69.26, "taker_buy_quote": 165.57163}, {"ts": 1771608420000, "open": 2.392, "high": 2.395, "low": 2.392, "close": 2.393, "volume": 929.88, "quote_volume": 2224.64856, "trades": 6, "taker_buy_volume": 872.0, "taker_buy_quote": 2086.10179}, {"ts": 1771608480000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608600000, "open": 2.388, "high": 2.39, "low": 2.388, "close": 2.39, "volume": 83.04, "quote_volume": 198.30492, "trades": 14, "taker_buy_volume": 83.04, "taker_buy_quote": 198.30492}, {"ts": 1771608660000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608840000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 19.32, "quote_volume": 46.32936, "trades": 1, "taker_buy_volume": 19.32, "taker_buy_quote": 46.32936}, {"ts": 1771608960000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 15.0, "quote_volume": 35.97, "trades": 3, "taker_buy_volume": 15.0, "taker_buy_quote": 35.97}, {"ts": 1771609080000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 46.26, "quote_volume": 111.024, "trades": 7, "taker_buy_volume": 46.26, "taker_buy_quote": 111.024}, {"ts": 1771609140000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609200000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 78.67, "quote_volume": 189.12268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609440000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 2.405, "high": 2.407, "low": 2.405, "close": 2.407, "volume": 76.61, "quote_volume": 184.30839, "trades": 13, "taker_buy_volume": 76.61, "taker_buy_quote": 184.30839}, {"ts": 1771609560000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 20.94, "quote_volume": 50.44446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609620000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 98.54, "quote_volume": 237.08724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 2.409, "high": 2.411, "low": 2.409, "close": 2.411, "volume": 219.51, "quote_volume": 529.07437, "trades": 11, "taker_buy_volume": 144.08, "taker_buy_quote": 347.22585}, {"ts": 1771609800000, "open": 2.408, "high": 2.41, "low": 2.408, "close": 2.408, "volume": 286.3, "quote_volume": 689.61959, "trades": 20, "taker_buy_volume": 160.49, "taker_buy_quote": 386.6351}, {"ts": 1771609860000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609920000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 20.36, "quote_volume": 49.08796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609980000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610040000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 66.65, "quote_volume": 160.69315, "trades": 11, "taker_buy_volume": 52.74, "taker_buy_quote": 127.15614}, {"ts": 1771610160000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610220000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 35.31, "quote_volume": 85.06179, "trades": 1, "taker_buy_volume": 35.31, "taker_buy_quote": 85.06179}, {"ts": 1771610340000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 2.409, "high": 2.409, "low": 2.408, "close": 2.409, "volume": 64.95, "quote_volume": 156.4136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610520000, "open": 2.407, "high": 2.407, "low": 2.404, "close": 2.406, "volume": 138.86, "quote_volume": 334.06854, "trades": 6, "taker_buy_volume": 19.07, "taker_buy_quote": 45.8538}, {"ts": 1771610580000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 11.0, "quote_volume": 26.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 14.12, "quote_volume": 33.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610700000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 16.08, "quote_volume": 38.68848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610760000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 17.16, "quote_volume": 41.30412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 23.77, "quote_volume": 57.30947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 2.413, "high": 2.417, "low": 2.41, "close": 2.41, "volume": 743.64, "quote_volume": 1796.33875, "trades": 19, "taker_buy_volume": 136.93, "taker_buy_quote": 330.70424}, {"ts": 1771611120000, "open": 2.411, "high": 2.411, "low": 2.408, "close": 2.408, "volume": 85.66, "quote_volume": 206.31161, "trades": 3, "taker_buy_volume": 78.99, "taker_buy_quote": 190.23024}, {"ts": 1771611180000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 55.7, "quote_volume": 134.1813, "trades": 9, "taker_buy_volume": 55.7, "taker_buy_quote": 134.1813}, {"ts": 1771611240000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 2.409, "high": 2.411, "low": 2.409, "close": 2.411, "volume": 100.88, "quote_volume": 243.21338, "trades": 3, "taker_buy_volume": 100.88, "taker_buy_quote": 243.21338}, {"ts": 1771611360000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 65.57, "quote_volume": 157.89256, "trades": 5, "taker_buy_volume": 25.64, "taker_buy_quote": 61.74112}, {"ts": 1771611420000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 4.77, "quote_volume": 11.47662, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 11.47662}, {"ts": 1771611600000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 60.63, "quote_volume": 145.87578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611660000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 60.64, "quote_volume": 146.02112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611780000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 17.93, "quote_volume": 43.15751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611840000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 16.59, "quote_volume": 39.83005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611900000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 14.42, "quote_volume": 34.63684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 2.398, "high": 2.4, "low": 2.398, "close": 2.4, "volume": 31.6, "quote_volume": 75.79588, "trades": 2, "taker_buy_volume": 9.54, "taker_buy_quote": 22.896}, {"ts": 1771612020000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 22.36, "quote_volume": 53.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 2.394, "high": 2.405, "low": 2.394, "close": 2.405, "volume": 266.27, "quote_volume": 638.52323, "trades": 15, "taker_buy_volume": 175.99, "taker_buy_quote": 421.69243}, {"ts": 1771612140000, "open": 2.4, "high": 2.401, "low": 2.4, "close": 2.401, "volume": 86.67, "quote_volume": 208.06671, "trades": 4, "taker_buy_volume": 58.71, "taker_buy_quote": 140.96271}, {"ts": 1771612200000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 24.26, "quote_volume": 58.32104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 2.405, "high": 2.407, "low": 2.405, "close": 2.407, "volume": 70.91, "quote_volume": 170.62687, "trades": 2, "taker_buy_volume": 44.16, "taker_buy_quote": 106.29312}, {"ts": 1771612320000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 25.58, "quote_volume": 61.59664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 6.84, "quote_volume": 16.47072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612440000, "open": 2.412, "high": 2.42, "low": 2.412, "close": 2.418, "volume": 639.36, "quote_volume": 1545.15882, "trades": 40, "taker_buy_volume": 186.1, "taker_buy_quote": 449.69728}, {"ts": 1771612500000, "open": 2.417, "high": 2.421, "low": 2.417, "close": 2.418, "volume": 224.03, "quote_volume": 541.91118, "trades": 10, "taker_buy_volume": 91.82, "taker_buy_quote": 222.17938}, {"ts": 1771612560000, "open": 2.412, "high": 2.415, "low": 2.412, "close": 2.415, "volume": 257.76, "quote_volume": 622.24075, "trades": 18, "taker_buy_volume": 179.51, "taker_buy_quote": 433.28128}, {"ts": 1771612620000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 70.15, "quote_volume": 169.55255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612860000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 4.72, "quote_volume": 11.41296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 2.415, "high": 2.415, "low": 2.404, "close": 2.409, "volume": 1181.41, "quote_volume": 2845.80246, "trades": 22, "taker_buy_volume": 654.37, "taker_buy_quote": 1576.2553}, {"ts": 1771613040000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613100000, "open": 2.412, "high": 2.412, "low": 2.41, "close": 2.41, "volume": 167.9, "quote_volume": 404.75056, "trades": 33, "taker_buy_volume": 167.9, "taker_buy_quote": 404.75056}, {"ts": 1771613160000, "open": 2.41, "high": 2.41, "low": 2.402, "close": 2.402, "volume": 111.1, "quote_volume": 267.544, "trades": 15, "taker_buy_volume": 76.74, "taker_buy_quote": 184.7364}, {"ts": 1771613220000, "open": 2.4, "high": 2.402, "low": 2.4, "close": 2.402, "volume": 154.26, "quote_volume": 370.50348, "trades": 24, "taker_buy_volume": 154.26, "taker_buy_quote": 370.50348}, {"ts": 1771613280000, "open": 2.4, "high": 2.4, "low": 2.393, "close": 2.399, "volume": 729.41, "quote_volume": 1748.87286, "trades": 12, "taker_buy_volume": 284.59, "taker_buy_quote": 681.68505}, {"ts": 1771613340000, "open": 2.399, "high": 2.404, "low": 2.397, "close": 2.398, "volume": 931.94, "quote_volume": 2237.92411, "trades": 20, "taker_buy_volume": 77.69, "taker_buy_quote": 186.37102}, {"ts": 1771613400000, "open": 2.391, "high": 2.391, "low": 2.387, "close": 2.387, "volume": 896.46, "quote_volume": 2141.00195, "trades": 14, "taker_buy_volume": 45.57, "taker_buy_quote": 108.84867}, {"ts": 1771613460000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 2.388, "high": 2.388, "low": 2.387, "close": 2.387, "volume": 45.26, "quote_volume": 108.0419, "trades": 8, "taker_buy_volume": 38.98, "taker_buy_quote": 93.04526}, {"ts": 1771613580000, "open": 2.389, "high": 2.39, "low": 2.389, "close": 2.389, "volume": 243.2, "quote_volume": 581.07281, "trades": 28, "taker_buy_volume": 243.2, "taker_buy_quote": 581.07281}, {"ts": 1771613640000, "open": 2.39, "high": 2.39, "low": 2.385, "close": 2.385, "volume": 196.11, "quote_volume": 468.19425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 2.381, "high": 2.381, "low": 2.38, "close": 2.381, "volume": 229.22, "quote_volume": 545.61408, "trades": 13, "taker_buy_volume": 64.6, "taker_buy_quote": 153.8126}, {"ts": 1771613880000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 2.384, "high": 2.396, "low": 2.384, "close": 2.386, "volume": 1899.72, "quote_volume": 4540.59692, "trades": 61, "taker_buy_volume": 1540.62, "taker_buy_quote": 3682.04732}, {"ts": 1771614000000, "open": 2.385, "high": 2.396, "low": 2.385, "close": 2.396, "volume": 567.58, "quote_volume": 1358.73032, "trades": 20, "taker_buy_volume": 544.08, "taker_buy_quote": 1302.68282}, {"ts": 1771614060000, "open": 2.392, "high": 2.395, "low": 2.392, "close": 2.394, "volume": 1124.31, "quote_volume": 2692.15515, "trades": 16, "taker_buy_volume": 271.07, "taker_buy_quote": 648.90817}, {"ts": 1771614120000, "open": 2.398, "high": 2.428, "low": 2.391, "close": 2.391, "volume": 6050.34, "quote_volume": 14586.97855, "trades": 152, "taker_buy_volume": 2854.6, "taker_buy_quote": 6881.54678}, {"ts": 1771614180000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 60.5, "quote_volume": 144.7765, "trades": 1, "taker_buy_volume": 60.5, "taker_buy_quote": 144.7765}, {"ts": 1771614240000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 38.73, "quote_volume": 92.79708, "trades": 7, "taker_buy_volume": 38.73, "taker_buy_quote": 92.79708}, {"ts": 1771614300000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 2.396, "high": 2.397, "low": 2.387, "close": 2.393, "volume": 2086.55, "quote_volume": 4990.74565, "trades": 36, "taker_buy_volume": 826.0, "taker_buy_quote": 1976.13366}, {"ts": 1771614420000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 10.43, "quote_volume": 24.9277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 22.23, "quote_volume": 53.08524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 30.09, "quote_volume": 71.97528, "trades": 1, "taker_buy_volume": 30.09, "taker_buy_quote": 71.97528}, {"ts": 1771614600000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 31.77, "quote_volume": 75.99384, "trades": 1, "taker_buy_volume": 31.77, "taker_buy_quote": 75.99384}, {"ts": 1771614660000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 21.06, "quote_volume": 50.37552, "trades": 1, "taker_buy_volume": 21.06, "taker_buy_quote": 50.37552}, {"ts": 1771614720000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 30.7, "quote_volume": 73.4037, "trades": 5, "taker_buy_volume": 30.7, "taker_buy_quote": 73.4037}, {"ts": 1771614840000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 65.75, "quote_volume": 157.537, "trades": 1, "taker_buy_volume": 65.75, "taker_buy_quote": 157.537}, {"ts": 1771614960000, "open": 2.403, "high": 2.404, "low": 2.403, "close": 2.404, "volume": 41.01, "quote_volume": 98.54811, "trades": 2, "taker_buy_volume": 41.01, "taker_buy_quote": 98.54811}, {"ts": 1771615020000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615260000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 2.61, "quote_volume": 6.25617, "trades": 1, "taker_buy_volume": 2.61, "taker_buy_quote": 6.25617}, {"ts": 1771615740000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615800000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 38.92, "quote_volume": 93.2134, "trades": 6, "taker_buy_volume": 38.92, "taker_buy_quote": 93.2134}, {"ts": 1771615860000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 73.2, "quote_volume": 175.3872, "trades": 13, "taker_buy_volume": 73.2, "taker_buy_quote": 175.3872}, {"ts": 1771615920000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615980000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 11.64, "quote_volume": 27.98256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616100000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 2.412, "high": 2.415, "low": 2.411, "close": 2.415, "volume": 121.29, "quote_volume": 292.60915, "trades": 17, "taker_buy_volume": 91.09, "taker_buy_quote": 219.78372}, {"ts": 1771616460000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 2.415, "high": 2.418, "low": 2.415, "close": 2.417, "volume": 132.9, "quote_volume": 321.23678, "trades": 7, "taker_buy_volume": 56.75, "taker_buy_quote": 137.16129}, {"ts": 1771616580000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616760000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 2.409, "high": 2.414, "low": 2.409, "close": 2.414, "volume": 273.61, "quote_volume": 659.72169, "trades": 21, "taker_buy_volume": 89.41, "taker_buy_quote": 215.51168}, {"ts": 1771616880000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 2.419, "high": 2.419, "low": 2.417, "close": 2.417, "volume": 166.4, "quote_volume": 402.37607, "trades": 10, "taker_buy_volume": 66.1, "taker_buy_quote": 159.8959}, {"ts": 1771617060000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 87.54, "quote_volume": 211.4091, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617180000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 2.413, "high": 2.413, "low": 2.412, "close": 2.412, "volume": 40.97, "quote_volume": 98.85957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 61.56, "quote_volume": 148.60584, "trades": 1, "taker_buy_volume": 61.56, "taker_buy_quote": 148.60584}, {"ts": 1771617480000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 2.417, "high": 2.417, "low": 2.416, "close": 2.416, "volume": 65.64, "quote_volume": 158.62617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 5.66, "quote_volume": 13.67456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 13.51, "quote_volume": 32.59963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 2.37, "quote_volume": 5.72118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 66.65, "quote_volume": 160.55985, "trades": 1, "taker_buy_volume": 66.65, "taker_buy_quote": 160.55985}, {"ts": 1771617960000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 2.407, "high": 2.408, "low": 2.407, "close": 2.408, "volume": 57.36, "quote_volume": 138.07506, "trades": 11, "taker_buy_volume": 57.36, "taker_buy_quote": 138.07506}, {"ts": 1771618080000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 58.01, "quote_volume": 140.03614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 20.97, "quote_volume": 50.5377, "trades": 5, "taker_buy_volume": 20.97, "taker_buy_quote": 50.5377}, {"ts": 1771618260000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 56.42, "quote_volume": 136.02862, "trades": 1, "taker_buy_volume": 56.42, "taker_buy_quote": 136.02862}, {"ts": 1771618320000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 5.94, "quote_volume": 14.32134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 24.82, "quote_volume": 59.91548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618440000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 2.409, "high": 2.409, "low": 2.407, "close": 2.407, "volume": 272.21, "quote_volume": 655.38748, "trades": 8, "taker_buy_volume": 19.05, "taker_buy_quote": 45.85335}, {"ts": 1771618920000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 55.81, "quote_volume": 134.44629, "trades": 1, "taker_buy_volume": 55.81, "taker_buy_quote": 134.44629}, {"ts": 1771618980000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 67.7, "quote_volume": 163.0216, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 163.0216}, {"ts": 1771619700000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619940000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 334.52, "quote_volume": 806.85956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 2.409, "high": 2.409, "low": 2.393, "close": 2.4, "volume": 2802.28, "quote_volume": 6727.39758, "trades": 76, "taker_buy_volume": 1110.25, "taker_buy_quote": 2661.12449}, {"ts": 1771620720000, "open": 2.397, "high": 2.402, "low": 2.397, "close": 2.402, "volume": 164.29, "quote_volume": 394.37866, "trades": 6, "taker_buy_volume": 117.66, "taker_buy_quote": 282.56068}, {"ts": 1771620780000, "open": 2.4, "high": 2.401, "low": 2.4, "close": 2.401, "volume": 72.31, "quote_volume": 173.57018, "trades": 4, "taker_buy_volume": 72.31, "taker_buy_quote": 173.57018}, {"ts": 1771620840000, "open": 2.403, "high": 2.403, "low": 2.401, "close": 2.401, "volume": 61.94, "quote_volume": 148.83662, "trades": 2, "taker_buy_volume": 59.34, "taker_buy_quote": 142.59402}, {"ts": 1771620900000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 110.25, "quote_volume": 265.041, "trades": 13, "taker_buy_volume": 110.25, "taker_buy_quote": 265.041}, {"ts": 1771620960000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 53.52, "quote_volume": 128.7156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 2.405, "high": 2.408, "low": 2.405, "close": 2.408, "volume": 22.57, "quote_volume": 54.2933, "trades": 3, "taker_buy_volume": 4.15, "taker_buy_quote": 9.9932}, {"ts": 1771621140000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 103.97, "quote_volume": 250.04785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 2.405, "high": 2.405, "low": 2.399, "close": 2.399, "volume": 135.04, "quote_volume": 324.26159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 2.4, "high": 2.402, "low": 2.4, "close": 2.402, "volume": 170.75, "quote_volume": 410.01766, "trades": 3, "taker_buy_volume": 170.75, "taker_buy_quote": 410.01766}, {"ts": 1771621320000, "open": 2.402, "high": 2.402, "low": 2.399, "close": 2.399, "volume": 63.94, "quote_volume": 153.40622, "trades": 3, "taker_buy_volume": 4.72, "taker_buy_quote": 11.33744}, {"ts": 1771621380000, "open": 2.405, "high": 2.405, "low": 2.403, "close": 2.403, "volume": 148.52, "quote_volume": 357.09588, "trades": 9, "taker_buy_volume": 101.16, "taker_buy_quote": 243.2898}, {"ts": 1771621440000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621740000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 55.39, "quote_volume": 133.15756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 56.05, "quote_volume": 134.4079, "trades": 1, "taker_buy_volume": 56.05, "taker_buy_quote": 134.4079}, {"ts": 1771622100000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 36.67, "quote_volume": 87.97133, "trades": 6, "taker_buy_volume": 36.67, "taker_buy_quote": 87.97133}, {"ts": 1771622340000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 17.18, "quote_volume": 41.24918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 116.35, "quote_volume": 279.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 152.44, "quote_volume": 365.39868, "trades": 2, "taker_buy_volume": 112.51, "taker_buy_quote": 269.68647}, {"ts": 1771622880000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623180000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 4.02, "quote_volume": 9.63192, "trades": 1, "taker_buy_volume": 4.02, "taker_buy_quote": 9.63192}, {"ts": 1771623240000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 16.59, "quote_volume": 39.68328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 2.395, "high": 2.396, "low": 2.395, "close": 2.396, "volume": 132.55, "quote_volume": 317.53388, "trades": 20, "taker_buy_volume": 132.55, "taker_buy_quote": 317.53388}, {"ts": 1771624500000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 12.82, "quote_volume": 30.768, "trades": 1, "taker_buy_volume": 12.82, "taker_buy_quote": 30.768}, {"ts": 1771624620000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 64.18, "quote_volume": 153.83946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 58.5, "quote_volume": 140.283, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 140.283}, {"ts": 1771624860000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 2.391, "high": 2.391, "low": 2.388, "close": 2.388, "volume": 289.98, "quote_volume": 693.03843, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 59.48, "quote_volume": 142.09772, "trades": 1, "taker_buy_volume": 59.48, "taker_buy_quote": 142.09772}, {"ts": 1771625040000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 2.39, "high": 2.392, "low": 2.39, "close": 2.39, "volume": 182.55, "quote_volume": 436.42063, "trades": 5, "taker_buy_volume": 182.55, "taker_buy_quote": 436.42063}, {"ts": 1771625220000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 20.29, "quote_volume": 48.4931, "trades": 4, "taker_buy_volume": 20.29, "taker_buy_quote": 48.4931}, {"ts": 1771625340000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 57.35, "quote_volume": 136.77975, "trades": 9, "taker_buy_volume": 57.35, "taker_buy_quote": 136.77975}, {"ts": 1771625700000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 2.386, "high": 2.388, "low": 2.386, "close": 2.388, "volume": 30.8, "quote_volume": 73.49716, "trades": 6, "taker_buy_volume": 30.8, "taker_buy_quote": 73.49716}, {"ts": 1771626000000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626300000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 2.39, "high": 2.39, "low": 2.389, "close": 2.389, "volume": 80.38, "quote_volume": 192.08774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626420000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 2.392, "high": 2.392, "low": 2.388, "close": 2.388, "volume": 398.81, "quote_volume": 953.25255, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 2.37, "quote_volume": 5.65008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 11.03, "quote_volume": 26.29552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 2.379, "high": 2.381, "low": 2.378, "close": 2.381, "volume": 765.46, "quote_volume": 1821.3421, "trades": 13, "taker_buy_volume": 274.53, "taker_buy_quote": 653.40696}, {"ts": 1771626840000, "open": 2.382, "high": 2.394, "low": 2.38, "close": 2.38, "volume": 1499.45, "quote_volume": 3579.46145, "trades": 33, "taker_buy_volume": 867.19, "taker_buy_quote": 2071.77466}, {"ts": 1771626900000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627020000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 16.15, "quote_volume": 38.4047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 194.29, "quote_volume": 461.57851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 2.375, "high": 2.376, "low": 2.372, "close": 2.372, "volume": 547.75, "quote_volume": 1300.4301, "trades": 64, "taker_buy_volume": 63.26, "taker_buy_quote": 150.25084}, {"ts": 1771627320000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627920000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 64.82, "quote_volume": 153.9475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 54.33, "quote_volume": 128.87076, "trades": 9, "taker_buy_volume": 54.33, "taker_buy_quote": 128.87076}, {"ts": 1771629060000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 2.37, "high": 2.37, "low": 2.369, "close": 2.369, "volume": 16.89, "quote_volume": 40.01499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 2.369, "high": 2.369, "low": 2.369, "close": 2.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 2.366, "high": 2.366, "low": 2.364, "close": 2.364, "volume": 441.37, "quote_volume": 1044.06663, "trades": 4, "taker_buy_volume": 8.46, "taker_buy_quote": 19.99944}, {"ts": 1771629480000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 989.96, "quote_volume": 2336.3056, "trades": 6, "taker_buy_volume": 534.32, "taker_buy_quote": 1260.9952}, {"ts": 1771629540000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 293.33, "quote_volume": 692.2588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 286.5, "quote_volume": 675.567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 38.46, "quote_volume": 90.91944, "trades": 1, "taker_buy_volume": 38.46, "taker_buy_quote": 90.91944}, {"ts": 1771630020000, "open": 2.366, "high": 2.371, "low": 2.366, "close": 2.371, "volume": 731.38, "quote_volume": 1731.06707, "trades": 10, "taker_buy_volume": 657.46, "taker_buy_quote": 1556.03548}, {"ts": 1771630080000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 92.06, "quote_volume": 217.99808, "trades": 1, "taker_buy_volume": 92.06, "taker_buy_quote": 217.99808}, {"ts": 1771630260000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 83.97, "quote_volume": 198.75699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 4.6, "quote_volume": 10.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 167.67, "quote_volume": 396.03654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 2.359, "high": 2.36, "low": 2.358, "close": 2.358, "volume": 426.08, "quote_volume": 1004.97151, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 2.359, "high": 2.361, "low": 2.358, "close": 2.359, "volume": 398.49, "quote_volume": 940.29121, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 2.361, "high": 2.361, "low": 2.36, "close": 2.361, "volume": 108.48, "quote_volume": 256.0696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 64.89, "quote_volume": 153.07551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 2.357, "high": 2.363, "low": 2.357, "close": 2.363, "volume": 389.8, "quote_volume": 919.91483, "trades": 7, "taker_buy_volume": 389.8, "taker_buy_quote": 919.91483}, {"ts": 1771632240000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 167.77, "quote_volume": 395.76943, "trades": 2, "taker_buy_volume": 167.77, "taker_buy_quote": 395.76943}, {"ts": 1771632300000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 17.27, "quote_volume": 40.70539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 5.07, "quote_volume": 11.99055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 4.76, "quote_volume": 11.26216, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 11.26216}, {"ts": 1771633200000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 53.12, "quote_volume": 126.05376, "trades": 1, "taker_buy_volume": 53.12, "taker_buy_quote": 126.05376}, {"ts": 1771633440000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 45.6, "quote_volume": 108.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 45.87, "quote_volume": 109.03299, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 109.03299}, {"ts": 1771633620000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 4.76, "quote_volume": 11.30976, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 11.30976}, {"ts": 1771633740000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 225.16, "quote_volume": 534.30468, "trades": 2, "taker_buy_volume": 225.16, "taker_buy_quote": 534.30468}, {"ts": 1771634040000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 4.76, "quote_volume": 11.29548, "trades": 1, "taker_buy_volume": 4.76, "taker_buy_quote": 11.29548}, {"ts": 1771634580000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 2.373, "high": 2.373, "low": 2.373, "close": 2.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 2.375, "high": 2.375, "low": 2.374, "close": 2.374, "volume": 42.1, "quote_volume": 99.98533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 2.373, "high": 2.374, "low": 2.373, "close": 2.374, "volume": 42.13, "quote_volume": 99.9973, "trades": 4, "taker_buy_volume": 42.13, "taker_buy_quote": 99.9973}, {"ts": 1771634880000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 2.365, "high": 2.365, "low": 2.364, "close": 2.364, "volume": 79.86, "quote_volume": 188.82897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 308.92, "quote_volume": 727.5066, "trades": 5, "taker_buy_volume": 39.61, "taker_buy_quote": 93.28155}, {"ts": 1771635360000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 2.352, "high": 2.355, "low": 2.352, "close": 2.355, "volume": 173.3, "quote_volume": 407.60796, "trades": 4, "taker_buy_volume": 2.12, "taker_buy_quote": 4.9926}, {"ts": 1771635480000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 2.355, "high": 2.355, "low": 2.355, "close": 2.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 27.02, "quote_volume": 63.46998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 2.353, "high": 2.354, "low": 2.353, "close": 2.354, "volume": 84.97, "quote_volume": 199.97945, "trades": 3, "taker_buy_volume": 84.97, "taker_buy_quote": 199.97945}, {"ts": 1771636080000, "open": 2.355, "high": 2.356, "low": 2.355, "close": 2.356, "volume": 42.46, "quote_volume": 99.99583, "trades": 2, "taker_buy_volume": 42.46, "taker_buy_quote": 99.99583}, {"ts": 1771636140000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 2.356, "high": 2.357, "low": 2.356, "close": 2.357, "volume": 42.44, "quote_volume": 99.99115, "trades": 2, "taker_buy_volume": 42.44, "taker_buy_quote": 99.99115}, {"ts": 1771636260000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 2.357, "high": 2.357, "low": 2.357, "close": 2.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 2.351, "high": 2.351, "low": 2.35, "close": 2.35, "volume": 41.23, "quote_volume": 96.93043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 2.35, "high": 2.354, "low": 2.35, "close": 2.354, "volume": 55.31, "quote_volume": 130.10853, "trades": 3, "taker_buy_volume": 42.49, "taker_buy_quote": 99.98153}, {"ts": 1771636680000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 20.93, "quote_volume": 49.22736, "trades": 4, "taker_buy_volume": 20.93, "taker_buy_quote": 49.22736}, {"ts": 1771636740000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 15.98, "quote_volume": 37.60094, "trades": 3, "taker_buy_volume": 15.98, "taker_buy_quote": 37.60094}, {"ts": 1771636860000, "open": 2.353, "high": 2.353, "low": 2.352, "close": 2.352, "volume": 42.44, "quote_volume": 99.85881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 3.88, "quote_volume": 9.14904, "trades": 1, "taker_buy_volume": 3.88, "taker_buy_quote": 9.14904}, {"ts": 1771637280000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 97.06, "quote_volume": 228.96454, "trades": 15, "taker_buy_volume": 97.06, "taker_buy_quote": 228.96454}, {"ts": 1771637340000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 21.34, "quote_volume": 50.42642, "trades": 4, "taker_buy_volume": 21.34, "taker_buy_quote": 50.42642}, {"ts": 1771637460000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 2.359, "high": 2.36, "low": 2.359, "close": 2.36, "volume": 76.08, "quote_volume": 179.50181, "trades": 13, "taker_buy_volume": 76.08, "taker_buy_quote": 179.50181}, {"ts": 1771637640000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637880000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 9.66, "quote_volume": 22.81692, "trades": 2, "taker_buy_volume": 9.66, "taker_buy_quote": 22.81692}, {"ts": 1771637940000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 50.36, "quote_volume": 119.00068, "trades": 9, "taker_buy_volume": 50.36, "taker_buy_quote": 119.00068}, {"ts": 1771638000000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 48.37, "quote_volume": 114.24994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638420000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 2.354, "high": 2.354, "low": 2.351, "close": 2.352, "volume": 147.93, "quote_volume": 347.85274, "trades": 7, "taker_buy_volume": 49.72, "taker_buy_quote": 116.90151}, {"ts": 1771638720000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 2.352, "high": 2.352, "low": 2.352, "close": 2.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 2.35, "high": 2.35, "low": 2.348, "close": 2.348, "volume": 3.0, "quote_volume": 7.04844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 3.38, "quote_volume": 7.93624, "trades": 1, "taker_buy_volume": 3.38, "taker_buy_quote": 7.93624}, {"ts": 1771639440000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 31.45, "quote_volume": 73.8446, "trades": 6, "taker_buy_volume": 31.45, "taker_buy_quote": 73.8446}, {"ts": 1771639500000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 2.348, "high": 2.348, "low": 2.346, "close": 2.348, "volume": 463.75, "quote_volume": 1088.35815, "trades": 10, "taker_buy_volume": 274.87, "taker_buy_quote": 645.12588}, {"ts": 1771639680000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 4.64, "quote_volume": 10.89008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 2.346, "high": 2.346, "low": 2.345, "close": 2.345, "volume": 28.77, "quote_volume": 67.47525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 112.12, "quote_volume": 262.9214, "trades": 19, "taker_buy_volume": 112.12, "taker_buy_quote": 262.9214}, {"ts": 1771639920000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 2.347, "high": 2.349, "low": 2.347, "close": 2.349, "volume": 176.54, "quote_volume": 414.55359, "trades": 4, "taker_buy_volume": 176.54, "taker_buy_quote": 414.55359}, {"ts": 1771640040000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 2.353, "high": 2.355, "low": 2.353, "close": 2.355, "volume": 289.81, "quote_volume": 682.32483, "trades": 21, "taker_buy_volume": 289.81, "taker_buy_quote": 682.32483}, {"ts": 1771640220000, "open": 2.355, "high": 2.365, "low": 2.355, "close": 2.364, "volume": 1244.12, "quote_volume": 2936.59981, "trades": 56, "taker_buy_volume": 1115.97, "taker_buy_quote": 2633.65321}, {"ts": 1771640280000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 56.81, "quote_volume": 134.18522, "trades": 8, "taker_buy_volume": 56.81, "taker_buy_quote": 134.18522}, {"ts": 1771640340000, "open": 2.363, "high": 2.364, "low": 2.363, "close": 2.363, "volume": 182.18, "quote_volume": 430.55326, "trades": 12, "taker_buy_volume": 50.11, "taker_buy_quote": 118.40993}, {"ts": 1771640400000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 12.07, "quote_volume": 28.46106, "trades": 2, "taker_buy_volume": 12.07, "taker_buy_quote": 28.46106}, {"ts": 1771640760000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 2.358, "high": 2.358, "low": 2.358, "close": 2.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 60.12, "quote_volume": 141.8832, "trades": 5, "taker_buy_volume": 60.12, "taker_buy_quote": 141.8832}, {"ts": 1771641000000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 36.33, "quote_volume": 85.92045, "trades": 5, "taker_buy_volume": 36.33, "taker_buy_quote": 85.92045}, {"ts": 1771641180000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 19.92, "quote_volume": 47.07096, "trades": 4, "taker_buy_volume": 19.92, "taker_buy_quote": 47.07096}, {"ts": 1771641600000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 4.23, "quote_volume": 9.99549, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 9.99549}, {"ts": 1771641780000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 2.363, "high": 2.363, "low": 2.363, "close": 2.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 112.12, "quote_volume": 264.49108, "trades": 19, "taker_buy_volume": 112.12, "taker_buy_quote": 264.49108}, {"ts": 1771642260000, "open": 2.362, "high": 2.372, "low": 2.362, "close": 2.369, "volume": 2246.69, "quote_volume": 5321.20024, "trades": 27, "taker_buy_volume": 2000.0, "taker_buy_quote": 4736.73959}, {"ts": 1771642320000, "open": 2.37, "high": 2.373, "low": 2.369, "close": 2.371, "volume": 235.35, "quote_volume": 557.81442, "trades": 49, "taker_buy_volume": 128.56, "taker_buy_quote": 304.73421}, {"ts": 1771642380000, "open": 2.373, "high": 2.374, "low": 2.373, "close": 2.374, "volume": 108.81, "quote_volume": 258.29721, "trades": 17, "taker_buy_volume": 108.81, "taker_buy_quote": 258.29721}, {"ts": 1771642440000, "open": 2.374, "high": 2.377, "low": 2.373, "close": 2.377, "volume": 273.56, "quote_volume": 649.63283, "trades": 48, "taker_buy_volume": 273.56, "taker_buy_quote": 649.63283}, {"ts": 1771642500000, "open": 2.377, "high": 2.38, "low": 2.377, "close": 2.378, "volume": 229.69, "quote_volume": 546.10067, "trades": 51, "taker_buy_volume": 229.69, "taker_buy_quote": 546.10067}, {"ts": 1771642560000, "open": 2.378, "high": 2.38, "low": 2.376, "close": 2.376, "volume": 219.82, "quote_volume": 522.72014, "trades": 37, "taker_buy_volume": 180.31, "taker_buy_quote": 428.84438}, {"ts": 1771642620000, "open": 2.377, "high": 2.381, "low": 2.377, "close": 2.377, "volume": 343.66, "quote_volume": 817.13694, "trades": 60, "taker_buy_volume": 343.66, "taker_buy_quote": 817.13694}, {"ts": 1771642680000, "open": 2.377, "high": 2.382, "low": 2.37, "close": 2.374, "volume": 318.13, "quote_volume": 755.47989, "trades": 52, "taker_buy_volume": 169.28, "taker_buy_quote": 402.43211}, {"ts": 1771642740000, "open": 2.374, "high": 2.378, "low": 2.371, "close": 2.375, "volume": 883.02, "quote_volume": 2094.61539, "trades": 60, "taker_buy_volume": 244.09, "taker_buy_quote": 579.43894}, {"ts": 1771642800000, "open": 2.371, "high": 2.375, "low": 2.369, "close": 2.369, "volume": 196.05, "quote_volume": 464.97655, "trades": 37, "taker_buy_volume": 189.33, "taker_buy_quote": 449.04343}, {"ts": 1771642860000, "open": 2.369, "high": 2.371, "low": 2.367, "close": 2.367, "volume": 193.51, "quote_volume": 458.33013, "trades": 43, "taker_buy_volume": 193.51, "taker_buy_quote": 458.33013}, {"ts": 1771642920000, "open": 2.365, "high": 2.367, "low": 2.361, "close": 2.364, "volume": 307.41, "quote_volume": 726.38965, "trades": 62, "taker_buy_volume": 307.41, "taker_buy_quote": 726.38965}, {"ts": 1771642980000, "open": 2.364, "high": 2.368, "low": 2.364, "close": 2.367, "volume": 289.16, "quote_volume": 683.90445, "trades": 65, "taker_buy_volume": 289.16, "taker_buy_quote": 683.90445}, {"ts": 1771643040000, "open": 2.366, "high": 2.37, "low": 2.366, "close": 2.368, "volume": 163.42, "quote_volume": 386.93431, "trades": 35, "taker_buy_volume": 163.42, "taker_buy_quote": 386.93431}, {"ts": 1771643100000, "open": 2.369, "high": 2.371, "low": 2.365, "close": 2.37, "volume": 269.64, "quote_volume": 638.37095, "trades": 49, "taker_buy_volume": 269.64, "taker_buy_quote": 638.37095}, {"ts": 1771643160000, "open": 2.367, "high": 2.37, "low": 2.362, "close": 2.365, "volume": 309.46, "quote_volume": 731.89403, "trades": 44, "taker_buy_volume": 184.45, "taker_buy_quote": 436.14481}, {"ts": 1771643220000, "open": 2.364, "high": 2.37, "low": 2.363, "close": 2.364, "volume": 333.94, "quote_volume": 789.89371, "trades": 61, "taker_buy_volume": 328.54, "taker_buy_quote": 777.12271}, {"ts": 1771643280000, "open": 2.365, "high": 2.367, "low": 2.363, "close": 2.366, "volume": 333.26, "quote_volume": 787.88814, "trades": 62, "taker_buy_volume": 275.54, "taker_buy_quote": 651.43806}, {"ts": 1771643340000, "open": 2.364, "high": 2.367, "low": 2.363, "close": 2.365, "volume": 266.99, "quote_volume": 631.63409, "trades": 49, "taker_buy_volume": 264.35, "taker_buy_quote": 625.39577}, {"ts": 1771643400000, "open": 2.365, "high": 2.368, "low": 2.365, "close": 2.368, "volume": 220.28, "quote_volume": 521.35354, "trades": 45, "taker_buy_volume": 220.28, "taker_buy_quote": 521.35354}, {"ts": 1771643460000, "open": 2.368, "high": 2.369, "low": 2.368, "close": 2.369, "volume": 171.77, "quote_volume": 406.78623, "trades": 43, "taker_buy_volume": 171.77, "taker_buy_quote": 406.78623}, {"ts": 1771643520000, "open": 2.369, "high": 2.373, "low": 2.367, "close": 2.371, "volume": 282.52, "quote_volume": 669.61407, "trades": 62, "taker_buy_volume": 279.58, "taker_buy_quote": 662.65509}, {"ts": 1771643580000, "open": 2.371, "high": 2.373, "low": 2.371, "close": 2.371, "volume": 208.72, "quote_volume": 494.97347, "trades": 32, "taker_buy_volume": 159.01, "taker_buy_quote": 377.11106}, {"ts": 1771643640000, "open": 2.371, "high": 2.372, "low": 2.369, "close": 2.372, "volume": 227.89, "quote_volume": 540.16607, "trades": 52, "taker_buy_volume": 227.89, "taker_buy_quote": 540.16607}, {"ts": 1771643700000, "open": 2.371, "high": 2.372, "low": 2.368, "close": 2.368, "volume": 182.24, "quote_volume": 431.75958, "trades": 43, "taker_buy_volume": 182.24, "taker_buy_quote": 431.75958}, {"ts": 1771643760000, "open": 2.368, "high": 2.37, "low": 2.364, "close": 2.367, "volume": 278.53, "quote_volume": 659.12033, "trades": 56, "taker_buy_volume": 278.53, "taker_buy_quote": 659.12033}, {"ts": 1771643820000, "open": 2.367, "high": 2.371, "low": 2.367, "close": 2.368, "volume": 245.49, "quote_volume": 581.5042, "trades": 27, "taker_buy_volume": 209.22, "taker_buy_quote": 495.61684}, {"ts": 1771643880000, "open": 2.367, "high": 2.37, "low": 2.366, "close": 2.367, "volume": 180.43, "quote_volume": 427.17051, "trades": 42, "taker_buy_volume": 180.43, "taker_buy_quote": 427.17051}, {"ts": 1771643940000, "open": 2.367, "high": 2.37, "low": 2.367, "close": 2.367, "volume": 287.27, "quote_volume": 680.23387, "trades": 58, "taker_buy_volume": 287.27, "taker_buy_quote": 680.23387}, {"ts": 1771644000000, "open": 2.369, "high": 2.369, "low": 2.367, "close": 2.367, "volume": 376.24, "quote_volume": 890.84203, "trades": 53, "taker_buy_volume": 230.98, "taker_buy_quote": 547.01161}, {"ts": 1771644060000, "open": 2.366, "high": 2.368, "low": 2.365, "close": 2.367, "volume": 152.71, "quote_volume": 361.40086, "trades": 31, "taker_buy_volume": 152.71, "taker_buy_quote": 361.40086}, {"ts": 1771644120000, "open": 2.366, "high": 2.368, "low": 2.364, "close": 2.364, "volume": 236.66, "quote_volume": 559.90534, "trades": 54, "taker_buy_volume": 236.66, "taker_buy_quote": 559.90534}, {"ts": 1771644180000, "open": 2.364, "high": 2.367, "low": 2.364, "close": 2.365, "volume": 203.56, "quote_volume": 481.44557, "trades": 47, "taker_buy_volume": 203.56, "taker_buy_quote": 481.44557}, {"ts": 1771644240000, "open": 2.367, "high": 2.369, "low": 2.366, "close": 2.366, "volume": 205.18, "quote_volume": 485.69646, "trades": 43, "taker_buy_volume": 205.18, "taker_buy_quote": 485.69646}, {"ts": 1771644300000, "open": 2.366, "high": 2.368, "low": 2.365, "close": 2.365, "volume": 233.63, "quote_volume": 552.76597, "trades": 50, "taker_buy_volume": 233.63, "taker_buy_quote": 552.76597}, {"ts": 1771644360000, "open": 2.365, "high": 2.366, "low": 2.362, "close": 2.363, "volume": 184.45, "quote_volume": 436.03644, "trades": 42, "taker_buy_volume": 184.45, "taker_buy_quote": 436.03644}, {"ts": 1771644420000, "open": 2.363, "high": 2.365, "low": 2.362, "close": 2.363, "volume": 194.22, "quote_volume": 458.9331, "trades": 39, "taker_buy_volume": 190.95, "taker_buy_quote": 451.20936}, {"ts": 1771644480000, "open": 2.363, "high": 2.364, "low": 2.361, "close": 2.364, "volume": 268.8, "quote_volume": 634.95328, "trades": 54, "taker_buy_volume": 191.94, "taker_buy_quote": 453.4245}, {"ts": 1771644540000, "open": 2.362, "high": 2.364, "low": 2.361, "close": 2.363, "volume": 211.53, "quote_volume": 499.65962, "trades": 48, "taker_buy_volume": 211.53, "taker_buy_quote": 499.65962}, {"ts": 1771644600000, "open": 2.361, "high": 2.366, "low": 2.361, "close": 2.366, "volume": 176.3, "quote_volume": 416.6338, "trades": 39, "taker_buy_volume": 163.97, "taker_buy_quote": 387.52267}, {"ts": 1771644660000, "open": 2.364, "high": 2.367, "low": 2.364, "close": 2.367, "volume": 269.45, "quote_volume": 637.16828, "trades": 49, "taker_buy_volume": 240.48, "taker_buy_quote": 568.6832}, {"ts": 1771644720000, "open": 2.365, "high": 2.371, "low": 2.365, "close": 2.369, "volume": 292.69, "quote_volume": 693.27757, "trades": 46, "taker_buy_volume": 251.18, "taker_buy_quote": 594.94038}, {"ts": 1771644780000, "open": 2.369, "high": 2.371, "low": 2.364, "close": 2.364, "volume": 390.43, "quote_volume": 924.10728, "trades": 52, "taker_buy_volume": 191.45, "taker_buy_quote": 453.1191}, {"ts": 1771644840000, "open": 2.364, "high": 2.364, "low": 2.353, "close": 2.353, "volume": 395.41, "quote_volume": 932.20337, "trades": 79, "taker_buy_volume": 109.11, "taker_buy_quote": 257.29206}, {"ts": 1771644900000, "open": 2.353, "high": 2.354, "low": 2.352, "close": 2.352, "volume": 169.04, "quote_volume": 397.60919, "trades": 36, "taker_buy_volume": 169.04, "taker_buy_quote": 397.60919}, {"ts": 1771644960000, "open": 2.352, "high": 2.353, "low": 2.349, "close": 2.35, "volume": 388.62, "quote_volume": 913.54915, "trades": 58, "taker_buy_volume": 248.66, "taker_buy_quote": 584.67667}, {"ts": 1771645020000, "open": 2.35, "high": 2.351, "low": 2.348, "close": 2.351, "volume": 207.75, "quote_volume": 488.18432, "trades": 37, "taker_buy_volume": 202.95, "taker_buy_quote": 476.91392}, {"ts": 1771645080000, "open": 2.351, "high": 2.352, "low": 2.349, "close": 2.349, "volume": 289.54, "quote_volume": 680.35639, "trades": 41, "taker_buy_volume": 242.43, "taker_buy_quote": 569.695}, {"ts": 1771645140000, "open": 2.35, "high": 2.356, "low": 2.35, "close": 2.356, "volume": 541.39, "quote_volume": 1274.04383, "trades": 32, "taker_buy_volume": 541.39, "taker_buy_quote": 1274.04383}, {"ts": 1771645200000, "open": 2.357, "high": 2.361, "low": 2.352, "close": 2.355, "volume": 1396.05, "quote_volume": 3289.5182, "trades": 58, "taker_buy_volume": 921.73, "taker_buy_quote": 2172.02896}, {"ts": 1771645260000, "open": 2.358, "high": 2.358, "low": 2.348, "close": 2.352, "volume": 801.21, "quote_volume": 1883.74064, "trades": 56, "taker_buy_volume": 190.44, "taker_buy_quote": 448.26919}, {"ts": 1771645320000, "open": 2.352, "high": 2.355, "low": 2.352, "close": 2.355, "volume": 131.33, "quote_volume": 309.05592, "trades": 16, "taker_buy_volume": 131.33, "taker_buy_quote": 309.05592}, {"ts": 1771645380000, "open": 2.355, "high": 2.359, "low": 2.355, "close": 2.357, "volume": 298.17, "quote_volume": 702.68518, "trades": 40, "taker_buy_volume": 248.28, "taker_buy_quote": 585.1543}, {"ts": 1771645440000, "open": 2.356, "high": 2.358, "low": 2.354, "close": 2.357, "volume": 214.88, "quote_volume": 506.23995, "trades": 39, "taker_buy_volume": 201.69, "taker_buy_quote": 475.19069}, {"ts": 1771645500000, "open": 2.357, "high": 2.359, "low": 2.354, "close": 2.357, "volume": 345.03, "quote_volume": 813.13427, "trades": 56, "taker_buy_volume": 232.79, "taker_buy_quote": 548.78709}, {"ts": 1771645560000, "open": 2.355, "high": 2.359, "low": 2.354, "close": 2.354, "volume": 323.89, "quote_volume": 763.2383, "trades": 34, "taker_buy_volume": 194.73, "taker_buy_quote": 459.07275}, {"ts": 1771645620000, "open": 2.356, "high": 2.357, "low": 2.355, "close": 2.357, "volume": 225.47, "quote_volume": 531.32107, "trades": 30, "taker_buy_volume": 225.47, "taker_buy_quote": 531.32107}, {"ts": 1771645680000, "open": 2.356, "high": 2.357, "low": 2.352, "close": 2.352, "volume": 240.5, "quote_volume": 566.30841, "trades": 35, "taker_buy_volume": 126.6, "taker_buy_quote": 298.21137}, {"ts": 1771645740000, "open": 2.353, "high": 2.36, "low": 2.353, "close": 2.36, "volume": 190.56, "quote_volume": 449.07242, "trades": 25, "taker_buy_volume": 186.23, "taker_buy_quote": 438.8796}, {"ts": 1771645800000, "open": 2.36, "high": 2.365, "low": 2.359, "close": 2.364, "volume": 300.0, "quote_volume": 708.23467, "trades": 31, "taker_buy_volume": 300.0, "taker_buy_quote": 708.23467}, {"ts": 1771645860000, "open": 2.361, "high": 2.364, "low": 2.361, "close": 2.364, "volume": 217.1, "quote_volume": 512.98322, "trades": 34, "taker_buy_volume": 198.29, "taker_buy_quote": 468.57281}, {"ts": 1771645920000, "open": 2.36, "high": 2.361, "low": 2.357, "close": 2.361, "volume": 378.54, "quote_volume": 892.78888, "trades": 34, "taker_buy_volume": 111.62, "taker_buy_quote": 263.2913}, {"ts": 1771645980000, "open": 2.362, "high": 2.366, "low": 2.361, "close": 2.363, "volume": 327.53, "quote_volume": 773.95211, "trades": 33, "taker_buy_volume": 256.34, "taker_buy_quote": 605.76841}, {"ts": 1771646040000, "open": 2.363, "high": 2.363, "low": 2.359, "close": 2.363, "volume": 177.29, "quote_volume": 418.7125, "trades": 26, "taker_buy_volume": 177.29, "taker_buy_quote": 418.7125}, {"ts": 1771646100000, "open": 2.36, "high": 2.363, "low": 2.359, "close": 2.363, "volume": 380.93, "quote_volume": 899.42467, "trades": 37, "taker_buy_volume": 230.35, "taker_buy_quote": 544.09437}, {"ts": 1771646160000, "open": 2.363, "high": 2.363, "low": 2.358, "close": 2.361, "volume": 201.82, "quote_volume": 476.26293, "trades": 31, "taker_buy_volume": 142.0, "taker_buy_quote": 335.20483}, {"ts": 1771646220000, "open": 2.361, "high": 2.363, "low": 2.359, "close": 2.362, "volume": 301.56, "quote_volume": 711.86694, "trades": 27, "taker_buy_volume": 173.24, "taker_buy_quote": 409.08674}, {"ts": 1771646280000, "open": 2.359, "high": 2.362, "low": 2.359, "close": 2.362, "volume": 195.99, "quote_volume": 462.76531, "trades": 25, "taker_buy_volume": 187.9, "taker_buy_quote": 443.681}, {"ts": 1771646340000, "open": 2.362, "high": 2.364, "low": 2.359, "close": 2.364, "volume": 224.02, "quote_volume": 529.21616, "trades": 26, "taker_buy_volume": 189.39, "taker_buy_quote": 447.51001}, {"ts": 1771646400000, "open": 2.364, "high": 2.366, "low": 2.363, "close": 2.366, "volume": 392.29, "quote_volume": 927.6152, "trades": 47, "taker_buy_volume": 201.53, "taker_buy_quote": 476.73978}, {"ts": 1771646460000, "open": 2.367, "high": 2.372, "low": 2.367, "close": 2.372, "volume": 229.85, "quote_volume": 544.62991, "trades": 23, "taker_buy_volume": 203.19, "taker_buy_quote": 481.49903}, {"ts": 1771646520000, "open": 2.372, "high": 2.376, "low": 2.372, "close": 2.376, "volume": 238.88, "quote_volume": 566.9163, "trades": 29, "taker_buy_volume": 223.48, "taker_buy_quote": 530.3875}, {"ts": 1771646580000, "open": 2.376, "high": 2.379, "low": 2.372, "close": 2.374, "volume": 819.08, "quote_volume": 1945.33089, "trades": 66, "taker_buy_volume": 368.25, "taker_buy_quote": 874.99989}, {"ts": 1771646640000, "open": 2.374, "high": 2.374, "low": 2.371, "close": 2.374, "volume": 183.27, "quote_volume": 435.0282, "trades": 28, "taker_buy_volume": 165.01, "taker_buy_quote": 391.73374}, {"ts": 1771646700000, "open": 2.376, "high": 2.376, "low": 2.371, "close": 2.373, "volume": 228.86, "quote_volume": 543.06601, "trades": 31, "taker_buy_volume": 158.58, "taker_buy_quote": 376.38607}, {"ts": 1771646760000, "open": 2.373, "high": 2.375, "low": 2.373, "close": 2.375, "volume": 210.11, "quote_volume": 498.85685, "trades": 16, "taker_buy_volume": 210.11, "taker_buy_quote": 498.85685}, {"ts": 1771646820000, "open": 2.375, "high": 2.379, "low": 2.367, "close": 2.369, "volume": 758.0, "quote_volume": 1798.78523, "trades": 69, "taker_buy_volume": 386.93, "taker_buy_quote": 918.94448}, {"ts": 1771646880000, "open": 2.37, "high": 2.375, "low": 2.37, "close": 2.375, "volume": 395.89, "quote_volume": 938.99009, "trades": 20, "taker_buy_volume": 343.23, "taker_buy_quote": 814.18286}, {"ts": 1771646940000, "open": 2.375, "high": 2.382, "low": 2.375, "close": 2.378, "volume": 339.26, "quote_volume": 806.8693, "trades": 22, "taker_buy_volume": 242.16, "taker_buy_quote": 575.91038}, {"ts": 1771647000000, "open": 2.382, "high": 2.384, "low": 2.38, "close": 2.384, "volume": 239.3, "quote_volume": 570.21372, "trades": 21, "taker_buy_volume": 213.04, "taker_buy_quote": 507.71492}, {"ts": 1771647060000, "open": 2.381, "high": 2.388, "low": 2.381, "close": 2.388, "volume": 347.88, "quote_volume": 829.88744, "trades": 26, "taker_buy_volume": 304.47, "taker_buy_quote": 726.41166}, {"ts": 1771647120000, "open": 2.389, "high": 2.389, "low": 2.384, "close": 2.387, "volume": 500.65, "quote_volume": 1195.20689, "trades": 40, "taker_buy_volume": 354.26, "taker_buy_quote": 845.93862}, {"ts": 1771647180000, "open": 2.387, "high": 2.39, "low": 2.385, "close": 2.389, "volume": 302.43, "quote_volume": 722.22918, "trades": 34, "taker_buy_volume": 214.25, "taker_buy_quote": 511.76357}, {"ts": 1771647240000, "open": 2.386, "high": 2.389, "low": 2.383, "close": 2.389, "volume": 292.02, "quote_volume": 696.86781, "trades": 51, "taker_buy_volume": 154.5, "taker_buy_quote": 368.88219}, {"ts": 1771647300000, "open": 2.386, "high": 2.39, "low": 2.385, "close": 2.39, "volume": 349.74, "quote_volume": 834.97344, "trades": 41, "taker_buy_volume": 184.99, "taker_buy_quote": 441.88707}, {"ts": 1771647360000, "open": 2.387, "high": 2.387, "low": 2.382, "close": 2.384, "volume": 339.14, "quote_volume": 808.75036, "trades": 52, "taker_buy_volume": 179.63, "taker_buy_quote": 428.54009}, {"ts": 1771647420000, "open": 2.384, "high": 2.386, "low": 2.382, "close": 2.386, "volume": 175.41, "quote_volume": 418.29167, "trades": 20, "taker_buy_volume": 160.71, "taker_buy_quote": 383.27627}, {"ts": 1771647480000, "open": 2.382, "high": 2.384, "low": 2.38, "close": 2.383, "volume": 347.24, "quote_volume": 827.25072, "trades": 43, "taker_buy_volume": 183.82, "taker_buy_quote": 438.08818}, {"ts": 1771647540000, "open": 2.38, "high": 2.386, "low": 2.379, "close": 2.386, "volume": 330.38, "quote_volume": 787.11256, "trades": 32, "taker_buy_volume": 193.57, "taker_buy_quote": 461.30792}, {"ts": 1771647600000, "open": 2.382, "high": 2.386, "low": 2.382, "close": 2.385, "volume": 384.5, "quote_volume": 917.05878, "trades": 38, "taker_buy_volume": 223.34, "taker_buy_quote": 532.73398}, {"ts": 1771647660000, "open": 2.383, "high": 2.386, "low": 2.382, "close": 2.385, "volume": 317.84, "quote_volume": 757.83193, "trades": 43, "taker_buy_volume": 199.03, "taker_buy_quote": 474.71251}, {"ts": 1771647720000, "open": 2.385, "high": 2.385, "low": 2.382, "close": 2.383, "volume": 441.63, "quote_volume": 1052.68578, "trades": 37, "taker_buy_volume": 210.11, "taker_buy_quote": 501.02466}, {"ts": 1771647780000, "open": 2.385, "high": 2.39, "low": 2.384, "close": 2.387, "volume": 300.08, "quote_volume": 716.2243, "trades": 24, "taker_buy_volume": 138.68, "taker_buy_quote": 331.13632}, {"ts": 1771647840000, "open": 2.387, "high": 2.389, "low": 2.385, "close": 2.389, "volume": 388.46, "quote_volume": 927.36071, "trades": 35, "taker_buy_volume": 201.02, "taker_buy_quote": 480.08377}, {"ts": 1771647900000, "open": 2.386, "high": 2.389, "low": 2.384, "close": 2.384, "volume": 430.91, "quote_volume": 1028.37194, "trades": 49, "taker_buy_volume": 207.44, "taker_buy_quote": 495.28881}, {"ts": 1771647960000, "open": 2.384, "high": 2.387, "low": 2.38, "close": 2.383, "volume": 378.03, "quote_volume": 901.0634, "trades": 53, "taker_buy_volume": 172.05, "taker_buy_quote": 410.25604}, {"ts": 1771648020000, "open": 2.383, "high": 2.384, "low": 2.38, "close": 2.384, "volume": 228.09, "quote_volume": 543.42584, "trades": 23, "taker_buy_volume": 149.0, "taker_buy_quote": 355.11321}, {"ts": 1771648080000, "open": 2.384, "high": 2.387, "low": 2.384, "close": 2.387, "volume": 274.54, "quote_volume": 654.67444, "trades": 27, "taker_buy_volume": 125.92, "taker_buy_quote": 300.26814}, {"ts": 1771648140000, "open": 2.387, "high": 2.389, "low": 2.384, "close": 2.386, "volume": 323.18, "quote_volume": 771.21958, "trades": 37, "taker_buy_volume": 194.85, "taker_buy_quote": 465.15331}, {"ts": 1771648200000, "open": 2.386, "high": 2.389, "low": 2.385, "close": 2.385, "volume": 325.95, "quote_volume": 778.09443, "trades": 50, "taker_buy_volume": 174.2, "taker_buy_quote": 416.03753}, {"ts": 1771648260000, "open": 2.385, "high": 2.387, "low": 2.382, "close": 2.384, "volume": 306.9, "quote_volume": 731.84878, "trades": 49, "taker_buy_volume": 140.23, "taker_buy_quote": 334.58642}, {"ts": 1771648320000, "open": 2.386, "high": 2.386, "low": 2.376, "close": 2.379, "volume": 338.63, "quote_volume": 806.25424, "trades": 67, "taker_buy_volume": 129.38, "taker_buy_quote": 308.35795}, {"ts": 1771648380000, "open": 2.379, "high": 2.379, "low": 2.375, "close": 2.378, "volume": 267.12, "quote_volume": 634.84693, "trades": 46, "taker_buy_volume": 128.62, "taker_buy_quote": 305.8717}, {"ts": 1771648440000, "open": 2.378, "high": 2.378, "low": 2.374, "close": 2.378, "volume": 235.61, "quote_volume": 559.79357, "trades": 42, "taker_buy_volume": 114.99, "taker_buy_quote": 273.39493}, {"ts": 1771648500000, "open": 2.379, "high": 2.382, "low": 2.378, "close": 2.38, "volume": 246.02, "quote_volume": 585.46101, "trades": 25, "taker_buy_volume": 154.31, "taker_buy_quote": 367.30396}, {"ts": 1771648560000, "open": 2.38, "high": 2.385, "low": 2.38, "close": 2.383, "volume": 276.03, "quote_volume": 657.70235, "trades": 29, "taker_buy_volume": 195.91, "taker_buy_quote": 466.83997}, {"ts": 1771648620000, "open": 2.383, "high": 2.388, "low": 2.381, "close": 2.383, "volume": 399.56, "quote_volume": 952.57733, "trades": 58, "taker_buy_volume": 183.04, "taker_buy_quote": 436.60411}, {"ts": 1771648680000, "open": 2.384, "high": 2.387, "low": 2.383, "close": 2.385, "volume": 258.27, "quote_volume": 615.92581, "trades": 32, "taker_buy_volume": 173.46, "taker_buy_quote": 413.77888}, {"ts": 1771648740000, "open": 2.385, "high": 2.386, "low": 2.382, "close": 2.386, "volume": 248.92, "quote_volume": 593.50449, "trades": 31, "taker_buy_volume": 228.7, "taker_buy_quote": 545.34045}, {"ts": 1771648800000, "open": 2.383, "high": 2.385, "low": 2.382, "close": 2.385, "volume": 270.11, "quote_volume": 643.94281, "trades": 26, "taker_buy_volume": 177.65, "taker_buy_quote": 423.64823}, {"ts": 1771648860000, "open": 2.385, "high": 2.387, "low": 2.383, "close": 2.386, "volume": 204.79, "quote_volume": 488.44187, "trades": 25, "taker_buy_volume": 168.52, "taker_buy_quote": 402.01046}, {"ts": 1771648920000, "open": 2.386, "high": 2.389, "low": 2.383, "close": 2.389, "volume": 380.61, "quote_volume": 908.34354, "trades": 28, "taker_buy_volume": 269.0, "taker_buy_quote": 642.0685}, {"ts": 1771648980000, "open": 2.387, "high": 2.391, "low": 2.386, "close": 2.389, "volume": 239.42, "quote_volume": 571.9101, "trades": 45, "taker_buy_volume": 170.12, "taker_buy_quote": 406.45538}, {"ts": 1771649040000, "open": 2.391, "high": 2.392, "low": 2.388, "close": 2.391, "volume": 330.97, "quote_volume": 791.16351, "trades": 35, "taker_buy_volume": 241.31, "taker_buy_quote": 577.00383}, {"ts": 1771649100000, "open": 2.391, "high": 2.392, "low": 2.387, "close": 2.391, "volume": 257.0, "quote_volume": 614.18857, "trades": 34, "taker_buy_volume": 198.08, "taker_buy_quote": 473.49543}, {"ts": 1771649160000, "open": 2.388, "high": 2.391, "low": 2.388, "close": 2.391, "volume": 273.22, "quote_volume": 653.04049, "trades": 37, "taker_buy_volume": 183.89, "taker_buy_quote": 439.68099}, {"ts": 1771649220000, "open": 2.391, "high": 2.397, "low": 2.391, "close": 2.395, "volume": 964.3, "quote_volume": 2308.27408, "trades": 55, "taker_buy_volume": 753.46, "taker_buy_quote": 1803.46198}, {"ts": 1771649280000, "open": 2.397, "high": 2.399, "low": 2.395, "close": 2.396, "volume": 368.73, "quote_volume": 883.81569, "trades": 74, "taker_buy_volume": 242.71, "taker_buy_quote": 581.9281}, {"ts": 1771649340000, "open": 2.396, "high": 2.4, "low": 2.394, "close": 2.396, "volume": 383.7, "quote_volume": 919.47716, "trades": 48, "taker_buy_volume": 186.2, "taker_buy_quote": 446.35781}, {"ts": 1771649400000, "open": 2.396, "high": 2.396, "low": 2.391, "close": 2.393, "volume": 214.7, "quote_volume": 514.00142, "trades": 51, "taker_buy_volume": 110.55, "taker_buy_quote": 264.82637}, {"ts": 1771649460000, "open": 2.391, "high": 2.395, "low": 2.391, "close": 2.395, "volume": 270.66, "quote_volume": 647.70738, "trades": 61, "taker_buy_volume": 179.8, "taker_buy_quote": 430.45652}, {"ts": 1771649520000, "open": 2.395, "high": 2.395, "low": 2.39, "close": 2.393, "volume": 341.05, "quote_volume": 815.9644, "trades": 70, "taker_buy_volume": 168.18, "taker_buy_quote": 402.59049}, {"ts": 1771649580000, "open": 2.393, "high": 2.395, "low": 2.391, "close": 2.395, "volume": 243.03, "quote_volume": 581.61894, "trades": 34, "taker_buy_volume": 196.82, "taker_buy_quote": 471.08993}, {"ts": 1771649640000, "open": 2.392, "high": 2.393, "low": 2.388, "close": 2.389, "volume": 341.97, "quote_volume": 817.68903, "trades": 72, "taker_buy_volume": 208.06, "taker_buy_quote": 497.63696}, {"ts": 1771649700000, "open": 2.391, "high": 2.391, "low": 2.384, "close": 2.387, "volume": 303.54, "quote_volume": 724.55497, "trades": 61, "taker_buy_volume": 92.2, "taker_buy_quote": 220.17333}, {"ts": 1771649760000, "open": 2.388, "high": 2.389, "low": 2.387, "close": 2.387, "volume": 170.81, "quote_volume": 407.82684, "trades": 49, "taker_buy_volume": 93.95, "taker_buy_quote": 224.36202}, {"ts": 1771649820000, "open": 2.387, "high": 2.395, "low": 2.387, "close": 2.394, "volume": 262.67, "quote_volume": 628.16214, "trades": 65, "taker_buy_volume": 149.95, "taker_buy_quote": 358.68697}, {"ts": 1771649880000, "open": 2.392, "high": 2.397, "low": 2.391, "close": 2.397, "volume": 383.57, "quote_volume": 918.54512, "trades": 92, "taker_buy_volume": 211.32, "taker_buy_quote": 506.3128}, {"ts": 1771649940000, "open": 2.397, "high": 2.4, "low": 2.394, "close": 2.399, "volume": 414.75, "quote_volume": 994.16109, "trades": 68, "taker_buy_volume": 203.81, "taker_buy_quote": 488.76369}, {"ts": 1771650000000, "open": 2.395, "high": 2.402, "low": 2.395, "close": 2.402, "volume": 500.98, "quote_volume": 1202.40152, "trades": 42, "taker_buy_volume": 431.7, "taker_buy_quote": 1036.21897}, {"ts": 1771650060000, "open": 2.408, "high": 2.42, "low": 2.408, "close": 2.417, "volume": 921.76, "quote_volume": 2224.49891, "trades": 87, "taker_buy_volume": 792.53, "taker_buy_quote": 1912.25031}, {"ts": 1771650120000, "open": 2.416, "high": 2.421, "low": 2.413, "close": 2.421, "volume": 309.96, "quote_volume": 748.82246, "trades": 56, "taker_buy_volume": 249.86, "taker_buy_quote": 603.70157}, {"ts": 1771650180000, "open": 2.419, "high": 2.423, "low": 2.418, "close": 2.423, "volume": 290.1, "quote_volume": 702.05417, "trades": 52, "taker_buy_volume": 82.42, "taker_buy_quote": 199.5531}, {"ts": 1771650240000, "open": 2.423, "high": 2.424, "low": 2.42, "close": 2.424, "volume": 480.46, "quote_volume": 1163.93133, "trades": 71, "taker_buy_volume": 297.99, "taker_buy_quote": 722.22036}, {"ts": 1771650300000, "open": 2.424, "high": 2.427, "low": 2.42, "close": 2.426, "volume": 537.36, "quote_volume": 1302.37311, "trades": 115, "taker_buy_volume": 254.39, "taker_buy_quote": 616.9255}, {"ts": 1771650360000, "open": 2.424, "high": 2.429, "low": 2.423, "close": 2.428, "volume": 376.47, "quote_volume": 913.36304, "trades": 52, "taker_buy_volume": 203.7, "taker_buy_quote": 494.50014}, {"ts": 1771650420000, "open": 2.426, "high": 2.428, "low": 2.419, "close": 2.419, "volume": 490.6, "quote_volume": 1189.64337, "trades": 113, "taker_buy_volume": 161.37, "taker_buy_quote": 391.60329}, {"ts": 1771650480000, "open": 2.424, "high": 2.428, "low": 2.423, "close": 2.425, "volume": 297.62, "quote_volume": 721.81218, "trades": 68, "taker_buy_volume": 157.75, "taker_buy_quote": 382.66267}, {"ts": 1771650540000, "open": 2.425, "high": 2.432, "low": 2.425, "close": 2.429, "volume": 226.98, "quote_volume": 551.23908, "trades": 41, "taker_buy_volume": 156.78, "taker_buy_quote": 380.87987}, {"ts": 1771650600000, "open": 2.432, "high": 2.435, "low": 2.43, "close": 2.435, "volume": 287.49, "quote_volume": 699.3203, "trades": 42, "taker_buy_volume": 144.82, "taker_buy_quote": 352.3776}, {"ts": 1771650660000, "open": 2.432, "high": 2.436, "low": 2.431, "close": 2.433, "volume": 358.21, "quote_volume": 871.70591, "trades": 49, "taker_buy_volume": 236.03, "taker_buy_quote": 574.56438}, {"ts": 1771650720000, "open": 2.433, "high": 2.445, "low": 2.432, "close": 2.441, "volume": 1214.02, "quote_volume": 2960.41432, "trades": 115, "taker_buy_volume": 849.35, "taker_buy_quote": 2070.24638}, {"ts": 1771650780000, "open": 2.44, "high": 2.444, "low": 2.44, "close": 2.441, "volume": 353.5, "quote_volume": 863.50705, "trades": 59, "taker_buy_volume": 240.36, "taker_buy_quote": 587.27647}, {"ts": 1771650840000, "open": 2.444, "high": 2.446, "low": 2.441, "close": 2.446, "volume": 283.94, "quote_volume": 693.85696, "trades": 51, "taker_buy_volume": 221.82, "taker_buy_quote": 542.13588}, {"ts": 1771650900000, "open": 2.445, "high": 2.45, "low": 2.443, "close": 2.449, "volume": 468.26, "quote_volume": 1145.50055, "trades": 90, "taker_buy_volume": 277.88, "taker_buy_quote": 680.00716}, {"ts": 1771650960000, "open": 2.449, "high": 2.451, "low": 2.446, "close": 2.447, "volume": 389.73, "quote_volume": 954.24141, "trades": 100, "taker_buy_volume": 174.07, "taker_buy_quote": 426.41274}, {"ts": 1771651020000, "open": 2.45, "high": 2.451, "low": 2.447, "close": 2.448, "volume": 274.97, "quote_volume": 673.41921, "trades": 59, "taker_buy_volume": 136.09, "taker_buy_quote": 333.47995}, {"ts": 1771651080000, "open": 2.451, "high": 2.451, "low": 2.442, "close": 2.444, "volume": 460.6, "quote_volume": 1126.79135, "trades": 123, "taker_buy_volume": 174.23, "taker_buy_quote": 426.58833}, {"ts": 1771651140000, "open": 2.444, "high": 2.446, "low": 2.441, "close": 2.443, "volume": 364.28, "quote_volume": 890.04021, "trades": 53, "taker_buy_volume": 149.27, "taker_buy_quote": 364.79466}, {"ts": 1771651200000, "open": 2.441, "high": 2.441, "low": 2.434, "close": 2.435, "volume": 479.07, "quote_volume": 1167.03755, "trades": 68, "taker_buy_volume": 54.43, "taker_buy_quote": 132.57014}, {"ts": 1771651260000, "open": 2.435, "high": 2.435, "low": 2.423, "close": 2.43, "volume": 629.37, "quote_volume": 1527.56105, "trades": 69, "taker_buy_volume": 233.63, "taker_buy_quote": 566.87678}, {"ts": 1771651320000, "open": 2.426, "high": 2.431, "low": 2.425, "close": 2.43, "volume": 482.04, "quote_volume": 1171.0724, "trades": 85, "taker_buy_volume": 284.45, "taker_buy_quote": 691.31986}, {"ts": 1771651380000, "open": 2.43, "high": 2.437, "low": 2.43, "close": 2.436, "volume": 461.69, "quote_volume": 1123.31495, "trades": 115, "taker_buy_volume": 142.79, "taker_buy_quote": 347.566}, {"ts": 1771651440000, "open": 2.433, "high": 2.439, "low": 2.433, "close": 2.436, "volume": 448.57, "quote_volume": 1092.49975, "trades": 102, "taker_buy_volume": 214.79, "taker_buy_quote": 523.32079}, {"ts": 1771651500000, "open": 2.437, "high": 2.442, "low": 2.434, "close": 2.441, "volume": 426.48, "quote_volume": 1040.20271, "trades": 92, "taker_buy_volume": 230.04, "taker_buy_quote": 561.4193}, {"ts": 1771651560000, "open": 2.441, "high": 2.447, "low": 2.44, "close": 2.447, "volume": 243.96, "quote_volume": 596.38793, "trades": 34, "taker_buy_volume": 211.55, "taker_buy_quote": 517.2712}, {"ts": 1771651620000, "open": 2.447, "high": 2.451, "low": 2.446, "close": 2.451, "volume": 370.11, "quote_volume": 906.03786, "trades": 72, "taker_buy_volume": 195.74, "taker_buy_quote": 479.41288}, {"ts": 1771651680000, "open": 2.451, "high": 2.451, "low": 2.447, "close": 2.448, "volume": 407.41, "quote_volume": 997.6776, "trades": 52, "taker_buy_volume": 208.11, "taker_buy_quote": 509.84517}, {"ts": 1771651740000, "open": 2.449, "high": 2.454, "low": 2.447, "close": 2.454, "volume": 418.98, "quote_volume": 1027.31098, "trades": 34, "taker_buy_volume": 265.68, "taker_buy_quote": 651.47238}, {"ts": 1771651800000, "open": 2.454, "high": 2.46, "low": 2.451, "close": 2.456, "volume": 665.35, "quote_volume": 1634.47635, "trades": 94, "taker_buy_volume": 436.81, "taker_buy_quote": 1073.25123}, {"ts": 1771651860000, "open": 2.456, "high": 2.462, "low": 2.454, "close": 2.457, "volume": 561.96, "quote_volume": 1380.89295, "trades": 107, "taker_buy_volume": 141.22, "taker_buy_quote": 347.37379}, {"ts": 1771651920000, "open": 2.46, "high": 2.465, "low": 2.459, "close": 2.464, "volume": 465.01, "quote_volume": 1145.06002, "trades": 38, "taker_buy_volume": 366.47, "taker_buy_quote": 902.50081}, {"ts": 1771651980000, "open": 2.465, "high": 2.469, "low": 2.463, "close": 2.468, "volume": 3050.29, "quote_volume": 7520.35872, "trades": 38, "taker_buy_volume": 2884.78, "taker_buy_quote": 7112.13892}, {"ts": 1771652040000, "open": 2.469, "high": 2.473, "low": 2.467, "close": 2.467, "volume": 387.02, "quote_volume": 955.84484, "trades": 73, "taker_buy_volume": 148.82, "taker_buy_quote": 367.81854}, {"ts": 1771652100000, "open": 2.472, "high": 2.474, "low": 2.467, "close": 2.471, "volume": 303.57, "quote_volume": 750.0982, "trades": 45, "taker_buy_volume": 220.87, "taker_buy_quote": 545.87755}, {"ts": 1771652160000, "open": 2.47, "high": 2.473, "low": 2.466, "close": 2.47, "volume": 431.36, "quote_volume": 1065.58091, "trades": 78, "taker_buy_volume": 229.17, "taker_buy_quote": 566.27274}, {"ts": 1771652220000, "open": 2.469, "high": 2.473, "low": 2.466, "close": 2.468, "volume": 400.14, "quote_volume": 987.91764, "trades": 88, "taker_buy_volume": 155.68, "taker_buy_quote": 384.60749}, {"ts": 1771652280000, "open": 2.468, "high": 2.473, "low": 2.468, "close": 2.47, "volume": 377.42, "quote_volume": 932.55174, "trades": 62, "taker_buy_volume": 228.11, "taker_buy_quote": 563.85947}, {"ts": 1771652340000, "open": 2.47, "high": 2.47, "low": 2.457, "close": 2.46, "volume": 255.79, "quote_volume": 629.99546, "trades": 70, "taker_buy_volume": 80.52, "taker_buy_quote": 198.30264}, {"ts": 1771652400000, "open": 2.459, "high": 2.46, "low": 2.455, "close": 2.455, "volume": 266.46, "quote_volume": 654.88262, "trades": 49, "taker_buy_volume": 156.44, "taker_buy_quote": 384.67913}, {"ts": 1771652460000, "open": 2.458, "high": 2.47, "low": 2.458, "close": 2.47, "volume": 227.57, "quote_volume": 561.09355, "trades": 29, "taker_buy_volume": 171.77, "taker_buy_quote": 423.54676}, {"ts": 1771652520000, "open": 2.47, "high": 2.474, "low": 2.465, "close": 2.47, "volume": 682.82, "quote_volume": 1686.2164, "trades": 158, "taker_buy_volume": 286.14, "taker_buy_quote": 706.84935}, {"ts": 1771652580000, "open": 2.474, "high": 2.476, "low": 2.47, "close": 2.476, "volume": 290.69, "quote_volume": 719.00279, "trades": 45, "taker_buy_volume": 167.11, "taker_buy_quote": 413.55052}, {"ts": 1771652640000, "open": 2.475, "high": 2.475, "low": 2.468, "close": 2.471, "volume": 355.07, "quote_volume": 877.83184, "trades": 83, "taker_buy_volume": 181.48, "taker_buy_quote": 448.91335}, {"ts": 1771652700000, "open": 2.467, "high": 2.47, "low": 2.462, "close": 2.462, "volume": 415.13, "quote_volume": 1023.98222, "trades": 77, "taker_buy_volume": 185.58, "taker_buy_quote": 458.11806}, {"ts": 1771652760000, "open": 2.464, "high": 2.466, "low": 2.455, "close": 2.455, "volume": 408.42, "quote_volume": 1004.79599, "trades": 89, "taker_buy_volume": 91.6, "taker_buy_quote": 225.68048}, {"ts": 1771652820000, "open": 2.457, "high": 2.457, "low": 2.439, "close": 2.445, "volume": 803.05, "quote_volume": 1963.18335, "trades": 94, "taker_buy_volume": 267.99, "taker_buy_quote": 655.02444}, {"ts": 1771652880000, "open": 2.447, "high": 2.456, "low": 2.446, "close": 2.456, "volume": 363.19, "quote_volume": 890.68019, "trades": 51, "taker_buy_volume": 221.57, "taker_buy_quote": 543.43544}, {"ts": 1771652940000, "open": 2.452, "high": 2.462, "low": 2.452, "close": 2.46, "volume": 348.94, "quote_volume": 857.81858, "trades": 87, "taker_buy_volume": 160.48, "taker_buy_quote": 394.70001}, {"ts": 1771653000000, "open": 2.463, "high": 2.469, "low": 2.461, "close": 2.469, "volume": 266.51, "quote_volume": 657.05108, "trades": 49, "taker_buy_volume": 165.28, "taker_buy_quote": 407.69377}, {"ts": 1771653060000, "open": 2.47, "high": 2.479, "low": 2.466, "close": 2.479, "volume": 373.64, "quote_volume": 924.27717, "trades": 89, "taker_buy_volume": 187.86, "taker_buy_quote": 464.97213}, {"ts": 1771653120000, "open": 2.479, "high": 2.483, "low": 2.475, "close": 2.478, "volume": 451.74, "quote_volume": 1119.94121, "trades": 72, "taker_buy_volume": 232.81, "taker_buy_quote": 577.56888}, {"ts": 1771653180000, "open": 2.478, "high": 2.48, "low": 2.476, "close": 2.476, "volume": 300.93, "quote_volume": 745.88033, "trades": 41, "taker_buy_volume": 223.44, "taker_buy_quote": 553.96179}, {"ts": 1771653240000, "open": 2.479, "high": 2.479, "low": 2.451, "close": 2.456, "volume": 977.81, "quote_volume": 2405.78797, "trades": 100, "taker_buy_volume": 138.3, "taker_buy_quote": 339.42286}, {"ts": 1771653300000, "open": 2.459, "high": 2.459, "low": 2.451, "close": 2.455, "volume": 194.03, "quote_volume": 476.35413, "trades": 63, "taker_buy_volume": 68.47, "taker_buy_quote": 168.1212}, {"ts": 1771653360000, "open": 2.454, "high": 2.457, "low": 2.452, "close": 2.454, "volume": 380.8, "quote_volume": 934.68426, "trades": 85, "taker_buy_volume": 260.43, "taker_buy_quote": 639.43785}, {"ts": 1771653420000, "open": 2.457, "high": 2.458, "low": 2.452, "close": 2.452, "volume": 344.1, "quote_volume": 844.70615, "trades": 98, "taker_buy_volume": 140.38, "taker_buy_quote": 344.79847}, {"ts": 1771653480000, "open": 2.452, "high": 2.456, "low": 2.45, "close": 2.452, "volume": 271.68, "quote_volume": 666.46252, "trades": 66, "taker_buy_volume": 113.46, "taker_buy_quote": 278.48673}, {"ts": 1771653540000, "open": 2.456, "high": 2.463, "low": 2.456, "close": 2.46, "volume": 245.92, "quote_volume": 604.99148, "trades": 59, "taker_buy_volume": 148.53, "taker_buy_quote": 365.53018}, {"ts": 1771653600000, "open": 2.463, "high": 2.473, "low": 2.461, "close": 2.472, "volume": 441.8, "quote_volume": 1090.31687, "trades": 99, "taker_buy_volume": 187.92, "taker_buy_quote": 463.93548}, {"ts": 1771653660000, "open": 2.472, "high": 2.478, "low": 2.462, "close": 2.466, "volume": 658.7, "quote_volume": 1626.68474, "trades": 103, "taker_buy_volume": 357.29, "taker_buy_quote": 882.28861}, {"ts": 1771653720000, "open": 2.469, "high": 2.485, "low": 2.469, "close": 2.475, "volume": 372.82, "quote_volume": 923.5811, "trades": 86, "taker_buy_volume": 167.8, "taker_buy_quote": 415.73313}, {"ts": 1771653780000, "open": 2.475, "high": 2.475, "low": 2.467, "close": 2.468, "volume": 296.38, "quote_volume": 732.26081, "trades": 98, "taker_buy_volume": 79.87, "taker_buy_quote": 197.30669}, {"ts": 1771653840000, "open": 2.468, "high": 2.477, "low": 2.464, "close": 2.473, "volume": 250.18, "quote_volume": 618.25687, "trades": 50, "taker_buy_volume": 165.47, "taker_buy_quote": 408.88242}, {"ts": 1771653900000, "open": 2.473, "high": 2.482, "low": 2.468, "close": 2.479, "volume": 365.36, "quote_volume": 903.99383, "trades": 108, "taker_buy_volume": 155.42, "taker_buy_quote": 384.97445}, {"ts": 1771653960000, "open": 2.483, "high": 2.487, "low": 2.479, "close": 2.485, "volume": 429.15, "quote_volume": 1065.37434, "trades": 102, "taker_buy_volume": 202.21, "taker_buy_quote": 502.36565}, {"ts": 1771654020000, "open": 2.481, "high": 2.487, "low": 2.481, "close": 2.487, "volume": 302.31, "quote_volume": 750.98267, "trades": 90, "taker_buy_volume": 140.55, "taker_buy_quote": 349.4067}, {"ts": 1771654080000, "open": 2.487, "high": 2.5, "low": 2.486, "close": 2.494, "volume": 547.17, "quote_volume": 1364.81307, "trades": 85, "taker_buy_volume": 250.77, "taker_buy_quote": 625.28191}, {"ts": 1771654140000, "open": 2.494, "high": 2.496, "low": 2.487, "close": 2.487, "volume": 445.02, "quote_volume": 1109.07241, "trades": 160, "taker_buy_volume": 127.02, "taker_buy_quote": 316.87255}, {"ts": 1771654200000, "open": 2.487, "high": 2.491, "low": 2.485, "close": 2.49, "volume": 314.02, "quote_volume": 781.26932, "trades": 77, "taker_buy_volume": 86.56, "taker_buy_quote": 215.44191}, {"ts": 1771654260000, "open": 2.495, "high": 2.508, "low": 2.495, "close": 2.5, "volume": 1694.36, "quote_volume": 4236.62305, "trades": 92, "taker_buy_volume": 942.4, "taker_buy_quote": 2355.83898}, {"ts": 1771654320000, "open": 2.497, "high": 2.511, "low": 2.493, "close": 2.504, "volume": 1265.57, "quote_volume": 3167.9962, "trades": 134, "taker_buy_volume": 816.98, "taker_buy_quote": 2045.46689}, {"ts": 1771654380000, "open": 2.506, "high": 2.507, "low": 2.497, "close": 2.502, "volume": 638.04, "quote_volume": 1596.69891, "trades": 115, "taker_buy_volume": 371.23, "taker_buy_quote": 929.05983}, {"ts": 1771654440000, "open": 2.502, "high": 2.51, "low": 2.501, "close": 2.51, "volume": 334.08, "quote_volume": 837.39953, "trades": 84, "taker_buy_volume": 176.42, "taker_buy_quote": 442.42338}, {"ts": 1771654500000, "open": 2.507, "high": 2.507, "low": 2.498, "close": 2.498, "volume": 420.5, "quote_volume": 1052.56089, "trades": 69, "taker_buy_volume": 187.03, "taker_buy_quote": 468.26686}, {"ts": 1771654560000, "open": 2.5, "high": 2.505, "low": 2.482, "close": 2.491, "volume": 2843.9, "quote_volume": 7086.65605, "trades": 202, "taker_buy_volume": 1126.54, "taker_buy_quote": 2804.17764}, {"ts": 1771654620000, "open": 2.491, "high": 2.491, "low": 2.443, "close": 2.459, "volume": 3428.42, "quote_volume": 8463.65569, "trades": 164, "taker_buy_volume": 1100.46, "taker_buy_quote": 2714.29491}, {"ts": 1771654680000, "open": 2.453, "high": 2.474, "low": 2.453, "close": 2.473, "volume": 998.08, "quote_volume": 2458.3294, "trades": 57, "taker_buy_volume": 859.26, "taker_buy_quote": 2116.76071}, {"ts": 1771654740000, "open": 2.468, "high": 2.486, "low": 2.467, "close": 2.472, "volume": 422.49, "quote_volume": 1046.85325, "trades": 83, "taker_buy_volume": 143.65, "taker_buy_quote": 356.42388}, {"ts": 1771654800000, "open": 2.479, "high": 2.491, "low": 2.479, "close": 2.49, "volume": 493.24, "quote_volume": 1225.08833, "trades": 18, "taker_buy_volume": 401.83, "taker_buy_quote": 998.00744}, {"ts": 1771654860000, "open": 2.49, "high": 2.495, "low": 2.476, "close": 2.48, "volume": 1251.49, "quote_volume": 3115.36932, "trades": 77, "taker_buy_volume": 134.39, "taker_buy_quote": 333.75879}, {"ts": 1771654920000, "open": 2.482, "high": 2.5, "low": 2.482, "close": 2.5, "volume": 986.14, "quote_volume": 2454.65952, "trades": 37, "taker_buy_volume": 911.03, "taker_buy_quote": 2267.26492}, {"ts": 1771654980000, "open": 2.495, "high": 2.5, "low": 2.491, "close": 2.493, "volume": 288.3, "quote_volume": 719.43742, "trades": 66, "taker_buy_volume": 133.52, "taker_buy_quote": 333.49737}, {"ts": 1771655040000, "open": 2.49, "high": 2.494, "low": 2.487, "close": 2.488, "volume": 237.2, "quote_volume": 590.76746, "trades": 53, "taker_buy_volume": 122.36, "taker_buy_quote": 305.02753}, {"ts": 1771655100000, "open": 2.493, "high": 2.494, "low": 2.486, "close": 2.494, "volume": 293.86, "quote_volume": 731.90378, "trades": 47, "taker_buy_volume": 220.51, "taker_buy_quote": 549.4805}, {"ts": 1771655160000, "open": 2.488, "high": 2.495, "low": 2.487, "close": 2.487, "volume": 267.67, "quote_volume": 666.95703, "trades": 40, "taker_buy_volume": 177.98, "taker_buy_quote": 443.78282}, {"ts": 1771655220000, "open": 2.493, "high": 2.495, "low": 2.488, "close": 2.495, "volume": 206.9, "quote_volume": 515.89715, "trades": 28, "taker_buy_volume": 172.7, "taker_buy_quote": 430.77474}, {"ts": 1771655280000, "open": 2.495, "high": 2.495, "low": 2.486, "close": 2.486, "volume": 394.83, "quote_volume": 983.43733, "trades": 52, "taker_buy_volume": 198.97, "taker_buy_quote": 496.11611}, {"ts": 1771655340000, "open": 2.492, "high": 2.492, "low": 2.484, "close": 2.489, "volume": 312.35, "quote_volume": 776.93398, "trades": 45, "taker_buy_volume": 142.46, "taker_buy_quote": 354.7076}, {"ts": 1771655400000, "open": 2.489, "high": 2.492, "low": 2.478, "close": 2.49, "volume": 400.1, "quote_volume": 994.76176, "trades": 55, "taker_buy_volume": 251.47, "taker_buy_quote": 625.67727}, {"ts": 1771655460000, "open": 2.49, "high": 2.493, "low": 2.485, "close": 2.487, "volume": 324.78, "quote_volume": 808.33204, "trades": 41, "taker_buy_volume": 198.65, "taker_buy_quote": 494.49632}, {"ts": 1771655520000, "open": 2.487, "high": 2.49, "low": 2.478, "close": 2.478, "volume": 440.84, "quote_volume": 1094.85637, "trades": 60, "taker_buy_volume": 219.57, "taker_buy_quote": 546.05158}, {"ts": 1771655580000, "open": 2.48, "high": 2.482, "low": 2.476, "close": 2.482, "volume": 300.05, "quote_volume": 744.00328, "trades": 39, "taker_buy_volume": 223.03, "taker_buy_quote": 553.24682}, {"ts": 1771655640000, "open": 2.487, "high": 2.491, "low": 2.483, "close": 2.491, "volume": 309.63, "quote_volume": 770.27754, "trades": 53, "taker_buy_volume": 243.16, "taker_buy_quote": 605.11402}, {"ts": 1771655700000, "open": 2.487, "high": 2.501, "low": 2.485, "close": 2.501, "volume": 815.84, "quote_volume": 2036.15999, "trades": 91, "taker_buy_volume": 681.18, "taker_buy_quote": 1700.55905}, {"ts": 1771655760000, "open": 2.495, "high": 2.497, "low": 2.483, "close": 2.489, "volume": 924.95, "quote_volume": 2301.14544, "trades": 66, "taker_buy_volume": 217.8, "taker_buy_quote": 542.38329}, {"ts": 1771655820000, "open": 2.489, "high": 2.489, "low": 2.468, "close": 2.47, "volume": 1155.24, "quote_volume": 2862.06366, "trades": 112, "taker_buy_volume": 542.83, "taker_buy_quote": 1345.65308}, {"ts": 1771655880000, "open": 2.47, "high": 2.47, "low": 2.454, "close": 2.454, "volume": 360.72, "quote_volume": 887.98384, "trades": 44, "taker_buy_volume": 90.99, "taker_buy_quote": 223.54241}, {"ts": 1771655940000, "open": 2.454, "high": 2.463, "low": 2.454, "close": 2.463, "volume": 363.4, "quote_volume": 893.60525, "trades": 28, "taker_buy_volume": 334.48, "taker_buy_quote": 822.51033}, {"ts": 1771656000000, "open": 2.459, "high": 2.464, "low": 2.453, "close": 2.462, "volume": 465.68, "quote_volume": 1144.82787, "trades": 40, "taker_buy_volume": 409.58, "taker_buy_quote": 1007.03895}, {"ts": 1771656060000, "open": 2.464, "high": 2.467, "low": 2.462, "close": 2.464, "volume": 149.01, "quote_volume": 367.19927, "trades": 15, "taker_buy_volume": 141.91, "taker_buy_quote": 349.71907}, {"ts": 1771656120000, "open": 2.466, "high": 2.469, "low": 2.46, "close": 2.469, "volume": 141.27, "quote_volume": 348.3702, "trades": 16, "taker_buy_volume": 116.21, "taker_buy_quote": 286.69014}, {"ts": 1771656180000, "open": 2.468, "high": 2.468, "low": 2.462, "close": 2.467, "volume": 239.83, "quote_volume": 591.43374, "trades": 26, "taker_buy_volume": 170.75, "taker_buy_quote": 421.30184}, {"ts": 1771656240000, "open": 2.467, "high": 2.473, "low": 2.467, "close": 2.467, "volume": 158.22, "quote_volume": 390.68116, "trades": 15, "taker_buy_volume": 151.32, "taker_buy_quote": 373.65886}, {"ts": 1771656300000, "open": 2.473, "high": 2.477, "low": 2.468, "close": 2.472, "volume": 205.66, "quote_volume": 508.63193, "trades": 21, "taker_buy_volume": 130.45, "taker_buy_quote": 322.76489}, {"ts": 1771656360000, "open": 2.472, "high": 2.472, "low": 2.44, "close": 2.447, "volume": 1257.07, "quote_volume": 3082.16863, "trades": 63, "taker_buy_volume": 145.76, "taker_buy_quote": 356.4185}, {"ts": 1771656420000, "open": 2.446, "high": 2.453, "low": 2.446, "close": 2.45, "volume": 230.23, "quote_volume": 563.8913, "trades": 24, "taker_buy_volume": 121.69, "taker_buy_quote": 298.36354}, {"ts": 1771656480000, "open": 2.451, "high": 2.456, "low": 2.449, "close": 2.456, "volume": 163.71, "quote_volume": 401.83168, "trades": 18, "taker_buy_volume": 142.37, "taker_buy_quote": 349.53546}, {"ts": 1771656540000, "open": 2.456, "high": 2.457, "low": 2.446, "close": 2.451, "volume": 573.7, "quote_volume": 1404.91335, "trades": 28, "taker_buy_volume": 89.08, "taker_buy_quote": 218.55732}, {"ts": 1771656600000, "open": 2.446, "high": 2.45, "low": 2.445, "close": 2.449, "volume": 141.37, "quote_volume": 346.23781, "trades": 17, "taker_buy_volume": 133.2, "taker_buy_quote": 326.25822}, {"ts": 1771656660000, "open": 2.449, "high": 2.457, "low": 2.444, "close": 2.457, "volume": 241.3, "quote_volume": 591.09681, "trades": 22, "taker_buy_volume": 233.16, "taker_buy_quote": 571.20265}, {"ts": 1771656720000, "open": 2.453, "high": 2.458, "low": 2.453, "close": 2.457, "volume": 105.92, "quote_volume": 260.19861, "trades": 11, "taker_buy_volume": 105.92, "taker_buy_quote": 260.19861}, {"ts": 1771656780000, "open": 2.457, "high": 2.459, "low": 2.453, "close": 2.456, "volume": 119.82, "quote_volume": 294.48226, "trades": 15, "taker_buy_volume": 107.64, "taker_buy_quote": 264.58036}, {"ts": 1771656840000, "open": 2.452, "high": 2.459, "low": 2.45, "close": 2.455, "volume": 452.96, "quote_volume": 1112.66502, "trades": 26, "taker_buy_volume": 324.1, "taker_buy_quote": 796.55383}, {"ts": 1771656900000, "open": 2.448, "high": 2.448, "low": 2.429, "close": 2.433, "volume": 663.73, "quote_volume": 1618.155, "trades": 33, "taker_buy_volume": 146.81, "taker_buy_quote": 356.99221}, {"ts": 1771656960000, "open": 2.432, "high": 2.439, "low": 2.432, "close": 2.439, "volume": 64.71, "quote_volume": 157.4548, "trades": 5, "taker_buy_volume": 64.71, "taker_buy_quote": 157.4548}, {"ts": 1771657020000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 58.82, "quote_volume": 143.63844, "trades": 6, "taker_buy_volume": 58.82, "taker_buy_quote": 143.63844}, {"ts": 1771657080000, "open": 2.442, "high": 2.442, "low": 2.433, "close": 2.433, "volume": 150.19, "quote_volume": 365.87955, "trades": 25, "taker_buy_volume": 36.39, "taker_buy_quote": 88.74846}, {"ts": 1771657140000, "open": 2.437, "high": 2.441, "low": 2.437, "close": 2.441, "volume": 218.81, "quote_volume": 533.30173, "trades": 5, "taker_buy_volume": 218.81, "taker_buy_quote": 533.30173}, {"ts": 1771657200000, "open": 2.441, "high": 2.449, "low": 2.439, "close": 2.443, "volume": 645.2, "quote_volume": 1575.60909, "trades": 31, "taker_buy_volume": 244.43, "taker_buy_quote": 596.98809}, {"ts": 1771657260000, "open": 2.449, "high": 2.449, "low": 2.446, "close": 2.446, "volume": 44.11, "quote_volume": 107.99167, "trades": 4, "taker_buy_volume": 44.11, "taker_buy_quote": 107.99167}, {"ts": 1771657320000, "open": 2.44, "high": 2.446, "low": 2.437, "close": 2.446, "volume": 226.83, "quote_volume": 553.94502, "trades": 17, "taker_buy_volume": 189.3, "taker_buy_quote": 462.45165}, {"ts": 1771657380000, "open": 2.444, "high": 2.45, "low": 2.444, "close": 2.45, "volume": 51.89, "quote_volume": 127.0394, "trades": 6, "taker_buy_volume": 51.89, "taker_buy_quote": 127.0394}, {"ts": 1771657440000, "open": 2.45, "high": 2.455, "low": 2.449, "close": 2.455, "volume": 319.19, "quote_volume": 782.47485, "trades": 14, "taker_buy_volume": 150.36, "taker_buy_quote": 368.80208}, {"ts": 1771657500000, "open": 2.451, "high": 2.461, "low": 2.451, "close": 2.459, "volume": 1264.43, "quote_volume": 3107.52542, "trades": 25, "taker_buy_volume": 1090.92, "taker_buy_quote": 2681.10233}, {"ts": 1771657560000, "open": 2.456, "high": 2.461, "low": 2.456, "close": 2.461, "volume": 49.75, "quote_volume": 122.36449, "trades": 4, "taker_buy_volume": 49.75, "taker_buy_quote": 122.36449}, {"ts": 1771657620000, "open": 2.462, "high": 2.469, "low": 2.462, "close": 2.468, "volume": 485.2, "quote_volume": 1196.44406, "trades": 7, "taker_buy_volume": 485.2, "taker_buy_quote": 1196.44406}, {"ts": 1771657680000, "open": 2.464, "high": 2.468, "low": 2.464, "close": 2.468, "volume": 47.98, "quote_volume": 118.34688, "trades": 5, "taker_buy_volume": 47.98, "taker_buy_quote": 118.34688}, {"ts": 1771657740000, "open": 2.469, "high": 2.476, "low": 2.468, "close": 2.476, "volume": 306.17, "quote_volume": 756.27115, "trades": 12, "taker_buy_volume": 297.97, "taker_buy_quote": 736.03355}, {"ts": 1771657800000, "open": 2.479, "high": 2.479, "low": 2.478, "close": 2.478, "volume": 46.01, "quote_volume": 114.04559, "trades": 3, "taker_buy_volume": 46.01, "taker_buy_quote": 114.04559}, {"ts": 1771657860000, "open": 2.471, "high": 2.479, "low": 2.471, "close": 2.479, "volume": 126.48, "quote_volume": 313.07948, "trades": 13, "taker_buy_volume": 50.1, "taker_buy_quote": 124.156}, {"ts": 1771657920000, "open": 2.483, "high": 2.489, "low": 2.48, "close": 2.48, "volume": 399.93, "quote_volume": 993.59269, "trades": 24, "taker_buy_volume": 263.74, "taker_buy_quote": 655.50114}, {"ts": 1771657980000, "open": 2.485, "high": 2.486, "low": 2.485, "close": 2.486, "volume": 54.68, "quote_volume": 135.89536, "trades": 7, "taker_buy_volume": 54.68, "taker_buy_quote": 135.89536}, {"ts": 1771658040000, "open": 2.486, "high": 2.486, "low": 2.481, "close": 2.486, "volume": 88.28, "quote_volume": 219.27013, "trades": 11, "taker_buy_volume": 46.08, "taker_buy_quote": 114.54783}, {"ts": 1771658100000, "open": 2.486, "high": 2.486, "low": 2.485, "close": 2.485, "volume": 45.71, "quote_volume": 113.60074, "trades": 3, "taker_buy_volume": 45.71, "taker_buy_quote": 113.60074}, {"ts": 1771658160000, "open": 2.485, "high": 2.489, "low": 2.485, "close": 2.489, "volume": 173.04, "quote_volume": 430.17748, "trades": 8, "taker_buy_volume": 173.04, "taker_buy_quote": 430.17748}, {"ts": 1771658220000, "open": 2.491, "high": 2.497, "low": 2.491, "close": 2.497, "volume": 208.19, "quote_volume": 519.66563, "trades": 6, "taker_buy_volume": 208.19, "taker_buy_quote": 519.66563}, {"ts": 1771658280000, "open": 2.496, "high": 2.498, "low": 2.492, "close": 2.492, "volume": 563.16, "quote_volume": 1405.38187, "trades": 18, "taker_buy_volume": 83.78, "taker_buy_quote": 209.14923}, {"ts": 1771658340000, "open": 2.496, "high": 2.499, "low": 2.496, "close": 2.497, "volume": 447.51, "quote_volume": 1117.69794, "trades": 17, "taker_buy_volume": 425.63, "taker_buy_quote": 1063.0417}, {"ts": 1771658400000, "open": 2.499, "high": 2.505, "low": 2.499, "close": 2.505, "volume": 314.09, "quote_volume": 785.27758, "trades": 13, "taker_buy_volume": 289.63, "taker_buy_quote": 724.14395}, {"ts": 1771658460000, "open": 2.498, "high": 2.498, "low": 2.484, "close": 2.484, "volume": 178.87, "quote_volume": 445.44133, "trades": 30, "taker_buy_volume": 7.03, "taker_buy_quote": 17.47658}, {"ts": 1771658520000, "open": 2.494, "high": 2.496, "low": 2.494, "close": 2.496, "volume": 60.54, "quote_volume": 150.99778, "trades": 7, "taker_buy_volume": 60.54, "taker_buy_quote": 150.99778}, {"ts": 1771658580000, "open": 2.49, "high": 2.496, "low": 2.489, "close": 2.496, "volume": 60.47, "quote_volume": 150.60998, "trades": 6, "taker_buy_volume": 7.48, "taker_buy_quote": 18.67008}, {"ts": 1771658640000, "open": 2.496, "high": 2.5, "low": 2.487, "close": 2.489, "volume": 764.45, "quote_volume": 1904.45193, "trades": 38, "taker_buy_volume": 81.85, "taker_buy_quote": 204.04342}, {"ts": 1771658700000, "open": 2.491, "high": 2.502, "low": 2.49, "close": 2.502, "volume": 140.53, "quote_volume": 350.65705, "trades": 8, "taker_buy_volume": 122.04, "taker_buy_quote": 304.61695}, {"ts": 1771658760000, "open": 2.502, "high": 2.509, "low": 2.501, "close": 2.509, "volume": 301.54, "quote_volume": 755.29345, "trades": 9, "taker_buy_volume": 275.74, "taker_buy_quote": 690.76765}, {"ts": 1771658820000, "open": 2.506, "high": 2.509, "low": 2.5, "close": 2.506, "volume": 512.28, "quote_volume": 1283.33418, "trades": 22, "taker_buy_volume": 442.19, "taker_buy_quote": 1107.93985}, {"ts": 1771658880000, "open": 2.503, "high": 2.503, "low": 2.481, "close": 2.494, "volume": 5718.58, "quote_volume": 14276.37888, "trades": 89, "taker_buy_volume": 878.3, "taker_buy_quote": 2187.45781}, {"ts": 1771658940000, "open": 2.491, "high": 2.491, "low": 2.488, "close": 2.488, "volume": 273.34, "quote_volume": 680.44254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 2.488, "high": 2.49, "low": 2.483, "close": 2.483, "volume": 90.57, "quote_volume": 225.28118, "trades": 13, "taker_buy_volume": 68.49, "taker_buy_quote": 170.42578}, {"ts": 1771659060000, "open": 2.482, "high": 2.486, "low": 2.48, "close": 2.481, "volume": 638.74, "quote_volume": 1585.703, "trades": 17, "taker_buy_volume": 354.59, "taker_buy_quote": 880.46491}, {"ts": 1771659120000, "open": 2.482, "high": 2.488, "low": 2.482, "close": 2.488, "volume": 119.73, "quote_volume": 297.51546, "trades": 5, "taker_buy_volume": 119.73, "taker_buy_quote": 297.51546}, {"ts": 1771659180000, "open": 2.49, "high": 2.497, "low": 2.486, "close": 2.497, "volume": 153.19, "quote_volume": 382.00271, "trades": 11, "taker_buy_volume": 145.13, "taker_buy_quote": 361.96555}, {"ts": 1771659240000, "open": 2.499, "high": 2.506, "low": 2.496, "close": 2.506, "volume": 93.02, "quote_volume": 232.78007, "trades": 8, "taker_buy_volume": 79.09, "taker_buy_quote": 198.01079}, {"ts": 1771659300000, "open": 2.503, "high": 2.504, "low": 2.479, "close": 2.49, "volume": 2360.08, "quote_volume": 5869.8699, "trades": 77, "taker_buy_volume": 1146.44, "taker_buy_quote": 2848.7915}, {"ts": 1771659360000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 49.62, "quote_volume": 123.50418, "trades": 2, "taker_buy_volume": 49.62, "taker_buy_quote": 123.50418}, {"ts": 1771659420000, "open": 2.487, "high": 2.488, "low": 2.486, "close": 2.488, "volume": 153.64, "quote_volume": 382.0743, "trades": 6, "taker_buy_volume": 147.62, "taker_buy_quote": 367.10256}, {"ts": 1771659480000, "open": 2.483, "high": 2.483, "low": 2.471, "close": 2.482, "volume": 268.76, "quote_volume": 665.50279, "trades": 26, "taker_buy_volume": 178.31, "taker_buy_quote": 441.28172}, {"ts": 1771659540000, "open": 2.483, "high": 2.489, "low": 2.483, "close": 2.489, "volume": 726.07, "quote_volume": 1806.51965, "trades": 11, "taker_buy_volume": 673.15, "taker_buy_quote": 1674.90071}, {"ts": 1771659600000, "open": 2.494, "high": 2.496, "low": 2.492, "close": 2.496, "volume": 137.82, "quote_volume": 343.74733, "trades": 12, "taker_buy_volume": 86.11, "taker_buy_quote": 214.8549}, {"ts": 1771659660000, "open": 2.501, "high": 2.508, "low": 2.501, "close": 2.508, "volume": 351.98, "quote_volume": 881.14152, "trades": 16, "taker_buy_volume": 346.62, "taker_buy_quote": 867.73616}, {"ts": 1771659720000, "open": 2.502, "high": 2.504, "low": 2.496, "close": 2.499, "volume": 663.87, "quote_volume": 1659.57074, "trades": 28, "taker_buy_volume": 29.96, "taker_buy_quote": 75.00292}, {"ts": 1771659780000, "open": 2.495, "high": 2.495, "low": 2.492, "close": 2.492, "volume": 32.77, "quote_volume": 81.73969, "trades": 5, "taker_buy_volume": 27.95, "taker_buy_quote": 69.72825}, {"ts": 1771659840000, "open": 2.494, "high": 2.499, "low": 2.494, "close": 2.499, "volume": 179.49, "quote_volume": 448.02549, "trades": 6, "taker_buy_volume": 179.49, "taker_buy_quote": 448.02549}, {"ts": 1771659900000, "open": 2.499, "high": 2.505, "low": 2.499, "close": 2.505, "volume": 99.66, "quote_volume": 249.3856, "trades": 5, "taker_buy_volume": 99.66, "taker_buy_quote": 249.3856}, {"ts": 1771659960000, "open": 2.504, "high": 2.506, "low": 2.504, "close": 2.506, "volume": 95.22, "quote_volume": 238.49678, "trades": 7, "taker_buy_volume": 95.22, "taker_buy_quote": 238.49678}, {"ts": 1771660020000, "open": 2.506, "high": 2.511, "low": 2.506, "close": 2.511, "volume": 721.4, "quote_volume": 1809.95857, "trades": 10, "taker_buy_volume": 721.4, "taker_buy_quote": 1809.95857}, {"ts": 1771660080000, "open": 2.507, "high": 2.516, "low": 2.506, "close": 2.516, "volume": 1327.05, "quote_volume": 3332.6935, "trades": 23, "taker_buy_volume": 595.18, "taker_buy_quote": 1494.65482}, {"ts": 1771660140000, "open": 2.513, "high": 2.513, "low": 2.502, "close": 2.502, "volume": 751.57, "quote_volume": 1883.05471, "trades": 35, "taker_buy_volume": 120.42, "taker_buy_quote": 301.63902}, {"ts": 1771660200000, "open": 2.505, "high": 2.514, "low": 2.505, "close": 2.514, "volume": 657.16, "quote_volume": 1649.05115, "trades": 12, "taker_buy_volume": 300.51, "taker_buy_quote": 754.9597}, {"ts": 1771660260000, "open": 2.513, "high": 2.519, "low": 2.509, "close": 2.515, "volume": 888.84, "quote_volume": 2234.85389, "trades": 23, "taker_buy_volume": 854.19, "taker_buy_quote": 2147.82938}, {"ts": 1771660320000, "open": 2.511, "high": 2.523, "low": 2.511, "close": 2.522, "volume": 259.75, "quote_volume": 653.84687, "trades": 16, "taker_buy_volume": 71.54, "taker_buy_quote": 180.13683}, {"ts": 1771660380000, "open": 2.517, "high": 2.521, "low": 2.515, "close": 2.516, "volume": 216.66, "quote_volume": 545.25796, "trades": 12, "taker_buy_volume": 38.03, "taker_buy_quote": 95.83004}, {"ts": 1771660440000, "open": 2.516, "high": 2.524, "low": 2.515, "close": 2.524, "volume": 172.21, "quote_volume": 433.85309, "trades": 14, "taker_buy_volume": 60.55, "taker_buy_quote": 152.73454}, {"ts": 1771660500000, "open": 2.522, "high": 2.522, "low": 2.513, "close": 2.513, "volume": 85.29, "quote_volume": 214.8523, "trades": 18, "taker_buy_volume": 52.4, "taker_buy_quote": 132.13208}, {"ts": 1771660560000, "open": 2.519, "high": 2.521, "low": 2.514, "close": 2.514, "volume": 80.32, "quote_volume": 202.1942, "trades": 14, "taker_buy_volume": 30.11, "taker_buy_quote": 75.87816}, {"ts": 1771660620000, "open": 2.518, "high": 2.526, "low": 2.518, "close": 2.526, "volume": 294.58, "quote_volume": 743.24543, "trades": 14, "taker_buy_volume": 119.26, "taker_buy_quote": 300.88576}, {"ts": 1771660680000, "open": 2.522, "high": 2.522, "low": 2.514, "close": 2.514, "volume": 598.62, "quote_volume": 1508.34348, "trades": 36, "taker_buy_volume": 28.53, "taker_buy_quote": 71.95266}, {"ts": 1771660740000, "open": 2.517, "high": 2.518, "low": 2.51, "close": 2.51, "volume": 311.44, "quote_volume": 783.60226, "trades": 18, "taker_buy_volume": 197.49, "taker_buy_quote": 497.23989}, {"ts": 1771660800000, "open": 2.515, "high": 2.515, "low": 2.502, "close": 2.504, "volume": 458.56, "quote_volume": 1148.80734, "trades": 22, "taker_buy_volume": 255.41, "taker_buy_quote": 639.80003}, {"ts": 1771660860000, "open": 2.507, "high": 2.512, "low": 2.502, "close": 2.509, "volume": 819.16, "quote_volume": 2053.24365, "trades": 37, "taker_buy_volume": 639.37, "taker_buy_quote": 1602.97947}, {"ts": 1771660920000, "open": 2.51, "high": 2.51, "low": 2.444, "close": 2.46, "volume": 8202.99, "quote_volume": 20226.27097, "trades": 325, "taker_buy_volume": 3908.08, "taker_buy_quote": 9620.80559}, {"ts": 1771660980000, "open": 2.456, "high": 2.474, "low": 2.455, "close": 2.474, "volume": 1325.69, "quote_volume": 3267.59152, "trades": 71, "taker_buy_volume": 1117.97, "taker_buy_quote": 2756.06582}, {"ts": 1771661040000, "open": 2.475, "high": 2.486, "low": 2.475, "close": 2.486, "volume": 284.16, "quote_volume": 704.24096, "trades": 19, "taker_buy_volume": 230.13, "taker_buy_quote": 570.25122}, {"ts": 1771661100000, "open": 2.488, "high": 2.491, "low": 2.485, "close": 2.491, "volume": 62.38, "quote_volume": 155.28887, "trades": 10, "taker_buy_volume": 59.42, "taker_buy_quote": 147.93327}, {"ts": 1771661160000, "open": 2.491, "high": 2.492, "low": 2.471, "close": 2.471, "volume": 1215.83, "quote_volume": 3010.8531, "trades": 46, "taker_buy_volume": 76.1, "taker_buy_quote": 188.8759}, {"ts": 1771661220000, "open": 2.471, "high": 2.472, "low": 2.468, "close": 2.472, "volume": 38.17, "quote_volume": 94.30576, "trades": 8, "taker_buy_volume": 28.19, "taker_buy_quote": 69.67026}, {"ts": 1771661280000, "open": 2.472, "high": 2.487, "low": 2.472, "close": 2.487, "volume": 209.6, "quote_volume": 519.43899, "trades": 13, "taker_buy_volume": 189.14, "taker_buy_quote": 468.75147}, {"ts": 1771661340000, "open": 2.488, "high": 2.488, "low": 2.48, "close": 2.48, "volume": 138.41, "quote_volume": 344.00577, "trades": 15, "taker_buy_volume": 34.63, "taker_buy_quote": 86.03634}, {"ts": 1771661400000, "open": 2.483, "high": 2.484, "low": 2.477, "close": 2.478, "volume": 84.29, "quote_volume": 209.06311, "trades": 10, "taker_buy_volume": 44.4, "taker_buy_quote": 110.25172}, {"ts": 1771661460000, "open": 2.483, "high": 2.484, "low": 2.476, "close": 2.476, "volume": 45.65, "quote_volume": 113.28374, "trades": 11, "taker_buy_volume": 30.46, "taker_buy_quote": 75.65878}, {"ts": 1771661520000, "open": 2.481, "high": 2.488, "low": 2.476, "close": 2.488, "volume": 64.26, "quote_volume": 159.56682, "trades": 6, "taker_buy_volume": 59.85, "taker_buy_quote": 148.64766}, {"ts": 1771661580000, "open": 2.488, "high": 2.49, "low": 2.482, "close": 2.488, "volume": 515.2, "quote_volume": 1280.09388, "trades": 15, "taker_buy_volume": 256.46, "taker_buy_quote": 637.54373}, {"ts": 1771661640000, "open": 2.492, "high": 2.499, "low": 2.492, "close": 2.499, "volume": 91.4, "quote_volume": 228.25651, "trades": 6, "taker_buy_volume": 91.4, "taker_buy_quote": 228.25651}, {"ts": 1771661700000, "open": 2.498, "high": 2.499, "low": 2.498, "close": 2.499, "volume": 60.21, "quote_volume": 150.41877, "trades": 6, "taker_buy_volume": 60.21, "taker_buy_quote": 150.41877}, {"ts": 1771661760000, "open": 2.499, "high": 2.5, "low": 2.494, "close": 2.495, "volume": 137.3, "quote_volume": 342.64095, "trades": 8, "taker_buy_volume": 132.3, "taker_buy_quote": 330.16595}, {"ts": 1771661820000, "open": 2.501, "high": 2.507, "low": 2.499, "close": 2.499, "volume": 646.56, "quote_volume": 1617.69386, "trades": 17, "taker_buy_volume": 550.03, "taker_buy_quote": 1376.30523}, {"ts": 1771661880000, "open": 2.499, "high": 2.501, "low": 2.495, "close": 2.495, "volume": 49.28, "quote_volume": 123.19556, "trades": 8, "taker_buy_volume": 31.7, "taker_buy_quote": 79.2817}, {"ts": 1771661940000, "open": 2.502, "high": 2.511, "low": 2.501, "close": 2.511, "volume": 451.74, "quote_volume": 1133.64778, "trades": 10, "taker_buy_volume": 102.04, "taker_buy_quote": 255.91408}, {"ts": 1771662000000, "open": 2.508, "high": 2.515, "low": 2.508, "close": 2.515, "volume": 91.33, "quote_volume": 229.43555, "trades": 9, "taker_buy_volume": 66.35, "taker_buy_quote": 166.76073}, {"ts": 1771662060000, "open": 2.513, "high": 2.513, "low": 2.504, "close": 2.512, "volume": 466.3, "quote_volume": 1170.50642, "trades": 18, "taker_buy_volume": 192.3, "taker_buy_quote": 482.88129}, {"ts": 1771662120000, "open": 2.512, "high": 2.515, "low": 2.505, "close": 2.51, "volume": 690.75, "quote_volume": 1732.31945, "trades": 13, "taker_buy_volume": 565.29, "taker_buy_quote": 1418.02948}, {"ts": 1771662180000, "open": 2.518, "high": 2.521, "low": 2.515, "close": 2.521, "volume": 213.03, "quote_volume": 536.0112, "trades": 10, "taker_buy_volume": 147.3, "taker_buy_quote": 370.70025}, {"ts": 1771662240000, "open": 2.519, "high": 2.528, "low": 2.519, "close": 2.528, "volume": 440.14, "quote_volume": 1109.68846, "trades": 10, "taker_buy_volume": 229.99, "taker_buy_quote": 580.0389}, {"ts": 1771662300000, "open": 2.528, "high": 2.528, "low": 2.507, "close": 2.507, "volume": 1353.69, "quote_volume": 3406.16138, "trades": 50, "taker_buy_volume": 470.95, "taker_buy_quote": 1183.80524}, {"ts": 1771662360000, "open": 2.512, "high": 2.514, "low": 2.485, "close": 2.491, "volume": 946.64, "quote_volume": 2360.80307, "trades": 39, "taker_buy_volume": 35.09, "taker_buy_quote": 87.69112}, {"ts": 1771662420000, "open": 2.494, "high": 2.494, "low": 2.486, "close": 2.49, "volume": 256.53, "quote_volume": 638.21178, "trades": 9, "taker_buy_volume": 48.57, "taker_buy_quote": 121.02166}, {"ts": 1771662480000, "open": 2.488, "high": 2.502, "low": 2.486, "close": 2.498, "volume": 350.43, "quote_volume": 872.94099, "trades": 18, "taker_buy_volume": 287.82, "taker_buy_quote": 716.74822}, {"ts": 1771662540000, "open": 2.505, "high": 2.508, "low": 2.502, "close": 2.503, "volume": 180.23, "quote_volume": 451.5204, "trades": 12, "taker_buy_volume": 65.11, "taker_buy_quote": 163.19421}, {"ts": 1771662600000, "open": 2.507, "high": 2.509, "low": 2.507, "close": 2.509, "volume": 48.68, "quote_volume": 122.09466, "trades": 6, "taker_buy_volume": 48.68, "taker_buy_quote": 122.09466}, {"ts": 1771662660000, "open": 2.508, "high": 2.509, "low": 2.502, "close": 2.509, "volume": 286.42, "quote_volume": 717.01604, "trades": 13, "taker_buy_volume": 179.43, "taker_buy_quote": 449.32706}, {"ts": 1771662720000, "open": 2.509, "high": 2.511, "low": 2.509, "close": 2.511, "volume": 50.44, "quote_volume": 126.58156, "trades": 4, "taker_buy_volume": 50.44, "taker_buy_quote": 126.58156}, {"ts": 1771662780000, "open": 2.511, "high": 2.511, "low": 2.504, "close": 2.508, "volume": 62.26, "quote_volume": 156.19362, "trades": 9, "taker_buy_volume": 56.22, "taker_buy_quote": 141.06946}, {"ts": 1771662840000, "open": 2.506, "high": 2.506, "low": 2.5, "close": 2.5, "volume": 274.73, "quote_volume": 687.5491, "trades": 9, "taker_buy_volume": 57.62, "taker_buy_quote": 144.15584}, {"ts": 1771662900000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 69.39, "quote_volume": 173.475, "trades": 6, "taker_buy_volume": 69.39, "taker_buy_quote": 173.475}, {"ts": 1771662960000, "open": 2.501, "high": 2.504, "low": 2.501, "close": 2.504, "volume": 29.3, "quote_volume": 73.3245, "trades": 4, "taker_buy_volume": 29.3, "taker_buy_quote": 73.3245}, {"ts": 1771663020000, "open": 2.507, "high": 2.51, "low": 2.507, "close": 2.508, "volume": 164.1, "quote_volume": 411.78057, "trades": 6, "taker_buy_volume": 164.1, "taker_buy_quote": 411.78057}, {"ts": 1771663080000, "open": 2.508, "high": 2.508, "low": 2.503, "close": 2.508, "volume": 57.02, "quote_volume": 142.95723, "trades": 7, "taker_buy_volume": 50.03, "taker_buy_quote": 125.46126}, {"ts": 1771663140000, "open": 2.51, "high": 2.51, "low": 2.491, "close": 2.502, "volume": 1023.68, "quote_volume": 2557.06926, "trades": 33, "taker_buy_volume": 289.54, "taker_buy_quote": 723.65249}, {"ts": 1771663200000, "open": 2.503, "high": 2.507, "low": 2.5, "close": 2.507, "volume": 140.78, "quote_volume": 352.47619, "trades": 7, "taker_buy_volume": 98.54, "taker_buy_quote": 246.7564}, {"ts": 1771663260000, "open": 2.51, "high": 2.517, "low": 2.506, "close": 2.512, "volume": 200.32, "quote_volume": 502.44565, "trades": 7, "taker_buy_volume": 195.88, "taker_buy_quote": 491.29237}, {"ts": 1771663320000, "open": 2.508, "high": 2.513, "low": 2.506, "close": 2.506, "volume": 118.53, "quote_volume": 297.39611, "trades": 10, "taker_buy_volume": 89.52, "taker_buy_quote": 224.68034}, {"ts": 1771663380000, "open": 2.513, "high": 2.515, "low": 2.513, "close": 2.515, "volume": 1014.34, "quote_volume": 2549.0979, "trades": 12, "taker_buy_volume": 1014.34, "taker_buy_quote": 2549.0979}, {"ts": 1771663440000, "open": 2.511, "high": 2.515, "low": 2.506, "close": 2.511, "volume": 1050.9, "quote_volume": 2634.54348, "trades": 21, "taker_buy_volume": 195.93, "taker_buy_quote": 491.48545}, {"ts": 1771663500000, "open": 2.505, "high": 2.509, "low": 2.497, "close": 2.509, "volume": 1091.54, "quote_volume": 2730.20819, "trades": 30, "taker_buy_volume": 309.51, "taker_buy_quote": 773.72574}, {"ts": 1771663560000, "open": 2.509, "high": 2.51, "low": 2.504, "close": 2.509, "volume": 205.19, "quote_volume": 514.48891, "trades": 11, "taker_buy_volume": 94.3, "taker_buy_quote": 236.61032}, {"ts": 1771663620000, "open": 2.509, "high": 2.511, "low": 2.504, "close": 2.504, "volume": 98.55, "quote_volume": 246.95647, "trades": 7, "taker_buy_volume": 24.13, "taker_buy_quote": 60.57437}, {"ts": 1771663680000, "open": 2.504, "high": 2.504, "low": 2.463, "close": 2.466, "volume": 2629.65, "quote_volume": 6526.06246, "trades": 107, "taker_buy_volume": 567.57, "taker_buy_quote": 1405.26873}, {"ts": 1771663740000, "open": 2.467, "high": 2.475, "low": 2.46, "close": 2.46, "volume": 2234.91, "quote_volume": 5513.60789, "trades": 72, "taker_buy_volume": 565.23, "taker_buy_quote": 1396.05425}, {"ts": 1771663800000, "open": 2.466, "high": 2.471, "low": 2.455, "close": 2.459, "volume": 1053.32, "quote_volume": 2592.77948, "trades": 47, "taker_buy_volume": 89.72, "taker_buy_quote": 221.2448}, {"ts": 1771663860000, "open": 2.459, "high": 2.463, "low": 2.444, "close": 2.457, "volume": 4087.27, "quote_volume": 10004.20838, "trades": 72, "taker_buy_volume": 3259.02, "taker_buy_quote": 7973.26026}, {"ts": 1771663920000, "open": 2.461, "high": 2.461, "low": 2.448, "close": 2.448, "volume": 743.62, "quote_volume": 1824.52961, "trades": 30, "taker_buy_volume": 4.09, "taker_buy_quote": 10.06549}, {"ts": 1771663980000, "open": 2.445, "high": 2.452, "low": 2.442, "close": 2.448, "volume": 431.31, "quote_volume": 1054.83085, "trades": 26, "taker_buy_volume": 104.83, "taker_buy_quote": 256.61339}, {"ts": 1771664040000, "open": 2.448, "high": 2.448, "low": 2.44, "close": 2.442, "volume": 957.89, "quote_volume": 2342.14911, "trades": 42, "taker_buy_volume": 162.46, "taker_buy_quote": 397.37776}, {"ts": 1771664100000, "open": 2.442, "high": 2.452, "low": 2.439, "close": 2.452, "volume": 483.03, "quote_volume": 1180.52642, "trades": 30, "taker_buy_volume": 193.52, "taker_buy_quote": 473.56831}, {"ts": 1771664160000, "open": 2.447, "high": 2.453, "low": 2.447, "close": 2.448, "volume": 263.97, "quote_volume": 646.6203, "trades": 26, "taker_buy_volume": 42.15, "taker_buy_quote": 103.36575}, {"ts": 1771664220000, "open": 2.446, "high": 2.446, "low": 2.444, "close": 2.444, "volume": 366.16, "quote_volume": 895.50857, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664280000, "open": 2.442, "high": 2.444, "low": 2.44, "close": 2.44, "volume": 262.85, "quote_volume": 642.11189, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664340000, "open": 2.44, "high": 2.44, "low": 2.433, "close": 2.439, "volume": 881.4, "quote_volume": 2147.13429, "trades": 32, "taker_buy_volume": 593.61, "taker_buy_quote": 1446.15948}, {"ts": 1771664400000, "open": 2.436, "high": 2.438, "low": 2.43, "close": 2.43, "volume": 365.51, "quote_volume": 889.2449, "trades": 26, "taker_buy_volume": 38.26, "taker_buy_quote": 93.22787}, {"ts": 1771664460000, "open": 2.43, "high": 2.448, "low": 2.428, "close": 2.438, "volume": 1038.51, "quote_volume": 2532.80229, "trades": 52, "taker_buy_volume": 448.28, "taker_buy_quote": 1093.34116}, {"ts": 1771664520000, "open": 2.438, "high": 2.439, "low": 2.433, "close": 2.437, "volume": 223.19, "quote_volume": 543.74339, "trades": 19, "taker_buy_volume": 29.67, "taker_buy_quote": 72.32981}, {"ts": 1771664580000, "open": 2.438, "high": 2.438, "low": 2.434, "close": 2.434, "volume": 210.75, "quote_volume": 513.19539, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 2.439, "high": 2.445, "low": 2.436, "close": 2.444, "volume": 581.72, "quote_volume": 1419.78803, "trades": 47, "taker_buy_volume": 399.09, "taker_buy_quote": 974.68021}, {"ts": 1771664700000, "open": 2.443, "high": 2.443, "low": 2.431, "close": 2.434, "volume": 927.94, "quote_volume": 2264.29162, "trades": 36, "taker_buy_volume": 242.06, "taker_buy_quote": 590.85541}, {"ts": 1771664760000, "open": 2.432, "high": 2.434, "low": 2.43, "close": 2.43, "volume": 327.99, "quote_volume": 797.31262, "trades": 24, "taker_buy_volume": 38.34, "taker_buy_quote": 93.31956}, {"ts": 1771664820000, "open": 2.43, "high": 2.438, "low": 2.43, "close": 2.435, "volume": 381.9, "quote_volume": 929.62734, "trades": 23, "taker_buy_volume": 197.56, "taker_buy_quote": 481.23295}, {"ts": 1771664880000, "open": 2.436, "high": 2.436, "low": 2.432, "close": 2.432, "volume": 224.83, "quote_volume": 546.93702, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 2.433, "high": 2.44, "low": 2.433, "close": 2.437, "volume": 532.4, "quote_volume": 1296.5749, "trades": 35, "taker_buy_volume": 101.35, "taker_buy_quote": 247.05073}, {"ts": 1771665000000, "open": 2.432, "high": 2.438, "low": 2.432, "close": 2.434, "volume": 268.02, "quote_volume": 652.3092, "trades": 24, "taker_buy_volume": 30.55, "taker_buy_quote": 74.47188}, {"ts": 1771665060000, "open": 2.434, "high": 2.439, "low": 2.433, "close": 2.438, "volume": 251.74, "quote_volume": 613.34645, "trades": 19, "taker_buy_volume": 63.38, "taker_buy_quote": 154.54389}, {"ts": 1771665120000, "open": 2.438, "high": 2.444, "low": 2.438, "close": 2.441, "volume": 259.11, "quote_volume": 632.22266, "trades": 22, "taker_buy_volume": 85.25, "taker_buy_quote": 208.27674}, {"ts": 1771665180000, "open": 2.444, "high": 2.448, "low": 2.442, "close": 2.448, "volume": 341.94, "quote_volume": 835.83406, "trades": 28, "taker_buy_volume": 139.58, "taker_buy_quote": 341.53201}, {"ts": 1771665240000, "open": 2.447, "high": 2.449, "low": 2.446, "close": 2.446, "volume": 296.36, "quote_volume": 725.30241, "trades": 24, "taker_buy_volume": 134.28, "taker_buy_quote": 328.82951}, {"ts": 1771665300000, "open": 2.45, "high": 2.458, "low": 2.448, "close": 2.455, "volume": 2125.5, "quote_volume": 5219.06446, "trades": 70, "taker_buy_volume": 1686.87, "taker_buy_quote": 4142.3769}, {"ts": 1771665360000, "open": 2.455, "high": 2.456, "low": 2.449, "close": 2.456, "volume": 583.75, "quote_volume": 1432.69592, "trades": 34, "taker_buy_volume": 198.91, "taker_buy_quote": 488.21017}, {"ts": 1771665420000, "open": 2.453, "high": 2.46, "low": 2.453, "close": 2.455, "volume": 300.03, "quote_volume": 737.09428, "trades": 24, "taker_buy_volume": 133.46, "taker_buy_quote": 328.19973}, {"ts": 1771665480000, "open": 2.455, "high": 2.456, "low": 2.455, "close": 2.456, "volume": 196.58, "quote_volume": 482.6302, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 2.454, "high": 2.46, "low": 2.454, "close": 2.457, "volume": 264.09, "quote_volume": 648.88448, "trades": 20, "taker_buy_volume": 103.62, "taker_buy_quote": 254.83397}, {"ts": 1771665600000, "open": 2.458, "high": 2.471, "low": 2.458, "close": 2.468, "volume": 1053.28, "quote_volume": 2595.90534, "trades": 50, "taker_buy_volume": 568.12, "taker_buy_quote": 1400.36851}, {"ts": 1771665660000, "open": 2.468, "high": 2.476, "low": 2.467, "close": 2.47, "volume": 517.35, "quote_volume": 1278.90275, "trades": 44, "taker_buy_volume": 228.27, "taker_buy_quote": 564.85455}, {"ts": 1771665720000, "open": 2.47, "high": 2.477, "low": 2.47, "close": 2.472, "volume": 317.05, "quote_volume": 783.77427, "trades": 25, "taker_buy_volume": 78.4, "taker_buy_quote": 194.02627}, {"ts": 1771665780000, "open": 2.478, "high": 2.478, "low": 2.466, "close": 2.466, "volume": 256.98, "quote_volume": 634.97231, "trades": 24, "taker_buy_volume": 6.77, "taker_buy_quote": 16.77606}, {"ts": 1771665840000, "open": 2.47, "high": 2.47, "low": 2.459, "close": 2.461, "volume": 975.27, "quote_volume": 2402.45624, "trades": 64, "taker_buy_volume": 299.93, "taker_buy_quote": 738.92929}, {"ts": 1771665900000, "open": 2.465, "high": 2.48, "low": 2.465, "close": 2.478, "volume": 1491.12, "quote_volume": 3687.59485, "trades": 83, "taker_buy_volume": 1144.95, "taker_buy_quote": 2830.89951}, {"ts": 1771665960000, "open": 2.477, "high": 2.482, "low": 2.471, "close": 2.482, "volume": 1574.4, "quote_volume": 3899.1062, "trades": 77, "taker_buy_volume": 679.6, "taker_buy_quote": 1683.90089}, {"ts": 1771666020000, "open": 2.475, "high": 2.48, "low": 2.475, "close": 2.475, "volume": 553.46, "quote_volume": 1369.90272, "trades": 31, "taker_buy_volume": 23.07, "taker_buy_quote": 57.18747}, {"ts": 1771666080000, "open": 2.474, "high": 2.481, "low": 2.474, "close": 2.476, "volume": 177.3, "quote_volume": 439.1519, "trades": 29, "taker_buy_volume": 62.15, "taker_buy_quote": 154.09198}, {"ts": 1771666140000, "open": 2.475, "high": 2.485, "low": 2.472, "close": 2.48, "volume": 554.24, "quote_volume": 1373.71758, "trades": 50, "taker_buy_volume": 410.74, "taker_buy_quote": 1018.30911}, {"ts": 1771666200000, "open": 2.481, "high": 2.493, "low": 2.479, "close": 2.493, "volume": 1262.83, "quote_volume": 3140.8955, "trades": 95, "taker_buy_volume": 492.57, "taker_buy_quote": 1225.99415}, {"ts": 1771666260000, "open": 2.49, "high": 2.49, "low": 2.48, "close": 2.485, "volume": 750.12, "quote_volume": 1864.59163, "trades": 33, "taker_buy_volume": 105.0, "taker_buy_quote": 260.84726}, {"ts": 1771666320000, "open": 2.485, "high": 2.488, "low": 2.481, "close": 2.482, "volume": 282.98, "quote_volume": 703.20387, "trades": 30, "taker_buy_volume": 170.81, "taker_buy_quote": 424.69129}, {"ts": 1771666380000, "open": 2.486, "high": 2.488, "low": 2.482, "close": 2.484, "volume": 255.89, "quote_volume": 635.6331, "trades": 25, "taker_buy_volume": 59.8, "taker_buy_quote": 148.7556}, {"ts": 1771666440000, "open": 2.488, "high": 2.491, "low": 2.485, "close": 2.486, "volume": 229.79, "quote_volume": 571.4515, "trades": 23, "taker_buy_volume": 39.64, "taker_buy_quote": 98.72454}, {"ts": 1771666500000, "open": 2.489, "high": 2.49, "low": 2.485, "close": 2.485, "volume": 327.41, "quote_volume": 814.11059, "trades": 26, "taker_buy_volume": 76.32, "taker_buy_quote": 189.98753}, {"ts": 1771666560000, "open": 2.486, "high": 2.491, "low": 2.485, "close": 2.489, "volume": 311.9, "quote_volume": 775.79132, "trades": 32, "taker_buy_volume": 123.0, "taker_buy_quote": 306.20653}, {"ts": 1771666620000, "open": 2.49, "high": 2.493, "low": 2.487, "close": 2.487, "volume": 276.66, "quote_volume": 688.76554, "trades": 25, "taker_buy_volume": 96.74, "taker_buy_quote": 240.98921}, {"ts": 1771666680000, "open": 2.49, "high": 2.494, "low": 2.488, "close": 2.49, "volume": 325.09, "quote_volume": 809.64435, "trades": 39, "taker_buy_volume": 139.05, "taker_buy_quote": 346.41569}, {"ts": 1771666740000, "open": 2.492, "high": 2.493, "low": 2.488, "close": 2.488, "volume": 248.1, "quote_volume": 617.69222, "trades": 25, "taker_buy_volume": 46.33, "taker_buy_quote": 115.44918}, {"ts": 1771666800000, "open": 2.488, "high": 2.494, "low": 2.486, "close": 2.491, "volume": 588.72, "quote_volume": 1465.60206, "trades": 36, "taker_buy_volume": 347.93, "taker_buy_quote": 866.54761}, {"ts": 1771666860000, "open": 2.492, "high": 2.497, "low": 2.49, "close": 2.497, "volume": 223.73, "quote_volume": 557.69381, "trades": 30, "taker_buy_volume": 94.18, "taker_buy_quote": 234.93143}, {"ts": 1771666920000, "open": 2.493, "high": 2.497, "low": 2.493, "close": 2.497, "volume": 341.16, "quote_volume": 851.00292, "trades": 30, "taker_buy_volume": 128.15, "taker_buy_quote": 319.92906}, {"ts": 1771666980000, "open": 2.495, "high": 2.501, "low": 2.495, "close": 2.499, "volume": 489.41, "quote_volume": 1222.97576, "trades": 31, "taker_buy_volume": 365.83, "taker_buy_quote": 914.32867}, {"ts": 1771667040000, "open": 2.496, "high": 2.499, "low": 2.484, "close": 2.484, "volume": 195.96, "quote_volume": 488.39688, "trades": 22, "taker_buy_volume": 13.09, "taker_buy_quote": 32.70006}, {"ts": 1771667100000, "open": 2.484, "high": 2.488, "low": 2.48, "close": 2.486, "volume": 881.28, "quote_volume": 2189.59217, "trades": 64, "taker_buy_volume": 530.45, "taker_buy_quote": 1318.12953}, {"ts": 1771667160000, "open": 2.483, "high": 2.484, "low": 2.483, "close": 2.484, "volume": 140.99, "quote_volume": 350.14916, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 2.484, "high": 2.484, "low": 2.48, "close": 2.48, "volume": 281.42, "quote_volume": 698.47642, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 2.479, "high": 2.479, "low": 2.476, "close": 2.478, "volume": 210.06, "quote_volume": 520.32653, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 2.476, "high": 2.478, "low": 2.475, "close": 2.475, "volume": 290.45, "quote_volume": 719.22394, "trades": 18, "taker_buy_volume": 138.83, "taker_buy_quote": 343.88579}, {"ts": 1771667400000, "open": 2.48, "high": 2.482, "low": 2.476, "close": 2.478, "volume": 234.93, "quote_volume": 582.2588, "trades": 29, "taker_buy_volume": 64.03, "taker_buy_quote": 158.87026}, {"ts": 1771667460000, "open": 2.482, "high": 2.486, "low": 2.477, "close": 2.486, "volume": 362.87, "quote_volume": 900.53794, "trades": 26, "taker_buy_volume": 215.74, "taker_buy_quote": 535.84929}, {"ts": 1771667520000, "open": 2.485, "high": 2.486, "low": 2.481, "close": 2.482, "volume": 247.81, "quote_volume": 615.38157, "trades": 16, "taker_buy_volume": 120.69, "taker_buy_quote": 299.93423}, {"ts": 1771667580000, "open": 2.482, "high": 2.488, "low": 2.479, "close": 2.485, "volume": 686.04, "quote_volume": 1703.64654, "trades": 53, "taker_buy_volume": 380.76, "taker_buy_quote": 946.21331}, {"ts": 1771667640000, "open": 2.485, "high": 2.497, "low": 2.484, "close": 2.495, "volume": 697.0, "quote_volume": 1735.83792, "trades": 54, "taker_buy_volume": 618.67, "taker_buy_quote": 1541.12765}, {"ts": 1771667700000, "open": 2.498, "high": 2.5, "low": 2.495, "close": 2.496, "volume": 255.73, "quote_volume": 638.71596, "trades": 14, "taker_buy_volume": 144.02, "taker_buy_quote": 359.90902}, {"ts": 1771667760000, "open": 2.495, "high": 2.495, "low": 2.481, "close": 2.483, "volume": 882.04, "quote_volume": 2195.78542, "trades": 29, "taker_buy_volume": 201.53, "taker_buy_quote": 501.25106}, {"ts": 1771667820000, "open": 2.487, "high": 2.491, "low": 2.484, "close": 2.487, "volume": 609.03, "quote_volume": 1514.98179, "trades": 42, "taker_buy_volume": 499.04, "taker_buy_quote": 1241.60049}, {"ts": 1771667880000, "open": 2.485, "high": 2.491, "low": 2.484, "close": 2.484, "volume": 461.39, "quote_volume": 1147.65852, "trades": 30, "taker_buy_volume": 211.35, "taker_buy_quote": 526.22118}, {"ts": 1771667940000, "open": 2.487, "high": 2.488, "low": 2.482, "close": 2.482, "volume": 531.07, "quote_volume": 1319.75747, "trades": 30, "taker_buy_volume": 241.87, "taker_buy_quote": 601.48114}, {"ts": 1771668000000, "open": 2.483, "high": 2.487, "low": 2.482, "close": 2.487, "volume": 228.01, "quote_volume": 566.43943, "trades": 18, "taker_buy_volume": 82.39, "taker_buy_quote": 204.88864}, {"ts": 1771668060000, "open": 2.485, "high": 2.485, "low": 2.474, "close": 2.484, "volume": 493.33, "quote_volume": 1223.2253, "trades": 39, "taker_buy_volume": 321.47, "taker_buy_quote": 797.2969}, {"ts": 1771668120000, "open": 2.481, "high": 2.49, "low": 2.481, "close": 2.49, "volume": 415.35, "quote_volume": 1031.87205, "trades": 42, "taker_buy_volume": 213.1, "taker_buy_quote": 529.86972}, {"ts": 1771668180000, "open": 2.488, "high": 2.489, "low": 2.476, "close": 2.476, "volume": 733.19, "quote_volume": 1819.88097, "trades": 21, "taker_buy_volume": 214.59, "taker_buy_quote": 532.64173}, {"ts": 1771668240000, "open": 2.48, "high": 2.484, "low": 2.476, "close": 2.484, "volume": 586.81, "quote_volume": 1455.34984, "trades": 43, "taker_buy_volume": 460.19, "taker_buy_quote": 1141.64407}, {"ts": 1771668300000, "open": 2.485, "high": 2.492, "low": 2.485, "close": 2.492, "volume": 388.17, "quote_volume": 966.03497, "trades": 42, "taker_buy_volume": 259.82, "taker_buy_quote": 646.97345}, {"ts": 1771668360000, "open": 2.491, "high": 2.499, "low": 2.491, "close": 2.495, "volume": 176.7, "quote_volume": 440.9304, "trades": 18, "taker_buy_volume": 57.36, "taker_buy_quote": 143.2485}, {"ts": 1771668420000, "open": 2.496, "high": 2.496, "low": 2.482, "close": 2.487, "volume": 922.06, "quote_volume": 2294.5651, "trades": 34, "taker_buy_volume": 478.74, "taker_buy_quote": 1190.73209}, {"ts": 1771668480000, "open": 2.484, "high": 2.491, "low": 2.482, "close": 2.488, "volume": 1399.91, "quote_volume": 3483.79693, "trades": 60, "taker_buy_volume": 817.47, "taker_buy_quote": 2034.42706}, {"ts": 1771668540000, "open": 2.487, "high": 2.492, "low": 2.487, "close": 2.488, "volume": 112.84, "quote_volume": 280.83429, "trades": 14, "taker_buy_volume": 24.02, "taker_buy_quote": 59.8491}, {"ts": 1771668600000, "open": 2.488, "high": 2.496, "low": 2.487, "close": 2.491, "volume": 372.26, "quote_volume": 926.92666, "trades": 36, "taker_buy_volume": 199.4, "taker_buy_quote": 496.95694}, {"ts": 1771668660000, "open": 2.494, "high": 2.495, "low": 2.489, "close": 2.489, "volume": 204.44, "quote_volume": 509.17307, "trades": 14, "taker_buy_volume": 36.71, "taker_buy_quote": 91.55733}, {"ts": 1771668720000, "open": 2.489, "high": 2.492, "low": 2.487, "close": 2.492, "volume": 387.93, "quote_volume": 965.94986, "trades": 24, "taker_buy_volume": 216.64, "taker_buy_quote": 539.74818}, {"ts": 1771668780000, "open": 2.49, "high": 2.496, "low": 2.49, "close": 2.493, "volume": 357.01, "quote_volume": 890.07364, "trades": 47, "taker_buy_volume": 112.66, "taker_buy_quote": 281.0084}, {"ts": 1771668840000, "open": 2.497, "high": 2.497, "low": 2.494, "close": 2.495, "volume": 255.07, "quote_volume": 636.62915, "trades": 15, "taker_buy_volume": 148.69, "taker_buy_quote": 371.27893}, {"ts": 1771668900000, "open": 2.495, "high": 2.506, "low": 2.494, "close": 2.506, "volume": 499.85, "quote_volume": 1249.95273, "trades": 60, "taker_buy_volume": 405.35, "taker_buy_quote": 1014.11629}, {"ts": 1771668960000, "open": 2.501, "high": 2.506, "low": 2.501, "close": 2.504, "volume": 100.92, "quote_volume": 252.62938, "trades": 14, "taker_buy_volume": 17.16, "taker_buy_quote": 42.98701}, {"ts": 1771669020000, "open": 2.504, "high": 2.505, "low": 2.5, "close": 2.501, "volume": 292.45, "quote_volume": 731.89187, "trades": 27, "taker_buy_volume": 84.29, "taker_buy_quote": 211.08904}, {"ts": 1771669080000, "open": 2.501, "high": 2.503, "low": 2.495, "close": 2.495, "volume": 383.11, "quote_volume": 957.31926, "trades": 29, "taker_buy_volume": 261.28, "taker_buy_quote": 652.978}, {"ts": 1771669140000, "open": 2.494, "high": 2.498, "low": 2.493, "close": 2.497, "volume": 326.57, "quote_volume": 814.93029, "trades": 24, "taker_buy_volume": 175.91, "taker_buy_quote": 439.1575}, {"ts": 1771669200000, "open": 2.493, "high": 2.495, "low": 2.489, "close": 2.494, "volume": 1579.23, "quote_volume": 3934.85761, "trades": 34, "taker_buy_volume": 824.72, "taker_buy_quote": 2054.85413}, {"ts": 1771669260000, "open": 2.493, "high": 2.5, "low": 2.493, "close": 2.497, "volume": 212.9, "quote_volume": 531.3933, "trades": 21, "taker_buy_volume": 25.01, "taker_buy_quote": 62.47896}, {"ts": 1771669320000, "open": 2.497, "high": 2.498, "low": 2.493, "close": 2.498, "volume": 261.0, "quote_volume": 651.34739, "trades": 30, "taker_buy_volume": 95.08, "taker_buy_quote": 237.43252}, {"ts": 1771669380000, "open": 2.498, "high": 2.502, "low": 2.498, "close": 2.502, "volume": 535.77, "quote_volume": 1338.58986, "trades": 23, "taker_buy_volume": 145.95, "taker_buy_quote": 364.8195}, {"ts": 1771669440000, "open": 2.498, "high": 2.503, "low": 2.498, "close": 2.498, "volume": 203.96, "quote_volume": 509.6644, "trades": 17, "taker_buy_volume": 19.98, "taker_buy_quote": 49.98986}, {"ts": 1771669500000, "open": 2.498, "high": 2.5, "low": 2.495, "close": 2.497, "volume": 463.53, "quote_volume": 1158.00098, "trades": 38, "taker_buy_volume": 314.3, "taker_buy_quote": 785.43999}, {"ts": 1771669560000, "open": 2.496, "high": 2.496, "low": 2.492, "close": 2.496, "volume": 476.8, "quote_volume": 1189.32029, "trades": 29, "taker_buy_volume": 265.34, "taker_buy_quote": 661.93901}, {"ts": 1771669620000, "open": 2.493, "high": 2.5, "low": 2.493, "close": 2.498, "volume": 934.22, "quote_volume": 2333.52902, "trades": 54, "taker_buy_volume": 705.37, "taker_buy_quote": 1762.07587}, {"ts": 1771669680000, "open": 2.499, "high": 2.5, "low": 2.494, "close": 2.498, "volume": 979.68, "quote_volume": 2446.20457, "trades": 43, "taker_buy_volume": 334.3, "taker_buy_quote": 835.11674}, {"ts": 1771669740000, "open": 2.501, "high": 2.502, "low": 2.498, "close": 2.498, "volume": 262.47, "quote_volume": 656.13377, "trades": 32, "taker_buy_volume": 129.93, "taker_buy_quote": 324.97719}, {"ts": 1771669800000, "open": 2.498, "high": 2.505, "low": 2.498, "close": 2.502, "volume": 292.97, "quote_volume": 732.56355, "trades": 34, "taker_buy_volume": 146.83, "taker_buy_quote": 367.39276}, {"ts": 1771669860000, "open": 2.501, "high": 2.502, "low": 2.495, "close": 2.498, "volume": 535.17, "quote_volume": 1337.05245, "trades": 34, "taker_buy_volume": 344.99, "taker_buy_quote": 862.06908}, {"ts": 1771669920000, "open": 2.498, "high": 2.5, "low": 2.496, "close": 2.497, "volume": 369.63, "quote_volume": 923.31196, "trades": 35, "taker_buy_volume": 254.8, "taker_buy_quote": 636.60021}, {"ts": 1771669980000, "open": 2.496, "high": 2.496, "low": 2.487, "close": 2.488, "volume": 888.46, "quote_volume": 2214.07372, "trades": 20, "taker_buy_volume": 361.57, "taker_buy_quote": 900.03268}, {"ts": 1771670040000, "open": 2.486, "high": 2.486, "low": 2.483, "close": 2.483, "volume": 139.59, "quote_volume": 346.85694, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 2.484, "high": 2.494, "low": 2.483, "close": 2.494, "volume": 712.68, "quote_volume": 1773.45979, "trades": 60, "taker_buy_volume": 454.08, "taker_buy_quote": 1130.71577}, {"ts": 1771670160000, "open": 2.494, "high": 2.497, "low": 2.493, "close": 2.494, "volume": 227.35, "quote_volume": 566.96062, "trades": 18, "taker_buy_volume": 80.85, "taker_buy_quote": 201.69016}, {"ts": 1771670220000, "open": 2.494, "high": 2.498, "low": 2.493, "close": 2.494, "volume": 109.4, "quote_volume": 272.88793, "trades": 15, "taker_buy_volume": 29.12, "taker_buy_quote": 72.6893}, {"ts": 1771670280000, "open": 2.494, "high": 2.5, "low": 2.494, "close": 2.5, "volume": 294.2, "quote_volume": 734.78207, "trades": 26, "taker_buy_volume": 203.77, "taker_buy_quote": 509.19613}, {"ts": 1771670340000, "open": 2.494, "high": 2.499, "low": 2.494, "close": 2.496, "volume": 424.41, "quote_volume": 1059.44905, "trades": 29, "taker_buy_volume": 107.61, "taker_buy_quote": 268.85674}, {"ts": 1771670400000, "open": 2.496, "high": 2.497, "low": 2.488, "close": 2.488, "volume": 216.14, "quote_volume": 538.61679, "trades": 17, "taker_buy_volume": 161.55, "taker_buy_quote": 402.67072}, {"ts": 1771670460000, "open": 2.491, "high": 2.492, "low": 2.487, "close": 2.488, "volume": 359.32, "quote_volume": 894.60827, "trades": 29, "taker_buy_volume": 158.99, "taker_buy_quote": 396.11937}, {"ts": 1771670520000, "open": 2.487, "high": 2.493, "low": 2.485, "close": 2.49, "volume": 408.18, "quote_volume": 1015.61548, "trades": 46, "taker_buy_volume": 237.74, "taker_buy_quote": 591.77954}, {"ts": 1771670580000, "open": 2.489, "high": 2.496, "low": 2.489, "close": 2.493, "volume": 391.13, "quote_volume": 974.9831, "trades": 33, "taker_buy_volume": 224.72, "taker_buy_quote": 560.41067}, {"ts": 1771670640000, "open": 2.492, "high": 2.497, "low": 2.49, "close": 2.497, "volume": 687.54, "quote_volume": 1713.01122, "trades": 46, "taker_buy_volume": 487.47, "taker_buy_quote": 1214.56903}, {"ts": 1771670700000, "open": 2.495, "high": 2.496, "low": 2.49, "close": 2.493, "volume": 520.22, "quote_volume": 1296.81616, "trades": 47, "taker_buy_volume": 152.5, "taker_buy_quote": 380.17445}, {"ts": 1771670760000, "open": 2.492, "high": 2.495, "low": 2.488, "close": 2.489, "volume": 360.21, "quote_volume": 897.73691, "trades": 24, "taker_buy_volume": 201.3, "taker_buy_quote": 501.83316}, {"ts": 1771670820000, "open": 2.492, "high": 2.492, "low": 2.487, "close": 2.49, "volume": 204.45, "quote_volume": 508.77072, "trades": 17, "taker_buy_volume": 47.22, "taker_buy_quote": 117.5922}, {"ts": 1771670880000, "open": 2.487, "high": 2.493, "low": 2.486, "close": 2.49, "volume": 596.73, "quote_volume": 1485.57241, "trades": 46, "taker_buy_volume": 312.27, "taker_buy_quote": 777.47946}, {"ts": 1771670940000, "open": 2.49, "high": 2.494, "low": 2.49, "close": 2.491, "volume": 166.64, "quote_volume": 415.17478, "trades": 15, "taker_buy_volume": 12.64, "taker_buy_quote": 31.51443}, {"ts": 1771671000000, "open": 2.491, "high": 2.502, "low": 2.491, "close": 2.5, "volume": 500.02, "quote_volume": 1247.92498, "trades": 58, "taker_buy_volume": 317.5, "taker_buy_quote": 792.68626}, {"ts": 1771671060000, "open": 2.5, "high": 2.5, "low": 2.495, "close": 2.495, "volume": 657.83, "quote_volume": 1643.25916, "trades": 66, "taker_buy_volume": 203.76, "taker_buy_quote": 509.06324}, {"ts": 1771671120000, "open": 2.494, "high": 2.496, "low": 2.493, "close": 2.493, "volume": 154.84, "quote_volume": 386.21577, "trades": 10, "taker_buy_volume": 39.14, "taker_buy_quote": 97.69344}, {"ts": 1771671180000, "open": 2.493, "high": 2.498, "low": 2.489, "close": 2.489, "volume": 325.26, "quote_volume": 811.17285, "trades": 32, "taker_buy_volume": 196.87, "taker_buy_quote": 491.19862}, {"ts": 1771671240000, "open": 2.489, "high": 2.493, "low": 2.486, "close": 2.487, "volume": 473.62, "quote_volume": 1179.06079, "trades": 41, "taker_buy_volume": 192.76, "taker_buy_quote": 480.09007}, {"ts": 1771671300000, "open": 2.491, "high": 2.499, "low": 2.488, "close": 2.499, "volume": 327.97, "quote_volume": 817.49764, "trades": 46, "taker_buy_volume": 177.07, "taker_buy_quote": 441.50189}, {"ts": 1771671360000, "open": 2.496, "high": 2.496, "low": 2.492, "close": 2.493, "volume": 137.47, "quote_volume": 342.87878, "trades": 13, "taker_buy_volume": 61.42, "taker_buy_quote": 153.29161}, {"ts": 1771671420000, "open": 2.493, "high": 2.497, "low": 2.491, "close": 2.495, "volume": 897.86, "quote_volume": 2239.48949, "trades": 75, "taker_buy_volume": 437.94, "taker_buy_quote": 1092.42505}, {"ts": 1771671480000, "open": 2.495, "high": 2.498, "low": 2.495, "close": 2.498, "volume": 165.15, "quote_volume": 412.08017, "trades": 13, "taker_buy_volume": 57.43, "taker_buy_quote": 143.31877}, {"ts": 1771671540000, "open": 2.494, "high": 2.496, "low": 2.493, "close": 2.495, "volume": 174.19, "quote_volume": 434.47279, "trades": 16, "taker_buy_volume": 84.83, "taker_buy_quote": 211.66974}, {"ts": 1771671600000, "open": 2.492, "high": 2.494, "low": 2.489, "close": 2.494, "volume": 478.89, "quote_volume": 1193.35082, "trades": 38, "taker_buy_volume": 279.35, "taker_buy_quote": 696.291}, {"ts": 1771671660000, "open": 2.492, "high": 2.5, "low": 2.492, "close": 2.5, "volume": 526.61, "quote_volume": 1314.70274, "trades": 47, "taker_buy_volume": 374.81, "taker_buy_quote": 936.03946}, {"ts": 1771671720000, "open": 2.5, "high": 2.504, "low": 2.496, "close": 2.5, "volume": 739.82, "quote_volume": 1849.76149, "trades": 34, "taker_buy_volume": 188.8, "taker_buy_quote": 472.23711}, {"ts": 1771671780000, "open": 2.5, "high": 2.502, "low": 2.443, "close": 2.459, "volume": 6468.82, "quote_volume": 15947.44381, "trades": 186, "taker_buy_volume": 2177.99, "taker_buy_quote": 5366.28643}, {"ts": 1771671840000, "open": 2.462, "high": 2.466, "low": 2.461, "close": 2.464, "volume": 441.45, "quote_volume": 1087.64296, "trades": 50, "taker_buy_volume": 341.62, "taker_buy_quote": 841.89294}, {"ts": 1771671900000, "open": 2.461, "high": 2.461, "low": 2.454, "close": 2.46, "volume": 678.73, "quote_volume": 1669.16243, "trades": 38, "taker_buy_volume": 97.7, "taker_buy_quote": 240.25464}, {"ts": 1771671960000, "open": 2.458, "high": 2.475, "low": 2.457, "close": 2.465, "volume": 1470.37, "quote_volume": 3629.31606, "trades": 72, "taker_buy_volume": 1148.24, "taker_buy_quote": 2833.42954}, {"ts": 1771672020000, "open": 2.466, "high": 2.47, "low": 2.465, "close": 2.47, "volume": 200.26, "quote_volume": 494.00964, "trades": 34, "taker_buy_volume": 44.3, "taker_buy_quote": 109.3901}, {"ts": 1771672080000, "open": 2.467, "high": 2.47, "low": 2.466, "close": 2.469, "volume": 330.28, "quote_volume": 814.90967, "trades": 41, "taker_buy_volume": 119.73, "taker_buy_quote": 295.53461}, {"ts": 1771672140000, "open": 2.468, "high": 2.471, "low": 2.466, "close": 2.469, "volume": 274.98, "quote_volume": 678.77277, "trades": 24, "taker_buy_volume": 59.16, "taker_buy_quote": 146.12882}, {"ts": 1771672200000, "open": 2.472, "high": 2.48, "low": 2.472, "close": 2.48, "volume": 176.99, "quote_volume": 438.28632, "trades": 24, "taker_buy_volume": 98.48, "taker_buy_quote": 243.9434}, {"ts": 1771672260000, "open": 2.477, "high": 2.477, "low": 2.467, "close": 2.467, "volume": 1152.62, "quote_volume": 2852.48326, "trades": 38, "taker_buy_volume": 311.55, "taker_buy_quote": 769.82147}, {"ts": 1771672320000, "open": 2.471, "high": 2.471, "low": 2.465, "close": 2.465, "volume": 180.55, "quote_volume": 445.33343, "trades": 18, "taker_buy_volume": 6.45, "taker_buy_quote": 15.93795}, {"ts": 1771672380000, "open": 2.463, "high": 2.467, "low": 2.461, "close": 2.462, "volume": 235.26, "quote_volume": 579.57917, "trades": 30, "taker_buy_volume": 84.88, "taker_buy_quote": 209.19877}, {"ts": 1771672440000, "open": 2.463, "high": 2.466, "low": 2.461, "close": 2.462, "volume": 259.69, "quote_volume": 639.53403, "trades": 31, "taker_buy_volume": 11.12, "taker_buy_quote": 27.41358}, {"ts": 1771672500000, "open": 2.465, "high": 2.47, "low": 2.465, "close": 2.466, "volume": 322.44, "quote_volume": 795.29124, "trades": 47, "taker_buy_volume": 130.5, "taker_buy_quote": 322.00986}, {"ts": 1771672560000, "open": 2.467, "high": 2.471, "low": 2.466, "close": 2.468, "volume": 286.79, "quote_volume": 707.88103, "trades": 27, "taker_buy_volume": 93.33, "taker_buy_quote": 230.57454}, {"ts": 1771672620000, "open": 2.468, "high": 2.469, "low": 2.467, "close": 2.468, "volume": 200.01, "quote_volume": 493.63171, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 2.468, "high": 2.469, "low": 2.465, "close": 2.465, "volume": 142.17, "quote_volume": 350.76795, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 2.465, "high": 2.471, "low": 2.464, "close": 2.468, "volume": 322.1, "quote_volume": 794.46812, "trades": 45, "taker_buy_volume": 94.5, "taker_buy_quote": 233.2584}, {"ts": 1771672800000, "open": 2.467, "high": 2.468, "low": 2.466, "close": 2.466, "volume": 177.26, "quote_volume": 437.3007, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672860000, "open": 2.467, "high": 2.476, "low": 2.466, "close": 2.476, "volume": 598.09, "quote_volume": 1478.63449, "trades": 52, "taker_buy_volume": 245.06, "taker_buy_quote": 605.97786}, {"ts": 1771672920000, "open": 2.472, "high": 2.473, "low": 2.469, "close": 2.469, "volume": 218.81, "quote_volume": 540.78216, "trades": 24, "taker_buy_volume": 54.5, "taker_buy_quote": 134.7785}, {"ts": 1771672980000, "open": 2.468, "high": 2.468, "low": 2.464, "close": 2.464, "volume": 187.01, "quote_volume": 460.95806, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 2.464, "high": 2.467, "low": 2.463, "close": 2.464, "volume": 247.4, "quote_volume": 609.79493, "trades": 34, "taker_buy_volume": 40.89, "taker_buy_quote": 100.86498}, {"ts": 1771673100000, "open": 2.466, "high": 2.466, "low": 2.463, "close": 2.465, "volume": 263.79, "quote_volume": 650.17088, "trades": 44, "taker_buy_volume": 34.87, "taker_buy_quote": 85.98942}, {"ts": 1771673160000, "open": 2.465, "high": 2.466, "low": 2.463, "close": 2.466, "volume": 202.12, "quote_volume": 498.12117, "trades": 25, "taker_buy_volume": 27.12, "taker_buy_quote": 66.87792}, {"ts": 1771673220000, "open": 2.465, "high": 2.475, "low": 2.464, "close": 2.471, "volume": 430.23, "quote_volume": 1062.90744, "trades": 68, "taker_buy_volume": 285.67, "taker_buy_quote": 706.15416}, {"ts": 1771673280000, "open": 2.469, "high": 2.472, "low": 2.467, "close": 2.47, "volume": 211.1, "quote_volume": 521.27286, "trades": 27, "taker_buy_volume": 62.75, "taker_buy_quote": 155.05716}, {"ts": 1771673340000, "open": 2.469, "high": 2.469, "low": 2.466, "close": 2.467, "volume": 179.88, "quote_volume": 443.99678, "trades": 19, "taker_buy_volume": 59.43, "taker_buy_quote": 146.73267}, {"ts": 1771673400000, "open": 2.467, "high": 2.47, "low": 2.465, "close": 2.465, "volume": 240.96, "quote_volume": 594.50704, "trades": 46, "taker_buy_volume": 31.93, "taker_buy_quote": 78.84186}, {"ts": 1771673460000, "open": 2.464, "high": 2.467, "low": 2.461, "close": 2.461, "volume": 950.41, "quote_volume": 2341.3245, "trades": 44, "taker_buy_volume": 61.77, "taker_buy_quote": 152.34002}, {"ts": 1771673520000, "open": 2.463, "high": 2.463, "low": 2.458, "close": 2.458, "volume": 256.82, "quote_volume": 632.13556, "trades": 30, "taker_buy_volume": 75.73, "taker_buy_quote": 186.43143}, {"ts": 1771673580000, "open": 2.456, "high": 2.459, "low": 2.454, "close": 2.457, "volume": 229.32, "quote_volume": 563.27063, "trades": 35, "taker_buy_volume": 72.57, "taker_buy_quote": 178.2941}, {"ts": 1771673640000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 237.72, "quote_volume": 583.6026, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 2.455, "high": 2.457, "low": 2.445, "close": 2.452, "volume": 1449.71, "quote_volume": 3552.92611, "trades": 49, "taker_buy_volume": 420.43, "taker_buy_quote": 1030.15988}, {"ts": 1771673760000, "open": 2.453, "high": 2.46, "low": 2.453, "close": 2.458, "volume": 1120.63, "quote_volume": 2749.68968, "trades": 36, "taker_buy_volume": 954.37, "taker_buy_quote": 2341.55332}, {"ts": 1771673820000, "open": 2.458, "high": 2.458, "low": 2.455, "close": 2.455, "volume": 252.82, "quote_volume": 621.16765, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 2.455, "high": 2.456, "low": 2.454, "close": 2.454, "volume": 172.85, "quote_volume": 424.36566, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 2.454, "high": 2.454, "low": 2.447, "close": 2.448, "volume": 169.64, "quote_volume": 415.4744, "trades": 17, "taker_buy_volume": 15.18, "taker_buy_quote": 37.191}, {"ts": 1771674000000, "open": 2.45, "high": 2.452, "low": 2.448, "close": 2.452, "volume": 214.92, "quote_volume": 526.39523, "trades": 25, "taker_buy_volume": 27.76, "taker_buy_quote": 68.05434}, {"ts": 1771674060000, "open": 2.451, "high": 2.453, "low": 2.45, "close": 2.45, "volume": 250.66, "quote_volume": 614.43313, "trades": 28, "taker_buy_volume": 43.95, "taker_buy_quote": 107.78161}, {"ts": 1771674120000, "open": 2.451, "high": 2.454, "low": 2.45, "close": 2.452, "volume": 208.27, "quote_volume": 510.65747, "trades": 33, "taker_buy_volume": 15.96, "taker_buy_quote": 39.1431}, {"ts": 1771674180000, "open": 2.452, "high": 2.453, "low": 2.451, "close": 2.452, "volume": 146.75, "quote_volume": 359.80471, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 2.452, "high": 2.452, "low": 2.445, "close": 2.449, "volume": 491.98, "quote_volume": 1205.28614, "trades": 34, "taker_buy_volume": 130.33, "taker_buy_quote": 319.10502}, {"ts": 1771674300000, "open": 2.449, "high": 2.451, "low": 2.449, "close": 2.449, "volume": 333.72, "quote_volume": 817.77238, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 2.45, "high": 2.45, "low": 2.448, "close": 2.45, "volume": 208.48, "quote_volume": 510.72113, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 2.45, "high": 2.453, "low": 2.449, "close": 2.453, "volume": 265.79, "quote_volume": 651.25798, "trades": 56, "taker_buy_volume": 31.03, "taker_buy_quote": 76.09124}, {"ts": 1771674480000, "open": 2.453, "high": 2.458, "low": 2.45, "close": 2.455, "volume": 727.13, "quote_volume": 1784.20428, "trades": 20, "taker_buy_volume": 424.19, "taker_buy_quote": 1040.78903}, {"ts": 1771674540000, "open": 2.456, "high": 2.456, "low": 2.448, "close": 2.448, "volume": 350.21, "quote_volume": 859.15978, "trades": 29, "taker_buy_volume": 52.56, "taker_buy_quote": 129.03644}, {"ts": 1771674600000, "open": 2.446, "high": 2.453, "low": 2.444, "close": 2.448, "volume": 1165.55, "quote_volume": 2850.72203, "trades": 47, "taker_buy_volume": 314.6, "taker_buy_quote": 769.8466}, {"ts": 1771674660000, "open": 2.448, "high": 2.449, "low": 2.446, "close": 2.446, "volume": 164.07, "quote_volume": 401.47562, "trades": 27, "taker_buy_volume": 8.65, "taker_buy_quote": 21.18385}, {"ts": 1771674720000, "open": 2.449, "high": 2.449, "low": 2.443, "close": 2.443, "volume": 381.7, "quote_volume": 933.36615, "trades": 40, "taker_buy_volume": 3.41, "taker_buy_quote": 8.35109}, {"ts": 1771674780000, "open": 2.442, "high": 2.442, "low": 2.437, "close": 2.442, "volume": 610.32, "quote_volume": 1489.29272, "trades": 43, "taker_buy_volume": 112.13, "taker_buy_quote": 273.73854}, {"ts": 1771674840000, "open": 2.439, "high": 2.446, "low": 2.437, "close": 2.446, "volume": 318.83, "quote_volume": 778.28978, "trades": 57, "taker_buy_volume": 122.1, "taker_buy_quote": 298.33625}, {"ts": 1771674900000, "open": 2.446, "high": 2.448, "low": 2.443, "close": 2.443, "volume": 255.32, "quote_volume": 624.24124, "trades": 37, "taker_buy_volume": 107.96, "taker_buy_quote": 264.07739}, {"ts": 1771674960000, "open": 2.444, "high": 2.448, "low": 2.443, "close": 2.445, "volume": 253.66, "quote_volume": 620.21394, "trades": 38, "taker_buy_volume": 71.03, "taker_buy_quote": 173.80527}, {"ts": 1771675020000, "open": 2.446, "high": 2.449, "low": 2.443, "close": 2.449, "volume": 246.36, "quote_volume": 602.56734, "trades": 52, "taker_buy_volume": 86.08, "taker_buy_quote": 210.68765}, {"ts": 1771675080000, "open": 2.446, "high": 2.45, "low": 2.444, "close": 2.447, "volume": 226.99, "quote_volume": 555.42857, "trades": 29, "taker_buy_volume": 64.04, "taker_buy_quote": 156.80177}, {"ts": 1771675140000, "open": 2.447, "high": 2.449, "low": 2.446, "close": 2.449, "volume": 251.82, "quote_volume": 616.20734, "trades": 36, "taker_buy_volume": 41.14, "taker_buy_quote": 100.74598}, {"ts": 1771675200000, "open": 2.45, "high": 2.452, "low": 2.444, "close": 2.446, "volume": 238.34, "quote_volume": 583.21812, "trades": 44, "taker_buy_volume": 44.14, "taker_buy_quote": 108.163}, {"ts": 1771675260000, "open": 2.446, "high": 2.45, "low": 2.442, "close": 2.442, "volume": 295.17, "quote_volume": 722.0153, "trades": 48, "taker_buy_volume": 39.38, "taker_buy_quote": 96.42599}, {"ts": 1771675320000, "open": 2.442, "high": 2.442, "low": 2.432, "close": 2.437, "volume": 738.44, "quote_volume": 1800.63305, "trades": 44, "taker_buy_volume": 522.44, "taker_buy_quote": 1274.06959}, {"ts": 1771675380000, "open": 2.434, "high": 2.435, "low": 2.431, "close": 2.434, "volume": 183.05, "quote_volume": 445.30339, "trades": 26, "taker_buy_volume": 15.47, "taker_buy_quote": 37.65732}, {"ts": 1771675440000, "open": 2.435, "high": 2.437, "low": 2.433, "close": 2.434, "volume": 294.08, "quote_volume": 716.06688, "trades": 41, "taker_buy_volume": 84.69, "taker_buy_quote": 206.28755}, {"ts": 1771675500000, "open": 2.434, "high": 2.434, "low": 2.431, "close": 2.431, "volume": 160.77, "quote_volume": 391.12266, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 2.431, "high": 2.435, "low": 2.43, "close": 2.431, "volume": 330.66, "quote_volume": 803.82889, "trades": 34, "taker_buy_volume": 51.77, "taker_buy_quote": 126.0028}, {"ts": 1771675620000, "open": 2.432, "high": 2.438, "low": 2.43, "close": 2.433, "volume": 505.27, "quote_volume": 1229.57486, "trades": 56, "taker_buy_volume": 201.62, "taker_buy_quote": 491.13993}, {"ts": 1771675680000, "open": 2.434, "high": 2.438, "low": 2.433, "close": 2.435, "volume": 234.28, "quote_volume": 570.5148, "trades": 34, "taker_buy_volume": 52.39, "taker_buy_quote": 127.67758}, {"ts": 1771675740000, "open": 2.435, "high": 2.435, "low": 2.43, "close": 2.43, "volume": 640.05, "quote_volume": 1558.13523, "trades": 21, "taker_buy_volume": 36.09, "taker_buy_quote": 87.77088}, {"ts": 1771675800000, "open": 2.43, "high": 2.438, "low": 2.43, "close": 2.435, "volume": 292.93, "quote_volume": 713.2378, "trades": 40, "taker_buy_volume": 125.0, "taker_buy_quote": 304.51074}, {"ts": 1771675860000, "open": 2.432, "high": 2.436, "low": 2.43, "close": 2.432, "volume": 232.04, "quote_volume": 564.50478, "trades": 32, "taker_buy_volume": 46.18, "taker_buy_quote": 112.42661}, {"ts": 1771675920000, "open": 2.435, "high": 2.441, "low": 2.435, "close": 2.435, "volume": 1478.35, "quote_volume": 3604.37257, "trades": 85, "taker_buy_volume": 845.46, "taker_buy_quote": 2061.28679}, {"ts": 1771675980000, "open": 2.436, "high": 2.436, "low": 2.426, "close": 2.428, "volume": 375.39, "quote_volume": 912.25229, "trades": 25, "taker_buy_volume": 91.62, "taker_buy_quote": 222.32585}, {"ts": 1771676040000, "open": 2.426, "high": 2.426, "low": 2.423, "close": 2.424, "volume": 224.97, "quote_volume": 545.53678, "trades": 24, "taker_buy_volume": 8.24, "taker_buy_quote": 19.99024}, {"ts": 1771676100000, "open": 2.425, "high": 2.43, "low": 2.425, "close": 2.429, "volume": 238.49, "quote_volume": 579.0361, "trades": 36, "taker_buy_volume": 18.64, "taker_buy_quote": 45.28039}, {"ts": 1771676160000, "open": 2.431, "high": 2.431, "low": 2.428, "close": 2.428, "volume": 254.1, "quote_volume": 617.23676, "trades": 29, "taker_buy_volume": 11.58, "taker_buy_quote": 28.15098}, {"ts": 1771676220000, "open": 2.429, "high": 2.429, "low": 2.428, "close": 2.428, "volume": 145.11, "quote_volume": 352.43809, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 2.428, "high": 2.428, "low": 2.425, "close": 2.425, "volume": 153.15, "quote_volume": 371.62515, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 2.427, "high": 2.429, "low": 2.424, "close": 2.425, "volume": 284.43, "quote_volume": 690.09072, "trades": 36, "taker_buy_volume": 54.08, "taker_buy_quote": 131.30154}, {"ts": 1771676400000, "open": 2.426, "high": 2.426, "low": 2.425, "close": 2.425, "volume": 211.23, "quote_volume": 512.25711, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 2.426, "high": 2.426, "low": 2.425, "close": 2.425, "volume": 191.14, "quote_volume": 463.64837, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 2.425, "high": 2.43, "low": 2.425, "close": 2.429, "volume": 233.07, "quote_volume": 565.67412, "trades": 29, "taker_buy_volume": 91.77, "taker_buy_quote": 222.86927}, {"ts": 1771676580000, "open": 2.429, "high": 2.43, "low": 2.426, "close": 2.426, "volume": 143.06, "quote_volume": 347.29769, "trades": 20, "taker_buy_volume": 37.93, "taker_buy_quote": 92.15399}, {"ts": 1771676640000, "open": 2.425, "high": 2.427, "low": 2.425, "close": 2.425, "volume": 269.28, "quote_volume": 653.08497, "trades": 27, "taker_buy_volume": 22.46, "taker_buy_quote": 54.50319}, {"ts": 1771676700000, "open": 2.425, "high": 2.427, "low": 2.425, "close": 2.427, "volume": 289.32, "quote_volume": 701.94413, "trades": 25, "taker_buy_volume": 38.26, "taker_buy_quote": 92.85702}, {"ts": 1771676760000, "open": 2.427, "high": 2.431, "low": 2.427, "close": 2.43, "volume": 902.29, "quote_volume": 2192.2774, "trades": 105, "taker_buy_volume": 110.35, "taker_buy_quote": 268.1106}, {"ts": 1771676820000, "open": 2.428, "high": 2.43, "low": 2.428, "close": 2.429, "volume": 431.48, "quote_volume": 1048.21178, "trades": 27, "taker_buy_volume": 393.09, "taker_buy_quote": 954.96247}, {"ts": 1771676880000, "open": 2.429, "high": 2.429, "low": 2.423, "close": 2.423, "volume": 774.79, "quote_volume": 1881.39319, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 2.425, "high": 2.428, "low": 2.422, "close": 2.427, "volume": 322.95, "quote_volume": 783.33423, "trades": 32, "taker_buy_volume": 214.27, "taker_buy_quote": 519.91288}, {"ts": 1771677000000, "open": 2.427, "high": 2.427, "low": 2.424, "close": 2.425, "volume": 191.73, "quote_volume": 465.09547, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 2.425, "high": 2.425, "low": 2.421, "close": 2.421, "volume": 219.45, "quote_volume": 531.79967, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 2.421, "high": 2.425, "low": 2.42, "close": 2.424, "volume": 234.49, "quote_volume": 568.33143, "trades": 31, "taker_buy_volume": 15.41, "taker_buy_quote": 37.35384}, {"ts": 1771677180000, "open": 2.424, "high": 2.424, "low": 2.42, "close": 2.42, "volume": 112.82, "quote_volume": 273.22654, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 2.422, "high": 2.422, "low": 2.414, "close": 2.414, "volume": 754.26, "quote_volume": 1823.08568, "trades": 45, "taker_buy_volume": 26.74, "taker_buy_quote": 64.64353}, {"ts": 1771677300000, "open": 2.415, "high": 2.418, "low": 2.414, "close": 2.417, "volume": 153.23, "quote_volume": 370.38222, "trades": 20, "taker_buy_volume": 21.4, "taker_buy_quote": 51.7452}, {"ts": 1771677360000, "open": 2.417, "high": 2.417, "low": 2.414, "close": 2.414, "volume": 193.53, "quote_volume": 467.30924, "trades": 13, "taker_buy_volume": 8.26, "taker_buy_quote": 19.95616}, {"ts": 1771677420000, "open": 2.414, "high": 2.417, "low": 2.414, "close": 2.414, "volume": 239.21, "quote_volume": 577.54826, "trades": 31, "taker_buy_volume": 21.06, "taker_buy_quote": 50.88407}, {"ts": 1771677480000, "open": 2.415, "high": 2.418, "low": 2.414, "close": 2.416, "volume": 222.78, "quote_volume": 538.19123, "trades": 24, "taker_buy_volume": 55.26, "taker_buy_quote": 133.59349}, {"ts": 1771677540000, "open": 2.419, "high": 2.42, "low": 2.416, "close": 2.416, "volume": 489.26, "quote_volume": 1182.36017, "trades": 29, "taker_buy_volume": 77.38, "taker_buy_quote": 187.16119}, {"ts": 1771677600000, "open": 2.412, "high": 2.412, "low": 2.406, "close": 2.408, "volume": 242.43, "quote_volume": 583.89815, "trades": 39, "taker_buy_volume": 39.05, "taker_buy_quote": 94.12356}, {"ts": 1771677660000, "open": 2.41, "high": 2.411, "low": 2.409, "close": 2.41, "volume": 117.62, "quote_volume": 283.4407, "trades": 13, "taker_buy_volume": 8.29, "taker_buy_quote": 19.98101}, {"ts": 1771677720000, "open": 2.41, "high": 2.411, "low": 2.407, "close": 2.409, "volume": 365.31, "quote_volume": 880.17455, "trades": 38, "taker_buy_volume": 43.98, "taker_buy_quote": 106.03578}, {"ts": 1771677780000, "open": 2.409, "high": 2.416, "low": 2.408, "close": 2.413, "volume": 274.96, "quote_volume": 663.10556, "trades": 53, "taker_buy_volume": 129.75, "taker_buy_quote": 313.18885}, {"ts": 1771677840000, "open": 2.415, "high": 2.417, "low": 2.412, "close": 2.414, "volume": 268.38, "quote_volume": 647.90254, "trades": 36, "taker_buy_volume": 46.05, "taker_buy_quote": 111.23363}, {"ts": 1771677900000, "open": 2.416, "high": 2.418, "low": 2.414, "close": 2.417, "volume": 210.08, "quote_volume": 507.48758, "trades": 19, "taker_buy_volume": 14.64, "taker_buy_quote": 35.39495}, {"ts": 1771677960000, "open": 2.414, "high": 2.417, "low": 2.412, "close": 2.413, "volume": 217.35, "quote_volume": 524.68171, "trades": 28, "taker_buy_volume": 10.38, "taker_buy_quote": 25.08429}, {"ts": 1771678020000, "open": 2.414, "high": 2.414, "low": 2.409, "close": 2.409, "volume": 285.54, "quote_volume": 688.26405, "trades": 39, "taker_buy_volume": 41.55, "taker_buy_quote": 100.23354}, {"ts": 1771678080000, "open": 2.41, "high": 2.412, "low": 2.408, "close": 2.412, "volume": 189.39, "quote_volume": 456.38489, "trades": 21, "taker_buy_volume": 10.43, "taker_buy_quote": 25.15019}, {"ts": 1771678140000, "open": 2.412, "high": 2.413, "low": 2.409, "close": 2.41, "volume": 175.1, "quote_volume": 422.0787, "trades": 25, "taker_buy_volume": 28.16, "taker_buy_quote": 67.93793}, {"ts": 1771678200000, "open": 2.413, "high": 2.413, "low": 2.409, "close": 2.412, "volume": 399.65, "quote_volume": 963.99008, "trades": 35, "taker_buy_volume": 217.3, "taker_buy_quote": 524.33848}, {"ts": 1771678260000, "open": 2.412, "high": 2.412, "low": 2.409, "close": 2.41, "volume": 260.81, "quote_volume": 628.68951, "trades": 25, "taker_buy_volume": 52.9, "taker_buy_quote": 127.5649}, {"ts": 1771678320000, "open": 2.413, "high": 2.414, "low": 2.41, "close": 2.412, "volume": 219.02, "quote_volume": 528.12265, "trades": 25, "taker_buy_volume": 61.14, "taker_buy_quote": 147.53107}, {"ts": 1771678380000, "open": 2.411, "high": 2.413, "low": 2.409, "close": 2.413, "volume": 289.92, "quote_volume": 698.96872, "trades": 35, "taker_buy_volume": 50.21, "taker_buy_quote": 121.13127}, {"ts": 1771678440000, "open": 2.413, "high": 2.414, "low": 2.409, "close": 2.41, "volume": 249.04, "quote_volume": 600.45691, "trades": 25, "taker_buy_volume": 82.94, "taker_buy_quote": 200.09072}, {"ts": 1771678500000, "open": 2.41, "high": 2.414, "low": 2.41, "close": 2.411, "volume": 190.86, "quote_volume": 460.16228, "trades": 27, "taker_buy_volume": 54.3, "taker_buy_quote": 130.99305}, {"ts": 1771678560000, "open": 2.411, "high": 2.413, "low": 2.41, "close": 2.411, "volume": 278.62, "quote_volume": 671.93617, "trades": 32, "taker_buy_volume": 99.1, "taker_buy_quote": 239.07368}, {"ts": 1771678620000, "open": 2.413, "high": 2.413, "low": 2.411, "close": 2.412, "volume": 238.75, "quote_volume": 575.9287, "trades": 23, "taker_buy_volume": 56.9, "taker_buy_quote": 137.2997}, {"ts": 1771678680000, "open": 2.412, "high": 2.414, "low": 2.411, "close": 2.414, "volume": 223.43, "quote_volume": 538.98386, "trades": 34, "taker_buy_volume": 73.55, "taker_buy_quote": 177.48704}, {"ts": 1771678740000, "open": 2.413, "high": 2.414, "low": 2.411, "close": 2.414, "volume": 255.77, "quote_volume": 617.0291, "trades": 29, "taker_buy_volume": 122.29, "taker_buy_quote": 295.1075}, {"ts": 1771678800000, "open": 2.414, "high": 2.415, "low": 2.409, "close": 2.412, "volume": 394.41, "quote_volume": 950.94677, "trades": 39, "taker_buy_volume": 180.14, "taker_buy_quote": 434.45579}, {"ts": 1771678860000, "open": 2.412, "high": 2.414, "low": 2.412, "close": 2.412, "volume": 297.02, "quote_volume": 716.66011, "trades": 26, "taker_buy_volume": 84.02, "taker_buy_quote": 202.76346}, {"ts": 1771678920000, "open": 2.412, "high": 2.416, "low": 2.411, "close": 2.414, "volume": 249.71, "quote_volume": 602.80316, "trades": 25, "taker_buy_volume": 62.32, "taker_buy_quote": 150.50303}, {"ts": 1771678980000, "open": 2.412, "high": 2.413, "low": 2.408, "close": 2.408, "volume": 397.31, "quote_volume": 957.94789, "trades": 31, "taker_buy_volume": 58.48, "taker_buy_quote": 141.05376}, {"ts": 1771679040000, "open": 2.411, "high": 2.411, "low": 2.408, "close": 2.409, "volume": 545.95, "quote_volume": 1315.57032, "trades": 78, "taker_buy_volume": 96.41, "taker_buy_quote": 232.24584}, {"ts": 1771679100000, "open": 2.408, "high": 2.413, "low": 2.408, "close": 2.412, "volume": 210.36, "quote_volume": 507.22276, "trades": 25, "taker_buy_volume": 45.85, "taker_buy_quote": 110.60583}, {"ts": 1771679160000, "open": 2.412, "high": 2.413, "low": 2.411, "close": 2.413, "volume": 190.04, "quote_volume": 458.36888, "trades": 29, "taker_buy_volume": 19.04, "taker_buy_quote": 45.94352}, {"ts": 1771679220000, "open": 2.412, "high": 2.415, "low": 2.412, "close": 2.413, "volume": 198.41, "quote_volume": 478.79811, "trades": 46, "taker_buy_volume": 30.98, "taker_buy_quote": 74.80121}, {"ts": 1771679280000, "open": 2.411, "high": 2.412, "low": 2.41, "close": 2.41, "volume": 196.93, "quote_volume": 474.8397, "trades": 28, "taker_buy_volume": 7.47, "taker_buy_quote": 18.01764}, {"ts": 1771679340000, "open": 2.411, "high": 2.415, "low": 2.411, "close": 2.414, "volume": 185.81, "quote_volume": 448.38706, "trades": 36, "taker_buy_volume": 22.1, "taker_buy_quote": 53.3375}, {"ts": 1771679400000, "open": 2.414, "high": 2.414, "low": 2.412, "close": 2.412, "volume": 305.08, "quote_volume": 736.1146, "trades": 59, "taker_buy_volume": 95.92, "taker_buy_quote": 231.45496}, {"ts": 1771679460000, "open": 2.412, "high": 2.413, "low": 2.41, "close": 2.411, "volume": 259.31, "quote_volume": 625.3937, "trades": 54, "taker_buy_volume": 25.24, "taker_buy_quote": 60.89006}, {"ts": 1771679520000, "open": 2.409, "high": 2.41, "low": 2.404, "close": 2.404, "volume": 261.02, "quote_volume": 628.32727, "trades": 50, "taker_buy_volume": 48.25, "taker_buy_quote": 116.09333}, {"ts": 1771679580000, "open": 2.406, "high": 2.406, "low": 2.402, "close": 2.405, "volume": 555.18, "quote_volume": 1334.22592, "trades": 50, "taker_buy_volume": 148.17, "taker_buy_quote": 356.3576}, {"ts": 1771679640000, "open": 2.403, "high": 2.406, "low": 2.402, "close": 2.405, "volume": 203.99, "quote_volume": 490.30723, "trades": 32, "taker_buy_volume": 16.03, "taker_buy_quote": 38.56589}, {"ts": 1771679700000, "open": 2.406, "high": 2.407, "low": 2.403, "close": 2.403, "volume": 334.24, "quote_volume": 803.73676, "trades": 52, "taker_buy_volume": 116.1, "taker_buy_quote": 279.32064}, {"ts": 1771679760000, "open": 2.403, "high": 2.403, "low": 2.397, "close": 2.397, "volume": 232.5, "quote_volume": 558.17142, "trades": 29, "taker_buy_volume": 47.54, "taker_buy_quote": 114.21747}, {"ts": 1771679820000, "open": 2.398, "high": 2.399, "low": 2.396, "close": 2.396, "volume": 175.49, "quote_volume": 420.7787, "trades": 20, "taker_buy_volume": 18.55, "taker_buy_quote": 44.50145}, {"ts": 1771679880000, "open": 2.398, "high": 2.402, "low": 2.397, "close": 2.399, "volume": 294.13, "quote_volume": 705.58117, "trades": 34, "taker_buy_volume": 113.97, "taker_buy_quote": 273.52369}, {"ts": 1771679940000, "open": 2.399, "high": 2.402, "low": 2.396, "close": 2.4, "volume": 943.28, "quote_volume": 2262.94338, "trades": 63, "taker_buy_volume": 721.66, "taker_buy_quote": 1731.48885}, {"ts": 1771680000000, "open": 2.4, "high": 2.402, "low": 2.398, "close": 2.398, "volume": 251.48, "quote_volume": 603.39353, "trades": 33, "taker_buy_volume": 47.76, "taker_buy_quote": 114.65375}, {"ts": 1771680060000, "open": 2.399, "high": 2.401, "low": 2.398, "close": 2.399, "volume": 246.66, "quote_volume": 591.76309, "trades": 26, "taker_buy_volume": 63.88, "taker_buy_quote": 153.34964}, {"ts": 1771680120000, "open": 2.4, "high": 2.403, "low": 2.399, "close": 2.401, "volume": 217.67, "quote_volume": 522.51423, "trades": 42, "taker_buy_volume": 40.72, "taker_buy_quote": 97.81069}, {"ts": 1771680180000, "open": 2.4, "high": 2.402, "low": 2.399, "close": 2.399, "volume": 210.94, "quote_volume": 506.23712, "trades": 29, "taker_buy_volume": 15.95, "taker_buy_quote": 38.3119}, {"ts": 1771680240000, "open": 2.4, "high": 2.401, "low": 2.399, "close": 2.399, "volume": 212.08, "quote_volume": 508.92793, "trades": 30, "taker_buy_volume": 40.98, "taker_buy_quote": 98.39298}, {"ts": 1771680300000, "open": 2.399, "high": 2.399, "low": 2.395, "close": 2.397, "volume": 298.9, "quote_volume": 716.53028, "trades": 33, "taker_buy_volume": 102.5, "taker_buy_quote": 245.8249}, {"ts": 1771680360000, "open": 2.395, "high": 2.4, "low": 2.395, "close": 2.4, "volume": 249.07, "quote_volume": 596.97521, "trades": 29, "taker_buy_volume": 68.09, "taker_buy_quote": 163.2621}, {"ts": 1771680420000, "open": 2.399, "high": 2.402, "low": 2.399, "close": 2.402, "volume": 238.4, "quote_volume": 572.14337, "trades": 25, "taker_buy_volume": 65.41, "taker_buy_quote": 157.11226}, {"ts": 1771680480000, "open": 2.4, "high": 2.403, "low": 2.399, "close": 2.403, "volume": 271.97, "quote_volume": 652.77692, "trades": 39, "taker_buy_volume": 40.57, "taker_buy_quote": 97.46059}, {"ts": 1771680540000, "open": 2.401, "high": 2.402, "low": 2.398, "close": 2.402, "volume": 220.07, "quote_volume": 528.23637, "trades": 36, "taker_buy_volume": 67.65, "taker_buy_quote": 162.45181}, {"ts": 1771680600000, "open": 2.4, "high": 2.407, "low": 2.4, "close": 2.407, "volume": 476.37, "quote_volume": 1144.1844, "trades": 41, "taker_buy_volume": 269.66, "taker_buy_quote": 648.01782}, {"ts": 1771680660000, "open": 2.407, "high": 2.408, "low": 2.405, "close": 2.406, "volume": 180.0, "quote_volume": 433.15176, "trades": 16, "taker_buy_volume": 7.63, "taker_buy_quote": 18.37304}, {"ts": 1771680720000, "open": 2.409, "high": 2.409, "low": 2.404, "close": 2.405, "volume": 272.31, "quote_volume": 655.26437, "trades": 31, "taker_buy_volume": 69.54, "taker_buy_quote": 167.42727}, {"ts": 1771680780000, "open": 2.405, "high": 2.409, "low": 2.404, "close": 2.409, "volume": 193.18, "quote_volume": 464.72841, "trades": 30, "taker_buy_volume": 44.4, "taker_buy_quote": 106.88423}, {"ts": 1771680840000, "open": 2.407, "high": 2.407, "low": 2.4, "close": 2.403, "volume": 256.19, "quote_volume": 615.89294, "trades": 34, "taker_buy_volume": 44.91, "taker_buy_quote": 107.94621}, {"ts": 1771680900000, "open": 2.4, "high": 2.401, "low": 2.398, "close": 2.399, "volume": 247.31, "quote_volume": 593.23791, "trades": 25, "taker_buy_volume": 48.02, "taker_buy_quote": 115.25779}, {"ts": 1771680960000, "open": 2.398, "high": 2.401, "low": 2.397, "close": 2.398, "volume": 343.74, "quote_volume": 824.47729, "trades": 30, "taker_buy_volume": 157.44, "taker_buy_quote": 377.79057}, {"ts": 1771681020000, "open": 2.399, "high": 2.399, "low": 2.397, "close": 2.397, "volume": 171.28, "quote_volume": 410.63564, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 2.398, "high": 2.4, "low": 2.397, "close": 2.399, "volume": 261.41, "quote_volume": 626.87948, "trades": 34, "taker_buy_volume": 55.3, "taker_buy_quote": 132.6647}, {"ts": 1771681140000, "open": 2.397, "high": 2.402, "low": 2.397, "close": 2.399, "volume": 230.09, "quote_volume": 552.01195, "trades": 17, "taker_buy_volume": 49.46, "taker_buy_quote": 118.78367}, {"ts": 1771681200000, "open": 2.4, "high": 2.402, "low": 2.4, "close": 2.4, "volume": 356.15, "quote_volume": 854.79772, "trades": 25, "taker_buy_volume": 18.86, "taker_buy_quote": 45.30172}, {"ts": 1771681260000, "open": 2.4, "high": 2.401, "low": 2.396, "close": 2.396, "volume": 340.85, "quote_volume": 817.44457, "trades": 27, "taker_buy_volume": 49.96, "taker_buy_quote": 119.93699}, {"ts": 1771681320000, "open": 2.396, "high": 2.398, "low": 2.39, "close": 2.391, "volume": 339.04, "quote_volume": 811.62097, "trades": 35, "taker_buy_volume": 145.11, "taker_buy_quote": 347.40809}, {"ts": 1771681380000, "open": 2.392, "high": 2.392, "low": 2.387, "close": 2.387, "volume": 237.26, "quote_volume": 566.71929, "trades": 15, "taker_buy_volume": 47.19, "taker_buy_quote": 112.78238}, {"ts": 1771681440000, "open": 2.387, "high": 2.389, "low": 2.387, "close": 2.389, "volume": 123.53, "quote_volume": 294.87113, "trades": 9, "taker_buy_volume": 2.51, "taker_buy_quote": 5.99639}, {"ts": 1771681500000, "open": 2.389, "high": 2.389, "low": 2.388, "close": 2.388, "volume": 85.24, "quote_volume": 203.59918, "trades": 14, "taker_buy_volume": 24.43, "taker_buy_quote": 58.36327}, {"ts": 1771681560000, "open": 2.388, "high": 2.392, "low": 2.387, "close": 2.391, "volume": 60.36, "quote_volume": 144.27856, "trades": 11, "taker_buy_volume": 15.5, "taker_buy_quote": 37.076}, {"ts": 1771681620000, "open": 2.395, "high": 2.405, "low": 2.395, "close": 2.404, "volume": 796.72, "quote_volume": 1911.85147, "trades": 25, "taker_buy_volume": 681.19, "taker_buy_quote": 1634.11682}, {"ts": 1771681680000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 5.63, "quote_volume": 13.58519, "trades": 1, "taker_buy_volume": 5.63, "taker_buy_quote": 13.58519}, {"ts": 1771681920000, "open": 2.415, "high": 2.436, "low": 2.415, "close": 2.427, "volume": 3110.52, "quote_volume": 7553.93973, "trades": 80, "taker_buy_volume": 2797.4, "taker_buy_quote": 6793.08073}, {"ts": 1771681980000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 2.425, "high": 2.425, "low": 2.424, "close": 2.424, "volume": 169.1, "quote_volume": 410.05722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 2.427, "high": 2.43, "low": 2.427, "close": 2.43, "volume": 238.62, "quote_volume": 579.37696, "trades": 4, "taker_buy_volume": 238.62, "taker_buy_quote": 579.37696}, {"ts": 1771682160000, "open": 2.431, "high": 2.431, "low": 2.429, "close": 2.429, "volume": 77.03, "quote_volume": 187.19959, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 11.10967}, {"ts": 1771682220000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 15.91, "quote_volume": 38.70903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682520000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 128.07, "quote_volume": 311.2101, "trades": 3, "taker_buy_volume": 128.07, "taker_buy_quote": 311.2101}, {"ts": 1771682580000, "open": 2.431, "high": 2.433, "low": 2.43, "close": 2.433, "volume": 121.23, "quote_volume": 294.70569, "trades": 5, "taker_buy_volume": 30.34, "taker_buy_quote": 73.81722}, {"ts": 1771682640000, "open": 2.432, "high": 2.432, "low": 2.432, "close": 2.432, "volume": 2.47, "quote_volume": 6.00704, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 6.00704}, {"ts": 1771682700000, "open": 2.431, "high": 2.434, "low": 2.431, "close": 2.431, "volume": 691.69, "quote_volume": 1682.20461, "trades": 34, "taker_buy_volume": 565.52, "taker_buy_quote": 1375.26066}, {"ts": 1771682760000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 12.86, "quote_volume": 31.1855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 2.423, "high": 2.424, "low": 2.42, "close": 2.42, "volume": 1106.68, "quote_volume": 2681.24079, "trades": 20, "taker_buy_volume": 70.66, "taker_buy_quote": 171.16928}, {"ts": 1771682940000, "open": 2.421, "high": 2.421, "low": 2.419, "close": 2.419, "volume": 195.42, "quote_volume": 472.77882, "trades": 6, "taker_buy_volume": 28.92, "taker_buy_quote": 70.01532}, {"ts": 1771683000000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 2.418, "high": 2.418, "low": 2.417, "close": 2.417, "volume": 476.87, "quote_volume": 1152.87044, "trades": 7, "taker_buy_volume": 9.14, "taker_buy_quote": 22.09595}, {"ts": 1771683120000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 2.415, "high": 2.415, "low": 2.413, "close": 2.413, "volume": 248.52, "quote_volume": 599.70106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 271.78, "quote_volume": 654.71802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 4.57, "quote_volume": 10.99999, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99999}, {"ts": 1771683480000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 2.412, "high": 2.416, "low": 2.412, "close": 2.416, "volume": 83.13, "quote_volume": 200.69953, "trades": 9, "taker_buy_volume": 83.13, "taker_buy_quote": 200.69953}, {"ts": 1771683660000, "open": 2.412, "high": 2.417, "low": 2.412, "close": 2.417, "volume": 35.84, "quote_volume": 86.48926, "trades": 4, "taker_buy_volume": 35.84, "taker_buy_quote": 86.48926}, {"ts": 1771683720000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683780000, "open": 2.413, "high": 2.413, "low": 2.412, "close": 2.412, "volume": 44.59, "quote_volume": 107.57228, "trades": 5, "taker_buy_volume": 44.59, "taker_buy_quote": 107.57228}, {"ts": 1771683840000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 14.12, "quote_volume": 34.04789, "trades": 3, "taker_buy_volume": 14.12, "taker_buy_quote": 34.04789}, {"ts": 1771683960000, "open": 2.41, "high": 2.41, "low": 2.409, "close": 2.409, "volume": 40.91, "quote_volume": 98.57825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684020000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 24.33, "quote_volume": 58.56231, "trades": 1, "taker_buy_volume": 24.33, "taker_buy_quote": 58.56231}, {"ts": 1771684080000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 2.403, "high": 2.404, "low": 2.401, "close": 2.402, "volume": 54.19, "quote_volume": 130.21282, "trades": 6, "taker_buy_volume": 54.19, "taker_buy_quote": 130.21282}, {"ts": 1771684200000, "open": 2.399, "high": 2.402, "low": 2.399, "close": 2.402, "volume": 6.98, "quote_volume": 16.75522, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 8.1668}, {"ts": 1771684260000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 2.404, "high": 2.405, "low": 2.404, "close": 2.404, "volume": 65.49, "quote_volume": 157.49431, "trades": 4, "taker_buy_volume": 65.49, "taker_buy_quote": 157.49431}, {"ts": 1771684380000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684440000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 73.19, "quote_volume": 175.94876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 4.57, "quote_volume": 10.97714, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97714}, {"ts": 1771684560000, "open": 2.4, "high": 2.4, "low": 2.397, "close": 2.398, "volume": 51.48, "quote_volume": 123.50538, "trades": 7, "taker_buy_volume": 51.48, "taker_buy_quote": 123.50538}, {"ts": 1771684620000, "open": 2.398, "high": 2.413, "low": 2.398, "close": 2.405, "volume": 1168.35, "quote_volume": 2810.26576, "trades": 46, "taker_buy_volume": 961.33, "taker_buy_quote": 2311.48041}, {"ts": 1771684680000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 4.57, "quote_volume": 10.98628, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.98628}, {"ts": 1771684860000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 4.57, "quote_volume": 10.99542, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99542}, {"ts": 1771685160000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 2.403, "high": 2.406, "low": 2.403, "close": 2.406, "volume": 45.15, "quote_volume": 108.58074, "trades": 7, "taker_buy_volume": 45.15, "taker_buy_quote": 108.58074}, {"ts": 1771685340000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 47.07, "quote_volume": 113.25042, "trades": 7, "taker_buy_volume": 47.07, "taker_buy_quote": 113.25042}, {"ts": 1771685460000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 2.404, "high": 2.404, "low": 2.403, "close": 2.403, "volume": 28.38, "quote_volume": 68.21064, "trades": 3, "taker_buy_volume": 13.5, "taker_buy_quote": 32.454}, {"ts": 1771685700000, "open": 2.4, "high": 2.412, "low": 2.4, "close": 2.407, "volume": 579.6, "quote_volume": 1394.47468, "trades": 18, "taker_buy_volume": 528.82, "taker_buy_quote": 1272.22213}, {"ts": 1771685760000, "open": 2.408, "high": 2.429, "low": 2.408, "close": 2.426, "volume": 2897.67, "quote_volume": 7014.43511, "trades": 118, "taker_buy_volume": 2036.64, "taker_buy_quote": 4926.31979}, {"ts": 1771685820000, "open": 2.427, "high": 2.429, "low": 2.426, "close": 2.426, "volume": 733.9, "quote_volume": 1780.69458, "trades": 15, "taker_buy_volume": 73.9, "taker_buy_quote": 179.3553}, {"ts": 1771685880000, "open": 2.426, "high": 2.426, "low": 2.422, "close": 2.423, "volume": 1697.24, "quote_volume": 4115.5033, "trades": 9, "taker_buy_volume": 435.58, "taker_buy_quote": 1055.2571}, {"ts": 1771685940000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 2.422, "high": 2.422, "low": 2.417, "close": 2.417, "volume": 400.86, "quote_volume": 969.29232, "trades": 15, "taker_buy_volume": 73.9, "taker_buy_quote": 178.9858}, {"ts": 1771686060000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 2.412, "high": 2.412, "low": 2.409, "close": 2.411, "volume": 44.17, "quote_volume": 106.46839, "trades": 7, "taker_buy_volume": 44.17, "taker_buy_quote": 106.46839}, {"ts": 1771686180000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 4.57, "quote_volume": 11.0137, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.0137}, {"ts": 1771686240000, "open": 2.411, "high": 2.414, "low": 2.411, "close": 2.414, "volume": 9.14, "quote_volume": 22.05025, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.05025}, {"ts": 1771686300000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771686540000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 74.84, "quote_volume": 180.66376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 16.16, "quote_volume": 38.9456, "trades": 2, "taker_buy_volume": 16.16, "taker_buy_quote": 38.9456}, {"ts": 1771686960000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771687020000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 2.413, "high": 2.414, "low": 2.413, "close": 2.414, "volume": 73.9, "quote_volume": 178.39003, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.39003}, {"ts": 1771687320000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 2.418, "high": 2.42, "low": 2.418, "close": 2.42, "volume": 23.96, "quote_volume": 57.9583, "trades": 5, "taker_buy_volume": 23.96, "taker_buy_quote": 57.9583}, {"ts": 1771687440000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687680000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 4.57, "quote_volume": 11.00913, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00913}, {"ts": 1771687740000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 9.14, "quote_volume": 22.0274, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 22.0274}, {"ts": 1771687800000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.57, "quote_volume": 11.00456, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771687860000, "open": 2.409, "high": 2.41, "low": 2.409, "close": 2.41, "volume": 91.53, "quote_volume": 220.52044, "trades": 10, "taker_buy_volume": 91.53, "taker_buy_quote": 220.52044}, {"ts": 1771687920000, "open": 2.411, "high": 2.414, "low": 2.411, "close": 2.414, "volume": 28.27, "quote_volume": 68.17391, "trades": 4, "taker_buy_volume": 28.27, "taker_buy_quote": 68.17391}, {"ts": 1771687980000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771688040000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 2.417, "high": 2.418, "low": 2.417, "close": 2.418, "volume": 43.83, "quote_volume": 105.97637, "trades": 2, "taker_buy_volume": 43.83, "taker_buy_quote": 105.97637}, {"ts": 1771688160000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 3.51, "quote_volume": 8.48367, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 8.48367}, {"ts": 1771688220000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771688280000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 2.72, "quote_volume": 6.56608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 4.57, "quote_volume": 11.04112, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04112}, {"ts": 1771688400000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771688520000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.62, "quote_volume": 11.14344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 2.414, "high": 2.418, "low": 2.414, "close": 2.418, "volume": 78.88, "quote_volume": 190.43624, "trades": 12, "taker_buy_volume": 78.88, "taker_buy_quote": 190.43624}, {"ts": 1771688640000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 4.57, "quote_volume": 11.04112, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04112}, {"ts": 1771688700000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 12.15, "quote_volume": 29.36655, "trades": 1, "taker_buy_volume": 12.15, "taker_buy_quote": 29.36655}, {"ts": 1771688880000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 2.415, "high": 2.416, "low": 2.415, "close": 2.416, "volume": 173.9, "quote_volume": 420.03783, "trades": 12, "taker_buy_volume": 173.9, "taker_buy_quote": 420.03783}, {"ts": 1771689060000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 100.0, "quote_volume": 241.8, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 241.8}, {"ts": 1771689120000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 2.47, "quote_volume": 5.9774, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.9774}, {"ts": 1771689180000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 104.57, "quote_volume": 252.64112, "trades": 2, "taker_buy_volume": 104.57, "taker_buy_quote": 252.64112}, {"ts": 1771689480000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 98.42, "quote_volume": 237.6843, "trades": 2, "taker_buy_volume": 98.42, "taker_buy_quote": 237.6843}, {"ts": 1771689600000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 124.66, "quote_volume": 300.92924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689660000, "open": 2.413, "high": 2.414, "low": 2.411, "close": 2.414, "volume": 304.35, "quote_volume": 734.43076, "trades": 8, "taker_buy_volume": 292.77, "taker_buy_quote": 706.50478}, {"ts": 1771689720000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 2.413, "high": 2.414, "low": 2.41, "close": 2.414, "volume": 264.99, "quote_volume": 638.83484, "trades": 18, "taker_buy_volume": 264.99, "taker_buy_quote": 638.83484}, {"ts": 1771689840000, "open": 2.415, "high": 2.416, "low": 2.412, "close": 2.413, "volume": 67.11, "quote_volume": 162.0211, "trades": 5, "taker_buy_volume": 55.25, "taker_buy_quote": 133.41478}, {"ts": 1771689900000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 2.416, "high": 2.419, "low": 2.415, "close": 2.415, "volume": 526.55, "quote_volume": 1272.24632, "trades": 13, "taker_buy_volume": 13.71, "taker_buy_quote": 33.15078}, {"ts": 1771690020000, "open": 2.415, "high": 2.415, "low": 2.411, "close": 2.412, "volume": 79.06, "quote_volume": 190.71167, "trades": 10, "taker_buy_volume": 79.06, "taker_buy_quote": 190.71167}, {"ts": 1771690080000, "open": 2.414, "high": 2.416, "low": 2.414, "close": 2.416, "volume": 9.07, "quote_volume": 21.90398, "trades": 2, "taker_buy_volume": 9.07, "taker_buy_quote": 21.90398}, {"ts": 1771690140000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771690260000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771690380000, "open": 2.415, "high": 2.416, "low": 2.415, "close": 2.416, "volume": 69.33, "quote_volume": 167.48254, "trades": 10, "taker_buy_volume": 69.33, "taker_buy_quote": 167.48254}, {"ts": 1771690440000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771690500000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.57, "quote_volume": 11.02741, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02741}, {"ts": 1771690680000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.57, "quote_volume": 11.02741, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02741}, {"ts": 1771690740000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771690980000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 12.19, "quote_volume": 29.3779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 2.409, "high": 2.41, "low": 2.409, "close": 2.41, "volume": 11.09, "quote_volume": 26.72233, "trades": 3, "taker_buy_volume": 11.09, "taker_buy_quote": 26.72233}, {"ts": 1771691100000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 2.409, "high": 2.41, "low": 2.409, "close": 2.41, "volume": 26.25, "quote_volume": 63.25793, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00913}, {"ts": 1771691220000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771691280000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771691400000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771691460000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 23.12, "quote_volume": 55.76087, "trades": 4, "taker_buy_volume": 23.12, "taker_buy_quote": 55.76087}, {"ts": 1771691580000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.61, "quote_volume": 11.11932, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 11.11932}, {"ts": 1771691640000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771691880000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691940000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771692000000, "open": 2.412, "high": 2.417, "low": 2.412, "close": 2.417, "volume": 451.33, "quote_volume": 1090.2461, "trades": 12, "taker_buy_volume": 451.33, "taker_buy_quote": 1090.2461}, {"ts": 1771692060000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 9.02, "quote_volume": 21.7833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771692180000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 4.57, "quote_volume": 11.00913, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00913}, {"ts": 1771692300000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 4.57, "quote_volume": 11.00913, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00913}, {"ts": 1771692480000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 2.41, "high": 2.41, "low": 2.407, "close": 2.407, "volume": 176.64, "quote_volume": 425.48238, "trades": 7, "taker_buy_volume": 9.14, "taker_buy_quote": 21.99998}, {"ts": 1771692600000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 73.9, "quote_volume": 177.8773, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 177.8773}, {"ts": 1771692900000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 4.57, "quote_volume": 10.99542, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99542}, {"ts": 1771692960000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.57, "quote_volume": 11.00456, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771693200000, "open": 2.409, "high": 2.409, "low": 2.408, "close": 2.408, "volume": 19.56, "quote_volume": 47.11547, "trades": 3, "taker_buy_volume": 9.14, "taker_buy_quote": 22.01369}, {"ts": 1771693260000, "open": 2.41, "high": 2.411, "low": 2.41, "close": 2.411, "volume": 88.9, "quote_volume": 214.25357, "trades": 12, "taker_buy_volume": 73.9, "taker_buy_quote": 178.10357}, {"ts": 1771693320000, "open": 2.415, "high": 2.419, "low": 2.415, "close": 2.418, "volume": 755.1, "quote_volume": 1825.74369, "trades": 20, "taker_buy_volume": 662.17, "taker_buy_quote": 1601.09485}, {"ts": 1771693380000, "open": 2.418, "high": 2.418, "low": 2.412, "close": 2.412, "volume": 24.71, "quote_volume": 59.72136, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771693440000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 2.412, "high": 2.418, "low": 2.412, "close": 2.418, "volume": 13.71, "quote_volume": 33.10508, "trades": 3, "taker_buy_volume": 13.71, "taker_buy_quote": 33.10508}, {"ts": 1771693560000, "open": 2.421, "high": 2.425, "low": 2.417, "close": 2.417, "volume": 591.05, "quote_volume": 1429.77875, "trades": 8, "taker_buy_volume": 143.71, "taker_buy_quote": 347.95499}, {"ts": 1771693620000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 4.57, "quote_volume": 11.04112, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04112}, {"ts": 1771693740000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 4.57, "quote_volume": 11.04569, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04569}, {"ts": 1771693860000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 44.5, "quote_volume": 107.601, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 107.601}, {"ts": 1771693920000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 2.418, "high": 2.418, "low": 2.416, "close": 2.416, "volume": 303.39, "quote_volume": 733.3178, "trades": 24, "taker_buy_volume": 139.61, "taker_buy_quote": 337.29776}, {"ts": 1771694100000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 18.9, "quote_volume": 45.6813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 73.9, "quote_volume": 178.5424, "trades": 14, "taker_buy_volume": 73.9, "taker_buy_quote": 178.5424}, {"ts": 1771694280000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 2.416, "high": 2.417, "low": 2.416, "close": 2.417, "volume": 87.64, "quote_volume": 211.82131, "trades": 12, "taker_buy_volume": 87.64, "taker_buy_quote": 211.82131}, {"ts": 1771694460000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 30.6, "quote_volume": 73.9908, "trades": 4, "taker_buy_volume": 30.6, "taker_buy_quote": 73.9908}, {"ts": 1771694520000, "open": 2.415, "high": 2.417, "low": 2.415, "close": 2.416, "volume": 38.27, "quote_volume": 92.48488, "trades": 3, "taker_buy_volume": 38.27, "taker_buy_quote": 92.48488}, {"ts": 1771694580000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 73.9, "quote_volume": 178.4685, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.4685}, {"ts": 1771694940000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 23.85, "quote_volume": 57.55005, "trades": 1, "taker_buy_volume": 23.85, "taker_buy_quote": 57.55005}, {"ts": 1771695180000, "open": 2.413, "high": 2.415, "low": 2.413, "close": 2.415, "volume": 106.4, "quote_volume": 256.90693, "trades": 4, "taker_buy_volume": 106.4, "taker_buy_quote": 256.90693}, {"ts": 1771695240000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 2.414, "high": 2.415, "low": 2.414, "close": 2.415, "volume": 11.88, "quote_volume": 28.68563, "trades": 2, "taker_buy_volume": 11.88, "taker_buy_quote": 28.68563}, {"ts": 1771695360000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695420000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 41.09, "quote_volume": 99.27344, "trades": 6, "taker_buy_volume": 41.09, "taker_buy_quote": 99.27344}, {"ts": 1771695540000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695600000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 4.57, "quote_volume": 11.04569, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04569}, {"ts": 1771695780000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 2.418, "high": 2.419, "low": 2.418, "close": 2.418, "volume": 83.74, "quote_volume": 202.50144, "trades": 10, "taker_buy_volume": 59.37, "taker_buy_quote": 143.55666}, {"ts": 1771695900000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695960000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696020000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 2.415, "high": 2.415, "low": 2.413, "close": 2.414, "volume": 151.35, "quote_volume": 365.34749, "trades": 20, "taker_buy_volume": 68.92, "taker_buy_quote": 166.37288}, {"ts": 1771696260000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 4.57, "quote_volume": 11.04569, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04569}, {"ts": 1771696500000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696740000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 80.41, "quote_volume": 194.19015, "trades": 12, "taker_buy_volume": 73.9, "taker_buy_quote": 178.4685}, {"ts": 1771696860000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 73.9, "quote_volume": 178.3946, "trades": 13, "taker_buy_volume": 73.9, "taker_buy_quote": 178.3946}, {"ts": 1771696920000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 163.63, "quote_volume": 395.49371, "trades": 1, "taker_buy_volume": 163.63, "taker_buy_quote": 395.49371}, {"ts": 1771696980000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771697160000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 73.9, "quote_volume": 178.4685, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.4685}, {"ts": 1771697220000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.57, "quote_volume": 11.02741, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02741}, {"ts": 1771697280000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697760000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 73.9, "quote_volume": 178.2468, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.2468}, {"ts": 1771698000000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 39.93, "quote_volume": 96.35109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771698120000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 3.79, "quote_volume": 9.14906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 73.9, "quote_volume": 178.099, "trades": 12, "taker_buy_volume": 73.9, "taker_buy_quote": 178.099}, {"ts": 1771698600000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 36.81, "quote_volume": 88.78572, "trades": 7, "taker_buy_volume": 36.81, "taker_buy_quote": 88.78572}, {"ts": 1771698900000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 22.69, "quote_volume": 54.75097, "trades": 4, "taker_buy_volume": 22.69, "taker_buy_quote": 54.75097}, {"ts": 1771698960000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 73.9, "quote_volume": 178.3207, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.3207}, {"ts": 1771699500000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 2.416, "high": 2.417, "low": 2.416, "close": 2.417, "volume": 118.78, "quote_volume": 286.99784, "trades": 5, "taker_buy_volume": 93.42, "taker_buy_quote": 225.70272}, {"ts": 1771699620000, "open": 2.417, "high": 2.418, "low": 2.417, "close": 2.418, "volume": 51.21, "quote_volume": 123.82121, "trades": 7, "taker_buy_volume": 51.21, "taker_buy_quote": 123.82121}, {"ts": 1771699680000, "open": 2.418, "high": 2.418, "low": 2.417, "close": 2.417, "volume": 96.26, "quote_volume": 232.72784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699800000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771699980000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771700400000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700460000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.57, "quote_volume": 11.02741, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02741}, {"ts": 1771700520000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.57, "quote_volume": 11.03655, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771700640000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 4.57, "quote_volume": 11.04112, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.04112}, {"ts": 1771701120000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 2.416, "high": 2.416, "low": 2.416, "close": 2.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 73.9, "quote_volume": 178.3207, "trades": 12, "taker_buy_volume": 73.9, "taker_buy_quote": 178.3207}, {"ts": 1771701420000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771701540000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 73.9, "quote_volume": 178.2468, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.2468}, {"ts": 1771702080000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 24.05, "quote_volume": 58.0086, "trades": 2, "taker_buy_volume": 24.05, "taker_buy_quote": 58.0086}, {"ts": 1771702260000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 99.68, "quote_volume": 240.2288, "trades": 12, "taker_buy_volume": 99.68, "taker_buy_quote": 240.2288}, {"ts": 1771702620000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771702740000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771702980000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 60.09, "quote_volume": 144.75681, "trades": 10, "taker_buy_volume": 60.09, "taker_buy_quote": 144.75681}, {"ts": 1771703340000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703520000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 12.77, "quote_volume": 30.76293, "trades": 3, "taker_buy_volume": 12.77, "taker_buy_quote": 30.76293}, {"ts": 1771703580000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 73.9, "quote_volume": 177.8773, "trades": 12, "taker_buy_volume": 73.9, "taker_buy_quote": 177.8773}, {"ts": 1771703820000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.57, "quote_volume": 11.00456, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771704120000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 73.9, "quote_volume": 178.0251, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.0251}, {"ts": 1771704180000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 32.12, "quote_volume": 77.44132, "trades": 5, "taker_buy_volume": 32.12, "taker_buy_quote": 77.44132}, {"ts": 1771704240000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 14.14, "quote_volume": 34.11982, "trades": 3, "taker_buy_volume": 14.14, "taker_buy_quote": 34.11982}, {"ts": 1771704300000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 9.48, "quote_volume": 22.86119, "trades": 2, "taker_buy_volume": 9.48, "taker_buy_quote": 22.86119}, {"ts": 1771704420000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 30.63, "quote_volume": 73.94082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 2.415, "high": 2.415, "low": 2.411, "close": 2.411, "volume": 418.72, "quote_volume": 1011.04876, "trades": 16, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03655}, {"ts": 1771704600000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 28.06, "quote_volume": 67.65266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 18.82, "quote_volume": 45.37502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 2.411, "high": 2.411, "low": 2.41, "close": 2.41, "volume": 26.0, "quote_volume": 62.6793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 2.411, "high": 2.414, "low": 2.411, "close": 2.411, "volume": 68.94, "quote_volume": 166.32006, "trades": 5, "taker_buy_volume": 43.91, "taker_buy_quote": 105.97273}, {"ts": 1771704840000, "open": 2.41, "high": 2.41, "low": 2.409, "close": 2.409, "volume": 28.35, "quote_volume": 68.31397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 25.36, "quote_volume": 61.09224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 2.41, "high": 2.414, "low": 2.41, "close": 2.414, "volume": 177.69, "quote_volume": 428.91624, "trades": 4, "taker_buy_volume": 177.69, "taker_buy_quote": 428.91624}, {"ts": 1771705080000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 2.409, "high": 2.425, "low": 2.409, "close": 2.414, "volume": 697.59, "quote_volume": 1685.9949, "trades": 28, "taker_buy_volume": 246.16, "taker_buy_quote": 594.99367}, {"ts": 1771705200000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 2.413, "high": 2.414, "low": 2.413, "close": 2.414, "volume": 242.17, "quote_volume": 584.42918, "trades": 4, "taker_buy_volume": 169.2, "taker_buy_quote": 408.2796}, {"ts": 1771705620000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 4.57, "quote_volume": 11.02284, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771705980000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.47, "quote_volume": 10.78611, "trades": 1, "taker_buy_volume": 4.47, "taker_buy_quote": 10.78611}, {"ts": 1771706160000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 18.95, "quote_volume": 45.6316, "trades": 1, "taker_buy_volume": 18.95, "taker_buy_quote": 45.6316}, {"ts": 1771706280000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.57, "quote_volume": 11.00456, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771706340000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 4.57, "quote_volume": 11.00913, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00913}, {"ts": 1771706400000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.15, "quote_volume": 10.00565, "trades": 1, "taker_buy_volume": 4.15, "taker_buy_quote": 10.00565}, {"ts": 1771706460000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 2.407, "high": 2.408, "low": 2.407, "close": 2.408, "volume": 68.92, "quote_volume": 165.89501, "trades": 10, "taker_buy_volume": 68.92, "taker_buy_quote": 165.89501}, {"ts": 1771706760000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.57, "quote_volume": 11.00456, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771707000000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707060000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 74.53, "quote_volume": 179.46824, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707240000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 168.18, "quote_volume": 404.97744, "trades": 3, "taker_buy_volume": 4.57, "taker_buy_quote": 11.00456}, {"ts": 1771707360000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 4.57, "quote_volume": 10.99999, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99999}, {"ts": 1771707420000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 4.57, "quote_volume": 10.99999, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99999}, {"ts": 1771707480000, "open": 2.407, "high": 2.407, "low": 2.405, "close": 2.405, "volume": 9.14, "quote_volume": 21.99084, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.99084}, {"ts": 1771707540000, "open": 2.406, "high": 2.406, "low": 2.401, "close": 2.403, "volume": 176.6, "quote_volume": 424.29431, "trades": 20, "taker_buy_volume": 59.35, "taker_buy_quote": 142.60225}, {"ts": 1771707600000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 72.22, "quote_volume": 173.61688, "trades": 5, "taker_buy_volume": 39.26, "taker_buy_quote": 94.38104}, {"ts": 1771707660000, "open": 2.404, "high": 2.404, "low": 2.403, "close": 2.403, "volume": 9.14, "quote_volume": 21.96799, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.96799}, {"ts": 1771707720000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 2.403, "high": 2.403, "low": 2.402, "close": 2.403, "volume": 26.19, "quote_volume": 62.93, "trades": 5, "taker_buy_volume": 26.19, "taker_buy_quote": 62.93}, {"ts": 1771707840000, "open": 2.403, "high": 2.405, "low": 2.403, "close": 2.405, "volume": 13.7, "quote_volume": 32.9348, "trades": 3, "taker_buy_volume": 13.7, "taker_buy_quote": 32.9348}, {"ts": 1771707900000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 2.404, "high": 2.404, "low": 2.402, "close": 2.402, "volume": 4.43, "quote_volume": 10.6453, "trades": 2, "taker_buy_volume": 2.22, "taker_buy_quote": 5.33688}, {"ts": 1771708140000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 4.57, "quote_volume": 10.98628, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.98628}, {"ts": 1771708200000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708260000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 4.57, "quote_volume": 10.97257, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97257}, {"ts": 1771708380000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 4.57, "quote_volume": 10.97257, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97257}, {"ts": 1771708560000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 66.69, "quote_volume": 160.25607, "trades": 2, "taker_buy_volume": 66.69, "taker_buy_quote": 160.25607}, {"ts": 1771708800000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 4.57, "quote_volume": 10.98628, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.98628}, {"ts": 1771709100000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 4.57, "quote_volume": 10.99085, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99085}, {"ts": 1771709220000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 2.406, "high": 2.408, "low": 2.406, "close": 2.408, "volume": 18.28, "quote_volume": 44.0091, "trades": 4, "taker_buy_volume": 18.28, "taker_buy_quote": 44.0091}, {"ts": 1771709460000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771710180000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.83, "quote_volume": 11.65479, "trades": 1, "taker_buy_volume": 4.83, "taker_buy_quote": 11.65479}, {"ts": 1771710240000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 4.14, "quote_volume": 9.9774, "trades": 1, "taker_buy_volume": 4.14, "taker_buy_quote": 9.9774}, {"ts": 1771710360000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771710480000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 67.92, "quote_volume": 163.61928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 2.409, "high": 2.412, "low": 2.409, "close": 2.411, "volume": 130.33, "quote_volume": 314.01577, "trades": 9, "taker_buy_volume": 130.33, "taker_buy_quote": 314.01577}, {"ts": 1771710780000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 101.57, "quote_volume": 244.7837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 5.22, "quote_volume": 12.59064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 7.02, "quote_volume": 16.92522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 73.9, "quote_volume": 178.2468, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 178.2468}, {"ts": 1771711260000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 5.38, "quote_volume": 12.98194, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 12.98194}, {"ts": 1771711320000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 17.0, "quote_volume": 41.004, "trades": 2, "taker_buy_volume": 17.0, "taker_buy_quote": 41.004}, {"ts": 1771711380000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771711440000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 4.57, "quote_volume": 11.03198, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.03198}, {"ts": 1771711500000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 2.412, "high": 2.412, "low": 2.41, "close": 2.41, "volume": 8.57, "quote_volume": 20.66436, "trades": 2, "taker_buy_volume": 5.33, "taker_buy_quote": 12.85596}, {"ts": 1771711620000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 4.57, "quote_volume": 11.0137, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.0137}, {"ts": 1771711860000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 2.07, "quote_volume": 4.98663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712040000, "open": 2.409, "high": 2.41, "low": 2.409, "close": 2.41, "volume": 75.97, "quote_volume": 183.08106, "trades": 13, "taker_buy_volume": 73.9, "taker_buy_quote": 178.09443}, {"ts": 1771712100000, "open": 2.413, "high": 2.415, "low": 2.413, "close": 2.415, "volume": 12.4, "quote_volume": 29.92946, "trades": 4, "taker_buy_volume": 4.13, "taker_buy_quote": 9.97395}, {"ts": 1771712160000, "open": 2.415, "high": 2.416, "low": 2.412, "close": 2.414, "volume": 12.85, "quote_volume": 31.01618, "trades": 7, "taker_buy_volume": 6.64, "taker_buy_quote": 16.03352}, {"ts": 1771712220000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.43, "quote_volume": 1.03802, "trades": 1, "taker_buy_volume": 0.43, "taker_buy_quote": 1.03802}, {"ts": 1771712280000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 9.06, "quote_volume": 21.87084, "trades": 2, "taker_buy_volume": 9.06, "taker_buy_quote": 21.87084}, {"ts": 1771712460000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 6.96, "quote_volume": 16.78752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 2.411, "high": 2.412, "low": 2.411, "close": 2.412, "volume": 22.83, "quote_volume": 55.06139, "trades": 2, "taker_buy_volume": 22.83, "taker_buy_quote": 55.06139}, {"ts": 1771713660000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713840000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 25.43, "quote_volume": 61.38802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 2.414, "high": 2.414, "low": 2.414, "close": 2.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 8.29, "quote_volume": 20.00377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 2.408, "high": 2.412, "low": 2.408, "close": 2.412, "volume": 54.84, "quote_volume": 132.19641, "trades": 13, "taker_buy_volume": 54.84, "taker_buy_quote": 132.19641}, {"ts": 1771714980000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715220000, "open": 2.407, "high": 2.408, "low": 2.407, "close": 2.408, "volume": 21.94, "quote_volume": 52.82695, "trades": 4, "taker_buy_volume": 21.94, "taker_buy_quote": 52.82695}, {"ts": 1771715280000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 24.03, "quote_volume": 57.88827, "trades": 1, "taker_buy_volume": 24.03, "taker_buy_quote": 57.88827}, {"ts": 1771715460000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771715520000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 17.76, "quote_volume": 42.81936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 2.07, "quote_volume": 4.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 4.57, "quote_volume": 11.01827, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.01827}, {"ts": 1771716060000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 4.57, "quote_volume": 11.02741, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02741}, {"ts": 1771716240000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 2.412, "high": 2.412, "low": 2.408, "close": 2.408, "volume": 765.36, "quote_volume": 1843.21882, "trades": 6, "taker_buy_volume": 4.57, "taker_buy_quote": 11.02284}, {"ts": 1771716360000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716420000, "open": 2.407, "high": 2.411, "low": 2.407, "close": 2.411, "volume": 695.51, "quote_volume": 1674.23384, "trades": 6, "taker_buy_volume": 695.51, "taker_buy_quote": 1674.23384}, {"ts": 1771716480000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 5.24, "quote_volume": 12.62316, "trades": 1, "taker_buy_volume": 5.24, "taker_buy_quote": 12.62316}, {"ts": 1771716780000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 4.86, "quote_volume": 11.70288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 4.14, "quote_volume": 9.97326, "trades": 1, "taker_buy_volume": 4.14, "taker_buy_quote": 9.97326}, {"ts": 1771717140000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 3.03, "quote_volume": 7.29321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 17.02, "quote_volume": 40.9331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 17.46, "quote_volume": 41.97384, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 41.97384}, {"ts": 1771717560000, "open": 2.403, "high": 2.404, "low": 2.402, "close": 2.404, "volume": 29.18, "quote_volume": 70.12469, "trades": 3, "taker_buy_volume": 29.18, "taker_buy_quote": 70.12469}, {"ts": 1771717620000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717920000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 2.403, "high": 2.405, "low": 2.401, "close": 2.405, "volume": 274.84, "quote_volume": 660.25797, "trades": 27, "taker_buy_volume": 41.65, "taker_buy_quote": 100.13493}, {"ts": 1771718040000, "open": 2.403, "high": 2.406, "low": 2.401, "close": 2.405, "volume": 649.23, "quote_volume": 1559.84886, "trades": 66, "taker_buy_volume": 127.03, "taker_buy_quote": 305.49971}, {"ts": 1771718100000, "open": 2.403, "high": 2.405, "low": 2.401, "close": 2.404, "volume": 358.0, "quote_volume": 860.00279, "trades": 42, "taker_buy_volume": 71.09, "taker_buy_quote": 170.92832}, {"ts": 1771718160000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 17.45, "quote_volume": 41.93235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 2.405, "high": 2.409, "low": 2.405, "close": 2.409, "volume": 390.85, "quote_volume": 940.62996, "trades": 9, "taker_buy_volume": 390.85, "taker_buy_quote": 940.62996}, {"ts": 1771718400000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 2.9, "quote_volume": 6.9832, "trades": 2, "taker_buy_volume": 2.9, "taker_buy_quote": 6.9832}, {"ts": 1771718460000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 34.39, "quote_volume": 82.60478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718520000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718580000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718640000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 4.57, "quote_volume": 10.98628, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.98628}, {"ts": 1771718700000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 2.396, "high": 2.397, "low": 2.395, "close": 2.396, "volume": 313.47, "quote_volume": 750.89237, "trades": 8, "taker_buy_volume": 48.27, "taker_buy_quote": 115.67665}, {"ts": 1771718880000, "open": 2.396, "high": 2.398, "low": 2.396, "close": 2.398, "volume": 198.22, "quote_volume": 475.17707, "trades": 11, "taker_buy_volume": 198.22, "taker_buy_quote": 475.17707}, {"ts": 1771718940000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 4.57, "quote_volume": 10.95429, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.95429}, {"ts": 1771719000000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 2.396, "high": 2.396, "low": 2.393, "close": 2.393, "volume": 390.46, "quote_volume": 934.81059, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 13.78, "quote_volume": 32.98932, "trades": 1, "taker_buy_volume": 13.78, "taker_buy_quote": 32.98932}, {"ts": 1771719240000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 23.21, "quote_volume": 55.54153, "trades": 2, "taker_buy_volume": 23.21, "taker_buy_quote": 55.54153}, {"ts": 1771719300000, "open": 2.391, "high": 2.41, "low": 2.391, "close": 2.408, "volume": 989.66, "quote_volume": 2374.60443, "trades": 35, "taker_buy_volume": 677.13, "taker_buy_quote": 1623.43672}, {"ts": 1771719360000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719420000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 43.18, "quote_volume": 103.93426, "trades": 14, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99999}, {"ts": 1771719540000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 25.78, "quote_volume": 62.05246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719720000, "open": 2.406, "high": 2.407, "low": 2.406, "close": 2.407, "volume": 207.56, "quote_volume": 499.39226, "trades": 2, "taker_buy_volume": 2.9, "taker_buy_quote": 6.9803}, {"ts": 1771719780000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 4.57, "quote_volume": 10.99085, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.99085}, {"ts": 1771719960000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720020000, "open": 2.405, "high": 2.405, "low": 2.403, "close": 2.403, "volume": 93.8, "quote_volume": 225.48606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720080000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 4.57, "quote_volume": 10.97714, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97714}, {"ts": 1771720140000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 4.57, "quote_volume": 10.968, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.968}, {"ts": 1771720500000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 4.57, "quote_volume": 10.97257, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97257}, {"ts": 1771720620000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 2.4, "high": 2.4, "low": 2.398, "close": 2.398, "volume": 89.77, "quote_volume": 215.31314, "trades": 4, "taker_buy_volume": 4.19, "taker_buy_quote": 10.056}, {"ts": 1771720740000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 4.57, "quote_volume": 10.96343, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.96343}, {"ts": 1771720860000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 23.05, "quote_volume": 55.2278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721220000, "open": 2.395, "high": 2.396, "low": 2.395, "close": 2.396, "volume": 25.39, "quote_volume": 60.82089, "trades": 3, "taker_buy_volume": 25.39, "taker_buy_quote": 60.82089}, {"ts": 1771721280000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 4.57, "quote_volume": 10.94515, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.94515}, {"ts": 1771721520000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721580000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721640000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721700000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 4.57, "quote_volume": 10.96343, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.96343}, {"ts": 1771721760000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 85.78, "quote_volume": 205.78622, "trades": 3, "taker_buy_volume": 85.78, "taker_buy_quote": 205.78622}, {"ts": 1771721940000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 19.85, "quote_volume": 47.6797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 112.59, "quote_volume": 270.10341, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 2.397, "high": 2.399, "low": 2.396, "close": 2.399, "volume": 99.35, "quote_volume": 238.08332, "trades": 16, "taker_buy_volume": 83.45, "taker_buy_quote": 199.97102}, {"ts": 1771722360000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 36.79, "quote_volume": 88.18563, "trades": 6, "taker_buy_volume": 36.79, "taker_buy_quote": 88.18563}, {"ts": 1771722420000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 4.57, "quote_volume": 10.94972, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.94972}, {"ts": 1771722600000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 2.395, "high": 2.408, "low": 2.395, "close": 2.403, "volume": 962.0, "quote_volume": 2312.33798, "trades": 50, "taker_buy_volume": 675.52, "taker_buy_quote": 1623.57774}, {"ts": 1771722780000, "open": 2.404, "high": 2.406, "low": 2.404, "close": 2.406, "volume": 73.38, "quote_volume": 176.54382, "trades": 4, "taker_buy_volume": 69.15, "taker_buy_quote": 166.3749}, {"ts": 1771722840000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 2.402, "high": 2.408, "low": 2.402, "close": 2.408, "volume": 85.19, "quote_volume": 204.9397, "trades": 21, "taker_buy_volume": 85.19, "taker_buy_quote": 204.9397}, {"ts": 1771723080000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 2.401, "high": 2.402, "low": 2.401, "close": 2.402, "volume": 49.93, "quote_volume": 119.92729, "trades": 8, "taker_buy_volume": 49.93, "taker_buy_quote": 119.92729}, {"ts": 1771723380000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 4.57, "quote_volume": 10.97714, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97714}, {"ts": 1771723440000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 4.57, "quote_volume": 10.97714, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.97714}, {"ts": 1771723620000, "open": 2.403, "high": 2.407, "low": 2.403, "close": 2.406, "volume": 257.33, "quote_volume": 618.9048, "trades": 10, "taker_buy_volume": 188.22, "taker_buy_quote": 452.59321}, {"ts": 1771723680000, "open": 2.406, "high": 2.406, "low": 2.404, "close": 2.404, "volume": 475.86, "quote_volume": 1144.66929, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 2.406, "high": 2.406, "low": 2.405, "close": 2.405, "volume": 169.68, "quote_volume": 408.08497, "trades": 14, "taker_buy_volume": 169.68, "taker_buy_quote": 408.08497}, {"ts": 1771723860000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 2.395, "high": 2.395, "low": 2.391, "close": 2.393, "volume": 244.81, "quote_volume": 586.00915, "trades": 32, "taker_buy_volume": 90.37, "taker_buy_quote": 216.25541}, {"ts": 1771724460000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 4.57, "quote_volume": 10.96343, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.96343}, {"ts": 1771724520000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 9.14, "quote_volume": 21.89944, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 21.89944}, {"ts": 1771724820000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 5.0, "quote_volume": 11.99, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 11.99}, {"ts": 1771724880000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 4.57, "quote_volume": 10.95429, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.95429}, {"ts": 1771725120000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 4.57, "quote_volume": 10.95886, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.95886}, {"ts": 1771725180000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 2.397, "high": 2.397, "low": 2.393, "close": 2.393, "volume": 617.14, "quote_volume": 1477.75371, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 2.392, "high": 2.392, "low": 2.391, "close": 2.391, "volume": 53.36, "quote_volume": 127.63255, "trades": 12, "taker_buy_volume": 4.57, "taker_buy_quote": 10.92687}, {"ts": 1771725720000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 4.57, "quote_volume": 10.94058, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.94058}, {"ts": 1771725840000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725960000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 4.57, "quote_volume": 10.92687, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 10.92687}, {"ts": 1771726020000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 72.24, "quote_volume": 172.79808, "trades": 3, "taker_buy_volume": 72.24, "taker_buy_quote": 172.79808}, {"ts": 1771726080000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 4.57, "quote_volume": 10.94058, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.94058}, {"ts": 1771726200000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 2.393, "high": 2.397, "low": 2.393, "close": 2.397, "volume": 54.37, "quote_volume": 130.25537, "trades": 12, "taker_buy_volume": 54.37, "taker_buy_quote": 130.25537}, {"ts": 1771726380000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 4.57, "quote_volume": 10.93144, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.93144}, {"ts": 1771726620000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 112.99, "quote_volume": 270.15909, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 2.391, "high": 2.392, "low": 2.391, "close": 2.392, "volume": 13.59, "quote_volume": 32.50271, "trades": 2, "taker_buy_volume": 13.59, "taker_buy_quote": 32.50271}, {"ts": 1771726860000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 4.57, "quote_volume": 10.92687, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.92687}, {"ts": 1771726920000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 2.387, "high": 2.387, "low": 2.383, "close": 2.387, "volume": 821.2, "quote_volume": 1958.41091, "trades": 37, "taker_buy_volume": 135.79, "taker_buy_quote": 323.96389}, {"ts": 1771727040000, "open": 2.383, "high": 2.384, "low": 2.383, "close": 2.384, "volume": 56.78, "quote_volume": 135.34215, "trades": 6, "taker_buy_volume": 39.98, "taker_buy_quote": 95.30775}, {"ts": 1771727100000, "open": 2.381, "high": 2.385, "low": 2.381, "close": 2.384, "volume": 263.45, "quote_volume": 627.89977, "trades": 13, "taker_buy_volume": 248.35, "taker_buy_quote": 591.94667}, {"ts": 1771727160000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727220000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727460000, "open": 2.382, "high": 2.383, "low": 2.382, "close": 2.383, "volume": 22.26, "quote_volume": 53.04101, "trades": 2, "taker_buy_volume": 22.26, "taker_buy_quote": 53.04101}, {"ts": 1771727520000, "open": 2.383, "high": 2.384, "low": 2.38, "close": 2.38, "volume": 583.89, "quote_volume": 1391.67589, "trades": 10, "taker_buy_volume": 84.5, "taker_buy_quote": 201.42939}, {"ts": 1771727580000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 4.57, "quote_volume": 10.88574, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.88574}, {"ts": 1771727640000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 2.379, "high": 2.38, "low": 2.379, "close": 2.38, "volume": 149.87, "quote_volume": 356.54076, "trades": 16, "taker_buy_volume": 36.33, "taker_buy_quote": 86.4291}, {"ts": 1771727760000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727820000, "open": 2.379, "high": 2.384, "low": 2.379, "close": 2.384, "volume": 338.75, "quote_volume": 806.67605, "trades": 8, "taker_buy_volume": 338.75, "taker_buy_quote": 806.67605}, {"ts": 1771727880000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 35.06, "quote_volume": 83.6181, "trades": 6, "taker_buy_volume": 35.06, "taker_buy_quote": 83.6181}, {"ts": 1771727940000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 90.37, "quote_volume": 215.35171, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 2.381, "high": 2.382, "low": 2.381, "close": 2.382, "volume": 15.35, "quote_volume": 36.55913, "trades": 2, "taker_buy_volume": 15.35, "taker_buy_quote": 36.55913}, {"ts": 1771728180000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 4.57, "quote_volume": 10.8766, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.8766}, {"ts": 1771728240000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 4.57, "quote_volume": 10.88117, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.88117}, {"ts": 1771728480000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 19.41, "quote_volume": 46.23462, "trades": 1, "taker_buy_volume": 19.41, "taker_buy_quote": 46.23462}, {"ts": 1771728540000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 5.99, "quote_volume": 14.26219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 25.41, "quote_volume": 60.45039, "trades": 5, "taker_buy_volume": 25.41, "taker_buy_quote": 60.45039}, {"ts": 1771728660000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 76.43, "quote_volume": 181.75054, "trades": 13, "taker_buy_volume": 73.9, "taker_buy_quote": 175.7342}, {"ts": 1771728780000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 2.379, "high": 2.38, "low": 2.376, "close": 2.38, "volume": 229.63, "quote_volume": 545.96012, "trades": 21, "taker_buy_volume": 124.24, "taker_buy_quote": 295.37287}, {"ts": 1771728900000, "open": 2.38, "high": 2.384, "low": 2.38, "close": 2.381, "volume": 586.91, "quote_volume": 1396.96092, "trades": 21, "taker_buy_volume": 481.91, "taker_buy_quote": 1146.95592}, {"ts": 1771728960000, "open": 2.381, "high": 2.382, "low": 2.381, "close": 2.382, "volume": 14.3, "quote_volume": 34.05803, "trades": 2, "taker_buy_volume": 14.3, "taker_buy_quote": 34.05803}, {"ts": 1771729020000, "open": 2.378, "high": 2.38, "low": 2.378, "close": 2.379, "volume": 161.6, "quote_volume": 384.36035, "trades": 15, "taker_buy_volume": 50.69, "taker_buy_quote": 120.61637}, {"ts": 1771729080000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 29.48, "quote_volume": 70.07396, "trades": 1, "taker_buy_volume": 29.48, "taker_buy_quote": 70.07396}, {"ts": 1771729260000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729380000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 2.53, "quote_volume": 6.01128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 4.57, "quote_volume": 10.86289, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.86289}, {"ts": 1771729560000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 2.377, "high": 2.392, "low": 2.377, "close": 2.392, "volume": 918.92, "quote_volume": 2191.4051, "trades": 39, "taker_buy_volume": 916.32, "taker_buy_quote": 2185.2171}, {"ts": 1771729740000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 195.17, "quote_volume": 466.06596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 4.99, "quote_volume": 11.89616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 4.57, "quote_volume": 10.90859, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.90859}, {"ts": 1771729980000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 106.35, "quote_volume": 253.9638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 4.57, "quote_volume": 10.88574, "trades": 1, "taker_buy_volume": 4.57, "taker_buy_quote": 10.88574}, {"ts": 1771730280000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 17.85, "quote_volume": 42.5187, "trades": 1, "taker_buy_volume": 17.85, "taker_buy_quote": 42.5187}, {"ts": 1771730340000, "open": 2.378, "high": 2.379, "low": 2.377, "close": 2.378, "volume": 262.09, "quote_volume": 623.28549, "trades": 27, "taker_buy_volume": 76.34, "taker_buy_quote": 181.60829}, {"ts": 1771730400000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 134.7, "quote_volume": 320.1819, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730580000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730640000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 2.378, "high": 2.378, "low": 2.378, "close": 2.378, "volume": 234.95, "quote_volume": 558.7111, "trades": 11, "taker_buy_volume": 234.95, "taker_buy_quote": 558.7111}, {"ts": 1771730880000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 4.98, "quote_volume": 11.85738, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 11.85738}, {"ts": 1771730940000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 4.35, "quote_volume": 10.3617, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 10.3617}, {"ts": 1771731000000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 2.382, "high": 2.382, "low": 2.382, "close": 2.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 41.66, "quote_volume": 99.27578, "trades": 5, "taker_buy_volume": 41.66, "taker_buy_quote": 99.27578}, {"ts": 1771731180000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731300000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 13.76, "quote_volume": 32.8176, "trades": 2, "taker_buy_volume": 13.76, "taker_buy_quote": 32.8176}, {"ts": 1771731660000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "open": 2.387, "high": 2.388, "low": 2.387, "close": 2.388, "volume": 81.24, "quote_volume": 193.94057, "trades": 11, "taker_buy_volume": 60.55, "taker_buy_quote": 144.53285}, {"ts": 1771732260000, "open": 2.389, "high": 2.39, "low": 2.389, "close": 2.39, "volume": 37.01, "quote_volume": 88.4176, "trades": 2, "taker_buy_volume": 37.01, "taker_buy_quote": 88.4176}, {"ts": 1771732320000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 12.52, "quote_volume": 29.91028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 12.52, "quote_volume": 29.91028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 2.39, "high": 2.39, "low": 2.39, "close": 2.39, "volume": 9.41, "quote_volume": 22.4899, "trades": 1, "taker_buy_volume": 9.41, "taker_buy_quote": 22.4899}, {"ts": 1771733040000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 2.35, "quote_volume": 5.60945, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 5.60945}, {"ts": 1771733100000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 8.83, "quote_volume": 21.05072, "trades": 1, "taker_buy_volume": 8.83, "taker_buy_quote": 21.05072}, {"ts": 1771733160000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 2.385, "high": 2.385, "low": 2.382, "close": 2.382, "volume": 147.51, "quote_volume": 351.60399, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 10.72, "quote_volume": 25.57792, "trades": 1, "taker_buy_volume": 10.72, "taker_buy_quote": 25.57792}, {"ts": 1771733340000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 39.99, "quote_volume": 95.29617, "trades": 6, "taker_buy_volume": 39.99, "taker_buy_quote": 95.29617}, {"ts": 1771733520000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 2.384, "high": 2.385, "low": 2.384, "close": 2.385, "volume": 37.75, "quote_volume": 89.99745, "trades": 2, "taker_buy_volume": 37.75, "taker_buy_quote": 89.99745}, {"ts": 1771733760000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 62.55, "quote_volume": 149.05665, "trades": 9, "taker_buy_volume": 62.55, "taker_buy_quote": 149.05665}, {"ts": 1771733880000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734840000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734960000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735200000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 2.382, "high": 2.383, "low": 2.382, "close": 2.383, "volume": 52.0, "quote_volume": 123.88096, "trades": 3, "taker_buy_volume": 16.96, "taker_buy_quote": 40.41568}, {"ts": 1771735320000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736460000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 5.51, "quote_volume": 13.14135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736700000, "open": 2.386, "high": 2.39, "low": 2.386, "close": 2.39, "volume": 36.99, "quote_volume": 88.3569, "trades": 4, "taker_buy_volume": 24.69, "taker_buy_quote": 59.0091}, {"ts": 1771736760000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 58.93, "quote_volume": 140.96056, "trades": 1, "taker_buy_volume": 58.93, "taker_buy_quote": 140.96056}, {"ts": 1771736820000, "open": 2.391, "high": 2.391, "low": 2.387, "close": 2.387, "volume": 90.29, "quote_volume": 215.81593, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 44.32, "quote_volume": 105.88048, "trades": 2, "taker_buy_volume": 44.32, "taker_buy_quote": 105.88048}, {"ts": 1771737060000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 8.95, "quote_volume": 21.43525, "trades": 1, "taker_buy_volume": 8.95, "taker_buy_quote": 21.43525}, {"ts": 1771737420000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 9.63, "quote_volume": 23.06385, "trades": 1, "taker_buy_volume": 9.63, "taker_buy_quote": 23.06385}, {"ts": 1771737480000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 9.74, "quote_volume": 23.3273, "trades": 1, "taker_buy_volume": 9.74, "taker_buy_quote": 23.3273}, {"ts": 1771737540000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 8.42, "quote_volume": 20.1659, "trades": 1, "taker_buy_volume": 8.42, "taker_buy_quote": 20.1659}, {"ts": 1771737600000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 9.46, "quote_volume": 22.6567, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 22.6567}, {"ts": 1771737720000, "open": 2.395, "high": 2.395, "low": 2.395, "close": 2.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 7.67, "quote_volume": 18.38499, "trades": 1, "taker_buy_volume": 7.67, "taker_buy_quote": 18.38499}, {"ts": 1771737840000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 7.22, "quote_volume": 17.30634, "trades": 1, "taker_buy_volume": 7.22, "taker_buy_quote": 17.30634}, {"ts": 1771737900000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 7.28, "quote_volume": 17.45016, "trades": 1, "taker_buy_volume": 7.28, "taker_buy_quote": 17.45016}, {"ts": 1771737960000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 2.397, "high": 2.403, "low": 2.397, "close": 2.4, "volume": 594.51, "quote_volume": 1426.47087, "trades": 42, "taker_buy_volume": 337.76, "taker_buy_quote": 810.27087}, {"ts": 1771738080000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 8.56, "quote_volume": 20.55256, "trades": 1, "taker_buy_volume": 8.56, "taker_buy_quote": 20.55256}, {"ts": 1771738320000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 10.21, "quote_volume": 24.504, "trades": 1, "taker_buy_volume": 10.21, "taker_buy_quote": 24.504}, {"ts": 1771738440000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 9.72, "quote_volume": 23.34744, "trades": 1, "taker_buy_volume": 9.72, "taker_buy_quote": 23.34744}, {"ts": 1771738500000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 8.7, "quote_volume": 20.9061, "trades": 1, "taker_buy_volume": 8.7, "taker_buy_quote": 20.9061}, {"ts": 1771738560000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738620000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 9.4, "quote_volume": 22.6164, "trades": 1, "taker_buy_volume": 9.4, "taker_buy_quote": 22.6164}, {"ts": 1771738680000, "open": 2.408, "high": 2.41, "low": 2.408, "close": 2.41, "volume": 46.14, "quote_volume": 111.16988, "trades": 4, "taker_buy_volume": 46.14, "taker_buy_quote": 111.16988}, {"ts": 1771738740000, "open": 2.413, "high": 2.413, "low": 2.41, "close": 2.411, "volume": 110.02, "quote_volume": 265.27452, "trades": 12, "taker_buy_volume": 14.44, "taker_buy_quote": 34.84372}, {"ts": 1771738800000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 2.408, "high": 2.408, "low": 2.406, "close": 2.406, "volume": 11.8, "quote_volume": 28.40906, "trades": 2, "taker_buy_volume": 9.13, "taker_buy_quote": 21.98504}, {"ts": 1771738920000, "open": 2.406, "high": 2.407, "low": 2.405, "close": 2.405, "volume": 24.91, "quote_volume": 59.93888, "trades": 4, "taker_buy_volume": 9.46, "taker_buy_quote": 22.77022}, {"ts": 1771738980000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 9.54, "quote_volume": 22.9437, "trades": 1, "taker_buy_volume": 9.54, "taker_buy_quote": 22.9437}, {"ts": 1771739280000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739340000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739400000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739520000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 99.6, "quote_volume": 240.2352, "trades": 12, "taker_buy_volume": 99.6, "taker_buy_quote": 240.2352}, {"ts": 1771739640000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 2.47, "quote_volume": 5.96011, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 5.96011}, {"ts": 1771739700000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 2.413, "high": 2.417, "low": 2.413, "close": 2.417, "volume": 190.27, "quote_volume": 459.39565, "trades": 15, "taker_buy_volume": 190.27, "taker_buy_quote": 459.39565}, {"ts": 1771739940000, "open": 2.422, "high": 2.425, "low": 2.422, "close": 2.425, "volume": 17.32, "quote_volume": 41.97948, "trades": 5, "taker_buy_volume": 17.32, "taker_buy_quote": 41.97948}, {"ts": 1771740000000, "open": 2.423, "high": 2.426, "low": 2.421, "close": 2.421, "volume": 136.78, "quote_volume": 331.37629, "trades": 15, "taker_buy_volume": 16.6, "taker_buy_quote": 40.2716}, {"ts": 1771740060000, "open": 2.42, "high": 2.425, "low": 2.42, "close": 2.425, "volume": 365.27, "quote_volume": 885.07334, "trades": 15, "taker_buy_volume": 291.97, "taker_buy_quote": 707.32084}, {"ts": 1771740120000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 2.425, "high": 2.425, "low": 2.422, "close": 2.422, "volume": 52.58, "quote_volume": 127.49906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 2.95, "quote_volume": 7.17145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 2.431, "high": 2.431, "low": 2.43, "close": 2.43, "volume": 45.62, "quote_volume": 110.89085, "trades": 6, "taker_buy_volume": 26.19, "taker_buy_quote": 63.66789}, {"ts": 1771740600000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 2.3, "quote_volume": 5.5913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740780000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 2.431, "high": 2.435, "low": 2.431, "close": 2.433, "volume": 41.97, "quote_volume": 102.12123, "trades": 14, "taker_buy_volume": 41.97, "taker_buy_quote": 102.12123}, {"ts": 1771740900000, "open": 2.433, "high": 2.435, "low": 2.433, "close": 2.434, "volume": 254.76, "quote_volume": 620.17463, "trades": 13, "taker_buy_volume": 1.63, "taker_buy_quote": 3.96579}, {"ts": 1771740960000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 6.54, "quote_volume": 15.89874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 53.84, "quote_volume": 130.88504, "trades": 4, "taker_buy_volume": 53.84, "taker_buy_quote": 130.88504}, {"ts": 1771741200000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 2.433, "high": 2.436, "low": 2.433, "close": 2.434, "volume": 491.75, "quote_volume": 1197.03054, "trades": 44, "taker_buy_volume": 248.73, "taker_buy_quote": 605.52234}, {"ts": 1771741680000, "open": 2.431, "high": 2.433, "low": 2.431, "close": 2.433, "volume": 68.1, "quote_volume": 165.62188, "trades": 4, "taker_buy_volume": 68.1, "taker_buy_quote": 165.62188}, {"ts": 1771741740000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 16.48, "quote_volume": 40.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 2.426, "high": 2.426, "low": 2.425, "close": 2.425, "volume": 56.54, "quote_volume": 137.1458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741980000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742040000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 2.43, "high": 2.432, "low": 2.43, "close": 2.432, "volume": 38.83, "quote_volume": 94.3796, "trades": 5, "taker_buy_volume": 27.48, "taker_buy_quote": 66.7764}, {"ts": 1771742580000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 2.29, "quote_volume": 5.56699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 10.44, "quote_volume": 25.44228, "trades": 1, "taker_buy_volume": 10.44, "taker_buy_quote": 25.44228}, {"ts": 1771742700000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 2.437, "high": 2.443, "low": 2.437, "close": 2.443, "volume": 300.96, "quote_volume": 734.03756, "trades": 28, "taker_buy_volume": 300.96, "taker_buy_quote": 734.03756}, {"ts": 1771742820000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 40.93, "quote_volume": 99.95106, "trades": 2, "taker_buy_volume": 40.93, "taker_buy_quote": 99.95106}, {"ts": 1771742880000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 12.09, "quote_volume": 29.52378, "trades": 2, "taker_buy_volume": 12.09, "taker_buy_quote": 29.52378}, {"ts": 1771743000000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 12.77, "quote_volume": 31.17157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 2.44, "high": 2.443, "low": 2.44, "close": 2.443, "volume": 231.32, "quote_volume": 564.84287, "trades": 3, "taker_buy_volume": 162.03, "taker_buy_quote": 395.77527}, {"ts": 1771743480000, "open": 2.447, "high": 2.448, "low": 2.447, "close": 2.448, "volume": 65.86, "quote_volume": 161.18898, "trades": 4, "taker_buy_volume": 65.86, "taker_buy_quote": 161.18898}, {"ts": 1771743540000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 46.83, "quote_volume": 114.49935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 2.448, "high": 2.449, "low": 2.448, "close": 2.449, "volume": 144.43, "quote_volume": 353.63593, "trades": 4, "taker_buy_volume": 144.43, "taker_buy_quote": 353.63593}, {"ts": 1771743780000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 55.94, "quote_volume": 137.053, "trades": 2, "taker_buy_volume": 55.94, "taker_buy_quote": 137.053}, {"ts": 1771743900000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 2.45, "high": 2.45, "low": 2.448, "close": 2.448, "volume": 60.02, "quote_volume": 146.9813, "trades": 6, "taker_buy_volume": 8.66, "taker_buy_quote": 21.217}, {"ts": 1771744020000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 12.48, "quote_volume": 30.53856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 139.52, "quote_volume": 341.26592, "trades": 2, "taker_buy_volume": 139.52, "taker_buy_quote": 341.26592}, {"ts": 1771744200000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 2.444, "high": 2.45, "low": 2.444, "close": 2.45, "volume": 155.55, "quote_volume": 380.68388, "trades": 16, "taker_buy_volume": 144.02, "taker_buy_quote": 352.50456}, {"ts": 1771744320000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 32.17, "quote_volume": 78.8165, "trades": 4, "taker_buy_volume": 32.17, "taker_buy_quote": 78.8165}, {"ts": 1771744380000, "open": 2.45, "high": 2.453, "low": 2.45, "close": 2.45, "volume": 128.75, "quote_volume": 315.56863, "trades": 9, "taker_buy_volume": 118.75, "taker_buy_quote": 291.06863}, {"ts": 1771744440000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 8.17, "quote_volume": 20.00833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 2.452, "high": 2.455, "low": 2.452, "close": 2.455, "volume": 304.85, "quote_volume": 747.67742, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 2.458, "high": 2.458, "low": 2.455, "close": 2.455, "volume": 64.88, "quote_volume": 159.3311, "trades": 6, "taker_buy_volume": 4.8, "taker_buy_quote": 11.7984}, {"ts": 1771744860000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 2.459, "high": 2.465, "low": 2.458, "close": 2.458, "volume": 725.91, "quote_volume": 1786.45657, "trades": 39, "taker_buy_volume": 279.31, "taker_buy_quote": 687.65537}, {"ts": 1771744980000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 2.22, "quote_volume": 5.45676, "trades": 1, "taker_buy_volume": 2.22, "taker_buy_quote": 5.45676}, {"ts": 1771745100000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 21.46, "quote_volume": 52.70576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 57.85, "quote_volume": 142.13745, "trades": 1, "taker_buy_volume": 57.85, "taker_buy_quote": 142.13745}, {"ts": 1771745220000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 5.02, "quote_volume": 12.35924, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 12.35924}, {"ts": 1771745400000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 16.28, "quote_volume": 40.0488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 2.458, "high": 2.464, "low": 2.458, "close": 2.464, "volume": 236.7, "quote_volume": 582.4069, "trades": 16, "taker_buy_volume": 236.7, "taker_buy_quote": 582.4069}, {"ts": 1771745580000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 2.464, "high": 2.464, "low": 2.453, "close": 2.453, "volume": 513.22, "quote_volume": 1261.14679, "trades": 59, "taker_buy_volume": 72.98, "taker_buy_quote": 179.82272}, {"ts": 1771745700000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 12.75, "quote_volume": 31.27575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 166.85, "quote_volume": 409.61675, "trades": 2, "taker_buy_volume": 166.85, "taker_buy_quote": 409.61675}, {"ts": 1771745880000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 172.95, "quote_volume": 424.59225, "trades": 4, "taker_buy_volume": 172.95, "taker_buy_quote": 424.59225}, {"ts": 1771746060000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 2.455, "high": 2.455, "low": 2.451, "close": 2.453, "volume": 252.07, "quote_volume": 618.26815, "trades": 25, "taker_buy_volume": 8.16, "taker_buy_quote": 20.0328}, {"ts": 1771746180000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 55.06, "quote_volume": 135.22736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 6.72, "quote_volume": 16.50432, "trades": 4, "taker_buy_volume": 6.72, "taker_buy_quote": 16.50432}, {"ts": 1771746360000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 78.56, "quote_volume": 192.78624, "trades": 12, "taker_buy_volume": 20.37, "taker_buy_quote": 49.98798}, {"ts": 1771746420000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746840000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 68.64, "quote_volume": 168.30528, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 4.06, "quote_volume": 9.99166, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 9.99166}, {"ts": 1771747140000, "open": 2.463, "high": 2.463, "low": 2.462, "close": 2.462, "volume": 135.33, "quote_volume": 333.25387, "trades": 4, "taker_buy_volume": 71.41, "taker_buy_quote": 175.88283}, {"ts": 1771747200000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 14.82, "quote_volume": 36.51648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 18.02, "quote_volume": 44.4193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 57.4, "quote_volume": 141.6058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 2.467, "high": 2.467, "low": 2.457, "close": 2.459, "volume": 1597.29, "quote_volume": 3931.01043, "trades": 99, "taker_buy_volume": 156.62, "taker_buy_quote": 385.7}, {"ts": 1771747440000, "open": 2.457, "high": 2.458, "low": 2.456, "close": 2.458, "volume": 235.53, "quote_volume": 578.54414, "trades": 19, "taker_buy_volume": 15.78, "taker_buy_quote": 38.7737}, {"ts": 1771747500000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 2.459, "high": 2.464, "low": 2.459, "close": 2.464, "volume": 557.12, "quote_volume": 1371.61779, "trades": 20, "taker_buy_volume": 557.12, "taker_buy_quote": 1371.61779}, {"ts": 1771747620000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 22.53, "quote_volume": 55.53645, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 56.91, "quote_volume": 140.16933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 20.46, "quote_volume": 50.41344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 30.05, "quote_volume": 74.19345, "trades": 1, "taker_buy_volume": 30.05, "taker_buy_quote": 74.19345}, {"ts": 1771747980000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 20.38, "quote_volume": 50.25708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 16.55, "quote_volume": 40.82885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 2.469, "high": 2.471, "low": 2.467, "close": 2.471, "volume": 324.75, "quote_volume": 801.56298, "trades": 35, "taker_buy_volume": 38.32, "taker_buy_quote": 94.67166}, {"ts": 1771748160000, "open": 2.472, "high": 2.473, "low": 2.472, "close": 2.473, "volume": 191.73, "quote_volume": 474.09752, "trades": 6, "taker_buy_volume": 117.87, "taker_buy_quote": 291.44174}, {"ts": 1771748220000, "open": 2.47, "high": 2.47, "low": 2.469, "close": 2.47, "volume": 286.36, "quote_volume": 707.07874, "trades": 19, "taker_buy_volume": 14.52, "taker_buy_quote": 35.85351}, {"ts": 1771748280000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 30.45, "quote_volume": 75.1506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 2.47, "high": 2.471, "low": 2.47, "close": 2.471, "volume": 31.22, "quote_volume": 77.13347, "trades": 14, "taker_buy_volume": 31.22, "taker_buy_quote": 77.13347}, {"ts": 1771748520000, "open": 2.471, "high": 2.471, "low": 2.467, "close": 2.467, "volume": 114.46, "quote_volume": 282.71928, "trades": 26, "taker_buy_volume": 56.79, "taker_buy_quote": 140.32809}, {"ts": 1771748580000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 8.11, "quote_volume": 20.00737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748700000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 3.85, "quote_volume": 9.49795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 64.96, "quote_volume": 160.19136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 11.66, "quote_volume": 28.75356, "trades": 4, "taker_buy_volume": 11.66, "taker_buy_quote": 28.75356}, {"ts": 1771749060000, "open": 2.467, "high": 2.468, "low": 2.467, "close": 2.468, "volume": 110.69, "quote_volume": 273.16982, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 48.66, "quote_volume": 120.04422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 16.24, "quote_volume": 40.01536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749240000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 3.0, "quote_volume": 7.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749300000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 9.52, "quote_volume": 23.48584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 2.467, "high": 2.467, "low": 2.466, "close": 2.466, "volume": 72.2, "quote_volume": 178.05599, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 4.44, "quote_volume": 10.94904, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 10.94904}, {"ts": 1771749660000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 8.12, "quote_volume": 20.02392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 2.468, "high": 2.471, "low": 2.468, "close": 2.471, "volume": 86.62, "quote_volume": 213.91655, "trades": 16, "taker_buy_volume": 86.62, "taker_buy_quote": 213.91655}, {"ts": 1771750080000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 48.66, "quote_volume": 120.14154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 64.96, "quote_volume": 160.1264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 2.465, "high": 2.468, "low": 2.464, "close": 2.464, "volume": 133.86, "quote_volume": 330.04439, "trades": 14, "taker_buy_volume": 97.56, "taker_buy_quote": 240.60119}, {"ts": 1771750560000, "open": 2.463, "high": 2.463, "low": 2.457, "close": 2.457, "volume": 314.83, "quote_volume": 774.37082, "trades": 23, "taker_buy_volume": 17.5, "taker_buy_quote": 43.0325}, {"ts": 1771750620000, "open": 2.457, "high": 2.457, "low": 2.428, "close": 2.436, "volume": 3745.87, "quote_volume": 9136.70509, "trades": 193, "taker_buy_volume": 1488.52, "taker_buy_quote": 3636.30989}, {"ts": 1771750680000, "open": 2.435, "high": 2.435, "low": 2.432, "close": 2.433, "volume": 839.58, "quote_volume": 2043.4472, "trades": 29, "taker_buy_volume": 249.26, "taker_buy_quote": 606.25469}, {"ts": 1771750740000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 7.19, "quote_volume": 17.52203, "trades": 1, "taker_buy_volume": 7.19, "taker_buy_quote": 17.52203}, {"ts": 1771750800000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 67.53, "quote_volume": 164.63814, "trades": 11, "taker_buy_volume": 67.53, "taker_buy_quote": 164.63814}, {"ts": 1771750860000, "open": 2.441, "high": 2.442, "low": 2.441, "close": 2.442, "volume": 12.6, "quote_volume": 30.76037, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 30.76037}, {"ts": 1771750920000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 2.442, "high": 2.442, "low": 2.437, "close": 2.439, "volume": 121.75, "quote_volume": 297.17565, "trades": 18, "taker_buy_volume": 26.64, "taker_buy_quote": 64.98071}, {"ts": 1771751040000, "open": 2.439, "high": 2.439, "low": 2.436, "close": 2.436, "volume": 107.55, "quote_volume": 262.18706, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751100000, "open": 2.435, "high": 2.442, "low": 2.435, "close": 2.437, "volume": 215.36, "quote_volume": 524.75404, "trades": 28, "taker_buy_volume": 179.22, "taker_buy_quote": 436.68086}, {"ts": 1771751160000, "open": 2.433, "high": 2.433, "low": 2.431, "close": 2.431, "volume": 593.76, "quote_volume": 1443.48774, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 5.94, "quote_volume": 14.42826, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 14.42826}, {"ts": 1771751280000, "open": 2.43, "high": 2.43, "low": 2.423, "close": 2.423, "volume": 640.66, "quote_volume": 1552.9482, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751400000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 43.96, "quote_volume": 106.603, "trades": 1, "taker_buy_volume": 43.96, "taker_buy_quote": 106.603}, {"ts": 1771751460000, "open": 2.423, "high": 2.429, "low": 2.423, "close": 2.429, "volume": 110.86, "quote_volume": 268.88417, "trades": 12, "taker_buy_volume": 110.86, "taker_buy_quote": 268.88417}, {"ts": 1771751520000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751640000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 31.92, "quote_volume": 77.34216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751760000, "open": 2.423, "high": 2.423, "low": 2.423, "close": 2.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 2.424, "high": 2.424, "low": 2.424, "close": 2.424, "volume": 4.12, "quote_volume": 9.98688, "trades": 1, "taker_buy_volume": 4.12, "taker_buy_quote": 9.98688}, {"ts": 1771751880000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 40.25, "quote_volume": 97.4855, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752000000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 2.421, "high": 2.442, "low": 2.421, "close": 2.44, "volume": 3849.72, "quote_volume": 9341.37196, "trades": 77, "taker_buy_volume": 3611.7, "taker_buy_quote": 8761.31453}, {"ts": 1771752180000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752240000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 2.435, "high": 2.44, "low": 2.435, "close": 2.439, "volume": 78.83, "quote_volume": 192.21779, "trades": 12, "taker_buy_volume": 78.83, "taker_buy_quote": 192.21779}, {"ts": 1771752480000, "open": 2.435, "high": 2.435, "low": 2.434, "close": 2.434, "volume": 292.62, "quote_volume": 712.40202, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 40.84, "quote_volume": 99.48624, "trades": 5, "taker_buy_volume": 40.84, "taker_buy_quote": 99.48624}, {"ts": 1771752780000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 2.436, "high": 2.437, "low": 2.436, "close": 2.437, "volume": 38.0, "quote_volume": 92.60305, "trades": 8, "taker_buy_volume": 38.0, "taker_buy_quote": 92.60305}, {"ts": 1771753080000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 135.58, "quote_volume": 330.67962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753140000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753260000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 53.26, "quote_volume": 129.84788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 33.21, "quote_volume": 80.99919, "trades": 5, "taker_buy_volume": 33.21, "taker_buy_quote": 80.99919}, {"ts": 1771753380000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 36.87, "quote_volume": 89.99967, "trades": 6, "taker_buy_volume": 36.87, "taker_buy_quote": 89.99967}, {"ts": 1771753740000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754100000, "open": 2.441, "high": 2.441, "low": 2.441, "close": 2.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754160000, "open": 2.441, "high": 2.442, "low": 2.441, "close": 2.442, "volume": 236.13, "quote_volume": 576.56568, "trades": 9, "taker_buy_volume": 236.13, "taker_buy_quote": 576.56568}, {"ts": 1771754220000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 18.37, "quote_volume": 44.89628, "trades": 2, "taker_buy_volume": 18.37, "taker_buy_quote": 44.89628}, {"ts": 1771754280000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 2.445, "high": 2.445, "low": 2.444, "close": 2.444, "volume": 26.31, "quote_volume": 64.3131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754520000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 2.442, "high": 2.442, "low": 2.434, "close": 2.442, "volume": 1538.5, "quote_volume": 3753.13276, "trades": 24, "taker_buy_volume": 683.37, "taker_buy_quote": 1666.73373}, {"ts": 1771754700000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 27.53, "quote_volume": 67.22826, "trades": 4, "taker_buy_volume": 27.53, "taker_buy_quote": 67.22826}, {"ts": 1771754820000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 28.66, "quote_volume": 69.98772, "trades": 4, "taker_buy_volume": 28.66, "taker_buy_quote": 69.98772}, {"ts": 1771754940000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 2.444, "high": 2.446, "low": 2.444, "close": 2.446, "volume": 10.16, "quote_volume": 24.84136, "trades": 3, "taker_buy_volume": 10.16, "taker_buy_quote": 24.84136}, {"ts": 1771755060000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755480000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 235.42, "quote_volume": 577.72068, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "open": 2.461, "high": 2.464, "low": 2.461, "close": 2.464, "volume": 22.89, "quote_volume": 56.39289, "trades": 2, "taker_buy_volume": 2.69, "taker_buy_quote": 6.62009}, {"ts": 1771755780000, "open": 2.472, "high": 2.472, "low": 2.457, "close": 2.462, "volume": 901.12, "quote_volume": 2222.01597, "trades": 51, "taker_buy_volume": 159.84, "taker_buy_quote": 394.75118}, {"ts": 1771755840000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755960000, "open": 2.462, "high": 2.462, "low": 2.461, "close": 2.461, "volume": 245.07, "quote_volume": 603.29473, "trades": 5, "taker_buy_volume": 177.46, "taker_buy_quote": 436.90652}, {"ts": 1771756020000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756200000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 2.464, "high": 2.464, "low": 2.462, "close": 2.462, "volume": 211.07, "quote_volume": 519.67425, "trades": 6, "taker_buy_volume": 4.19, "taker_buy_quote": 10.32416}, {"ts": 1771756440000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756500000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756560000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756620000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756860000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756920000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757040000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757220000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 5.03, "quote_volume": 12.35871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757460000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757520000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757580000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 4.01, "quote_volume": 9.85658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757880000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 22.8, "quote_volume": 56.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758120000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758180000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758240000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758420000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 93.28, "quote_volume": 229.4688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 5.98, "quote_volume": 14.7108, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 14.7108}, {"ts": 1771758600000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 2.462, "high": 2.468, "low": 2.462, "close": 2.464, "volume": 1034.74, "quote_volume": 2550.77477, "trades": 23, "taker_buy_volume": 650.6, "taker_buy_quote": 1603.65939}, {"ts": 1771758840000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.465, "volume": 141.47, "quote_volume": 348.68577, "trades": 15, "taker_buy_volume": 13.02, "taker_buy_quote": 32.08128}, {"ts": 1771758960000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 37.83, "quote_volume": 93.13746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 89.65, "quote_volume": 220.27005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 13.88, "quote_volume": 34.13092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 2.462, "high": 2.463, "low": 2.462, "close": 2.463, "volume": 36.55, "quote_volume": 89.98635, "trades": 2, "taker_buy_volume": 36.55, "taker_buy_quote": 89.98635}, {"ts": 1771759800000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 57.22, "quote_volume": 140.81842, "trades": 4, "taker_buy_volume": 57.22, "taker_buy_quote": 140.81842}, {"ts": 1771760040000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 24.01, "quote_volume": 59.16064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 2.466, "high": 2.466, "low": 2.465, "close": 2.465, "volume": 36.33, "quote_volume": 89.56718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760280000, "open": 2.468, "high": 2.468, "low": 2.467, "close": 2.467, "volume": 25.34, "quote_volume": 62.52309, "trades": 2, "taker_buy_volume": 9.31, "taker_buy_quote": 22.97708}, {"ts": 1771760340000, "open": 2.468, "high": 2.47, "low": 2.468, "close": 2.47, "volume": 101.3, "quote_volume": 250.14422, "trades": 4, "taker_buy_volume": 35.36, "taker_buy_quote": 87.30384}, {"ts": 1771760400000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 54.67, "quote_volume": 135.08957, "trades": 4, "taker_buy_volume": 54.67, "taker_buy_quote": 135.08957}, {"ts": 1771760460000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 93.1, "quote_volume": 230.0501, "trades": 2, "taker_buy_volume": 70.02, "taker_buy_quote": 173.01942}, {"ts": 1771760640000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760700000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 2.474, "high": 2.474, "low": 2.472, "close": 2.472, "volume": 354.32, "quote_volume": 876.05037, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 2.472, "high": 2.473, "low": 2.472, "close": 2.473, "volume": 97.48, "quote_volume": 240.98768, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 89.7336}, {"ts": 1771760880000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 439.8, "quote_volume": 1088.0652, "trades": 12, "taker_buy_volume": 67.53, "taker_buy_quote": 167.06922}, {"ts": 1771760940000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 2.474, "high": 2.479, "low": 2.474, "close": 2.479, "volume": 55.85, "quote_volume": 138.21988, "trades": 4, "taker_buy_volume": 47.53, "taker_buy_quote": 117.60292}, {"ts": 1771761060000, "open": 2.479, "high": 2.484, "low": 2.479, "close": 2.484, "volume": 136.49, "quote_volume": 338.61507, "trades": 25, "taker_buy_volume": 136.49, "taker_buy_quote": 338.61507}, {"ts": 1771761120000, "open": 2.485, "high": 2.488, "low": 2.483, "close": 2.483, "volume": 404.67, "quote_volume": 1005.75343, "trades": 30, "taker_buy_volume": 45.19, "taker_buy_quote": 112.38393}, {"ts": 1771761180000, "open": 2.483, "high": 2.483, "low": 2.482, "close": 2.482, "volume": 76.19, "quote_volume": 189.11761, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 2.479, "high": 2.479, "low": 2.478, "close": 2.478, "volume": 252.28, "quote_volume": 625.38952, "trades": 8, "taker_buy_volume": 172.31, "taker_buy_quote": 427.15649}, {"ts": 1771761300000, "open": 2.478, "high": 2.5, "low": 2.476, "close": 2.476, "volume": 4472.66, "quote_volume": 11116.87643, "trades": 268, "taker_buy_volume": 1400.37, "taker_buy_quote": 3482.63607}, {"ts": 1771761360000, "open": 2.477, "high": 2.478, "low": 2.476, "close": 2.476, "volume": 103.77, "quote_volume": 257.04, "trades": 8, "taker_buy_volume": 90.56, "taker_buy_quote": 224.33204}, {"ts": 1771761420000, "open": 2.479, "high": 2.48, "low": 2.476, "close": 2.479, "volume": 68.45, "quote_volume": 169.71388, "trades": 6, "taker_buy_volume": 66.32, "taker_buy_quote": 164.44}, {"ts": 1771761480000, "open": 2.479, "high": 2.482, "low": 2.479, "close": 2.482, "volume": 25.23, "quote_volume": 62.57116, "trades": 5, "taker_buy_volume": 25.23, "taker_buy_quote": 62.57116}, {"ts": 1771761540000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761660000, "open": 2.481, "high": 2.484, "low": 2.481, "close": 2.484, "volume": 76.94, "quote_volume": 191.02833, "trades": 7, "taker_buy_volume": 76.94, "taker_buy_quote": 191.02833}, {"ts": 1771761720000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761780000, "open": 2.481, "high": 2.481, "low": 2.481, "close": 2.481, "volume": 40.35, "quote_volume": 100.10835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761840000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 4.1, "quote_volume": 10.1557, "trades": 1, "taker_buy_volume": 4.1, "taker_buy_quote": 10.1557}, {"ts": 1771761900000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 4.1, "quote_volume": 10.1516, "trades": 1, "taker_buy_volume": 4.1, "taker_buy_quote": 10.1516}, {"ts": 1771761960000, "open": 2.469, "high": 2.469, "low": 2.468, "close": 2.468, "volume": 27.47, "quote_volume": 67.81843, "trades": 4, "taker_buy_volume": 22.47, "taker_buy_quote": 55.47843}, {"ts": 1771762020000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762080000, "open": 2.468, "high": 2.468, "low": 2.463, "close": 2.468, "volume": 86.05, "quote_volume": 212.26601, "trades": 13, "taker_buy_volume": 45.58, "taker_buy_quote": 112.4401}, {"ts": 1771762140000, "open": 2.466, "high": 2.467, "low": 2.465, "close": 2.467, "volume": 540.84, "quote_volume": 1333.18326, "trades": 13, "taker_buy_volume": 455.18, "taker_buy_quote": 1122.0269}, {"ts": 1771762200000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 36.72, "quote_volume": 90.66168, "trades": 1, "taker_buy_volume": 36.72, "taker_buy_quote": 90.66168}, {"ts": 1771762260000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 69.39, "quote_volume": 171.11574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762320000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762380000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 50.0, "quote_volume": 123.15, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 2.466, "high": 2.466, "low": 2.463, "close": 2.463, "volume": 63.09, "quote_volume": 155.39994, "trades": 12, "taker_buy_volume": 3.09, "taker_buy_quote": 7.61994}, {"ts": 1771762500000, "open": 2.464, "high": 2.468, "low": 2.464, "close": 2.468, "volume": 425.22, "quote_volume": 1049.42656, "trades": 2, "taker_buy_volume": 425.22, "taker_buy_quote": 1049.42656}, {"ts": 1771762560000, "open": 2.468, "high": 2.475, "low": 2.468, "close": 2.474, "volume": 231.4, "quote_volume": 571.40618, "trades": 28, "taker_buy_volume": 49.78, "taker_buy_quote": 123.16802}, {"ts": 1771762620000, "open": 2.476, "high": 2.478, "low": 2.476, "close": 2.476, "volume": 72.6, "quote_volume": 179.7658, "trades": 13, "taker_buy_volume": 8.2, "taker_buy_quote": 20.3114}, {"ts": 1771762680000, "open": 2.474, "high": 2.474, "low": 2.473, "close": 2.473, "volume": 287.53, "quote_volume": 711.12684, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 254.55, "quote_volume": 627.97485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762860000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 8.2, "quote_volume": 20.2704, "trades": 2, "taker_buy_volume": 8.2, "taker_buy_quote": 20.2704}, {"ts": 1771762980000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763040000, "open": 2.472, "high": 2.473, "low": 2.472, "close": 2.473, "volume": 47.15, "quote_volume": 116.59012, "trades": 2, "taker_buy_volume": 47.15, "taker_buy_quote": 116.59012}, {"ts": 1771763100000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 2.79, "quote_volume": 6.90246, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 6.90246}, {"ts": 1771763280000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 3.0, "quote_volume": 7.419, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 7.419}, {"ts": 1771763340000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 2.37, "quote_volume": 5.85864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 2.473, "high": 2.474, "low": 2.473, "close": 2.474, "volume": 40.43, "quote_volume": 99.98342, "trades": 3, "taker_buy_volume": 40.43, "taker_buy_quote": 99.98342}, {"ts": 1771763520000, "open": 2.476, "high": 2.479, "low": 2.476, "close": 2.478, "volume": 474.78, "quote_volume": 1175.86107, "trades": 11, "taker_buy_volume": 453.16, "taker_buy_quote": 1122.28671}, {"ts": 1771763580000, "open": 2.48, "high": 2.481, "low": 2.48, "close": 2.481, "volume": 92.94, "quote_volume": 230.50073, "trades": 12, "taker_buy_volume": 71.63, "taker_buy_quote": 177.65193}, {"ts": 1771763640000, "open": 2.484, "high": 2.486, "low": 2.484, "close": 2.486, "volume": 118.14, "quote_volume": 293.65088, "trades": 6, "taker_buy_volume": 91.49, "taker_buy_quote": 227.39898}, {"ts": 1771763700000, "open": 2.486, "high": 2.486, "low": 2.48, "close": 2.48, "volume": 1373.92, "quote_volume": 3415.51676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 56.56, "quote_volume": 140.09912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 2.473, "high": 2.473, "low": 2.464, "close": 2.468, "volume": 457.91, "quote_volume": 1129.52773, "trades": 47, "taker_buy_volume": 157.96, "taker_buy_quote": 389.42246}, {"ts": 1771764000000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 2.29, "quote_volume": 5.64714, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 5.64714}, {"ts": 1771764060000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764180000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 2.469, "high": 2.475, "low": 2.469, "close": 2.475, "volume": 275.19, "quote_volume": 679.68672, "trades": 6, "taker_buy_volume": 275.19, "taker_buy_quote": 679.68672}, {"ts": 1771764300000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 2.75, "quote_volume": 6.798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 2.472, "high": 2.475, "low": 2.472, "close": 2.474, "volume": 156.18, "quote_volume": 386.21543, "trades": 27, "taker_buy_volume": 53.3, "taker_buy_quote": 131.89607}, {"ts": 1771764420000, "open": 2.473, "high": 2.475, "low": 2.473, "close": 2.475, "volume": 48.94, "quote_volume": 121.1101, "trades": 3, "taker_buy_volume": 48.94, "taker_buy_quote": 121.1101}, {"ts": 1771764480000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 2.476, "high": 2.476, "low": 2.474, "close": 2.474, "volume": 392.36, "quote_volume": 971.1431, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 4.1, "quote_volume": 10.1434, "trades": 1, "taker_buy_volume": 4.1, "taker_buy_quote": 10.1434}, {"ts": 1771764660000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 2.475, "high": 2.475, "low": 2.474, "close": 2.474, "volume": 216.5, "quote_volume": 535.75048, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 2.47, "high": 2.47, "low": 2.468, "close": 2.468, "volume": 182.1, "quote_volume": 449.5292, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 2.468, "high": 2.474, "low": 2.468, "close": 2.473, "volume": 1416.21, "quote_volume": 3495.58974, "trades": 17, "taker_buy_volume": 1416.21, "taker_buy_quote": 3495.58974}, {"ts": 1771765140000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 89.3, "quote_volume": 220.4817, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 9.05, "quote_volume": 22.34445, "trades": 2, "taker_buy_volume": 4.1, "taker_buy_quote": 10.1229}, {"ts": 1771765380000, "open": 2.469, "high": 2.472, "low": 2.469, "close": 2.472, "volume": 257.27, "quote_volume": 635.49459, "trades": 18, "taker_buy_volume": 253.18, "taker_buy_quote": 625.39638}, {"ts": 1771765440000, "open": 2.468, "high": 2.472, "low": 2.468, "close": 2.472, "volume": 80.9, "quote_volume": 199.8232, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 199.8232}, {"ts": 1771765500000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 14.09, "quote_volume": 34.8023, "trades": 2, "taker_buy_volume": 14.09, "taker_buy_quote": 34.8023}, {"ts": 1771765560000, "open": 2.466, "high": 2.466, "low": 2.456, "close": 2.456, "volume": 457.7, "quote_volume": 1126.58412, "trades": 38, "taker_buy_volume": 9.9, "taker_buy_quote": 24.36137}, {"ts": 1771765620000, "open": 2.46, "high": 2.462, "low": 2.46, "close": 2.462, "volume": 39.59, "quote_volume": 97.46238, "trades": 3, "taker_buy_volume": 39.59, "taker_buy_quote": 97.46238}, {"ts": 1771765680000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 8.15, "quote_volume": 20.02455, "trades": 2, "taker_buy_volume": 8.15, "taker_buy_quote": 20.02455}, {"ts": 1771765740000, "open": 2.455, "high": 2.461, "low": 2.455, "close": 2.458, "volume": 52.34, "quote_volume": 128.6933, "trades": 17, "taker_buy_volume": 52.34, "taker_buy_quote": 128.6933}, {"ts": 1771765800000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 2.457, "high": 2.457, "low": 2.455, "close": 2.455, "volume": 13.88, "quote_volume": 34.09818, "trades": 3, "taker_buy_volume": 11.39, "taker_buy_quote": 27.98523}, {"ts": 1771765920000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 28.03, "quote_volume": 68.78562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 2.457, "high": 2.459, "low": 2.457, "close": 2.459, "volume": 12.52, "quote_volume": 30.77848, "trades": 2, "taker_buy_volume": 12.52, "taker_buy_quote": 30.77848}, {"ts": 1771766040000, "open": 2.457, "high": 2.461, "low": 2.457, "close": 2.461, "volume": 124.93, "quote_volume": 307.41583, "trades": 11, "taker_buy_volume": 124.93, "taker_buy_quote": 307.41583}, {"ts": 1771766100000, "open": 2.462, "high": 2.463, "low": 2.462, "close": 2.463, "volume": 12.3, "quote_volume": 30.2867, "trades": 3, "taker_buy_volume": 12.3, "taker_buy_quote": 30.2867}, {"ts": 1771766160000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 2.463, "high": 2.463, "low": 2.463, "close": 2.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766280000, "open": 2.471, "high": 2.472, "low": 2.471, "close": 2.471, "volume": 48.14, "quote_volume": 118.95986, "trades": 3, "taker_buy_volume": 48.14, "taker_buy_quote": 118.95986}, {"ts": 1771766340000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 31.16, "quote_volume": 76.93404, "trades": 5, "taker_buy_volume": 31.16, "taker_buy_quote": 76.93404}, {"ts": 1771766460000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 2.465, "high": 2.465, "low": 2.464, "close": 2.464, "volume": 156.0, "quote_volume": 384.40626, "trades": 16, "taker_buy_volume": 22.26, "taker_buy_quote": 54.8709}, {"ts": 1771766700000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 5.5, "quote_volume": 13.5575, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 13.5575}, {"ts": 1771766760000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 8.61, "quote_volume": 21.25809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 21.77, "quote_volume": 53.79367, "trades": 3, "taker_buy_volume": 21.77, "taker_buy_quote": 53.79367}, {"ts": 1771766940000, "open": 2.471, "high": 2.477, "low": 2.471, "close": 2.477, "volume": 31.49, "quote_volume": 77.926, "trades": 13, "taker_buy_volume": 31.49, "taker_buy_quote": 77.926}, {"ts": 1771767000000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 2.473, "high": 2.475, "low": 2.471, "close": 2.471, "volume": 23.77, "quote_volume": 58.7782, "trades": 9, "taker_buy_volume": 16.54, "taker_buy_quote": 40.91287}, {"ts": 1771767180000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 2.47, "high": 2.47, "low": 2.469, "close": 2.469, "volume": 143.26, "quote_volume": 353.78354, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767360000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767420000, "open": 2.47, "high": 2.472, "low": 2.47, "close": 2.472, "volume": 47.56, "quote_volume": 117.54896, "trades": 2, "taker_buy_volume": 37.88, "taker_buy_quote": 93.63936}, {"ts": 1771767480000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767600000, "open": 2.462, "high": 2.469, "low": 2.462, "close": 2.468, "volume": 223.72, "quote_volume": 551.95119, "trades": 21, "taker_buy_volume": 219.89, "taker_buy_quote": 542.52173}, {"ts": 1771767660000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 2.24, "quote_volume": 5.52384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767720000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 14.05, "quote_volume": 34.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767780000, "open": 2.466, "high": 2.469, "low": 2.466, "close": 2.469, "volume": 170.21, "quote_volume": 419.9851, "trades": 6, "taker_buy_volume": 170.21, "taker_buy_quote": 419.9851}, {"ts": 1771767840000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 19.54, "quote_volume": 48.20518, "trades": 3, "taker_buy_volume": 19.54, "taker_buy_quote": 48.20518}, {"ts": 1771767900000, "open": 2.465, "high": 2.467, "low": 2.465, "close": 2.467, "volume": 28.05, "quote_volume": 69.16231, "trades": 2, "taker_buy_volume": 9.53, "taker_buy_quote": 23.51051}, {"ts": 1771767960000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768020000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 8.14, "quote_volume": 20.07324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 6.51, "quote_volume": 16.04715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 5.0, "quote_volume": 12.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 46.13, "quote_volume": 113.80271, "trades": 1, "taker_buy_volume": 46.13, "taker_buy_quote": 113.80271}, {"ts": 1771768620000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 2.467, "high": 2.47, "low": 2.467, "close": 2.47, "volume": 58.39, "quote_volume": 144.15403, "trades": 2, "taker_buy_volume": 58.39, "taker_buy_quote": 144.15403}, {"ts": 1771768740000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 67.53, "quote_volume": 166.86663, "trades": 10, "taker_buy_volume": 67.53, "taker_buy_quote": 166.86663}, {"ts": 1771768800000, "open": 2.472, "high": 2.475, "low": 2.472, "close": 2.475, "volume": 97.69, "quote_volume": 241.53828, "trades": 3, "taker_buy_volume": 97.69, "taker_buy_quote": 241.53828}, {"ts": 1771768860000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768920000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 114.8, "quote_volume": 284.13, "trades": 4, "taker_buy_volume": 65.86, "taker_buy_quote": 163.0035}, {"ts": 1771769040000, "open": 2.475, "high": 2.475, "low": 2.475, "close": 2.475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 2.471, "high": 2.473, "low": 2.471, "close": 2.473, "volume": 67.53, "quote_volume": 166.9355, "trades": 11, "taker_buy_volume": 67.53, "taker_buy_quote": 166.9355}, {"ts": 1771769160000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769220000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 44.5, "quote_volume": 109.9595, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 109.9595}, {"ts": 1771769280000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769340000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 2.471, "high": 2.476, "low": 2.471, "close": 2.476, "volume": 117.43, "quote_volume": 290.59073, "trades": 17, "taker_buy_volume": 117.43, "taker_buy_quote": 290.59073}, {"ts": 1771769460000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769580000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 2.478, "high": 2.48, "low": 2.477, "close": 2.477, "volume": 176.19, "quote_volume": 436.75966, "trades": 7, "taker_buy_volume": 161.65, "taker_buy_quote": 400.74408}, {"ts": 1771769880000, "open": 2.471, "high": 2.479, "low": 2.471, "close": 2.474, "volume": 371.9, "quote_volume": 920.20224, "trades": 11, "taker_buy_volume": 299.33, "taker_buy_quote": 740.77296}, {"ts": 1771769940000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 67.53, "quote_volume": 166.86663, "trades": 10, "taker_buy_volume": 67.53, "taker_buy_quote": 166.86663}, {"ts": 1771770000000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 27.85, "quote_volume": 68.9566, "trades": 3, "taker_buy_volume": 27.85, "taker_buy_quote": 68.9566}, {"ts": 1771770060000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 16.48, "quote_volume": 40.8704, "trades": 1, "taker_buy_volume": 16.48, "taker_buy_quote": 40.8704}, {"ts": 1771770180000, "open": 2.482, "high": 2.487, "low": 2.482, "close": 2.487, "volume": 176.04, "quote_volume": 437.32505, "trades": 18, "taker_buy_volume": 157.2, "taker_buy_quote": 390.46997}, {"ts": 1771770240000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 491.17, "quote_volume": 1222.52213, "trades": 4, "taker_buy_volume": 42.62, "taker_buy_quote": 106.08118}, {"ts": 1771770300000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 2.34, "quote_volume": 5.8149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 2.486, "high": 2.49, "low": 2.486, "close": 2.488, "volume": 157.45, "quote_volume": 391.60598, "trades": 19, "taker_buy_volume": 149.36, "taker_buy_quote": 371.47806}, {"ts": 1771770480000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770660000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770720000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770780000, "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "open": 2.49, "high": 2.494, "low": 2.49, "close": 2.493, "volume": 119.43, "quote_volume": 297.72091, "trades": 18, "taker_buy_volume": 42.77, "taker_buy_quote": 106.55853}, {"ts": 1771770900000, "open": 2.494, "high": 2.499, "low": 2.494, "close": 2.499, "volume": 195.09, "quote_volume": 487.18587, "trades": 8, "taker_buy_volume": 176.97, "taker_buy_quote": 441.99459}, {"ts": 1771770960000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 39.3, "quote_volume": 98.2107, "trades": 3, "taker_buy_volume": 8.49, "taker_buy_quote": 21.21651}, {"ts": 1771771020000, "open": 2.5, "high": 2.518, "low": 2.5, "close": 2.511, "volume": 1551.94, "quote_volume": 3899.74828, "trades": 107, "taker_buy_volume": 962.31, "taker_buy_quote": 2418.04181}, {"ts": 1771771080000, "open": 2.511, "high": 2.515, "low": 2.51, "close": 2.515, "volume": 2479.73, "quote_volume": 6224.74777, "trades": 47, "taker_buy_volume": 134.94, "taker_buy_quote": 338.90541}, {"ts": 1771771140000, "open": 2.515, "high": 2.517, "low": 2.491, "close": 2.492, "volume": 2970.2, "quote_volume": 7459.92924, "trades": 71, "taker_buy_volume": 461.83, "taker_buy_quote": 1155.14657}, {"ts": 1771771200000, "open": 2.491, "high": 2.494, "low": 2.488, "close": 2.493, "volume": 353.75, "quote_volume": 881.63649, "trades": 27, "taker_buy_volume": 331.6, "taker_buy_quote": 826.50233}, {"ts": 1771771260000, "open": 2.495, "high": 2.506, "low": 2.483, "close": 2.483, "volume": 6028.25, "quote_volume": 15028.62412, "trades": 200, "taker_buy_volume": 2942.46, "taker_buy_quote": 7344.57195}, {"ts": 1771771320000, "open": 2.483, "high": 2.495, "low": 2.479, "close": 2.482, "volume": 2434.89, "quote_volume": 6049.96911, "trades": 108, "taker_buy_volume": 1234.94, "taker_buy_quote": 3069.13169}, {"ts": 1771771380000, "open": 2.482, "high": 2.482, "low": 2.482, "close": 2.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 2.484, "high": 2.487, "low": 2.482, "close": 2.483, "volume": 177.4, "quote_volume": 440.9095, "trades": 15, "taker_buy_volume": 138.85, "taker_buy_quote": 345.2284}, {"ts": 1771771500000, "open": 2.484, "high": 2.486, "low": 2.483, "close": 2.483, "volume": 451.21, "quote_volume": 1120.40335, "trades": 12, "taker_buy_volume": 35.56, "taker_buy_quote": 88.3444}, {"ts": 1771771560000, "open": 2.48, "high": 2.48, "low": 2.475, "close": 2.475, "volume": 374.44, "quote_volume": 927.58311, "trades": 11, "taker_buy_volume": 136.77, "taker_buy_quote": 338.50575}, {"ts": 1771771620000, "open": 2.477, "high": 2.477, "low": 2.474, "close": 2.474, "volume": 337.88, "quote_volume": 836.20319, "trades": 15, "taker_buy_volume": 66.01, "taker_buy_quote": 163.32494}, {"ts": 1771771680000, "open": 2.475, "high": 2.476, "low": 2.47, "close": 2.476, "volume": 164.21, "quote_volume": 406.33125, "trades": 11, "taker_buy_volume": 161.57, "taker_buy_quote": 399.80517}, {"ts": 1771771740000, "open": 2.476, "high": 2.476, "low": 2.476, "close": 2.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 8.83, "quote_volume": 21.79244, "trades": 1, "taker_buy_volume": 8.83, "taker_buy_quote": 21.79244}, {"ts": 1771771860000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 42.12, "quote_volume": 104.07852, "trades": 7, "taker_buy_volume": 42.12, "taker_buy_quote": 104.07852}, {"ts": 1771771920000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 2.47, "high": 2.473, "low": 2.47, "close": 2.473, "volume": 45.4, "quote_volume": 112.18474, "trades": 7, "taker_buy_volume": 45.4, "taker_buy_quote": 112.18474}, {"ts": 1771772040000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 130.49, "quote_volume": 322.17981, "trades": 8, "taker_buy_volume": 32.82, "taker_buy_quote": 81.03258}, {"ts": 1771772160000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772220000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 4.05, "quote_volume": 9.99945, "trades": 1, "taker_buy_volume": 4.05, "taker_buy_quote": 9.99945}, {"ts": 1771772340000, "open": 2.469, "high": 2.469, "low": 2.467, "close": 2.467, "volume": 535.62, "quote_volume": 1321.4628, "trades": 7, "taker_buy_volume": 282.47, "taker_buy_quote": 696.86915}, {"ts": 1771772400000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 9.89, "quote_volume": 24.38874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 36.32, "quote_volume": 89.81936, "trades": 7, "taker_buy_volume": 36.32, "taker_buy_quote": 89.81936}, {"ts": 1771772520000, "open": 2.48, "high": 2.48, "low": 2.478, "close": 2.478, "volume": 33.83, "quote_volume": 83.8758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 2.471, "high": 2.473, "low": 2.465, "close": 2.468, "volume": 1367.88, "quote_volume": 3378.54371, "trades": 64, "taker_buy_volume": 673.33, "taker_buy_quote": 1663.44421}, {"ts": 1771772640000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 2.468, "high": 2.468, "low": 2.468, "close": 2.468, "volume": 7.09, "quote_volume": 17.49812, "trades": 1, "taker_buy_volume": 7.09, "taker_buy_quote": 17.49812}, {"ts": 1771772760000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 37.72, "quote_volume": 92.9798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 2.463, "high": 2.463, "low": 2.458, "close": 2.458, "volume": 377.97, "quote_volume": 929.89029, "trades": 4, "taker_buy_volume": 9.02, "taker_buy_quote": 22.20724}, {"ts": 1771772880000, "open": 2.456, "high": 2.465, "low": 2.445, "close": 2.457, "volume": 4003.88, "quote_volume": 9829.69591, "trades": 75, "taker_buy_volume": 1543.6, "taker_buy_quote": 3798.07597}, {"ts": 1771772940000, "open": 2.459, "high": 2.464, "low": 2.459, "close": 2.462, "volume": 318.83, "quote_volume": 784.72684, "trades": 15, "taker_buy_volume": 277.95, "taker_buy_quote": 684.08028}, {"ts": 1771773000000, "open": 2.466, "high": 2.468, "low": 2.466, "close": 2.466, "volume": 30.94, "quote_volume": 76.32097, "trades": 6, "taker_buy_volume": 27.49, "taker_buy_quote": 67.81327}, {"ts": 1771773060000, "open": 2.469, "high": 2.469, "low": 2.464, "close": 2.464, "volume": 240.65, "quote_volume": 593.37238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 2.468, "high": 2.472, "low": 2.467, "close": 2.467, "volume": 346.53, "quote_volume": 855.35485, "trades": 11, "taker_buy_volume": 284.76, "taker_buy_quote": 702.96826}, {"ts": 1771773180000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 144.16, "quote_volume": 355.93104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 2.468, "high": 2.468, "low": 2.467, "close": 2.467, "volume": 105.97, "quote_volume": 261.46429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 2.467, "high": 2.467, "low": 2.467, "close": 2.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 2.463, "high": 2.463, "low": 2.461, "close": 2.462, "volume": 192.73, "quote_volume": 474.48107, "trades": 7, "taker_buy_volume": 192.73, "taker_buy_quote": 474.48107}, {"ts": 1771773480000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 2.462, "high": 2.462, "low": 2.462, "close": 2.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 2.72, "quote_volume": 6.72928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 2.478, "high": 2.482, "low": 2.478, "close": 2.479, "volume": 163.72, "quote_volume": 405.79576, "trades": 6, "taker_buy_volume": 143.19, "taker_buy_quote": 354.90706}, {"ts": 1771773840000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773960000, "open": 2.482, "high": 2.486, "low": 2.482, "close": 2.486, "volume": 17.32, "quote_volume": 43.02314, "trades": 3, "taker_buy_volume": 9.25, "taker_buy_quote": 22.9934}, {"ts": 1771774020000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 24.97, "quote_volume": 62.00051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 4.61, "quote_volume": 11.45124, "trades": 1, "taker_buy_volume": 4.61, "taker_buy_quote": 11.45124}, {"ts": 1771774140000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 13.4, "quote_volume": 33.3794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 2.492, "high": 2.498, "low": 2.492, "close": 2.498, "volume": 62.5, "quote_volume": 156.07094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 2.497, "high": 2.497, "low": 2.492, "close": 2.497, "volume": 626.74, "quote_volume": 1563.67051, "trades": 21, "taker_buy_volume": 107.5, "taker_buy_quote": 268.13188}, {"ts": 1771774380000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 6.27, "quote_volume": 15.63738, "trades": 1, "taker_buy_volume": 6.27, "taker_buy_quote": 15.63738}, {"ts": 1771774440000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 2.497, "high": 2.497, "low": 2.494, "close": 2.494, "volume": 22.97, "quote_volume": 57.29327, "trades": 2, "taker_buy_volume": 2.03, "taker_buy_quote": 5.06891}, {"ts": 1771774680000, "open": 2.494, "high": 2.496, "low": 2.494, "close": 2.494, "volume": 93.0, "quote_volume": 232.04376, "trades": 15, "taker_buy_volume": 50.88, "taker_buy_quote": 126.99648}, {"ts": 1771774740000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774800000, "open": 2.496, "high": 2.496, "low": 2.492, "close": 2.493, "volume": 436.83, "quote_volume": 1089.45314, "trades": 21, "taker_buy_volume": 168.15, "taker_buy_quote": 419.18878}, {"ts": 1771774860000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 20.82, "quote_volume": 51.92508, "trades": 3, "taker_buy_volume": 20.82, "taker_buy_quote": 51.92508}, {"ts": 1771774980000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 13.72, "quote_volume": 34.21768, "trades": 2, "taker_buy_volume": 13.72, "taker_buy_quote": 34.21768}, {"ts": 1771775100000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 2.495, "high": 2.496, "low": 2.495, "close": 2.496, "volume": 115.83, "quote_volume": 289.10897, "trades": 2, "taker_buy_volume": 115.83, "taker_buy_quote": 289.10897}, {"ts": 1771775220000, "open": 2.5, "high": 2.504, "low": 2.492, "close": 2.495, "volume": 558.9, "quote_volume": 1395.68798, "trades": 36, "taker_buy_volume": 112.61, "taker_buy_quote": 281.64087}, {"ts": 1771775280000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 22.56, "quote_volume": 56.24208, "trades": 3, "taker_buy_volume": 19.77, "taker_buy_quote": 49.28661}, {"ts": 1771775340000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 52.31, "quote_volume": 130.40883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 13.81, "quote_volume": 34.40071, "trades": 3, "taker_buy_volume": 13.81, "taker_buy_quote": 34.40071}, {"ts": 1771775700000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 2.493, "high": 2.496, "low": 2.493, "close": 2.496, "volume": 133.68, "quote_volume": 333.38258, "trades": 8, "taker_buy_volume": 133.68, "taker_buy_quote": 333.38258}, {"ts": 1771775820000, "open": 2.498, "high": 2.536, "low": 2.498, "close": 2.532, "volume": 6353.0, "quote_volume": 16027.70243, "trades": 185, "taker_buy_volume": 4432.87, "taker_buy_quote": 11173.35608}, {"ts": 1771775880000, "open": 2.529, "high": 2.549, "low": 2.526, "close": 2.542, "volume": 5243.94, "quote_volume": 13310.21453, "trades": 222, "taker_buy_volume": 2354.51, "taker_buy_quote": 5976.60888}, {"ts": 1771775940000, "open": 2.538, "high": 2.542, "low": 2.519, "close": 2.525, "volume": 6592.12, "quote_volume": 16697.47273, "trades": 229, "taker_buy_volume": 2856.84, "taker_buy_quote": 7231.85434}, {"ts": 1771776000000, "open": 2.527, "high": 2.555, "low": 2.527, "close": 2.551, "volume": 2031.5, "quote_volume": 5169.90674, "trades": 69, "taker_buy_volume": 1789.48, "taker_buy_quote": 4554.35553}, {"ts": 1771776060000, "open": 2.558, "high": 2.558, "low": 2.543, "close": 2.551, "volume": 5000.18, "quote_volume": 12756.88524, "trades": 112, "taker_buy_volume": 2288.52, "taker_buy_quote": 5838.73815}, {"ts": 1771776120000, "open": 2.549, "high": 2.556, "low": 2.544, "close": 2.553, "volume": 1917.54, "quote_volume": 4886.58724, "trades": 55, "taker_buy_volume": 1000.22, "taker_buy_quote": 2549.23902}, {"ts": 1771776180000, "open": 2.545, "high": 2.548, "low": 2.525, "close": 2.525, "volume": 1695.59, "quote_volume": 4301.56944, "trades": 83, "taker_buy_volume": 1076.01, "taker_buy_quote": 2732.01749}, {"ts": 1771776240000, "open": 2.53, "high": 2.537, "low": 2.514, "close": 2.531, "volume": 3916.7, "quote_volume": 9892.67317, "trades": 90, "taker_buy_volume": 2985.99, "taker_buy_quote": 7542.96249}, {"ts": 1771776300000, "open": 2.525, "high": 2.543, "low": 2.525, "close": 2.542, "volume": 1224.48, "quote_volume": 3101.56728, "trades": 69, "taker_buy_volume": 608.62, "taker_buy_quote": 1542.21009}, {"ts": 1771776360000, "open": 2.531, "high": 2.531, "low": 2.518, "close": 2.526, "volume": 1054.93, "quote_volume": 2664.21275, "trades": 54, "taker_buy_volume": 407.36, "taker_buy_quote": 1027.9827}, {"ts": 1771776420000, "open": 2.523, "high": 2.527, "low": 2.523, "close": 2.527, "volume": 389.9, "quote_volume": 984.44406, "trades": 11, "taker_buy_volume": 387.9, "taker_buy_quote": 979.39806}, {"ts": 1771776480000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776540000, "open": 2.53, "high": 2.55, "low": 2.53, "close": 2.546, "volume": 1271.12, "quote_volume": 3232.26355, "trades": 66, "taker_buy_volume": 854.41, "taker_buy_quote": 2170.96836}, {"ts": 1771776600000, "open": 2.542, "high": 2.542, "low": 2.537, "close": 2.542, "volume": 301.81, "quote_volume": 766.7175, "trades": 17, "taker_buy_volume": 301.81, "taker_buy_quote": 766.7175}, {"ts": 1771776660000, "open": 2.541, "high": 2.549, "low": 2.541, "close": 2.542, "volume": 417.69, "quote_volume": 1062.2343, "trades": 33, "taker_buy_volume": 173.24, "taker_buy_quote": 440.62395}, {"ts": 1771776720000, "open": 2.543, "high": 2.555, "low": 2.54, "close": 2.547, "volume": 1127.58, "quote_volume": 2871.87834, "trades": 31, "taker_buy_volume": 774.51, "taker_buy_quote": 1974.32848}, {"ts": 1771776780000, "open": 2.545, "high": 2.548, "low": 2.535, "close": 2.541, "volume": 497.54, "quote_volume": 1265.71627, "trades": 37, "taker_buy_volume": 247.74, "taker_buy_quote": 630.47568}, {"ts": 1771776840000, "open": 2.538, "high": 2.538, "low": 2.534, "close": 2.534, "volume": 35.87, "quote_volume": 91.01482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 2.526, "high": 2.538, "low": 2.525, "close": 2.531, "volume": 313.57, "quote_volume": 793.66971, "trades": 24, "taker_buy_volume": 299.94, "taker_buy_quote": 759.16527}, {"ts": 1771777020000, "open": 2.532, "high": 2.533, "low": 2.532, "close": 2.532, "volume": 54.41, "quote_volume": 137.77303, "trades": 9, "taker_buy_volume": 54.41, "taker_buy_quote": 137.77303}, {"ts": 1771777080000, "open": 2.53, "high": 2.53, "low": 2.524, "close": 2.526, "volume": 262.84, "quote_volume": 664.6332, "trades": 12, "taker_buy_volume": 18.64, "taker_buy_quote": 47.08052}, {"ts": 1771777140000, "open": 2.528, "high": 2.528, "low": 2.527, "close": 2.527, "volume": 236.21, "quote_volume": 597.12892, "trades": 13, "taker_buy_volume": 9.96, "taker_buy_quote": 25.16892}, {"ts": 1771777200000, "open": 2.528, "high": 2.53, "low": 2.528, "close": 2.528, "volume": 28.51, "quote_volume": 72.09288, "trades": 5, "taker_buy_volume": 28.51, "taker_buy_quote": 72.09288}, {"ts": 1771777260000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 3.99, "quote_volume": 10.0947, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 10.0947}, {"ts": 1771777320000, "open": 2.528, "high": 2.528, "low": 2.526, "close": 2.526, "volume": 499.29, "quote_volume": 1261.70741, "trades": 5, "taker_buy_volume": 451.11, "taker_buy_quote": 1139.95497}, {"ts": 1771777380000, "open": 2.526, "high": 2.53, "low": 2.524, "close": 2.526, "volume": 1229.43, "quote_volume": 3105.44382, "trades": 21, "taker_buy_volume": 1020.88, "taker_buy_quote": 2578.85667}, {"ts": 1771777440000, "open": 2.527, "high": 2.541, "low": 2.524, "close": 2.535, "volume": 1672.19, "quote_volume": 4232.39757, "trades": 65, "taker_buy_volume": 1571.12, "taker_buy_quote": 3976.4828}, {"ts": 1771777500000, "open": 2.533, "high": 2.534, "low": 2.53, "close": 2.53, "volume": 76.98, "quote_volume": 194.88632, "trades": 13, "taker_buy_volume": 52.02, "taker_buy_quote": 131.72916}, {"ts": 1771777560000, "open": 2.531, "high": 2.531, "low": 2.53, "close": 2.53, "volume": 60.3, "quote_volume": 152.58654, "trades": 7, "taker_buy_volume": 27.54, "taker_buy_quote": 69.70374}, {"ts": 1771777620000, "open": 2.525, "high": 2.527, "low": 2.525, "close": 2.527, "volume": 40.0, "quote_volume": 101.044, "trades": 7, "taker_buy_volume": 40.0, "taker_buy_quote": 101.044}, {"ts": 1771777680000, "open": 2.529, "high": 2.534, "low": 2.525, "close": 2.534, "volume": 502.05, "quote_volume": 1270.34723, "trades": 28, "taker_buy_volume": 288.3, "taker_buy_quote": 729.34598}, {"ts": 1771777740000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 2.531, "high": 2.54, "low": 2.531, "close": 2.538, "volume": 50.17, "quote_volume": 127.23454, "trades": 10, "taker_buy_volume": 50.17, "taker_buy_quote": 127.23454}, {"ts": 1771777860000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 4.98, "quote_volume": 12.64422, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.64422}, {"ts": 1771777920000, "open": 2.539, "high": 2.539, "low": 2.535, "close": 2.539, "volume": 334.52, "quote_volume": 848.66866, "trades": 10, "taker_buy_volume": 130.32, "taker_buy_quote": 330.37658}, {"ts": 1771777980000, "open": 2.538, "high": 2.54, "low": 2.538, "close": 2.54, "volume": 22.98, "quote_volume": 58.3332, "trades": 4, "taker_buy_volume": 22.98, "taker_buy_quote": 58.3332}, {"ts": 1771778040000, "open": 2.54, "high": 2.542, "low": 2.54, "close": 2.542, "volume": 1126.46, "quote_volume": 2861.43737, "trades": 12, "taker_buy_volume": 1041.18, "taker_buy_quote": 2644.70676}, {"ts": 1771778100000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 148.7, "quote_volume": 377.9954, "trades": 4, "taker_buy_volume": 8.75, "taker_buy_quote": 22.2425}, {"ts": 1771778160000, "open": 2.54, "high": 2.54, "low": 2.54, "close": 2.54, "volume": 8.75, "quote_volume": 22.225, "trades": 3, "taker_buy_volume": 8.75, "taker_buy_quote": 22.225}, {"ts": 1771778220000, "open": 2.54, "high": 2.543, "low": 2.54, "close": 2.542, "volume": 158.13, "quote_volume": 401.84005, "trades": 7, "taker_buy_volume": 158.13, "taker_buy_quote": 401.84005}, {"ts": 1771778280000, "open": 2.541, "high": 2.551, "low": 2.541, "close": 2.547, "volume": 1224.38, "quote_volume": 3120.32291, "trades": 78, "taker_buy_volume": 511.47, "taker_buy_quote": 1302.47983}, {"ts": 1771778340000, "open": 2.544, "high": 2.547, "low": 2.543, "close": 2.543, "volume": 60.27, "quote_volume": 153.41887, "trades": 5, "taker_buy_volume": 51.31, "taker_buy_quote": 130.63359}, {"ts": 1771778400000, "open": 2.542, "high": 2.546, "low": 2.541, "close": 2.545, "volume": 136.6, "quote_volume": 347.64647, "trades": 18, "taker_buy_volume": 134.6, "taker_buy_quote": 342.56247}, {"ts": 1771778460000, "open": 2.539, "high": 2.545, "low": 2.539, "close": 2.54, "volume": 837.72, "quote_volume": 2131.01584, "trades": 23, "taker_buy_volume": 304.44, "taker_buy_quote": 774.16824}, {"ts": 1771778520000, "open": 2.541, "high": 2.545, "low": 2.539, "close": 2.539, "volume": 82.54, "quote_volume": 209.82608, "trades": 9, "taker_buy_volume": 82.54, "taker_buy_quote": 209.82608}, {"ts": 1771778580000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 13.81, "quote_volume": 35.06359, "trades": 2, "taker_buy_volume": 13.81, "taker_buy_quote": 35.06359}, {"ts": 1771778640000, "open": 2.54, "high": 2.544, "low": 2.54, "close": 2.544, "volume": 34.48, "quote_volume": 87.62824, "trades": 4, "taker_buy_volume": 34.48, "taker_buy_quote": 87.62824}, {"ts": 1771778700000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 2.539, "high": 2.541, "low": 2.539, "close": 2.541, "volume": 8.63, "quote_volume": 21.92069, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 11.58696}, {"ts": 1771778820000, "open": 2.539, "high": 2.544, "low": 2.539, "close": 2.543, "volume": 142.44, "quote_volume": 361.85931, "trades": 8, "taker_buy_volume": 71.19, "taker_buy_quote": 180.91926}, {"ts": 1771778880000, "open": 2.542, "high": 2.568, "low": 2.542, "close": 2.547, "volume": 1917.37, "quote_volume": 4895.58816, "trades": 114, "taker_buy_volume": 1297.32, "taker_buy_quote": 3313.2051}, {"ts": 1771778940000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 27.54, "quote_volume": 70.11684, "trades": 5, "taker_buy_volume": 27.54, "taker_buy_quote": 70.11684}, {"ts": 1771779000000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 2.544, "high": 2.546, "low": 2.544, "close": 2.546, "volume": 12.55, "quote_volume": 31.9429, "trades": 3, "taker_buy_volume": 7.85, "taker_buy_quote": 19.9861}, {"ts": 1771779120000, "open": 2.546, "high": 2.548, "low": 2.546, "close": 2.548, "volume": 55.99, "quote_volume": 142.62812, "trades": 5, "taker_buy_volume": 19.69, "taker_buy_quote": 50.13572}, {"ts": 1771779180000, "open": 2.546, "high": 2.55, "low": 2.546, "close": 2.548, "volume": 452.21, "quote_volume": 1152.28784, "trades": 19, "taker_buy_volume": 179.73, "taker_buy_quote": 458.16429}, {"ts": 1771779240000, "open": 2.548, "high": 2.548, "low": 2.544, "close": 2.547, "volume": 373.43, "quote_volume": 951.21447, "trades": 10, "taker_buy_volume": 187.85, "taker_buy_quote": 478.35663}, {"ts": 1771779300000, "open": 2.55, "high": 2.551, "low": 2.55, "close": 2.551, "volume": 73.03, "quote_volume": 186.25488, "trades": 9, "taker_buy_volume": 73.03, "taker_buy_quote": 186.25488}, {"ts": 1771779360000, "open": 2.551, "high": 2.572, "low": 2.551, "close": 2.554, "volume": 775.19, "quote_volume": 1985.16388, "trades": 41, "taker_buy_volume": 434.48, "taker_buy_quote": 1113.54731}, {"ts": 1771779420000, "open": 2.553, "high": 2.554, "low": 2.553, "close": 2.554, "volume": 24.52, "quote_volume": 62.61952, "trades": 5, "taker_buy_volume": 18.71, "taker_buy_quote": 47.78078}, {"ts": 1771779480000, "open": 2.549, "high": 2.549, "low": 2.549, "close": 2.549, "volume": 10.36, "quote_volume": 26.40764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 2.551, "high": 2.551, "low": 2.55, "close": 2.55, "volume": 37.47, "quote_volume": 95.55804, "trades": 3, "taker_buy_volume": 9.54, "taker_buy_quote": 24.33654}, {"ts": 1771779600000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 14.52, "quote_volume": 36.98244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 2.548, "high": 2.554, "low": 2.548, "close": 2.552, "volume": 132.96, "quote_volume": 339.27757, "trades": 9, "taker_buy_volume": 41.12, "taker_buy_quote": 104.90189}, {"ts": 1771779720000, "open": 2.549, "high": 2.55, "low": 2.545, "close": 2.545, "volume": 21.94, "quote_volume": 55.89352, "trades": 5, "taker_buy_volume": 4.24, "taker_buy_quote": 10.812}, {"ts": 1771779780000, "open": 2.545, "high": 2.548, "low": 2.543, "close": 2.548, "volume": 95.6, "quote_volume": 243.37287, "trades": 9, "taker_buy_volume": 80.26, "taker_buy_quote": 204.33257}, {"ts": 1771779840000, "open": 2.547, "high": 2.552, "low": 2.547, "close": 2.552, "volume": 18.71, "quote_volume": 47.69421, "trades": 4, "taker_buy_volume": 18.71, "taker_buy_quote": 47.69421}, {"ts": 1771779900000, "open": 2.553, "high": 2.557, "low": 2.553, "close": 2.557, "volume": 348.37, "quote_volume": 890.18813, "trades": 16, "taker_buy_volume": 267.0, "taker_buy_quote": 682.17588}, {"ts": 1771779960000, "open": 2.551, "high": 2.557, "low": 2.551, "close": 2.557, "volume": 57.21, "quote_volume": 146.2263, "trades": 4, "taker_buy_volume": 4.19, "taker_buy_quote": 10.70126}, {"ts": 1771780020000, "open": 2.554, "high": 2.554, "low": 2.545, "close": 2.547, "volume": 200.44, "quote_volume": 511.28479, "trades": 14, "taker_buy_volume": 11.34, "taker_buy_quote": 28.93303}, {"ts": 1771780080000, "open": 2.543, "high": 2.544, "low": 2.537, "close": 2.544, "volume": 553.45, "quote_volume": 1405.76094, "trades": 29, "taker_buy_volume": 300.41, "taker_buy_quote": 762.97008}, {"ts": 1771780140000, "open": 2.535, "high": 2.535, "low": 2.533, "close": 2.533, "volume": 65.11, "quote_volume": 164.92923, "trades": 3, "taker_buy_volume": 2.8, "taker_buy_quote": 7.098}, {"ts": 1771780200000, "open": 2.533, "high": 2.546, "low": 2.53, "close": 2.539, "volume": 1771.53, "quote_volume": 4496.57103, "trades": 56, "taker_buy_volume": 1176.9, "taker_buy_quote": 2988.84383}, {"ts": 1771780260000, "open": 2.541, "high": 2.546, "low": 2.541, "close": 2.543, "volume": 748.74, "quote_volume": 1904.07576, "trades": 42, "taker_buy_volume": 462.2, "taker_buy_quote": 1175.0339}, {"ts": 1771780320000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 2.48, "quote_volume": 6.30664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 13.73, "quote_volume": 34.91539, "trades": 3, "taker_buy_volume": 13.73, "taker_buy_quote": 34.91539}, {"ts": 1771780500000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 6.67, "quote_volume": 16.95514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 4.56, "quote_volume": 11.59608, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 11.59608}, {"ts": 1771780620000, "open": 2.544, "high": 2.544, "low": 2.544, "close": 2.544, "volume": 13.73, "quote_volume": 34.92912, "trades": 4, "taker_buy_volume": 13.73, "taker_buy_quote": 34.92912}, {"ts": 1771780680000, "open": 2.544, "high": 2.544, "low": 2.537, "close": 2.537, "volume": 572.71, "quote_volume": 1456.19073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 2.541, "high": 2.541, "low": 2.539, "close": 2.539, "volume": 67.93, "quote_volume": 172.52891, "trades": 4, "taker_buy_volume": 9.17, "taker_buy_quote": 23.30097}, {"ts": 1771780800000, "open": 2.537, "high": 2.537, "low": 2.536, "close": 2.536, "volume": 45.75, "quote_volume": 116.06029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 9.17, "quote_volume": 23.27346, "trades": 2, "taker_buy_volume": 9.17, "taker_buy_quote": 23.27346}, {"ts": 1771780980000, "open": 2.538, "high": 2.538, "low": 2.536, "close": 2.536, "volume": 222.69, "quote_volume": 564.92544, "trades": 9, "taker_buy_volume": 28.78, "taker_buy_quote": 72.98608}, {"ts": 1771781040000, "open": 2.536, "high": 2.536, "low": 2.528, "close": 2.528, "volume": 1476.37, "quote_volume": 3739.51067, "trades": 38, "taker_buy_volume": 4.98, "taker_buy_quote": 12.62928}, {"ts": 1771781100000, "open": 2.532, "high": 2.534, "low": 2.532, "close": 2.534, "volume": 31.76, "quote_volume": 80.45686, "trades": 4, "taker_buy_volume": 31.76, "taker_buy_quote": 80.45686}, {"ts": 1771781160000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 4.98, "quote_volume": 12.63426, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 12.63426}, {"ts": 1771781220000, "open": 2.539, "high": 2.54, "low": 2.539, "close": 2.54, "volume": 62.17, "quote_volume": 157.90761, "trades": 3, "taker_buy_volume": 62.17, "taker_buy_quote": 157.90761}, {"ts": 1771781280000, "open": 2.542, "high": 2.545, "low": 2.542, "close": 2.545, "volume": 295.63, "quote_volume": 752.07095, "trades": 9, "taker_buy_volume": 216.82, "taker_buy_quote": 551.4995}, {"ts": 1771781340000, "open": 2.544, "high": 2.544, "low": 2.541, "close": 2.542, "volume": 178.09, "quote_volume": 452.77904, "trades": 11, "taker_buy_volume": 2.96, "taker_buy_quote": 7.53024}, {"ts": 1771781400000, "open": 2.542, "high": 2.572, "low": 2.542, "close": 2.566, "volume": 4390.33, "quote_volume": 11232.07804, "trades": 214, "taker_buy_volume": 2920.56, "taker_buy_quote": 7470.14079}, {"ts": 1771781460000, "open": 2.565, "high": 2.567, "low": 2.555, "close": 2.559, "volume": 1634.78, "quote_volume": 4185.05943, "trades": 48, "taker_buy_volume": 838.44, "taker_buy_quote": 2146.00831}, {"ts": 1771781520000, "open": 2.562, "high": 2.565, "low": 2.558, "close": 2.558, "volume": 89.58, "quote_volume": 229.5693, "trades": 9, "taker_buy_volume": 79.56, "taker_buy_quote": 203.93814}, {"ts": 1771781580000, "open": 2.558, "high": 2.565, "low": 2.55, "close": 2.565, "volume": 1842.27, "quote_volume": 4705.92037, "trades": 107, "taker_buy_volume": 789.7, "taker_buy_quote": 2017.13671}, {"ts": 1771781640000, "open": 2.559, "high": 2.559, "low": 2.557, "close": 2.558, "volume": 235.57, "quote_volume": 602.55803, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781700000, "open": 2.562, "high": 2.571, "low": 2.562, "close": 2.571, "volume": 390.94, "quote_volume": 1004.01532, "trades": 22, "taker_buy_volume": 390.94, "taker_buy_quote": 1004.01532}, {"ts": 1771781760000, "open": 2.565, "high": 2.595, "low": 2.565, "close": 2.573, "volume": 1968.78, "quote_volume": 5089.56211, "trades": 78, "taker_buy_volume": 1131.71, "taker_buy_quote": 2922.8854}, {"ts": 1771781820000, "open": 2.572, "high": 2.574, "low": 2.57, "close": 2.574, "volume": 881.26, "quote_volume": 2267.93985, "trades": 17, "taker_buy_volume": 164.27, "taker_buy_quote": 422.65165}, {"ts": 1771781880000, "open": 2.57, "high": 2.57, "low": 2.569, "close": 2.57, "volume": 799.72, "quote_volume": 2055.27647, "trades": 12, "taker_buy_volume": 616.91, "taker_buy_quote": 1585.4587}, {"ts": 1771781940000, "open": 2.575, "high": 2.577, "low": 2.575, "close": 2.576, "volume": 91.59, "quote_volume": 235.95443, "trades": 6, "taker_buy_volume": 91.59, "taker_buy_quote": 235.95443}, {"ts": 1771782000000, "open": 2.573, "high": 2.58, "low": 2.573, "close": 2.58, "volume": 169.83, "quote_volume": 437.99699, "trades": 5, "taker_buy_volume": 169.83, "taker_buy_quote": 437.99699}, {"ts": 1771782060000, "open": 2.58, "high": 2.58, "low": 2.573, "close": 2.574, "volume": 726.15, "quote_volume": 1872.77271, "trades": 16, "taker_buy_volume": 146.3, "taker_buy_quote": 377.454}, {"ts": 1771782120000, "open": 2.579, "high": 2.584, "low": 2.579, "close": 2.584, "volume": 273.74, "quote_volume": 706.72302, "trades": 20, "taker_buy_volume": 197.76, "taker_buy_quote": 510.69462}, {"ts": 1771782180000, "open": 2.585, "high": 2.59, "low": 2.58, "close": 2.589, "volume": 319.26, "quote_volume": 825.45383, "trades": 24, "taker_buy_volume": 148.11, "taker_buy_quote": 383.409}, {"ts": 1771782240000, "open": 2.584, "high": 2.584, "low": 2.582, "close": 2.584, "volume": 155.62, "quote_volume": 402.03146, "trades": 13, "taker_buy_volume": 39.27, "taker_buy_quote": 101.47368}, {"ts": 1771782300000, "open": 2.584, "high": 2.585, "low": 2.584, "close": 2.585, "volume": 173.07, "quote_volume": 447.30187, "trades": 6, "taker_buy_volume": 173.07, "taker_buy_quote": 447.30187}, {"ts": 1771782360000, "open": 2.581, "high": 2.586, "low": 2.581, "close": 2.586, "volume": 81.68, "quote_volume": 211.20378, "trades": 2, "taker_buy_volume": 77.54, "taker_buy_quote": 200.51844}, {"ts": 1771782420000, "open": 2.585, "high": 2.586, "low": 2.582, "close": 2.582, "volume": 2576.87, "quote_volume": 6660.77535, "trades": 14, "taker_buy_volume": 101.72, "taker_buy_quote": 263.01162}, {"ts": 1771782480000, "open": 2.58, "high": 2.58, "low": 2.578, "close": 2.58, "volume": 200.57, "quote_volume": 517.35269, "trades": 16, "taker_buy_volume": 33.67, "taker_buy_quote": 86.83807}, {"ts": 1771782540000, "open": 2.58, "high": 2.593, "low": 2.58, "close": 2.593, "volume": 701.45, "quote_volume": 1810.23162, "trades": 12, "taker_buy_volume": 695.76, "taker_buy_quote": 1795.51845}, {"ts": 1771782600000, "open": 2.583, "high": 2.583, "low": 2.58, "close": 2.58, "volume": 43.41, "quote_volume": 112.11876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 2.58, "high": 2.58, "low": 2.571, "close": 2.571, "volume": 337.35, "quote_volume": 869.13633, "trades": 12, "taker_buy_volume": 13.95, "taker_buy_quote": 35.9631}, {"ts": 1771782720000, "open": 2.574, "high": 2.574, "low": 2.564, "close": 2.571, "volume": 3026.57, "quote_volume": 7769.35325, "trades": 46, "taker_buy_volume": 1371.44, "taker_buy_quote": 3520.08688}, {"ts": 1771782780000, "open": 2.571, "high": 2.576, "low": 2.571, "close": 2.574, "volume": 852.83, "quote_volume": 2194.43119, "trades": 33, "taker_buy_volume": 631.46, "taker_buy_quote": 1625.28892}, {"ts": 1771782840000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 178.56, "quote_volume": 458.72064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 20.93, "quote_volume": 53.83196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 2.579, "high": 2.58, "low": 2.579, "close": 2.58, "volume": 55.83, "quote_volume": 144.00995, "trades": 3, "taker_buy_volume": 55.83, "taker_buy_quote": 144.00995}, {"ts": 1771783080000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783200000, "open": 2.579, "high": 2.58, "low": 2.579, "close": 2.58, "volume": 53.86, "quote_volume": 138.9494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783260000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 18.7, "quote_volume": 48.2647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783320000, "open": 2.581, "high": 2.581, "low": 2.577, "close": 2.577, "volume": 115.72, "quote_volume": 298.22724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 2.579, "high": 2.589, "low": 2.578, "close": 2.578, "volume": 1050.25, "quote_volume": 2713.75805, "trades": 37, "taker_buy_volume": 750.0, "taker_buy_quote": 1937.56723}, {"ts": 1771783440000, "open": 2.582, "high": 2.586, "low": 2.582, "close": 2.586, "volume": 142.57, "quote_volume": 368.65894, "trades": 3, "taker_buy_volume": 142.57, "taker_buy_quote": 368.65894}, {"ts": 1771783500000, "open": 2.584, "high": 2.584, "low": 2.583, "close": 2.583, "volume": 159.0, "quote_volume": 410.8197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 2.578, "high": 2.58, "low": 2.575, "close": 2.58, "volume": 313.39, "quote_volume": 807.99377, "trades": 15, "taker_buy_volume": 102.57, "taker_buy_quote": 264.54349}, {"ts": 1771783620000, "open": 2.579, "high": 2.579, "low": 2.575, "close": 2.575, "volume": 77.98, "quote_volume": 201.09082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 2.582, "high": 2.585, "low": 2.582, "close": 2.583, "volume": 85.44, "quote_volume": 220.79084, "trades": 6, "taker_buy_volume": 65.92, "taker_buy_quote": 170.37068}, {"ts": 1771783740000, "open": 2.586, "high": 2.595, "low": 2.582, "close": 2.586, "volume": 1714.8, "quote_volume": 4441.06554, "trades": 35, "taker_buy_volume": 544.15, "taker_buy_quote": 1410.52069}, {"ts": 1771783800000, "open": 2.585, "high": 2.593, "low": 2.582, "close": 2.592, "volume": 392.16, "quote_volume": 1014.28234, "trades": 18, "taker_buy_volume": 187.49, "taker_buy_quote": 485.46733}, {"ts": 1771783860000, "open": 2.589, "high": 2.597, "low": 2.587, "close": 2.591, "volume": 413.7, "quote_volume": 1072.73053, "trades": 17, "taker_buy_volume": 353.48, "taker_buy_quote": 916.85419}, {"ts": 1771783920000, "open": 2.591, "high": 2.61, "low": 2.59, "close": 2.602, "volume": 4186.13, "quote_volume": 10880.12917, "trades": 92, "taker_buy_volume": 2682.51, "taker_buy_quote": 6970.05376}, {"ts": 1771783980000, "open": 2.597, "high": 2.599, "low": 2.59, "close": 2.598, "volume": 930.55, "quote_volume": 2414.77318, "trades": 32, "taker_buy_volume": 608.46, "taker_buy_quote": 1579.91418}, {"ts": 1771784040000, "open": 2.598, "high": 2.6, "low": 2.598, "close": 2.6, "volume": 278.84, "quote_volume": 724.74465, "trades": 13, "taker_buy_volume": 93.92, "taker_buy_quote": 244.13757}, {"ts": 1771784100000, "open": 2.593, "high": 2.593, "low": 2.587, "close": 2.587, "volume": 235.2, "quote_volume": 609.32267, "trades": 13, "taker_buy_volume": 11.5, "taker_buy_quote": 29.7965}, {"ts": 1771784160000, "open": 2.592, "high": 2.604, "low": 2.592, "close": 2.599, "volume": 620.49, "quote_volume": 1613.17236, "trades": 27, "taker_buy_volume": 606.19, "taker_buy_quote": 1575.99978}, {"ts": 1771784220000, "open": 2.598, "high": 2.598, "low": 2.594, "close": 2.594, "volume": 147.53, "quote_volume": 383.0774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 2.591, "high": 2.598, "low": 2.589, "close": 2.594, "volume": 272.45, "quote_volume": 705.90704, "trades": 23, "taker_buy_volume": 103.51, "taker_buy_quote": 268.26924}, {"ts": 1771784340000, "open": 2.596, "high": 2.599, "low": 2.59, "close": 2.59, "volume": 791.53, "quote_volume": 2051.53494, "trades": 22, "taker_buy_volume": 78.34, "taker_buy_quote": 203.37652}, {"ts": 1771784400000, "open": 2.591, "high": 2.591, "low": 2.58, "close": 2.581, "volume": 492.75, "quote_volume": 1272.41607, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 38.95, "quote_volume": 100.6468, "trades": 1, "taker_buy_volume": 38.95, "taker_buy_quote": 100.6468}, {"ts": 1771784520000, "open": 2.588, "high": 2.592, "low": 2.588, "close": 2.592, "volume": 46.4, "quote_volume": 120.1066, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 120.1066}, {"ts": 1771784580000, "open": 2.589, "high": 2.595, "low": 2.589, "close": 2.595, "volume": 73.4, "quote_volume": 190.1126, "trades": 3, "taker_buy_volume": 60.48, "taker_buy_quote": 156.6498}, {"ts": 1771784640000, "open": 2.595, "high": 2.599, "low": 2.591, "close": 2.591, "volume": 419.38, "quote_volume": 1089.09782, "trades": 15, "taker_buy_volume": 349.87, "taker_buy_quote": 908.75706}, {"ts": 1771784700000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 2.594, "high": 2.597, "low": 2.594, "close": 2.597, "volume": 130.25, "quote_volume": 338.04661, "trades": 11, "taker_buy_volume": 122.99, "taker_buy_quote": 319.21417}, {"ts": 1771784820000, "open": 2.593, "high": 2.597, "low": 2.593, "close": 2.597, "volume": 164.61, "quote_volume": 426.89545, "trades": 4, "taker_buy_volume": 128.31, "taker_buy_quote": 332.76955}, {"ts": 1771784880000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 2.597, "high": 2.6, "low": 2.597, "close": 2.6, "volume": 469.21, "quote_volume": 1219.12154, "trades": 5, "taker_buy_volume": 469.21, "taker_buy_quote": 1219.12154}, {"ts": 1771785000000, "open": 2.598, "high": 2.609, "low": 2.598, "close": 2.605, "volume": 428.32, "quote_volume": 1114.49201, "trades": 22, "taker_buy_volume": 274.64, "taker_buy_quote": 714.53981}, {"ts": 1771785060000, "open": 2.605, "high": 2.605, "low": 2.596, "close": 2.596, "volume": 629.14, "quote_volume": 1635.9009, "trades": 18, "taker_buy_volume": 96.89, "taker_buy_quote": 252.01089}, {"ts": 1771785120000, "open": 2.6, "high": 2.605, "low": 2.6, "close": 2.605, "volume": 91.91, "quote_volume": 239.33058, "trades": 10, "taker_buy_volume": 89.46, "taker_buy_quote": 232.96058}, {"ts": 1771785180000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 87.3, "quote_volume": 227.4165, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 227.4165}, {"ts": 1771785240000, "open": 2.605, "high": 2.608, "low": 2.601, "close": 2.601, "volume": 112.58, "quote_volume": 293.29536, "trades": 5, "taker_buy_volume": 56.13, "taker_buy_quote": 146.29519}, {"ts": 1771785300000, "open": 2.598, "high": 2.598, "low": 2.598, "close": 2.598, "volume": 13.76, "quote_volume": 35.74848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 2.596, "high": 2.602, "low": 2.595, "close": 2.602, "volume": 936.06, "quote_volume": 2431.86534, "trades": 47, "taker_buy_volume": 331.71, "taker_buy_quote": 862.27923}, {"ts": 1771785420000, "open": 2.602, "high": 2.611, "low": 2.602, "close": 2.611, "volume": 692.91, "quote_volume": 1805.64784, "trades": 42, "taker_buy_volume": 458.83, "taker_buy_quote": 1195.7756}, {"ts": 1771785480000, "open": 2.607, "high": 2.609, "low": 2.605, "close": 2.609, "volume": 37.59, "quote_volume": 98.05453, "trades": 4, "taker_buy_volume": 31.53, "taker_buy_quote": 82.26177}, {"ts": 1771785540000, "open": 2.609, "high": 2.614, "low": 2.609, "close": 2.612, "volume": 354.79, "quote_volume": 926.07458, "trades": 13, "taker_buy_volume": 281.84, "taker_buy_quote": 735.67183}, {"ts": 1771785600000, "open": 2.61, "high": 2.61, "low": 2.604, "close": 2.608, "volume": 392.34, "quote_volume": 1022.42286, "trades": 7, "taker_buy_volume": 190.86, "taker_buy_quote": 497.76894}, {"ts": 1771785660000, "open": 2.61, "high": 2.616, "low": 2.61, "close": 2.616, "volume": 93.98, "quote_volume": 245.3214, "trades": 5, "taker_buy_volume": 93.98, "taker_buy_quote": 245.3214}, {"ts": 1771785720000, "open": 2.62, "high": 2.62, "low": 2.615, "close": 2.615, "volume": 187.97, "quote_volume": 491.95533, "trades": 8, "taker_buy_volume": 23.82, "taker_buy_quote": 62.4084}, {"ts": 1771785780000, "open": 2.61, "high": 2.612, "low": 2.607, "close": 2.607, "volume": 83.45, "quote_volume": 217.7681, "trades": 5, "taker_buy_volume": 69.79, "taker_buy_quote": 182.15648}, {"ts": 1771785840000, "open": 2.605, "high": 2.619, "low": 2.601, "close": 2.619, "volume": 159.15, "quote_volume": 414.95635, "trades": 17, "taker_buy_volume": 68.31, "taker_buy_quote": 178.40477}, {"ts": 1771785900000, "open": 2.615, "high": 2.623, "low": 2.614, "close": 2.621, "volume": 421.42, "quote_volume": 1103.3169, "trades": 11, "taker_buy_volume": 164.55, "taker_buy_quote": 431.35112}, {"ts": 1771785960000, "open": 2.62, "high": 2.621, "low": 2.617, "close": 2.619, "volume": 54.82, "quote_volume": 143.58197, "trades": 10, "taker_buy_volume": 44.01, "taker_buy_quote": 115.2922}, {"ts": 1771786020000, "open": 2.619, "high": 2.62, "low": 2.616, "close": 2.62, "volume": 60.51, "quote_volume": 158.39985, "trades": 3, "taker_buy_volume": 33.59, "taker_buy_quote": 87.97713}, {"ts": 1771786080000, "open": 2.616, "high": 2.616, "low": 2.615, "close": 2.615, "volume": 360.33, "quote_volume": 942.37001, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 2.613, "high": 2.613, "low": 2.6, "close": 2.606, "volume": 882.59, "quote_volume": 2300.57171, "trades": 38, "taker_buy_volume": 188.71, "taker_buy_quote": 491.80685}, {"ts": 1771786200000, "open": 2.61, "high": 2.61, "low": 2.606, "close": 2.607, "volume": 73.1, "quote_volume": 190.71607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 2.61, "high": 2.621, "low": 2.61, "close": 2.621, "volume": 560.94, "quote_volume": 1467.60874, "trades": 22, "taker_buy_volume": 560.94, "taker_buy_quote": 1467.60874}, {"ts": 1771786500000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 5.61, "quote_volume": 14.68698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 2.618, "high": 2.618, "low": 2.616, "close": 2.618, "volume": 276.28, "quote_volume": 723.24845, "trades": 20, "taker_buy_volume": 14.32, "taker_buy_quote": 37.47347}, {"ts": 1771786620000, "open": 2.618, "high": 2.62, "low": 2.613, "close": 2.613, "volume": 126.73, "quote_volume": 331.53422, "trades": 8, "taker_buy_volume": 59.23, "taker_buy_quote": 155.10972}, {"ts": 1771786680000, "open": 2.616, "high": 2.62, "low": 2.616, "close": 2.619, "volume": 291.8, "quote_volume": 764.16043, "trades": 10, "taker_buy_volume": 234.47, "taker_buy_quote": 613.97818}, {"ts": 1771786740000, "open": 2.62, "high": 2.623, "low": 2.62, "close": 2.623, "volume": 7.94, "quote_volume": 20.81786, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 20.81786}, {"ts": 1771786800000, "open": 2.628, "high": 2.638, "low": 2.61, "close": 2.616, "volume": 3567.12, "quote_volume": 9370.50675, "trades": 114, "taker_buy_volume": 2204.08, "taker_buy_quote": 5796.92228}, {"ts": 1771786860000, "open": 2.617, "high": 2.623, "low": 2.616, "close": 2.622, "volume": 431.57, "quote_volume": 1130.73402, "trades": 20, "taker_buy_volume": 265.34, "taker_buy_quote": 695.31642}, {"ts": 1771786920000, "open": 2.619, "high": 2.621, "low": 2.611, "close": 2.611, "volume": 452.66, "quote_volume": 1184.94959, "trades": 16, "taker_buy_volume": 112.09, "taker_buy_quote": 293.64001}, {"ts": 1771786980000, "open": 2.609, "high": 2.61, "low": 2.609, "close": 2.61, "volume": 163.89, "quote_volume": 427.74788, "trades": 6, "taker_buy_volume": 163.89, "taker_buy_quote": 427.74788}, {"ts": 1771787040000, "open": 2.608, "high": 2.61, "low": 2.6, "close": 2.602, "volume": 1210.25, "quote_volume": 3151.64838, "trades": 61, "taker_buy_volume": 677.34, "taker_buy_quote": 1764.90722}, {"ts": 1771787100000, "open": 2.603, "high": 2.611, "low": 2.592, "close": 2.603, "volume": 3524.49, "quote_volume": 9165.3903, "trades": 71, "taker_buy_volume": 549.06, "taker_buy_quote": 1429.96602}, {"ts": 1771787160000, "open": 2.605, "high": 2.62, "low": 2.605, "close": 2.611, "volume": 1632.33, "quote_volume": 4265.15174, "trades": 90, "taker_buy_volume": 1297.99, "taker_buy_quote": 3390.75861}, {"ts": 1771787220000, "open": 2.614, "high": 2.617, "low": 2.612, "close": 2.617, "volume": 372.26, "quote_volume": 973.66281, "trades": 16, "taker_buy_volume": 372.26, "taker_buy_quote": 973.66281}, {"ts": 1771787280000, "open": 2.613, "high": 2.613, "low": 2.613, "close": 2.613, "volume": 3.72, "quote_volume": 9.72036, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 9.72036}, {"ts": 1771787340000, "open": 2.615, "high": 2.619, "low": 2.615, "close": 2.619, "volume": 415.11, "quote_volume": 1085.53558, "trades": 6, "taker_buy_volume": 415.11, "taker_buy_quote": 1085.53558}, {"ts": 1771787400000, "open": 2.614, "high": 2.614, "low": 2.601, "close": 2.601, "volume": 425.47, "quote_volume": 1108.14041, "trades": 9, "taker_buy_volume": 6.72, "taker_buy_quote": 17.56608}, {"ts": 1771787460000, "open": 2.59, "high": 2.596, "low": 2.589, "close": 2.596, "volume": 426.92, "quote_volume": 1107.55884, "trades": 37, "taker_buy_volume": 381.71, "taker_buy_quote": 990.47042}, {"ts": 1771787520000, "open": 2.596, "high": 2.605, "low": 2.585, "close": 2.598, "volume": 3559.16, "quote_volume": 9236.53055, "trades": 167, "taker_buy_volume": 1622.85, "taker_buy_quote": 4213.12874}, {"ts": 1771787580000, "open": 2.602, "high": 2.607, "low": 2.591, "close": 2.598, "volume": 1283.38, "quote_volume": 3338.25664, "trades": 66, "taker_buy_volume": 629.36, "taker_buy_quote": 1639.09342}, {"ts": 1771787640000, "open": 2.598, "high": 2.599, "low": 2.595, "close": 2.595, "volume": 288.9, "quote_volume": 750.49708, "trades": 28, "taker_buy_volume": 238.02, "taker_buy_quote": 618.46348}, {"ts": 1771787700000, "open": 2.595, "high": 2.6, "low": 2.594, "close": 2.6, "volume": 430.67, "quote_volume": 1117.82659, "trades": 7, "taker_buy_volume": 129.35, "taker_buy_quote": 335.9472}, {"ts": 1771787760000, "open": 2.6, "high": 2.6, "low": 2.599, "close": 2.599, "volume": 203.3, "quote_volume": 528.52974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 32.48, "quote_volume": 84.18816, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 7.66, "quote_volume": 19.88536, "trades": 1, "taker_buy_volume": 7.66, "taker_buy_quote": 19.88536}, {"ts": 1771787940000, "open": 2.592, "high": 2.592, "low": 2.591, "close": 2.591, "volume": 184.65, "quote_volume": 478.57873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 2.592, "high": 2.604, "low": 2.592, "close": 2.597, "volume": 1181.68, "quote_volume": 3069.91757, "trades": 70, "taker_buy_volume": 1003.57, "taker_buy_quote": 2607.13913}, {"ts": 1771788060000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 5.91, "quote_volume": 15.34827, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 15.34827}, {"ts": 1771788120000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 2.6, "high": 2.606, "low": 2.597, "close": 2.606, "volume": 358.4, "quote_volume": 931.56807, "trades": 12, "taker_buy_volume": 358.4, "taker_buy_quote": 931.56807}, {"ts": 1771788240000, "open": 2.606, "high": 2.616, "low": 2.606, "close": 2.616, "volume": 559.71, "quote_volume": 1460.93703, "trades": 10, "taker_buy_volume": 556.13, "taker_buy_quote": 1451.60755}, {"ts": 1771788300000, "open": 2.61, "high": 2.61, "low": 2.603, "close": 2.606, "volume": 441.46, "quote_volume": 1151.04044, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 2.607, "high": 2.607, "low": 2.599, "close": 2.599, "volume": 455.74, "quote_volume": 1187.04482, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788480000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 212.43, "quote_volume": 552.10557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 2.6, "high": 2.606, "low": 2.6, "close": 2.606, "volume": 400.68, "quote_volume": 1042.86614, "trades": 12, "taker_buy_volume": 400.68, "taker_buy_quote": 1042.86614}, {"ts": 1771788600000, "open": 2.601, "high": 2.609, "low": 2.594, "close": 2.602, "volume": 378.76, "quote_volume": 984.57752, "trades": 16, "taker_buy_volume": 145.35, "taker_buy_quote": 378.5833}, {"ts": 1771788660000, "open": 2.605, "high": 2.605, "low": 2.596, "close": 2.596, "volume": 423.36, "quote_volume": 1099.6079, "trades": 11, "taker_buy_volume": 15.27, "taker_buy_quote": 39.77835}, {"ts": 1771788720000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 2.597, "high": 2.597, "low": 2.596, "close": 2.596, "volume": 19.21, "quote_volume": 49.87589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788840000, "open": 2.596, "high": 2.596, "low": 2.58, "close": 2.586, "volume": 2227.79, "quote_volume": 5767.74596, "trades": 38, "taker_buy_volume": 274.9, "taker_buy_quote": 710.35506}, {"ts": 1771788900000, "open": 2.588, "high": 2.594, "low": 2.588, "close": 2.591, "volume": 429.96, "quote_volume": 1113.6598, "trades": 10, "taker_buy_volume": 415.78, "taker_buy_quote": 1076.91942}, {"ts": 1771788960000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 2.596, "high": 2.598, "low": 2.594, "close": 2.594, "volume": 18.99, "quote_volume": 49.31594, "trades": 3, "taker_buy_volume": 14.97, "taker_buy_quote": 38.88806}, {"ts": 1771789080000, "open": 2.6, "high": 2.6, "low": 2.594, "close": 2.594, "volume": 290.4, "quote_volume": 754.00001, "trades": 11, "taker_buy_volume": 7.01, "taker_buy_quote": 18.226}, {"ts": 1771789140000, "open": 2.595, "high": 2.595, "low": 2.594, "close": 2.594, "volume": 64.24, "quote_volume": 166.67863, "trades": 4, "taker_buy_volume": 6.05, "taker_buy_quote": 15.6937}, {"ts": 1771789200000, "open": 2.591, "high": 2.591, "low": 2.589, "close": 2.589, "volume": 7.9, "quote_volume": 20.4607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 2.592, "high": 2.596, "low": 2.591, "close": 2.596, "volume": 301.98, "quote_volume": 783.56313, "trades": 9, "taker_buy_volume": 301.98, "taker_buy_quote": 783.56313}, {"ts": 1771789320000, "open": 2.592, "high": 2.592, "low": 2.587, "close": 2.592, "volume": 184.45, "quote_volume": 477.5946, "trades": 9, "taker_buy_volume": 3.67, "taker_buy_quote": 9.51264}, {"ts": 1771789380000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 13.75, "quote_volume": 35.6125, "trades": 2, "taker_buy_volume": 13.75, "taker_buy_quote": 35.6125}, {"ts": 1771789440000, "open": 2.592, "high": 2.593, "low": 2.592, "close": 2.593, "volume": 9.21, "quote_volume": 23.87907, "trades": 3, "taker_buy_volume": 9.21, "taker_buy_quote": 23.87907}, {"ts": 1771789500000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 2.598, "high": 2.599, "low": 2.595, "close": 2.595, "volume": 171.81, "quote_volume": 446.11681, "trades": 4, "taker_buy_volume": 76.54, "taker_buy_quote": 198.89116}, {"ts": 1771789680000, "open": 2.594, "high": 2.594, "low": 2.593, "close": 2.594, "volume": 142.52, "quote_volume": 369.66833, "trades": 4, "taker_buy_volume": 113.97, "taker_buy_quote": 295.63818}, {"ts": 1771789740000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 42.64, "quote_volume": 110.4376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 58.01, "quote_volume": 150.41993, "trades": 1, "taker_buy_volume": 58.01, "taker_buy_quote": 150.41993}, {"ts": 1771789860000, "open": 2.595, "high": 2.595, "low": 2.59, "close": 2.594, "volume": 313.74, "quote_volume": 813.78737, "trades": 9, "taker_buy_volume": 26.0, "taker_buy_quote": 67.444}, {"ts": 1771789920000, "open": 2.598, "high": 2.605, "low": 2.598, "close": 2.6, "volume": 918.95, "quote_volume": 2388.94657, "trades": 14, "taker_buy_volume": 851.1, "taker_buy_quote": 2212.53657}, {"ts": 1771789980000, "open": 2.6, "high": 2.607, "low": 2.596, "close": 2.596, "volume": 1916.6, "quote_volume": 4984.73947, "trades": 47, "taker_buy_volume": 744.21, "taker_buy_quote": 1935.33275}, {"ts": 1771790040000, "open": 2.599, "high": 2.6, "low": 2.588, "close": 2.595, "volume": 1077.15, "quote_volume": 2792.44267, "trades": 41, "taker_buy_volume": 235.65, "taker_buy_quote": 611.18887}, {"ts": 1771790100000, "open": 2.589, "high": 2.59, "low": 2.589, "close": 2.59, "volume": 337.55, "quote_volume": 874.2414, "trades": 6, "taker_buy_volume": 298.92, "taker_buy_quote": 774.19203}, {"ts": 1771790160000, "open": 2.589, "high": 2.599, "low": 2.589, "close": 2.599, "volume": 579.33, "quote_volume": 1501.90696, "trades": 25, "taker_buy_volume": 579.33, "taker_buy_quote": 1501.90696}, {"ts": 1771790220000, "open": 2.594, "high": 2.597, "low": 2.594, "close": 2.597, "volume": 4.3, "quote_volume": 11.16026, "trades": 2, "taker_buy_volume": 2.02, "taker_buy_quote": 5.24594}, {"ts": 1771790280000, "open": 2.604, "high": 2.604, "low": 2.604, "close": 2.604, "volume": 3.78, "quote_volume": 9.84312, "trades": 1, "taker_buy_volume": 3.78, "taker_buy_quote": 9.84312}, {"ts": 1771790340000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 5.92, "quote_volume": 15.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 60.7, "quote_volume": 157.7593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 76.83, "quote_volume": 199.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 2.604, "high": 2.604, "low": 2.604, "close": 2.604, "volume": 3.44, "quote_volume": 8.95776, "trades": 1, "taker_buy_volume": 3.44, "taker_buy_quote": 8.95776}, {"ts": 1771790760000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 7.66, "quote_volume": 20.02324, "trades": 1, "taker_buy_volume": 7.66, "taker_buy_quote": 20.02324}, {"ts": 1771790820000, "open": 2.62, "high": 2.625, "low": 2.619, "close": 2.622, "volume": 307.15, "quote_volume": 805.21677, "trades": 19, "taker_buy_volume": 258.04, "taker_buy_quote": 676.57463}, {"ts": 1771790880000, "open": 2.62, "high": 2.636, "low": 2.608, "close": 2.618, "volume": 3372.35, "quote_volume": 8839.04523, "trades": 96, "taker_buy_volume": 1412.04, "taker_buy_quote": 3705.3693}, {"ts": 1771790940000, "open": 2.623, "high": 2.623, "low": 2.617, "close": 2.621, "volume": 878.57, "quote_volume": 2301.77872, "trades": 17, "taker_buy_volume": 797.51, "taker_buy_quote": 2089.60226}, {"ts": 1771791000000, "open": 2.619, "high": 2.623, "low": 2.619, "close": 2.622, "volume": 452.78, "quote_volume": 1187.11231, "trades": 11, "taker_buy_volume": 127.8, "taker_buy_quote": 335.01475}, {"ts": 1771791060000, "open": 2.622, "high": 2.623, "low": 2.62, "close": 2.623, "volume": 44.5, "quote_volume": 116.69284, "trades": 4, "taker_buy_volume": 16.8, "taker_buy_quote": 44.06166}, {"ts": 1771791120000, "open": 2.626, "high": 2.637, "low": 2.625, "close": 2.625, "volume": 793.42, "quote_volume": 2086.44536, "trades": 35, "taker_buy_volume": 483.81, "taker_buy_quote": 1272.57101}, {"ts": 1771791180000, "open": 2.628, "high": 2.629, "low": 2.624, "close": 2.624, "volume": 43.85, "quote_volume": 115.22981, "trades": 8, "taker_buy_volume": 35.3, "taker_buy_quote": 92.79461}, {"ts": 1771791240000, "open": 2.628, "high": 2.629, "low": 2.628, "close": 2.629, "volume": 111.68, "quote_volume": 293.5017, "trades": 7, "taker_buy_volume": 111.68, "taker_buy_quote": 293.5017}, {"ts": 1771791300000, "open": 2.628, "high": 2.633, "low": 2.624, "close": 2.627, "volume": 982.76, "quote_volume": 2583.14155, "trades": 39, "taker_buy_volume": 186.53, "taker_buy_quote": 490.08047}, {"ts": 1771791360000, "open": 2.625, "high": 2.627, "low": 2.621, "close": 2.627, "volume": 1149.68, "quote_volume": 3015.91753, "trades": 25, "taker_buy_volume": 259.88, "taker_buy_quote": 681.81189}, {"ts": 1771791420000, "open": 2.629, "high": 2.632, "low": 2.629, "close": 2.629, "volume": 233.27, "quote_volume": 613.66403, "trades": 8, "taker_buy_volume": 170.61, "taker_buy_quote": 448.88431}, {"ts": 1771791480000, "open": 2.629, "high": 2.629, "low": 2.629, "close": 2.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 2.63, "high": 2.646, "low": 2.624, "close": 2.625, "volume": 3391.88, "quote_volume": 8937.6998, "trades": 108, "taker_buy_volume": 2313.87, "taker_buy_quote": 6098.89414}, {"ts": 1771791600000, "open": 2.624, "high": 2.626, "low": 2.622, "close": 2.625, "volume": 247.74, "quote_volume": 650.18912, "trades": 19, "taker_buy_volume": 177.52, "taker_buy_quote": 466.07228}, {"ts": 1771791660000, "open": 2.625, "high": 2.625, "low": 2.623, "close": 2.623, "volume": 7.22, "quote_volume": 18.94302, "trades": 2, "taker_buy_volume": 7.22, "taker_buy_quote": 18.94302}, {"ts": 1771791720000, "open": 2.623, "high": 2.626, "low": 2.617, "close": 2.617, "volume": 332.9, "quote_volume": 873.09115, "trades": 15, "taker_buy_volume": 137.78, "taker_buy_quote": 361.61247}, {"ts": 1771791780000, "open": 2.622, "high": 2.622, "low": 2.614, "close": 2.614, "volume": 51.86, "quote_volume": 135.83025, "trades": 11, "taker_buy_volume": 38.5, "taker_buy_quote": 100.88049}, {"ts": 1771791840000, "open": 2.615, "high": 2.615, "low": 2.614, "close": 2.615, "volume": 14.25, "quote_volume": 37.25901, "trades": 3, "taker_buy_volume": 14.25, "taker_buy_quote": 37.25901}, {"ts": 1771791900000, "open": 2.616, "high": 2.618, "low": 2.616, "close": 2.618, "volume": 22.87, "quote_volume": 59.85464, "trades": 3, "taker_buy_volume": 22.87, "taker_buy_quote": 59.85464}, {"ts": 1771791960000, "open": 2.618, "high": 2.618, "low": 2.618, "close": 2.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 2.612, "high": 2.613, "low": 2.604, "close": 2.61, "volume": 874.95, "quote_volume": 2281.3315, "trades": 27, "taker_buy_volume": 506.02, "taker_buy_quote": 1319.24289}, {"ts": 1771792080000, "open": 2.605, "high": 2.611, "low": 2.597, "close": 2.597, "volume": 572.62, "quote_volume": 1488.18263, "trades": 18, "taker_buy_volume": 197.25, "taker_buy_quote": 512.69954}, {"ts": 1771792140000, "open": 2.595, "high": 2.597, "low": 2.594, "close": 2.597, "volume": 216.69, "quote_volume": 562.17824, "trades": 7, "taker_buy_volume": 16.19, "taker_buy_quote": 42.04543}, {"ts": 1771792200000, "open": 2.597, "high": 2.597, "low": 2.585, "close": 2.593, "volume": 1509.28, "quote_volume": 3907.96705, "trades": 32, "taker_buy_volume": 259.01, "taker_buy_quote": 670.65574}, {"ts": 1771792260000, "open": 2.587, "high": 2.596, "low": 2.587, "close": 2.596, "volume": 72.83, "quote_volume": 188.70345, "trades": 5, "taker_buy_volume": 72.83, "taker_buy_quote": 188.70345}, {"ts": 1771792320000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 142.17, "quote_volume": 368.93115, "trades": 14, "taker_buy_volume": 142.17, "taker_buy_quote": 368.93115}, {"ts": 1771792380000, "open": 2.592, "high": 2.592, "low": 2.583, "close": 2.583, "volume": 533.64, "quote_volume": 1381.55809, "trades": 13, "taker_buy_volume": 4.77, "taker_buy_quote": 12.3543}, {"ts": 1771792440000, "open": 2.585, "high": 2.59, "low": 2.585, "close": 2.59, "volume": 245.9, "quote_volume": 636.46909, "trades": 11, "taker_buy_volume": 245.9, "taker_buy_quote": 636.46909}, {"ts": 1771792500000, "open": 2.585, "high": 2.585, "low": 2.583, "close": 2.583, "volume": 46.71, "quote_volume": 120.72185, "trades": 4, "taker_buy_volume": 34.96, "taker_buy_quote": 90.3716}, {"ts": 1771792560000, "open": 2.588, "high": 2.591, "low": 2.584, "close": 2.584, "volume": 854.45, "quote_volume": 2210.89878, "trades": 21, "taker_buy_volume": 435.74, "taker_buy_quote": 1128.4784}, {"ts": 1771792620000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 2.585, "high": 2.585, "low": 2.583, "close": 2.583, "volume": 412.6, "quote_volume": 1065.96835, "trades": 12, "taker_buy_volume": 106.69, "taker_buy_quote": 275.58027}, {"ts": 1771792800000, "open": 2.581, "high": 2.581, "low": 2.58, "close": 2.58, "volume": 58.12, "quote_volume": 149.9859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 2.583, "high": 2.585, "low": 2.569, "close": 2.58, "volume": 1493.46, "quote_volume": 3849.55848, "trades": 44, "taker_buy_volume": 608.48, "taker_buy_quote": 1568.6591}, {"ts": 1771792920000, "open": 2.574, "high": 2.596, "low": 2.566, "close": 2.588, "volume": 9898.59, "quote_volume": 25576.75189, "trades": 186, "taker_buy_volume": 7251.01, "taker_buy_quote": 18729.2763}, {"ts": 1771792980000, "open": 2.587, "high": 2.587, "low": 2.57, "close": 2.574, "volume": 3449.89, "quote_volume": 8893.52796, "trades": 151, "taker_buy_volume": 1986.46, "taker_buy_quote": 5117.70137}, {"ts": 1771793040000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 2.583, "high": 2.596, "low": 2.583, "close": 2.595, "volume": 1054.64, "quote_volume": 2732.12009, "trades": 55, "taker_buy_volume": 807.19, "taker_buy_quote": 2090.72679}, {"ts": 1771793160000, "open": 2.599, "high": 2.599, "low": 2.594, "close": 2.599, "volume": 333.28, "quote_volume": 866.0923, "trades": 8, "taker_buy_volume": 50.12, "taker_buy_quote": 130.25711}, {"ts": 1771793220000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 54.2, "quote_volume": 140.5948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 2.595, "high": 2.595, "low": 2.592, "close": 2.592, "volume": 342.61, "quote_volume": 888.25275, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 3.31, "quote_volume": 8.5729, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 8.5729}, {"ts": 1771793400000, "open": 2.584, "high": 2.584, "low": 2.583, "close": 2.584, "volume": 577.65, "quote_volume": 1492.20186, "trades": 4, "taker_buy_volume": 59.49, "taker_buy_quote": 153.68212}, {"ts": 1771793460000, "open": 2.579, "high": 2.579, "low": 2.574, "close": 2.574, "volume": 580.12, "quote_volume": 1494.74751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 2.576, "high": 2.579, "low": 2.576, "close": 2.579, "volume": 54.86, "quote_volume": 141.38173, "trades": 4, "taker_buy_volume": 54.86, "taker_buy_quote": 141.38173}, {"ts": 1771793640000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 5.69, "quote_volume": 14.67451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 2.58, "high": 2.585, "low": 2.58, "close": 2.585, "volume": 23.48, "quote_volume": 60.63995, "trades": 4, "taker_buy_volume": 12.31, "taker_buy_quote": 31.82135}, {"ts": 1771793760000, "open": 2.585, "high": 2.591, "low": 2.585, "close": 2.591, "volume": 414.3, "quote_volume": 1072.04983, "trades": 26, "taker_buy_volume": 366.05, "taker_buy_quote": 947.03408}, {"ts": 1771793820000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 2.587, "high": 2.587, "low": 2.586, "close": 2.586, "volume": 50.26, "quote_volume": 130.00679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 2.585, "high": 2.585, "low": 2.585, "close": 2.585, "volume": 5.63, "quote_volume": 14.55355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 2.585, "high": 2.585, "low": 2.585, "close": 2.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 15.46, "quote_volume": 40.01048, "trades": 2, "taker_buy_volume": 15.46, "taker_buy_quote": 40.01048}, {"ts": 1771794120000, "open": 2.59, "high": 2.6, "low": 2.59, "close": 2.6, "volume": 365.17, "quote_volume": 946.70418, "trades": 19, "taker_buy_volume": 365.17, "taker_buy_quote": 946.70418}, {"ts": 1771794180000, "open": 2.592, "high": 2.592, "low": 2.59, "close": 2.59, "volume": 272.7, "quote_volume": 706.4699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 115.53, "quote_volume": 300.378, "trades": 7, "taker_buy_volume": 115.53, "taker_buy_quote": 300.378}, {"ts": 1771794360000, "open": 2.6, "high": 2.6, "low": 2.599, "close": 2.599, "volume": 32.5, "quote_volume": 84.48909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 2.595, "high": 2.596, "low": 2.594, "close": 2.596, "volume": 295.21, "quote_volume": 765.95057, "trades": 10, "taker_buy_volume": 34.95, "taker_buy_quote": 90.7302}, {"ts": 1771794480000, "open": 2.594, "high": 2.599, "low": 2.594, "close": 2.599, "volume": 153.93, "quote_volume": 400.05447, "trades": 2, "taker_buy_volume": 152.01, "taker_buy_quote": 395.07399}, {"ts": 1771794540000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 2.597, "high": 2.599, "low": 2.597, "close": 2.599, "volume": 46.18, "quote_volume": 119.97562, "trades": 3, "taker_buy_volume": 23.08, "taker_buy_quote": 59.98492}, {"ts": 1771794720000, "open": 2.598, "high": 2.598, "low": 2.598, "close": 2.598, "volume": 2.77, "quote_volume": 7.19646, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 7.19646}, {"ts": 1771794780000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 12.07, "quote_volume": 31.36993, "trades": 1, "taker_buy_volume": 12.07, "taker_buy_quote": 31.36993}, {"ts": 1771794840000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 5.63, "quote_volume": 14.67178, "trades": 1, "taker_buy_volume": 5.63, "taker_buy_quote": 14.67178}, {"ts": 1771794900000, "open": 2.607, "high": 2.617, "low": 2.605, "close": 2.608, "volume": 928.02, "quote_volume": 2423.16337, "trades": 26, "taker_buy_volume": 700.67, "taker_buy_quote": 1829.90154}, {"ts": 1771794960000, "open": 2.608, "high": 2.608, "low": 2.605, "close": 2.605, "volume": 55.07, "quote_volume": 143.57654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 4.32, "quote_volume": 11.26656, "trades": 1, "taker_buy_volume": 4.32, "taker_buy_quote": 11.26656}, {"ts": 1771795080000, "open": 2.607, "high": 2.608, "low": 2.607, "close": 2.608, "volume": 100.0, "quote_volume": 260.78908, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 260.78908}, {"ts": 1771795140000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 2.37, "quote_volume": 6.17385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 2.605, "high": 2.607, "low": 2.605, "close": 2.607, "volume": 76.39, "quote_volume": 199.01058, "trades": 4, "taker_buy_volume": 12.29, "taker_buy_quote": 32.03008}, {"ts": 1771795320000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 4.0, "quote_volume": 10.428, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 10.428}, {"ts": 1771795380000, "open": 2.608, "high": 2.61, "low": 2.608, "close": 2.61, "volume": 56.38, "quote_volume": 147.12166, "trades": 4, "taker_buy_volume": 56.38, "taker_buy_quote": 147.12166}, {"ts": 1771795440000, "open": 2.611, "high": 2.614, "low": 2.606, "close": 2.606, "volume": 857.52, "quote_volume": 2239.06065, "trades": 51, "taker_buy_volume": 393.72, "taker_buy_quote": 1028.76001}, {"ts": 1771795500000, "open": 2.61, "high": 2.614, "low": 2.605, "close": 2.608, "volume": 3598.46, "quote_volume": 9400.25991, "trades": 80, "taker_buy_volume": 596.78, "taker_buy_quote": 1558.4941}, {"ts": 1771795560000, "open": 2.605, "high": 2.61, "low": 2.603, "close": 2.604, "volume": 658.88, "quote_volume": 1716.10652, "trades": 22, "taker_buy_volume": 197.35, "taker_buy_quote": 514.20957}, {"ts": 1771795620000, "open": 2.604, "high": 2.604, "low": 2.588, "close": 2.588, "volume": 3268.47, "quote_volume": 8478.81907, "trades": 94, "taker_buy_volume": 1103.03, "taker_buy_quote": 2858.83122}, {"ts": 1771795680000, "open": 2.593, "high": 2.596, "low": 2.588, "close": 2.588, "volume": 283.02, "quote_volume": 733.77821, "trades": 18, "taker_buy_volume": 132.52, "taker_buy_quote": 343.72853}, {"ts": 1771795740000, "open": 2.588, "high": 2.599, "low": 2.588, "close": 2.593, "volume": 917.93, "quote_volume": 2380.89417, "trades": 23, "taker_buy_volume": 812.72, "taker_buy_quote": 2107.97943}, {"ts": 1771795800000, "open": 2.59, "high": 2.59, "low": 2.584, "close": 2.584, "volume": 533.49, "quote_volume": 1379.84197, "trades": 12, "taker_buy_volume": 69.84, "taker_buy_quote": 180.46656}, {"ts": 1771795860000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 153.12, "quote_volume": 395.50896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 2.581, "high": 2.586, "low": 2.581, "close": 2.586, "volume": 13.37, "quote_volume": 34.55257, "trades": 2, "taker_buy_volume": 8.92, "taker_buy_quote": 23.06712}, {"ts": 1771795980000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 2.98, "quote_volume": 7.70628, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 7.70628}, {"ts": 1771796100000, "open": 2.583, "high": 2.583, "low": 2.578, "close": 2.582, "volume": 479.82, "quote_volume": 1238.38229, "trades": 15, "taker_buy_volume": 152.69, "taker_buy_quote": 394.24558}, {"ts": 1771796160000, "open": 2.584, "high": 2.584, "low": 2.58, "close": 2.58, "volume": 42.46, "quote_volume": 109.57892, "trades": 3, "taker_buy_volume": 8.03, "taker_buy_quote": 20.74952}, {"ts": 1771796220000, "open": 2.586, "high": 2.591, "low": 2.586, "close": 2.591, "volume": 301.63, "quote_volume": 780.77222, "trades": 10, "taker_buy_volume": 301.63, "taker_buy_quote": 780.77222}, {"ts": 1771796280000, "open": 2.587, "high": 2.587, "low": 2.58, "close": 2.586, "volume": 587.71, "quote_volume": 1518.20447, "trades": 27, "taker_buy_volume": 115.51, "taker_buy_quote": 298.52032}, {"ts": 1771796340000, "open": 2.586, "high": 2.591, "low": 2.586, "close": 2.591, "volume": 135.6, "quote_volume": 351.04686, "trades": 13, "taker_buy_volume": 135.6, "taker_buy_quote": 351.04686}, {"ts": 1771796400000, "open": 2.594, "high": 2.607, "low": 2.594, "close": 2.595, "volume": 1785.04, "quote_volume": 4640.03481, "trades": 43, "taker_buy_volume": 761.17, "taker_buy_quote": 1980.58679}, {"ts": 1771796460000, "open": 2.602, "high": 2.604, "low": 2.591, "close": 2.599, "volume": 3770.15, "quote_volume": 9800.38221, "trades": 46, "taker_buy_volume": 1221.45, "taker_buy_quote": 3175.83359}, {"ts": 1771796520000, "open": 2.596, "high": 2.599, "low": 2.582, "close": 2.593, "volume": 1539.94, "quote_volume": 3990.46275, "trades": 42, "taker_buy_volume": 476.51, "taker_buy_quote": 1235.54652}, {"ts": 1771796580000, "open": 2.595, "high": 2.596, "low": 2.591, "close": 2.591, "volume": 58.66, "quote_volume": 152.24583, "trades": 4, "taker_buy_volume": 53.04, "taker_buy_quote": 137.68441}, {"ts": 1771796640000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 2.599, "high": 2.601, "low": 2.599, "close": 2.601, "volume": 26.47, "quote_volume": 68.80319, "trades": 2, "taker_buy_volume": 26.47, "taker_buy_quote": 68.80319}, {"ts": 1771796760000, "open": 2.6, "high": 2.6, "low": 2.593, "close": 2.595, "volume": 1038.47, "quote_volume": 2694.98567, "trades": 27, "taker_buy_volume": 466.25, "taker_buy_quote": 1210.50079}, {"ts": 1771796820000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 2.598, "high": 2.601, "low": 2.596, "close": 2.601, "volume": 137.45, "quote_volume": 357.16824, "trades": 21, "taker_buy_volume": 111.39, "taker_buy_quote": 289.48226}, {"ts": 1771797180000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 14.93, "quote_volume": 38.83293, "trades": 1, "taker_buy_volume": 14.93, "taker_buy_quote": 38.83293}, {"ts": 1771797240000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 36.3, "quote_volume": 94.4163, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 94.4163}, {"ts": 1771797300000, "open": 2.601, "high": 2.601, "low": 2.596, "close": 2.596, "volume": 763.91, "quote_volume": 1986.48487, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 2.6, "high": 2.605, "low": 2.6, "close": 2.605, "volume": 128.84, "quote_volume": 335.25267, "trades": 6, "taker_buy_volume": 128.84, "taker_buy_quote": 335.25267}, {"ts": 1771797420000, "open": 2.603, "high": 2.603, "low": 2.599, "close": 2.599, "volume": 167.23, "quote_volume": 435.13206, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 2.603, "high": 2.603, "low": 2.603, "close": 2.603, "volume": 2.46, "quote_volume": 6.40338, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 6.40338}, {"ts": 1771797540000, "open": 2.602, "high": 2.603, "low": 2.602, "close": 2.603, "volume": 10.32, "quote_volume": 26.85765, "trades": 3, "taker_buy_volume": 10.32, "taker_buy_quote": 26.85765}, {"ts": 1771797600000, "open": 2.603, "high": 2.603, "low": 2.603, "close": 2.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 2.602, "high": 2.605, "low": 2.599, "close": 2.599, "volume": 350.25, "quote_volume": 911.41495, "trades": 13, "taker_buy_volume": 51.29, "taker_buy_quote": 133.53425}, {"ts": 1771797720000, "open": 2.599, "high": 2.599, "low": 2.599, "close": 2.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 2.596, "high": 2.596, "low": 2.595, "close": 2.595, "volume": 209.78, "quote_volume": 544.44757, "trades": 5, "taker_buy_volume": 105.01, "taker_buy_quote": 272.50095}, {"ts": 1771797840000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797960000, "open": 2.596, "high": 2.598, "low": 2.596, "close": 2.598, "volume": 9.15, "quote_volume": 23.7677, "trades": 2, "taker_buy_volume": 9.15, "taker_buy_quote": 23.7677}, {"ts": 1771798020000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 115.6, "quote_volume": 299.982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 2.594, "high": 2.594, "low": 2.59, "close": 2.59, "volume": 120.02, "quote_volume": 311.31336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 2.588, "high": 2.588, "low": 2.58, "close": 2.581, "volume": 1397.83, "quote_volume": 3612.05298, "trades": 39, "taker_buy_volume": 57.61, "taker_buy_quote": 148.98031}, {"ts": 1771798260000, "open": 2.582, "high": 2.584, "low": 2.58, "close": 2.584, "volume": 1234.18, "quote_volume": 3184.92285, "trades": 16, "taker_buy_volume": 1002.45, "taker_buy_quote": 2587.05945}, {"ts": 1771798320000, "open": 2.58, "high": 2.587, "low": 2.573, "close": 2.584, "volume": 3052.74, "quote_volume": 7876.4914, "trades": 126, "taker_buy_volume": 1187.44, "taker_buy_quote": 3066.45293}, {"ts": 1771798380000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 14.93, "quote_volume": 38.50447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 2.579, "high": 2.579, "low": 2.577, "close": 2.577, "volume": 89.14, "quote_volume": 229.7178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 2.573, "high": 2.58, "low": 2.572, "close": 2.58, "volume": 468.59, "quote_volume": 1206.28231, "trades": 17, "taker_buy_volume": 328.82, "taker_buy_quote": 846.69582}, {"ts": 1771798740000, "open": 2.578, "high": 2.598, "low": 2.578, "close": 2.585, "volume": 3110.1, "quote_volume": 8059.42935, "trades": 82, "taker_buy_volume": 1083.28, "taker_buy_quote": 2804.11388}, {"ts": 1771798800000, "open": 2.585, "high": 2.585, "low": 2.585, "close": 2.585, "volume": 46.37, "quote_volume": 119.86645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798860000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 19.25, "quote_volume": 49.742, "trades": 1, "taker_buy_volume": 19.25, "taker_buy_quote": 49.742}, {"ts": 1771798920000, "open": 2.584, "high": 2.584, "low": 2.579, "close": 2.579, "volume": 437.95, "quote_volume": 1130.79041, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799040000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 114.83, "quote_volume": 296.2614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 2.58, "high": 2.58, "low": 2.579, "close": 2.579, "volume": 13.97, "quote_volume": 36.03665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 2.58, "high": 2.58, "low": 2.579, "close": 2.579, "volume": 73.05, "quote_volume": 188.43225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 2.581, "high": 2.581, "low": 2.58, "close": 2.58, "volume": 333.4, "quote_volume": 860.26963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 2.582, "high": 2.583, "low": 2.577, "close": 2.581, "volume": 161.94, "quote_volume": 417.77483, "trades": 9, "taker_buy_volume": 87.77, "taker_buy_quote": 226.61839}, {"ts": 1771799460000, "open": 2.58, "high": 2.58, "low": 2.578, "close": 2.579, "volume": 69.97, "quote_volume": 180.47467, "trades": 3, "taker_buy_volume": 19.37, "taker_buy_quote": 49.95523}, {"ts": 1771799520000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 2.572, "high": 2.577, "low": 2.572, "close": 2.577, "volume": 1073.34, "quote_volume": 2764.47006, "trades": 15, "taker_buy_volume": 1069.46, "taker_buy_quote": 2754.47906}, {"ts": 1771799640000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 2.575, "high": 2.575, "low": 2.567, "close": 2.569, "volume": 108.9, "quote_volume": 279.93311, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 23.2, "quote_volume": 59.7168, "trades": 2, "taker_buy_volume": 23.2, "taker_buy_quote": 59.7168}, {"ts": 1771799880000, "open": 2.574, "high": 2.581, "low": 2.573, "close": 2.581, "volume": 2637.77, "quote_volume": 6787.73464, "trades": 17, "taker_buy_volume": 2589.05, "taker_buy_quote": 6662.28064}, {"ts": 1771799940000, "open": 2.579, "high": 2.59, "low": 2.579, "close": 2.582, "volume": 555.0, "quote_volume": 1434.76426, "trades": 13, "taker_buy_volume": 461.7, "taker_buy_quote": 1193.76528}, {"ts": 1771800000000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 2.577, "high": 2.579, "low": 2.577, "close": 2.579, "volume": 46.77, "quote_volume": 120.53403, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 9.98073}, {"ts": 1771800120000, "open": 2.578, "high": 2.581, "low": 2.578, "close": 2.581, "volume": 73.34, "quote_volume": 189.27893, "trades": 7, "taker_buy_volume": 3.87, "taker_buy_quote": 9.97686}, {"ts": 1771800180000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800240000, "open": 2.586, "high": 2.591, "low": 2.586, "close": 2.586, "volume": 430.06, "quote_volume": 1112.24169, "trades": 7, "taker_buy_volume": 2.83, "taker_buy_quote": 7.33253}, {"ts": 1771800300000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800360000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800540000, "open": 2.587, "high": 2.588, "low": 2.587, "close": 2.588, "volume": 189.4, "quote_volume": 489.98289, "trades": 3, "taker_buy_volume": 189.4, "taker_buy_quote": 489.98289}, {"ts": 1771800600000, "open": 2.59, "high": 2.602, "low": 2.59, "close": 2.591, "volume": 1230.03, "quote_volume": 3193.63218, "trades": 23, "taker_buy_volume": 970.42, "taker_buy_quote": 2520.10262}, {"ts": 1771800660000, "open": 2.595, "high": 2.595, "low": 2.594, "close": 2.594, "volume": 237.52, "quote_volume": 616.13459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 2.593, "high": 2.594, "low": 2.593, "close": 2.594, "volume": 5.52, "quote_volume": 14.31344, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 14.31344}, {"ts": 1771800900000, "open": 2.594, "high": 2.595, "low": 2.593, "close": 2.593, "volume": 108.72, "quote_volume": 281.9198, "trades": 14, "taker_buy_volume": 6.72, "taker_buy_quote": 17.4338}, {"ts": 1771800960000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 2.606, "high": 2.606, "low": 2.604, "close": 2.604, "volume": 363.34, "quote_volume": 946.26702, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 2.605, "high": 2.605, "low": 2.592, "close": 2.596, "volume": 652.63, "quote_volume": 1694.05663, "trades": 27, "taker_buy_volume": 229.53, "taker_buy_quote": 596.06182}, {"ts": 1771801140000, "open": 2.598, "high": 2.6, "low": 2.598, "close": 2.599, "volume": 38.63, "quote_volume": 100.40392, "trades": 7, "taker_buy_volume": 38.63, "taker_buy_quote": 100.40392}, {"ts": 1771801200000, "open": 2.599, "high": 2.6, "low": 2.599, "close": 2.6, "volume": 76.93, "quote_volume": 199.97469, "trades": 4, "taker_buy_volume": 76.93, "taker_buy_quote": 199.97469}, {"ts": 1771801260000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 385.41, "quote_volume": 1002.45141, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 2.6, "quote_volume": 6.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 4.01, "quote_volume": 10.40194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801560000, "open": 2.599, "high": 2.616, "low": 2.599, "close": 2.611, "volume": 5582.39, "quote_volume": 14574.11029, "trades": 70, "taker_buy_volume": 4831.53, "taker_buy_quote": 12614.21712}, {"ts": 1771801620000, "open": 2.608, "high": 2.608, "low": 2.604, "close": 2.605, "volume": 577.01, "quote_volume": 1503.93673, "trades": 29, "taker_buy_volume": 21.49, "taker_buy_quote": 55.98453}, {"ts": 1771801680000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 2.602, "high": 2.602, "low": 2.581, "close": 2.588, "volume": 2922.34, "quote_volume": 7574.59523, "trades": 109, "taker_buy_volume": 1715.81, "taker_buy_quote": 4445.82083}, {"ts": 1771801800000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 2.591, "high": 2.6, "low": 2.585, "close": 2.588, "volume": 3657.5, "quote_volume": 9476.70978, "trades": 96, "taker_buy_volume": 1769.44, "taker_buy_quote": 4586.16048}, {"ts": 1771801920000, "open": 2.591, "high": 2.598, "low": 2.591, "close": 2.598, "volume": 933.06, "quote_volume": 2420.41084, "trades": 28, "taker_buy_volume": 933.06, "taker_buy_quote": 2420.41084}, {"ts": 1771801980000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 6.68, "quote_volume": 17.31456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 2.592, "high": 2.592, "low": 2.591, "close": 2.591, "volume": 57.47, "quote_volume": 148.94107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802100000, "open": 2.592, "high": 2.592, "low": 2.591, "close": 2.591, "volume": 74.17, "quote_volume": 192.21077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 2.591, "high": 2.591, "low": 2.589, "close": 2.591, "volume": 584.84, "quote_volume": 1514.697, "trades": 13, "taker_buy_volume": 5.4, "taker_buy_quote": 13.9914}, {"ts": 1771802220000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 86.76, "quote_volume": 224.79516, "trades": 1, "taker_buy_volume": 86.76, "taker_buy_quote": 224.79516}, {"ts": 1771802340000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 58.74, "quote_volume": 152.07786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802460000, "open": 2.583, "high": 2.583, "low": 2.58, "close": 2.58, "volume": 353.73, "quote_volume": 913.49493, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802520000, "open": 2.584, "high": 2.584, "low": 2.581, "close": 2.581, "volume": 100.46, "quote_volume": 259.35671, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 2.585, "high": 2.592, "low": 2.585, "close": 2.592, "volume": 579.27, "quote_volume": 1499.19421, "trades": 17, "taker_buy_volume": 579.27, "taker_buy_quote": 1499.19421}, {"ts": 1771802640000, "open": 2.588, "high": 2.591, "low": 2.588, "close": 2.591, "volume": 41.63, "quote_volume": 107.85271, "trades": 2, "taker_buy_volume": 38.09, "taker_buy_quote": 98.69119}, {"ts": 1771802700000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802760000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 2.594, "high": 2.597, "low": 2.594, "close": 2.596, "volume": 234.64, "quote_volume": 609.09248, "trades": 8, "taker_buy_volume": 77.08, "taker_buy_quote": 199.9863}, {"ts": 1771802880000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803000000, "open": 2.604, "high": 2.612, "low": 2.604, "close": 2.607, "volume": 748.63, "quote_volume": 1952.96636, "trades": 37, "taker_buy_volume": 644.03, "taker_buy_quote": 1680.13206}, {"ts": 1771803060000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 55.61, "quote_volume": 145.1421, "trades": 3, "taker_buy_volume": 55.61, "taker_buy_quote": 145.1421}, {"ts": 1771803120000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 48.72, "quote_volume": 127.06176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 2.611, "high": 2.611, "low": 2.611, "close": 2.611, "volume": 47.04, "quote_volume": 122.82144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 2.608, "high": 2.62, "low": 2.608, "close": 2.614, "volume": 495.49, "quote_volume": 1296.13548, "trades": 20, "taker_buy_volume": 187.85, "taker_buy_quote": 491.42729}, {"ts": 1771803360000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 2.614, "high": 2.614, "low": 2.596, "close": 2.601, "volume": 1773.15, "quote_volume": 4613.11118, "trades": 44, "taker_buy_volume": 1110.55, "taker_buy_quote": 2887.93275}, {"ts": 1771803540000, "open": 2.604, "high": 2.608, "low": 2.602, "close": 2.607, "volume": 664.69, "quote_volume": 1731.13598, "trades": 17, "taker_buy_volume": 288.21, "taker_buy_quote": 751.35852}, {"ts": 1771803600000, "open": 2.607, "high": 2.607, "low": 2.607, "close": 2.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 2.608, "high": 2.609, "low": 2.607, "close": 2.609, "volume": 147.03, "quote_volume": 383.48832, "trades": 19, "taker_buy_volume": 147.03, "taker_buy_quote": 383.48832}, {"ts": 1771803720000, "open": 2.609, "high": 2.609, "low": 2.609, "close": 2.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803780000, "open": 2.609, "high": 2.609, "low": 2.609, "close": 2.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 2.609, "high": 2.609, "low": 2.609, "close": 2.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803900000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 1.91, "quote_volume": 4.97746, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 4.97746}, {"ts": 1771803960000, "open": 2.604, "high": 2.612, "low": 2.604, "close": 2.608, "volume": 958.22, "quote_volume": 2498.73775, "trades": 32, "taker_buy_volume": 704.13, "taker_buy_quote": 1835.85254}, {"ts": 1771804020000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804080000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 2.601, "high": 2.604, "low": 2.598, "close": 2.598, "volume": 669.46, "quote_volume": 1741.61875, "trades": 45, "taker_buy_volume": 378.9, "taker_buy_quote": 985.98667}, {"ts": 1771804260000, "open": 2.598, "high": 2.598, "low": 2.591, "close": 2.591, "volume": 209.2, "quote_volume": 542.30876, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 5.78, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 14.9991}, {"ts": 1771804380000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 17.1, "quote_volume": 44.289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804500000, "open": 2.592, "high": 2.592, "low": 2.591, "close": 2.591, "volume": 134.54, "quote_volume": 348.62944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 2.593, "high": 2.601, "low": 2.593, "close": 2.593, "volume": 651.75, "quote_volume": 1692.2017, "trades": 23, "taker_buy_volume": 436.98, "taker_buy_quote": 1134.71913}, {"ts": 1771804620000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 15.33, "quote_volume": 39.73536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804680000, "open": 2.594, "high": 2.595, "low": 2.589, "close": 2.589, "volume": 275.02, "quote_volume": 713.09962, "trades": 8, "taker_buy_volume": 214.1, "taker_buy_quote": 555.1754}, {"ts": 1771804740000, "open": 2.589, "high": 2.589, "low": 2.583, "close": 2.583, "volume": 275.89, "quote_volume": 713.71976, "trades": 19, "taker_buy_volume": 57.19, "taker_buy_quote": 147.8866}, {"ts": 1771804800000, "open": 2.583, "high": 2.585, "low": 2.581, "close": 2.581, "volume": 93.79, "quote_volume": 242.33818, "trades": 7, "taker_buy_volume": 67.53, "taker_buy_quote": 174.5155}, {"ts": 1771804860000, "open": 2.585, "high": 2.592, "low": 2.585, "close": 2.592, "volume": 584.05, "quote_volume": 1511.40684, "trades": 16, "taker_buy_volume": 572.74, "taker_buy_quote": 1482.09132}, {"ts": 1771804920000, "open": 2.597, "high": 2.598, "low": 2.597, "close": 2.598, "volume": 151.29, "quote_volume": 392.97671, "trades": 4, "taker_buy_volume": 151.29, "taker_buy_quote": 392.97671}, {"ts": 1771804980000, "open": 2.597, "high": 2.597, "low": 2.594, "close": 2.594, "volume": 155.78, "quote_volume": 404.35661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 2.593, "high": 2.593, "low": 2.585, "close": 2.588, "volume": 405.94, "quote_volume": 1051.06011, "trades": 11, "taker_buy_volume": 42.11, "taker_buy_quote": 108.94238}, {"ts": 1771805100000, "open": 2.582, "high": 2.583, "low": 2.579, "close": 2.583, "volume": 126.86, "quote_volume": 327.29052, "trades": 3, "taker_buy_volume": 38.31, "taker_buy_quote": 98.92007}, {"ts": 1771805160000, "open": 2.585, "high": 2.585, "low": 2.582, "close": 2.583, "volume": 612.16, "quote_volume": 1581.65671, "trades": 10, "taker_buy_volume": 419.35, "taker_buy_quote": 1083.62848}, {"ts": 1771805220000, "open": 2.583, "high": 2.585, "low": 2.576, "close": 2.576, "volume": 459.29, "quote_volume": 1185.07823, "trades": 22, "taker_buy_volume": 136.08, "taker_buy_quote": 351.55276}, {"ts": 1771805280000, "open": 2.572, "high": 2.578, "low": 2.572, "close": 2.578, "volume": 86.5, "quote_volume": 222.70353, "trades": 3, "taker_buy_volume": 43.95, "taker_buy_quote": 113.26493}, {"ts": 1771805340000, "open": 2.578, "high": 2.585, "low": 2.575, "close": 2.585, "volume": 408.97, "quote_volume": 1055.36924, "trades": 25, "taker_buy_volume": 388.86, "taker_buy_quote": 1003.58599}, {"ts": 1771805400000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 2.2, "quote_volume": 5.6716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 7.17, "quote_volume": 18.50577, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 18.50577}, {"ts": 1771805520000, "open": 2.58, "high": 2.58, "low": 2.575, "close": 2.579, "volume": 319.06, "quote_volume": 822.50559, "trades": 11, "taker_buy_volume": 126.77, "taker_buy_quote": 326.93983}, {"ts": 1771805580000, "open": 2.579, "high": 2.583, "low": 2.579, "close": 2.583, "volume": 292.39, "quote_volume": 755.21621, "trades": 8, "taker_buy_volume": 292.39, "taker_buy_quote": 755.21621}, {"ts": 1771805640000, "open": 2.585, "high": 2.59, "low": 2.585, "close": 2.59, "volume": 113.11, "quote_volume": 292.83422, "trades": 7, "taker_buy_volume": 113.11, "taker_buy_quote": 292.83422}, {"ts": 1771805700000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805760000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 2.594, "high": 2.6, "low": 2.592, "close": 2.597, "volume": 1033.36, "quote_volume": 2681.31791, "trades": 35, "taker_buy_volume": 881.21, "taker_buy_quote": 2286.65882}, {"ts": 1771805880000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 6.59, "quote_volume": 17.10105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806120000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806180000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 37.99, "quote_volume": 98.62204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 2.595, "high": 2.595, "low": 2.588, "close": 2.588, "volume": 369.62, "quote_volume": 958.08453, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806420000, "open": 2.59, "high": 2.597, "low": 2.59, "close": 2.591, "volume": 325.04, "quote_volume": 842.92128, "trades": 15, "taker_buy_volume": 264.26, "taker_buy_quote": 685.40482}, {"ts": 1771806480000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 2.593, "high": 2.593, "low": 2.592, "close": 2.592, "volume": 57.92, "quote_volume": 150.14518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 19.88, "quote_volume": 51.5886, "trades": 1, "taker_buy_volume": 19.88, "taker_buy_quote": 51.5886}, {"ts": 1771806720000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 2.599, "high": 2.599, "low": 2.594, "close": 2.594, "volume": 22.78, "quote_volume": 59.12847, "trades": 3, "taker_buy_volume": 7.43, "taker_buy_quote": 19.31057}, {"ts": 1771806960000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 2.595, "high": 2.595, "low": 2.593, "close": 2.593, "volume": 137.91, "quote_volume": 357.76709, "trades": 5, "taker_buy_volume": 30.14, "taker_buy_quote": 78.2133}, {"ts": 1771807140000, "open": 2.597, "high": 2.598, "low": 2.597, "close": 2.598, "volume": 73.66, "quote_volume": 191.33238, "trades": 4, "taker_buy_volume": 73.66, "taker_buy_quote": 191.33238}, {"ts": 1771807200000, "open": 2.594, "high": 2.594, "low": 2.587, "close": 2.587, "volume": 211.68, "quote_volume": 548.59437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 2.592, "high": 2.608, "low": 2.592, "close": 2.6, "volume": 2034.09, "quote_volume": 5290.84255, "trades": 59, "taker_buy_volume": 1641.35, "taker_buy_quote": 4267.89352}, {"ts": 1771807320000, "open": 2.599, "high": 2.607, "low": 2.599, "close": 2.606, "volume": 1071.65, "quote_volume": 2790.17065, "trades": 52, "taker_buy_volume": 817.47, "taker_buy_quote": 2128.30773}, {"ts": 1771807380000, "open": 2.604, "high": 2.607, "low": 2.604, "close": 2.607, "volume": 33.87, "quote_volume": 88.23228, "trades": 3, "taker_buy_volume": 11.6, "taker_buy_quote": 30.2412}, {"ts": 1771807440000, "open": 2.606, "high": 2.615, "low": 2.606, "close": 2.615, "volume": 239.05, "quote_volume": 623.95653, "trades": 4, "taker_buy_volume": 216.27, "taker_buy_quote": 564.59185}, {"ts": 1771807500000, "open": 2.609, "high": 2.609, "low": 2.606, "close": 2.608, "volume": 223.42, "quote_volume": 582.67056, "trades": 13, "taker_buy_volume": 13.77, "taker_buy_quote": 35.91216}, {"ts": 1771807560000, "open": 2.607, "high": 2.609, "low": 2.607, "close": 2.608, "volume": 258.24, "quote_volume": 673.54628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807620000, "open": 2.605, "high": 2.614, "low": 2.605, "close": 2.61, "volume": 365.17, "quote_volume": 953.44841, "trades": 12, "taker_buy_volume": 199.43, "taker_buy_quote": 521.03409}, {"ts": 1771807680000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807740000, "open": 2.613, "high": 2.613, "low": 2.611, "close": 2.611, "volume": 269.58, "quote_volume": 704.34048, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 2.611, "high": 2.611, "low": 2.611, "close": 2.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 2.61, "high": 2.613, "low": 2.61, "close": 2.613, "volume": 13.76, "quote_volume": 35.92458, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 9.56358}, {"ts": 1771807920000, "open": 2.611, "high": 2.616, "low": 2.611, "close": 2.615, "volume": 383.62, "quote_volume": 1003.01266, "trades": 14, "taker_buy_volume": 177.68, "taker_buy_quote": 464.60494}, {"ts": 1771807980000, "open": 2.613, "high": 2.614, "low": 2.613, "close": 2.614, "volume": 421.52, "quote_volume": 1101.44385, "trades": 10, "taker_buy_volume": 173.36, "taker_buy_quote": 453.00177}, {"ts": 1771808040000, "open": 2.617, "high": 2.617, "low": 2.617, "close": 2.617, "volume": 2.59, "quote_volume": 6.77803, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 6.77803}, {"ts": 1771808100000, "open": 2.614, "high": 2.614, "low": 2.611, "close": 2.611, "volume": 79.74, "quote_volume": 208.28181, "trades": 5, "taker_buy_volume": 43.45, "taker_buy_quote": 113.52862}, {"ts": 1771808160000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 36.85, "quote_volume": 96.1785, "trades": 3, "taker_buy_volume": 36.85, "taker_buy_quote": 96.1785}, {"ts": 1771808220000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 2.6, "high": 2.6, "low": 2.597, "close": 2.6, "volume": 419.15, "quote_volume": 1089.36166, "trades": 10, "taker_buy_volume": 80.51, "taker_buy_quote": 209.25088}, {"ts": 1771808340000, "open": 2.601, "high": 2.601, "low": 2.597, "close": 2.597, "volume": 279.12, "quote_volume": 725.77826, "trades": 31, "taker_buy_volume": 225.25, "taker_buy_quote": 585.79825}, {"ts": 1771808400000, "open": 2.598, "high": 2.6, "low": 2.598, "close": 2.6, "volume": 53.86, "quote_volume": 140.0052, "trades": 5, "taker_buy_volume": 53.86, "taker_buy_quote": 140.0052}, {"ts": 1771808460000, "open": 2.594, "high": 2.594, "low": 2.585, "close": 2.59, "volume": 894.11, "quote_volume": 2315.68315, "trades": 24, "taker_buy_volume": 192.04, "taker_buy_quote": 497.42738}, {"ts": 1771808520000, "open": 2.593, "high": 2.593, "low": 2.583, "close": 2.583, "volume": 187.36, "quote_volume": 484.75818, "trades": 18, "taker_buy_volume": 34.59, "taker_buy_quote": 89.62269}, {"ts": 1771808580000, "open": 2.585, "high": 2.598, "low": 2.582, "close": 2.595, "volume": 412.8, "quote_volume": 1068.82062, "trades": 29, "taker_buy_volume": 262.61, "taker_buy_quote": 679.1213}, {"ts": 1771808640000, "open": 2.595, "high": 2.608, "low": 2.595, "close": 2.602, "volume": 389.23, "quote_volume": 1012.51957, "trades": 41, "taker_buy_volume": 295.04, "taker_buy_quote": 767.3341}, {"ts": 1771808700000, "open": 2.601, "high": 2.604, "low": 2.594, "close": 2.598, "volume": 961.43, "quote_volume": 2499.7767, "trades": 29, "taker_buy_volume": 349.8, "taker_buy_quote": 909.59}, {"ts": 1771808760000, "open": 2.596, "high": 2.597, "low": 2.59, "close": 2.594, "volume": 939.01, "quote_volume": 2435.05882, "trades": 25, "taker_buy_volume": 342.65, "taker_buy_quote": 888.82225}, {"ts": 1771808820000, "open": 2.593, "high": 2.593, "low": 2.586, "close": 2.586, "volume": 131.73, "quote_volume": 341.05216, "trades": 5, "taker_buy_volume": 35.57, "taker_buy_quote": 91.98402}, {"ts": 1771808880000, "open": 2.587, "high": 2.587, "low": 2.585, "close": 2.585, "volume": 51.56, "quote_volume": 133.34722, "trades": 2, "taker_buy_volume": 32.31, "taker_buy_quote": 83.58597}, {"ts": 1771808940000, "open": 2.587, "high": 2.592, "low": 2.586, "close": 2.59, "volume": 691.23, "quote_volume": 1789.80395, "trades": 24, "taker_buy_volume": 539.7, "taker_buy_quote": 1397.37813}, {"ts": 1771809000000, "open": 2.589, "high": 2.589, "low": 2.582, "close": 2.589, "volume": 118.29, "quote_volume": 305.99359, "trades": 7, "taker_buy_volume": 41.92, "taker_buy_quote": 108.49697}, {"ts": 1771809060000, "open": 2.592, "high": 2.6, "low": 2.592, "close": 2.595, "volume": 656.78, "quote_volume": 1704.4205, "trades": 24, "taker_buy_volume": 304.36, "taker_buy_quote": 790.12286}, {"ts": 1771809120000, "open": 2.596, "high": 2.602, "low": 2.595, "close": 2.596, "volume": 530.9, "quote_volume": 1379.60066, "trades": 22, "taker_buy_volume": 448.0, "taker_buy_quote": 1164.24661}, {"ts": 1771809180000, "open": 2.592, "high": 2.592, "low": 2.589, "close": 2.59, "volume": 370.98, "quote_volume": 961.1246, "trades": 11, "taker_buy_volume": 110.25, "taker_buy_quote": 285.50891}, {"ts": 1771809240000, "open": 2.595, "high": 2.595, "low": 2.594, "close": 2.594, "volume": 51.68, "quote_volume": 134.0935, "trades": 2, "taker_buy_volume": 35.58, "taker_buy_quote": 92.3301}, {"ts": 1771809300000, "open": 2.594, "high": 2.594, "low": 2.583, "close": 2.585, "volume": 1080.35, "quote_volume": 2794.29977, "trades": 37, "taker_buy_volume": 392.76, "taker_buy_quote": 1015.40629}, {"ts": 1771809360000, "open": 2.585, "high": 2.596, "low": 2.582, "close": 2.596, "volume": 446.59, "quote_volume": 1155.23778, "trades": 17, "taker_buy_volume": 266.12, "taker_buy_quote": 688.97071}, {"ts": 1771809420000, "open": 2.594, "high": 2.601, "low": 2.592, "close": 2.598, "volume": 1227.61, "quote_volume": 3189.77449, "trades": 28, "taker_buy_volume": 1097.31, "taker_buy_quote": 2851.44049}, {"ts": 1771809480000, "open": 2.602, "high": 2.605, "low": 2.59, "close": 2.59, "volume": 232.57, "quote_volume": 602.9945, "trades": 9, "taker_buy_volume": 5.19, "taker_buy_quote": 13.51995}, {"ts": 1771809540000, "open": 2.587, "high": 2.587, "low": 2.575, "close": 2.575, "volume": 790.3, "quote_volume": 2039.41213, "trades": 12, "taker_buy_volume": 93.62, "taker_buy_quote": 241.55042}, {"ts": 1771809600000, "open": 2.578, "high": 2.591, "low": 2.578, "close": 2.585, "volume": 642.4, "quote_volume": 1660.84643, "trades": 43, "taker_buy_volume": 485.5, "taker_buy_quote": 1255.01288}, {"ts": 1771809660000, "open": 2.586, "high": 2.591, "low": 2.586, "close": 2.591, "volume": 31.01, "quote_volume": 80.21341, "trades": 2, "taker_buy_volume": 4.31, "taker_buy_quote": 11.16721}, {"ts": 1771809720000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 32.37, "quote_volume": 83.77356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809780000, "open": 2.584, "high": 2.594, "low": 2.584, "close": 2.592, "volume": 373.32, "quote_volume": 966.99111, "trades": 10, "taker_buy_volume": 237.09, "taker_buy_quote": 613.74026}, {"ts": 1771809840000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 29.97, "quote_volume": 77.35257, "trades": 2, "taker_buy_volume": 29.97, "taker_buy_quote": 77.35257}, {"ts": 1771809900000, "open": 2.58, "high": 2.591, "low": 2.578, "close": 2.583, "volume": 669.49, "quote_volume": 1730.62507, "trades": 30, "taker_buy_volume": 503.37, "taker_buy_quote": 1301.04811}, {"ts": 1771809960000, "open": 2.581, "high": 2.583, "low": 2.579, "close": 2.583, "volume": 149.03, "quote_volume": 384.64088, "trades": 9, "taker_buy_volume": 67.43, "taker_buy_quote": 174.04717}, {"ts": 1771810020000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810080000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810140000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810200000, "open": 2.575, "high": 2.575, "low": 2.533, "close": 2.558, "volume": 7953.33, "quote_volume": 20317.11756, "trades": 271, "taker_buy_volume": 3924.6, "taker_buy_quote": 10025.18322}, {"ts": 1771810260000, "open": 2.559, "high": 2.567, "low": 2.556, "close": 2.558, "volume": 1560.9, "quote_volume": 3996.63126, "trades": 43, "taker_buy_volume": 526.58, "taker_buy_quote": 1349.20899}, {"ts": 1771810320000, "open": 2.558, "high": 2.562, "low": 2.551, "close": 2.557, "volume": 1332.97, "quote_volume": 3408.01514, "trades": 39, "taker_buy_volume": 902.33, "taker_buy_quote": 2306.80269}, {"ts": 1771810380000, "open": 2.557, "high": 2.561, "low": 2.557, "close": 2.561, "volume": 36.62, "quote_volume": 93.65294, "trades": 2, "taker_buy_volume": 36.62, "taker_buy_quote": 93.65294}, {"ts": 1771810440000, "open": 2.561, "high": 2.565, "low": 2.561, "close": 2.565, "volume": 25.17, "quote_volume": 64.46813, "trades": 3, "taker_buy_volume": 25.17, "taker_buy_quote": 64.46813}, {"ts": 1771810500000, "open": 2.558, "high": 2.566, "low": 2.555, "close": 2.566, "volume": 1899.71, "quote_volume": 4857.85168, "trades": 39, "taker_buy_volume": 819.06, "taker_buy_quote": 2095.5407}, {"ts": 1771810560000, "open": 2.565, "high": 2.565, "low": 2.561, "close": 2.561, "volume": 146.34, "quote_volume": 375.3309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 2.562, "high": 2.562, "low": 2.547, "close": 2.555, "volume": 1836.58, "quote_volume": 4693.22023, "trades": 55, "taker_buy_volume": 272.73, "taker_buy_quote": 697.01638}, {"ts": 1771810680000, "open": 2.559, "high": 2.565, "low": 2.559, "close": 2.565, "volume": 315.35, "quote_volume": 808.05369, "trades": 4, "taker_buy_volume": 178.84, "taker_buy_quote": 458.7246}, {"ts": 1771810740000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 24.35, "quote_volume": 62.55515, "trades": 1, "taker_buy_volume": 24.35, "taker_buy_quote": 62.55515}, {"ts": 1771810800000, "open": 2.568, "high": 2.569, "low": 2.568, "close": 2.569, "volume": 61.13, "quote_volume": 156.99684, "trades": 2, "taker_buy_volume": 15.0, "taker_buy_quote": 38.535}, {"ts": 1771810860000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 8.51, "quote_volume": 21.84517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810920000, "open": 2.567, "high": 2.567, "low": 2.564, "close": 2.564, "volume": 164.91, "quote_volume": 423.0708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810980000, "open": 2.563, "high": 2.563, "low": 2.557, "close": 2.557, "volume": 431.83, "quote_volume": 1105.39923, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811040000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 37.31, "quote_volume": 95.47629, "trades": 2, "taker_buy_volume": 37.31, "taker_buy_quote": 95.47629}, {"ts": 1771811100000, "open": 2.557, "high": 2.561, "low": 2.551, "close": 2.553, "volume": 1491.84, "quote_volume": 3814.29342, "trades": 37, "taker_buy_volume": 265.26, "taker_buy_quote": 677.89127}, {"ts": 1771811160000, "open": 2.552, "high": 2.552, "low": 2.55, "close": 2.55, "volume": 137.34, "quote_volume": 350.41876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811220000, "open": 2.546, "high": 2.558, "low": 2.536, "close": 2.553, "volume": 1825.43, "quote_volume": 4649.20151, "trades": 66, "taker_buy_volume": 919.82, "taker_buy_quote": 2340.35478}, {"ts": 1771811280000, "open": 2.553, "high": 2.553, "low": 2.546, "close": 2.55, "volume": 49.18, "quote_volume": 125.31811, "trades": 4, "taker_buy_volume": 42.33, "taker_buy_quote": 107.83006}, {"ts": 1771811340000, "open": 2.546, "high": 2.546, "low": 2.535, "close": 2.541, "volume": 131.58, "quote_volume": 334.15855, "trades": 5, "taker_buy_volume": 18.68, "taker_buy_quote": 47.46588}, {"ts": 1771811400000, "open": 2.532, "high": 2.548, "low": 2.532, "close": 2.547, "volume": 1022.18, "quote_volume": 2596.23392, "trades": 23, "taker_buy_volume": 524.78, "taker_buy_quote": 1335.79381}, {"ts": 1771811460000, "open": 2.544, "high": 2.544, "low": 2.542, "close": 2.544, "volume": 65.17, "quote_volume": 165.77872, "trades": 6, "taker_buy_volume": 3.93, "taker_buy_quote": 9.99792}, {"ts": 1771811520000, "open": 2.535, "high": 2.535, "low": 2.534, "close": 2.535, "volume": 90.05, "quote_volume": 228.26177, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811580000, "open": 2.535, "high": 2.535, "low": 2.528, "close": 2.528, "volume": 396.7, "quote_volume": 1003.70708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811640000, "open": 2.523, "high": 2.527, "low": 2.518, "close": 2.527, "volume": 1006.88, "quote_volume": 2539.31384, "trades": 26, "taker_buy_volume": 360.26, "taker_buy_quote": 909.04513}, {"ts": 1771811700000, "open": 2.521, "high": 2.53, "low": 2.521, "close": 2.524, "volume": 1269.74, "quote_volume": 3209.47579, "trades": 33, "taker_buy_volume": 1078.68, "taker_buy_quote": 2726.68094}, {"ts": 1771811760000, "open": 2.53, "high": 2.536, "low": 2.53, "close": 2.536, "volume": 92.3, "quote_volume": 233.80765, "trades": 7, "taker_buy_volume": 77.3, "taker_buy_quote": 195.76765}, {"ts": 1771811820000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 17.14, "quote_volume": 43.43276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811880000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811940000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812000000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 71.38, "quote_volume": 181.16244, "trades": 2, "taker_buy_volume": 71.38, "taker_buy_quote": 181.16244}, {"ts": 1771812060000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812120000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 4.08, "quote_volume": 10.35096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812180000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 72.63, "quote_volume": 184.62546, "trades": 3, "taker_buy_volume": 13.73, "taker_buy_quote": 34.90166}, {"ts": 1771812240000, "open": 2.532, "high": 2.537, "low": 2.532, "close": 2.537, "volume": 158.76, "quote_volume": 402.54906, "trades": 10, "taker_buy_volume": 134.76, "taker_buy_quote": 341.78106}, {"ts": 1771812300000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 56.45, "quote_volume": 143.1572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812360000, "open": 2.535, "high": 2.535, "low": 2.53, "close": 2.53, "volume": 125.17, "quote_volume": 316.82661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 12.0, "quote_volume": 30.42, "trades": 3, "taker_buy_volume": 12.0, "taker_buy_quote": 30.42}, {"ts": 1771812480000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812600000, "open": 2.538, "high": 2.538, "low": 2.531, "close": 2.533, "volume": 440.8, "quote_volume": 1117.28165, "trades": 12, "taker_buy_volume": 30.04, "taker_buy_quote": 76.12136}, {"ts": 1771812660000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812780000, "open": 2.527, "high": 2.53, "low": 2.516, "close": 2.527, "volume": 956.36, "quote_volume": 2415.30309, "trades": 30, "taker_buy_volume": 467.27, "taker_buy_quote": 1180.28005}, {"ts": 1771812840000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 4.23, "quote_volume": 10.68921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812900000, "open": 2.529, "high": 2.544, "low": 2.527, "close": 2.536, "volume": 673.5, "quote_volume": 1711.51376, "trades": 26, "taker_buy_volume": 506.2, "taker_buy_quote": 1286.93706}, {"ts": 1771812960000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813020000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 116.71, "quote_volume": 295.97656, "trades": 2, "taker_buy_volume": 116.71, "taker_buy_quote": 295.97656}, {"ts": 1771813080000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 15.8, "quote_volume": 40.0372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813140000, "open": 2.538, "high": 2.54, "low": 2.538, "close": 2.54, "volume": 15.88, "quote_volume": 40.30762, "trades": 2, "taker_buy_volume": 15.88, "taker_buy_quote": 40.30762}, {"ts": 1771813200000, "open": 2.539, "high": 2.567, "low": 2.539, "close": 2.556, "volume": 3464.78, "quote_volume": 8844.37786, "trades": 107, "taker_buy_volume": 2322.17, "taker_buy_quote": 5924.25716}, {"ts": 1771813260000, "open": 2.555, "high": 2.555, "low": 2.553, "close": 2.553, "volume": 248.12, "quote_volume": 633.77768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813320000, "open": 2.556, "high": 2.563, "low": 2.545, "close": 2.547, "volume": 2785.78, "quote_volume": 7114.04515, "trades": 73, "taker_buy_volume": 661.65, "taker_buy_quote": 1691.56918}, {"ts": 1771813380000, "open": 2.547, "high": 2.55, "low": 2.547, "close": 2.55, "volume": 147.86, "quote_volume": 376.95201, "trades": 17, "taker_buy_volume": 147.86, "taker_buy_quote": 376.95201}, {"ts": 1771813440000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 38.64, "quote_volume": 98.60928, "trades": 1, "taker_buy_volume": 38.64, "taker_buy_quote": 98.60928}, {"ts": 1771813500000, "open": 2.551, "high": 2.583, "low": 2.551, "close": 2.577, "volume": 3942.26, "quote_volume": 10131.85114, "trades": 190, "taker_buy_volume": 3147.09, "taker_buy_quote": 8088.3779}, {"ts": 1771813560000, "open": 2.574, "high": 2.574, "low": 2.567, "close": 2.567, "volume": 391.36, "quote_volume": 1006.1233, "trades": 11, "taker_buy_volume": 203.35, "taker_buy_quote": 522.84041}, {"ts": 1771813620000, "open": 2.568, "high": 2.573, "low": 2.563, "close": 2.573, "volume": 1110.86, "quote_volume": 2851.89456, "trades": 41, "taker_buy_volume": 463.4, "taker_buy_quote": 1190.00407}, {"ts": 1771813680000, "open": 2.571, "high": 2.571, "low": 2.571, "close": 2.571, "volume": 6.8, "quote_volume": 17.4828, "trades": 1, "taker_buy_volume": 6.8, "taker_buy_quote": 17.4828}, {"ts": 1771813740000, "open": 2.571, "high": 2.571, "low": 2.569, "close": 2.569, "volume": 621.65, "quote_volume": 1597.58419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813800000, "open": 2.573, "high": 2.581, "low": 2.573, "close": 2.581, "volume": 285.13, "quote_volume": 734.80633, "trades": 10, "taker_buy_volume": 285.13, "taker_buy_quote": 734.80633}, {"ts": 1771813860000, "open": 2.581, "high": 2.6, "low": 2.578, "close": 2.584, "volume": 1771.31, "quote_volume": 4587.32946, "trades": 49, "taker_buy_volume": 921.2, "taker_buy_quote": 2385.22996}, {"ts": 1771813920000, "open": 2.585, "high": 2.593, "low": 2.584, "close": 2.589, "volume": 335.85, "quote_volume": 869.49362, "trades": 29, "taker_buy_volume": 269.62, "taker_buy_quote": 698.2471}, {"ts": 1771813980000, "open": 2.588, "high": 2.589, "low": 2.588, "close": 2.589, "volume": 30.78, "quote_volume": 79.66917, "trades": 3, "taker_buy_volume": 30.78, "taker_buy_quote": 79.66917}, {"ts": 1771814040000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 2.583, "high": 2.583, "low": 2.578, "close": 2.58, "volume": 682.26, "quote_volume": 1760.951, "trades": 15, "taker_buy_volume": 153.43, "taker_buy_quote": 395.8494}, {"ts": 1771814160000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 38.6, "quote_volume": 99.5108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 484.21, "quote_volume": 1251.19864, "trades": 1, "taker_buy_volume": 484.21, "taker_buy_quote": 1251.19864}, {"ts": 1771814280000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 2.89, "quote_volume": 7.46198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814400000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 2.588, "high": 2.599, "low": 2.588, "close": 2.599, "volume": 303.28, "quote_volume": 786.05089, "trades": 12, "taker_buy_volume": 260.73, "taker_buy_quote": 675.93149}, {"ts": 1771814580000, "open": 2.599, "high": 2.599, "low": 2.585, "close": 2.586, "volume": 655.93, "quote_volume": 1698.35838, "trades": 29, "taker_buy_volume": 210.52, "taker_buy_quote": 545.25699}, {"ts": 1771814640000, "open": 2.587, "high": 2.588, "low": 2.582, "close": 2.582, "volume": 277.06, "quote_volume": 716.26076, "trades": 21, "taker_buy_volume": 121.09, "taker_buy_quote": 313.30359}, {"ts": 1771814700000, "open": 2.581, "high": 2.588, "low": 2.577, "close": 2.588, "volume": 533.96, "quote_volume": 1379.25954, "trades": 21, "taker_buy_volume": 464.73, "taker_buy_quote": 1200.81753}, {"ts": 1771814760000, "open": 2.587, "high": 2.588, "low": 2.581, "close": 2.581, "volume": 325.86, "quote_volume": 841.32679, "trades": 11, "taker_buy_volume": 38.25, "taker_buy_quote": 98.96386}, {"ts": 1771814820000, "open": 2.581, "high": 2.581, "low": 2.573, "close": 2.574, "volume": 344.92, "quote_volume": 887.96988, "trades": 26, "taker_buy_volume": 26.55, "taker_buy_quote": 68.37926}, {"ts": 1771814880000, "open": 2.573, "high": 2.574, "low": 2.573, "close": 2.573, "volume": 189.87, "quote_volume": 488.61891, "trades": 5, "taker_buy_volume": 7.74, "taker_buy_quote": 19.91502}, {"ts": 1771814940000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 2.65, "quote_volume": 6.8105, "trades": 1, "taker_buy_volume": 2.65, "taker_buy_quote": 6.8105}, {"ts": 1771815060000, "open": 2.569, "high": 2.571, "low": 2.566, "close": 2.57, "volume": 428.06, "quote_volume": 1099.77831, "trades": 22, "taker_buy_volume": 137.56, "taker_buy_quote": 353.4915}, {"ts": 1771815120000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 2.569, "high": 2.571, "low": 2.565, "close": 2.566, "volume": 478.69, "quote_volume": 1229.32704, "trades": 12, "taker_buy_volume": 230.62, "taker_buy_quote": 592.76702}, {"ts": 1771815240000, "open": 2.566, "high": 2.566, "low": 2.566, "close": 2.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 2.569, "high": 2.574, "low": 2.569, "close": 2.574, "volume": 240.29, "quote_volume": 617.94227, "trades": 10, "taker_buy_volume": 240.29, "taker_buy_quote": 617.94227}, {"ts": 1771815360000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 2.574, "high": 2.578, "low": 2.573, "close": 2.573, "volume": 117.09, "quote_volume": 301.60855, "trades": 6, "taker_buy_volume": 80.68, "taker_buy_quote": 207.92562}, {"ts": 1771815480000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 3.21, "quote_volume": 8.26254, "trades": 1, "taker_buy_volume": 3.21, "taker_buy_quote": 8.26254}, {"ts": 1771815660000, "open": 2.571, "high": 2.574, "low": 2.571, "close": 2.574, "volume": 20.09, "quote_volume": 51.68721, "trades": 2, "taker_buy_volume": 11.94, "taker_buy_quote": 30.73356}, {"ts": 1771815720000, "open": 2.575, "high": 2.575, "low": 2.575, "close": 2.575, "volume": 15.54, "quote_volume": 40.0155, "trades": 2, "taker_buy_volume": 15.54, "taker_buy_quote": 40.0155}, {"ts": 1771815780000, "open": 2.575, "high": 2.575, "low": 2.572, "close": 2.573, "volume": 191.54, "quote_volume": 492.82302, "trades": 19, "taker_buy_volume": 2.49, "taker_buy_quote": 6.40677}, {"ts": 1771815840000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815900000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 24.96, "quote_volume": 64.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815960000, "open": 2.576, "high": 2.576, "low": 2.575, "close": 2.575, "volume": 139.9, "quote_volume": 360.3764, "trades": 16, "taker_buy_volume": 133.9, "taker_buy_quote": 344.9264}, {"ts": 1771816020000, "open": 2.575, "high": 2.575, "low": 2.575, "close": 2.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 2.575, "high": 2.575, "low": 2.575, "close": 2.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816140000, "open": 2.582, "high": 2.582, "low": 2.573, "close": 2.577, "volume": 571.64, "quote_volume": 1472.99831, "trades": 36, "taker_buy_volume": 55.31, "taker_buy_quote": 142.49728}, {"ts": 1771816200000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816260000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 18.46, "quote_volume": 47.51604, "trades": 1, "taker_buy_volume": 18.46, "taker_buy_quote": 47.51604}, {"ts": 1771816380000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 153.98, "quote_volume": 396.03656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 2.571, "high": 2.571, "low": 2.566, "close": 2.566, "volume": 48.49, "quote_volume": 124.65584, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 118.5231}, {"ts": 1771816620000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 54.16, "quote_volume": 139.02872, "trades": 2, "taker_buy_volume": 54.16, "taker_buy_quote": 139.02872}, {"ts": 1771816680000, "open": 2.566, "high": 2.569, "low": 2.566, "close": 2.569, "volume": 241.16, "quote_volume": 619.07511, "trades": 7, "taker_buy_volume": 119.82, "taker_buy_quote": 307.71667}, {"ts": 1771816740000, "open": 2.569, "high": 2.57, "low": 2.569, "close": 2.57, "volume": 162.95, "quote_volume": 418.62752, "trades": 2, "taker_buy_volume": 162.95, "taker_buy_quote": 418.62752}, {"ts": 1771816800000, "open": 2.578, "high": 2.58, "low": 2.578, "close": 2.58, "volume": 201.3, "quote_volume": 519.2458, "trades": 18, "taker_buy_volume": 201.3, "taker_buy_quote": 519.2458}, {"ts": 1771816860000, "open": 2.577, "high": 2.579, "low": 2.576, "close": 2.579, "volume": 80.39, "quote_volume": 207.18651, "trades": 5, "taker_buy_volume": 13.16, "taker_buy_quote": 33.93964}, {"ts": 1771816920000, "open": 2.579, "high": 2.587, "low": 2.579, "close": 2.587, "volume": 491.71, "quote_volume": 1269.17641, "trades": 10, "taker_buy_volume": 491.71, "taker_buy_quote": 1269.17641}, {"ts": 1771816980000, "open": 2.585, "high": 2.585, "low": 2.574, "close": 2.577, "volume": 812.92, "quote_volume": 2097.12897, "trades": 44, "taker_buy_volume": 189.61, "taker_buy_quote": 488.74227}, {"ts": 1771817040000, "open": 2.582, "high": 2.583, "low": 2.581, "close": 2.581, "volume": 239.75, "quote_volume": 619.184, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 560.44741}, {"ts": 1771817100000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 2.578, "high": 2.578, "low": 2.575, "close": 2.575, "volume": 188.14, "quote_volume": 484.73243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 2.575, "high": 2.575, "low": 2.575, "close": 2.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817340000, "open": 2.575, "high": 2.575, "low": 2.575, "close": 2.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 2.578, "high": 2.581, "low": 2.578, "close": 2.581, "volume": 47.61, "quote_volume": 122.85816, "trades": 4, "taker_buy_volume": 47.61, "taker_buy_quote": 122.85816}, {"ts": 1771817460000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 2.582, "high": 2.582, "low": 2.58, "close": 2.58, "volume": 211.38, "quote_volume": 545.6247, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817580000, "open": 2.58, "high": 2.58, "low": 2.58, "close": 2.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 2.587, "high": 2.587, "low": 2.585, "close": 2.585, "volume": 40.13, "quote_volume": 103.77621, "trades": 3, "taker_buy_volume": 20.08, "taker_buy_quote": 51.94696}, {"ts": 1771817700000, "open": 2.588, "high": 2.588, "low": 2.582, "close": 2.588, "volume": 879.7, "quote_volume": 2275.01025, "trades": 49, "taker_buy_volume": 448.48, "taker_buy_quote": 1160.29806}, {"ts": 1771817760000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817820000, "open": 2.586, "high": 2.589, "low": 2.586, "close": 2.589, "volume": 30.72, "quote_volume": 79.52454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 2.59, "high": 2.596, "low": 2.59, "close": 2.596, "volume": 375.26, "quote_volume": 973.67175, "trades": 8, "taker_buy_volume": 168.4, "taker_buy_quote": 436.66319}, {"ts": 1771817940000, "open": 2.591, "high": 2.591, "low": 2.588, "close": 2.588, "volume": 105.74, "quote_volume": 273.73589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818000000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818060000, "open": 2.587, "high": 2.591, "low": 2.587, "close": 2.588, "volume": 138.09, "quote_volume": 357.69372, "trades": 6, "taker_buy_volume": 112.27, "taker_buy_quote": 290.87456}, {"ts": 1771818120000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 28.68, "quote_volume": 74.16648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 2.586, "high": 2.586, "low": 2.584, "close": 2.584, "volume": 82.87, "quote_volume": 214.20868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 2.588, "high": 2.589, "low": 2.588, "close": 2.589, "volume": 135.41, "quote_volume": 350.46076, "trades": 4, "taker_buy_volume": 135.41, "taker_buy_quote": 350.46076}, {"ts": 1771818480000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 2.586, "high": 2.589, "low": 2.581, "close": 2.589, "volume": 733.46, "quote_volume": 1896.50901, "trades": 21, "taker_buy_volume": 447.68, "taker_buy_quote": 1157.75626}, {"ts": 1771818600000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 2.588, "high": 2.592, "low": 2.587, "close": 2.592, "volume": 168.54, "quote_volume": 436.41904, "trades": 16, "taker_buy_volume": 66.18, "taker_buy_quote": 171.53366}, {"ts": 1771818780000, "open": 2.591, "high": 2.597, "low": 2.59, "close": 2.597, "volume": 369.71, "quote_volume": 959.41151, "trades": 10, "taker_buy_volume": 330.36, "taker_buy_quote": 857.45871}, {"ts": 1771818840000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 2.595, "high": 2.595, "low": 2.59, "close": 2.59, "volume": 189.53, "quote_volume": 491.51327, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 2.591, "high": 2.6, "low": 2.591, "close": 2.6, "volume": 121.82, "quote_volume": 316.50043, "trades": 14, "taker_buy_volume": 119.33, "taker_buy_quote": 310.04884}, {"ts": 1771819020000, "open": 2.605, "high": 2.61, "low": 2.602, "close": 2.603, "volume": 913.38, "quote_volume": 2379.97581, "trades": 59, "taker_buy_volume": 496.46, "taker_buy_quote": 1293.77805}, {"ts": 1771819080000, "open": 2.601, "high": 2.609, "low": 2.601, "close": 2.607, "volume": 531.84, "quote_volume": 1386.2933, "trades": 18, "taker_buy_volume": 372.52, "taker_buy_quote": 971.03226}, {"ts": 1771819140000, "open": 2.606, "high": 2.608, "low": 2.604, "close": 2.608, "volume": 158.87, "quote_volume": 413.89012, "trades": 8, "taker_buy_volume": 11.51, "taker_buy_quote": 30.01808}, {"ts": 1771819200000, "open": 2.608, "high": 2.612, "low": 2.606, "close": 2.612, "volume": 168.26, "quote_volume": 438.9902, "trades": 10, "taker_buy_volume": 168.26, "taker_buy_quote": 438.9902}, {"ts": 1771819260000, "open": 2.605, "high": 2.605, "low": 2.601, "close": 2.602, "volume": 46.3, "quote_volume": 120.57746, "trades": 7, "taker_buy_volume": 20.32, "taker_buy_quote": 52.9336}, {"ts": 1771819320000, "open": 2.604, "high": 2.604, "low": 2.6, "close": 2.601, "volume": 245.29, "quote_volume": 638.08525, "trades": 23, "taker_buy_volume": 176.1, "taker_buy_quote": 457.97661}, {"ts": 1771819380000, "open": 2.598, "high": 2.599, "low": 2.592, "close": 2.595, "volume": 360.02, "quote_volume": 934.53321, "trades": 27, "taker_buy_volume": 209.68, "taker_buy_quote": 544.49075}, {"ts": 1771819440000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 2.591, "high": 2.591, "low": 2.584, "close": 2.584, "volume": 590.21, "quote_volume": 1528.31443, "trades": 32, "taker_buy_volume": 94.36, "taker_buy_quote": 244.48676}, {"ts": 1771819560000, "open": 2.585, "high": 2.591, "low": 2.582, "close": 2.59, "volume": 582.9, "quote_volume": 1507.48639, "trades": 35, "taker_buy_volume": 199.55, "taker_buy_quote": 516.44621}, {"ts": 1771819620000, "open": 2.591, "high": 2.591, "low": 2.582, "close": 2.582, "volume": 561.33, "quote_volume": 1452.95262, "trades": 42, "taker_buy_volume": 69.06, "taker_buy_quote": 178.64138}, {"ts": 1771819680000, "open": 2.584, "high": 2.593, "low": 2.584, "close": 2.586, "volume": 561.18, "quote_volume": 1452.19805, "trades": 43, "taker_buy_volume": 388.47, "taker_buy_quote": 1005.14205}, {"ts": 1771819740000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819800000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 18.62, "quote_volume": 48.24442, "trades": 1, "taker_buy_volume": 18.62, "taker_buy_quote": 48.24442}, {"ts": 1771819860000, "open": 2.588, "high": 2.593, "low": 2.587, "close": 2.593, "volume": 148.36, "quote_volume": 384.0567, "trades": 8, "taker_buy_volume": 40.64, "taker_buy_quote": 105.27852}, {"ts": 1771819920000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 2.598, "high": 2.601, "low": 2.598, "close": 2.601, "volume": 239.3, "quote_volume": 621.85087, "trades": 6, "taker_buy_volume": 239.3, "taker_buy_quote": 621.85087}, {"ts": 1771820040000, "open": 2.601, "high": 2.606, "low": 2.598, "close": 2.606, "volume": 474.13, "quote_volume": 1233.21713, "trades": 23, "taker_buy_volume": 261.98, "taker_buy_quote": 681.73569}, {"ts": 1771820100000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 2.602, "high": 2.602, "low": 2.591, "close": 2.595, "volume": 507.53, "quote_volume": 1318.09228, "trades": 15, "taker_buy_volume": 90.38, "taker_buy_quote": 234.51917}, {"ts": 1771820220000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 9.09, "quote_volume": 23.57037, "trades": 1, "taker_buy_volume": 9.09, "taker_buy_quote": 23.57037}, {"ts": 1771820280000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 143.05, "quote_volume": 370.92865, "trades": 2, "taker_buy_volume": 143.05, "taker_buy_quote": 370.92865}, {"ts": 1771820340000, "open": 2.596, "high": 2.601, "low": 2.59, "close": 2.59, "volume": 602.96, "quote_volume": 1565.87478, "trades": 39, "taker_buy_volume": 425.94, "taker_buy_quote": 1106.75616}, {"ts": 1771820400000, "open": 2.592, "high": 2.596, "low": 2.592, "close": 2.596, "volume": 222.63, "quote_volume": 577.40014, "trades": 12, "taker_buy_volume": 222.63, "taker_buy_quote": 577.40014}, {"ts": 1771820460000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 3.39, "quote_volume": 8.79027, "trades": 1, "taker_buy_volume": 3.39, "taker_buy_quote": 8.79027}, {"ts": 1771820520000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 2.592, "high": 2.592, "low": 2.591, "close": 2.591, "volume": 69.4, "quote_volume": 179.8517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 2.591, "high": 2.591, "low": 2.587, "close": 2.587, "volume": 120.76, "quote_volume": 312.67962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 2.587, "high": 2.587, "low": 2.587, "close": 2.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 2.587, "high": 2.587, "low": 2.585, "close": 2.585, "volume": 282.68, "quote_volume": 730.74034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 2.584, "high": 2.589, "low": 2.584, "close": 2.589, "volume": 265.38, "quote_volume": 686.0714, "trades": 18, "taker_buy_volume": 265.38, "taker_buy_quote": 686.0714}, {"ts": 1771820940000, "open": 2.585, "high": 2.585, "low": 2.583, "close": 2.583, "volume": 47.74, "quote_volume": 123.34894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821000000, "open": 2.583, "high": 2.596, "low": 2.583, "close": 2.587, "volume": 1487.01, "quote_volume": 3848.32476, "trades": 83, "taker_buy_volume": 868.03, "taker_buy_quote": 2245.75905}, {"ts": 1771821060000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 3.69, "quote_volume": 9.56079, "trades": 1, "taker_buy_volume": 3.69, "taker_buy_quote": 9.56079}, {"ts": 1771821120000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 119.84, "quote_volume": 310.26576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 2.588, "high": 2.59, "low": 2.588, "close": 2.589, "volume": 46.99, "quote_volume": 121.69079, "trades": 3, "taker_buy_volume": 2.62, "taker_buy_quote": 6.78056}, {"ts": 1771821360000, "open": 2.594, "high": 2.595, "low": 2.594, "close": 2.595, "volume": 108.8, "quote_volume": 282.26422, "trades": 5, "taker_buy_volume": 108.8, "taker_buy_quote": 282.26422}, {"ts": 1771821420000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 45.34, "quote_volume": 117.6573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 126.67, "quote_volume": 328.32864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 2.591, "high": 2.591, "low": 2.589, "close": 2.589, "volume": 115.16, "quote_volume": 298.25814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 2.589, "high": 2.589, "low": 2.589, "close": 2.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 2.591, "high": 2.595, "low": 2.591, "close": 2.595, "volume": 87.18, "quote_volume": 226.09442, "trades": 4, "taker_buy_volume": 52.76, "taker_buy_quote": 136.9122}, {"ts": 1771821840000, "open": 2.597, "high": 2.597, "low": 2.597, "close": 2.597, "volume": 1.93, "quote_volume": 5.01221, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 5.01221}, {"ts": 1771821900000, "open": 2.597, "high": 2.597, "low": 2.593, "close": 2.593, "volume": 455.77, "quote_volume": 1182.36246, "trades": 11, "taker_buy_volume": 10.46, "taker_buy_quote": 27.12278}, {"ts": 1771821960000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 2.593, "high": 2.593, "low": 2.593, "close": 2.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 2.589, "high": 2.589, "low": 2.588, "close": 2.588, "volume": 409.61, "quote_volume": 1060.20362, "trades": 4, "taker_buy_volume": 98.86, "taker_buy_quote": 255.84968}, {"ts": 1771822140000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 2.587, "high": 2.59, "low": 2.587, "close": 2.59, "volume": 25.74, "quote_volume": 66.65154, "trades": 2, "taker_buy_volume": 20.72, "taker_buy_quote": 53.6648}, {"ts": 1771822260000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822560000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 3.67, "quote_volume": 9.51998, "trades": 1, "taker_buy_volume": 3.67, "taker_buy_quote": 9.51998}, {"ts": 1771822620000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 2.589, "high": 2.589, "low": 2.586, "close": 2.586, "volume": 108.96, "quote_volume": 281.99386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 2.586, "high": 2.588, "low": 2.586, "close": 2.588, "volume": 211.38, "quote_volume": 546.68326, "trades": 3, "taker_buy_volume": 27.29, "taker_buy_quote": 70.62652}, {"ts": 1771822980000, "open": 2.588, "high": 2.588, "low": 2.588, "close": 2.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823040000, "open": 2.59, "high": 2.592, "low": 2.59, "close": 2.592, "volume": 79.3, "quote_volume": 205.45349, "trades": 4, "taker_buy_volume": 79.3, "taker_buy_quote": 205.45349}, {"ts": 1771823100000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 2.591, "high": 2.594, "low": 2.591, "close": 2.594, "volume": 113.48, "quote_volume": 294.04288, "trades": 14, "taker_buy_volume": 113.48, "taker_buy_quote": 294.04288}, {"ts": 1771823220000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 2.66, "quote_volume": 6.9027, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 6.9027}, {"ts": 1771823280000, "open": 2.595, "high": 2.595, "low": 2.594, "close": 2.595, "volume": 144.06, "quote_volume": 373.79147, "trades": 4, "taker_buy_volume": 63.53, "taker_buy_quote": 164.86035}, {"ts": 1771823340000, "open": 2.597, "high": 2.615, "low": 2.597, "close": 2.61, "volume": 1297.92, "quote_volume": 3383.8003, "trades": 77, "taker_buy_volume": 1034.63, "taker_buy_quote": 2696.81526}, {"ts": 1771823400000, "open": 2.61, "high": 2.624, "low": 2.61, "close": 2.619, "volume": 1530.03, "quote_volume": 4007.00417, "trades": 42, "taker_buy_volume": 984.82, "taker_buy_quote": 2579.49053}, {"ts": 1771823460000, "open": 2.617, "high": 2.617, "low": 2.603, "close": 2.613, "volume": 1358.13, "quote_volume": 3544.66668, "trades": 49, "taker_buy_volume": 507.23, "taker_buy_quote": 1324.55531}, {"ts": 1771823520000, "open": 2.613, "high": 2.619, "low": 2.613, "close": 2.613, "volume": 428.68, "quote_volume": 1121.30835, "trades": 25, "taker_buy_volume": 293.88, "taker_buy_quote": 768.68258}, {"ts": 1771823580000, "open": 2.612, "high": 2.615, "low": 2.608, "close": 2.615, "volume": 349.82, "quote_volume": 913.4385, "trades": 18, "taker_buy_volume": 53.41, "taker_buy_quote": 139.59174}, {"ts": 1771823640000, "open": 2.615, "high": 2.615, "low": 2.615, "close": 2.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 2.615, "high": 2.615, "low": 2.615, "close": 2.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 2.621, "high": 2.621, "low": 2.621, "close": 2.621, "volume": 65.75, "quote_volume": 172.33075, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 123.9733}, {"ts": 1771823820000, "open": 2.621, "high": 2.639, "low": 2.621, "close": 2.629, "volume": 2418.77, "quote_volume": 6364.90805, "trades": 144, "taker_buy_volume": 1246.97, "taker_buy_quote": 3279.97577}, {"ts": 1771823880000, "open": 2.631, "high": 2.632, "low": 2.626, "close": 2.632, "volume": 262.04, "quote_volume": 689.30701, "trades": 19, "taker_buy_volume": 245.79, "taker_buy_quote": 646.63451}, {"ts": 1771823940000, "open": 2.628, "high": 2.63, "low": 2.614, "close": 2.623, "volume": 971.14, "quote_volume": 2547.53798, "trades": 72, "taker_buy_volume": 180.79, "taker_buy_quote": 474.65747}, {"ts": 1771824000000, "open": 2.623, "high": 2.623, "low": 2.612, "close": 2.62, "volume": 1068.88, "quote_volume": 2797.11681, "trades": 49, "taker_buy_volume": 174.47, "taker_buy_quote": 456.89273}, {"ts": 1771824060000, "open": 2.619, "high": 2.621, "low": 2.619, "close": 2.621, "volume": 280.18, "quote_volume": 733.96958, "trades": 11, "taker_buy_volume": 280.18, "taker_buy_quote": 733.96958}, {"ts": 1771824120000, "open": 2.62, "high": 2.621, "low": 2.62, "close": 2.621, "volume": 123.91, "quote_volume": 324.75152, "trades": 4, "taker_buy_volume": 116.54, "taker_buy_quote": 305.44212}, {"ts": 1771824180000, "open": 2.625, "high": 2.625, "low": 2.625, "close": 2.625, "volume": 7.6, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 19.95}, {"ts": 1771824240000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 16.17, "quote_volume": 42.3654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 2.618, "high": 2.622, "low": 2.616, "close": 2.616, "volume": 62.39, "quote_volume": 163.2767, "trades": 4, "taker_buy_volume": 53.2, "taker_buy_quote": 139.21728}, {"ts": 1771824360000, "open": 2.616, "high": 2.616, "low": 2.616, "close": 2.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 2.616, "high": 2.616, "low": 2.616, "close": 2.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 2.61, "high": 2.618, "low": 2.608, "close": 2.614, "volume": 1869.02, "quote_volume": 4881.60657, "trades": 31, "taker_buy_volume": 1421.18, "taker_buy_quote": 3712.55918}, {"ts": 1771824540000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824600000, "open": 2.617, "high": 2.637, "low": 2.617, "close": 2.631, "volume": 1419.3, "quote_volume": 3728.53219, "trades": 76, "taker_buy_volume": 1149.08, "taker_buy_quote": 3018.88435}, {"ts": 1771824660000, "open": 2.631, "high": 2.631, "low": 2.631, "close": 2.631, "volume": 29.78, "quote_volume": 78.35118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824720000, "open": 2.639, "high": 2.644, "low": 2.636, "close": 2.636, "volume": 480.81, "quote_volume": 1268.83569, "trades": 16, "taker_buy_volume": 232.48, "taker_buy_quote": 613.70385}, {"ts": 1771824780000, "open": 2.644, "high": 2.649, "low": 2.638, "close": 2.648, "volume": 829.53, "quote_volume": 2192.6778, "trades": 24, "taker_buy_volume": 526.67, "taker_buy_quote": 1392.42278}, {"ts": 1771824840000, "open": 2.643, "high": 2.648, "low": 2.643, "close": 2.648, "volume": 123.16, "quote_volume": 325.58088, "trades": 3, "taker_buy_volume": 123.16, "taker_buy_quote": 325.58088}, {"ts": 1771824900000, "open": 2.648, "high": 2.68, "low": 2.648, "close": 2.663, "volume": 6348.91, "quote_volume": 16908.70565, "trades": 261, "taker_buy_volume": 2958.96, "taker_buy_quote": 7875.40088}, {"ts": 1771824960000, "open": 2.65, "high": 2.661, "low": 2.648, "close": 2.66, "volume": 366.35, "quote_volume": 972.62992, "trades": 18, "taker_buy_volume": 296.81, "taker_buy_quote": 788.36955}, {"ts": 1771825020000, "open": 2.66, "high": 2.669, "low": 2.656, "close": 2.661, "volume": 1459.27, "quote_volume": 3885.76189, "trades": 56, "taker_buy_volume": 1179.62, "taker_buy_quote": 3141.99458}, {"ts": 1771825080000, "open": 2.661, "high": 2.68, "low": 2.657, "close": 2.671, "volume": 3469.38, "quote_volume": 9257.59493, "trades": 93, "taker_buy_volume": 1663.42, "taker_buy_quote": 4443.65264}, {"ts": 1771825140000, "open": 2.67, "high": 2.677, "low": 2.662, "close": 2.671, "volume": 1149.32, "quote_volume": 3071.68542, "trades": 31, "taker_buy_volume": 1038.68, "taker_buy_quote": 2776.57355}, {"ts": 1771825200000, "open": 2.67, "high": 2.677, "low": 2.649, "close": 2.649, "volume": 2006.65, "quote_volume": 5349.11934, "trades": 58, "taker_buy_volume": 1146.51, "taker_buy_quote": 3061.731}, {"ts": 1771825260000, "open": 2.655, "high": 2.661, "low": 2.655, "close": 2.657, "volume": 770.35, "quote_volume": 2047.35081, "trades": 11, "taker_buy_volume": 492.84, "taker_buy_quote": 1308.95686}, {"ts": 1771825320000, "open": 2.655, "high": 2.655, "low": 2.65, "close": 2.651, "volume": 778.08, "quote_volume": 2063.44904, "trades": 12, "taker_buy_volume": 559.3, "taker_buy_quote": 1482.58814}, {"ts": 1771825380000, "open": 2.65, "high": 2.65, "low": 2.65, "close": 2.65, "volume": 21.44, "quote_volume": 56.816, "trades": 1, "taker_buy_volume": 21.44, "taker_buy_quote": 56.816}, {"ts": 1771825440000, "open": 2.647, "high": 2.654, "low": 2.644, "close": 2.65, "volume": 2038.49, "quote_volume": 5392.25601, "trades": 19, "taker_buy_volume": 2038.49, "taker_buy_quote": 5392.25601}, {"ts": 1771825500000, "open": 2.655, "high": 2.655, "low": 2.645, "close": 2.65, "volume": 474.38, "quote_volume": 1256.82845, "trades": 13, "taker_buy_volume": 224.06, "taker_buy_quote": 594.153}, {"ts": 1771825560000, "open": 2.653, "high": 2.653, "low": 2.641, "close": 2.641, "volume": 10.72, "quote_volume": 28.37842, "trades": 4, "taker_buy_volume": 6.18, "taker_buy_quote": 16.38828}, {"ts": 1771825620000, "open": 2.639, "high": 2.639, "low": 2.624, "close": 2.628, "volume": 1142.94, "quote_volume": 3009.07309, "trades": 38, "taker_buy_volume": 242.18, "taker_buy_quote": 637.67296}, {"ts": 1771825680000, "open": 2.635, "high": 2.645, "low": 2.635, "close": 2.645, "volume": 632.54, "quote_volume": 1668.00208, "trades": 13, "taker_buy_volume": 632.54, "taker_buy_quote": 1668.00208}, {"ts": 1771825740000, "open": 2.646, "high": 2.648, "low": 2.633, "close": 2.633, "volume": 734.38, "quote_volume": 1937.98126, "trades": 15, "taker_buy_volume": 145.6, "taker_buy_quote": 385.53032}, {"ts": 1771825800000, "open": 2.64, "high": 2.64, "low": 2.632, "close": 2.632, "volume": 299.14, "quote_volume": 787.96364, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 2.636, "high": 2.636, "low": 2.636, "close": 2.636, "volume": 173.4, "quote_volume": 457.0824, "trades": 3, "taker_buy_volume": 173.4, "taker_buy_quote": 457.0824}, {"ts": 1771825920000, "open": 2.636, "high": 2.636, "low": 2.636, "close": 2.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 2.632, "high": 2.632, "low": 2.624, "close": 2.631, "volume": 2776.63, "quote_volume": 7304.8917, "trades": 31, "taker_buy_volume": 204.15, "taker_buy_quote": 537.0128}, {"ts": 1771826040000, "open": 2.634, "high": 2.635, "low": 2.634, "close": 2.635, "volume": 142.34, "quote_volume": 375.03814, "trades": 13, "taker_buy_volume": 142.34, "taker_buy_quote": 375.03814}, {"ts": 1771826100000, "open": 2.635, "high": 2.635, "low": 2.635, "close": 2.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 2.647, "high": 2.647, "low": 2.647, "close": 2.647, "volume": 582.97, "quote_volume": 1543.12159, "trades": 10, "taker_buy_volume": 419.85, "taker_buy_quote": 1111.34295}, {"ts": 1771826220000, "open": 2.648, "high": 2.648, "low": 2.639, "close": 2.648, "volume": 1212.34, "quote_volume": 3208.34846, "trades": 18, "taker_buy_volume": 400.17, "taker_buy_quote": 1059.48103}, {"ts": 1771826280000, "open": 2.653, "high": 2.656, "low": 2.653, "close": 2.656, "volume": 332.91, "quote_volume": 883.22976, "trades": 3, "taker_buy_volume": 332.91, "taker_buy_quote": 883.22976}, {"ts": 1771826340000, "open": 2.657, "high": 2.664, "low": 2.655, "close": 2.655, "volume": 2138.74, "quote_volume": 5686.77116, "trades": 35, "taker_buy_volume": 1202.81, "taker_buy_quote": 3200.30288}, {"ts": 1771826400000, "open": 2.655, "high": 2.66, "low": 2.655, "close": 2.66, "volume": 380.53, "quote_volume": 1010.53279, "trades": 5, "taker_buy_volume": 165.32, "taker_buy_quote": 439.15024}, {"ts": 1771826460000, "open": 2.66, "high": 2.661, "low": 2.654, "close": 2.661, "volume": 680.66, "quote_volume": 1810.13826, "trades": 8, "taker_buy_volume": 107.95, "taker_buy_quote": 286.82605}, {"ts": 1771826520000, "open": 2.657, "high": 2.67, "low": 2.656, "close": 2.67, "volume": 175.02, "quote_volume": 465.81338, "trades": 6, "taker_buy_volume": 81.76, "taker_buy_quote": 218.06169}, {"ts": 1771826580000, "open": 2.664, "high": 2.687, "low": 2.664, "close": 2.669, "volume": 2158.79, "quote_volume": 5775.32061, "trades": 67, "taker_buy_volume": 1100.79, "taker_buy_quote": 2944.23294}, {"ts": 1771826640000, "open": 2.668, "high": 2.669, "low": 2.662, "close": 2.667, "volume": 459.01, "quote_volume": 1223.62515, "trades": 19, "taker_buy_volume": 230.85, "taker_buy_quote": 615.82263}, {"ts": 1771826700000, "open": 2.676, "high": 2.676, "low": 2.668, "close": 2.668, "volume": 140.88, "quote_volume": 376.03554, "trades": 8, "taker_buy_volume": 18.72, "taker_buy_quote": 50.07776}, {"ts": 1771826760000, "open": 2.676, "high": 2.69, "low": 2.674, "close": 2.685, "volume": 671.46, "quote_volume": 1801.62703, "trades": 29, "taker_buy_volume": 289.51, "taker_buy_quote": 777.15455}, {"ts": 1771826820000, "open": 2.684, "high": 2.695, "low": 2.68, "close": 2.691, "volume": 2865.96, "quote_volume": 7704.911, "trades": 193, "taker_buy_volume": 1904.17, "taker_buy_quote": 5122.30056}, {"ts": 1771826880000, "open": 2.685, "high": 2.692, "low": 2.681, "close": 2.684, "volume": 155.47, "quote_volume": 417.61321, "trades": 14, "taker_buy_volume": 45.53, "taker_buy_quote": 122.4923}, {"ts": 1771826940000, "open": 2.682, "high": 2.684, "low": 2.677, "close": 2.678, "volume": 528.71, "quote_volume": 1416.63422, "trades": 20, "taker_buy_volume": 8.36, "taker_buy_quote": 22.43824}, {"ts": 1771827000000, "open": 2.678, "high": 2.68, "low": 2.675, "close": 2.68, "volume": 217.97, "quote_volume": 583.36852, "trades": 9, "taker_buy_volume": 44.82, "taker_buy_quote": 120.1176}, {"ts": 1771827060000, "open": 2.68, "high": 2.69, "low": 2.676, "close": 2.676, "volume": 1351.65, "quote_volume": 3627.68983, "trades": 62, "taker_buy_volume": 672.88, "taker_buy_quote": 1808.94655}, {"ts": 1771827120000, "open": 2.681, "high": 2.685, "low": 2.678, "close": 2.683, "volume": 720.72, "quote_volume": 1931.12113, "trades": 22, "taker_buy_volume": 570.15, "taker_buy_quote": 1527.89467}, {"ts": 1771827180000, "open": 2.683, "high": 2.686, "low": 2.671, "close": 2.672, "volume": 1120.5, "quote_volume": 3004.10882, "trades": 42, "taker_buy_volume": 693.56, "taker_buy_quote": 1862.28668}, {"ts": 1771827240000, "open": 2.674, "high": 2.685, "low": 2.674, "close": 2.677, "volume": 755.26, "quote_volume": 2023.32695, "trades": 34, "taker_buy_volume": 335.29, "taker_buy_quote": 897.83036}, {"ts": 1771827300000, "open": 2.674, "high": 2.681, "low": 2.67, "close": 2.681, "volume": 326.76, "quote_volume": 874.32788, "trades": 17, "taker_buy_volume": 219.22, "taker_buy_quote": 587.1401}, {"ts": 1771827360000, "open": 2.683, "high": 2.683, "low": 2.678, "close": 2.679, "volume": 57.65, "quote_volume": 154.61573, "trades": 5, "taker_buy_volume": 55.25, "taker_buy_quote": 148.18853}, {"ts": 1771827420000, "open": 2.678, "high": 2.678, "low": 2.678, "close": 2.678, "volume": 82.54, "quote_volume": 221.04212, "trades": 5, "taker_buy_volume": 82.54, "taker_buy_quote": 221.04212}, {"ts": 1771827480000, "open": 2.665, "high": 2.665, "low": 2.665, "close": 2.665, "volume": 8.36, "quote_volume": 22.2794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 2.666, "high": 2.678, "low": 2.666, "close": 2.671, "volume": 1009.41, "quote_volume": 2696.07967, "trades": 18, "taker_buy_volume": 924.18, "taker_buy_quote": 2468.84264}, {"ts": 1771827600000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 348.13, "quote_volume": 929.85523, "trades": 4, "taker_buy_volume": 320.78, "taker_buy_quote": 856.80338}, {"ts": 1771827720000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827780000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827900000, "open": 2.673, "high": 2.674, "low": 2.673, "close": 2.674, "volume": 14.54, "quote_volume": 38.87078, "trades": 2, "taker_buy_volume": 14.54, "taker_buy_quote": 38.87078}, {"ts": 1771827960000, "open": 2.673, "high": 2.674, "low": 2.673, "close": 2.674, "volume": 14.05, "quote_volume": 37.56095, "trades": 3, "taker_buy_volume": 14.05, "taker_buy_quote": 37.56095}, {"ts": 1771828020000, "open": 2.674, "high": 2.674, "low": 2.67, "close": 2.67, "volume": 198.98, "quote_volume": 531.83651, "trades": 25, "taker_buy_volume": 41.49, "taker_buy_quote": 110.94426}, {"ts": 1771828080000, "open": 2.672, "high": 2.672, "low": 2.669, "close": 2.669, "volume": 138.27, "quote_volume": 369.27835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828140000, "open": 2.671, "high": 2.676, "low": 2.671, "close": 2.673, "volume": 301.63, "quote_volume": 806.37494, "trades": 16, "taker_buy_volume": 257.1, "taker_buy_quote": 687.27272}, {"ts": 1771828200000, "open": 2.673, "high": 2.673, "low": 2.656, "close": 2.656, "volume": 1249.5, "quote_volume": 3329.05686, "trades": 56, "taker_buy_volume": 165.79, "taker_buy_quote": 441.47384}, {"ts": 1771828260000, "open": 2.657, "high": 2.658, "low": 2.657, "close": 2.658, "volume": 28.0, "quote_volume": 74.40914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828320000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828380000, "open": 2.657, "high": 2.657, "low": 2.651, "close": 2.654, "volume": 1325.96, "quote_volume": 3518.60725, "trades": 23, "taker_buy_volume": 174.01, "taker_buy_quote": 461.82254}, {"ts": 1771828440000, "open": 2.652, "high": 2.66, "low": 2.648, "close": 2.659, "volume": 572.48, "quote_volume": 1520.98122, "trades": 21, "taker_buy_volume": 437.44, "taker_buy_quote": 1163.24784}, {"ts": 1771828500000, "open": 2.657, "high": 2.665, "low": 2.657, "close": 2.665, "volume": 47.97, "quote_volume": 127.65938, "trades": 5, "taker_buy_volume": 28.91, "taker_buy_quote": 77.01696}, {"ts": 1771828560000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 37.62, "quote_volume": 100.18206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828620000, "open": 2.662, "high": 2.672, "low": 2.659, "close": 2.662, "volume": 1574.79, "quote_volume": 4199.68081, "trades": 32, "taker_buy_volume": 318.3, "taker_buy_quote": 848.80857}, {"ts": 1771828680000, "open": 2.665, "high": 2.665, "low": 2.655, "close": 2.659, "volume": 283.22, "quote_volume": 752.74457, "trades": 14, "taker_buy_volume": 97.64, "taker_buy_quote": 259.5104}, {"ts": 1771828740000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 2.654, "high": 2.659, "low": 2.651, "close": 2.656, "volume": 403.21, "quote_volume": 1070.35887, "trades": 10, "taker_buy_volume": 197.99, "taker_buy_quote": 525.69712}, {"ts": 1771828920000, "open": 2.656, "high": 2.656, "low": 2.656, "close": 2.656, "volume": 4.03, "quote_volume": 10.70368, "trades": 1, "taker_buy_volume": 4.03, "taker_buy_quote": 10.70368}, {"ts": 1771828980000, "open": 2.653, "high": 2.653, "low": 2.648, "close": 2.648, "volume": 77.06, "quote_volume": 204.08507, "trades": 8, "taker_buy_volume": 4.43, "taker_buy_quote": 11.75279}, {"ts": 1771829040000, "open": 2.648, "high": 2.66, "low": 2.648, "close": 2.66, "volume": 554.12, "quote_volume": 1470.69378, "trades": 27, "taker_buy_volume": 415.42, "taker_buy_quote": 1103.41618}, {"ts": 1771829100000, "open": 2.658, "high": 2.658, "low": 2.656, "close": 2.656, "volume": 54.48, "quote_volume": 144.74718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829160000, "open": 2.66, "high": 2.661, "low": 2.66, "close": 2.661, "volume": 34.53, "quote_volume": 91.85186, "trades": 5, "taker_buy_volume": 34.53, "taker_buy_quote": 91.85186}, {"ts": 1771829220000, "open": 2.663, "high": 2.67, "low": 2.663, "close": 2.67, "volume": 1302.35, "quote_volume": 3470.66253, "trades": 13, "taker_buy_volume": 1302.35, "taker_buy_quote": 3470.66253}, {"ts": 1771829280000, "open": 2.67, "high": 2.67, "low": 2.67, "close": 2.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 2.67, "high": 2.67, "low": 2.657, "close": 2.658, "volume": 818.99, "quote_volume": 2180.792, "trades": 32, "taker_buy_volume": 14.61, "taker_buy_quote": 39.0087}, {"ts": 1771829400000, "open": 2.662, "high": 2.663, "low": 2.662, "close": 2.663, "volume": 126.02, "quote_volume": 335.55759, "trades": 3, "taker_buy_volume": 126.02, "taker_buy_quote": 335.55759}, {"ts": 1771829460000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 2.664, "high": 2.664, "low": 2.66, "close": 2.66, "volume": 80.71, "quote_volume": 214.7777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 2.66, "high": 2.66, "low": 2.66, "close": 2.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 2.664, "high": 2.664, "low": 2.664, "close": 2.664, "volume": 148.97, "quote_volume": 396.85608, "trades": 3, "taker_buy_volume": 148.97, "taker_buy_quote": 396.85608}, {"ts": 1771829820000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 18.57, "quote_volume": 49.43334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 2.664, "high": 2.664, "low": 2.66, "close": 2.66, "volume": 140.79, "quote_volume": 374.64945, "trades": 5, "taker_buy_volume": 2.42, "taker_buy_quote": 6.44688}, {"ts": 1771829940000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 275.9, "quote_volume": 734.4458, "trades": 4, "taker_buy_volume": 57.65, "taker_buy_quote": 153.4643}, {"ts": 1771830000000, "open": 2.664, "high": 2.668, "low": 2.663, "close": 2.663, "volume": 244.72, "quote_volume": 652.32122, "trades": 11, "taker_buy_volume": 213.64, "taker_buy_quote": 569.49756}, {"ts": 1771830060000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 2.668, "high": 2.668, "low": 2.668, "close": 2.668, "volume": 30.89, "quote_volume": 82.41452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 2.668, "high": 2.668, "low": 2.668, "close": 2.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 2.67, "high": 2.671, "low": 2.661, "close": 2.661, "volume": 179.13, "quote_volume": 477.27817, "trades": 9, "taker_buy_volume": 9.09, "taker_buy_quote": 24.27639}, {"ts": 1771830300000, "open": 2.651, "high": 2.654, "low": 2.65, "close": 2.65, "volume": 166.82, "quote_volume": 442.18882, "trades": 7, "taker_buy_volume": 51.3, "taker_buy_quote": 135.99736}, {"ts": 1771830360000, "open": 2.649, "high": 2.649, "low": 2.648, "close": 2.648, "volume": 148.07, "quote_volume": 392.22231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 2.652, "high": 2.656, "low": 2.64, "close": 2.651, "volume": 1525.66, "quote_volume": 4038.5782, "trades": 68, "taker_buy_volume": 628.93, "taker_buy_quote": 1666.86597}, {"ts": 1771830480000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 115.05, "quote_volume": 305.1126, "trades": 11, "taker_buy_volume": 115.05, "taker_buy_quote": 305.1126}, {"ts": 1771830540000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 2.654, "high": 2.654, "low": 2.646, "close": 2.646, "volume": 306.88, "quote_volume": 812.13282, "trades": 7, "taker_buy_volume": 4.52, "taker_buy_quote": 11.99608}, {"ts": 1771830720000, "open": 2.647, "high": 2.647, "low": 2.647, "close": 2.647, "volume": 2.52, "quote_volume": 6.67044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830780000, "open": 2.644, "high": 2.648, "low": 2.641, "close": 2.647, "volume": 1328.3, "quote_volume": 3511.77229, "trades": 28, "taker_buy_volume": 470.82, "taker_buy_quote": 1246.31707}, {"ts": 1771830840000, "open": 2.649, "high": 2.649, "low": 2.648, "close": 2.648, "volume": 1141.64, "quote_volume": 3024.06285, "trades": 9, "taker_buy_volume": 1003.9, "taker_buy_quote": 2659.32733}, {"ts": 1771830900000, "open": 2.647, "high": 2.647, "low": 2.647, "close": 2.647, "volume": 14.0, "quote_volume": 37.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 2.648, "high": 2.656, "low": 2.648, "close": 2.656, "volume": 1671.05, "quote_volume": 4429.34864, "trades": 14, "taker_buy_volume": 1250.8, "taker_buy_quote": 3316.1248}, {"ts": 1771831020000, "open": 2.653, "high": 2.655, "low": 2.653, "close": 2.655, "volume": 9.7, "quote_volume": 25.74736, "trades": 2, "taker_buy_volume": 6.63, "taker_buy_quote": 17.60265}, {"ts": 1771831080000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 48.23, "quote_volume": 127.90596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831140000, "open": 2.655, "high": 2.667, "low": 2.655, "close": 2.667, "volume": 504.66, "quote_volume": 1340.66733, "trades": 11, "taker_buy_volume": 504.66, "taker_buy_quote": 1340.66733}, {"ts": 1771831200000, "open": 2.663, "high": 2.663, "low": 2.657, "close": 2.661, "volume": 908.98, "quote_volume": 2418.21691, "trades": 35, "taker_buy_volume": 81.24, "taker_buy_quote": 216.17964}, {"ts": 1771831260000, "open": 2.662, "high": 2.672, "low": 2.662, "close": 2.672, "volume": 1833.94, "quote_volume": 4892.5304, "trades": 69, "taker_buy_volume": 1317.46, "taker_buy_quote": 3514.46413}, {"ts": 1771831320000, "open": 2.672, "high": 2.672, "low": 2.67, "close": 2.672, "volume": 1460.83, "quote_volume": 3903.06172, "trades": 15, "taker_buy_volume": 1460.83, "taker_buy_quote": 3903.06172}, {"ts": 1771831380000, "open": 2.671, "high": 2.671, "low": 2.665, "close": 2.67, "volume": 172.06, "quote_volume": 459.02561, "trades": 17, "taker_buy_volume": 35.7, "taker_buy_quote": 95.35012}, {"ts": 1771831440000, "open": 2.671, "high": 2.677, "low": 2.671, "close": 2.672, "volume": 179.11, "quote_volume": 478.96435, "trades": 28, "taker_buy_volume": 130.47, "taker_buy_quote": 348.92347}, {"ts": 1771831500000, "open": 2.669, "high": 2.675, "low": 2.666, "close": 2.667, "volume": 930.23, "quote_volume": 2483.06825, "trades": 56, "taker_buy_volume": 301.6, "taker_buy_quote": 805.53959}, {"ts": 1771831560000, "open": 2.663, "high": 2.663, "low": 2.653, "close": 2.653, "volume": 189.47, "quote_volume": 503.85144, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 2.66, "high": 2.66, "low": 2.656, "close": 2.656, "volume": 179.42, "quote_volume": 477.1372, "trades": 2, "taker_buy_volume": 149.42, "taker_buy_quote": 397.4572}, {"ts": 1771831680000, "open": 2.661, "high": 2.663, "low": 2.661, "close": 2.663, "volume": 211.94, "quote_volume": 564.06762, "trades": 7, "taker_buy_volume": 211.94, "taker_buy_quote": 564.06762}, {"ts": 1771831740000, "open": 2.662, "high": 2.662, "low": 2.658, "close": 2.658, "volume": 209.1, "quote_volume": 556.05157, "trades": 13, "taker_buy_volume": 59.1, "taker_buy_quote": 157.3242}, {"ts": 1771831800000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831860000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 2.652, "high": 2.655, "low": 2.651, "close": 2.655, "volume": 99.45, "quote_volume": 263.75826, "trades": 10, "taker_buy_volume": 6.79, "taker_buy_quote": 18.02745}, {"ts": 1771831980000, "open": 2.65, "high": 2.65, "low": 2.648, "close": 2.648, "volume": 431.07, "quote_volume": 1141.6832, "trades": 8, "taker_buy_volume": 102.86, "taker_buy_quote": 272.579}, {"ts": 1771832040000, "open": 2.643, "high": 2.652, "low": 2.636, "close": 2.641, "volume": 2137.22, "quote_volume": 5649.17842, "trades": 54, "taker_buy_volume": 942.25, "taker_buy_quote": 2493.64346}, {"ts": 1771832100000, "open": 2.642, "high": 2.652, "low": 2.642, "close": 2.652, "volume": 665.49, "quote_volume": 1761.73049, "trades": 24, "taker_buy_volume": 494.67, "taker_buy_quote": 1309.03077}, {"ts": 1771832160000, "open": 2.651, "high": 2.651, "low": 2.645, "close": 2.645, "volume": 365.78, "quote_volume": 968.67917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 2.645, "high": 2.645, "low": 2.645, "close": 2.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 2.645, "high": 2.645, "low": 2.645, "close": 2.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 2.652, "high": 2.652, "low": 2.648, "close": 2.648, "volume": 121.0, "quote_volume": 320.76707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832400000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 33.98, "quote_volume": 90.2169, "trades": 2, "taker_buy_volume": 33.98, "taker_buy_quote": 90.2169}, {"ts": 1771832460000, "open": 2.651, "high": 2.651, "low": 2.651, "close": 2.651, "volume": 196.83, "quote_volume": 521.79633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 2.648, "high": 2.648, "low": 2.648, "close": 2.648, "volume": 15.12, "quote_volume": 40.03776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 2.648, "high": 2.648, "low": 2.648, "close": 2.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 2.648, "high": 2.648, "low": 2.648, "close": 2.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 2.646, "high": 2.654, "low": 2.646, "close": 2.651, "volume": 479.32, "quote_volume": 1270.55691, "trades": 20, "taker_buy_volume": 244.35, "taker_buy_quote": 647.67534}, {"ts": 1771832760000, "open": 2.651, "high": 2.651, "low": 2.651, "close": 2.651, "volume": 67.95, "quote_volume": 180.13545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 2.652, "high": 2.658, "low": 2.649, "close": 2.658, "volume": 463.85, "quote_volume": 1230.89977, "trades": 15, "taker_buy_volume": 458.61, "taker_buy_quote": 1217.01901}, {"ts": 1771832880000, "open": 2.657, "high": 2.664, "low": 2.655, "close": 2.664, "volume": 334.43, "quote_volume": 888.34039, "trades": 26, "taker_buy_volume": 22.6, "taker_buy_quote": 60.20022}, {"ts": 1771832940000, "open": 2.657, "high": 2.657, "low": 2.654, "close": 2.654, "volume": 180.95, "quote_volume": 480.5014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833000000, "open": 2.653, "high": 2.653, "low": 2.653, "close": 2.653, "volume": 12.5, "quote_volume": 33.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 2.653, "high": 2.653, "low": 2.653, "close": 2.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 2.65, "high": 2.651, "low": 2.648, "close": 2.651, "volume": 16.75, "quote_volume": 44.36943, "trades": 3, "taker_buy_volume": 3.77, "taker_buy_quote": 9.99427}, {"ts": 1771833180000, "open": 2.651, "high": 2.651, "low": 2.651, "close": 2.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833240000, "open": 2.647, "high": 2.653, "low": 2.646, "close": 2.647, "volume": 1309.03, "quote_volume": 3465.95014, "trades": 15, "taker_buy_volume": 437.51, "taker_buy_quote": 1159.01123}, {"ts": 1771833300000, "open": 2.647, "high": 2.647, "low": 2.647, "close": 2.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 2.651, "high": 2.653, "low": 2.651, "close": 2.653, "volume": 176.52, "quote_volume": 468.23496, "trades": 3, "taker_buy_volume": 176.52, "taker_buy_quote": 468.23496}, {"ts": 1771833420000, "open": 2.653, "high": 2.653, "low": 2.653, "close": 2.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833480000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 4.69, "quote_volume": 12.47071, "trades": 1, "taker_buy_volume": 4.69, "taker_buy_quote": 12.47071}, {"ts": 1771833540000, "open": 2.659, "high": 2.662, "low": 2.652, "close": 2.662, "volume": 1063.3, "quote_volume": 2824.60069, "trades": 53, "taker_buy_volume": 407.31, "taker_buy_quote": 1083.13881}, {"ts": 1771833600000, "open": 2.659, "high": 2.659, "low": 2.658, "close": 2.658, "volume": 243.49, "quote_volume": 647.20441, "trades": 12, "taker_buy_volume": 7.99, "taker_buy_quote": 21.24541}, {"ts": 1771833660000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 2.662, "high": 2.662, "low": 2.658, "close": 2.66, "volume": 317.42, "quote_volume": 844.16143, "trades": 11, "taker_buy_volume": 132.7, "taker_buy_quote": 352.992}, {"ts": 1771833780000, "open": 2.658, "high": 2.658, "low": 2.657, "close": 2.657, "volume": 60.19, "quote_volume": 159.93989, "trades": 4, "taker_buy_volume": 45.13, "taker_buy_quote": 119.91041}, {"ts": 1771833840000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 13.95, "quote_volume": 37.03725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 2.656, "high": 2.659, "low": 2.656, "close": 2.659, "volume": 281.69, "quote_volume": 748.68677, "trades": 7, "taker_buy_volume": 281.69, "taker_buy_quote": 748.68677}, {"ts": 1771834020000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 2.656, "high": 2.657, "low": 2.652, "close": 2.655, "volume": 474.15, "quote_volume": 1258.75061, "trades": 43, "taker_buy_volume": 58.18, "taker_buy_quote": 154.50285}, {"ts": 1771834140000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 10.84, "quote_volume": 28.76936, "trades": 1, "taker_buy_volume": 10.84, "taker_buy_quote": 28.76936}, {"ts": 1771834200000, "open": 2.654, "high": 2.655, "low": 2.654, "close": 2.655, "volume": 158.33, "quote_volume": 420.35732, "trades": 2, "taker_buy_volume": 158.33, "taker_buy_quote": 420.35732}, {"ts": 1771834260000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834320000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 2.653, "high": 2.653, "low": 2.653, "close": 2.653, "volume": 4.44, "quote_volume": 11.77932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 2.66, "high": 2.686, "low": 2.66, "close": 2.675, "volume": 2999.02, "quote_volume": 8018.53907, "trades": 139, "taker_buy_volume": 1747.77, "taker_buy_quote": 4670.74388}, {"ts": 1771834500000, "open": 2.674, "high": 2.677, "low": 2.673, "close": 2.673, "volume": 56.85, "quote_volume": 152.0041, "trades": 3, "taker_buy_volume": 4.27, "taker_buy_quote": 11.43079}, {"ts": 1771834560000, "open": 2.67, "high": 2.67, "low": 2.664, "close": 2.664, "volume": 257.37, "quote_volume": 686.50006, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 2.664, "high": 2.671, "low": 2.661, "close": 2.667, "volume": 1018.93, "quote_volume": 2715.23951, "trades": 93, "taker_buy_volume": 479.43, "taker_buy_quote": 1278.24112}, {"ts": 1771834680000, "open": 2.668, "high": 2.671, "low": 2.668, "close": 2.671, "volume": 62.75, "quote_volume": 167.49833, "trades": 13, "taker_buy_volume": 62.75, "taker_buy_quote": 167.49833}, {"ts": 1771834740000, "open": 2.671, "high": 2.68, "low": 2.669, "close": 2.675, "volume": 495.04, "quote_volume": 1324.50981, "trades": 31, "taker_buy_volume": 341.9, "taker_buy_quote": 914.84858}, {"ts": 1771834800000, "open": 2.675, "high": 2.68, "low": 2.673, "close": 2.675, "volume": 450.33, "quote_volume": 1206.19526, "trades": 13, "taker_buy_volume": 348.68, "taker_buy_quote": 934.20383}, {"ts": 1771834860000, "open": 2.676, "high": 2.687, "low": 2.675, "close": 2.686, "volume": 892.5, "quote_volume": 2390.60216, "trades": 64, "taker_buy_volume": 696.02, "taker_buy_quote": 1864.78789}, {"ts": 1771834920000, "open": 2.683, "high": 2.683, "low": 2.677, "close": 2.682, "volume": 391.28, "quote_volume": 1048.40989, "trades": 25, "taker_buy_volume": 163.05, "taker_buy_quote": 436.84461}, {"ts": 1771834980000, "open": 2.682, "high": 2.685, "low": 2.681, "close": 2.681, "volume": 266.49, "quote_volume": 714.7341, "trades": 11, "taker_buy_volume": 184.76, "taker_buy_quote": 495.57108}, {"ts": 1771835040000, "open": 2.677, "high": 2.679, "low": 2.677, "close": 2.678, "volume": 16.47, "quote_volume": 44.10493, "trades": 4, "taker_buy_volume": 16.47, "taker_buy_quote": 44.10493}, {"ts": 1771835100000, "open": 2.68, "high": 2.689, "low": 2.68, "close": 2.689, "volume": 464.94, "quote_volume": 1247.54204, "trades": 27, "taker_buy_volume": 464.94, "taker_buy_quote": 1247.54204}, {"ts": 1771835160000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 14.8, "quote_volume": 39.7232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 2.688, "high": 2.688, "low": 2.684, "close": 2.685, "volume": 361.38, "quote_volume": 971.23289, "trades": 8, "taker_buy_volume": 148.69, "taker_buy_quote": 399.67872}, {"ts": 1771835280000, "open": 2.685, "high": 2.685, "low": 2.685, "close": 2.685, "volume": 5.77, "quote_volume": 15.49245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 2.686, "high": 2.686, "low": 2.685, "close": 2.685, "volume": 253.57, "quote_volume": 681.00796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 2.683, "high": 2.683, "low": 2.67, "close": 2.676, "volume": 2027.06, "quote_volume": 5422.44053, "trades": 65, "taker_buy_volume": 734.42, "taker_buy_quote": 1963.4502}, {"ts": 1771835460000, "open": 2.672, "high": 2.672, "low": 2.665, "close": 2.67, "volume": 321.27, "quote_volume": 856.79219, "trades": 18, "taker_buy_volume": 114.28, "taker_buy_quote": 304.9292}, {"ts": 1771835520000, "open": 2.67, "high": 2.68, "low": 2.666, "close": 2.676, "volume": 2261.98, "quote_volume": 6045.6805, "trades": 74, "taker_buy_volume": 1619.68, "taker_buy_quote": 4330.39888}, {"ts": 1771835580000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 2.67, "high": 2.67, "low": 2.65, "close": 2.655, "volume": 1872.06, "quote_volume": 4979.32125, "trades": 52, "taker_buy_volume": 575.23, "taker_buy_quote": 1527.76408}, {"ts": 1771835760000, "open": 2.66, "high": 2.66, "low": 2.652, "close": 2.653, "volume": 214.77, "quote_volume": 570.37709, "trades": 8, "taker_buy_volume": 74.92, "taker_buy_quote": 199.2872}, {"ts": 1771835820000, "open": 2.658, "high": 2.664, "low": 2.647, "close": 2.647, "volume": 1114.69, "quote_volume": 2962.19172, "trades": 38, "taker_buy_volume": 404.14, "taker_buy_quote": 1074.95592}, {"ts": 1771835880000, "open": 2.655, "high": 2.658, "low": 2.647, "close": 2.658, "volume": 1463.16, "quote_volume": 3880.75644, "trades": 34, "taker_buy_volume": 619.3, "taker_buy_quote": 1644.34304}, {"ts": 1771835940000, "open": 2.654, "high": 2.663, "low": 2.654, "close": 2.663, "volume": 136.29, "quote_volume": 362.51665, "trades": 7, "taker_buy_volume": 136.29, "taker_buy_quote": 362.51665}, {"ts": 1771836000000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 2.663, "high": 2.672, "low": 2.663, "close": 2.667, "volume": 662.26, "quote_volume": 1766.50463, "trades": 25, "taker_buy_volume": 565.41, "taker_buy_quote": 1507.9457}, {"ts": 1771836120000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 2.666, "high": 2.673, "low": 2.666, "close": 2.673, "volume": 668.44, "quote_volume": 1783.06306, "trades": 21, "taker_buy_volume": 374.39, "taker_buy_quote": 999.01143}, {"ts": 1771836240000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 60.97, "quote_volume": 162.97281, "trades": 1, "taker_buy_volume": 60.97, "taker_buy_quote": 162.97281}, {"ts": 1771836300000, "open": 2.673, "high": 2.677, "low": 2.668, "close": 2.668, "volume": 631.54, "quote_volume": 1688.70906, "trades": 20, "taker_buy_volume": 508.33, "taker_buy_quote": 1359.6471}, {"ts": 1771836360000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 19.97, "quote_volume": 53.25999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 2.671, "high": 2.678, "low": 2.671, "close": 2.675, "volume": 607.77, "quote_volume": 1624.99405, "trades": 10, "taker_buy_volume": 565.38, "taker_buy_quote": 1511.62319}, {"ts": 1771836600000, "open": 2.678, "high": 2.68, "low": 2.678, "close": 2.68, "volume": 75.6, "quote_volume": 202.5781, "trades": 4, "taker_buy_volume": 22.79, "taker_buy_quote": 61.0473}, {"ts": 1771836660000, "open": 2.68, "high": 2.682, "low": 2.676, "close": 2.676, "volume": 280.39, "quote_volume": 751.41082, "trades": 6, "taker_buy_volume": 17.69, "taker_buy_quote": 47.43458}, {"ts": 1771836720000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 137.5, "quote_volume": 368.5, "trades": 4, "taker_buy_volume": 137.5, "taker_buy_quote": 368.5}, {"ts": 1771836960000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 2.679, "high": 2.679, "low": 2.679, "close": 2.679, "volume": 10.25, "quote_volume": 27.45975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 2.683, "high": 2.683, "low": 2.679, "close": 2.682, "volume": 258.03, "quote_volume": 691.89934, "trades": 15, "taker_buy_volume": 115.82, "taker_buy_quote": 310.7431}, {"ts": 1771837140000, "open": 2.682, "high": 2.692, "low": 2.68, "close": 2.68, "volume": 922.02, "quote_volume": 2476.46097, "trades": 27, "taker_buy_volume": 705.56, "taker_buy_quote": 1895.64149}, {"ts": 1771837200000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 40.55, "quote_volume": 108.674, "trades": 3, "taker_buy_volume": 23.03, "taker_buy_quote": 61.7204}, {"ts": 1771837260000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 2.677, "high": 2.677, "low": 2.669, "close": 2.674, "volume": 1131.42, "quote_volume": 3025.74158, "trades": 41, "taker_buy_volume": 379.64, "taker_buy_quote": 1014.41808}, {"ts": 1771837380000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 5.09, "quote_volume": 13.62084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837440000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 2.676, "high": 2.676, "low": 2.676, "close": 2.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837560000, "open": 2.678, "high": 2.681, "low": 2.678, "close": 2.678, "volume": 136.98, "quote_volume": 366.99162, "trades": 7, "taker_buy_volume": 128.95, "taker_buy_quote": 345.48143}, {"ts": 1771837620000, "open": 2.678, "high": 2.678, "low": 2.678, "close": 2.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 2.683, "high": 2.692, "low": 2.683, "close": 2.692, "volume": 720.42, "quote_volume": 1935.71355, "trades": 19, "taker_buy_volume": 345.21, "taker_buy_quote": 928.24944}, {"ts": 1771837740000, "open": 2.69, "high": 2.7, "low": 2.689, "close": 2.696, "volume": 1069.99, "quote_volume": 2882.34835, "trades": 24, "taker_buy_volume": 906.94, "taker_buy_quote": 2443.53718}, {"ts": 1771837800000, "open": 2.695, "high": 2.722, "low": 2.695, "close": 2.72, "volume": 3853.38, "quote_volume": 10443.77463, "trades": 105, "taker_buy_volume": 1582.22, "taker_buy_quote": 4287.23962}, {"ts": 1771837860000, "open": 2.719, "high": 2.73, "low": 2.711, "close": 2.723, "volume": 3508.11, "quote_volume": 9555.0236, "trades": 259, "taker_buy_volume": 2418.01, "taker_buy_quote": 6587.31737}, {"ts": 1771837920000, "open": 2.718, "high": 2.72, "low": 2.703, "close": 2.719, "volume": 1343.37, "quote_volume": 3646.00458, "trades": 63, "taker_buy_volume": 667.24, "taker_buy_quote": 1812.02318}, {"ts": 1771837980000, "open": 2.718, "high": 2.722, "low": 2.709, "close": 2.716, "volume": 1002.79, "quote_volume": 2726.67698, "trades": 23, "taker_buy_volume": 909.83, "taker_buy_quote": 2474.40591}, {"ts": 1771838040000, "open": 2.716, "high": 2.718, "low": 2.713, "close": 2.718, "volume": 144.93, "quote_volume": 393.71702, "trades": 16, "taker_buy_volume": 83.35, "taker_buy_quote": 226.5453}, {"ts": 1771838100000, "open": 2.712, "high": 2.713, "low": 2.698, "close": 2.698, "volume": 317.53, "quote_volume": 859.97373, "trades": 24, "taker_buy_volume": 184.44, "taker_buy_quote": 499.99235}, {"ts": 1771838160000, "open": 2.703, "high": 2.703, "low": 2.693, "close": 2.693, "volume": 1757.37, "quote_volume": 4737.62808, "trades": 38, "taker_buy_volume": 718.65, "taker_buy_quote": 1937.79724}, {"ts": 1771838220000, "open": 2.695, "high": 2.704, "low": 2.693, "close": 2.693, "volume": 1186.77, "quote_volume": 3200.99861, "trades": 38, "taker_buy_volume": 1085.09, "taker_buy_quote": 2926.86845}, {"ts": 1771838280000, "open": 2.698, "high": 2.703, "low": 2.696, "close": 2.699, "volume": 158.01, "quote_volume": 426.4338, "trades": 17, "taker_buy_volume": 117.21, "taker_buy_quote": 316.437}, {"ts": 1771838340000, "open": 2.699, "high": 2.699, "low": 2.699, "close": 2.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 2.707, "high": 2.707, "low": 2.707, "close": 2.707, "volume": 86.99, "quote_volume": 235.48193, "trades": 6, "taker_buy_volume": 86.99, "taker_buy_quote": 235.48193}, {"ts": 1771838460000, "open": 2.7, "high": 2.714, "low": 2.7, "close": 2.714, "volume": 352.53, "quote_volume": 955.11392, "trades": 10, "taker_buy_volume": 350.6, "taker_buy_quote": 949.90292}, {"ts": 1771838520000, "open": 2.715, "high": 2.726, "low": 2.71, "close": 2.717, "volume": 3345.68, "quote_volume": 9103.40895, "trades": 93, "taker_buy_volume": 1675.39, "taker_buy_quote": 4560.60111}, {"ts": 1771838580000, "open": 2.723, "high": 2.723, "low": 2.704, "close": 2.704, "volume": 3787.1, "quote_volume": 10283.8187, "trades": 59, "taker_buy_volume": 209.61, "taker_buy_quote": 568.87181}, {"ts": 1771838640000, "open": 2.71, "high": 2.712, "low": 2.71, "close": 2.71, "volume": 450.28, "quote_volume": 1220.27064, "trades": 20, "taker_buy_volume": 450.28, "taker_buy_quote": 1220.27064}, {"ts": 1771838700000, "open": 2.704, "high": 2.704, "low": 2.696, "close": 2.7, "volume": 738.24, "quote_volume": 1993.45859, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 2.704, "high": 2.722, "low": 2.701, "close": 2.712, "volume": 1981.41, "quote_volume": 5371.24894, "trades": 71, "taker_buy_volume": 1507.36, "taker_buy_quote": 4085.7236}, {"ts": 1771838820000, "open": 2.712, "high": 2.712, "low": 2.701, "close": 2.702, "volume": 883.14, "quote_volume": 2387.36256, "trades": 59, "taker_buy_volume": 236.33, "taker_buy_quote": 639.38657}, {"ts": 1771838880000, "open": 2.707, "high": 2.715, "low": 2.704, "close": 2.704, "volume": 502.37, "quote_volume": 1360.42773, "trades": 37, "taker_buy_volume": 363.6, "taker_buy_quote": 985.0376}, {"ts": 1771838940000, "open": 2.71, "high": 2.71, "low": 2.709, "close": 2.71, "volume": 86.69, "quote_volume": 234.92068, "trades": 6, "taker_buy_volume": 86.69, "taker_buy_quote": 234.92068}, {"ts": 1771839000000, "open": 2.71, "high": 2.716, "low": 2.71, "close": 2.711, "volume": 633.11, "quote_volume": 1717.67735, "trades": 34, "taker_buy_volume": 587.41, "taker_buy_quote": 1593.78465}, {"ts": 1771839060000, "open": 2.715, "high": 2.718, "low": 2.709, "close": 2.709, "volume": 2399.47, "quote_volume": 6518.97228, "trades": 51, "taker_buy_volume": 247.15, "taker_buy_quote": 671.34842}, {"ts": 1771839120000, "open": 2.716, "high": 2.725, "low": 2.714, "close": 2.722, "volume": 106.4, "quote_volume": 289.02935, "trades": 10, "taker_buy_volume": 50.58, "taker_buy_quote": 137.52387}, {"ts": 1771839180000, "open": 2.72, "high": 2.733, "low": 2.715, "close": 2.733, "volume": 742.93, "quote_volume": 2022.79869, "trades": 43, "taker_buy_volume": 424.62, "taker_buy_quote": 1157.96722}, {"ts": 1771839240000, "open": 2.73, "high": 2.73, "low": 2.722, "close": 2.729, "volume": 832.93, "quote_volume": 2272.28749, "trades": 21, "taker_buy_volume": 650.06, "taker_buy_quote": 1773.96084}, {"ts": 1771839300000, "open": 2.732, "high": 2.739, "low": 2.729, "close": 2.732, "volume": 2906.41, "quote_volume": 7946.69841, "trades": 77, "taker_buy_volume": 678.26, "taker_buy_quote": 1854.6703}, {"ts": 1771839360000, "open": 2.732, "high": 2.741, "low": 2.732, "close": 2.741, "volume": 137.19, "quote_volume": 375.34332, "trades": 12, "taker_buy_volume": 137.19, "taker_buy_quote": 375.34332}, {"ts": 1771839420000, "open": 2.741, "high": 2.742, "low": 2.727, "close": 2.735, "volume": 1793.76, "quote_volume": 4901.67062, "trades": 51, "taker_buy_volume": 181.8, "taker_buy_quote": 497.14782}, {"ts": 1771839480000, "open": 2.738, "high": 2.739, "low": 2.73, "close": 2.737, "volume": 279.79, "quote_volume": 765.73455, "trades": 14, "taker_buy_volume": 207.63, "taker_buy_quote": 568.52444}, {"ts": 1771839540000, "open": 2.735, "high": 2.738, "low": 2.733, "close": 2.738, "volume": 113.78, "quote_volume": 311.21559, "trades": 6, "taker_buy_volume": 30.85, "taker_buy_quote": 84.4673}, {"ts": 1771839600000, "open": 2.738, "high": 2.743, "low": 2.732, "close": 2.732, "volume": 682.08, "quote_volume": 1868.94261, "trades": 17, "taker_buy_volume": 582.23, "taker_buy_quote": 1595.96209}, {"ts": 1771839660000, "open": 2.737, "high": 2.739, "low": 2.734, "close": 2.739, "volume": 170.48, "quote_volume": 466.30678, "trades": 4, "taker_buy_volume": 170.48, "taker_buy_quote": 466.30678}, {"ts": 1771839720000, "open": 2.735, "high": 2.737, "low": 2.727, "close": 2.737, "volume": 834.84, "quote_volume": 2280.71051, "trades": 32, "taker_buy_volume": 259.21, "taker_buy_quote": 708.77252}, {"ts": 1771839780000, "open": 2.738, "high": 2.741, "low": 2.736, "close": 2.741, "volume": 155.3, "quote_volume": 425.34714, "trades": 17, "taker_buy_volume": 76.16, "taker_buy_quote": 208.75456}, {"ts": 1771839840000, "open": 2.741, "high": 2.744, "low": 2.74, "close": 2.741, "volume": 315.92, "quote_volume": 865.864, "trades": 43, "taker_buy_volume": 238.6, "taker_buy_quote": 653.92988}, {"ts": 1771839900000, "open": 2.743, "high": 2.746, "low": 2.737, "close": 2.743, "volume": 890.89, "quote_volume": 2442.38476, "trades": 73, "taker_buy_volume": 432.66, "taker_buy_quote": 1186.97355}, {"ts": 1771839960000, "open": 2.743, "high": 2.76, "low": 2.737, "close": 2.76, "volume": 1610.47, "quote_volume": 4428.07948, "trades": 121, "taker_buy_volume": 1182.67, "taker_buy_quote": 3254.0149}, {"ts": 1771840020000, "open": 2.754, "high": 2.764, "low": 2.75, "close": 2.764, "volume": 480.66, "quote_volume": 1324.73505, "trades": 65, "taker_buy_volume": 242.79, "taker_buy_quote": 670.10908}, {"ts": 1771840080000, "open": 2.758, "high": 2.768, "low": 2.758, "close": 2.766, "volume": 2131.88, "quote_volume": 5888.98097, "trades": 141, "taker_buy_volume": 757.24, "taker_buy_quote": 2093.51295}, {"ts": 1771840140000, "open": 2.766, "high": 2.769, "low": 2.757, "close": 2.769, "volume": 2348.85, "quote_volume": 6494.31866, "trades": 75, "taker_buy_volume": 583.65, "taker_buy_quote": 1613.54433}, {"ts": 1771840200000, "open": 2.764, "high": 2.766, "low": 2.755, "close": 2.755, "volume": 3698.34, "quote_volume": 10191.35499, "trades": 46, "taker_buy_volume": 418.45, "taker_buy_quote": 1154.29383}, {"ts": 1771840260000, "open": 2.753, "high": 2.764, "low": 2.753, "close": 2.764, "volume": 530.82, "quote_volume": 1463.91946, "trades": 50, "taker_buy_volume": 438.93, "taker_buy_quote": 1210.76957}, {"ts": 1771840320000, "open": 2.764, "high": 2.766, "low": 2.755, "close": 2.762, "volume": 1618.38, "quote_volume": 4470.15646, "trades": 186, "taker_buy_volume": 1234.36, "taker_buy_quote": 3411.40847}, {"ts": 1771840380000, "open": 2.762, "high": 2.774, "low": 2.753, "close": 2.769, "volume": 1460.35, "quote_volume": 4038.61471, "trades": 109, "taker_buy_volume": 1041.48, "taker_buy_quote": 2881.36853}, {"ts": 1771840440000, "open": 2.773, "high": 2.8, "low": 2.773, "close": 2.79, "volume": 8501.88, "quote_volume": 23747.83169, "trades": 481, "taker_buy_volume": 4666.43, "taker_buy_quote": 13039.68987}, {"ts": 1771840500000, "open": 2.79, "high": 2.809, "low": 2.783, "close": 2.783, "volume": 3861.86, "quote_volume": 10794.08468, "trades": 206, "taker_buy_volume": 2177.78, "taker_buy_quote": 6092.89136}, {"ts": 1771840560000, "open": 2.783, "high": 2.805, "low": 2.782, "close": 2.791, "volume": 2732.35, "quote_volume": 7630.82929, "trades": 162, "taker_buy_volume": 2118.11, "taker_buy_quote": 5918.67695}, {"ts": 1771840620000, "open": 2.791, "high": 2.794, "low": 2.778, "close": 2.785, "volume": 1097.8, "quote_volume": 3059.11978, "trades": 139, "taker_buy_volume": 604.56, "taker_buy_quote": 1685.71005}, {"ts": 1771840680000, "open": 2.791, "high": 2.799, "low": 2.784, "close": 2.791, "volume": 1141.03, "quote_volume": 3182.09539, "trades": 146, "taker_buy_volume": 415.28, "taker_buy_quote": 1159.16522}, {"ts": 1771840740000, "open": 2.785, "high": 2.802, "low": 2.783, "close": 2.793, "volume": 1044.15, "quote_volume": 2914.04047, "trades": 52, "taker_buy_volume": 363.24, "taker_buy_quote": 1014.16481}, {"ts": 1771840800000, "open": 2.802, "high": 2.829, "low": 2.8, "close": 2.824, "volume": 3326.59, "quote_volume": 9377.62, "trades": 235, "taker_buy_volume": 2031.87, "taker_buy_quote": 5728.56451}, {"ts": 1771840860000, "open": 2.826, "high": 2.838, "low": 2.813, "close": 2.832, "volume": 2695.26, "quote_volume": 7604.36469, "trades": 156, "taker_buy_volume": 773.26, "taker_buy_quote": 2185.87256}, {"ts": 1771840920000, "open": 2.83, "high": 2.83, "low": 2.741, "close": 2.76, "volume": 13106.17, "quote_volume": 36352.1377, "trades": 381, "taker_buy_volume": 4862.81, "taker_buy_quote": 13429.20594}, {"ts": 1771840980000, "open": 2.769, "high": 2.795, "low": 2.767, "close": 2.775, "volume": 2514.06, "quote_volume": 6991.54851, "trades": 103, "taker_buy_volume": 1357.8, "taker_buy_quote": 3780.25735}, {"ts": 1771841040000, "open": 2.775, "high": 2.796, "low": 2.755, "close": 2.782, "volume": 7794.67, "quote_volume": 21634.53547, "trades": 130, "taker_buy_volume": 6335.0, "taker_buy_quote": 17595.50953}, {"ts": 1771841100000, "open": 2.792, "high": 2.792, "low": 2.768, "close": 2.768, "volume": 361.45, "quote_volume": 1004.51782, "trades": 29, "taker_buy_volume": 263.68, "taker_buy_quote": 732.55152}, {"ts": 1771841160000, "open": 2.776, "high": 2.783, "low": 2.769, "close": 2.783, "volume": 984.99, "quote_volume": 2735.21339, "trades": 24, "taker_buy_volume": 882.09, "taker_buy_quote": 2450.16115}, {"ts": 1771841220000, "open": 2.778, "high": 2.791, "low": 2.778, "close": 2.787, "volume": 540.55, "quote_volume": 1506.6923, "trades": 17, "taker_buy_volume": 401.74, "taker_buy_quote": 1119.87383}, {"ts": 1771841280000, "open": 2.792, "high": 2.794, "low": 2.772, "close": 2.772, "volume": 712.18, "quote_volume": 1982.01079, "trades": 21, "taker_buy_volume": 55.41, "taker_buy_quote": 154.43854}, {"ts": 1771841340000, "open": 2.772, "high": 2.777, "low": 2.765, "close": 2.765, "volume": 450.96, "quote_volume": 1249.01077, "trades": 16, "taker_buy_volume": 260.77, "taker_buy_quote": 722.95247}, {"ts": 1771841400000, "open": 2.759, "high": 2.771, "low": 2.754, "close": 2.769, "volume": 485.48, "quote_volume": 1341.79669, "trades": 27, "taker_buy_volume": 390.56, "taker_buy_quote": 1079.45685}, {"ts": 1771841460000, "open": 2.777, "high": 2.783, "low": 2.77, "close": 2.772, "volume": 307.56, "quote_volume": 853.65342, "trades": 17, "taker_buy_volume": 81.41, "taker_buy_quote": 226.30098}, {"ts": 1771841520000, "open": 2.784, "high": 2.784, "low": 2.773, "close": 2.781, "volume": 113.1, "quote_volume": 314.18881, "trades": 9, "taker_buy_volume": 42.66, "taker_buy_quote": 118.67115}, {"ts": 1771841580000, "open": 2.781, "high": 2.795, "low": 2.78, "close": 2.789, "volume": 812.43, "quote_volume": 2262.5204, "trades": 23, "taker_buy_volume": 521.82, "taker_buy_quote": 1453.43732}, {"ts": 1771841640000, "open": 2.789, "high": 2.789, "low": 2.784, "close": 2.787, "volume": 1069.82, "quote_volume": 2980.85395, "trades": 15, "taker_buy_volume": 63.13, "taker_buy_quote": 175.90299}, {"ts": 1771841700000, "open": 2.79, "high": 2.79, "low": 2.782, "close": 2.784, "volume": 116.32, "quote_volume": 323.91878, "trades": 5, "taker_buy_volume": 74.32, "taker_buy_quote": 207.07478}, {"ts": 1771841760000, "open": 2.785, "high": 2.791, "low": 2.775, "close": 2.783, "volume": 292.11, "quote_volume": 813.76367, "trades": 21, "taker_buy_volume": 261.14, "taker_buy_quote": 727.67794}, {"ts": 1771841820000, "open": 2.783, "high": 2.791, "low": 2.783, "close": 2.791, "volume": 166.33, "quote_volume": 463.23757, "trades": 6, "taker_buy_volume": 166.33, "taker_buy_quote": 463.23757}, {"ts": 1771841880000, "open": 2.79, "high": 2.803, "low": 2.79, "close": 2.803, "volume": 432.0, "quote_volume": 1207.71659, "trades": 18, "taker_buy_volume": 315.32, "taker_buy_quote": 881.21229}, {"ts": 1771841940000, "open": 2.8, "high": 2.812, "low": 2.8, "close": 2.812, "volume": 196.37, "quote_volume": 551.29705, "trades": 15, "taker_buy_volume": 142.51, "taker_buy_quote": 400.33172}, {"ts": 1771842000000, "open": 2.806, "high": 2.811, "low": 2.801, "close": 2.805, "volume": 2240.67, "quote_volume": 6279.80073, "trades": 70, "taker_buy_volume": 549.76, "taker_buy_quote": 1543.36026}, {"ts": 1771842060000, "open": 2.803, "high": 2.809, "low": 2.789, "close": 2.79, "volume": 2173.35, "quote_volume": 6091.37454, "trades": 53, "taker_buy_volume": 718.39, "taker_buy_quote": 2016.6418}, {"ts": 1771842120000, "open": 2.786, "high": 2.801, "low": 2.783, "close": 2.801, "volume": 748.31, "quote_volume": 2091.59125, "trades": 50, "taker_buy_volume": 609.11, "taker_buy_quote": 1703.01507}, {"ts": 1771842180000, "open": 2.795, "high": 2.795, "low": 2.781, "close": 2.79, "volume": 649.6, "quote_volume": 1810.76596, "trades": 32, "taker_buy_volume": 235.98, "taker_buy_quote": 658.46808}, {"ts": 1771842240000, "open": 2.79, "high": 2.794, "low": 2.781, "close": 2.794, "volume": 870.4, "quote_volume": 2426.63715, "trades": 64, "taker_buy_volume": 711.45, "taker_buy_quote": 1984.20326}, {"ts": 1771842300000, "open": 2.794, "high": 2.828, "low": 2.793, "close": 2.816, "volume": 806.21, "quote_volume": 2265.29028, "trades": 57, "taker_buy_volume": 491.81, "taker_buy_quote": 1381.97343}, {"ts": 1771842360000, "open": 2.819, "high": 2.826, "low": 2.797, "close": 2.815, "volume": 1724.49, "quote_volume": 4840.11604, "trades": 66, "taker_buy_volume": 449.19, "taker_buy_quote": 1263.35945}, {"ts": 1771842420000, "open": 2.812, "high": 2.822, "low": 2.805, "close": 2.806, "volume": 4022.49, "quote_volume": 11316.93709, "trades": 80, "taker_buy_volume": 2796.95, "taker_buy_quote": 7874.04153}, {"ts": 1771842480000, "open": 2.806, "high": 2.814, "low": 2.805, "close": 2.814, "volume": 294.75, "quote_volume": 828.67114, "trades": 29, "taker_buy_volume": 236.07, "taker_buy_quote": 663.78015}, {"ts": 1771842540000, "open": 2.815, "high": 2.828, "low": 2.814, "close": 2.82, "volume": 655.55, "quote_volume": 1849.20352, "trades": 41, "taker_buy_volume": 522.83, "taker_buy_quote": 1474.97226}, {"ts": 1771842600000, "open": 2.817, "high": 2.831, "low": 2.809, "close": 2.824, "volume": 1252.54, "quote_volume": 3528.20371, "trades": 61, "taker_buy_volume": 467.31, "taker_buy_quote": 1318.07727}, {"ts": 1771842660000, "open": 2.82, "high": 2.825, "low": 2.809, "close": 2.822, "volume": 1032.08, "quote_volume": 2909.42601, "trades": 43, "taker_buy_volume": 526.06, "taker_buy_quote": 1483.33835}, {"ts": 1771842720000, "open": 2.824, "high": 2.84, "low": 2.824, "close": 2.828, "volume": 5115.93, "quote_volume": 14484.42614, "trades": 113, "taker_buy_volume": 3859.25, "taker_buy_quote": 10925.2474}, {"ts": 1771842780000, "open": 2.822, "high": 2.833, "low": 2.819, "close": 2.833, "volume": 2633.45, "quote_volume": 7453.13322, "trades": 42, "taker_buy_volume": 357.78, "taker_buy_quote": 1011.91341}, {"ts": 1771842840000, "open": 2.829, "high": 2.834, "low": 2.819, "close": 2.829, "volume": 432.21, "quote_volume": 1220.41192, "trades": 24, "taker_buy_volume": 195.32, "taker_buy_quote": 552.04067}, {"ts": 1771842900000, "open": 2.829, "high": 2.83, "low": 2.809, "close": 2.815, "volume": 934.8, "quote_volume": 2638.85402, "trades": 48, "taker_buy_volume": 449.66, "taker_buy_quote": 1269.99191}, {"ts": 1771842960000, "open": 2.813, "high": 2.813, "low": 2.796, "close": 2.807, "volume": 936.6, "quote_volume": 2625.85751, "trades": 34, "taker_buy_volume": 361.4, "taker_buy_quote": 1013.27232}, {"ts": 1771843020000, "open": 2.805, "high": 2.83, "low": 2.801, "close": 2.813, "volume": 2344.63, "quote_volume": 6612.898, "trades": 49, "taker_buy_volume": 1027.85, "taker_buy_quote": 2896.19667}, {"ts": 1771843080000, "open": 2.813, "high": 2.82, "low": 2.809, "close": 2.814, "volume": 307.24, "quote_volume": 865.28061, "trades": 25, "taker_buy_volume": 278.18, "taker_buy_quote": 783.61815}, {"ts": 1771843140000, "open": 2.81, "high": 2.81, "low": 2.803, "close": 2.81, "volume": 393.5, "quote_volume": 1104.75955, "trades": 16, "taker_buy_volume": 364.28, "taker_buy_quote": 1022.78965}, {"ts": 1771843200000, "open": 2.809, "high": 2.812, "low": 2.8, "close": 2.81, "volume": 442.56, "quote_volume": 1242.23, "trades": 29, "taker_buy_volume": 388.98, "taker_buy_quote": 1092.01421}, {"ts": 1771843260000, "open": 2.81, "high": 2.815, "low": 2.803, "close": 2.807, "volume": 667.48, "quote_volume": 1874.99003, "trades": 31, "taker_buy_volume": 278.73, "taker_buy_quote": 783.14584}, {"ts": 1771843320000, "open": 2.808, "high": 2.815, "low": 2.805, "close": 2.805, "volume": 466.25, "quote_volume": 1310.12571, "trades": 37, "taker_buy_volume": 421.26, "taker_buy_quote": 1183.89582}, {"ts": 1771843380000, "open": 2.809, "high": 2.822, "low": 2.805, "close": 2.81, "volume": 2477.75, "quote_volume": 6976.83864, "trades": 71, "taker_buy_volume": 1431.85, "taker_buy_quote": 4033.27223}, {"ts": 1771843440000, "open": 2.815, "high": 2.823, "low": 2.812, "close": 2.82, "volume": 546.27, "quote_volume": 1538.6246, "trades": 42, "taker_buy_volume": 280.3, "taker_buy_quote": 789.80787}, {"ts": 1771843500000, "open": 2.817, "high": 2.821, "low": 2.8, "close": 2.814, "volume": 950.01, "quote_volume": 2670.20452, "trades": 54, "taker_buy_volume": 449.68, "taker_buy_quote": 1263.18242}, {"ts": 1771843560000, "open": 2.806, "high": 2.812, "low": 2.8, "close": 2.809, "volume": 647.33, "quote_volume": 1814.20918, "trades": 32, "taker_buy_volume": 182.05, "taker_buy_quote": 511.13135}, {"ts": 1771843620000, "open": 2.808, "high": 2.822, "low": 2.808, "close": 2.82, "volume": 474.12, "quote_volume": 1335.13416, "trades": 19, "taker_buy_volume": 404.7, "taker_buy_quote": 1139.76799}, {"ts": 1771843680000, "open": 2.82, "high": 2.829, "low": 2.817, "close": 2.824, "volume": 3099.8, "quote_volume": 8751.96461, "trades": 73, "taker_buy_volume": 2206.11, "taker_buy_quote": 6230.90981}, {"ts": 1771843740000, "open": 2.819, "high": 2.837, "low": 2.819, "close": 2.82, "volume": 1360.12, "quote_volume": 3848.58072, "trades": 43, "taker_buy_volume": 766.32, "taker_buy_quote": 2170.58506}, {"ts": 1771843800000, "open": 2.824, "high": 2.832, "low": 2.822, "close": 2.831, "volume": 282.55, "quote_volume": 798.5403, "trades": 15, "taker_buy_volume": 198.99, "taker_buy_quote": 562.39974}, {"ts": 1771843860000, "open": 2.829, "high": 2.831, "low": 2.794, "close": 2.794, "volume": 1954.34, "quote_volume": 5494.76054, "trades": 49, "taker_buy_volume": 486.22, "taker_buy_quote": 1365.73158}, {"ts": 1771843920000, "open": 2.798, "high": 2.802, "low": 2.793, "close": 2.798, "volume": 392.29, "quote_volume": 1097.39448, "trades": 25, "taker_buy_volume": 170.98, "taker_buy_quote": 478.81833}, {"ts": 1771843980000, "open": 2.799, "high": 2.808, "low": 2.792, "close": 2.805, "volume": 745.72, "quote_volume": 2088.31597, "trades": 26, "taker_buy_volume": 618.04, "taker_buy_quote": 1731.11705}, {"ts": 1771844040000, "open": 2.804, "high": 2.804, "low": 2.79, "close": 2.792, "volume": 634.73, "quote_volume": 1773.0767, "trades": 26, "taker_buy_volume": 184.27, "taker_buy_quote": 515.53112}, {"ts": 1771844100000, "open": 2.792, "high": 2.798, "low": 2.787, "close": 2.798, "volume": 655.74, "quote_volume": 1830.51802, "trades": 23, "taker_buy_volume": 482.12, "taker_buy_quote": 1346.29764}, {"ts": 1771844160000, "open": 2.797, "high": 2.797, "low": 2.789, "close": 2.789, "volume": 113.97, "quote_volume": 318.6931, "trades": 8, "taker_buy_volume": 112.18, "taker_buy_quote": 313.70079}, {"ts": 1771844220000, "open": 2.789, "high": 2.81, "low": 2.789, "close": 2.809, "volume": 918.55, "quote_volume": 2567.22028, "trades": 30, "taker_buy_volume": 761.2, "taker_buy_quote": 2127.05049}, {"ts": 1771844280000, "open": 2.809, "high": 2.809, "low": 2.801, "close": 2.807, "volume": 194.33, "quote_volume": 545.13497, "trades": 21, "taker_buy_volume": 120.78, "taker_buy_quote": 339.12142}, {"ts": 1771844340000, "open": 2.807, "high": 2.815, "low": 2.807, "close": 2.813, "volume": 464.59, "quote_volume": 1305.78733, "trades": 34, "taker_buy_volume": 270.06, "taker_buy_quote": 759.27749}, {"ts": 1771844400000, "open": 2.813, "high": 2.814, "low": 2.801, "close": 2.807, "volume": 476.33, "quote_volume": 1337.31271, "trades": 26, "taker_buy_volume": 133.99, "taker_buy_quote": 376.56316}, {"ts": 1771844460000, "open": 2.809, "high": 2.828, "low": 2.809, "close": 2.82, "volume": 647.89, "quote_volume": 1827.4049, "trades": 33, "taker_buy_volume": 573.56, "taker_buy_quote": 1618.04258}, {"ts": 1771844520000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.82, "volume": 460.63, "quote_volume": 1298.23773, "trades": 15, "taker_buy_volume": 279.04, "taker_buy_quote": 786.51711}, {"ts": 1771844580000, "open": 2.82, "high": 2.823, "low": 2.816, "close": 2.823, "volume": 203.09, "quote_volume": 572.72694, "trades": 11, "taker_buy_volume": 203.09, "taker_buy_quote": 572.72694}, {"ts": 1771844640000, "open": 2.819, "high": 2.827, "low": 2.819, "close": 2.827, "volume": 297.65, "quote_volume": 841.42615, "trades": 16, "taker_buy_volume": 297.65, "taker_buy_quote": 841.42615}, {"ts": 1771844700000, "open": 2.827, "high": 2.829, "low": 2.811, "close": 2.818, "volume": 1043.32, "quote_volume": 2944.01936, "trades": 61, "taker_buy_volume": 618.13, "taker_buy_quote": 1744.74228}, {"ts": 1771844760000, "open": 2.811, "high": 2.818, "low": 2.803, "close": 2.818, "volume": 1049.53, "quote_volume": 2949.08781, "trades": 39, "taker_buy_volume": 674.98, "taker_buy_quote": 1897.0329}, {"ts": 1771844820000, "open": 2.818, "high": 2.819, "low": 2.811, "close": 2.819, "volume": 137.45, "quote_volume": 387.19067, "trades": 12, "taker_buy_volume": 132.36, "taker_buy_quote": 372.88268}, {"ts": 1771844880000, "open": 2.819, "high": 2.824, "low": 2.812, "close": 2.824, "volume": 703.92, "quote_volume": 1983.97266, "trades": 69, "taker_buy_volume": 401.41, "taker_buy_quote": 1132.00217}, {"ts": 1771844940000, "open": 2.816, "high": 2.842, "low": 2.815, "close": 2.842, "volume": 6596.47, "quote_volume": 18679.11895, "trades": 101, "taker_buy_volume": 4258.66, "taker_buy_quote": 12060.36407}, {"ts": 1771845000000, "open": 2.841, "high": 2.851, "low": 2.829, "close": 2.839, "volume": 4646.67, "quote_volume": 13209.21003, "trades": 108, "taker_buy_volume": 2919.19, "taker_buy_quote": 8302.0748}, {"ts": 1771845060000, "open": 2.838, "high": 2.843, "low": 2.828, "close": 2.843, "volume": 1111.01, "quote_volume": 3153.15978, "trades": 54, "taker_buy_volume": 969.23, "taker_buy_quote": 2751.57383}, {"ts": 1771845120000, "open": 2.84, "high": 2.849, "low": 2.84, "close": 2.845, "volume": 756.76, "quote_volume": 2152.88402, "trades": 27, "taker_buy_volume": 580.61, "taker_buy_quote": 1651.87177}, {"ts": 1771845180000, "open": 2.838, "high": 2.852, "low": 2.834, "close": 2.842, "volume": 1089.37, "quote_volume": 3100.75694, "trades": 60, "taker_buy_volume": 935.9, "taker_buy_quote": 2664.89161}, {"ts": 1771845240000, "open": 2.844, "high": 2.85, "low": 2.833, "close": 2.833, "volume": 3216.94, "quote_volume": 9160.59531, "trades": 69, "taker_buy_volume": 713.77, "taker_buy_quote": 2031.05887}, {"ts": 1771845300000, "open": 2.836, "high": 2.84, "low": 2.83, "close": 2.839, "volume": 1056.77, "quote_volume": 2997.02837, "trades": 46, "taker_buy_volume": 720.81, "taker_buy_quote": 2044.64536}, {"ts": 1771845360000, "open": 2.835, "high": 2.854, "low": 2.835, "close": 2.85, "volume": 1549.14, "quote_volume": 4414.29082, "trades": 61, "taker_buy_volume": 1390.11, "taker_buy_quote": 3961.8883}, {"ts": 1771845420000, "open": 2.85, "high": 2.862, "low": 2.846, "close": 2.857, "volume": 1824.24, "quote_volume": 5213.72802, "trades": 91, "taker_buy_volume": 1073.81, "taker_buy_quote": 3070.11356}, {"ts": 1771845480000, "open": 2.855, "high": 2.875, "low": 2.846, "close": 2.852, "volume": 5655.22, "quote_volume": 16181.06918, "trades": 113, "taker_buy_volume": 3272.32, "taker_buy_quote": 9373.04247}, {"ts": 1771845540000, "open": 2.852, "high": 2.864, "low": 2.849, "close": 2.853, "volume": 1118.37, "quote_volume": 3194.58413, "trades": 109, "taker_buy_volume": 483.03, "taker_buy_quote": 1381.5678}, {"ts": 1771845600000, "open": 2.854, "high": 2.859, "low": 2.835, "close": 2.84, "volume": 2486.46, "quote_volume": 7067.21674, "trades": 68, "taker_buy_volume": 1414.83, "taker_buy_quote": 4020.80686}, {"ts": 1771845660000, "open": 2.845, "high": 2.854, "low": 2.831, "close": 2.84, "volume": 763.59, "quote_volume": 2168.49469, "trades": 46, "taker_buy_volume": 369.77, "taker_buy_quote": 1051.19556}, {"ts": 1771845720000, "open": 2.844, "high": 2.853, "low": 2.834, "close": 2.838, "volume": 715.29, "quote_volume": 2036.04229, "trades": 40, "taker_buy_volume": 498.64, "taker_buy_quote": 1420.02859}, {"ts": 1771845780000, "open": 2.843, "high": 2.843, "low": 2.812, "close": 2.824, "volume": 735.02, "quote_volume": 2075.53706, "trades": 45, "taker_buy_volume": 229.64, "taker_buy_quote": 649.20414}, {"ts": 1771845840000, "open": 2.825, "high": 2.852, "low": 2.821, "close": 2.825, "volume": 2460.82, "quote_volume": 6974.29106, "trades": 45, "taker_buy_volume": 2004.31, "taker_buy_quote": 5683.24885}, {"ts": 1771845900000, "open": 2.823, "high": 2.83, "low": 2.814, "close": 2.821, "volume": 304.25, "quote_volume": 858.56454, "trades": 19, "taker_buy_volume": 113.66, "taker_buy_quote": 321.37322}, {"ts": 1771845960000, "open": 2.83, "high": 2.837, "low": 2.824, "close": 2.836, "volume": 336.99, "quote_volume": 953.93253, "trades": 24, "taker_buy_volume": 267.66, "taker_buy_quote": 757.79615}, {"ts": 1771846020000, "open": 2.829, "high": 2.829, "low": 2.812, "close": 2.818, "volume": 776.41, "quote_volume": 2186.59147, "trades": 49, "taker_buy_volume": 193.3, "taker_buy_quote": 544.73165}, {"ts": 1771846080000, "open": 2.819, "high": 2.825, "low": 2.819, "close": 2.825, "volume": 76.45, "quote_volume": 215.80703, "trades": 7, "taker_buy_volume": 69.36, "taker_buy_quote": 195.82032}, {"ts": 1771846140000, "open": 2.817, "high": 2.817, "low": 2.796, "close": 2.805, "volume": 3317.74, "quote_volume": 9311.01679, "trades": 140, "taker_buy_volume": 1420.81, "taker_buy_quote": 3983.89561}, {"ts": 1771846200000, "open": 2.799, "high": 2.806, "low": 2.797, "close": 2.797, "volume": 465.47, "quote_volume": 1303.06941, "trades": 23, "taker_buy_volume": 68.85, "taker_buy_quote": 193.07474}, {"ts": 1771846260000, "open": 2.801, "high": 2.801, "low": 2.791, "close": 2.796, "volume": 473.42, "quote_volume": 1324.30542, "trades": 19, "taker_buy_volume": 341.09, "taker_buy_quote": 954.83356}, {"ts": 1771846320000, "open": 2.793, "high": 2.803, "low": 2.783, "close": 2.793, "volume": 2852.68, "quote_volume": 7962.80999, "trades": 48, "taker_buy_volume": 391.59, "taker_buy_quote": 1093.4894}, {"ts": 1771846380000, "open": 2.783, "high": 2.786, "low": 2.77, "close": 2.775, "volume": 1506.57, "quote_volume": 4182.54411, "trades": 35, "taker_buy_volume": 202.98, "taker_buy_quote": 563.72148}, {"ts": 1771846440000, "open": 2.78, "high": 2.797, "low": 2.78, "close": 2.797, "volume": 961.7, "quote_volume": 2686.9887, "trades": 18, "taker_buy_volume": 889.56, "taker_buy_quote": 2485.86238}, {"ts": 1771846500000, "open": 2.797, "high": 2.802, "low": 2.794, "close": 2.795, "volume": 824.67, "quote_volume": 2305.48855, "trades": 13, "taker_buy_volume": 335.75, "taker_buy_quote": 938.65777}, {"ts": 1771846560000, "open": 2.789, "high": 2.789, "low": 2.781, "close": 2.783, "volume": 927.37, "quote_volume": 2584.61374, "trades": 12, "taker_buy_volume": 142.97, "taker_buy_quote": 398.33334}, {"ts": 1771846620000, "open": 2.788, "high": 2.79, "low": 2.769, "close": 2.769, "volume": 172.28, "quote_volume": 479.30709, "trades": 10, "taker_buy_volume": 80.19, "taker_buy_quote": 223.57756}, {"ts": 1771846680000, "open": 2.768, "high": 2.768, "low": 2.754, "close": 2.76, "volume": 1710.44, "quote_volume": 4720.83609, "trades": 39, "taker_buy_volume": 360.95, "taker_buy_quote": 997.3051}, {"ts": 1771846740000, "open": 2.758, "high": 2.76, "low": 2.743, "close": 2.747, "volume": 4875.82, "quote_volume": 13433.02781, "trades": 85, "taker_buy_volume": 1386.58, "taker_buy_quote": 3816.00779}, {"ts": 1771846800000, "open": 2.747, "high": 2.769, "low": 2.742, "close": 2.763, "volume": 1855.7, "quote_volume": 5104.91149, "trades": 47, "taker_buy_volume": 768.61, "taker_buy_quote": 2117.23531}, {"ts": 1771846860000, "open": 2.762, "high": 2.769, "low": 2.747, "close": 2.747, "volume": 2929.05, "quote_volume": 8062.41149, "trades": 38, "taker_buy_volume": 9.46, "taker_buy_quote": 26.07081}, {"ts": 1771846920000, "open": 2.752, "high": 2.756, "low": 2.748, "close": 2.748, "volume": 915.63, "quote_volume": 2518.09269, "trades": 12, "taker_buy_volume": 175.08, "taker_buy_quote": 482.40416}, {"ts": 1771846980000, "open": 2.752, "high": 2.752, "low": 2.748, "close": 2.752, "volume": 1046.57, "quote_volume": 2876.11225, "trades": 7, "taker_buy_volume": 913.99, "taker_buy_quote": 2511.70912}, {"ts": 1771847040000, "open": 2.75, "high": 2.759, "low": 2.75, "close": 2.759, "volume": 266.66, "quote_volume": 734.38991, "trades": 10, "taker_buy_volume": 238.39, "taker_buy_quote": 656.5626}, {"ts": 1771847100000, "open": 2.759, "high": 2.762, "low": 2.753, "close": 2.753, "volume": 801.0, "quote_volume": 2207.91122, "trades": 12, "taker_buy_volume": 192.06, "taker_buy_quote": 530.30544}, {"ts": 1771847160000, "open": 2.756, "high": 2.762, "low": 2.746, "close": 2.746, "volume": 904.95, "quote_volume": 2490.71736, "trades": 22, "taker_buy_volume": 263.34, "taker_buy_quote": 725.804}, {"ts": 1771847220000, "open": 2.753, "high": 2.762, "low": 2.753, "close": 2.758, "volume": 504.89, "quote_volume": 1392.16534, "trades": 7, "taker_buy_volume": 442.56, "taker_buy_quote": 1220.2592}, {"ts": 1771847280000, "open": 2.76, "high": 2.76, "low": 2.756, "close": 2.756, "volume": 228.07, "quote_volume": 628.99817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847340000, "open": 2.753, "high": 2.755, "low": 2.749, "close": 2.751, "volume": 1462.93, "quote_volume": 4026.46965, "trades": 28, "taker_buy_volume": 593.32, "taker_buy_quote": 1633.28797}, {"ts": 1771847400000, "open": 2.744, "high": 2.747, "low": 2.74, "close": 2.747, "volume": 769.58, "quote_volume": 2112.27976, "trades": 19, "taker_buy_volume": 402.11, "taker_buy_quote": 1104.59617}, {"ts": 1771847460000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 31.76, "quote_volume": 87.27648, "trades": 3, "taker_buy_volume": 7.7, "taker_buy_quote": 21.1596}, {"ts": 1771847520000, "open": 2.747, "high": 2.752, "low": 2.746, "close": 2.752, "volume": 295.6, "quote_volume": 812.14652, "trades": 7, "taker_buy_volume": 265.66, "taker_buy_quote": 729.76802}, {"ts": 1771847580000, "open": 2.759, "high": 2.762, "low": 2.757, "close": 2.762, "volume": 153.33, "quote_volume": 423.46876, "trades": 5, "taker_buy_volume": 6.64, "taker_buy_quote": 18.32753}, {"ts": 1771847640000, "open": 2.757, "high": 2.769, "low": 2.757, "close": 2.769, "volume": 483.95, "quote_volume": 1337.87659, "trades": 12, "taker_buy_volume": 430.24, "taker_buy_quote": 1189.79812}, {"ts": 1771847700000, "open": 2.773, "high": 2.776, "low": 2.772, "close": 2.776, "volume": 516.72, "quote_volume": 1433.28693, "trades": 11, "taker_buy_volume": 219.04, "taker_buy_quote": 608.05504}, {"ts": 1771847760000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 21.94, "quote_volume": 60.90544, "trades": 2, "taker_buy_volume": 18.01, "taker_buy_quote": 49.99576}, {"ts": 1771847820000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 2.776, "high": 2.784, "low": 2.774, "close": 2.784, "volume": 505.21, "quote_volume": 1403.11914, "trades": 7, "taker_buy_volume": 158.25, "taker_buy_quote": 440.38148}, {"ts": 1771847940000, "open": 2.788, "high": 2.793, "low": 2.786, "close": 2.793, "volume": 143.88, "quote_volume": 401.22719, "trades": 6, "taker_buy_volume": 139.93, "taker_buy_quote": 390.22249}, {"ts": 1771848000000, "open": 2.789, "high": 2.792, "low": 2.787, "close": 2.792, "volume": 168.5, "quote_volume": 470.07435, "trades": 9, "taker_buy_volume": 164.58, "taker_buy_quote": 459.14931}, {"ts": 1771848060000, "open": 2.789, "high": 2.792, "low": 2.784, "close": 2.792, "volume": 439.29, "quote_volume": 1223.71198, "trades": 11, "taker_buy_volume": 60.26, "taker_buy_quote": 167.77952}, {"ts": 1771848120000, "open": 2.792, "high": 2.807, "low": 2.792, "close": 2.799, "volume": 1838.64, "quote_volume": 5151.66933, "trades": 43, "taker_buy_volume": 1283.3, "taker_buy_quote": 3597.67878}, {"ts": 1771848180000, "open": 2.791, "high": 2.794, "low": 2.79, "close": 2.793, "volume": 492.73, "quote_volume": 1375.56849, "trades": 9, "taker_buy_volume": 126.3, "taker_buy_quote": 352.75787}, {"ts": 1771848240000, "open": 2.795, "high": 2.795, "low": 2.788, "close": 2.788, "volume": 110.51, "quote_volume": 308.51023, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 2.784, "high": 2.784, "low": 2.778, "close": 2.784, "volume": 182.1, "quote_volume": 506.91301, "trades": 9, "taker_buy_volume": 19.96, "taker_buy_quote": 55.55065}, {"ts": 1771848360000, "open": 2.787, "high": 2.801, "low": 2.786, "close": 2.801, "volume": 2691.57, "quote_volume": 7515.26913, "trades": 29, "taker_buy_volume": 1165.96, "taker_buy_quote": 3255.3839}, {"ts": 1771848420000, "open": 2.804, "high": 2.816, "low": 2.799, "close": 2.813, "volume": 341.23, "quote_volume": 958.82396, "trades": 17, "taker_buy_volume": 234.06, "taker_buy_quote": 657.84709}, {"ts": 1771848480000, "open": 2.817, "high": 2.823, "low": 2.813, "close": 2.815, "volume": 583.51, "quote_volume": 1645.01663, "trades": 26, "taker_buy_volume": 433.05, "taker_buy_quote": 1221.0733}, {"ts": 1771848540000, "open": 2.813, "high": 2.813, "low": 2.807, "close": 2.812, "volume": 116.1, "quote_volume": 326.38001, "trades": 7, "taker_buy_volume": 1.95, "taker_buy_quote": 5.4834}, {"ts": 1771848600000, "open": 2.812, "high": 2.819, "low": 2.812, "close": 2.813, "volume": 143.88, "quote_volume": 404.86918, "trades": 10, "taker_buy_volume": 85.03, "taker_buy_quote": 239.32413}, {"ts": 1771848660000, "open": 2.813, "high": 2.817, "low": 2.807, "close": 2.812, "volume": 2117.88, "quote_volume": 5954.92141, "trades": 33, "taker_buy_volume": 288.19, "taker_buy_quote": 809.83666}, {"ts": 1771848720000, "open": 2.8, "high": 2.8, "low": 2.796, "close": 2.796, "volume": 171.99, "quote_volume": 481.10807, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 2.797, "high": 2.797, "low": 2.784, "close": 2.792, "volume": 1109.75, "quote_volume": 3095.2163, "trades": 21, "taker_buy_volume": 317.17, "taker_buy_quote": 885.06694}, {"ts": 1771848840000, "open": 2.795, "high": 2.801, "low": 2.794, "close": 2.801, "volume": 382.41, "quote_volume": 1069.74079, "trades": 12, "taker_buy_volume": 245.74, "taker_buy_quote": 687.68703}, {"ts": 1771848900000, "open": 2.795, "high": 2.805, "low": 2.795, "close": 2.805, "volume": 56.29, "quote_volume": 157.51454, "trades": 7, "taker_buy_volume": 14.5, "taker_buy_quote": 40.66514}, {"ts": 1771848960000, "open": 2.804, "high": 2.805, "low": 2.802, "close": 2.804, "volume": 147.39, "quote_volume": 413.29231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 2.799, "high": 2.819, "low": 2.799, "close": 2.819, "volume": 1406.24, "quote_volume": 3954.86285, "trades": 47, "taker_buy_volume": 1086.58, "taker_buy_quote": 3056.82238}, {"ts": 1771849080000, "open": 2.818, "high": 2.819, "low": 2.809, "close": 2.809, "volume": 310.89, "quote_volume": 874.63079, "trades": 9, "taker_buy_volume": 54.42, "taker_buy_quote": 153.09306}, {"ts": 1771849140000, "open": 2.813, "high": 2.825, "low": 2.813, "close": 2.822, "volume": 1607.68, "quote_volume": 4530.65657, "trades": 45, "taker_buy_volume": 801.99, "taker_buy_quote": 2260.96497}, {"ts": 1771849200000, "open": 2.822, "high": 2.829, "low": 2.822, "close": 2.822, "volume": 575.7, "quote_volume": 1627.65321, "trades": 21, "taker_buy_volume": 440.21, "taker_buy_quote": 1244.37384}, {"ts": 1771849260000, "open": 2.823, "high": 2.829, "low": 2.823, "close": 2.829, "volume": 59.55, "quote_volume": 168.43333, "trades": 5, "taker_buy_volume": 57.41, "taker_buy_quote": 162.39211}, {"ts": 1771849320000, "open": 2.824, "high": 2.824, "low": 2.821, "close": 2.822, "volume": 462.1, "quote_volume": 1304.42932, "trades": 11, "taker_buy_volume": 64.32, "taker_buy_quote": 181.51104}, {"ts": 1771849380000, "open": 2.824, "high": 2.829, "low": 2.823, "close": 2.829, "volume": 713.62, "quote_volume": 2016.63406, "trades": 23, "taker_buy_volume": 267.81, "taker_buy_quote": 756.92378}, {"ts": 1771849440000, "open": 2.83, "high": 2.836, "low": 2.83, "close": 2.833, "volume": 306.02, "quote_volume": 866.43621, "trades": 9, "taker_buy_volume": 288.6, "taker_buy_quote": 817.05349}, {"ts": 1771849500000, "open": 2.839, "high": 2.839, "low": 2.825, "close": 2.826, "volume": 2210.66, "quote_volume": 6252.21724, "trades": 13, "taker_buy_volume": 719.33, "taker_buy_quote": 2033.70057}, {"ts": 1771849560000, "open": 2.831, "high": 2.837, "low": 2.829, "close": 2.836, "volume": 623.6, "quote_volume": 1768.3572, "trades": 16, "taker_buy_volume": 243.87, "taker_buy_quote": 691.61843}, {"ts": 1771849620000, "open": 2.83, "high": 2.835, "low": 2.828, "close": 2.828, "volume": 372.01, "quote_volume": 1054.12342, "trades": 10, "taker_buy_volume": 99.58, "taker_buy_quote": 282.3093}, {"ts": 1771849680000, "open": 2.828, "high": 2.838, "low": 2.825, "close": 2.836, "volume": 3504.7, "quote_volume": 9934.25806, "trades": 62, "taker_buy_volume": 1591.67, "taker_buy_quote": 4513.71337}, {"ts": 1771849740000, "open": 2.838, "high": 2.842, "low": 2.833, "close": 2.833, "volume": 1234.34, "quote_volume": 3501.17631, "trades": 32, "taker_buy_volume": 49.22, "taker_buy_quote": 139.81316}, {"ts": 1771849800000, "open": 2.837, "high": 2.838, "low": 2.833, "close": 2.837, "volume": 873.91, "quote_volume": 2477.22214, "trades": 59, "taker_buy_volume": 215.16, "taker_buy_quote": 610.54378}, {"ts": 1771849860000, "open": 2.841, "high": 2.841, "low": 2.833, "close": 2.835, "volume": 496.76, "quote_volume": 1409.30995, "trades": 43, "taker_buy_volume": 203.83, "taker_buy_quote": 578.67865}, {"ts": 1771849920000, "open": 2.835, "high": 2.84, "low": 2.833, "close": 2.84, "volume": 917.64, "quote_volume": 2603.45417, "trades": 34, "taker_buy_volume": 455.72, "taker_buy_quote": 1294.13788}, {"ts": 1771849980000, "open": 2.84, "high": 2.84, "low": 2.833, "close": 2.833, "volume": 422.19, "quote_volume": 1196.25172, "trades": 35, "taker_buy_volume": 7.15, "taker_buy_quote": 20.2884}, {"ts": 1771850040000, "open": 2.835, "high": 2.836, "low": 2.825, "close": 2.829, "volume": 3951.87, "quote_volume": 11194.12741, "trades": 50, "taker_buy_volume": 91.94, "taker_buy_quote": 260.63676}, {"ts": 1771850100000, "open": 2.829, "high": 2.83, "low": 2.82, "close": 2.83, "volume": 749.9, "quote_volume": 2119.16208, "trades": 33, "taker_buy_volume": 638.63, "taker_buy_quote": 1804.86791}, {"ts": 1771850160000, "open": 2.833, "high": 2.85, "low": 2.833, "close": 2.844, "volume": 4305.23, "quote_volume": 12226.56583, "trades": 25, "taker_buy_volume": 4267.31, "taker_buy_quote": 12118.79601}, {"ts": 1771850220000, "open": 2.848, "high": 2.855, "low": 2.848, "close": 2.855, "volume": 797.7, "quote_volume": 2273.54971, "trades": 15, "taker_buy_volume": 797.7, "taker_buy_quote": 2273.54971}, {"ts": 1771850280000, "open": 2.855, "high": 2.878, "low": 2.855, "close": 2.868, "volume": 5282.6, "quote_volume": 15148.25734, "trades": 84, "taker_buy_volume": 3980.79, "taker_buy_quote": 11413.77367}, {"ts": 1771850340000, "open": 2.865, "high": 2.885, "low": 2.863, "close": 2.885, "volume": 517.51, "quote_volume": 1488.51782, "trades": 37, "taker_buy_volume": 388.52, "taker_buy_quote": 1118.35979}, {"ts": 1771850400000, "open": 2.877, "high": 2.88, "low": 2.856, "close": 2.874, "volume": 893.39, "quote_volume": 2566.33296, "trades": 46, "taker_buy_volume": 459.82, "taker_buy_quote": 1322.42369}, {"ts": 1771850460000, "open": 2.87, "high": 2.875, "low": 2.863, "close": 2.871, "volume": 571.84, "quote_volume": 1641.80737, "trades": 26, "taker_buy_volume": 161.63, "taker_buy_quote": 464.53706}, {"ts": 1771850520000, "open": 2.871, "high": 2.871, "low": 2.866, "close": 2.867, "volume": 35.91, "quote_volume": 102.94902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 2.873, "high": 2.876, "low": 2.862, "close": 2.862, "volume": 625.99, "quote_volume": 1796.02851, "trades": 46, "taker_buy_volume": 211.17, "taker_buy_quote": 606.55358}, {"ts": 1771850640000, "open": 2.867, "high": 2.871, "low": 2.861, "close": 2.866, "volume": 851.78, "quote_volume": 2440.60331, "trades": 43, "taker_buy_volume": 549.05, "taker_buy_quote": 1573.59574}, {"ts": 1771850700000, "open": 2.866, "high": 2.87, "low": 2.861, "close": 2.864, "volume": 561.62, "quote_volume": 1609.30421, "trades": 58, "taker_buy_volume": 360.76, "taker_buy_quote": 1034.51146}, {"ts": 1771850760000, "open": 2.862, "high": 2.862, "low": 2.845, "close": 2.852, "volume": 3671.19, "quote_volume": 10492.14538, "trades": 152, "taker_buy_volume": 664.57, "taker_buy_quote": 1896.19491}, {"ts": 1771850820000, "open": 2.846, "high": 2.849, "low": 2.808, "close": 2.825, "volume": 9143.06, "quote_volume": 25880.50426, "trades": 215, "taker_buy_volume": 2687.96, "taker_buy_quote": 7591.8471}, {"ts": 1771850880000, "open": 2.827, "high": 2.84, "low": 2.826, "close": 2.832, "volume": 3176.53, "quote_volume": 9014.53577, "trades": 21, "taker_buy_volume": 2871.96, "taker_buy_quote": 8152.56718}, {"ts": 1771850940000, "open": 2.836, "high": 2.836, "low": 2.829, "close": 2.829, "volume": 338.26, "quote_volume": 958.3427, "trades": 6, "taker_buy_volume": 197.15, "taker_buy_quote": 559.04377}, {"ts": 1771851000000, "open": 2.834, "high": 2.834, "low": 2.822, "close": 2.822, "volume": 253.64, "quote_volume": 717.52014, "trades": 7, "taker_buy_volume": 70.56, "taker_buy_quote": 199.96704}, {"ts": 1771851060000, "open": 2.821, "high": 2.828, "low": 2.821, "close": 2.828, "volume": 158.45, "quote_volume": 447.11439, "trades": 5, "taker_buy_volume": 6.65, "taker_buy_quote": 18.8062}, {"ts": 1771851120000, "open": 2.83, "high": 2.837, "low": 2.83, "close": 2.836, "volume": 225.65, "quote_volume": 639.20471, "trades": 11, "taker_buy_volume": 145.2, "taker_buy_quote": 411.45133}, {"ts": 1771851180000, "open": 2.831, "high": 2.831, "low": 2.818, "close": 2.818, "volume": 1547.71, "quote_volume": 4371.46763, "trades": 32, "taker_buy_volume": 363.35, "taker_buy_quote": 1025.3737}, {"ts": 1771851240000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 24.15, "quote_volume": 68.17545, "trades": 1, "taker_buy_volume": 24.15, "taker_buy_quote": 68.17545}, {"ts": 1771851300000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 511.67, "quote_volume": 1441.88606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 2.821, "high": 2.826, "low": 2.813, "close": 2.813, "volume": 632.83, "quote_volume": 1784.59036, "trades": 13, "taker_buy_volume": 428.84, "taker_buy_quote": 1209.5227}, {"ts": 1771851420000, "open": 2.82, "high": 2.82, "low": 2.808, "close": 2.808, "volume": 266.2, "quote_volume": 748.4723, "trades": 11, "taker_buy_volume": 140.63, "taker_buy_quote": 395.70965}, {"ts": 1771851480000, "open": 2.81, "high": 2.826, "low": 2.808, "close": 2.826, "volume": 956.5, "quote_volume": 2691.98266, "trades": 18, "taker_buy_volume": 693.32, "taker_buy_quote": 1952.81388}, {"ts": 1771851540000, "open": 2.824, "high": 2.847, "low": 2.824, "close": 2.84, "volume": 726.55, "quote_volume": 2065.01887, "trades": 33, "taker_buy_volume": 606.75, "taker_buy_quote": 1724.71359}, {"ts": 1771851600000, "open": 2.843, "high": 2.843, "low": 2.831, "close": 2.837, "volume": 285.02, "quote_volume": 808.48659, "trades": 14, "taker_buy_volume": 136.81, "taker_buy_quote": 388.18871}, {"ts": 1771851660000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 113.08, "quote_volume": 321.1472, "trades": 3, "taker_buy_volume": 110.77, "taker_buy_quote": 314.5868}, {"ts": 1771851720000, "open": 2.842, "high": 2.842, "low": 2.811, "close": 2.811, "volume": 1817.07, "quote_volume": 5129.0598, "trades": 47, "taker_buy_volume": 698.28, "taker_buy_quote": 1967.8388}, {"ts": 1771851780000, "open": 2.814, "high": 2.841, "low": 2.814, "close": 2.836, "volume": 1229.02, "quote_volume": 3467.8965, "trades": 31, "taker_buy_volume": 755.48, "taker_buy_quote": 2130.00533}, {"ts": 1771851840000, "open": 2.836, "high": 2.836, "low": 2.833, "close": 2.835, "volume": 37.11, "quote_volume": 105.14988, "trades": 4, "taker_buy_volume": 3.01, "taker_buy_quote": 8.53636}, {"ts": 1771851900000, "open": 2.836, "high": 2.84, "low": 2.836, "close": 2.84, "volume": 136.48, "quote_volume": 387.47644, "trades": 7, "taker_buy_volume": 91.39, "taker_buy_quote": 259.42084}, {"ts": 1771851960000, "open": 2.841, "high": 2.845, "low": 2.834, "close": 2.841, "volume": 2803.14, "quote_volume": 7959.53188, "trades": 32, "taker_buy_volume": 900.88, "taker_buy_quote": 2557.80676}, {"ts": 1771852020000, "open": 2.834, "high": 2.837, "low": 2.831, "close": 2.831, "volume": 37.04, "quote_volume": 105.03361, "trades": 3, "taker_buy_volume": 33.44, "taker_buy_quote": 94.84201}, {"ts": 1771852080000, "open": 2.834, "high": 2.838, "low": 2.831, "close": 2.837, "volume": 2340.37, "quote_volume": 6632.12559, "trades": 24, "taker_buy_volume": 2004.9, "taker_buy_quote": 5682.21796}, {"ts": 1771852140000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 1.8, "quote_volume": 5.1138, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 5.1138}, {"ts": 1771852200000, "open": 2.842, "high": 2.842, "low": 2.826, "close": 2.826, "volume": 547.99, "quote_volume": 1552.62851, "trades": 21, "taker_buy_volume": 16.58, "taker_buy_quote": 47.02786}, {"ts": 1771852260000, "open": 2.829, "high": 2.831, "low": 2.82, "close": 2.831, "volume": 2267.89, "quote_volume": 6402.06007, "trades": 34, "taker_buy_volume": 1453.89, "taker_buy_quote": 4105.0214}, {"ts": 1771852320000, "open": 2.828, "high": 2.831, "low": 2.828, "close": 2.831, "volume": 90.79, "quote_volume": 257.01005, "trades": 6, "taker_buy_volume": 90.79, "taker_buy_quote": 257.01005}, {"ts": 1771852380000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 17.66, "quote_volume": 49.99546, "trades": 1, "taker_buy_volume": 17.66, "taker_buy_quote": 49.99546}, {"ts": 1771852440000, "open": 2.827, "high": 2.831, "low": 2.827, "close": 2.831, "volume": 142.42, "quote_volume": 403.1803, "trades": 3, "taker_buy_volume": 139.74, "taker_buy_quote": 395.60394}, {"ts": 1771852500000, "open": 2.842, "high": 2.842, "low": 2.838, "close": 2.839, "volume": 196.85, "quote_volume": 559.15555, "trades": 12, "taker_buy_volume": 192.39, "taker_buy_quote": 546.49807}, {"ts": 1771852560000, "open": 2.84, "high": 2.842, "low": 2.836, "close": 2.841, "volume": 112.32, "quote_volume": 318.60181, "trades": 11, "taker_buy_volume": 12.89, "taker_buy_quote": 36.60783}, {"ts": 1771852620000, "open": 2.839, "high": 2.842, "low": 2.83, "close": 2.83, "volume": 678.42, "quote_volume": 1924.12337, "trades": 10, "taker_buy_volume": 44.76, "taker_buy_quote": 127.1464}, {"ts": 1771852680000, "open": 2.828, "high": 2.83, "low": 2.828, "close": 2.83, "volume": 30.0, "quote_volume": 84.88644, "trades": 2, "taker_buy_volume": 23.22, "taker_buy_quote": 65.7126}, {"ts": 1771852740000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 2.828, "high": 2.83, "low": 2.823, "close": 2.83, "volume": 338.53, "quote_volume": 957.11175, "trades": 8, "taker_buy_volume": 87.46, "taker_buy_quote": 247.27865}, {"ts": 1771852860000, "open": 2.833, "high": 2.836, "low": 2.83, "close": 2.831, "volume": 123.06, "quote_volume": 348.41832, "trades": 14, "taker_buy_volume": 95.05, "taker_buy_quote": 269.12422}, {"ts": 1771852920000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 9.53, "quote_volume": 26.97943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 2.831, "high": 2.837, "low": 2.831, "close": 2.833, "volume": 452.99, "quote_volume": 1283.56611, "trades": 9, "taker_buy_volume": 169.99, "taker_buy_quote": 481.98195}, {"ts": 1771853040000, "open": 2.83, "high": 2.837, "low": 2.829, "close": 2.829, "volume": 369.25, "quote_volume": 1045.83976, "trades": 8, "taker_buy_volume": 294.0, "taker_buy_quote": 832.95751}, {"ts": 1771853100000, "open": 2.832, "high": 2.844, "low": 2.832, "close": 2.837, "volume": 589.04, "quote_volume": 1671.02276, "trades": 13, "taker_buy_volume": 458.8, "taker_buy_quote": 1301.00429}, {"ts": 1771853160000, "open": 2.842, "high": 2.844, "low": 2.84, "close": 2.843, "volume": 870.2, "quote_volume": 2473.14056, "trades": 14, "taker_buy_volume": 356.23, "taker_buy_quote": 1012.25378}, {"ts": 1771853220000, "open": 2.841, "high": 2.846, "low": 2.839, "close": 2.839, "volume": 380.12, "quote_volume": 1081.03209, "trades": 10, "taker_buy_volume": 85.29, "taker_buy_quote": 242.70144}, {"ts": 1771853280000, "open": 2.843, "high": 2.85, "low": 2.843, "close": 2.846, "volume": 309.47, "quote_volume": 880.43671, "trades": 9, "taker_buy_volume": 297.66, "taker_buy_quote": 846.82545}, {"ts": 1771853340000, "open": 2.841, "high": 2.845, "low": 2.839, "close": 2.845, "volume": 299.83, "quote_volume": 851.87213, "trades": 6, "taker_buy_volume": 50.54, "taker_buy_quote": 143.69036}, {"ts": 1771853400000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 2.846, "high": 2.846, "low": 2.844, "close": 2.844, "volume": 156.49, "quote_volume": 445.29364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "open": 2.848, "high": 2.848, "low": 2.844, "close": 2.845, "volume": 453.06, "quote_volume": 1288.8588, "trades": 7, "taker_buy_volume": 199.75, "taker_buy_quote": 568.29592}, {"ts": 1771853580000, "open": 2.845, "high": 2.848, "low": 2.845, "close": 2.845, "volume": 196.25, "quote_volume": 558.55253, "trades": 8, "taker_buy_volume": 36.3, "taker_buy_quote": 103.3824}, {"ts": 1771853640000, "open": 2.843, "high": 2.852, "low": 2.843, "close": 2.848, "volume": 626.41, "quote_volume": 1785.5393, "trades": 16, "taker_buy_volume": 420.93, "taker_buy_quote": 1200.01509}, {"ts": 1771853700000, "open": 2.849, "high": 2.849, "low": 2.843, "close": 2.845, "volume": 1068.79, "quote_volume": 3042.43411, "trades": 16, "taker_buy_volume": 229.19, "taker_buy_quote": 651.86589}, {"ts": 1771853760000, "open": 2.846, "high": 2.854, "low": 2.845, "close": 2.853, "volume": 390.34, "quote_volume": 1112.69957, "trades": 21, "taker_buy_volume": 140.08, "taker_buy_quote": 399.15411}, {"ts": 1771853820000, "open": 2.856, "high": 2.856, "low": 2.831, "close": 2.837, "volume": 3096.42, "quote_volume": 8800.47654, "trades": 79, "taker_buy_volume": 753.11, "taker_buy_quote": 2140.55561}, {"ts": 1771853880000, "open": 2.839, "high": 2.84, "low": 2.823, "close": 2.824, "volume": 683.0, "quote_volume": 1935.45507, "trades": 20, "taker_buy_volume": 342.76, "taker_buy_quote": 971.43997}, {"ts": 1771853940000, "open": 2.825, "high": 2.837, "low": 2.825, "close": 2.826, "volume": 477.9, "quote_volume": 1352.63518, "trades": 16, "taker_buy_volume": 254.61, "taker_buy_quote": 721.07049}, {"ts": 1771854000000, "open": 2.824, "high": 2.829, "low": 2.824, "close": 2.828, "volume": 18.22, "quote_volume": 51.47103, "trades": 3, "taker_buy_volume": 3.98, "taker_buy_quote": 11.25727}, {"ts": 1771854060000, "open": 2.828, "high": 2.828, "low": 2.824, "close": 2.824, "volume": 536.08, "quote_volume": 1514.59147, "trades": 16, "taker_buy_volume": 162.8, "taker_buy_quote": 460.3984}, {"ts": 1771854120000, "open": 2.824, "high": 2.826, "low": 2.821, "close": 2.826, "volume": 235.29, "quote_volume": 664.46344, "trades": 12, "taker_buy_volume": 216.24, "taker_buy_quote": 610.66624}, {"ts": 1771854180000, "open": 2.825, "high": 2.83, "low": 2.825, "close": 2.83, "volume": 655.19, "quote_volume": 1852.98812, "trades": 21, "taker_buy_volume": 277.15, "taker_buy_quote": 783.79855}, {"ts": 1771854240000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 1.82, "quote_volume": 5.14696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 2.834, "high": 2.834, "low": 2.824, "close": 2.827, "volume": 1294.41, "quote_volume": 3660.99369, "trades": 19, "taker_buy_volume": 522.16, "taker_buy_quote": 1476.17096}, {"ts": 1771854360000, "open": 2.825, "high": 2.832, "low": 2.825, "close": 2.832, "volume": 58.56, "quote_volume": 165.82757, "trades": 3, "taker_buy_volume": 56.51, "taker_buy_quote": 160.03632}, {"ts": 1771854420000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 2.831, "high": 2.831, "low": 2.83, "close": 2.83, "volume": 182.2, "quote_volume": 515.7597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854540000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 2.836, "high": 2.839, "low": 2.836, "close": 2.839, "volume": 63.34, "quote_volume": 179.75693, "trades": 5, "taker_buy_volume": 63.34, "taker_buy_quote": 179.75693}, {"ts": 1771854660000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.84, "volume": 110.49, "quote_volume": 313.89148, "trades": 5, "taker_buy_volume": 102.52, "taker_buy_quote": 291.25932}, {"ts": 1771854720000, "open": 2.842, "high": 2.842, "low": 2.834, "close": 2.836, "volume": 417.7, "quote_volume": 1186.45247, "trades": 12, "taker_buy_volume": 21.5, "taker_buy_quote": 60.9868}, {"ts": 1771854780000, "open": 2.831, "high": 2.833, "low": 2.827, "close": 2.827, "volume": 437.64, "quote_volume": 1237.87542, "trades": 15, "taker_buy_volume": 5.66, "taker_buy_quote": 16.03478}, {"ts": 1771854840000, "open": 2.834, "high": 2.834, "low": 2.83, "close": 2.832, "volume": 179.21, "quote_volume": 507.38752, "trades": 5, "taker_buy_volume": 179.21, "taker_buy_quote": 507.38752}, {"ts": 1771854900000, "open": 2.832, "high": 2.836, "low": 2.822, "close": 2.836, "volume": 1499.08, "quote_volume": 4238.55329, "trades": 26, "taker_buy_volume": 1060.22, "taker_buy_quote": 2998.28124}, {"ts": 1771854960000, "open": 2.833, "high": 2.843, "low": 2.833, "close": 2.842, "volume": 801.65, "quote_volume": 2276.75141, "trades": 19, "taker_buy_volume": 617.66, "taker_buy_quote": 1753.82356}, {"ts": 1771855020000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 318.46, "quote_volume": 905.38178, "trades": 10, "taker_buy_volume": 198.71, "taker_buy_quote": 564.93253}, {"ts": 1771855080000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 440.77, "quote_volume": 1253.16395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 2.84, "high": 2.844, "low": 2.837, "close": 2.837, "volume": 327.82, "quote_volume": 930.37611, "trades": 7, "taker_buy_volume": 2.39, "taker_buy_quote": 6.79716}, {"ts": 1771855200000, "open": 2.838, "high": 2.842, "low": 2.838, "close": 2.838, "volume": 202.09, "quote_volume": 573.59998, "trades": 14, "taker_buy_volume": 30.04, "taker_buy_quote": 85.32208}, {"ts": 1771855260000, "open": 2.838, "high": 2.839, "low": 2.835, "close": 2.835, "volume": 568.91, "quote_volume": 1614.5915, "trades": 15, "taker_buy_volume": 251.46, "taker_buy_quote": 713.5122}, {"ts": 1771855320000, "open": 2.83, "high": 2.83, "low": 2.823, "close": 2.826, "volume": 259.14, "quote_volume": 732.4343, "trades": 10, "taker_buy_volume": 15.06, "taker_buy_quote": 42.55724}, {"ts": 1771855380000, "open": 2.82, "high": 2.825, "low": 2.817, "close": 2.82, "volume": 678.14, "quote_volume": 1913.7093, "trades": 17, "taker_buy_volume": 232.34, "taker_buy_quote": 655.8975}, {"ts": 1771855440000, "open": 2.822, "high": 2.825, "low": 2.82, "close": 2.821, "volume": 233.43, "quote_volume": 658.50912, "trades": 5, "taker_buy_volume": 2.2, "taker_buy_quote": 6.215}, {"ts": 1771855500000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 42.87, "quote_volume": 120.97514, "trades": 3, "taker_buy_volume": 42.87, "taker_buy_quote": 120.97514}, {"ts": 1771855560000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 131.26, "quote_volume": 371.37084, "trades": 2, "taker_buy_volume": 131.26, "taker_buy_quote": 371.37084}, {"ts": 1771855620000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 5.73, "quote_volume": 16.22163, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 16.22163}, {"ts": 1771855740000, "open": 2.831, "high": 2.841, "low": 2.831, "close": 2.841, "volume": 450.59, "quote_volume": 1277.27973, "trades": 8, "taker_buy_volume": 450.59, "taker_buy_quote": 1277.27973}, {"ts": 1771855800000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 2.836, "high": 2.836, "low": 2.827, "close": 2.827, "volume": 418.95, "quote_volume": 1186.76717, "trades": 15, "taker_buy_volume": 191.57, "taker_buy_quote": 542.90938}, {"ts": 1771855920000, "open": 2.824, "high": 2.825, "low": 2.819, "close": 2.825, "volume": 513.75, "quote_volume": 1448.86257, "trades": 9, "taker_buy_volume": 382.33, "taker_buy_quote": 1077.85927}, {"ts": 1771855980000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 29.52, "quote_volume": 83.46449, "trades": 2, "taker_buy_volume": 29.52, "taker_buy_quote": 83.46449}, {"ts": 1771856040000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 2.833, "high": 2.836, "low": 2.832, "close": 2.834, "volume": 595.18, "quote_volume": 1686.5594, "trades": 14, "taker_buy_volume": 225.66, "taker_buy_quote": 639.29478}, {"ts": 1771856160000, "open": 2.835, "high": 2.839, "low": 2.835, "close": 2.839, "volume": 122.36, "quote_volume": 347.10828, "trades": 7, "taker_buy_volume": 105.74, "taker_buy_quote": 299.99058}, {"ts": 1771856220000, "open": 2.835, "high": 2.835, "low": 2.831, "close": 2.831, "volume": 202.26, "quote_volume": 572.90583, "trades": 6, "taker_buy_volume": 86.96, "taker_buy_quote": 246.44656}, {"ts": 1771856280000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 199.27, "quote_volume": 563.53556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 2.823, "high": 2.823, "low": 2.819, "close": 2.819, "volume": 124.07, "quote_volume": 349.97081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 2.82, "high": 2.851, "low": 2.817, "close": 2.843, "volume": 2953.87, "quote_volume": 8364.5097, "trades": 56, "taker_buy_volume": 1616.1, "taker_buy_quote": 4575.6407}, {"ts": 1771856460000, "open": 2.843, "high": 2.847, "low": 2.832, "close": 2.84, "volume": 1081.46, "quote_volume": 3065.12905, "trades": 29, "taker_buy_volume": 696.26, "taker_buy_quote": 1973.53292}, {"ts": 1771856520000, "open": 2.831, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 35.79, "quote_volume": 101.34167, "trades": 3, "taker_buy_volume": 35.79, "taker_buy_quote": 101.34167}, {"ts": 1771856580000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 2.826, "high": 2.829, "low": 2.82, "close": 2.829, "volume": 530.17, "quote_volume": 1499.13776, "trades": 8, "taker_buy_volume": 526.09, "taker_buy_quote": 1487.63216}, {"ts": 1771856700000, "open": 2.832, "high": 2.833, "low": 2.827, "close": 2.827, "volume": 614.5, "quote_volume": 1739.5815, "trades": 6, "taker_buy_volume": 139.3, "taker_buy_quote": 394.4976}, {"ts": 1771856760000, "open": 2.826, "high": 2.826, "low": 2.822, "close": 2.822, "volume": 342.42, "quote_volume": 967.15499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856820000, "open": 2.825, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 118.29, "quote_volume": 334.10447, "trades": 4, "taker_buy_volume": 18.39, "taker_buy_quote": 51.95175}, {"ts": 1771856880000, "open": 2.828, "high": 2.839, "low": 2.828, "close": 2.839, "volume": 861.07, "quote_volume": 2440.39543, "trades": 18, "taker_buy_volume": 681.73, "taker_buy_quote": 1932.31419}, {"ts": 1771856940000, "open": 2.836, "high": 2.842, "low": 2.836, "close": 2.842, "volume": 845.72, "quote_volume": 2401.28058, "trades": 19, "taker_buy_volume": 256.42, "taker_buy_quote": 728.37082}, {"ts": 1771857000000, "open": 2.841, "high": 2.848, "low": 2.836, "close": 2.842, "volume": 834.59, "quote_volume": 2373.39525, "trades": 16, "taker_buy_volume": 418.11, "taker_buy_quote": 1189.55805}, {"ts": 1771857060000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 231.73, "quote_volume": 659.73531, "trades": 4, "taker_buy_volume": 166.29, "taker_buy_quote": 473.42763}, {"ts": 1771857120000, "open": 2.841, "high": 2.849, "low": 2.836, "close": 2.849, "volume": 249.1, "quote_volume": 707.92198, "trades": 7, "taker_buy_volume": 31.07, "taker_buy_quote": 88.51195}, {"ts": 1771857180000, "open": 2.849, "high": 2.849, "low": 2.839, "close": 2.839, "volume": 684.68, "quote_volume": 1949.57061, "trades": 5, "taker_buy_volume": 35.1, "taker_buy_quote": 99.9297}, {"ts": 1771857240000, "open": 2.846, "high": 2.846, "low": 2.833, "close": 2.833, "volume": 1743.54, "quote_volume": 4945.96557, "trades": 19, "taker_buy_volume": 714.98, "taker_buy_quote": 2025.56564}, {"ts": 1771857300000, "open": 2.833, "high": 2.846, "low": 2.833, "close": 2.846, "volume": 626.45, "quote_volume": 1777.43253, "trades": 17, "taker_buy_volume": 548.6, "taker_buy_quote": 1556.2689}, {"ts": 1771857360000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 1.79, "quote_volume": 5.1015, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.1015}, {"ts": 1771857420000, "open": 2.85, "high": 2.866, "low": 2.85, "close": 2.861, "volume": 2036.35, "quote_volume": 5823.40098, "trades": 47, "taker_buy_volume": 1290.01, "taker_buy_quote": 3686.66422}, {"ts": 1771857480000, "open": 2.857, "high": 2.865, "low": 2.853, "close": 2.855, "volume": 1886.54, "quote_volume": 5390.61513, "trades": 18, "taker_buy_volume": 472.11, "taker_buy_quote": 1349.61666}, {"ts": 1771857540000, "open": 2.855, "high": 2.866, "low": 2.855, "close": 2.865, "volume": 1017.99, "quote_volume": 2913.79522, "trades": 41, "taker_buy_volume": 888.58, "taker_buy_quote": 2543.72669}, {"ts": 1771857600000, "open": 2.862, "high": 2.866, "low": 2.858, "close": 2.866, "volume": 672.55, "quote_volume": 1925.88659, "trades": 27, "taker_buy_volume": 319.09, "taker_buy_quote": 914.05199}, {"ts": 1771857660000, "open": 2.858, "high": 2.861, "low": 2.855, "close": 2.855, "volume": 593.37, "quote_volume": 1695.86, "trades": 12, "taker_buy_volume": 9.22, "taker_buy_quote": 26.37842}, {"ts": 1771857720000, "open": 2.857, "high": 2.857, "low": 2.857, "close": 2.857, "volume": 94.26, "quote_volume": 269.30082, "trades": 3, "taker_buy_volume": 94.26, "taker_buy_quote": 269.30082}, {"ts": 1771857780000, "open": 2.858, "high": 2.866, "low": 2.855, "close": 2.866, "volume": 707.35, "quote_volume": 2021.44351, "trades": 15, "taker_buy_volume": 294.55, "taker_buy_quote": 842.18649}, {"ts": 1771857840000, "open": 2.868, "high": 2.875, "low": 2.865, "close": 2.87, "volume": 183.66, "quote_volume": 527.13741, "trades": 21, "taker_buy_volume": 113.97, "taker_buy_quote": 327.39892}, {"ts": 1771857900000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 447.17, "quote_volume": 1283.45739, "trades": 5, "taker_buy_volume": 250.71, "taker_buy_quote": 719.54049}, {"ts": 1771857960000, "open": 2.865, "high": 2.871, "low": 2.855, "close": 2.863, "volume": 1645.67, "quote_volume": 4709.04467, "trades": 39, "taker_buy_volume": 906.27, "taker_buy_quote": 2591.93601}, {"ts": 1771858020000, "open": 2.862, "high": 2.871, "low": 2.862, "close": 2.869, "volume": 400.74, "quote_volume": 1148.36762, "trades": 13, "taker_buy_volume": 232.14, "taker_buy_quote": 664.83142}, {"ts": 1771858080000, "open": 2.875, "high": 2.878, "low": 2.871, "close": 2.877, "volume": 654.36, "quote_volume": 1881.26549, "trades": 9, "taker_buy_volume": 466.55, "taker_buy_quote": 1341.34622}, {"ts": 1771858140000, "open": 2.876, "high": 2.885, "low": 2.872, "close": 2.872, "volume": 932.67, "quote_volume": 2685.38891, "trades": 26, "taker_buy_volume": 819.57, "taker_buy_quote": 2360.15457}, {"ts": 1771858200000, "open": 2.872, "high": 2.885, "low": 2.87, "close": 2.885, "volume": 218.77, "quote_volume": 629.59401, "trades": 12, "taker_buy_volume": 98.5, "taker_buy_quote": 284.07075}, {"ts": 1771858260000, "open": 2.886, "high": 2.897, "low": 2.884, "close": 2.884, "volume": 4067.72, "quote_volume": 11765.3034, "trades": 110, "taker_buy_volume": 593.78, "taker_buy_quote": 1717.29048}, {"ts": 1771858320000, "open": 2.89, "high": 2.896, "low": 2.876, "close": 2.876, "volume": 867.8, "quote_volume": 2505.90023, "trades": 52, "taker_buy_volume": 377.37, "taker_buy_quote": 1090.87654}, {"ts": 1771858380000, "open": 2.886, "high": 2.893, "low": 2.884, "close": 2.884, "volume": 1806.68, "quote_volume": 5217.57951, "trades": 51, "taker_buy_volume": 1048.49, "taker_buy_quote": 3028.20169}, {"ts": 1771858440000, "open": 2.884, "high": 2.889, "low": 2.878, "close": 2.887, "volume": 1137.57, "quote_volume": 3281.91718, "trades": 58, "taker_buy_volume": 541.55, "taker_buy_quote": 1563.49706}, {"ts": 1771858500000, "open": 2.89, "high": 2.893, "low": 2.871, "close": 2.876, "volume": 1097.75, "quote_volume": 3164.02679, "trades": 41, "taker_buy_volume": 336.77, "taker_buy_quote": 969.5254}, {"ts": 1771858560000, "open": 2.884, "high": 2.884, "low": 2.881, "close": 2.881, "volume": 46.57, "quote_volume": 134.19901, "trades": 2, "taker_buy_volume": 10.28, "taker_buy_quote": 29.64752}, {"ts": 1771858620000, "open": 2.883, "high": 2.887, "low": 2.883, "close": 2.886, "volume": 189.29, "quote_volume": 546.28811, "trades": 8, "taker_buy_volume": 189.29, "taker_buy_quote": 546.28811}, {"ts": 1771858680000, "open": 2.881, "high": 2.89, "low": 2.876, "close": 2.883, "volume": 1042.06, "quote_volume": 3000.972, "trades": 23, "taker_buy_volume": 269.53, "taker_buy_quote": 777.22734}, {"ts": 1771858740000, "open": 2.883, "high": 2.894, "low": 2.881, "close": 2.893, "volume": 1563.25, "quote_volume": 4515.19165, "trades": 33, "taker_buy_volume": 646.78, "taker_buy_quote": 1870.03593}, {"ts": 1771858800000, "open": 2.888, "high": 2.913, "low": 2.887, "close": 2.906, "volume": 1076.9, "quote_volume": 3123.01406, "trades": 55, "taker_buy_volume": 851.05, "taker_buy_quote": 2467.26167}, {"ts": 1771858860000, "open": 2.912, "high": 2.919, "low": 2.907, "close": 2.91, "volume": 5047.9, "quote_volume": 14715.79596, "trades": 144, "taker_buy_volume": 1249.47, "taker_buy_quote": 3642.71804}, {"ts": 1771858920000, "open": 2.914, "high": 2.926, "low": 2.908, "close": 2.916, "volume": 3771.33, "quote_volume": 11019.09129, "trades": 93, "taker_buy_volume": 1700.4, "taker_buy_quote": 4964.44511}, {"ts": 1771858980000, "open": 2.914, "high": 2.918, "low": 2.887, "close": 2.9, "volume": 6817.65, "quote_volume": 19777.15923, "trades": 255, "taker_buy_volume": 979.85, "taker_buy_quote": 2845.07383}, {"ts": 1771859040000, "open": 2.902, "high": 2.903, "low": 2.89, "close": 2.895, "volume": 1377.04, "quote_volume": 3986.66621, "trades": 88, "taker_buy_volume": 675.78, "taker_buy_quote": 1958.62964}, {"ts": 1771859100000, "open": 2.895, "high": 2.899, "low": 2.891, "close": 2.897, "volume": 369.93, "quote_volume": 1071.03444, "trades": 18, "taker_buy_volume": 322.27, "taker_buy_quote": 933.24938}, {"ts": 1771859160000, "open": 2.901, "high": 2.917, "low": 2.898, "close": 2.917, "volume": 1457.65, "quote_volume": 4240.59909, "trades": 65, "taker_buy_volume": 1306.86, "taker_buy_quote": 3802.17966}, {"ts": 1771859220000, "open": 2.915, "high": 2.917, "low": 2.903, "close": 2.903, "volume": 1602.2, "quote_volume": 4667.13612, "trades": 49, "taker_buy_volume": 759.89, "taker_buy_quote": 2216.21905}, {"ts": 1771859280000, "open": 2.907, "high": 2.912, "low": 2.896, "close": 2.905, "volume": 1302.81, "quote_volume": 3778.83746, "trades": 31, "taker_buy_volume": 514.07, "taker_buy_quote": 1493.2204}, {"ts": 1771859340000, "open": 2.905, "high": 2.908, "low": 2.896, "close": 2.905, "volume": 823.26, "quote_volume": 2390.62863, "trades": 61, "taker_buy_volume": 721.39, "taker_buy_quote": 2095.29109}, {"ts": 1771859400000, "open": 2.906, "high": 2.92, "low": 2.903, "close": 2.92, "volume": 1856.1, "quote_volume": 5403.23419, "trades": 64, "taker_buy_volume": 1536.34, "taker_buy_quote": 4473.57901}, {"ts": 1771859460000, "open": 2.918, "high": 2.957, "low": 2.918, "close": 2.938, "volume": 4714.49, "quote_volume": 13867.74784, "trades": 195, "taker_buy_volume": 2506.34, "taker_buy_quote": 7374.4358}, {"ts": 1771859520000, "open": 2.936, "high": 2.949, "low": 2.926, "close": 2.94, "volume": 2250.2, "quote_volume": 6615.88338, "trades": 111, "taker_buy_volume": 1255.2, "taker_buy_quote": 3695.03412}, {"ts": 1771859580000, "open": 2.94, "high": 2.944, "low": 2.922, "close": 2.932, "volume": 3202.34, "quote_volume": 9391.24323, "trades": 170, "taker_buy_volume": 1247.74, "taker_buy_quote": 3662.96882}, {"ts": 1771859640000, "open": 2.932, "high": 2.951, "low": 2.928, "close": 2.946, "volume": 1720.83, "quote_volume": 5061.63769, "trades": 41, "taker_buy_volume": 1410.52, "taker_buy_quote": 4151.23597}, {"ts": 1771859700000, "open": 2.941, "high": 2.96, "low": 2.927, "close": 2.929, "volume": 5127.77, "quote_volume": 15114.12305, "trades": 255, "taker_buy_volume": 2781.65, "taker_buy_quote": 8206.53871}, {"ts": 1771859760000, "open": 2.929, "high": 2.943, "low": 2.927, "close": 2.936, "volume": 4399.17, "quote_volume": 12919.60542, "trades": 71, "taker_buy_volume": 3689.88, "taker_buy_quote": 10841.19762}, {"ts": 1771859820000, "open": 2.936, "high": 2.936, "low": 2.91, "close": 2.913, "volume": 4808.38, "quote_volume": 14039.14898, "trades": 91, "taker_buy_volume": 686.8, "taker_buy_quote": 2005.53396}, {"ts": 1771859880000, "open": 2.918, "high": 2.929, "low": 2.903, "close": 2.91, "volume": 1685.1, "quote_volume": 4915.58472, "trades": 33, "taker_buy_volume": 652.53, "taker_buy_quote": 1905.10261}, {"ts": 1771859940000, "open": 2.911, "high": 2.918, "low": 2.907, "close": 2.909, "volume": 606.72, "quote_volume": 1767.69307, "trades": 13, "taker_buy_volume": 276.41, "taker_buy_quote": 805.84463}, {"ts": 1771860000000, "open": 2.902, "high": 2.902, "low": 2.847, "close": 2.853, "volume": 10383.79, "quote_volume": 29798.38338, "trades": 224, "taker_buy_volume": 4928.36, "taker_buy_quote": 14136.59313}, {"ts": 1771860060000, "open": 2.856, "high": 2.868, "low": 2.846, "close": 2.864, "volume": 418.4, "quote_volume": 1196.71866, "trades": 14, "taker_buy_volume": 190.79, "taker_buy_quote": 546.07966}, {"ts": 1771860120000, "open": 2.874, "high": 2.885, "low": 2.87, "close": 2.878, "volume": 700.94, "quote_volume": 2015.26998, "trades": 20, "taker_buy_volume": 590.67, "taker_buy_quote": 1698.46703}, {"ts": 1771860180000, "open": 2.883, "high": 2.885, "low": 2.875, "close": 2.875, "volume": 2149.64, "quote_volume": 6184.3261, "trades": 22, "taker_buy_volume": 487.82, "taker_buy_quote": 1403.88236}, {"ts": 1771860240000, "open": 2.883, "high": 2.888, "low": 2.864, "close": 2.87, "volume": 2635.95, "quote_volume": 7589.76627, "trades": 43, "taker_buy_volume": 1199.13, "taker_buy_quote": 3451.76369}, {"ts": 1771860300000, "open": 2.87, "high": 2.87, "low": 2.857, "close": 2.865, "volume": 4410.43, "quote_volume": 12606.32026, "trades": 53, "taker_buy_volume": 2366.49, "taker_buy_quote": 6764.17857}, {"ts": 1771860360000, "open": 2.865, "high": 2.874, "low": 2.863, "close": 2.869, "volume": 2364.6, "quote_volume": 6788.04141, "trades": 24, "taker_buy_volume": 1295.52, "taker_buy_quote": 3715.81764}, {"ts": 1771860420000, "open": 2.875, "high": 2.881, "low": 2.873, "close": 2.873, "volume": 194.0, "quote_volume": 558.13574, "trades": 6, "taker_buy_volume": 58.79, "taker_buy_quote": 169.12979}, {"ts": 1771860480000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 116.11, "quote_volume": 334.11789, "trades": 4, "taker_buy_volume": 116.11, "taker_buy_quote": 334.11789}, {"ts": 1771860540000, "open": 2.874, "high": 2.878, "low": 2.869, "close": 2.878, "volume": 97.37, "quote_volume": 279.94381, "trades": 6, "taker_buy_volume": 97.37, "taker_buy_quote": 279.94381}, {"ts": 1771860600000, "open": 2.88, "high": 2.88, "low": 2.866, "close": 2.866, "volume": 1858.67, "quote_volume": 5329.71923, "trades": 28, "taker_buy_volume": 1229.28, "taker_buy_quote": 3523.85576}, {"ts": 1771860660000, "open": 2.866, "high": 2.866, "low": 2.825, "close": 2.837, "volume": 5975.1, "quote_volume": 16983.89797, "trades": 157, "taker_buy_volume": 2392.13, "taker_buy_quote": 6789.21653}, {"ts": 1771860720000, "open": 2.842, "high": 2.85, "low": 2.837, "close": 2.85, "volume": 298.44, "quote_volume": 848.30696, "trades": 17, "taker_buy_volume": 134.3, "taker_buy_quote": 381.9685}, {"ts": 1771860780000, "open": 2.85, "high": 2.851, "low": 2.841, "close": 2.846, "volume": 226.7, "quote_volume": 645.22444, "trades": 12, "taker_buy_volume": 138.19, "taker_buy_quote": 393.54347}, {"ts": 1771860840000, "open": 2.852, "high": 2.852, "low": 2.844, "close": 2.851, "volume": 157.27, "quote_volume": 447.97134, "trades": 7, "taker_buy_volume": 110.69, "taker_buy_quote": 315.44516}, {"ts": 1771860900000, "open": 2.846, "high": 2.849, "low": 2.824, "close": 2.824, "volume": 1833.59, "quote_volume": 5192.61173, "trades": 28, "taker_buy_volume": 182.54, "taker_buy_quote": 517.9372}, {"ts": 1771860960000, "open": 2.822, "high": 2.845, "low": 2.819, "close": 2.845, "volume": 875.31, "quote_volume": 2477.53086, "trades": 16, "taker_buy_volume": 478.48, "taker_buy_quote": 1355.53818}, {"ts": 1771861020000, "open": 2.844, "high": 2.853, "low": 2.836, "close": 2.836, "volume": 849.52, "quote_volume": 2419.34388, "trades": 19, "taker_buy_volume": 219.43, "taker_buy_quote": 624.22346}, {"ts": 1771861080000, "open": 2.839, "high": 2.839, "low": 2.832, "close": 2.836, "volume": 224.64, "quote_volume": 637.17435, "trades": 10, "taker_buy_volume": 74.12, "taker_buy_quote": 210.31475}, {"ts": 1771861140000, "open": 2.837, "high": 2.839, "low": 2.834, "close": 2.835, "volume": 379.33, "quote_volume": 1075.80771, "trades": 10, "taker_buy_volume": 369.47, "taker_buy_quote": 1047.85461}, {"ts": 1771861200000, "open": 2.84, "high": 2.84, "low": 2.83, "close": 2.839, "volume": 230.98, "quote_volume": 655.10495, "trades": 11, "taker_buy_volume": 174.99, "taker_buy_quote": 496.39255}, {"ts": 1771861260000, "open": 2.835, "high": 2.849, "low": 2.835, "close": 2.842, "volume": 3279.71, "quote_volume": 9313.15282, "trades": 25, "taker_buy_volume": 2856.3, "taker_buy_quote": 8109.90831}, {"ts": 1771861320000, "open": 2.846, "high": 2.846, "low": 2.827, "close": 2.827, "volume": 800.7, "quote_volume": 2268.12405, "trades": 17, "taker_buy_volume": 136.0, "taker_buy_quote": 386.2912}, {"ts": 1771861380000, "open": 2.834, "high": 2.837, "low": 2.829, "close": 2.837, "volume": 247.14, "quote_volume": 700.47388, "trades": 10, "taker_buy_volume": 91.63, "taker_buy_quote": 259.84337}, {"ts": 1771861440000, "open": 2.835, "high": 2.837, "low": 2.835, "close": 2.837, "volume": 175.16, "quote_volume": 496.85838, "trades": 2, "taker_buy_volume": 175.16, "taker_buy_quote": 496.85838}, {"ts": 1771861500000, "open": 2.839, "high": 2.849, "low": 2.832, "close": 2.847, "volume": 947.04, "quote_volume": 2687.65498, "trades": 12, "taker_buy_volume": 628.32, "taker_buy_quote": 1782.7079}, {"ts": 1771861560000, "open": 2.852, "high": 2.852, "low": 2.85, "close": 2.85, "volume": 38.84, "quote_volume": 110.7603, "trades": 3, "taker_buy_volume": 3.68, "taker_buy_quote": 10.49536}, {"ts": 1771861620000, "open": 2.858, "high": 2.87, "low": 2.856, "close": 2.862, "volume": 710.11, "quote_volume": 2033.10573, "trades": 12, "taker_buy_volume": 70.66, "taker_buy_quote": 202.31403}, {"ts": 1771861680000, "open": 2.866, "high": 2.867, "low": 2.857, "close": 2.864, "volume": 3948.66, "quote_volume": 11294.49515, "trades": 29, "taker_buy_volume": 3154.77, "taker_buy_quote": 9024.43478}, {"ts": 1771861740000, "open": 2.866, "high": 2.875, "low": 2.866, "close": 2.866, "volume": 825.82, "quote_volume": 2371.05462, "trades": 22, "taker_buy_volume": 454.65, "taker_buy_quote": 1305.63829}, {"ts": 1771861800000, "open": 2.866, "high": 2.876, "low": 2.866, "close": 2.876, "volume": 634.26, "quote_volume": 1819.48565, "trades": 14, "taker_buy_volume": 293.34, "taker_buy_quote": 841.78938}, {"ts": 1771861860000, "open": 2.875, "high": 2.881, "low": 2.87, "close": 2.878, "volume": 1174.9, "quote_volume": 3380.37176, "trades": 28, "taker_buy_volume": 440.39, "taker_buy_quote": 1267.38247}, {"ts": 1771861920000, "open": 2.878, "high": 2.878, "low": 2.866, "close": 2.866, "volume": 428.38, "quote_volume": 1230.16147, "trades": 12, "taker_buy_volume": 170.28, "taker_buy_quote": 489.32936}, {"ts": 1771861980000, "open": 2.869, "high": 2.869, "low": 2.865, "close": 2.865, "volume": 161.37, "quote_volume": 462.34217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 2.868, "high": 2.871, "low": 2.865, "close": 2.871, "volume": 818.15, "quote_volume": 2345.06157, "trades": 13, "taker_buy_volume": 344.88, "taker_buy_quote": 988.14364}, {"ts": 1771862100000, "open": 2.871, "high": 2.874, "low": 2.871, "close": 2.874, "volume": 146.08, "quote_volume": 419.55786, "trades": 5, "taker_buy_volume": 146.08, "taker_buy_quote": 419.55786}, {"ts": 1771862160000, "open": 2.874, "high": 2.883, "low": 2.874, "close": 2.883, "volume": 403.0, "quote_volume": 1160.99405, "trades": 9, "taker_buy_volume": 385.49, "taker_buy_quote": 1110.51272}, {"ts": 1771862220000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.882, "volume": 209.93, "quote_volume": 605.27146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 2.889, "high": 2.89, "low": 2.88, "close": 2.88, "volume": 1466.75, "quote_volume": 4235.98199, "trades": 18, "taker_buy_volume": 1003.73, "taker_buy_quote": 2900.28479}, {"ts": 1771862340000, "open": 2.882, "high": 2.882, "low": 2.867, "close": 2.87, "volume": 942.32, "quote_volume": 2710.01811, "trades": 21, "taker_buy_volume": 67.0, "taker_buy_quote": 192.4538}, {"ts": 1771862400000, "open": 2.868, "high": 2.874, "low": 2.868, "close": 2.872, "volume": 396.56, "quote_volume": 1138.63708, "trades": 12, "taker_buy_volume": 235.84, "taker_buy_quote": 677.37068}, {"ts": 1771862460000, "open": 2.874, "high": 2.888, "low": 2.869, "close": 2.886, "volume": 371.06, "quote_volume": 1069.47934, "trades": 12, "taker_buy_volume": 360.15, "taker_buy_quote": 1038.17855}, {"ts": 1771862520000, "open": 2.882, "high": 2.885, "low": 2.87, "close": 2.87, "volume": 207.59, "quote_volume": 597.64826, "trades": 8, "taker_buy_volume": 58.37, "taker_buy_quote": 167.94312}, {"ts": 1771862580000, "open": 2.867, "high": 2.875, "low": 2.863, "close": 2.869, "volume": 1355.87, "quote_volume": 3889.38279, "trades": 23, "taker_buy_volume": 384.11, "taker_buy_quote": 1102.30811}, {"ts": 1771862640000, "open": 2.872, "high": 2.874, "low": 2.869, "close": 2.874, "volume": 153.33, "quote_volume": 440.53317, "trades": 5, "taker_buy_volume": 131.78, "taker_buy_quote": 378.68588}, {"ts": 1771862700000, "open": 2.875, "high": 2.892, "low": 2.875, "close": 2.883, "volume": 2470.34, "quote_volume": 7125.73025, "trades": 54, "taker_buy_volume": 971.52, "taker_buy_quote": 2802.11618}, {"ts": 1771862760000, "open": 2.883, "high": 2.897, "low": 2.881, "close": 2.896, "volume": 1403.11, "quote_volume": 4054.6782, "trades": 25, "taker_buy_volume": 1001.99, "taker_buy_quote": 2894.89051}, {"ts": 1771862820000, "open": 2.889, "high": 2.889, "low": 2.884, "close": 2.885, "volume": 274.91, "quote_volume": 793.52865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862880000, "open": 2.88, "high": 2.881, "low": 2.876, "close": 2.881, "volume": 622.52, "quote_volume": 1792.52201, "trades": 8, "taker_buy_volume": 275.91, "taker_buy_quote": 794.75767}, {"ts": 1771862940000, "open": 2.88, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 208.07, "quote_volume": 599.10792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 2.887, "high": 2.889, "low": 2.88, "close": 2.882, "volume": 403.96, "quote_volume": 1165.68257, "trades": 10, "taker_buy_volume": 355.21, "taker_buy_quote": 1025.22713}, {"ts": 1771863060000, "open": 2.888, "high": 2.892, "low": 2.888, "close": 2.892, "volume": 387.38, "quote_volume": 1119.38421, "trades": 5, "taker_buy_volume": 210.85, "taker_buy_quote": 609.56557}, {"ts": 1771863120000, "open": 2.882, "high": 2.888, "low": 2.879, "close": 2.888, "volume": 220.08, "quote_volume": 634.80137, "trades": 7, "taker_buy_volume": 154.0, "taker_buy_quote": 444.54847}, {"ts": 1771863180000, "open": 2.884, "high": 2.888, "low": 2.878, "close": 2.878, "volume": 565.8, "quote_volume": 1630.8242, "trades": 11, "taker_buy_volume": 153.46, "taker_buy_quote": 443.08478}, {"ts": 1771863240000, "open": 2.881, "high": 2.881, "low": 2.877, "close": 2.88, "volume": 744.83, "quote_volume": 2143.79433, "trades": 15, "taker_buy_volume": 478.06, "taker_buy_quote": 1376.00501}, {"ts": 1771863300000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 83.28, "quote_volume": 240.22926, "trades": 7, "taker_buy_volume": 6.72, "taker_buy_quote": 19.39392}, {"ts": 1771863360000, "open": 2.878, "high": 2.878, "low": 2.867, "close": 2.868, "volume": 1116.52, "quote_volume": 3208.60535, "trades": 25, "taker_buy_volume": 180.7, "taker_buy_quote": 518.9911}, {"ts": 1771863420000, "open": 2.871, "high": 2.875, "low": 2.871, "close": 2.875, "volume": 28.82, "quote_volume": 82.84222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 2.879, "high": 2.888, "low": 2.879, "close": 2.888, "volume": 226.08, "quote_volume": 651.58137, "trades": 4, "taker_buy_volume": 77.45, "taker_buy_quote": 223.6756}, {"ts": 1771863540000, "open": 2.892, "high": 2.913, "low": 2.892, "close": 2.902, "volume": 1259.97, "quote_volume": 3655.63788, "trades": 44, "taker_buy_volume": 834.9, "taker_buy_quote": 2420.36007}, {"ts": 1771863600000, "open": 2.911, "high": 2.93, "low": 2.911, "close": 2.911, "volume": 3498.67, "quote_volume": 10213.50235, "trades": 48, "taker_buy_volume": 1867.34, "taker_buy_quote": 5453.31896}, {"ts": 1771863660000, "open": 2.908, "high": 2.914, "low": 2.894, "close": 2.897, "volume": 736.21, "quote_volume": 2137.01734, "trades": 20, "taker_buy_volume": 157.76, "taker_buy_quote": 458.05139}, {"ts": 1771863720000, "open": 2.901, "high": 2.901, "low": 2.891, "close": 2.892, "volume": 520.97, "quote_volume": 1507.42046, "trades": 15, "taker_buy_volume": 139.65, "taker_buy_quote": 403.7696}, {"ts": 1771863780000, "open": 2.891, "high": 2.898, "low": 2.891, "close": 2.895, "volume": 377.44, "quote_volume": 1092.34555, "trades": 12, "taker_buy_volume": 216.49, "taker_buy_quote": 626.49864}, {"ts": 1771863840000, "open": 2.9, "high": 2.909, "low": 2.9, "close": 2.901, "volume": 784.31, "quote_volume": 2277.58767, "trades": 17, "taker_buy_volume": 268.28, "taker_buy_quote": 779.15941}, {"ts": 1771863900000, "open": 2.905, "high": 2.914, "low": 2.905, "close": 2.914, "volume": 433.58, "quote_volume": 1260.89196, "trades": 6, "taker_buy_volume": 429.59, "taker_buy_quote": 1249.29702}, {"ts": 1771863960000, "open": 2.914, "high": 2.919, "low": 2.91, "close": 2.91, "volume": 969.65, "quote_volume": 2825.6254, "trades": 18, "taker_buy_volume": 238.23, "taker_buy_quote": 694.80279}, {"ts": 1771864020000, "open": 2.915, "high": 2.924, "low": 2.915, "close": 2.919, "volume": 927.01, "quote_volume": 2706.17014, "trades": 16, "taker_buy_volume": 467.27, "taker_buy_quote": 1363.70132}, {"ts": 1771864080000, "open": 2.921, "high": 2.921, "low": 2.917, "close": 2.917, "volume": 453.04, "quote_volume": 1323.16724, "trades": 5, "taker_buy_volume": 237.66, "taker_buy_quote": 694.20486}, {"ts": 1771864140000, "open": 2.917, "high": 2.919, "low": 2.908, "close": 2.916, "volume": 773.89, "quote_volume": 2256.24616, "trades": 15, "taker_buy_volume": 429.97, "taker_buy_quote": 1254.22747}, {"ts": 1771864200000, "open": 2.921, "high": 2.921, "low": 2.907, "close": 2.908, "volume": 619.85, "quote_volume": 1805.8984, "trades": 26, "taker_buy_volume": 93.33, "taker_buy_quote": 271.65571}, {"ts": 1771864260000, "open": 2.906, "high": 2.915, "low": 2.906, "close": 2.906, "volume": 604.72, "quote_volume": 1759.10448, "trades": 18, "taker_buy_volume": 324.32, "taker_buy_quote": 943.78414}, {"ts": 1771864320000, "open": 2.908, "high": 2.948, "low": 2.907, "close": 2.921, "volume": 3677.11, "quote_volume": 10786.13708, "trades": 135, "taker_buy_volume": 2401.46, "taker_buy_quote": 7041.72566}, {"ts": 1771864380000, "open": 2.92, "high": 2.921, "low": 2.914, "close": 2.914, "volume": 182.32, "quote_volume": 531.72064, "trades": 6, "taker_buy_volume": 14.34, "taker_buy_quote": 41.87671}, {"ts": 1771864440000, "open": 2.914, "high": 2.914, "low": 2.906, "close": 2.907, "volume": 538.54, "quote_volume": 1566.67568, "trades": 10, "taker_buy_volume": 208.3, "taker_buy_quote": 606.56578}, {"ts": 1771864500000, "open": 2.908, "high": 2.915, "low": 2.907, "close": 2.907, "volume": 317.53, "quote_volume": 923.58374, "trades": 8, "taker_buy_volume": 61.88, "taker_buy_quote": 180.17408}, {"ts": 1771864560000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 107.73, "quote_volume": 313.17111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864620000, "open": 2.907, "high": 2.907, "low": 2.895, "close": 2.901, "volume": 564.64, "quote_volume": 1638.08665, "trades": 16, "taker_buy_volume": 37.16, "taker_buy_quote": 107.9498}, {"ts": 1771864680000, "open": 2.901, "high": 2.901, "low": 2.879, "close": 2.885, "volume": 3283.33, "quote_volume": 9482.09536, "trades": 51, "taker_buy_volume": 1220.52, "taker_buy_quote": 3528.77618}, {"ts": 1771864740000, "open": 2.887, "high": 2.888, "low": 2.882, "close": 2.888, "volume": 459.4, "quote_volume": 1325.39576, "trades": 11, "taker_buy_volume": 219.76, "taker_buy_quote": 634.66688}, {"ts": 1771864800000, "open": 2.888, "high": 2.901, "low": 2.888, "close": 2.891, "volume": 249.38, "quote_volume": 722.05412, "trades": 14, "taker_buy_volume": 188.4, "taker_buy_quote": 545.84126}, {"ts": 1771864860000, "open": 2.896, "high": 2.899, "low": 2.896, "close": 2.899, "volume": 21.04, "quote_volume": 60.98947, "trades": 3, "taker_buy_volume": 21.04, "taker_buy_quote": 60.98947}, {"ts": 1771864920000, "open": 2.896, "high": 2.898, "low": 2.893, "close": 2.893, "volume": 336.91, "quote_volume": 975.74615, "trades": 10, "taker_buy_volume": 163.0, "taker_buy_quote": 472.2065}, {"ts": 1771864980000, "open": 2.893, "high": 2.898, "low": 2.893, "close": 2.898, "volume": 803.71, "quote_volume": 2327.84874, "trades": 7, "taker_buy_volume": 772.71, "taker_buy_quote": 2238.16574}, {"ts": 1771865040000, "open": 2.892, "high": 2.893, "low": 2.887, "close": 2.888, "volume": 601.8, "quote_volume": 1739.53509, "trades": 16, "taker_buy_volume": 39.9, "taker_buy_quote": 115.2561}, {"ts": 1771865100000, "open": 2.884, "high": 2.884, "low": 2.876, "close": 2.876, "volume": 160.13, "quote_volume": 461.36497, "trades": 6, "taker_buy_volume": 92.58, "taker_buy_quote": 267.00072}, {"ts": 1771865160000, "open": 2.875, "high": 2.875, "low": 2.861, "close": 2.861, "volume": 1365.32, "quote_volume": 3917.25302, "trades": 32, "taker_buy_volume": 379.94, "taker_buy_quote": 1090.79119}, {"ts": 1771865220000, "open": 2.865, "high": 2.866, "low": 2.861, "close": 2.865, "volume": 54.01, "quote_volume": 154.69234, "trades": 6, "taker_buy_volume": 15.42, "taker_buy_quote": 44.18762}, {"ts": 1771865280000, "open": 2.862, "high": 2.869, "low": 2.856, "close": 2.869, "volume": 2268.85, "quote_volume": 6490.79969, "trades": 51, "taker_buy_volume": 617.3, "taker_buy_quote": 1767.56409}, {"ts": 1771865340000, "open": 2.868, "high": 2.871, "low": 2.862, "close": 2.862, "volume": 52.94, "quote_volume": 151.62426, "trades": 6, "taker_buy_volume": 13.45, "taker_buy_quote": 38.58093}, {"ts": 1771865400000, "open": 2.863, "high": 2.863, "low": 2.857, "close": 2.857, "volume": 290.18, "quote_volume": 830.38105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 2.86, "high": 2.86, "low": 2.834, "close": 2.836, "volume": 1366.11, "quote_volume": 3894.0405, "trades": 60, "taker_buy_volume": 368.24, "taker_buy_quote": 1048.63603}, {"ts": 1771865520000, "open": 2.838, "high": 2.847, "low": 2.838, "close": 2.847, "volume": 1424.41, "quote_volume": 4048.16064, "trades": 27, "taker_buy_volume": 936.05, "taker_buy_quote": 2661.55965}, {"ts": 1771865580000, "open": 2.844, "high": 2.85, "low": 2.84, "close": 2.85, "volume": 1362.36, "quote_volume": 3876.70749, "trades": 31, "taker_buy_volume": 990.19, "taker_buy_quote": 2818.74892}, {"ts": 1771865640000, "open": 2.84, "high": 2.843, "low": 2.835, "close": 2.843, "volume": 263.96, "quote_volume": 749.2205, "trades": 6, "taker_buy_volume": 88.59, "taker_buy_quote": 251.85675}, {"ts": 1771865700000, "open": 2.841, "high": 2.844, "low": 2.838, "close": 2.844, "volume": 335.41, "quote_volume": 953.09261, "trades": 6, "taker_buy_volume": 129.87, "taker_buy_quote": 369.35028}, {"ts": 1771865760000, "open": 2.85, "high": 2.85, "low": 2.849, "close": 2.85, "volume": 182.97, "quote_volume": 521.45331, "trades": 4, "taker_buy_volume": 82.98, "taker_buy_quote": 236.493}, {"ts": 1771865820000, "open": 2.849, "high": 2.849, "low": 2.844, "close": 2.849, "volume": 500.32, "quote_volume": 1425.38623, "trades": 9, "taker_buy_volume": 149.85, "taker_buy_quote": 426.92265}, {"ts": 1771865880000, "open": 2.855, "high": 2.855, "low": 2.85, "close": 2.854, "volume": 317.08, "quote_volume": 905.0061, "trades": 3, "taker_buy_volume": 266.77, "taker_buy_quote": 761.6226}, {"ts": 1771865940000, "open": 2.854, "high": 2.855, "low": 2.849, "close": 2.85, "volume": 41.81, "quote_volume": 119.30173, "trades": 6, "taker_buy_volume": 31.72, "taker_buy_quote": 90.55029}, {"ts": 1771866000000, "open": 2.855, "high": 2.855, "low": 2.851, "close": 2.851, "volume": 1337.44, "quote_volume": 3818.26932, "trades": 9, "taker_buy_volume": 1288.0, "taker_buy_quote": 3677.24}, {"ts": 1771866060000, "open": 2.855, "high": 2.859, "low": 2.855, "close": 2.859, "volume": 44.36, "quote_volume": 126.72964, "trades": 2, "taker_buy_volume": 20.46, "taker_buy_quote": 58.49514}, {"ts": 1771866120000, "open": 2.855, "high": 2.857, "low": 2.848, "close": 2.848, "volume": 144.73, "quote_volume": 412.47391, "trades": 4, "taker_buy_volume": 28.98, "taker_buy_quote": 82.78438}, {"ts": 1771866180000, "open": 2.846, "high": 2.846, "low": 2.84, "close": 2.84, "volume": 330.05, "quote_volume": 938.87278, "trades": 4, "taker_buy_volume": 152.91, "taker_buy_quote": 435.09918}, {"ts": 1771866240000, "open": 2.84, "high": 2.846, "low": 2.835, "close": 2.842, "volume": 957.5, "quote_volume": 2718.88446, "trades": 19, "taker_buy_volume": 596.56, "taker_buy_quote": 1694.1938}, {"ts": 1771866300000, "open": 2.846, "high": 2.846, "low": 2.841, "close": 2.841, "volume": 225.54, "quote_volume": 640.80409, "trades": 5, "taker_buy_volume": 8.99, "taker_buy_quote": 25.58554}, {"ts": 1771866360000, "open": 2.84, "high": 2.853, "low": 2.836, "close": 2.845, "volume": 423.01, "quote_volume": 1203.84809, "trades": 11, "taker_buy_volume": 192.94, "taker_buy_quote": 548.79462}, {"ts": 1771866420000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 2.846, "high": 2.846, "low": 2.837, "close": 2.838, "volume": 517.08, "quote_volume": 1467.6646, "trades": 12, "taker_buy_volume": 169.24, "taker_buy_quote": 480.48372}, {"ts": 1771866540000, "open": 2.833, "high": 2.833, "low": 2.817, "close": 2.821, "volume": 2999.65, "quote_volume": 8476.87662, "trades": 34, "taker_buy_volume": 785.31, "taker_buy_quote": 2214.72598}, {"ts": 1771866600000, "open": 2.825, "high": 2.827, "low": 2.816, "close": 2.819, "volume": 814.6, "quote_volume": 2297.05008, "trades": 27, "taker_buy_volume": 601.76, "taker_buy_quote": 1696.67218}, {"ts": 1771866660000, "open": 2.815, "high": 2.817, "low": 2.807, "close": 2.813, "volume": 563.68, "quote_volume": 1584.41306, "trades": 16, "taker_buy_volume": 184.43, "taker_buy_quote": 518.84854}, {"ts": 1771866720000, "open": 2.819, "high": 2.823, "low": 2.816, "close": 2.823, "volume": 310.91, "quote_volume": 876.81273, "trades": 9, "taker_buy_volume": 308.35, "taker_buy_quote": 869.60377}, {"ts": 1771866780000, "open": 2.817, "high": 2.821, "low": 2.817, "close": 2.818, "volume": 96.66, "quote_volume": 272.4082, "trades": 3, "taker_buy_volume": 10.92, "taker_buy_quote": 30.79288}, {"ts": 1771866840000, "open": 2.816, "high": 2.816, "low": 2.782, "close": 2.789, "volume": 5554.72, "quote_volume": 15555.32695, "trades": 150, "taker_buy_volume": 2555.65, "taker_buy_quote": 7144.97919}, {"ts": 1771866900000, "open": 2.798, "high": 2.807, "low": 2.784, "close": 2.807, "volume": 1323.59, "quote_volume": 3699.71155, "trades": 25, "taker_buy_volume": 548.12, "taker_buy_quote": 1531.68306}, {"ts": 1771866960000, "open": 2.804, "high": 2.807, "low": 2.8, "close": 2.802, "volume": 738.86, "quote_volume": 2070.25084, "trades": 13, "taker_buy_volume": 39.22, "taker_buy_quote": 110.07274}, {"ts": 1771867020000, "open": 2.8, "high": 2.807, "low": 2.8, "close": 2.804, "volume": 766.42, "quote_volume": 2147.40031, "trades": 4, "taker_buy_volume": 757.62, "taker_buy_quote": 2122.72511}, {"ts": 1771867080000, "open": 2.8, "high": 2.8, "low": 2.783, "close": 2.793, "volume": 1318.91, "quote_volume": 3682.1495, "trades": 26, "taker_buy_volume": 341.75, "taker_buy_quote": 953.37017}, {"ts": 1771867140000, "open": 2.789, "high": 2.789, "low": 2.783, "close": 2.787, "volume": 840.86, "quote_volume": 2341.64545, "trades": 10, "taker_buy_volume": 404.87, "taker_buy_quote": 1127.98345}, {"ts": 1771867200000, "open": 2.785, "high": 2.804, "low": 2.783, "close": 2.802, "volume": 1921.04, "quote_volume": 5372.35445, "trades": 29, "taker_buy_volume": 1258.52, "taker_buy_quote": 3520.08487}, {"ts": 1771867260000, "open": 2.797, "high": 2.804, "low": 2.797, "close": 2.804, "volume": 481.73, "quote_volume": 1350.00151, "trades": 11, "taker_buy_volume": 465.38, "taker_buy_quote": 1304.18881}, {"ts": 1771867320000, "open": 2.803, "high": 2.817, "low": 2.803, "close": 2.813, "volume": 674.26, "quote_volume": 1896.19155, "trades": 17, "taker_buy_volume": 279.17, "taker_buy_quote": 785.12962}, {"ts": 1771867380000, "open": 2.807, "high": 2.815, "low": 2.807, "close": 2.815, "volume": 15.32, "quote_volume": 43.06736, "trades": 4, "taker_buy_volume": 3.37, "taker_buy_quote": 9.47307}, {"ts": 1771867440000, "open": 2.817, "high": 2.817, "low": 2.812, "close": 2.812, "volume": 55.27, "quote_volume": 155.47124, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 25.01496}, {"ts": 1771867500000, "open": 2.811, "high": 2.812, "low": 2.809, "close": 2.811, "volume": 273.41, "quote_volume": 768.39607, "trades": 5, "taker_buy_volume": 1.82, "taker_buy_quote": 5.11784}, {"ts": 1771867560000, "open": 2.811, "high": 2.815, "low": 2.811, "close": 2.815, "volume": 397.45, "quote_volume": 1117.91428, "trades": 7, "taker_buy_volume": 256.57, "taker_buy_quote": 721.9006}, {"ts": 1771867620000, "open": 2.815, "high": 2.815, "low": 2.807, "close": 2.81, "volume": 1875.61, "quote_volume": 5275.1338, "trades": 25, "taker_buy_volume": 1314.41, "taker_buy_quote": 3698.18212}, {"ts": 1771867680000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 181.84, "quote_volume": 510.0612, "trades": 5, "taker_buy_volume": 3.59, "taker_buy_quote": 10.06995}, {"ts": 1771867740000, "open": 2.806, "high": 2.807, "low": 2.802, "close": 2.807, "volume": 10.31, "quote_volume": 28.9277, "trades": 3, "taker_buy_volume": 8.33, "taker_buy_quote": 23.37974}, {"ts": 1771867800000, "open": 2.805, "high": 2.805, "low": 2.795, "close": 2.795, "volume": 802.56, "quote_volume": 2248.61828, "trades": 11, "taker_buy_volume": 2.67, "taker_buy_quote": 7.48935}, {"ts": 1771867860000, "open": 2.793, "high": 2.8, "low": 2.79, "close": 2.793, "volume": 1244.03, "quote_volume": 3480.15104, "trades": 20, "taker_buy_volume": 675.3, "taker_buy_quote": 1890.73774}, {"ts": 1771867920000, "open": 2.8, "high": 2.8, "low": 2.793, "close": 2.793, "volume": 1528.01, "quote_volume": 4274.59629, "trades": 17, "taker_buy_volume": 800.79, "taker_buy_quote": 2241.80851}, {"ts": 1771867980000, "open": 2.793, "high": 2.793, "low": 2.789, "close": 2.79, "volume": 186.44, "quote_volume": 520.58918, "trades": 9, "taker_buy_volume": 145.51, "taker_buy_quote": 406.40943}, {"ts": 1771868040000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 3.57, "quote_volume": 9.97458, "trades": 1, "taker_buy_volume": 3.57, "taker_buy_quote": 9.97458}, {"ts": 1771868100000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 21.48, "quote_volume": 60.00796, "trades": 2, "taker_buy_volume": 21.48, "taker_buy_quote": 60.00796}, {"ts": 1771868160000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.794, "volume": 277.51, "quote_volume": 775.16052, "trades": 6, "taker_buy_volume": 226.37, "taker_buy_quote": 632.27536}, {"ts": 1771868220000, "open": 2.799, "high": 2.802, "low": 2.793, "close": 2.802, "volume": 166.06, "quote_volume": 464.55937, "trades": 7, "taker_buy_volume": 114.49, "taker_buy_quote": 320.43166}, {"ts": 1771868280000, "open": 2.81, "high": 2.811, "low": 2.802, "close": 2.802, "volume": 609.13, "quote_volume": 1711.33082, "trades": 13, "taker_buy_volume": 440.87, "taker_buy_quote": 1238.98431}, {"ts": 1771868340000, "open": 2.796, "high": 2.797, "low": 2.795, "close": 2.796, "volume": 119.2, "quote_volume": 333.28288, "trades": 4, "taker_buy_volume": 83.58, "taker_buy_quote": 233.68936}, {"ts": 1771868400000, "open": 2.793, "high": 2.806, "low": 2.793, "close": 2.806, "volume": 213.46, "quote_volume": 597.13463, "trades": 8, "taker_buy_volume": 176.61, "taker_buy_quote": 494.10788}, {"ts": 1771868460000, "open": 2.803, "high": 2.81, "low": 2.803, "close": 2.81, "volume": 21.83, "quote_volume": 61.30282, "trades": 4, "taker_buy_volume": 2.13, "taker_buy_quote": 5.97039}, {"ts": 1771868520000, "open": 2.814, "high": 2.819, "low": 2.813, "close": 2.819, "volume": 183.04, "quote_volume": 515.00578, "trades": 3, "taker_buy_volume": 5.33, "taker_buy_quote": 15.02527}, {"ts": 1771868580000, "open": 2.815, "high": 2.821, "low": 2.813, "close": 2.821, "volume": 360.28, "quote_volume": 1015.6133, "trades": 7, "taker_buy_volume": 354.7, "taker_buy_quote": 999.9131}, {"ts": 1771868640000, "open": 2.818, "high": 2.828, "low": 2.814, "close": 2.819, "volume": 2269.87, "quote_volume": 6400.45094, "trades": 31, "taker_buy_volume": 1100.92, "taker_buy_quote": 3107.21783}, {"ts": 1771868700000, "open": 2.826, "high": 2.829, "low": 2.823, "close": 2.829, "volume": 485.53, "quote_volume": 1371.44005, "trades": 6, "taker_buy_volume": 190.45, "taker_buy_quote": 537.83005}, {"ts": 1771868760000, "open": 2.823, "high": 2.823, "low": 2.814, "close": 2.822, "volume": 2063.33, "quote_volume": 5815.73013, "trades": 18, "taker_buy_volume": 404.8, "taker_buy_quote": 1141.05157}, {"ts": 1771868820000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 167.48, "quote_volume": 473.1489, "trades": 5, "taker_buy_volume": 147.45, "taker_buy_quote": 416.54625}, {"ts": 1771868880000, "open": 2.825, "high": 2.829, "low": 2.825, "close": 2.829, "volume": 108.62, "quote_volume": 306.87206, "trades": 6, "taker_buy_volume": 3.17, "taker_buy_quote": 8.96793}, {"ts": 1771868940000, "open": 2.829, "high": 2.829, "low": 2.826, "close": 2.826, "volume": 79.41, "quote_volume": 224.62473, "trades": 2, "taker_buy_volume": 70.69, "taker_buy_quote": 199.98201}, {"ts": 1771869000000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 466.09, "quote_volume": 1317.08497, "trades": 8, "taker_buy_volume": 2.65, "taker_buy_quote": 7.4889}, {"ts": 1771869060000, "open": 2.82, "high": 2.821, "low": 2.813, "close": 2.815, "volume": 636.54, "quote_volume": 1792.48063, "trades": 9, "taker_buy_volume": 410.63, "taker_buy_quote": 1156.06442}, {"ts": 1771869120000, "open": 2.824, "high": 2.827, "low": 2.818, "close": 2.823, "volume": 1603.27, "quote_volume": 4526.66563, "trades": 25, "taker_buy_volume": 918.98, "taker_buy_quote": 2594.92373}, {"ts": 1771869180000, "open": 2.825, "high": 2.825, "low": 2.816, "close": 2.816, "volume": 1065.21, "quote_volume": 3004.1172, "trades": 7, "taker_buy_volume": 251.94, "taker_buy_quote": 711.7305}, {"ts": 1771869240000, "open": 2.81, "high": 2.81, "low": 2.801, "close": 2.805, "volume": 206.62, "quote_volume": 579.95078, "trades": 4, "taker_buy_volume": 111.42, "taker_buy_quote": 312.5331}, {"ts": 1771869300000, "open": 2.805, "high": 2.81, "low": 2.804, "close": 2.806, "volume": 674.36, "quote_volume": 1893.37527, "trades": 11, "taker_buy_volume": 422.29, "taker_buy_quote": 1185.80889}, {"ts": 1771869360000, "open": 2.811, "high": 2.819, "low": 2.811, "close": 2.819, "volume": 756.48, "quote_volume": 2129.12004, "trades": 11, "taker_buy_volume": 576.59, "taker_buy_quote": 1622.71487}, {"ts": 1771869420000, "open": 2.817, "high": 2.82, "low": 2.816, "close": 2.82, "volume": 66.28, "quote_volume": 186.66298, "trades": 4, "taker_buy_volume": 7.46, "taker_buy_quote": 21.02586}, {"ts": 1771869480000, "open": 2.818, "high": 2.818, "low": 2.806, "close": 2.814, "volume": 947.65, "quote_volume": 2664.30773, "trades": 13, "taker_buy_volume": 107.63, "taker_buy_quote": 302.82186}, {"ts": 1771869540000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 25.59, "quote_volume": 71.88231, "trades": 1, "taker_buy_volume": 25.59, "taker_buy_quote": 71.88231}, {"ts": 1771869600000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 3.27, "quote_volume": 9.19524, "trades": 1, "taker_buy_volume": 3.27, "taker_buy_quote": 9.19524}, {"ts": 1771869660000, "open": 2.812, "high": 2.812, "low": 2.806, "close": 2.812, "volume": 420.55, "quote_volume": 1180.96567, "trades": 6, "taker_buy_volume": 279.41, "taker_buy_quote": 784.92683}, {"ts": 1771869720000, "open": 2.803, "high": 2.803, "low": 2.801, "close": 2.801, "volume": 671.15, "quote_volume": 1880.34809, "trades": 9, "taker_buy_volume": 270.1, "taker_buy_quote": 756.5501}, {"ts": 1771869780000, "open": 2.798, "high": 2.803, "low": 2.798, "close": 2.802, "volume": 394.49, "quote_volume": 1105.00752, "trades": 9, "taker_buy_volume": 102.63, "taker_buy_quote": 287.65163}, {"ts": 1771869840000, "open": 2.81, "high": 2.818, "low": 2.81, "close": 2.818, "volume": 442.23, "quote_volume": 1244.60119, "trades": 6, "taker_buy_volume": 426.02, "taker_buy_quote": 1198.92141}, {"ts": 1771869900000, "open": 2.823, "high": 2.828, "low": 2.816, "close": 2.818, "volume": 989.98, "quote_volume": 2794.5491, "trades": 14, "taker_buy_volume": 342.17, "taker_buy_quote": 966.98696}, {"ts": 1771869960000, "open": 2.817, "high": 2.817, "low": 2.811, "close": 2.811, "volume": 310.34, "quote_volume": 874.06146, "trades": 4, "taker_buy_volume": 27.72, "taker_buy_quote": 77.92092}, {"ts": 1771870020000, "open": 2.808, "high": 2.81, "low": 2.807, "close": 2.81, "volume": 332.78, "quote_volume": 934.7154, "trades": 5, "taker_buy_volume": 185.37, "taker_buy_quote": 520.7945}, {"ts": 1771870080000, "open": 2.812, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 304.13, "quote_volume": 855.14265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870140000, "open": 2.815, "high": 2.82, "low": 2.814, "close": 2.82, "volume": 219.94, "quote_volume": 619.36463, "trades": 5, "taker_buy_volume": 219.94, "taker_buy_quote": 619.36463}, {"ts": 1771870200000, "open": 2.825, "high": 2.825, "low": 2.813, "close": 2.819, "volume": 1440.5, "quote_volume": 4063.5627, "trades": 21, "taker_buy_volume": 704.58, "taker_buy_quote": 1989.3212}, {"ts": 1771870260000, "open": 2.817, "high": 2.817, "low": 2.808, "close": 2.813, "volume": 567.37, "quote_volume": 1595.89964, "trades": 13, "taker_buy_volume": 164.95, "taker_buy_quote": 463.49627}, {"ts": 1771870320000, "open": 2.813, "high": 2.822, "low": 2.813, "close": 2.822, "volume": 11.07, "quote_volume": 31.18851, "trades": 2, "taker_buy_volume": 11.07, "taker_buy_quote": 31.18851}, {"ts": 1771870380000, "open": 2.819, "high": 2.819, "low": 2.805, "close": 2.811, "volume": 2033.0, "quote_volume": 5712.94852, "trades": 37, "taker_buy_volume": 602.4, "taker_buy_quote": 1691.73509}, {"ts": 1771870440000, "open": 2.811, "high": 2.815, "low": 2.808, "close": 2.811, "volume": 505.32, "quote_volume": 1419.90676, "trades": 11, "taker_buy_volume": 483.12, "taker_buy_quote": 1357.51621}, {"ts": 1771870500000, "open": 2.817, "high": 2.817, "low": 2.815, "close": 2.815, "volume": 116.15, "quote_volume": 327.0478, "trades": 5, "taker_buy_volume": 83.75, "taker_buy_quote": 235.8418}, {"ts": 1771870560000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 140.81, "quote_volume": 396.80258, "trades": 1, "taker_buy_volume": 140.81, "taker_buy_quote": 396.80258}, {"ts": 1771870620000, "open": 2.823, "high": 2.824, "low": 2.819, "close": 2.819, "volume": 48.71, "quote_volume": 137.49212, "trades": 5, "taker_buy_volume": 41.73, "taker_buy_quote": 117.81156}, {"ts": 1771870680000, "open": 2.825, "high": 2.825, "low": 2.815, "close": 2.817, "volume": 3047.35, "quote_volume": 8601.12405, "trades": 46, "taker_buy_volume": 1952.04, "taker_buy_quote": 5512.5576}, {"ts": 1771870740000, "open": 2.814, "high": 2.816, "low": 2.804, "close": 2.807, "volume": 1936.17, "quote_volume": 5440.10926, "trades": 35, "taker_buy_volume": 583.59, "taker_buy_quote": 1639.54581}, {"ts": 1771870800000, "open": 2.806, "high": 2.856, "low": 2.806, "close": 2.841, "volume": 11017.46, "quote_volume": 31203.37968, "trades": 201, "taker_buy_volume": 7311.96, "taker_buy_quote": 20674.04291}, {"ts": 1771870860000, "open": 2.844, "high": 2.848, "low": 2.825, "close": 2.829, "volume": 4142.76, "quote_volume": 11740.78724, "trades": 65, "taker_buy_volume": 1814.91, "taker_buy_quote": 5142.72031}, {"ts": 1771870920000, "open": 2.829, "high": 2.842, "low": 2.829, "close": 2.837, "volume": 2559.41, "quote_volume": 7262.28805, "trades": 27, "taker_buy_volume": 1595.68, "taker_buy_quote": 4527.45603}, {"ts": 1771870980000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 4.22, "quote_volume": 11.97636, "trades": 1, "taker_buy_volume": 4.22, "taker_buy_quote": 11.97636}, {"ts": 1771871040000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 114.23, "quote_volume": 323.95628, "trades": 2, "taker_buy_volume": 114.23, "taker_buy_quote": 323.95628}, {"ts": 1771871100000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 5.28, "quote_volume": 14.9952, "trades": 1, "taker_buy_volume": 5.28, "taker_buy_quote": 14.9952}, {"ts": 1771871160000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 17.46, "quote_volume": 49.4991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 35.96, "quote_volume": 102.1264, "trades": 1, "taker_buy_volume": 35.96, "taker_buy_quote": 102.1264}, {"ts": 1771871280000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 112.94, "quote_volume": 321.20136, "trades": 1, "taker_buy_volume": 112.94, "taker_buy_quote": 321.20136}, {"ts": 1771871340000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 2.842, "high": 2.842, "low": 2.827, "close": 2.827, "volume": 551.39, "quote_volume": 1563.57259, "trades": 11, "taker_buy_volume": 73.74, "taker_buy_quote": 208.5022}, {"ts": 1771871460000, "open": 2.823, "high": 2.823, "low": 2.819, "close": 2.819, "volume": 11.69, "quote_volume": 32.96539, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 7.96086}, {"ts": 1771871520000, "open": 2.823, "high": 2.832, "low": 2.823, "close": 2.827, "volume": 2637.04, "quote_volume": 7459.28837, "trades": 34, "taker_buy_volume": 2133.55, "taker_buy_quote": 6035.55573}, {"ts": 1771871580000, "open": 2.825, "high": 2.827, "low": 2.825, "close": 2.827, "volume": 218.59, "quote_volume": 617.78983, "trades": 3, "taker_buy_volume": 218.59, "taker_buy_quote": 617.78983}, {"ts": 1771871640000, "open": 2.827, "high": 2.83, "low": 2.827, "close": 2.83, "volume": 37.67, "quote_volume": 106.50326, "trades": 2, "taker_buy_volume": 3.39, "taker_buy_quote": 9.5937}, {"ts": 1771871700000, "open": 2.839, "high": 2.843, "low": 2.839, "close": 2.843, "volume": 229.94, "quote_volume": 653.06298, "trades": 4, "taker_buy_volume": 229.94, "taker_buy_quote": 653.06298}, {"ts": 1771871760000, "open": 2.838, "high": 2.844, "low": 2.838, "close": 2.844, "volume": 475.29, "quote_volume": 1351.71006, "trades": 5, "taker_buy_volume": 353.64, "taker_buy_quote": 1005.75216}, {"ts": 1771871820000, "open": 2.845, "high": 2.845, "low": 2.84, "close": 2.84, "volume": 350.24, "quote_volume": 995.13959, "trades": 6, "taker_buy_volume": 52.8, "taker_buy_quote": 150.216}, {"ts": 1771871880000, "open": 2.842, "high": 2.862, "low": 2.842, "close": 2.862, "volume": 2862.86, "quote_volume": 8155.87594, "trades": 46, "taker_buy_volume": 2604.3, "taker_buy_quote": 7417.26233}, {"ts": 1771871940000, "open": 2.856, "high": 2.857, "low": 2.852, "close": 2.854, "volume": 542.58, "quote_volume": 1548.87418, "trades": 16, "taker_buy_volume": 257.5, "taker_buy_quote": 735.24498}, {"ts": 1771872000000, "open": 2.859, "high": 2.859, "low": 2.845, "close": 2.845, "volume": 4767.29, "quote_volume": 13591.37649, "trades": 26, "taker_buy_volume": 84.55, "taker_buy_quote": 241.72845}, {"ts": 1771872060000, "open": 2.842, "high": 2.843, "low": 2.838, "close": 2.841, "volume": 2501.94, "quote_volume": 7106.16634, "trades": 22, "taker_buy_volume": 572.14, "taker_buy_quote": 1625.68916}, {"ts": 1771872120000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 399.23, "quote_volume": 1133.81583, "trades": 3, "taker_buy_volume": 90.09, "taker_buy_quote": 255.85823}, {"ts": 1771872180000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 75.01, "quote_volume": 213.17842, "trades": 2, "taker_buy_volume": 75.01, "taker_buy_quote": 213.17842}, {"ts": 1771872240000, "open": 2.839, "high": 2.843, "low": 2.837, "close": 2.841, "volume": 1465.39, "quote_volume": 4160.51889, "trades": 12, "taker_buy_volume": 499.14, "taker_buy_quote": 1417.9396}, {"ts": 1771872300000, "open": 2.843, "high": 2.843, "low": 2.838, "close": 2.838, "volume": 935.17, "quote_volume": 2655.78666, "trades": 8, "taker_buy_volume": 80.22, "taker_buy_quote": 227.66436}, {"ts": 1771872360000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.829, "volume": 292.44, "quote_volume": 827.41706, "trades": 4, "taker_buy_volume": 183.6, "taker_buy_quote": 519.4044}, {"ts": 1771872420000, "open": 2.836, "high": 2.836, "low": 2.834, "close": 2.834, "volume": 23.17, "quote_volume": 65.69912, "trades": 2, "taker_buy_volume": 23.17, "taker_buy_quote": 65.69912}, {"ts": 1771872480000, "open": 2.836, "high": 2.838, "low": 2.836, "close": 2.838, "volume": 63.43, "quote_volume": 179.89824, "trades": 2, "taker_buy_volume": 63.43, "taker_buy_quote": 179.89824}, {"ts": 1771872540000, "open": 2.838, "high": 2.842, "low": 2.837, "close": 2.841, "volume": 590.26, "quote_volume": 1676.48101, "trades": 16, "taker_buy_volume": 568.84, "taker_buy_quote": 1615.71247}, {"ts": 1771872600000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 3.98, "quote_volume": 11.2833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 24.02, "quote_volume": 68.01474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 2.835, "high": 2.835, "low": 2.832, "close": 2.832, "volume": 103.7, "quote_volume": 293.80494, "trades": 4, "taker_buy_volume": 42.18, "taker_buy_quote": 119.5803}, {"ts": 1771872780000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 50.44, "quote_volume": 142.73106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 2.829, "high": 2.831, "low": 2.829, "close": 2.831, "volume": 35.24, "quote_volume": 99.73792, "trades": 5, "taker_buy_volume": 21.98, "taker_buy_quote": 62.22538}, {"ts": 1771872900000, "open": 2.829, "high": 2.838, "low": 2.827, "close": 2.838, "volume": 363.91, "quote_volume": 1030.15189, "trades": 25, "taker_buy_volume": 237.97, "taker_buy_quote": 673.88177}, {"ts": 1771872960000, "open": 2.837, "high": 2.84, "low": 2.837, "close": 2.84, "volume": 547.92, "quote_volume": 1555.11044, "trades": 11, "taker_buy_volume": 547.92, "taker_buy_quote": 1555.11044}, {"ts": 1771873020000, "open": 2.834, "high": 2.835, "low": 2.831, "close": 2.831, "volume": 149.73, "quote_volume": 424.17372, "trades": 18, "taker_buy_volume": 48.03, "taker_buy_quote": 136.12169}, {"ts": 1771873080000, "open": 2.835, "high": 2.835, "low": 2.83, "close": 2.83, "volume": 50.66, "quote_volume": 143.56088, "trades": 9, "taker_buy_volume": 36.76, "taker_buy_quote": 104.2146}, {"ts": 1771873140000, "open": 2.837, "high": 2.844, "low": 2.837, "close": 2.837, "volume": 645.16, "quote_volume": 1831.40539, "trades": 31, "taker_buy_volume": 618.37, "taker_buy_quote": 1755.38841}, {"ts": 1771873200000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 3.29, "quote_volume": 9.33373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873320000, "open": 2.837, "high": 2.837, "low": 2.834, "close": 2.834, "volume": 93.84, "quote_volume": 266.03382, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "open": 2.838, "high": 2.845, "low": 2.837, "close": 2.837, "volume": 637.61, "quote_volume": 1811.17143, "trades": 22, "taker_buy_volume": 380.26, "taker_buy_quote": 1080.69974}, {"ts": 1771873440000, "open": 2.831, "high": 2.831, "low": 2.829, "close": 2.829, "volume": 118.56, "quote_volume": 335.60106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873500000, "open": 2.831, "high": 2.837, "low": 2.827, "close": 2.827, "volume": 1508.5, "quote_volume": 4271.13683, "trades": 27, "taker_buy_volume": 818.24, "taker_buy_quote": 2318.43622}, {"ts": 1771873560000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873620000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 46.33, "quote_volume": 131.06757, "trades": 1, "taker_buy_volume": 46.33, "taker_buy_quote": 131.06757}, {"ts": 1771873680000, "open": 2.831, "high": 2.831, "low": 2.819, "close": 2.819, "volume": 510.7, "quote_volume": 1441.00056, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 2.817, "high": 2.817, "low": 2.814, "close": 2.814, "volume": 116.43, "quote_volume": 327.97776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 2.818, "high": 2.819, "low": 2.817, "close": 2.817, "volume": 357.66, "quote_volume": 1007.99162, "trades": 4, "taker_buy_volume": 279.96, "taker_buy_quote": 789.03619}, {"ts": 1771873860000, "open": 2.817, "high": 2.822, "low": 2.817, "close": 2.822, "volume": 166.74, "quote_volume": 469.96042, "trades": 4, "taker_buy_volume": 82.84, "taker_buy_quote": 233.61412}, {"ts": 1771873920000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 720.53, "quote_volume": 2033.47406, "trades": 7, "taker_buy_volume": 640.7, "taker_buy_quote": 1808.1938}, {"ts": 1771873980000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 37.6, "quote_volume": 106.1072, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 106.1072}, {"ts": 1771874040000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 14.19, "quote_volume": 40.0087, "trades": 2, "taker_buy_volume": 7.09, "taker_buy_quote": 19.9938}, {"ts": 1771874100000, "open": 2.82, "high": 2.821, "low": 2.818, "close": 2.821, "volume": 166.24, "quote_volume": 468.82337, "trades": 6, "taker_buy_volume": 160.92, "taker_buy_quote": 453.83161}, {"ts": 1771874160000, "open": 2.823, "high": 2.827, "low": 2.823, "close": 2.827, "volume": 414.1, "quote_volume": 1169.38567, "trades": 7, "taker_buy_volume": 414.1, "taker_buy_quote": 1169.38567}, {"ts": 1771874220000, "open": 2.828, "high": 2.83, "low": 2.827, "close": 2.827, "volume": 104.63, "quote_volume": 296.07518, "trades": 6, "taker_buy_volume": 100.11, "taker_buy_quote": 283.29714}, {"ts": 1771874280000, "open": 2.832, "high": 2.832, "low": 2.829, "close": 2.829, "volume": 61.21, "quote_volume": 173.19735, "trades": 4, "taker_buy_volume": 11.42, "taker_buy_quote": 32.34144}, {"ts": 1771874340000, "open": 2.832, "high": 2.832, "low": 2.829, "close": 2.829, "volume": 76.76, "quote_volume": 217.20978, "trades": 11, "taker_buy_volume": 18.58, "taker_buy_quote": 52.61856}, {"ts": 1771874400000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 53.34, "quote_volume": 151.11222, "trades": 3, "taker_buy_volume": 53.34, "taker_buy_quote": 151.11222}, {"ts": 1771874460000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 2.32, "quote_volume": 6.57952, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 6.57952}, {"ts": 1771874520000, "open": 2.839, "high": 2.839, "low": 2.835, "close": 2.835, "volume": 161.41, "quote_volume": 458.15299, "trades": 3, "taker_buy_volume": 138.91, "taker_buy_quote": 394.36549}, {"ts": 1771874580000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 1.79, "quote_volume": 5.08539, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 5.08539}, {"ts": 1771874640000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 3.68, "quote_volume": 10.45856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 2.839, "high": 2.844, "low": 2.839, "close": 2.844, "volume": 209.95, "quote_volume": 596.77442, "trades": 7, "taker_buy_volume": 117.26, "taker_buy_quote": 333.47715}, {"ts": 1771874760000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 12.74, "quote_volume": 36.19434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 35.02, "quote_volume": 99.56186, "trades": 1, "taker_buy_volume": 35.02, "taker_buy_quote": 99.56186}, {"ts": 1771874880000, "open": 2.842, "high": 2.843, "low": 2.84, "close": 2.84, "volume": 409.62, "quote_volume": 1164.23386, "trades": 21, "taker_buy_volume": 352.39, "taker_buy_quote": 1001.67797}, {"ts": 1771874940000, "open": 2.84, "high": 2.84, "low": 2.836, "close": 2.838, "volume": 219.73, "quote_volume": 623.57867, "trades": 16, "taker_buy_volume": 23.25, "taker_buy_quote": 65.9835}, {"ts": 1771875000000, "open": 2.83, "high": 2.835, "low": 2.83, "close": 2.835, "volume": 165.4, "quote_volume": 468.50998, "trades": 7, "taker_buy_volume": 78.72, "taker_buy_quote": 223.1226}, {"ts": 1771875060000, "open": 2.838, "high": 2.843, "low": 2.838, "close": 2.839, "volume": 276.63, "quote_volume": 785.53767, "trades": 20, "taker_buy_volume": 190.38, "taker_buy_quote": 540.58944}, {"ts": 1771875120000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 72.76, "quote_volume": 206.6384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875180000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 21.85, "quote_volume": 62.054, "trades": 2, "taker_buy_volume": 21.85, "taker_buy_quote": 62.054}, {"ts": 1771875300000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 192.47, "quote_volume": 546.12953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 93.38, "quote_volume": 264.67522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875420000, "open": 2.834, "high": 2.841, "low": 2.834, "close": 2.837, "volume": 401.11, "quote_volume": 1138.88779, "trades": 6, "taker_buy_volume": 238.92, "taker_buy_quote": 678.54216}, {"ts": 1771875480000, "open": 2.837, "high": 2.837, "low": 2.835, "close": 2.835, "volume": 405.3, "quote_volume": 1149.20232, "trades": 7, "taker_buy_volume": 280.59, "taker_buy_quote": 795.47265}, {"ts": 1771875540000, "open": 2.833, "high": 2.834, "low": 2.825, "close": 2.826, "volume": 1705.77, "quote_volume": 4827.07557, "trades": 35, "taker_buy_volume": 312.75, "taker_buy_quote": 883.83549}, {"ts": 1771875600000, "open": 2.835, "high": 2.835, "low": 2.831, "close": 2.832, "volume": 132.07, "quote_volume": 373.99026, "trades": 6, "taker_buy_volume": 4.56, "taker_buy_quote": 12.9258}, {"ts": 1771875660000, "open": 2.831, "high": 2.832, "low": 2.826, "close": 2.826, "volume": 1242.5, "quote_volume": 3516.49697, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875720000, "open": 2.826, "high": 2.829, "low": 2.824, "close": 2.827, "volume": 220.62, "quote_volume": 623.40246, "trades": 11, "taker_buy_volume": 63.06, "taker_buy_quote": 178.28966}, {"ts": 1771875780000, "open": 2.825, "high": 2.828, "low": 2.825, "close": 2.825, "volume": 243.3, "quote_volume": 687.58082, "trades": 13, "taker_buy_volume": 107.83, "taker_buy_quote": 304.87807}, {"ts": 1771875840000, "open": 2.824, "high": 2.827, "low": 2.824, "close": 2.827, "volume": 198.27, "quote_volume": 560.07322, "trades": 7, "taker_buy_volume": 42.39, "taker_buy_quote": 119.78007}, {"ts": 1771875900000, "open": 2.828, "high": 2.83, "low": 2.827, "close": 2.827, "volume": 568.62, "quote_volume": 1608.36552, "trades": 43, "taker_buy_volume": 334.26, "taker_buy_quote": 945.78855}, {"ts": 1771875960000, "open": 2.829, "high": 2.831, "low": 2.828, "close": 2.831, "volume": 259.78, "quote_volume": 735.02742, "trades": 22, "taker_buy_volume": 123.87, "taker_buy_quote": 350.60658}, {"ts": 1771876020000, "open": 2.831, "high": 2.833, "low": 2.83, "close": 2.83, "volume": 194.99, "quote_volume": 552.11505, "trades": 9, "taker_buy_volume": 63.2, "taker_buy_quote": 178.9192}, {"ts": 1771876080000, "open": 2.828, "high": 2.828, "low": 2.824, "close": 2.824, "volume": 172.71, "quote_volume": 488.17279, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 2.824, "high": 2.842, "low": 2.815, "close": 2.827, "volume": 6622.19, "quote_volume": 18724.67105, "trades": 172, "taker_buy_volume": 3693.59, "taker_buy_quote": 10437.38124}, {"ts": 1771876200000, "open": 2.826, "high": 2.83, "low": 2.826, "close": 2.83, "volume": 204.1, "quote_volume": 576.99441, "trades": 11, "taker_buy_volume": 47.29, "taker_buy_quote": 133.76893}, {"ts": 1771876260000, "open": 2.83, "high": 2.834, "low": 2.83, "close": 2.833, "volume": 233.14, "quote_volume": 660.12544, "trades": 12, "taker_buy_volume": 87.1, "taker_buy_quote": 246.6672}, {"ts": 1771876320000, "open": 2.833, "high": 2.834, "low": 2.828, "close": 2.831, "volume": 1432.53, "quote_volume": 4054.87832, "trades": 61, "taker_buy_volume": 355.67, "taker_buy_quote": 1006.12912}, {"ts": 1771876380000, "open": 2.832, "high": 2.833, "low": 2.831, "close": 2.831, "volume": 555.2, "quote_volume": 1572.21791, "trades": 4, "taker_buy_volume": 280.69, "taker_buy_quote": 794.91408}, {"ts": 1771876440000, "open": 2.83, "high": 2.83, "low": 2.825, "close": 2.829, "volume": 381.41, "quote_volume": 1078.07412, "trades": 28, "taker_buy_volume": 74.37, "taker_buy_quote": 210.17189}, {"ts": 1771876500000, "open": 2.829, "high": 2.831, "low": 2.827, "close": 2.829, "volume": 199.51, "quote_volume": 564.18869, "trades": 8, "taker_buy_volume": 32.42, "taker_buy_quote": 91.7449}, {"ts": 1771876560000, "open": 2.829, "high": 2.832, "low": 2.829, "close": 2.832, "volume": 240.18, "quote_volume": 679.903, "trades": 5, "taker_buy_volume": 145.84, "taker_buy_quote": 412.73212}, {"ts": 1771876620000, "open": 2.831, "high": 2.844, "low": 2.831, "close": 2.844, "volume": 390.75, "quote_volume": 1109.37881, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 830.27262}, {"ts": 1771876680000, "open": 2.844, "high": 2.844, "low": 2.84, "close": 2.844, "volume": 370.15, "quote_volume": 1052.17238, "trades": 7, "taker_buy_volume": 224.95, "taker_buy_quote": 639.58658}, {"ts": 1771876740000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 106.47, "quote_volume": 302.90715, "trades": 1, "taker_buy_volume": 106.47, "taker_buy_quote": 302.90715}, {"ts": 1771876800000, "open": 2.84, "high": 2.843, "low": 2.839, "close": 2.843, "volume": 94.81, "quote_volume": 269.33461, "trades": 6, "taker_buy_volume": 19.68, "taker_buy_quote": 55.89968}, {"ts": 1771876860000, "open": 2.843, "high": 2.846, "low": 2.843, "close": 2.846, "volume": 153.44, "quote_volume": 436.57654, "trades": 2, "taker_buy_volume": 153.44, "taker_buy_quote": 436.57654}, {"ts": 1771876920000, "open": 2.847, "high": 2.854, "low": 2.847, "close": 2.85, "volume": 976.47, "quote_volume": 2782.60371, "trades": 23, "taker_buy_volume": 783.67, "taker_buy_quote": 2233.03195}, {"ts": 1771876980000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 67.49, "quote_volume": 192.3465, "trades": 3, "taker_buy_volume": 3.54, "taker_buy_quote": 10.089}, {"ts": 1771877040000, "open": 2.851, "high": 2.855, "low": 2.851, "close": 2.851, "volume": 482.55, "quote_volume": 1376.40661, "trades": 14, "taker_buy_volume": 468.53, "taker_buy_quote": 1336.43559}, {"ts": 1771877100000, "open": 2.854, "high": 2.856, "low": 2.843, "close": 2.846, "volume": 301.67, "quote_volume": 859.39874, "trades": 28, "taker_buy_volume": 5.77, "taker_buy_quote": 16.43912}, {"ts": 1771877160000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 834.11, "quote_volume": 2369.9451, "trades": 12, "taker_buy_volume": 123.79, "taker_buy_quote": 351.68739}, {"ts": 1771877220000, "open": 2.843, "high": 2.844, "low": 2.841, "close": 2.844, "volume": 436.06, "quote_volume": 1239.58219, "trades": 15, "taker_buy_volume": 436.06, "taker_buy_quote": 1239.58219}, {"ts": 1771877280000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 262.16, "quote_volume": 746.10736, "trades": 12, "taker_buy_volume": 262.16, "taker_buy_quote": 746.10736}, {"ts": 1771877340000, "open": 2.851, "high": 2.851, "low": 2.838, "close": 2.842, "volume": 604.1, "quote_volume": 1718.36641, "trades": 43, "taker_buy_volume": 189.21, "taker_buy_quote": 538.7092}, {"ts": 1771877400000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 2.843, "high": 2.861, "low": 2.843, "close": 2.859, "volume": 1552.45, "quote_volume": 4434.44575, "trades": 43, "taker_buy_volume": 869.81, "taker_buy_quote": 2482.91354}, {"ts": 1771877520000, "open": 2.86, "high": 2.87, "low": 2.856, "close": 2.863, "volume": 2022.16, "quote_volume": 5785.5561, "trades": 40, "taker_buy_volume": 574.11, "taker_buy_quote": 1643.02203}, {"ts": 1771877580000, "open": 2.864, "high": 2.868, "low": 2.855, "close": 2.855, "volume": 1217.08, "quote_volume": 3482.05488, "trades": 16, "taker_buy_volume": 193.49, "taker_buy_quote": 554.34252}, {"ts": 1771877640000, "open": 2.859, "high": 2.86, "low": 2.856, "close": 2.86, "volume": 31.62, "quote_volume": 90.32656, "trades": 5, "taker_buy_volume": 6.02, "taker_buy_quote": 17.21296}, {"ts": 1771877700000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 47.57, "quote_volume": 135.62207, "trades": 2, "taker_buy_volume": 47.57, "taker_buy_quote": 135.62207}, {"ts": 1771877760000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 57.56, "quote_volume": 163.93088, "trades": 4, "taker_buy_volume": 22.45, "taker_buy_quote": 63.9376}, {"ts": 1771877820000, "open": 2.85, "high": 2.853, "low": 2.848, "close": 2.853, "volume": 335.92, "quote_volume": 956.98183, "trades": 6, "taker_buy_volume": 335.92, "taker_buy_quote": 956.98183}, {"ts": 1771877880000, "open": 2.863, "high": 2.863, "low": 2.862, "close": 2.863, "volume": 218.59, "quote_volume": 625.6178, "trades": 8, "taker_buy_volume": 218.59, "taker_buy_quote": 625.6178}, {"ts": 1771877940000, "open": 2.862, "high": 2.862, "low": 2.86, "close": 2.86, "volume": 229.04, "quote_volume": 655.31478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 2.856, "high": 2.858, "low": 2.856, "close": 2.858, "volume": 167.14, "quote_volume": 477.4088, "trades": 4, "taker_buy_volume": 28.48, "taker_buy_quote": 81.39584}, {"ts": 1771878060000, "open": 2.858, "high": 2.858, "low": 2.858, "close": 2.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 2.856, "high": 2.858, "low": 2.855, "close": 2.858, "volume": 490.92, "quote_volume": 1402.12991, "trades": 13, "taker_buy_volume": 490.92, "taker_buy_quote": 1402.12991}, {"ts": 1771878180000, "open": 2.858, "high": 2.858, "low": 2.858, "close": 2.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878240000, "open": 2.858, "high": 2.858, "low": 2.858, "close": 2.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878300000, "open": 2.864, "high": 2.864, "low": 2.864, "close": 2.864, "volume": 36.34, "quote_volume": 104.07776, "trades": 2, "taker_buy_volume": 36.34, "taker_buy_quote": 104.07776}, {"ts": 1771878360000, "open": 2.863, "high": 2.865, "low": 2.863, "close": 2.865, "volume": 188.6, "quote_volume": 540.23392, "trades": 4, "taker_buy_volume": 188.6, "taker_buy_quote": 540.23392}, {"ts": 1771878420000, "open": 2.864, "high": 2.864, "low": 2.844, "close": 2.846, "volume": 1946.39, "quote_volume": 5552.57628, "trades": 49, "taker_buy_volume": 283.36, "taker_buy_quote": 806.89076}, {"ts": 1771878480000, "open": 2.847, "high": 2.849, "low": 2.845, "close": 2.846, "volume": 234.93, "quote_volume": 668.74628, "trades": 8, "taker_buy_volume": 194.03, "taker_buy_quote": 552.38578}, {"ts": 1771878540000, "open": 2.849, "high": 2.849, "low": 2.848, "close": 2.848, "volume": 694.98, "quote_volume": 1979.70003, "trades": 8, "taker_buy_volume": 231.58, "taker_buy_quote": 659.77142}, {"ts": 1771878600000, "open": 2.852, "high": 2.855, "low": 2.852, "close": 2.855, "volume": 354.35, "quote_volume": 1011.2221, "trades": 4, "taker_buy_volume": 354.35, "taker_buy_quote": 1011.2221}, {"ts": 1771878660000, "open": 2.854, "high": 2.856, "low": 2.854, "close": 2.856, "volume": 144.49, "quote_volume": 412.49972, "trades": 6, "taker_buy_volume": 122.96, "taker_buy_quote": 351.01004}, {"ts": 1771878720000, "open": 2.858, "high": 2.867, "low": 2.858, "close": 2.863, "volume": 344.83, "quote_volume": 985.96462, "trades": 12, "taker_buy_volume": 243.45, "taker_buy_quote": 696.04896}, {"ts": 1771878780000, "open": 2.866, "high": 2.87, "low": 2.861, "close": 2.861, "volume": 791.67, "quote_volume": 2268.07273, "trades": 18, "taker_buy_volume": 315.39, "taker_buy_quote": 904.64373}, {"ts": 1771878840000, "open": 2.864, "high": 2.865, "low": 2.864, "close": 2.865, "volume": 253.57, "quote_volume": 726.41048, "trades": 3, "taker_buy_volume": 253.57, "taker_buy_quote": 726.41048}, {"ts": 1771878900000, "open": 2.868, "high": 2.87, "low": 2.864, "close": 2.864, "volume": 52.42, "quote_volume": 150.26954, "trades": 5, "taker_buy_volume": 24.21, "taker_buy_quote": 69.4761}, {"ts": 1771878960000, "open": 2.871, "high": 2.877, "low": 2.871, "close": 2.876, "volume": 411.41, "quote_volume": 1181.91621, "trades": 13, "taker_buy_volume": 218.8, "taker_buy_quote": 628.77016}, {"ts": 1771879020000, "open": 2.873, "high": 2.874, "low": 2.863, "close": 2.874, "volume": 1443.48, "quote_volume": 4140.72817, "trades": 17, "taker_buy_volume": 235.32, "taker_buy_quote": 675.24385}, {"ts": 1771879080000, "open": 2.87, "high": 2.874, "low": 2.87, "close": 2.874, "volume": 219.15, "quote_volume": 629.57051, "trades": 8, "taker_buy_volume": 204.72, "taker_buy_quote": 588.15641}, {"ts": 1771879140000, "open": 2.877, "high": 2.882, "low": 2.877, "close": 2.879, "volume": 199.37, "quote_volume": 574.30306, "trades": 9, "taker_buy_volume": 194.48, "taker_buy_quote": 560.22475}, {"ts": 1771879200000, "open": 2.88, "high": 2.884, "low": 2.876, "close": 2.883, "volume": 792.27, "quote_volume": 2282.62929, "trades": 15, "taker_buy_volume": 753.62, "taker_buy_quote": 2171.40796}, {"ts": 1771879260000, "open": 2.881, "high": 2.881, "low": 2.874, "close": 2.877, "volume": 407.45, "quote_volume": 1171.47292, "trades": 8, "taker_buy_volume": 70.31, "taker_buy_quote": 202.41467}, {"ts": 1771879320000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 419.18, "quote_volume": 1205.1425, "trades": 4, "taker_buy_volume": 419.18, "taker_buy_quote": 1205.1425}, {"ts": 1771879380000, "open": 2.88, "high": 2.884, "low": 2.88, "close": 2.884, "volume": 42.27, "quote_volume": 121.83285, "trades": 5, "taker_buy_volume": 42.27, "taker_buy_quote": 121.83285}, {"ts": 1771879440000, "open": 2.882, "high": 2.892, "low": 2.88, "close": 2.891, "volume": 1047.3, "quote_volume": 3019.85468, "trades": 23, "taker_buy_volume": 708.88, "taker_buy_quote": 2043.40758}, {"ts": 1771879500000, "open": 2.886, "high": 2.89, "low": 2.881, "close": 2.89, "volume": 1231.83, "quote_volume": 3551.62051, "trades": 25, "taker_buy_volume": 271.98, "taker_buy_quote": 785.31526}, {"ts": 1771879560000, "open": 2.887, "high": 2.895, "low": 2.887, "close": 2.887, "volume": 755.56, "quote_volume": 2184.3059, "trades": 65, "taker_buy_volume": 625.37, "taker_buy_quote": 1808.20139}, {"ts": 1771879620000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 181.22, "quote_volume": 523.65372, "trades": 4, "taker_buy_volume": 141.18, "taker_buy_quote": 408.0102}, {"ts": 1771879680000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 233.88, "quote_volume": 675.44544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 2.888, "high": 2.895, "low": 2.888, "close": 2.892, "volume": 191.9, "quote_volume": 554.2501, "trades": 6, "taker_buy_volume": 126.21, "taker_buy_quote": 364.52178}, {"ts": 1771879800000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879860000, "open": 2.892, "high": 2.895, "low": 2.888, "close": 2.895, "volume": 326.73, "quote_volume": 944.67401, "trades": 11, "taker_buy_volume": 145.85, "taker_buy_quote": 422.14846}, {"ts": 1771879920000, "open": 2.893, "high": 2.897, "low": 2.888, "close": 2.888, "volume": 790.18, "quote_volume": 2284.39529, "trades": 12, "taker_buy_volume": 23.8, "taker_buy_quote": 68.79908}, {"ts": 1771879980000, "open": 2.887, "high": 2.887, "low": 2.885, "close": 2.885, "volume": 551.07, "quote_volume": 1590.52971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 2.885, "high": 2.889, "low": 2.88, "close": 2.889, "volume": 890.19, "quote_volume": 2568.43534, "trades": 21, "taker_buy_volume": 359.82, "taker_buy_quote": 1038.47859}, {"ts": 1771880100000, "open": 2.89, "high": 2.89, "low": 2.884, "close": 2.887, "volume": 212.97, "quote_volume": 614.9729, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 577.5142}, {"ts": 1771880160000, "open": 2.885, "high": 2.887, "low": 2.879, "close": 2.879, "volume": 1170.93, "quote_volume": 3375.50977, "trades": 23, "taker_buy_volume": 326.92, "taker_buy_quote": 942.87382}, {"ts": 1771880220000, "open": 2.884, "high": 2.889, "low": 2.882, "close": 2.889, "volume": 805.49, "quote_volume": 2324.87346, "trades": 22, "taker_buy_volume": 612.55, "taker_buy_quote": 1768.09538}, {"ts": 1771880280000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 8.32, "quote_volume": 24.03475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 2.893, "high": 2.899, "low": 2.888, "close": 2.888, "volume": 602.9, "quote_volume": 1744.83321, "trades": 15, "taker_buy_volume": 327.79, "taker_buy_quote": 949.51028}, {"ts": 1771880400000, "open": 2.892, "high": 2.9, "low": 2.892, "close": 2.892, "volume": 438.54, "quote_volume": 1270.54539, "trades": 10, "taker_buy_volume": 356.14, "taker_buy_quote": 1032.08821}, {"ts": 1771880460000, "open": 2.893, "high": 2.9, "low": 2.893, "close": 2.9, "volume": 87.47, "quote_volume": 253.50011, "trades": 3, "taker_buy_volume": 87.47, "taker_buy_quote": 253.50011}, {"ts": 1771880520000, "open": 2.902, "high": 2.907, "low": 2.9, "close": 2.9, "volume": 1240.55, "quote_volume": 3602.61964, "trades": 35, "taker_buy_volume": 774.52, "taker_buy_quote": 2249.89034}, {"ts": 1771880580000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 184.72, "quote_volume": 536.59899, "trades": 4, "taker_buy_volume": 172.11, "taker_buy_quote": 499.97955}, {"ts": 1771880640000, "open": 2.907, "high": 2.908, "low": 2.904, "close": 2.907, "volume": 133.81, "quote_volume": 388.81833, "trades": 5, "taker_buy_volume": 76.89, "taker_buy_quote": 223.52265}, {"ts": 1771880700000, "open": 2.906, "high": 2.926, "low": 2.906, "close": 2.926, "volume": 5965.24, "quote_volume": 17394.82902, "trades": 92, "taker_buy_volume": 4731.49, "taker_buy_quote": 13788.79135}, {"ts": 1771880760000, "open": 2.926, "high": 2.926, "low": 2.92, "close": 2.925, "volume": 382.39, "quote_volume": 1117.19119, "trades": 13, "taker_buy_volume": 2.51, "taker_buy_quote": 7.34175}, {"ts": 1771880820000, "open": 2.923, "high": 2.926, "low": 2.921, "close": 2.925, "volume": 690.89, "quote_volume": 2020.18647, "trades": 32, "taker_buy_volume": 570.9, "taker_buy_quote": 1669.43147}, {"ts": 1771880880000, "open": 2.924, "high": 2.933, "low": 2.92, "close": 2.92, "volume": 3469.6, "quote_volume": 10147.03204, "trades": 45, "taker_buy_volume": 1424.57, "taker_buy_quote": 4171.16083}, {"ts": 1771880940000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.925, "volume": 388.21, "quote_volume": 1135.36781, "trades": 10, "taker_buy_volume": 388.21, "taker_buy_quote": 1135.36781}, {"ts": 1771881000000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.925, "volume": 650.98, "quote_volume": 1904.20546, "trades": 13, "taker_buy_volume": 464.51, "taker_buy_quote": 1358.79419}, {"ts": 1771881060000, "open": 2.928, "high": 2.941, "low": 2.926, "close": 2.934, "volume": 692.64, "quote_volume": 2034.346, "trades": 28, "taker_buy_volume": 424.77, "taker_buy_quote": 1247.99793}, {"ts": 1771881120000, "open": 2.935, "high": 2.939, "low": 2.933, "close": 2.935, "volume": 157.83, "quote_volume": 463.40438, "trades": 9, "taker_buy_volume": 56.31, "taker_buy_quote": 165.44671}, {"ts": 1771881180000, "open": 2.939, "high": 2.946, "low": 2.936, "close": 2.944, "volume": 252.61, "quote_volume": 742.6587, "trades": 11, "taker_buy_volume": 155.54, "taker_buy_quote": 457.26214}, {"ts": 1771881240000, "open": 2.943, "high": 2.943, "low": 2.937, "close": 2.937, "volume": 200.72, "quote_volume": 590.10689, "trades": 6, "taker_buy_volume": 95.06, "taker_buy_quote": 279.70942}, {"ts": 1771881300000, "open": 2.945, "high": 2.945, "low": 2.94, "close": 2.945, "volume": 974.16, "quote_volume": 2864.31711, "trades": 17, "taker_buy_volume": 32.29, "taker_buy_quote": 95.02541}, {"ts": 1771881360000, "open": 2.942, "high": 2.946, "low": 2.942, "close": 2.946, "volume": 634.05, "quote_volume": 1866.24872, "trades": 12, "taker_buy_volume": 339.99, "taker_buy_quote": 1000.91036}, {"ts": 1771881420000, "open": 2.946, "high": 2.95, "low": 2.942, "close": 2.947, "volume": 627.55, "quote_volume": 1849.46062, "trades": 21, "taker_buy_volume": 445.69, "taker_buy_quote": 1314.05035}, {"ts": 1771881480000, "open": 2.945, "high": 2.945, "low": 2.938, "close": 2.942, "volume": 377.12, "quote_volume": 1109.44508, "trades": 26, "taker_buy_volume": 209.45, "taker_buy_quote": 616.11053}, {"ts": 1771881540000, "open": 2.937, "high": 2.937, "low": 2.929, "close": 2.937, "volume": 504.02, "quote_volume": 1477.94092, "trades": 20, "taker_buy_volume": 134.67, "taker_buy_quote": 395.12678}, {"ts": 1771881600000, "open": 2.933, "high": 2.942, "low": 2.933, "close": 2.942, "volume": 750.27, "quote_volume": 2203.74178, "trades": 20, "taker_buy_volume": 673.88, "taker_buy_quote": 1979.30341}, {"ts": 1771881660000, "open": 2.935, "high": 2.935, "low": 2.913, "close": 2.926, "volume": 5269.95, "quote_volume": 15427.55407, "trades": 85, "taker_buy_volume": 1436.4, "taker_buy_quote": 4199.90166}, {"ts": 1771881720000, "open": 2.927, "high": 2.933, "low": 2.926, "close": 2.926, "volume": 167.7, "quote_volume": 491.01266, "trades": 11, "taker_buy_volume": 2.04, "taker_buy_quote": 5.98332}, {"ts": 1771881780000, "open": 2.926, "high": 2.929, "low": 2.919, "close": 2.925, "volume": 1210.92, "quote_volume": 3544.28252, "trades": 35, "taker_buy_volume": 928.34, "taker_buy_quote": 2717.30098}, {"ts": 1771881840000, "open": 2.923, "high": 2.925, "low": 2.923, "close": 2.925, "volume": 34.95, "quote_volume": 102.19693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "open": 2.923, "high": 2.923, "low": 2.918, "close": 2.921, "volume": 223.36, "quote_volume": 652.36828, "trades": 6, "taker_buy_volume": 165.11, "taker_buy_quote": 482.11709}, {"ts": 1771881960000, "open": 2.92, "high": 2.928, "low": 2.92, "close": 2.928, "volume": 296.78, "quote_volume": 867.57046, "trades": 6, "taker_buy_volume": 269.33, "taker_buy_quote": 787.41646}, {"ts": 1771882020000, "open": 2.934, "high": 2.939, "low": 2.932, "close": 2.934, "volume": 857.61, "quote_volume": 2518.10332, "trades": 30, "taker_buy_volume": 255.64, "taker_buy_quote": 751.27567}, {"ts": 1771882080000, "open": 2.94, "high": 2.945, "low": 2.94, "close": 2.944, "volume": 386.14, "quote_volume": 1136.84103, "trades": 7, "taker_buy_volume": 366.89, "taker_buy_quote": 1080.20239}, {"ts": 1771882140000, "open": 2.944, "high": 2.944, "low": 2.94, "close": 2.94, "volume": 457.64, "quote_volume": 1345.74778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 2.941, "high": 2.95, "low": 2.94, "close": 2.94, "volume": 2064.24, "quote_volume": 6073.97935, "trades": 41, "taker_buy_volume": 603.23, "taker_buy_quote": 1777.2561}, {"ts": 1771882260000, "open": 2.94, "high": 2.954, "low": 2.94, "close": 2.947, "volume": 3220.81, "quote_volume": 9483.76297, "trades": 81, "taker_buy_volume": 1566.23, "taker_buy_quote": 4615.42978}, {"ts": 1771882320000, "open": 2.948, "high": 2.948, "low": 2.941, "close": 2.941, "volume": 813.63, "quote_volume": 2392.96963, "trades": 10, "taker_buy_volume": 621.08, "taker_buy_quote": 1826.62617}, {"ts": 1771882380000, "open": 2.943, "high": 2.953, "low": 2.943, "close": 2.953, "volume": 409.17, "quote_volume": 1206.95462, "trades": 13, "taker_buy_volume": 392.5, "taker_buy_quote": 1157.81146}, {"ts": 1771882440000, "open": 2.953, "high": 2.975, "low": 2.952, "close": 2.969, "volume": 7944.7, "quote_volume": 23552.99819, "trades": 218, "taker_buy_volume": 4925.81, "taker_buy_quote": 14608.89758}, {"ts": 1771882500000, "open": 2.968, "high": 2.968, "low": 2.951, "close": 2.952, "volume": 631.41, "quote_volume": 1869.78984, "trades": 44, "taker_buy_volume": 189.9, "taker_buy_quote": 561.98184}, {"ts": 1771882560000, "open": 2.959, "high": 2.959, "low": 2.951, "close": 2.953, "volume": 484.7, "quote_volume": 1431.50205, "trades": 13, "taker_buy_volume": 154.1, "taker_buy_quote": 455.51497}, {"ts": 1771882620000, "open": 2.953, "high": 2.959, "low": 2.953, "close": 2.954, "volume": 311.47, "quote_volume": 920.57249, "trades": 11, "taker_buy_volume": 309.01, "taker_buy_quote": 913.30565}, {"ts": 1771882680000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 21.73, "quote_volume": 64.27734, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 64.27734}, {"ts": 1771882740000, "open": 2.959, "high": 2.959, "low": 2.949, "close": 2.95, "volume": 1258.61, "quote_volume": 3715.30507, "trades": 18, "taker_buy_volume": 1079.3, "taker_buy_quote": 3186.10781}, {"ts": 1771882800000, "open": 2.954, "high": 2.955, "low": 2.949, "close": 2.955, "volume": 221.31, "quote_volume": 653.77171, "trades": 10, "taker_buy_volume": 201.19, "taker_buy_quote": 594.37948}, {"ts": 1771882860000, "open": 2.952, "high": 2.955, "low": 2.94, "close": 2.949, "volume": 2044.61, "quote_volume": 6026.92645, "trades": 39, "taker_buy_volume": 362.32, "taker_buy_quote": 1068.33732}, {"ts": 1771882920000, "open": 2.947, "high": 2.956, "low": 2.947, "close": 2.956, "volume": 509.44, "quote_volume": 1504.90201, "trades": 15, "taker_buy_volume": 509.44, "taker_buy_quote": 1504.90201}, {"ts": 1771882980000, "open": 2.96, "high": 2.96, "low": 2.943, "close": 2.955, "volume": 2256.24, "quote_volume": 6663.30854, "trades": 41, "taker_buy_volume": 457.99, "taker_buy_quote": 1353.0806}, {"ts": 1771883040000, "open": 2.956, "high": 2.967, "low": 2.94, "close": 2.95, "volume": 2507.07, "quote_volume": 7406.38648, "trades": 71, "taker_buy_volume": 1178.11, "taker_buy_quote": 3487.99372}, {"ts": 1771883100000, "open": 2.953, "high": 2.953, "low": 2.953, "close": 2.953, "volume": 9.08, "quote_volume": 26.81324, "trades": 2, "taker_buy_volume": 2.3, "taker_buy_quote": 6.7919}, {"ts": 1771883160000, "open": 2.953, "high": 2.955, "low": 2.953, "close": 2.953, "volume": 118.65, "quote_volume": 350.43059, "trades": 4, "taker_buy_volume": 118.65, "taker_buy_quote": 350.43059}, {"ts": 1771883220000, "open": 2.946, "high": 2.951, "low": 2.93, "close": 2.937, "volume": 2281.36, "quote_volume": 6702.25555, "trades": 48, "taker_buy_volume": 531.56, "taker_buy_quote": 1561.45818}, {"ts": 1771883280000, "open": 2.935, "high": 2.938, "low": 2.933, "close": 2.938, "volume": 721.3, "quote_volume": 2116.04922, "trades": 10, "taker_buy_volume": 354.39, "taker_buy_quote": 1039.68282}, {"ts": 1771883340000, "open": 2.934, "high": 2.936, "low": 2.93, "close": 2.934, "volume": 307.12, "quote_volume": 900.30264, "trades": 9, "taker_buy_volume": 97.43, "taker_buy_quote": 285.86562}, {"ts": 1771883400000, "open": 2.938, "high": 2.94, "low": 2.938, "close": 2.94, "volume": 92.25, "quote_volume": 271.0751, "trades": 4, "taker_buy_volume": 92.25, "taker_buy_quote": 271.0751}, {"ts": 1771883460000, "open": 2.934, "high": 2.936, "low": 2.926, "close": 2.931, "volume": 1698.62, "quote_volume": 4977.99351, "trades": 36, "taker_buy_volume": 317.6, "taker_buy_quote": 931.45606}, {"ts": 1771883520000, "open": 2.929, "high": 2.94, "low": 2.929, "close": 2.93, "volume": 115.15, "quote_volume": 337.85434, "trades": 5, "taker_buy_volume": 84.42, "taker_buy_quote": 247.82221}, {"ts": 1771883580000, "open": 2.925, "high": 2.925, "low": 2.92, "close": 2.925, "volume": 295.38, "quote_volume": 863.70558, "trades": 20, "taker_buy_volume": 90.05, "taker_buy_quote": 263.39625}, {"ts": 1771883640000, "open": 2.92, "high": 2.925, "low": 2.92, "close": 2.925, "volume": 102.71, "quote_volume": 300.33905, "trades": 3, "taker_buy_volume": 85.17, "taker_buy_quote": 249.12225}, {"ts": 1771883700000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 55.23, "quote_volume": 161.54495, "trades": 3, "taker_buy_volume": 52.43, "taker_buy_quote": 153.35775}, {"ts": 1771883760000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 4.8, "quote_volume": 14.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 2.925, "high": 2.925, "low": 2.92, "close": 2.921, "volume": 266.93, "quote_volume": 779.80153, "trades": 7, "taker_buy_volume": 2.22, "taker_buy_quote": 6.4935}, {"ts": 1771883940000, "open": 2.925, "high": 2.932, "low": 2.924, "close": 2.932, "volume": 325.26, "quote_volume": 952.49968, "trades": 6, "taker_buy_volume": 313.22, "taker_buy_quote": 917.29472}, {"ts": 1771884000000, "open": 2.927, "high": 2.932, "low": 2.927, "close": 2.927, "volume": 83.23, "quote_volume": 243.97892, "trades": 5, "taker_buy_volume": 73.29, "taker_buy_quote": 214.88454}, {"ts": 1771884060000, "open": 2.931, "high": 2.931, "low": 2.922, "close": 2.922, "volume": 221.62, "quote_volume": 648.01222, "trades": 8, "taker_buy_volume": 2.04, "taker_buy_quote": 5.97924}, {"ts": 1771884120000, "open": 2.92, "high": 2.92, "low": 2.896, "close": 2.905, "volume": 4334.94, "quote_volume": 12596.40407, "trades": 163, "taker_buy_volume": 1755.91, "taker_buy_quote": 5099.00468}, {"ts": 1771884180000, "open": 2.902, "high": 2.907, "low": 2.899, "close": 2.907, "volume": 739.14, "quote_volume": 2146.88328, "trades": 20, "taker_buy_volume": 670.41, "taker_buy_quote": 1947.43561}, {"ts": 1771884240000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 2.64, "quote_volume": 7.69296, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 7.69296}, {"ts": 1771884300000, "open": 2.914, "high": 2.914, "low": 2.905, "close": 2.905, "volume": 353.28, "quote_volume": 1027.55038, "trades": 10, "taker_buy_volume": 81.2, "taker_buy_quote": 236.6168}, {"ts": 1771884360000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 172.1, "quote_volume": 499.98432, "trades": 5, "taker_buy_volume": 172.1, "taker_buy_quote": 499.98432}, {"ts": 1771884420000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 4.77, "quote_volume": 13.82823, "trades": 1, "taker_buy_volume": 4.77, "taker_buy_quote": 13.82823}, {"ts": 1771884480000, "open": 2.9, "high": 2.905, "low": 2.898, "close": 2.905, "volume": 539.64, "quote_volume": 1565.56531, "trades": 14, "taker_buy_volume": 254.1, "taker_buy_quote": 737.71769}, {"ts": 1771884540000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 287.72, "quote_volume": 836.68976, "trades": 15, "taker_buy_volume": 136.11, "taker_buy_quote": 395.80788}, {"ts": 1771884600000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 289.47, "quote_volume": 843.09568, "trades": 4, "taker_buy_volume": 289.47, "taker_buy_quote": 843.09568}, {"ts": 1771884660000, "open": 2.904, "high": 2.908, "low": 2.904, "close": 2.908, "volume": 461.59, "quote_volume": 1340.48492, "trades": 4, "taker_buy_volume": 461.59, "taker_buy_quote": 1340.48492}, {"ts": 1771884720000, "open": 2.909, "high": 2.911, "low": 2.903, "close": 2.903, "volume": 771.31, "quote_volume": 2242.86422, "trades": 12, "taker_buy_volume": 194.89, "taker_buy_quote": 567.142}, {"ts": 1771884780000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884840000, "open": 2.909, "high": 2.914, "low": 2.909, "close": 2.914, "volume": 59.45, "quote_volume": 173.1401, "trades": 3, "taker_buy_volume": 40.01, "taker_buy_quote": 116.58914}, {"ts": 1771884900000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 6.85, "quote_volume": 19.99515, "trades": 1, "taker_buy_volume": 6.85, "taker_buy_quote": 19.99515}, {"ts": 1771884960000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 2.922, "high": 2.926, "low": 2.922, "close": 2.926, "volume": 380.85, "quote_volume": 1113.59506, "trades": 5, "taker_buy_volume": 344.18, "taker_buy_quote": 1006.38232}, {"ts": 1771885080000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 52.86, "quote_volume": 154.98552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 2.925, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 41.13, "quote_volume": 120.27883, "trades": 3, "taker_buy_volume": 41.13, "taker_buy_quote": 120.27883}, {"ts": 1771885200000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 34.08, "quote_volume": 99.27504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885380000, "open": 2.916, "high": 2.916, "low": 2.91, "close": 2.91, "volume": 399.78, "quote_volume": 1163.81241, "trades": 21, "taker_buy_volume": 17.16, "taker_buy_quote": 50.03856}, {"ts": 1771885440000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 2.917, "high": 2.919, "low": 2.917, "close": 2.919, "volume": 26.81, "quote_volume": 78.25325, "trades": 5, "taker_buy_volume": 26.81, "taker_buy_quote": 78.25325}, {"ts": 1771885560000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 10.1, "quote_volume": 29.5122, "trades": 1, "taker_buy_volume": 10.1, "taker_buy_quote": 29.5122}, {"ts": 1771885620000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 102.76, "quote_volume": 300.0592, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 8.71, "quote_volume": 25.41578, "trades": 2, "taker_buy_volume": 8.71, "taker_buy_quote": 25.41578}, {"ts": 1771885740000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 2.924, "high": 2.927, "low": 2.918, "close": 2.922, "volume": 161.28, "quote_volume": 471.40009, "trades": 21, "taker_buy_volume": 82.45, "taker_buy_quote": 241.13071}, {"ts": 1771885860000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.931, "volume": 1015.16, "quote_volume": 2973.62978, "trades": 11, "taker_buy_volume": 864.61, "taker_buy_quote": 2532.46857}, {"ts": 1771885920000, "open": 2.932, "high": 2.955, "low": 2.932, "close": 2.943, "volume": 2815.87, "quote_volume": 8295.99065, "trades": 90, "taker_buy_volume": 1878.63, "taker_buy_quote": 5535.63199}, {"ts": 1771885980000, "open": 2.941, "high": 2.941, "low": 2.93, "close": 2.93, "volume": 1208.0, "quote_volume": 3546.891, "trades": 36, "taker_buy_volume": 193.07, "taker_buy_quote": 567.38425}, {"ts": 1771886040000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 13.23, "quote_volume": 38.79036, "trades": 1, "taker_buy_volume": 13.23, "taker_buy_quote": 38.79036}, {"ts": 1771886100000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 81.98, "quote_volume": 240.93922, "trades": 3, "taker_buy_volume": 81.98, "taker_buy_quote": 240.93922}, {"ts": 1771886160000, "open": 2.936, "high": 2.936, "low": 2.932, "close": 2.932, "volume": 20.5, "quote_volume": 60.18096, "trades": 4, "taker_buy_volume": 1.75, "taker_buy_quote": 5.138}, {"ts": 1771886220000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 168.19, "quote_volume": 493.30127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 2.28, "quote_volume": 6.67584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 2.928, "high": 2.936, "low": 2.928, "close": 2.936, "volume": 14.17, "quote_volume": 41.57584, "trades": 2, "taker_buy_volume": 10.76, "taker_buy_quote": 31.59136}, {"ts": 1771886400000, "open": 2.938, "high": 2.941, "low": 2.933, "close": 2.933, "volume": 41.73, "quote_volume": 122.65393, "trades": 12, "taker_buy_volume": 33.44, "taker_buy_quote": 98.33936}, {"ts": 1771886460000, "open": 2.94, "high": 2.942, "low": 2.935, "close": 2.935, "volume": 174.35, "quote_volume": 512.49478, "trades": 5, "taker_buy_volume": 143.82, "taker_buy_quote": 422.88923}, {"ts": 1771886520000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 52.09, "quote_volume": 152.88415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 2.935, "high": 2.941, "low": 2.935, "close": 2.941, "volume": 85.25, "quote_volume": 250.44674, "trades": 12, "taker_buy_volume": 85.25, "taker_buy_quote": 250.44674}, {"ts": 1771886640000, "open": 2.941, "high": 2.942, "low": 2.941, "close": 2.942, "volume": 109.0, "quote_volume": 320.5713, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 320.5713}, {"ts": 1771886700000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 91.54, "quote_volume": 268.94452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 7.38, "quote_volume": 21.6603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 5.02, "quote_volume": 14.74374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 2.934, "high": 2.934, "low": 2.921, "close": 2.924, "volume": 1400.36, "quote_volume": 4097.12363, "trades": 19, "taker_buy_volume": 106.92, "taker_buy_quote": 312.5543}, {"ts": 1771886940000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 2.92, "high": 2.924, "low": 2.918, "close": 2.918, "volume": 413.87, "quote_volume": 1209.42314, "trades": 10, "taker_buy_volume": 347.09, "taker_buy_quote": 1014.51973}, {"ts": 1771887060000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 2.21, "quote_volume": 6.44878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 13.74, "quote_volume": 40.03836, "trades": 2, "taker_buy_volume": 13.74, "taker_buy_quote": 40.03836}, {"ts": 1771887180000, "open": 2.916, "high": 2.916, "low": 2.907, "close": 2.911, "volume": 626.09, "quote_volume": 1823.37711, "trades": 25, "taker_buy_volume": 133.19, "taker_buy_quote": 388.21315}, {"ts": 1771887240000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 171.76, "quote_volume": 500.16512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 2.914, "high": 2.918, "low": 2.914, "close": 2.918, "volume": 33.72, "quote_volume": 98.34, "trades": 3, "taker_buy_volume": 33.72, "taker_buy_quote": 98.34}, {"ts": 1771887360000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 554.71, "quote_volume": 1618.99539, "trades": 6, "taker_buy_volume": 554.71, "taker_buy_quote": 1618.99539}, {"ts": 1771887420000, "open": 2.921, "high": 2.921, "low": 2.914, "close": 2.914, "volume": 1075.17, "quote_volume": 3136.86396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 47.68, "quote_volume": 139.16134, "trades": 9, "taker_buy_volume": 47.68, "taker_buy_quote": 139.16134}, {"ts": 1771887540000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 2.914, "high": 2.914, "low": 2.905, "close": 2.906, "volume": 383.9, "quote_volume": 1117.93928, "trades": 19, "taker_buy_volume": 15.45, "taker_buy_quote": 44.97495}, {"ts": 1771887660000, "open": 2.906, "high": 2.909, "low": 2.902, "close": 2.905, "volume": 3198.8, "quote_volume": 9288.55296, "trades": 35, "taker_buy_volume": 2234.77, "taker_buy_quote": 6489.87798}, {"ts": 1771887720000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.907, "volume": 111.69, "quote_volume": 324.88525, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887900000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888080000, "open": 2.908, "high": 2.915, "low": 2.908, "close": 2.915, "volume": 1307.95, "quote_volume": 3809.68406, "trades": 18, "taker_buy_volume": 1122.76, "taker_buy_quote": 3270.0467}, {"ts": 1771888140000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 342.26, "quote_volume": 996.8164, "trades": 8, "taker_buy_volume": 342.26, "taker_buy_quote": 996.8164}, {"ts": 1771888200000, "open": 2.903, "high": 2.903, "low": 2.899, "close": 2.899, "volume": 9.4, "quote_volume": 27.26092, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 7.48974}, {"ts": 1771888260000, "open": 2.899, "high": 2.899, "low": 2.889, "close": 2.889, "volume": 3712.16, "quote_volume": 10730.93434, "trades": 38, "taker_buy_volume": 2894.79, "taker_buy_quote": 8366.13426}, {"ts": 1771888320000, "open": 2.891, "high": 2.899, "low": 2.891, "close": 2.895, "volume": 853.28, "quote_volume": 2470.91561, "trades": 16, "taker_buy_volume": 819.18, "taker_buy_quote": 2372.19611}, {"ts": 1771888380000, "open": 2.899, "high": 2.899, "low": 2.891, "close": 2.891, "volume": 35.71, "quote_volume": 103.40584, "trades": 5, "taker_buy_volume": 18.44, "taker_buy_quote": 53.45756}, {"ts": 1771888440000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 79.58, "quote_volume": 230.06578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 10.0, "quote_volume": 28.91, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 28.91}, {"ts": 1771888560000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 145.64, "quote_volume": 421.33452, "trades": 6, "taker_buy_volume": 145.64, "taker_buy_quote": 421.33452}, {"ts": 1771888620000, "open": 2.896, "high": 2.903, "low": 2.896, "close": 2.902, "volume": 1170.25, "quote_volume": 3396.71091, "trades": 12, "taker_buy_volume": 497.08, "taker_buy_quote": 1442.60788}, {"ts": 1771888680000, "open": 2.899, "high": 2.899, "low": 2.893, "close": 2.893, "volume": 92.1, "quote_volume": 266.79366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 2.893, "high": 2.893, "low": 2.886, "close": 2.888, "volume": 535.88, "quote_volume": 1548.23738, "trades": 11, "taker_buy_volume": 51.89, "taker_buy_quote": 149.85832}, {"ts": 1771888800000, "open": 2.889, "high": 2.892, "low": 2.889, "close": 2.892, "volume": 365.52, "quote_volume": 1056.56439, "trades": 15, "taker_buy_volume": 352.74, "taker_buy_quote": 1019.64297}, {"ts": 1771888860000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 40.36, "quote_volume": 116.80184, "trades": 1, "taker_buy_volume": 40.36, "taker_buy_quote": 116.80184}, {"ts": 1771888920000, "open": 2.897, "high": 2.909, "low": 2.896, "close": 2.896, "volume": 823.03, "quote_volume": 2389.04106, "trades": 33, "taker_buy_volume": 734.59, "taker_buy_quote": 2132.83414}, {"ts": 1771888980000, "open": 2.898, "high": 2.898, "low": 2.894, "close": 2.894, "volume": 11.7, "quote_volume": 33.89272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 5.29, "quote_volume": 15.30397, "trades": 1, "taker_buy_volume": 5.29, "taker_buy_quote": 15.30397}, {"ts": 1771889100000, "open": 2.887, "high": 2.887, "low": 2.885, "close": 2.885, "volume": 202.09, "quote_volume": 583.25293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 2.885, "high": 2.885, "low": 2.852, "close": 2.873, "volume": 3239.08, "quote_volume": 9301.19822, "trades": 105, "taker_buy_volume": 975.85, "taker_buy_quote": 2803.12934}, {"ts": 1771889220000, "open": 2.874, "high": 2.881, "low": 2.874, "close": 2.881, "volume": 152.54, "quote_volume": 439.3175, "trades": 4, "taker_buy_volume": 152.54, "taker_buy_quote": 439.3175}, {"ts": 1771889280000, "open": 2.884, "high": 2.886, "low": 2.884, "close": 2.886, "volume": 45.6, "quote_volume": 131.51456, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 131.51456}, {"ts": 1771889340000, "open": 2.879, "high": 2.879, "low": 2.872, "close": 2.874, "volume": 1354.48, "quote_volume": 3897.03176, "trades": 19, "taker_buy_volume": 61.42, "taker_buy_quote": 176.41802}, {"ts": 1771889400000, "open": 2.876, "high": 2.885, "low": 2.876, "close": 2.878, "volume": 763.19, "quote_volume": 2196.45041, "trades": 11, "taker_buy_volume": 579.83, "taker_buy_quote": 1668.74033}, {"ts": 1771889460000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 22.2, "quote_volume": 63.90938, "trades": 2, "taker_buy_volume": 22.2, "taker_buy_quote": 63.90938}, {"ts": 1771889520000, "open": 2.879, "high": 2.883, "low": 2.879, "close": 2.883, "volume": 9.31, "quote_volume": 26.81185, "trades": 2, "taker_buy_volume": 9.31, "taker_buy_quote": 26.81185}, {"ts": 1771889580000, "open": 2.884, "high": 2.884, "low": 2.875, "close": 2.875, "volume": 91.4, "quote_volume": 262.86926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 2.868, "high": 2.871, "low": 2.868, "close": 2.871, "volume": 57.65, "quote_volume": 165.3717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 2.871, "high": 2.871, "low": 2.863, "close": 2.863, "volume": 358.97, "quote_volume": 1029.10024, "trades": 16, "taker_buy_volume": 137.25, "taker_buy_quote": 393.92609}, {"ts": 1771889880000, "open": 2.867, "high": 2.874, "low": 2.867, "close": 2.874, "volume": 418.91, "quote_volume": 1202.89117, "trades": 13, "taker_buy_volume": 275.29, "taker_buy_quote": 791.01733}, {"ts": 1771889940000, "open": 2.867, "high": 2.876, "low": 2.865, "close": 2.876, "volume": 370.09, "quote_volume": 1060.92636, "trades": 16, "taker_buy_volume": 97.46, "taker_buy_quote": 279.47715}, {"ts": 1771890000000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 2.876, "high": 2.882, "low": 2.876, "close": 2.882, "volume": 23.69, "quote_volume": 68.21302, "trades": 3, "taker_buy_volume": 13.43, "taker_buy_quote": 38.70526}, {"ts": 1771890120000, "open": 2.882, "high": 2.882, "low": 2.878, "close": 2.878, "volume": 109.1, "quote_volume": 314.139, "trades": 6, "taker_buy_volume": 2.61, "taker_buy_quote": 7.52202}, {"ts": 1771890180000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 293.98, "quote_volume": 846.07444, "trades": 6, "taker_buy_volume": 291.41, "taker_buy_quote": 838.67798}, {"ts": 1771890240000, "open": 2.875, "high": 2.875, "low": 2.866, "close": 2.866, "volume": 712.64, "quote_volume": 2045.59837, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 2.871, "high": 2.876, "low": 2.87, "close": 2.876, "volume": 112.7, "quote_volume": 323.68599, "trades": 7, "taker_buy_volume": 112.7, "taker_buy_quote": 323.68599}, {"ts": 1771890360000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 4.67, "quote_volume": 13.43092, "trades": 1, "taker_buy_volume": 4.67, "taker_buy_quote": 13.43092}, {"ts": 1771890420000, "open": 2.877, "high": 2.889, "low": 2.877, "close": 2.886, "volume": 2433.12, "quote_volume": 7019.90166, "trades": 56, "taker_buy_volume": 2156.83, "taker_buy_quote": 6222.84784}, {"ts": 1771890480000, "open": 2.884, "high": 2.888, "low": 2.882, "close": 2.882, "volume": 437.47, "quote_volume": 1262.06116, "trades": 14, "taker_buy_volume": 215.52, "taker_buy_quote": 622.03202}, {"ts": 1771890540000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 102.13, "quote_volume": 294.28411, "trades": 4, "taker_buy_volume": 17.0, "taker_buy_quote": 48.977}, {"ts": 1771890600000, "open": 2.881, "high": 2.885, "low": 2.881, "close": 2.885, "volume": 283.2, "quote_volume": 816.4382, "trades": 9, "taker_buy_volume": 271.29, "taker_buy_quote": 782.07785}, {"ts": 1771890660000, "open": 2.883, "high": 2.883, "low": 2.88, "close": 2.88, "volume": 509.15, "quote_volume": 1466.54831, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 5.09, "quote_volume": 14.6592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 2.878, "high": 2.879, "low": 2.874, "close": 2.878, "volume": 383.46, "quote_volume": 1102.66859, "trades": 10, "taker_buy_volume": 21.01, "taker_buy_quote": 60.4704}, {"ts": 1771890840000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.75, "quote_volume": 10.80375, "trades": 1, "taker_buy_volume": 3.75, "taker_buy_quote": 10.80375}, {"ts": 1771890900000, "open": 2.881, "high": 2.887, "low": 2.881, "close": 2.885, "volume": 126.51, "quote_volume": 364.75228, "trades": 8, "taker_buy_volume": 120.45, "taker_buy_quote": 347.26918}, {"ts": 1771890960000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 2.887, "high": 2.888, "low": 2.883, "close": 2.888, "volume": 204.83, "quote_volume": 590.84352, "trades": 8, "taker_buy_volume": 74.93, "taker_buy_quote": 216.22799}, {"ts": 1771891080000, "open": 2.891, "high": 2.898, "low": 2.887, "close": 2.895, "volume": 694.42, "quote_volume": 2007.6504, "trades": 29, "taker_buy_volume": 163.8, "taker_buy_quote": 473.81157}, {"ts": 1771891140000, "open": 2.893, "high": 2.897, "low": 2.89, "close": 2.891, "volume": 63.91, "quote_volume": 184.91982, "trades": 6, "taker_buy_volume": 37.21, "taker_buy_quote": 107.75312}, {"ts": 1771891200000, "open": 2.891, "high": 2.913, "low": 2.89, "close": 2.909, "volume": 291.14, "quote_volume": 845.53582, "trades": 20, "taker_buy_volume": 275.53, "taker_buy_quote": 800.2154}, {"ts": 1771891260000, "open": 2.912, "high": 2.912, "low": 2.909, "close": 2.912, "volume": 103.75, "quote_volume": 301.98743, "trades": 9, "taker_buy_volume": 59.56, "taker_buy_quote": 173.43872}, {"ts": 1771891320000, "open": 2.915, "high": 2.918, "low": 2.898, "close": 2.911, "volume": 1702.85, "quote_volume": 4951.64038, "trades": 52, "taker_buy_volume": 247.85, "taker_buy_quote": 721.30827}, {"ts": 1771891380000, "open": 2.905, "high": 2.909, "low": 2.903, "close": 2.909, "volume": 329.87, "quote_volume": 958.37764, "trades": 8, "taker_buy_volume": 267.0, "taker_buy_quote": 775.75543}, {"ts": 1771891440000, "open": 2.909, "high": 2.926, "low": 2.909, "close": 2.921, "volume": 1422.11, "quote_volume": 4152.17029, "trades": 57, "taker_buy_volume": 1088.9, "taker_buy_quote": 3178.57131}, {"ts": 1771891500000, "open": 2.918, "high": 2.918, "low": 2.908, "close": 2.908, "volume": 297.22, "quote_volume": 865.82848, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891560000, "open": 2.909, "high": 2.921, "low": 2.909, "close": 2.921, "volume": 1309.68, "quote_volume": 3821.91924, "trades": 29, "taker_buy_volume": 955.95, "taker_buy_quote": 2791.47371}, {"ts": 1771891620000, "open": 2.919, "high": 2.931, "low": 2.919, "close": 2.924, "volume": 2586.23, "quote_volume": 7565.17349, "trades": 36, "taker_buy_volume": 2211.29, "taker_buy_quote": 6467.4043}, {"ts": 1771891680000, "open": 2.927, "high": 2.934, "low": 2.922, "close": 2.934, "volume": 1251.16, "quote_volume": 3663.82948, "trades": 23, "taker_buy_volume": 517.19, "taker_buy_quote": 1515.29459}, {"ts": 1771891740000, "open": 2.938, "high": 2.943, "low": 2.931, "close": 2.936, "volume": 760.62, "quote_volume": 2236.44006, "trades": 16, "taker_buy_volume": 623.57, "taker_buy_quote": 1834.38757}, {"ts": 1771891800000, "open": 2.945, "high": 2.946, "low": 2.938, "close": 2.939, "volume": 335.09, "quote_volume": 985.37315, "trades": 10, "taker_buy_volume": 74.36, "taker_buy_quote": 218.85868}, {"ts": 1771891860000, "open": 2.944, "high": 2.951, "low": 2.944, "close": 2.951, "volume": 172.66, "quote_volume": 509.13791, "trades": 11, "taker_buy_volume": 123.78, "taker_buy_quote": 365.10659}, {"ts": 1771891920000, "open": 2.954, "high": 2.955, "low": 2.949, "close": 2.95, "volume": 1088.83, "quote_volume": 3214.11591, "trades": 16, "taker_buy_volume": 402.97, "taker_buy_quote": 1190.02122}, {"ts": 1771891980000, "open": 2.95, "high": 2.952, "low": 2.95, "close": 2.95, "volume": 644.83, "quote_volume": 1902.25356, "trades": 29, "taker_buy_volume": 2.53, "taker_buy_quote": 7.46856}, {"ts": 1771892040000, "open": 2.95, "high": 2.95, "low": 2.949, "close": 2.949, "volume": 1099.76, "quote_volume": 3243.57113, "trades": 19, "taker_buy_volume": 39.93, "taker_buy_quote": 117.7935}, {"ts": 1771892100000, "open": 2.954, "high": 2.967, "low": 2.941, "close": 2.941, "volume": 1789.88, "quote_volume": 5289.48677, "trades": 43, "taker_buy_volume": 1256.25, "taker_buy_quote": 3714.74284}, {"ts": 1771892160000, "open": 2.948, "high": 2.954, "low": 2.931, "close": 2.933, "volume": 5226.57, "quote_volume": 15368.03274, "trades": 71, "taker_buy_volume": 2922.9, "taker_buy_quote": 8599.32981}, {"ts": 1771892220000, "open": 2.931, "high": 2.936, "low": 2.93, "close": 2.932, "volume": 660.53, "quote_volume": 1936.72411, "trades": 14, "taker_buy_volume": 266.39, "taker_buy_quote": 781.27945}, {"ts": 1771892280000, "open": 2.932, "high": 2.934, "low": 2.925, "close": 2.925, "volume": 385.74, "quote_volume": 1130.99605, "trades": 10, "taker_buy_volume": 326.31, "taker_buy_quote": 956.97598}, {"ts": 1771892340000, "open": 2.926, "high": 2.93, "low": 2.926, "close": 2.93, "volume": 156.81, "quote_volume": 458.97344, "trades": 5, "taker_buy_volume": 128.18, "taker_buy_quote": 375.20206}, {"ts": 1771892400000, "open": 2.93, "high": 2.943, "low": 2.93, "close": 2.938, "volume": 1520.27, "quote_volume": 4466.93978, "trades": 25, "taker_buy_volume": 1322.67, "taker_buy_quote": 3886.69644}, {"ts": 1771892460000, "open": 2.937, "high": 2.941, "low": 2.934, "close": 2.941, "volume": 687.39, "quote_volume": 2020.70321, "trades": 12, "taker_buy_volume": 151.68, "taker_buy_quote": 445.84046}, {"ts": 1771892520000, "open": 2.941, "high": 2.941, "low": 2.92, "close": 2.933, "volume": 918.89, "quote_volume": 2689.74104, "trades": 28, "taker_buy_volume": 317.56, "taker_buy_quote": 931.95163}, {"ts": 1771892580000, "open": 2.93, "high": 2.937, "low": 2.93, "close": 2.932, "volume": 600.61, "quote_volume": 1760.50817, "trades": 14, "taker_buy_volume": 334.89, "taker_buy_quote": 981.94495}, {"ts": 1771892640000, "open": 2.939, "high": 2.939, "low": 2.922, "close": 2.922, "volume": 854.23, "quote_volume": 2500.65173, "trades": 17, "taker_buy_volume": 3.02, "taker_buy_quote": 8.87578}, {"ts": 1771892700000, "open": 2.924, "high": 2.924, "low": 2.92, "close": 2.923, "volume": 235.55, "quote_volume": 688.67731, "trades": 6, "taker_buy_volume": 21.64, "taker_buy_quote": 63.25372}, {"ts": 1771892760000, "open": 2.923, "high": 2.923, "low": 2.916, "close": 2.917, "volume": 1365.09, "quote_volume": 3986.63912, "trades": 21, "taker_buy_volume": 160.09, "taker_buy_quote": 467.45937}, {"ts": 1771892820000, "open": 2.917, "high": 2.918, "low": 2.914, "close": 2.914, "volume": 625.97, "quote_volume": 1825.2578, "trades": 15, "taker_buy_volume": 59.61, "taker_buy_quote": 173.94198}, {"ts": 1771892880000, "open": 2.914, "high": 2.92, "low": 2.914, "close": 2.92, "volume": 219.67, "quote_volume": 640.27291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892940000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 227.24, "quote_volume": 663.32056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 2.919, "high": 2.922, "low": 2.918, "close": 2.922, "volume": 91.35, "quote_volume": 266.7796, "trades": 5, "taker_buy_volume": 91.35, "taker_buy_quote": 266.7796}, {"ts": 1771893120000, "open": 2.923, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 378.25, "quote_volume": 1106.20867, "trades": 5, "taker_buy_volume": 287.77, "taker_buy_quote": 841.64515}, {"ts": 1771893180000, "open": 2.917, "high": 2.924, "low": 2.917, "close": 2.924, "volume": 100.01, "quote_volume": 292.12529, "trades": 5, "taker_buy_volume": 37.92, "taker_buy_quote": 110.81274}, {"ts": 1771893240000, "open": 2.93, "high": 2.931, "low": 2.926, "close": 2.926, "volume": 47.1, "quote_volume": 137.98724, "trades": 3, "taker_buy_volume": 42.65, "taker_buy_quote": 124.96654}, {"ts": 1771893300000, "open": 2.926, "high": 2.926, "low": 2.92, "close": 2.92, "volume": 604.54, "quote_volume": 1765.79954, "trades": 14, "taker_buy_volume": 253.38, "taker_buy_quote": 739.8949}, {"ts": 1771893360000, "open": 2.918, "high": 2.928, "low": 2.918, "close": 2.923, "volume": 43.87, "quote_volume": 128.14179, "trades": 4, "taker_buy_volume": 14.01, "taker_buy_quote": 40.99971}, {"ts": 1771893420000, "open": 2.932, "high": 2.934, "low": 2.925, "close": 2.925, "volume": 552.06, "quote_volume": 1617.6068, "trades": 14, "taker_buy_volume": 99.59, "taker_buy_quote": 291.95201}, {"ts": 1771893480000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 8.22, "quote_volume": 24.08217, "trades": 2, "taker_buy_volume": 8.22, "taker_buy_quote": 24.08217}, {"ts": 1771893540000, "open": 2.926, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 12.25, "quote_volume": 35.84553, "trades": 2, "taker_buy_volume": 2.03, "taker_buy_quote": 5.94181}, {"ts": 1771893600000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 600.0, "quote_volume": 1755.6, "trades": 3, "taker_buy_volume": 567.33, "taker_buy_quote": 1660.00758}, {"ts": 1771893660000, "open": 2.925, "high": 2.929, "low": 2.925, "close": 2.929, "volume": 179.61, "quote_volume": 525.88237, "trades": 7, "taker_buy_volume": 170.76, "taker_buy_quote": 499.99612}, {"ts": 1771893720000, "open": 2.929, "high": 2.929, "low": 2.925, "close": 2.925, "volume": 507.64, "quote_volume": 1485.1737, "trades": 10, "taker_buy_volume": 268.25, "taker_buy_quote": 784.63125}, {"ts": 1771893780000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 2.925, "high": 2.925, "low": 2.92, "close": 2.92, "volume": 359.14, "quote_volume": 1049.28605, "trades": 6, "taker_buy_volume": 25.35, "taker_buy_quote": 74.14875}, {"ts": 1771893900000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 61.15, "quote_volume": 178.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 2.922, "high": 2.927, "low": 2.917, "close": 2.917, "volume": 1657.76, "quote_volume": 4839.76777, "trades": 19, "taker_buy_volume": 58.6, "taker_buy_quote": 171.38292}, {"ts": 1771894020000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.915, "volume": 51.56, "quote_volume": 150.46248, "trades": 4, "taker_buy_volume": 41.27, "taker_buy_quote": 120.46713}, {"ts": 1771894080000, "open": 2.919, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 57.0, "quote_volume": 166.24846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 2.92, "high": 2.92, "low": 2.917, "close": 2.917, "volume": 987.46, "quote_volume": 2882.13089, "trades": 16, "taker_buy_volume": 174.56, "taker_buy_quote": 509.51417}, {"ts": 1771894200000, "open": 2.921, "high": 2.921, "low": 2.917, "close": 2.919, "volume": 72.38, "quote_volume": 211.37258, "trades": 4, "taker_buy_volume": 70.14, "taker_buy_quote": 204.8385}, {"ts": 1771894260000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 119.68, "quote_volume": 348.28176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894320000, "open": 2.906, "high": 2.909, "low": 2.906, "close": 2.909, "volume": 27.14, "quote_volume": 78.94387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.905, "volume": 220.76, "quote_volume": 641.35189, "trades": 3, "taker_buy_volume": 48.15, "taker_buy_quote": 139.9239}, {"ts": 1771894440000, "open": 2.905, "high": 2.908, "low": 2.905, "close": 2.908, "volume": 45.0, "quote_volume": 130.74828, "trades": 3, "taker_buy_volume": 7.76, "taker_buy_quote": 22.56608}, {"ts": 1771894500000, "open": 2.907, "high": 2.907, "low": 2.9, "close": 2.9, "volume": 275.94, "quote_volume": 800.72112, "trades": 8, "taker_buy_volume": 55.9, "taker_buy_quote": 162.2218}, {"ts": 1771894560000, "open": 2.902, "high": 2.905, "low": 2.902, "close": 2.905, "volume": 103.44, "quote_volume": 300.35058, "trades": 2, "taker_buy_volume": 103.44, "taker_buy_quote": 300.35058}, {"ts": 1771894620000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 73.7, "quote_volume": 214.0985, "trades": 2, "taker_buy_volume": 53.38, "taker_buy_quote": 155.0689}, {"ts": 1771894680000, "open": 2.908, "high": 2.919, "low": 2.908, "close": 2.919, "volume": 118.96, "quote_volume": 346.91422, "trades": 5, "taker_buy_volume": 108.84, "taker_buy_quote": 317.43918}, {"ts": 1771894740000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 119.83, "quote_volume": 349.3656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 2.913, "high": 2.913, "low": 2.899, "close": 2.899, "volume": 326.48, "quote_volume": 948.93014, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894860000, "open": 2.897, "high": 2.897, "low": 2.888, "close": 2.892, "volume": 683.76, "quote_volume": 1977.44818, "trades": 27, "taker_buy_volume": 169.07, "taker_buy_quote": 489.21001}, {"ts": 1771894920000, "open": 2.889, "high": 2.901, "low": 2.889, "close": 2.895, "volume": 1117.04, "quote_volume": 3235.28638, "trades": 23, "taker_buy_volume": 563.3, "taker_buy_quote": 1631.17611}, {"ts": 1771894980000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 68.3, "quote_volume": 197.5919, "trades": 4, "taker_buy_volume": 68.3, "taker_buy_quote": 197.5919}, {"ts": 1771895040000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 3.45, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 9.9981}, {"ts": 1771895100000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 207.71, "quote_volume": 601.94358, "trades": 4, "taker_buy_volume": 159.76, "taker_buy_quote": 462.98448}, {"ts": 1771895160000, "open": 2.895, "high": 2.895, "low": 2.891, "close": 2.892, "volume": 512.73, "quote_volume": 1482.76958, "trades": 12, "taker_buy_volume": 326.82, "taker_buy_quote": 945.07726}, {"ts": 1771895220000, "open": 2.893, "high": 2.893, "low": 2.891, "close": 2.891, "volume": 119.33, "quote_volume": 345.13186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 2.893, "high": 2.899, "low": 2.893, "close": 2.895, "volume": 418.59, "quote_volume": 1211.89239, "trades": 14, "taker_buy_volume": 359.67, "taker_buy_quote": 1041.26323}, {"ts": 1771895340000, "open": 2.892, "high": 2.892, "low": 2.888, "close": 2.888, "volume": 73.83, "quote_volume": 213.36888, "trades": 2, "taker_buy_volume": 36.96, "taker_buy_quote": 106.88832}, {"ts": 1771895400000, "open": 2.884, "high": 2.884, "low": 2.88, "close": 2.884, "volume": 1755.44, "quote_volume": 5058.38956, "trades": 26, "taker_buy_volume": 482.2, "taker_buy_quote": 1389.14931}, {"ts": 1771895460000, "open": 2.881, "high": 2.883, "low": 2.881, "close": 2.883, "volume": 78.15, "quote_volume": 225.17069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 2.886, "high": 2.888, "low": 2.886, "close": 2.888, "volume": 151.87, "quote_volume": 438.4314, "trades": 5, "taker_buy_volume": 151.87, "taker_buy_quote": 438.4314}, {"ts": 1771895580000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 225.82, "quote_volume": 650.58742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895640000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 122.67, "quote_volume": 353.2896, "trades": 1, "taker_buy_volume": 122.67, "taker_buy_quote": 353.2896}, {"ts": 1771895700000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 19.24, "quote_volume": 55.43044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895760000, "open": 2.885, "high": 2.889, "low": 2.878, "close": 2.883, "volume": 1792.83, "quote_volume": 5169.19299, "trades": 44, "taker_buy_volume": 906.04, "taker_buy_quote": 2612.64939}, {"ts": 1771895820000, "open": 2.885, "high": 2.885, "low": 2.879, "close": 2.884, "volume": 394.62, "quote_volume": 1137.56144, "trades": 15, "taker_buy_volume": 173.49, "taker_buy_quote": 500.15177}, {"ts": 1771895880000, "open": 2.884, "high": 2.911, "low": 2.884, "close": 2.911, "volume": 1855.7, "quote_volume": 5368.86863, "trades": 47, "taker_buy_volume": 1277.49, "taker_buy_quote": 3694.39071}, {"ts": 1771895940000, "open": 2.909, "high": 2.909, "low": 2.902, "close": 2.902, "volume": 218.41, "quote_volume": 634.21151, "trades": 5, "taker_buy_volume": 127.4, "taker_buy_quote": 369.78973}, {"ts": 1771896000000, "open": 2.897, "high": 2.925, "low": 2.897, "close": 2.916, "volume": 1677.42, "quote_volume": 4896.50141, "trades": 36, "taker_buy_volume": 956.19, "taker_buy_quote": 2790.83738}, {"ts": 1771896060000, "open": 2.916, "high": 2.917, "low": 2.911, "close": 2.915, "volume": 273.53, "quote_volume": 797.23599, "trades": 8, "taker_buy_volume": 241.64, "taker_buy_quote": 704.27055}, {"ts": 1771896120000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 53.14, "quote_volume": 154.84996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896180000, "open": 2.916, "high": 2.926, "low": 2.914, "close": 2.924, "volume": 673.84, "quote_volume": 1968.88263, "trades": 16, "taker_buy_volume": 428.1, "taker_buy_quote": 1251.01073}, {"ts": 1771896240000, "open": 2.925, "high": 2.927, "low": 2.923, "close": 2.924, "volume": 626.42, "quote_volume": 1832.3117, "trades": 10, "taker_buy_volume": 49.04, "taker_buy_quote": 143.49104}, {"ts": 1771896300000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 71.12, "quote_volume": 207.95488, "trades": 2, "taker_buy_volume": 71.12, "taker_buy_quote": 207.95488}, {"ts": 1771896360000, "open": 2.924, "high": 2.924, "low": 2.918, "close": 2.918, "volume": 52.88, "quote_volume": 154.36671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896420000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 7.63, "quote_volume": 22.2796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896480000, "open": 2.923, "high": 2.927, "low": 2.923, "close": 2.924, "volume": 80.95, "quote_volume": 236.65145, "trades": 3, "taker_buy_volume": 69.21, "taker_buy_quote": 202.30083}, {"ts": 1771896540000, "open": 2.916, "high": 2.916, "low": 2.909, "close": 2.916, "volume": 311.46, "quote_volume": 907.2027, "trades": 12, "taker_buy_volume": 190.64, "taker_buy_quote": 555.16488}, {"ts": 1771896600000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.913, "volume": 363.64, "quote_volume": 1059.4392, "trades": 8, "taker_buy_volume": 111.55, "taker_buy_quote": 325.00561}, {"ts": 1771896660000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.907, "volume": 148.7, "quote_volume": 432.11296, "trades": 4, "taker_buy_volume": 78.1, "taker_buy_quote": 227.0367}, {"ts": 1771896720000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 17.19, "quote_volume": 49.98852, "trades": 1, "taker_buy_volume": 17.19, "taker_buy_quote": 49.98852}, {"ts": 1771896780000, "open": 2.909, "high": 2.915, "low": 2.909, "close": 2.913, "volume": 149.9, "quote_volume": 436.55426, "trades": 3, "taker_buy_volume": 102.72, "taker_buy_quote": 299.02456}, {"ts": 1771896840000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 59.79, "quote_volume": 174.22806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896900000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 287.97, "quote_volume": 837.35715, "trades": 6, "taker_buy_volume": 96.99, "taker_buy_quote": 281.99699}, {"ts": 1771896960000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.909, "volume": 97.25, "quote_volume": 282.79971, "trades": 2, "taker_buy_volume": 97.25, "taker_buy_quote": 282.79971}, {"ts": 1771897020000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 5.32, "quote_volume": 15.47588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897080000, "open": 2.903, "high": 2.906, "low": 2.899, "close": 2.9, "volume": 459.79, "quote_volume": 1334.03824, "trades": 36, "taker_buy_volume": 153.18, "taker_buy_quote": 444.54702}, {"ts": 1771897140000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 59.33, "quote_volume": 171.81225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897200000, "open": 2.891, "high": 2.896, "low": 2.891, "close": 2.893, "volume": 402.1, "quote_volume": 1163.57021, "trades": 11, "taker_buy_volume": 210.56, "taker_buy_quote": 609.10884}, {"ts": 1771897260000, "open": 2.889, "high": 2.893, "low": 2.889, "close": 2.893, "volume": 49.0, "quote_volume": 141.60658, "trades": 5, "taker_buy_volume": 13.3, "taker_buy_quote": 38.46928}, {"ts": 1771897320000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897380000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897440000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897500000, "open": 2.889, "high": 2.895, "low": 2.889, "close": 2.895, "volume": 57.77, "quote_volume": 166.97189, "trades": 4, "taker_buy_volume": 13.84, "taker_buy_quote": 40.05812}, {"ts": 1771897560000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 2.41, "quote_volume": 6.97454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 59.06, "quote_volume": 170.74246, "trades": 1, "taker_buy_volume": 59.06, "taker_buy_quote": 170.74246}, {"ts": 1771897680000, "open": 2.891, "high": 2.891, "low": 2.884, "close": 2.887, "volume": 240.6, "quote_volume": 694.26911, "trades": 9, "taker_buy_volume": 16.2, "taker_buy_quote": 46.77848}, {"ts": 1771897740000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.889, "volume": 71.73, "quote_volume": 207.24409, "trades": 3, "taker_buy_volume": 71.73, "taker_buy_quote": 207.24409}, {"ts": 1771897800000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 7.62, "quote_volume": 22.0218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 2.89, "high": 2.912, "low": 2.89, "close": 2.912, "volume": 1570.03, "quote_volume": 4551.41281, "trades": 17, "taker_buy_volume": 1367.45, "taker_buy_quote": 3965.08077}, {"ts": 1771897920000, "open": 2.911, "high": 2.918, "low": 2.911, "close": 2.914, "volume": 1967.71, "quote_volume": 5737.44371, "trades": 21, "taker_buy_volume": 597.72, "taker_buy_quote": 1741.28048}, {"ts": 1771897980000, "open": 2.919, "high": 2.919, "low": 2.913, "close": 2.913, "volume": 246.27, "quote_volume": 718.1364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898040000, "open": 2.913, "high": 2.925, "low": 2.912, "close": 2.924, "volume": 939.23, "quote_volume": 2743.98792, "trades": 23, "taker_buy_volume": 677.38, "taker_buy_quote": 1978.34948}, {"ts": 1771898100000, "open": 2.921, "high": 2.923, "low": 2.917, "close": 2.917, "volume": 505.79, "quote_volume": 1477.0392, "trades": 14, "taker_buy_volume": 259.38, "taker_buy_quote": 757.41246}, {"ts": 1771898160000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 22.53, "quote_volume": 65.73242, "trades": 2, "taker_buy_volume": 22.53, "taker_buy_quote": 65.73242}, {"ts": 1771898220000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 78.29, "quote_volume": 228.45022, "trades": 2, "taker_buy_volume": 52.93, "taker_buy_quote": 154.44974}, {"ts": 1771898280000, "open": 2.92, "high": 2.926, "low": 2.92, "close": 2.924, "volume": 618.01, "quote_volume": 1807.03829, "trades": 16, "taker_buy_volume": 574.8, "taker_buy_quote": 1680.69225}, {"ts": 1771898340000, "open": 2.926, "high": 2.926, "low": 2.922, "close": 2.922, "volume": 215.95, "quote_volume": 631.47983, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 2.923, "high": 2.927, "low": 2.923, "close": 2.927, "volume": 86.96, "quote_volume": 254.43783, "trades": 3, "taker_buy_volume": 74.49, "taker_buy_quote": 217.98802}, {"ts": 1771898460000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.92, "volume": 234.44, "quote_volume": 684.60424, "trades": 7, "taker_buy_volume": 31.7, "taker_buy_quote": 92.564}, {"ts": 1771898520000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 91.67, "quote_volume": 268.05837, "trades": 3, "taker_buy_volume": 91.67, "taker_buy_quote": 268.05837}, {"ts": 1771898580000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898700000, "open": 2.918, "high": 2.918, "low": 2.906, "close": 2.912, "volume": 726.07, "quote_volume": 2111.97375, "trades": 15, "taker_buy_volume": 263.74, "taker_buy_quote": 767.87957}, {"ts": 1771898760000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 195.83, "quote_volume": 569.8653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 2.903, "high": 2.91, "low": 2.901, "close": 2.91, "volume": 590.88, "quote_volume": 1715.77987, "trades": 20, "taker_buy_volume": 165.86, "taker_buy_quote": 482.15}, {"ts": 1771898880000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 2.95, "quote_volume": 8.57565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899000000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 96.43, "quote_volume": 280.46934, "trades": 2, "taker_buy_volume": 96.43, "taker_buy_quote": 280.46934}, {"ts": 1771899060000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899180000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 2.906, "high": 2.906, "low": 2.901, "close": 2.901, "volume": 551.82, "quote_volume": 1601.65591, "trades": 14, "taker_buy_volume": 6.88, "taker_buy_quote": 19.99328}, {"ts": 1771899300000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 32.68, "quote_volume": 94.83736, "trades": 2, "taker_buy_volume": 32.68, "taker_buy_quote": 94.83736}, {"ts": 1771899360000, "open": 2.902, "high": 2.903, "low": 2.899, "close": 2.903, "volume": 370.7, "quote_volume": 1075.74476, "trades": 7, "taker_buy_volume": 310.44, "taker_buy_quote": 901.04658}, {"ts": 1771899420000, "open": 2.902, "high": 2.909, "low": 2.901, "close": 2.906, "volume": 564.32, "quote_volume": 1639.11049, "trades": 17, "taker_buy_volume": 444.44, "taker_buy_quote": 1291.11849}, {"ts": 1771899480000, "open": 2.907, "high": 2.915, "low": 2.907, "close": 2.915, "volume": 363.83, "quote_volume": 1058.99427, "trades": 17, "taker_buy_volume": 254.72, "taker_buy_quote": 741.42594}, {"ts": 1771899540000, "open": 2.912, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 279.36, "quote_volume": 812.86171, "trades": 12, "taker_buy_volume": 81.0, "taker_buy_quote": 235.77463}, {"ts": 1771899600000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 43.19, "quote_volume": 125.67528, "trades": 3, "taker_buy_volume": 43.19, "taker_buy_quote": 125.67528}, {"ts": 1771899660000, "open": 2.909, "high": 2.909, "low": 2.906, "close": 2.906, "volume": 344.15, "quote_volume": 1000.55599, "trades": 9, "taker_buy_volume": 2.28, "taker_buy_quote": 6.62568}, {"ts": 1771899720000, "open": 2.905, "high": 2.905, "low": 2.902, "close": 2.902, "volume": 28.08, "quote_volume": 81.50013, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 11.59095}, {"ts": 1771899780000, "open": 2.9, "high": 2.9, "low": 2.895, "close": 2.895, "volume": 1343.09, "quote_volume": 3891.46073, "trades": 22, "taker_buy_volume": 115.13, "taker_buy_quote": 333.56803}, {"ts": 1771899840000, "open": 2.895, "high": 2.897, "low": 2.891, "close": 2.894, "volume": 327.99, "quote_volume": 949.44238, "trades": 10, "taker_buy_volume": 148.45, "taker_buy_quote": 429.7659}, {"ts": 1771899900000, "open": 2.893, "high": 2.893, "low": 2.889, "close": 2.889, "volume": 183.14, "quote_volume": 529.50312, "trades": 8, "taker_buy_volume": 49.83, "taker_buy_quote": 144.11417}, {"ts": 1771899960000, "open": 2.892, "high": 2.894, "low": 2.89, "close": 2.894, "volume": 314.12, "quote_volume": 908.35577, "trades": 11, "taker_buy_volume": 127.6, "taker_buy_quote": 369.18261}, {"ts": 1771900020000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 3.76, "quote_volume": 10.87392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 2.895, "high": 2.895, "low": 2.891, "close": 2.891, "volume": 16.5, "quote_volume": 47.74274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 19.6, "quote_volume": 56.742, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 56.742}, {"ts": 1771900260000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 3.34, "quote_volume": 9.6693, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 9.6693}, {"ts": 1771900320000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 139.34, "quote_volume": 403.11062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900380000, "open": 2.89, "high": 2.89, "low": 2.883, "close": 2.883, "volume": 330.69, "quote_volume": 953.93097, "trades": 10, "taker_buy_volume": 26.35, "taker_buy_quote": 75.96705}, {"ts": 1771900440000, "open": 2.881, "high": 2.881, "low": 2.875, "close": 2.88, "volume": 309.5, "quote_volume": 890.82196, "trades": 10, "taker_buy_volume": 111.34, "taker_buy_quote": 320.47895}, {"ts": 1771900500000, "open": 2.879, "high": 2.883, "low": 2.879, "close": 2.883, "volume": 191.87, "quote_volume": 552.88472, "trades": 7, "taker_buy_volume": 191.87, "taker_buy_quote": 552.88472}, {"ts": 1771900560000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 15.54, "quote_volume": 44.80182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 2.883, "high": 2.883, "low": 2.88, "close": 2.883, "volume": 152.47, "quote_volume": 439.54815, "trades": 4, "taker_buy_volume": 7.62, "taker_buy_quote": 21.9456}, {"ts": 1771900680000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.884, "volume": 84.4, "quote_volume": 243.40306, "trades": 3, "taker_buy_volume": 82.22, "taker_buy_quote": 237.12248}, {"ts": 1771900740000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 302.48, "quote_volume": 872.44404, "trades": 4, "taker_buy_volume": 40.19, "taker_buy_quote": 115.94815}, {"ts": 1771900860000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 204.37, "quote_volume": 589.00829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 2.883, "high": 2.884, "low": 2.881, "close": 2.881, "volume": 75.48, "quote_volume": 217.60097, "trades": 3, "taker_buy_volume": 62.29, "taker_buy_quote": 179.60058}, {"ts": 1771900980000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.879, "volume": 135.1, "quote_volume": 388.72063, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 388.72063}, {"ts": 1771901040000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 15.24, "quote_volume": 43.83786, "trades": 2, "taker_buy_volume": 15.24, "taker_buy_quote": 43.83786}, {"ts": 1771901160000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901220000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 7.62, "quote_volume": 21.95322, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 21.95322}, {"ts": 1771901280000, "open": 2.877, "high": 2.879, "low": 2.875, "close": 2.879, "volume": 359.55, "quote_volume": 1034.50862, "trades": 7, "taker_buy_volume": 188.98, "taker_buy_quote": 543.9762}, {"ts": 1771901340000, "open": 2.878, "high": 2.878, "low": 2.871, "close": 2.873, "volume": 336.62, "quote_volume": 967.07038, "trades": 10, "taker_buy_volume": 127.96, "taker_buy_quote": 367.75406}, {"ts": 1771901400000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 16.37, "quote_volume": 47.05075, "trades": 2, "taker_buy_volume": 16.37, "taker_buy_quote": 47.05075}, {"ts": 1771901460000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 110.44, "quote_volume": 317.58947, "trades": 4, "taker_buy_volume": 110.44, "taker_buy_quote": 317.58947}, {"ts": 1771901520000, "open": 2.873, "high": 2.873, "low": 2.87, "close": 2.87, "volume": 18.97, "quote_volume": 54.47528, "trades": 4, "taker_buy_volume": 7.62, "taker_buy_quote": 21.89226}, {"ts": 1771901580000, "open": 2.873, "high": 2.873, "low": 2.87, "close": 2.871, "volume": 149.96, "quote_volume": 430.58585, "trades": 6, "taker_buy_volume": 117.29, "taker_buy_quote": 336.82295}, {"ts": 1771901640000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 69.86, "quote_volume": 200.47025, "trades": 5, "taker_buy_volume": 69.86, "taker_buy_quote": 200.47025}, {"ts": 1771901700000, "open": 2.87, "high": 2.879, "low": 2.87, "close": 2.879, "volume": 287.88, "quote_volume": 826.99234, "trades": 9, "taker_buy_volume": 246.09, "taker_buy_quote": 706.97146}, {"ts": 1771901760000, "open": 2.877, "high": 2.881, "low": 2.877, "close": 2.881, "volume": 110.29, "quote_volume": 317.7013, "trades": 5, "taker_buy_volume": 63.13, "taker_buy_quote": 181.84486}, {"ts": 1771901820000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 3.44, "quote_volume": 9.87624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 4.31, "quote_volume": 12.37401, "trades": 1, "taker_buy_volume": 4.31, "taker_buy_quote": 12.37401}, {"ts": 1771901940000, "open": 2.871, "high": 2.875, "low": 2.871, "close": 2.873, "volume": 405.2, "quote_volume": 1164.1527, "trades": 11, "taker_buy_volume": 386.72, "taker_buy_quote": 1111.05966}, {"ts": 1771902000000, "open": 2.873, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 152.15, "quote_volume": 437.37111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902060000, "open": 2.874, "high": 2.874, "low": 2.866, "close": 2.867, "volume": 360.56, "quote_volume": 1033.97209, "trades": 12, "taker_buy_volume": 95.04, "taker_buy_quote": 272.90103}, {"ts": 1771902120000, "open": 2.87, "high": 2.874, "low": 2.869, "close": 2.872, "volume": 367.71, "quote_volume": 1055.67105, "trades": 14, "taker_buy_volume": 323.15, "taker_buy_quote": 927.65655}, {"ts": 1771902180000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 38.37, "quote_volume": 110.19864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902240000, "open": 2.878, "high": 2.881, "low": 2.878, "close": 2.881, "volume": 33.43, "quote_volume": 96.27052, "trades": 2, "taker_buy_volume": 33.43, "taker_buy_quote": 96.27052}, {"ts": 1771902300000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902360000, "open": 2.875, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 246.47, "quote_volume": 708.26869, "trades": 7, "taker_buy_volume": 4.63, "taker_buy_quote": 13.31125}, {"ts": 1771902420000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902480000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 7.43, "quote_volume": 21.37611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902540000, "open": 2.873, "high": 2.873, "low": 2.868, "close": 2.868, "volume": 80.44, "quote_volume": 230.91755, "trades": 7, "taker_buy_volume": 41.58, "taker_buy_quote": 119.35862}, {"ts": 1771902600000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 42.73, "quote_volume": 122.54964, "trades": 2, "taker_buy_volume": 42.73, "taker_buy_quote": 122.54964}, {"ts": 1771902660000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 90.43, "quote_volume": 259.44367, "trades": 2, "taker_buy_volume": 37.67, "taker_buy_quote": 108.07523}, {"ts": 1771902780000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 49.48, "quote_volume": 141.95812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 1.78, "quote_volume": 5.0997, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 5.0997}, {"ts": 1771902900000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902960000, "open": 2.866, "high": 2.869, "low": 2.866, "close": 2.869, "volume": 102.91, "quote_volume": 295.06952, "trades": 3, "taker_buy_volume": 102.91, "taker_buy_quote": 295.06952}, {"ts": 1771903020000, "open": 2.87, "high": 2.877, "low": 2.87, "close": 2.877, "volume": 185.4, "quote_volume": 532.13883, "trades": 3, "taker_buy_volume": 185.4, "taker_buy_quote": 532.13883}, {"ts": 1771903080000, "open": 2.877, "high": 2.883, "low": 2.874, "close": 2.875, "volume": 992.5, "quote_volume": 2857.6741, "trades": 52, "taker_buy_volume": 243.75, "taker_buy_quote": 701.87241}, {"ts": 1771903140000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 10.13, "quote_volume": 29.11362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 2.875, "high": 2.882, "low": 2.874, "close": 2.874, "volume": 1070.09, "quote_volume": 3079.54442, "trades": 35, "taker_buy_volume": 735.55, "taker_buy_quote": 2117.28774}, {"ts": 1771903260000, "open": 2.876, "high": 2.879, "low": 2.874, "close": 2.879, "volume": 264.84, "quote_volume": 761.72045, "trades": 28, "taker_buy_volume": 190.25, "taker_buy_quote": 547.21764}, {"ts": 1771903320000, "open": 2.876, "high": 2.879, "low": 2.875, "close": 2.875, "volume": 45.53, "quote_volume": 130.99899, "trades": 5, "taker_buy_volume": 20.37, "taker_buy_quote": 58.64523}, {"ts": 1771903380000, "open": 2.879, "high": 2.883, "low": 2.879, "close": 2.882, "volume": 123.11, "quote_volume": 354.68534, "trades": 5, "taker_buy_volume": 123.11, "taker_buy_quote": 354.68534}, {"ts": 1771903440000, "open": 2.887, "high": 2.891, "low": 2.887, "close": 2.891, "volume": 183.27, "quote_volume": 529.4105, "trades": 4, "taker_buy_volume": 183.27, "taker_buy_quote": 529.4105}, {"ts": 1771903500000, "open": 2.894, "high": 2.898, "low": 2.894, "close": 2.896, "volume": 378.96, "quote_volume": 1097.42406, "trades": 8, "taker_buy_volume": 290.26, "taker_buy_quote": 840.50146}, {"ts": 1771903560000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 69.53, "quote_volume": 200.97582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 2.892, "high": 2.893, "low": 2.887, "close": 2.887, "volume": 187.56, "quote_volume": 542.25217, "trades": 7, "taker_buy_volume": 82.14, "taker_buy_quote": 237.37908}, {"ts": 1771903680000, "open": 2.893, "high": 2.898, "low": 2.893, "close": 2.894, "volume": 626.17, "quote_volume": 1813.13703, "trades": 14, "taker_buy_volume": 558.15, "taker_buy_quote": 1616.25328}, {"ts": 1771903740000, "open": 2.895, "high": 2.895, "low": 2.887, "close": 2.887, "volume": 236.83, "quote_volume": 684.82625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 2.889, "high": 2.893, "low": 2.889, "close": 2.891, "volume": 176.28, "quote_volume": 509.63268, "trades": 8, "taker_buy_volume": 55.37, "taker_buy_quote": 159.9766}, {"ts": 1771903860000, "open": 2.888, "high": 2.895, "low": 2.885, "close": 2.895, "volume": 333.26, "quote_volume": 962.6617, "trades": 19, "taker_buy_volume": 133.93, "taker_buy_quote": 386.96782}, {"ts": 1771903920000, "open": 2.894, "high": 2.9, "low": 2.89, "close": 2.9, "volume": 302.2, "quote_volume": 875.67058, "trades": 10, "taker_buy_volume": 216.58, "taker_buy_quote": 627.85182}, {"ts": 1771903980000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 8.62, "quote_volume": 24.998, "trades": 1, "taker_buy_volume": 8.62, "taker_buy_quote": 24.998}, {"ts": 1771904040000, "open": 2.901, "high": 2.911, "low": 2.9, "close": 2.911, "volume": 422.49, "quote_volume": 1228.37976, "trades": 23, "taker_buy_volume": 220.65, "taker_buy_quote": 641.46474}, {"ts": 1771904100000, "open": 2.913, "high": 2.917, "low": 2.909, "close": 2.909, "volume": 696.13, "quote_volume": 2029.26326, "trades": 14, "taker_buy_volume": 214.3, "taker_buy_quote": 624.64546}, {"ts": 1771904160000, "open": 2.908, "high": 2.919, "low": 2.908, "close": 2.913, "volume": 614.78, "quote_volume": 1790.422, "trades": 16, "taker_buy_volume": 572.58, "taker_buy_quote": 1667.43777}, {"ts": 1771904220000, "open": 2.914, "high": 2.925, "low": 2.914, "close": 2.923, "volume": 2746.92, "quote_volume": 8021.26233, "trades": 31, "taker_buy_volume": 2488.31, "taker_buy_quote": 7265.90228}, {"ts": 1771904280000, "open": 2.92, "high": 2.92, "low": 2.909, "close": 2.909, "volume": 1137.64, "quote_volume": 3315.28407, "trades": 24, "taker_buy_volume": 165.64, "taker_buy_quote": 482.88904}, {"ts": 1771904340000, "open": 2.91, "high": 2.919, "low": 2.91, "close": 2.913, "volume": 492.42, "quote_volume": 1435.52213, "trades": 16, "taker_buy_volume": 378.01, "taker_buy_quote": 1102.21244}, {"ts": 1771904400000, "open": 2.917, "high": 2.928, "low": 2.917, "close": 2.927, "volume": 633.14, "quote_volume": 1849.15775, "trades": 28, "taker_buy_volume": 447.91, "taker_buy_quote": 1308.01194}, {"ts": 1771904460000, "open": 2.931, "high": 2.933, "low": 2.929, "close": 2.933, "volume": 158.49, "quote_volume": 464.5364, "trades": 8, "taker_buy_volume": 129.65, "taker_buy_quote": 380.0471}, {"ts": 1771904520000, "open": 2.933, "high": 2.94, "low": 2.933, "close": 2.938, "volume": 429.58, "quote_volume": 1261.25855, "trades": 18, "taker_buy_volume": 244.32, "taker_buy_quote": 717.32927}, {"ts": 1771904580000, "open": 2.938, "high": 2.938, "low": 2.927, "close": 2.927, "volume": 343.22, "quote_volume": 1006.29642, "trades": 16, "taker_buy_volume": 232.03, "taker_buy_quote": 680.1533}, {"ts": 1771904640000, "open": 2.93, "high": 2.931, "low": 2.926, "close": 2.931, "volume": 100.45, "quote_volume": 294.29972, "trades": 6, "taker_buy_volume": 42.65, "taker_buy_quote": 124.97972}, {"ts": 1771904700000, "open": 2.934, "high": 2.941, "low": 2.934, "close": 2.941, "volume": 76.81, "quote_volume": 225.61398, "trades": 4, "taker_buy_volume": 76.81, "taker_buy_quote": 225.61398}, {"ts": 1771904760000, "open": 2.935, "high": 2.946, "low": 2.935, "close": 2.946, "volume": 290.4, "quote_volume": 854.25946, "trades": 15, "taker_buy_volume": 206.2, "taker_buy_quote": 606.64452}, {"ts": 1771904820000, "open": 2.938, "high": 2.945, "low": 2.938, "close": 2.945, "volume": 1305.59, "quote_volume": 3842.99353, "trades": 21, "taker_buy_volume": 592.84, "taker_buy_quote": 1744.81798}, {"ts": 1771904880000, "open": 2.941, "high": 2.949, "low": 2.938, "close": 2.943, "volume": 937.28, "quote_volume": 2760.00082, "trades": 48, "taker_buy_volume": 609.73, "taker_buy_quote": 1795.96113}, {"ts": 1771904940000, "open": 2.946, "high": 2.946, "low": 2.932, "close": 2.933, "volume": 956.07, "quote_volume": 2809.80797, "trades": 31, "taker_buy_volume": 251.68, "taker_buy_quote": 739.62286}, {"ts": 1771905000000, "open": 2.932, "high": 2.936, "low": 2.922, "close": 2.929, "volume": 560.68, "quote_volume": 1640.54689, "trades": 26, "taker_buy_volume": 149.94, "taker_buy_quote": 438.8509}, {"ts": 1771905060000, "open": 2.932, "high": 2.933, "low": 2.926, "close": 2.93, "volume": 141.2, "quote_volume": 413.72146, "trades": 10, "taker_buy_volume": 69.16, "taker_buy_quote": 202.81288}, {"ts": 1771905120000, "open": 2.93, "high": 2.944, "low": 2.93, "close": 2.944, "volume": 657.63, "quote_volume": 1931.91014, "trades": 29, "taker_buy_volume": 560.0, "taker_buy_quote": 1645.35117}, {"ts": 1771905180000, "open": 2.941, "high": 2.948, "low": 2.934, "close": 2.938, "volume": 1378.46, "quote_volume": 4056.43058, "trades": 35, "taker_buy_volume": 948.38, "taker_buy_quote": 2792.67314}, {"ts": 1771905240000, "open": 2.943, "high": 2.943, "low": 2.938, "close": 2.943, "volume": 75.11, "quote_volume": 220.92228, "trades": 5, "taker_buy_volume": 50.74, "taker_buy_quote": 149.30095}, {"ts": 1771905300000, "open": 2.943, "high": 2.948, "low": 2.939, "close": 2.948, "volume": 206.35, "quote_volume": 607.52645, "trades": 7, "taker_buy_volume": 169.42, "taker_buy_quote": 498.91976}, {"ts": 1771905360000, "open": 2.943, "high": 2.947, "low": 2.942, "close": 2.942, "volume": 362.58, "quote_volume": 1067.46752, "trades": 11, "taker_buy_volume": 284.84, "taker_buy_quote": 838.63522}, {"ts": 1771905420000, "open": 2.945, "high": 2.945, "low": 2.941, "close": 2.941, "volume": 104.4, "quote_volume": 307.34936, "trades": 6, "taker_buy_volume": 77.24, "taker_buy_quote": 227.4718}, {"ts": 1771905480000, "open": 2.939, "high": 2.945, "low": 2.939, "close": 2.945, "volume": 106.57, "quote_volume": 313.64939, "trades": 6, "taker_buy_volume": 79.58, "taker_buy_quote": 234.32578}, {"ts": 1771905540000, "open": 2.94, "high": 2.94, "low": 2.937, "close": 2.94, "volume": 102.8, "quote_volume": 302.14934, "trades": 8, "taker_buy_volume": 41.42, "taker_buy_quote": 121.75196}, {"ts": 1771905600000, "open": 2.936, "high": 2.943, "low": 2.936, "close": 2.943, "volume": 262.67, "quote_volume": 772.07254, "trades": 10, "taker_buy_volume": 207.75, "taker_buy_quote": 610.78539}, {"ts": 1771905660000, "open": 2.94, "high": 2.943, "low": 2.938, "close": 2.943, "volume": 323.05, "quote_volume": 949.56938, "trades": 13, "taker_buy_volume": 113.77, "taker_buy_quote": 334.5335}, {"ts": 1771905720000, "open": 2.941, "high": 2.948, "low": 2.94, "close": 2.945, "volume": 690.24, "quote_volume": 2032.3316, "trades": 23, "taker_buy_volume": 363.64, "taker_buy_quote": 1071.13554}, {"ts": 1771905780000, "open": 2.943, "high": 2.947, "low": 2.94, "close": 2.942, "volume": 240.7, "quote_volume": 708.19674, "trades": 10, "taker_buy_volume": 160.5, "taker_buy_quote": 472.35636}, {"ts": 1771905840000, "open": 2.941, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 48.06, "quote_volume": 141.32986, "trades": 3, "taker_buy_volume": 48.06, "taker_buy_quote": 141.32986}, {"ts": 1771905900000, "open": 2.94, "high": 2.942, "low": 2.935, "close": 2.935, "volume": 623.1, "quote_volume": 1829.97868, "trades": 16, "taker_buy_volume": 66.2, "taker_buy_quote": 194.6928}, {"ts": 1771905960000, "open": 2.938, "high": 2.942, "low": 2.938, "close": 2.942, "volume": 915.03, "quote_volume": 2691.78312, "trades": 11, "taker_buy_volume": 915.03, "taker_buy_quote": 2691.78312}, {"ts": 1771906020000, "open": 2.941, "high": 2.944, "low": 2.941, "close": 2.941, "volume": 199.15, "quote_volume": 586.21252, "trades": 7, "taker_buy_volume": 151.73, "taker_buy_quote": 446.64884}, {"ts": 1771906080000, "open": 2.943, "high": 2.946, "low": 2.941, "close": 2.944, "volume": 401.27, "quote_volume": 1181.12785, "trades": 21, "taker_buy_volume": 309.16, "taker_buy_quote": 910.17261}, {"ts": 1771906140000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.935, "volume": 395.84, "quote_volume": 1161.72472, "trades": 17, "taker_buy_volume": 147.57, "taker_buy_quote": 433.24608}, {"ts": 1771906200000, "open": 2.926, "high": 2.941, "low": 2.926, "close": 2.939, "volume": 1129.85, "quote_volume": 3316.09218, "trades": 53, "taker_buy_volume": 845.42, "taker_buy_quote": 2480.82677}, {"ts": 1771906260000, "open": 2.94, "high": 2.944, "low": 2.939, "close": 2.944, "volume": 161.97, "quote_volume": 476.45951, "trades": 7, "taker_buy_volume": 102.85, "taker_buy_quote": 302.67246}, {"ts": 1771906320000, "open": 2.945, "high": 2.954, "low": 2.945, "close": 2.949, "volume": 1036.99, "quote_volume": 3057.47703, "trades": 35, "taker_buy_volume": 754.15, "taker_buy_quote": 2223.51207}, {"ts": 1771906380000, "open": 2.949, "high": 2.949, "low": 2.944, "close": 2.945, "volume": 98.56, "quote_volume": 290.31153, "trades": 6, "taker_buy_volume": 53.99, "taker_buy_quote": 159.03547}, {"ts": 1771906440000, "open": 2.947, "high": 2.949, "low": 2.943, "close": 2.947, "volume": 284.91, "quote_volume": 839.58524, "trades": 12, "taker_buy_volume": 193.84, "taker_buy_quote": 571.37521}, {"ts": 1771906500000, "open": 2.947, "high": 2.953, "low": 2.945, "close": 2.945, "volume": 359.56, "quote_volume": 1060.73133, "trades": 12, "taker_buy_volume": 145.58, "taker_buy_quote": 429.89774}, {"ts": 1771906560000, "open": 2.943, "high": 2.943, "low": 2.932, "close": 2.938, "volume": 533.09, "quote_volume": 1566.0452, "trades": 19, "taker_buy_volume": 101.93, "taker_buy_quote": 299.47845}, {"ts": 1771906620000, "open": 2.936, "high": 2.938, "low": 2.936, "close": 2.938, "volume": 46.17, "quote_volume": 135.61719, "trades": 5, "taker_buy_volume": 44.44, "taker_buy_quote": 130.53791}, {"ts": 1771906680000, "open": 2.942, "high": 2.942, "low": 2.935, "close": 2.938, "volume": 344.85, "quote_volume": 1012.69099, "trades": 10, "taker_buy_volume": 51.5, "taker_buy_quote": 151.35513}, {"ts": 1771906740000, "open": 2.939, "high": 2.939, "low": 2.937, "close": 2.938, "volume": 88.9, "quote_volume": 261.19917, "trades": 5, "taker_buy_volume": 88.9, "taker_buy_quote": 261.19917}, {"ts": 1771906800000, "open": 2.938, "high": 2.939, "low": 2.938, "close": 2.939, "volume": 49.42, "quote_volume": 145.2269, "trades": 4, "taker_buy_volume": 49.42, "taker_buy_quote": 145.2269}, {"ts": 1771906860000, "open": 2.935, "high": 2.941, "low": 2.935, "close": 2.941, "volume": 123.95, "quote_volume": 364.22475, "trades": 7, "taker_buy_volume": 84.42, "taker_buy_quote": 248.19642}, {"ts": 1771906920000, "open": 2.948, "high": 2.948, "low": 2.948, "close": 2.948, "volume": 38.06, "quote_volume": 112.20088, "trades": 2, "taker_buy_volume": 38.06, "taker_buy_quote": 112.20088}, {"ts": 1771906980000, "open": 2.947, "high": 2.949, "low": 2.944, "close": 2.949, "volume": 134.93, "quote_volume": 397.49404, "trades": 8, "taker_buy_volume": 50.46, "taker_buy_quote": 148.68746}, {"ts": 1771907040000, "open": 2.948, "high": 2.949, "low": 2.948, "close": 2.949, "volume": 122.28, "quote_volume": 360.58318, "trades": 7, "taker_buy_volume": 122.28, "taker_buy_quote": 360.58318}, {"ts": 1771907100000, "open": 2.949, "high": 2.967, "low": 2.949, "close": 2.964, "volume": 2619.51, "quote_volume": 7746.70188, "trades": 97, "taker_buy_volume": 1736.82, "taker_buy_quote": 5136.48334}, {"ts": 1771907160000, "open": 2.965, "high": 2.967, "low": 2.951, "close": 2.957, "volume": 235.47, "quote_volume": 696.69666, "trades": 21, "taker_buy_volume": 103.85, "taker_buy_quote": 307.01815}, {"ts": 1771907220000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.953, "volume": 94.55, "quote_volume": 279.17222, "trades": 6, "taker_buy_volume": 55.44, "taker_buy_quote": 163.70932}, {"ts": 1771907280000, "open": 2.953, "high": 2.953, "low": 2.945, "close": 2.945, "volume": 1614.15, "quote_volume": 4761.17618, "trades": 22, "taker_buy_volume": 378.52, "taker_buy_quote": 1117.30872}, {"ts": 1771907340000, "open": 2.945, "high": 2.949, "low": 2.943, "close": 2.943, "volume": 235.41, "quote_volume": 693.35999, "trades": 15, "taker_buy_volume": 49.03, "taker_buy_quote": 144.57529}, {"ts": 1771907400000, "open": 2.942, "high": 2.946, "low": 2.941, "close": 2.946, "volume": 151.25, "quote_volume": 445.36956, "trades": 11, "taker_buy_volume": 126.89, "taker_buy_quote": 373.6958}, {"ts": 1771907460000, "open": 2.947, "high": 2.95, "low": 2.941, "close": 2.941, "volume": 226.85, "quote_volume": 668.10307, "trades": 16, "taker_buy_volume": 90.98, "taker_buy_quote": 267.9072}, {"ts": 1771907520000, "open": 2.938, "high": 2.942, "low": 2.938, "close": 2.942, "volume": 79.01, "quote_volume": 232.31983, "trades": 5, "taker_buy_volume": 63.62, "taker_buy_quote": 187.10401}, {"ts": 1771907580000, "open": 2.949, "high": 2.951, "low": 2.947, "close": 2.951, "volume": 299.83, "quote_volume": 884.17094, "trades": 12, "taker_buy_volume": 99.09, "taker_buy_quote": 292.29212}, {"ts": 1771907640000, "open": 2.951, "high": 2.951, "low": 2.944, "close": 2.945, "volume": 422.9, "quote_volume": 1245.61524, "trades": 16, "taker_buy_volume": 69.81, "taker_buy_quote": 205.625}, {"ts": 1771907700000, "open": 2.952, "high": 2.958, "low": 2.95, "close": 2.955, "volume": 453.81, "quote_volume": 1341.28926, "trades": 17, "taker_buy_volume": 133.74, "taker_buy_quote": 395.33486}, {"ts": 1771907760000, "open": 2.955, "high": 2.97, "low": 2.955, "close": 2.958, "volume": 2086.13, "quote_volume": 6180.94475, "trades": 51, "taker_buy_volume": 1744.8, "taker_buy_quote": 5170.38666}, {"ts": 1771907820000, "open": 2.954, "high": 2.961, "low": 2.954, "close": 2.961, "volume": 445.58, "quote_volume": 1318.55847, "trades": 13, "taker_buy_volume": 378.29, "taker_buy_quote": 1119.56827}, {"ts": 1771907880000, "open": 2.958, "high": 2.961, "low": 2.957, "close": 2.959, "volume": 150.07, "quote_volume": 443.99427, "trades": 12, "taker_buy_volume": 92.42, "taker_buy_quote": 273.46564}, {"ts": 1771907940000, "open": 2.958, "high": 2.958, "low": 2.945, "close": 2.945, "volume": 545.89, "quote_volume": 1610.30284, "trades": 15, "taker_buy_volume": 72.14, "taker_buy_quote": 212.70316}, {"ts": 1771908000000, "open": 2.943, "high": 2.98, "low": 2.943, "close": 2.97, "volume": 2870.41, "quote_volume": 8523.33852, "trades": 103, "taker_buy_volume": 1882.75, "taker_buy_quote": 5588.67119}, {"ts": 1771908060000, "open": 2.964, "high": 2.975, "low": 2.964, "close": 2.973, "volume": 281.41, "quote_volume": 835.90027, "trades": 12, "taker_buy_volume": 176.45, "taker_buy_quote": 524.03043}, {"ts": 1771908120000, "open": 2.971, "high": 2.999, "low": 2.966, "close": 2.998, "volume": 6389.2, "quote_volume": 19070.40514, "trades": 311, "taker_buy_volume": 3938.92, "taker_buy_quote": 11754.89773}, {"ts": 1771908180000, "open": 2.993, "high": 2.993, "low": 2.974, "close": 2.983, "volume": 1462.81, "quote_volume": 4365.11987, "trades": 78, "taker_buy_volume": 525.87, "taker_buy_quote": 1568.54281}, {"ts": 1771908240000, "open": 2.977, "high": 2.989, "low": 2.977, "close": 2.989, "volume": 450.64, "quote_volume": 1344.72953, "trades": 8, "taker_buy_volume": 47.84, "taker_buy_quote": 142.85406}, {"ts": 1771908300000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 1006.93, "quote_volume": 3009.71377, "trades": 10, "taker_buy_volume": 234.44, "taker_buy_quote": 700.74116}, {"ts": 1771908360000, "open": 2.987, "high": 2.987, "low": 2.982, "close": 2.987, "volume": 336.41, "quote_volume": 1004.63955, "trades": 7, "taker_buy_volume": 303.85, "taker_buy_quote": 907.54563}, {"ts": 1771908420000, "open": 2.987, "high": 2.987, "low": 2.977, "close": 2.982, "volume": 809.91, "quote_volume": 2413.97773, "trades": 17, "taker_buy_volume": 230.36, "taker_buy_quote": 686.82356}, {"ts": 1771908480000, "open": 2.974, "high": 2.974, "low": 2.969, "close": 2.972, "volume": 1028.93, "quote_volume": 3056.25729, "trades": 43, "taker_buy_volume": 26.2, "taker_buy_quote": 77.81916}, {"ts": 1771908540000, "open": 2.972, "high": 2.98, "low": 2.972, "close": 2.98, "volume": 222.93, "quote_volume": 663.16186, "trades": 11, "taker_buy_volume": 130.04, "taker_buy_quote": 386.87562}, {"ts": 1771908600000, "open": 2.98, "high": 2.984, "low": 2.976, "close": 2.984, "volume": 177.81, "quote_volume": 529.64782, "trades": 8, "taker_buy_volume": 65.6, "taker_buy_quote": 195.66324}, {"ts": 1771908660000, "open": 2.986, "high": 2.988, "low": 2.968, "close": 2.968, "volume": 370.73, "quote_volume": 1103.47775, "trades": 12, "taker_buy_volume": 122.79, "taker_buy_quote": 366.81874}, {"ts": 1771908720000, "open": 2.974, "high": 2.974, "low": 2.968, "close": 2.973, "volume": 445.96, "quote_volume": 1325.03182, "trades": 15, "taker_buy_volume": 44.71, "taker_buy_quote": 132.85731}, {"ts": 1771908780000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.97, "volume": 356.48, "quote_volume": 1059.14288, "trades": 11, "taker_buy_volume": 40.66, "taker_buy_quote": 120.88218}, {"ts": 1771908840000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 57.36, "quote_volume": 170.3508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908900000, "open": 2.963, "high": 2.963, "low": 2.959, "close": 2.959, "volume": 254.33, "quote_volume": 752.83231, "trades": 9, "taker_buy_volume": 35.65, "taker_buy_quote": 105.50291}, {"ts": 1771908960000, "open": 2.96, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 138.36, "quote_volume": 409.06052, "trades": 11, "taker_buy_volume": 32.12, "taker_buy_quote": 95.01508}, {"ts": 1771909020000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 42.77, "quote_volume": 126.5992, "trades": 3, "taker_buy_volume": 42.77, "taker_buy_quote": 126.5992}, {"ts": 1771909080000, "open": 2.963, "high": 2.973, "low": 2.963, "close": 2.973, "volume": 390.94, "quote_volume": 1160.60698, "trades": 11, "taker_buy_volume": 382.76, "taker_buy_quote": 1136.31238}, {"ts": 1771909140000, "open": 2.968, "high": 2.983, "low": 2.968, "close": 2.978, "volume": 607.32, "quote_volume": 1807.15916, "trades": 14, "taker_buy_volume": 491.41, "taker_buy_quote": 1462.40563}, {"ts": 1771909200000, "open": 2.977, "high": 2.978, "low": 2.961, "close": 2.962, "volume": 1298.84, "quote_volume": 3856.06002, "trades": 62, "taker_buy_volume": 307.68, "taker_buy_quote": 914.06397}, {"ts": 1771909260000, "open": 2.967, "high": 2.978, "low": 2.967, "close": 2.97, "volume": 711.01, "quote_volume": 2111.69519, "trades": 8, "taker_buy_volume": 672.15, "taker_buy_quote": 1996.33148}, {"ts": 1771909320000, "open": 2.967, "high": 2.978, "low": 2.967, "close": 2.97, "volume": 3709.93, "quote_volume": 11022.06883, "trades": 67, "taker_buy_volume": 3464.08, "taker_buy_quote": 10291.65386}, {"ts": 1771909380000, "open": 2.964, "high": 2.969, "low": 2.964, "close": 2.969, "volume": 190.84, "quote_volume": 566.38244, "trades": 5, "taker_buy_volume": 168.06, "taker_buy_quote": 498.86252}, {"ts": 1771909440000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909500000, "open": 2.978, "high": 2.984, "low": 2.978, "close": 2.984, "volume": 1637.97, "quote_volume": 4879.14623, "trades": 18, "taker_buy_volume": 935.47, "taker_buy_quote": 2786.12306}, {"ts": 1771909560000, "open": 2.991, "high": 2.999, "low": 2.991, "close": 2.999, "volume": 314.97, "quote_volume": 942.49756, "trades": 7, "taker_buy_volume": 234.82, "taker_buy_quote": 702.52846}, {"ts": 1771909620000, "open": 2.999, "high": 3.005, "low": 2.99, "close": 2.996, "volume": 5300.61, "quote_volume": 15897.56779, "trades": 87, "taker_buy_volume": 4355.46, "taker_buy_quote": 13064.47211}, {"ts": 1771909680000, "open": 2.999, "high": 2.999, "low": 2.983, "close": 2.988, "volume": 1373.52, "quote_volume": 4104.62096, "trades": 58, "taker_buy_volume": 321.86, "taker_buy_quote": 963.51611}, {"ts": 1771909740000, "open": 2.994, "high": 2.999, "low": 2.994, "close": 2.999, "volume": 299.12, "quote_volume": 895.95798, "trades": 3, "taker_buy_volume": 299.12, "taker_buy_quote": 895.95798}, {"ts": 1771909800000, "open": 3.0, "high": 3.011, "low": 2.993, "close": 3.0, "volume": 1335.56, "quote_volume": 4010.99286, "trades": 26, "taker_buy_volume": 1153.16, "taker_buy_quote": 3463.80226}, {"ts": 1771909860000, "open": 3.0, "high": 3.006, "low": 3.0, "close": 3.002, "volume": 390.95, "quote_volume": 1174.57816, "trades": 15, "taker_buy_volume": 367.4, "taker_buy_quote": 1103.79486}, {"ts": 1771909920000, "open": 3.006, "high": 3.007, "low": 3.001, "close": 3.001, "volume": 76.75, "quote_volume": 230.61812, "trades": 4, "taker_buy_volume": 47.14, "taker_buy_quote": 141.69929}, {"ts": 1771909980000, "open": 3.0, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 270.37, "quote_volume": 811.11384, "trades": 6, "taker_buy_volume": 243.64, "taker_buy_quote": 730.9773}, {"ts": 1771910040000, "open": 2.998, "high": 3.005, "low": 2.998, "close": 3.005, "volume": 72.67, "quote_volume": 218.03437, "trades": 4, "taker_buy_volume": 16.63, "taker_buy_quote": 49.97315}, {"ts": 1771910100000, "open": 3.002, "high": 3.02, "low": 3.002, "close": 3.016, "volume": 5552.3, "quote_volume": 16742.68618, "trades": 101, "taker_buy_volume": 1459.36, "taker_buy_quote": 4396.75182}, {"ts": 1771910160000, "open": 3.02, "high": 3.029, "low": 3.016, "close": 3.023, "volume": 1733.77, "quote_volume": 5244.00962, "trades": 27, "taker_buy_volume": 691.43, "taker_buy_quote": 2093.00118}, {"ts": 1771910220000, "open": 3.025, "high": 3.025, "low": 3.018, "close": 3.02, "volume": 674.84, "quote_volume": 2038.38778, "trades": 11, "taker_buy_volume": 370.55, "taker_buy_quote": 1119.4432}, {"ts": 1771910280000, "open": 3.019, "high": 3.019, "low": 3.011, "close": 3.015, "volume": 925.9, "quote_volume": 2791.26463, "trades": 19, "taker_buy_volume": 568.34, "taker_buy_quote": 1713.69568}, {"ts": 1771910340000, "open": 3.015, "high": 3.015, "low": 2.991, "close": 2.996, "volume": 3168.06, "quote_volume": 9522.57659, "trades": 40, "taker_buy_volume": 541.5, "taker_buy_quote": 1623.95761}, {"ts": 1771910400000, "open": 2.993, "high": 2.993, "low": 2.987, "close": 2.987, "volume": 643.41, "quote_volume": 1923.97624, "trades": 15, "taker_buy_volume": 310.94, "taker_buy_quote": 929.08245}, {"ts": 1771910460000, "open": 2.988, "high": 3.001, "low": 2.988, "close": 3.001, "volume": 293.6, "quote_volume": 879.12013, "trades": 8, "taker_buy_volume": 233.58, "taker_buy_quote": 699.48027}, {"ts": 1771910520000, "open": 2.991, "high": 2.991, "low": 2.985, "close": 2.985, "volume": 180.38, "quote_volume": 538.80875, "trades": 6, "taker_buy_volume": 16.68, "taker_buy_quote": 49.83984}, {"ts": 1771910580000, "open": 2.998, "high": 3.001, "low": 2.99, "close": 2.996, "volume": 1006.91, "quote_volume": 3017.41793, "trades": 22, "taker_buy_volume": 580.35, "taker_buy_quote": 1740.82866}, {"ts": 1771910640000, "open": 2.999, "high": 2.999, "low": 2.986, "close": 2.986, "volume": 539.05, "quote_volume": 1611.74094, "trades": 15, "taker_buy_volume": 59.23, "taker_buy_quote": 177.45639}, {"ts": 1771910700000, "open": 2.989, "high": 2.998, "low": 2.989, "close": 2.998, "volume": 250.74, "quote_volume": 750.60153, "trades": 7, "taker_buy_volume": 188.12, "taker_buy_quote": 563.08662}, {"ts": 1771910760000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 18.81, "quote_volume": 56.39238, "trades": 1, "taker_buy_volume": 18.81, "taker_buy_quote": 56.39238}, {"ts": 1771910820000, "open": 2.995, "high": 2.995, "low": 2.985, "close": 2.987, "volume": 592.04, "quote_volume": 1767.59391, "trades": 8, "taker_buy_volume": 56.17, "taker_buy_quote": 167.73425}, {"ts": 1771910880000, "open": 2.986, "high": 2.989, "low": 2.975, "close": 2.978, "volume": 2183.48, "quote_volume": 6511.59568, "trades": 28, "taker_buy_volume": 380.85, "taker_buy_quote": 1137.50493}, {"ts": 1771910940000, "open": 2.98, "high": 2.984, "low": 2.98, "close": 2.984, "volume": 177.3, "quote_volume": 528.3944, "trades": 4, "taker_buy_volume": 177.3, "taker_buy_quote": 528.3944}, {"ts": 1771911000000, "open": 2.981, "high": 2.985, "low": 2.973, "close": 2.977, "volume": 924.49, "quote_volume": 2754.09554, "trades": 32, "taker_buy_volume": 310.31, "taker_buy_quote": 925.26509}, {"ts": 1771911060000, "open": 2.97, "high": 2.978, "low": 2.967, "close": 2.969, "volume": 1334.67, "quote_volume": 3971.30573, "trades": 39, "taker_buy_volume": 1330.62, "taker_buy_quote": 3959.28332}, {"ts": 1771911120000, "open": 2.973, "high": 2.974, "low": 2.97, "close": 2.971, "volume": 72.11, "quote_volume": 214.23602, "trades": 9, "taker_buy_volume": 9.38, "taker_buy_quote": 27.88869}, {"ts": 1771911180000, "open": 2.979, "high": 2.988, "low": 2.979, "close": 2.984, "volume": 689.4, "quote_volume": 2056.57858, "trades": 33, "taker_buy_volume": 560.89, "taker_buy_quote": 1673.13916}, {"ts": 1771911240000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 83.24, "quote_volume": 247.639, "trades": 7, "taker_buy_volume": 83.24, "taker_buy_quote": 247.639}, {"ts": 1771911300000, "open": 2.972, "high": 2.974, "low": 2.971, "close": 2.972, "volume": 348.07, "quote_volume": 1034.65322, "trades": 13, "taker_buy_volume": 325.96, "taker_buy_quote": 968.9423}, {"ts": 1771911360000, "open": 2.978, "high": 2.986, "low": 2.978, "close": 2.982, "volume": 598.57, "quote_volume": 1783.67381, "trades": 24, "taker_buy_volume": 536.66, "taker_buy_quote": 1598.87615}, {"ts": 1771911420000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 73.8, "quote_volume": 220.0716, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 220.0716}, {"ts": 1771911480000, "open": 2.985, "high": 2.985, "low": 2.982, "close": 2.982, "volume": 26.33, "quote_volume": 78.57051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 2.983, "high": 2.985, "low": 2.982, "close": 2.985, "volume": 168.1, "quote_volume": 501.58508, "trades": 6, "taker_buy_volume": 94.3, "taker_buy_quote": 281.4855}, {"ts": 1771911600000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 2.977, "high": 2.977, "low": 2.969, "close": 2.969, "volume": 567.18, "quote_volume": 1685.92216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 2.971, "high": 2.978, "low": 2.968, "close": 2.972, "volume": 3188.17, "quote_volume": 9477.23345, "trades": 77, "taker_buy_volume": 2431.36, "taker_buy_quote": 7230.12845}, {"ts": 1771911840000, "open": 2.972, "high": 2.972, "low": 2.969, "close": 2.97, "volume": 178.66, "quote_volume": 530.67674, "trades": 10, "taker_buy_volume": 30.4, "taker_buy_quote": 90.288}, {"ts": 1771911900000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 3.17, "quote_volume": 9.42124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911960000, "open": 2.977, "high": 2.979, "low": 2.977, "close": 2.977, "volume": 425.27, "quote_volume": 1266.25272, "trades": 9, "taker_buy_volume": 99.73, "taker_buy_quote": 296.89621}, {"ts": 1771912020000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 2.977, "high": 2.977, "low": 2.968, "close": 2.968, "volume": 263.64, "quote_volume": 783.5016, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.968, "volume": 223.35, "quote_volume": 662.47186, "trades": 9, "taker_buy_volume": 28.57, "taker_buy_quote": 84.79576}, {"ts": 1771912200000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912260000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 38.71, "quote_volume": 114.81386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 2.964, "high": 2.98, "low": 2.964, "close": 2.976, "volume": 381.55, "quote_volume": 1134.14817, "trades": 12, "taker_buy_volume": 293.93, "taker_buy_quote": 873.92097}, {"ts": 1771912380000, "open": 2.983, "high": 2.986, "low": 2.981, "close": 2.986, "volume": 1059.43, "quote_volume": 3161.40248, "trades": 16, "taker_buy_volume": 852.43, "taker_buy_quote": 2543.83438}, {"ts": 1771912440000, "open": 2.995, "high": 3.002, "low": 2.986, "close": 2.993, "volume": 1755.28, "quote_volume": 5254.23182, "trades": 37, "taker_buy_volume": 837.67, "taker_buy_quote": 2509.83601}, {"ts": 1771912500000, "open": 2.988, "high": 2.995, "low": 2.976, "close": 2.995, "volume": 3176.53, "quote_volume": 9490.2645, "trades": 57, "taker_buy_volume": 1363.22, "taker_buy_quote": 4075.39174}, {"ts": 1771912560000, "open": 2.992, "high": 2.993, "low": 2.99, "close": 2.991, "volume": 284.28, "quote_volume": 850.35065, "trades": 8, "taker_buy_volume": 35.53, "taker_buy_quote": 106.34129}, {"ts": 1771912620000, "open": 2.991, "high": 2.997, "low": 2.991, "close": 2.993, "volume": 125.2, "quote_volume": 374.89374, "trades": 4, "taker_buy_volume": 117.27, "taker_buy_quote": 351.15925}, {"ts": 1771912680000, "open": 2.993, "high": 2.999, "low": 2.993, "close": 2.999, "volume": 136.37, "quote_volume": 408.63683, "trades": 7, "taker_buy_volume": 63.57, "taker_buy_quote": 190.64643}, {"ts": 1771912740000, "open": 2.996, "high": 3.003, "low": 2.996, "close": 3.003, "volume": 117.81, "quote_volume": 353.57702, "trades": 4, "taker_buy_volume": 107.69, "taker_buy_quote": 323.2575}, {"ts": 1771912800000, "open": 3.003, "high": 3.017, "low": 3.003, "close": 3.014, "volume": 632.92, "quote_volume": 1905.71052, "trades": 13, "taker_buy_volume": 298.7, "taker_buy_quote": 898.37144}, {"ts": 1771912860000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 12.35, "quote_volume": 37.1982, "trades": 1, "taker_buy_volume": 12.35, "taker_buy_quote": 37.1982}, {"ts": 1771912920000, "open": 3.02, "high": 3.02, "low": 3.005, "close": 3.008, "volume": 1433.88, "quote_volume": 4324.25706, "trades": 19, "taker_buy_volume": 505.94, "taker_buy_quote": 1525.71874}, {"ts": 1771912980000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.006, "volume": 69.92, "quote_volume": 210.43836, "trades": 3, "taker_buy_volume": 64.71, "taker_buy_quote": 194.7771}, {"ts": 1771913040000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 3.01, "high": 3.01, "low": 2.999, "close": 2.999, "volume": 618.79, "quote_volume": 1857.33737, "trades": 18, "taker_buy_volume": 491.5, "taker_buy_quote": 1475.41381}, {"ts": 1771913160000, "open": 2.997, "high": 3.001, "low": 2.997, "close": 3.001, "volume": 328.86, "quote_volume": 985.68694, "trades": 5, "taker_buy_volume": 296.14, "taker_buy_quote": 887.6251}, {"ts": 1771913220000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 675.5, "quote_volume": 2026.32413, "trades": 7, "taker_buy_volume": 257.51, "taker_buy_quote": 772.35413}, {"ts": 1771913280000, "open": 3.002, "high": 3.007, "low": 2.994, "close": 3.007, "volume": 1056.3, "quote_volume": 3167.75013, "trades": 25, "taker_buy_volume": 558.82, "taker_buy_quote": 1676.93865}, {"ts": 1771913340000, "open": 3.005, "high": 3.018, "low": 3.005, "close": 3.018, "volume": 129.54, "quote_volume": 389.6889, "trades": 3, "taker_buy_volume": 64.76, "taker_buy_quote": 194.6038}, {"ts": 1771913400000, "open": 3.02, "high": 3.02, "low": 3.015, "close": 3.015, "volume": 247.86, "quote_volume": 747.88056, "trades": 7, "taker_buy_volume": 50.22, "taker_buy_quote": 151.4133}, {"ts": 1771913460000, "open": 3.011, "high": 3.024, "low": 3.011, "close": 3.022, "volume": 1581.74, "quote_volume": 4772.86477, "trades": 38, "taker_buy_volume": 1081.39, "taker_buy_quote": 3262.28821}, {"ts": 1771913520000, "open": 3.02, "high": 3.024, "low": 3.017, "close": 3.024, "volume": 56.09, "quote_volume": 169.34252, "trades": 8, "taker_buy_volume": 49.24, "taker_buy_quote": 148.65552}, {"ts": 1771913580000, "open": 3.027, "high": 3.037, "low": 3.019, "close": 3.024, "volume": 1172.97, "quote_volume": 3552.80733, "trades": 32, "taker_buy_volume": 478.72, "taker_buy_quote": 1451.52347}, {"ts": 1771913640000, "open": 3.023, "high": 3.023, "low": 3.017, "close": 3.021, "volume": 186.17, "quote_volume": 562.45566, "trades": 7, "taker_buy_volume": 75.71, "taker_buy_quote": 228.7229}, {"ts": 1771913700000, "open": 3.021, "high": 3.04, "low": 3.021, "close": 3.037, "volume": 1869.1, "quote_volume": 5664.76947, "trades": 50, "taker_buy_volume": 793.69, "taker_buy_quote": 2402.24774}, {"ts": 1771913760000, "open": 3.039, "high": 3.041, "low": 3.024, "close": 3.039, "volume": 2678.5, "quote_volume": 8128.52552, "trades": 51, "taker_buy_volume": 1432.74, "taker_buy_quote": 4352.66243}, {"ts": 1771913820000, "open": 3.035, "high": 3.046, "low": 3.034, "close": 3.042, "volume": 1047.06, "quote_volume": 3183.10506, "trades": 34, "taker_buy_volume": 547.37, "taker_buy_quote": 1665.02629}, {"ts": 1771913880000, "open": 3.044, "high": 3.045, "low": 3.037, "close": 3.037, "volume": 437.41, "quote_volume": 1330.81128, "trades": 11, "taker_buy_volume": 401.28, "taker_buy_quote": 1220.97608}, {"ts": 1771913940000, "open": 3.033, "high": 3.033, "low": 3.023, "close": 3.023, "volume": 1326.49, "quote_volume": 4016.03247, "trades": 11, "taker_buy_volume": 1094.83, "taker_buy_quote": 3314.75365}, {"ts": 1771914000000, "open": 3.026, "high": 3.027, "low": 3.024, "close": 3.024, "volume": 589.33, "quote_volume": 1783.31327, "trades": 9, "taker_buy_volume": 500.44, "taker_buy_quote": 1514.46516}, {"ts": 1771914060000, "open": 3.024, "high": 3.025, "low": 3.02, "close": 3.023, "volume": 528.1, "quote_volume": 1596.48637, "trades": 15, "taker_buy_volume": 370.06, "taker_buy_quote": 1118.71428}, {"ts": 1771914120000, "open": 3.02, "high": 3.022, "low": 3.015, "close": 3.02, "volume": 450.77, "quote_volume": 1360.98306, "trades": 15, "taker_buy_volume": 86.42, "taker_buy_quote": 261.07124}, {"ts": 1771914180000, "open": 3.014, "high": 3.016, "low": 3.014, "close": 3.015, "volume": 113.54, "quote_volume": 342.30499, "trades": 4, "taker_buy_volume": 113.54, "taker_buy_quote": 342.30499}, {"ts": 1771914240000, "open": 3.015, "high": 3.017, "low": 3.015, "close": 3.016, "volume": 186.44, "quote_volume": 562.23891, "trades": 4, "taker_buy_volume": 186.44, "taker_buy_quote": 562.23891}, {"ts": 1771914300000, "open": 3.022, "high": 3.022, "low": 3.017, "close": 3.017, "volume": 62.55, "quote_volume": 188.87305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914360000, "open": 3.017, "high": 3.018, "low": 3.01, "close": 3.01, "volume": 78.53, "quote_volume": 236.87604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914420000, "open": 3.01, "high": 3.01, "low": 3.004, "close": 3.004, "volume": 682.6, "quote_volume": 2052.63219, "trades": 20, "taker_buy_volume": 309.55, "taker_buy_quote": 931.17994}, {"ts": 1771914480000, "open": 3.006, "high": 3.021, "low": 3.006, "close": 3.021, "volume": 397.9, "quote_volume": 1200.05136, "trades": 15, "taker_buy_volume": 329.48, "taker_buy_quote": 993.64318}, {"ts": 1771914540000, "open": 3.022, "high": 3.022, "low": 3.014, "close": 3.019, "volume": 905.81, "quote_volume": 2735.36579, "trades": 25, "taker_buy_volume": 559.37, "taker_buy_quote": 1689.36715}, {"ts": 1771914600000, "open": 3.017, "high": 3.017, "low": 3.013, "close": 3.013, "volume": 60.23, "quote_volume": 181.5025, "trades": 3, "taker_buy_volume": 43.68, "taker_buy_quote": 131.6208}, {"ts": 1771914660000, "open": 3.017, "high": 3.018, "low": 3.017, "close": 3.018, "volume": 69.81, "quote_volume": 210.64511, "trades": 4, "taker_buy_volume": 69.81, "taker_buy_quote": 210.64511}, {"ts": 1771914720000, "open": 3.019, "high": 3.036, "low": 3.019, "close": 3.036, "volume": 2134.91, "quote_volume": 6465.06935, "trades": 58, "taker_buy_volume": 1614.48, "taker_buy_quote": 4887.87492}, {"ts": 1771914780000, "open": 3.036, "high": 3.047, "low": 3.032, "close": 3.033, "volume": 3449.04, "quote_volume": 10482.95699, "trades": 97, "taker_buy_volume": 1811.98, "taker_buy_quote": 5508.95507}, {"ts": 1771914840000, "open": 3.031, "high": 3.035, "low": 3.029, "close": 3.035, "volume": 227.69, "quote_volume": 690.21372, "trades": 6, "taker_buy_volume": 116.77, "taker_buy_quote": 354.11443}, {"ts": 1771914900000, "open": 3.038, "high": 3.045, "low": 3.038, "close": 3.045, "volume": 252.13, "quote_volume": 767.04069, "trades": 15, "taker_buy_volume": 174.08, "taker_buy_quote": 529.55126}, {"ts": 1771914960000, "open": 3.044, "high": 3.074, "low": 3.043, "close": 3.065, "volume": 5258.61, "quote_volume": 16073.56588, "trades": 72, "taker_buy_volume": 4647.89, "taker_buy_quote": 14207.58259}, {"ts": 1771915020000, "open": 3.065, "high": 3.065, "low": 3.053, "close": 3.058, "volume": 1444.76, "quote_volume": 4422.60682, "trades": 32, "taker_buy_volume": 297.52, "taker_buy_quote": 910.01562}, {"ts": 1771915080000, "open": 3.06, "high": 3.061, "low": 3.052, "close": 3.055, "volume": 1182.3, "quote_volume": 3615.64165, "trades": 19, "taker_buy_volume": 838.62, "taker_buy_quote": 2565.73631}, {"ts": 1771915140000, "open": 3.058, "high": 3.058, "low": 3.057, "close": 3.058, "volume": 472.86, "quote_volume": 1445.95413, "trades": 9, "taker_buy_volume": 170.47, "taker_buy_quote": 521.24551}, {"ts": 1771915200000, "open": 3.058, "high": 3.065, "low": 3.044, "close": 3.044, "volume": 473.88, "quote_volume": 1446.35878, "trades": 14, "taker_buy_volume": 168.67, "taker_buy_quote": 514.92184}, {"ts": 1771915260000, "open": 3.043, "high": 3.047, "low": 3.031, "close": 3.047, "volume": 1489.25, "quote_volume": 4523.85195, "trades": 31, "taker_buy_volume": 268.82, "taker_buy_quote": 817.46594}, {"ts": 1771915320000, "open": 3.047, "high": 3.051, "low": 3.045, "close": 3.046, "volume": 80.24, "quote_volume": 244.46454, "trades": 7, "taker_buy_volume": 33.6, "taker_buy_quote": 102.3991}, {"ts": 1771915380000, "open": 3.046, "high": 3.046, "low": 3.039, "close": 3.039, "volume": 180.55, "quote_volume": 549.07734, "trades": 5, "taker_buy_volume": 46.43, "taker_buy_quote": 141.4161}, {"ts": 1771915440000, "open": 3.041, "high": 3.044, "low": 3.039, "close": 3.04, "volume": 259.83, "quote_volume": 789.94821, "trades": 16, "taker_buy_volume": 6.6, "taker_buy_quote": 20.0904}, {"ts": 1771915500000, "open": 3.04, "high": 3.043, "low": 3.034, "close": 3.039, "volume": 230.46, "quote_volume": 700.36981, "trades": 12, "taker_buy_volume": 47.92, "taker_buy_quote": 145.66055}, {"ts": 1771915560000, "open": 3.043, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 318.72, "quote_volume": 970.21193, "trades": 8, "taker_buy_volume": 271.77, "taker_buy_quote": 827.35624}, {"ts": 1771915620000, "open": 3.039, "high": 3.039, "low": 3.027, "close": 3.027, "volume": 435.92, "quote_volume": 1321.46856, "trades": 9, "taker_buy_volume": 243.28, "taker_buy_quote": 737.1384}, {"ts": 1771915680000, "open": 3.025, "high": 3.028, "low": 3.022, "close": 3.027, "volume": 454.22, "quote_volume": 1373.79365, "trades": 17, "taker_buy_volume": 140.04, "taker_buy_quote": 423.79056}, {"ts": 1771915740000, "open": 3.033, "high": 3.045, "low": 3.033, "close": 3.045, "volume": 151.79, "quote_volume": 461.3271, "trades": 7, "taker_buy_volume": 72.43, "taker_buy_quote": 219.85743}, {"ts": 1771915800000, "open": 3.049, "high": 3.052, "low": 3.046, "close": 3.046, "volume": 758.6, "quote_volume": 2312.0072, "trades": 33, "taker_buy_volume": 140.66, "taker_buy_quote": 428.78576}, {"ts": 1771915860000, "open": 3.045, "high": 3.055, "low": 3.045, "close": 3.052, "volume": 1147.63, "quote_volume": 3501.18195, "trades": 55, "taker_buy_volume": 704.2, "taker_buy_quote": 2148.41273}, {"ts": 1771915920000, "open": 3.054, "high": 3.061, "low": 3.049, "close": 3.061, "volume": 3357.73, "quote_volume": 10266.52302, "trades": 50, "taker_buy_volume": 1695.59, "taker_buy_quote": 5182.59763}, {"ts": 1771915980000, "open": 3.057, "high": 3.064, "low": 3.057, "close": 3.058, "volume": 660.82, "quote_volume": 2022.2888, "trades": 20, "taker_buy_volume": 369.0, "taker_buy_quote": 1129.41899}, {"ts": 1771916040000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.055, "volume": 370.28, "quote_volume": 1131.10806, "trades": 6, "taker_buy_volume": 195.32, "taker_buy_quote": 596.60526}, {"ts": 1771916100000, "open": 3.051, "high": 3.051, "low": 3.044, "close": 3.044, "volume": 704.29, "quote_volume": 2147.06706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 3.049, "high": 3.049, "low": 3.048, "close": 3.048, "volume": 88.06, "quote_volume": 268.45236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916220000, "open": 3.05, "high": 3.063, "low": 3.049, "close": 3.051, "volume": 3566.66, "quote_volume": 10896.74674, "trades": 63, "taker_buy_volume": 1589.44, "taker_buy_quote": 4856.83067}, {"ts": 1771916280000, "open": 3.051, "high": 3.055, "low": 3.047, "close": 3.055, "volume": 267.04, "quote_volume": 814.53019, "trades": 15, "taker_buy_volume": 13.92, "taker_buy_quote": 42.51663}, {"ts": 1771916340000, "open": 3.055, "high": 3.06, "low": 3.05, "close": 3.051, "volume": 173.86, "quote_volume": 530.69897, "trades": 9, "taker_buy_volume": 62.33, "taker_buy_quote": 190.22754}, {"ts": 1771916400000, "open": 3.056, "high": 3.061, "low": 3.056, "close": 3.06, "volume": 115.63, "quote_volume": 353.44126, "trades": 5, "taker_buy_volume": 51.54, "taker_buy_quote": 157.53234}, {"ts": 1771916460000, "open": 3.063, "high": 3.065, "low": 3.056, "close": 3.065, "volume": 425.46, "quote_volume": 1302.83675, "trades": 14, "taker_buy_volume": 265.91, "taker_buy_quote": 814.66722}, {"ts": 1771916520000, "open": 3.063, "high": 3.07, "low": 3.06, "close": 3.068, "volume": 1048.16, "quote_volume": 3212.56052, "trades": 40, "taker_buy_volume": 462.11, "taker_buy_quote": 1416.80467}, {"ts": 1771916580000, "open": 3.07, "high": 3.073, "low": 3.066, "close": 3.069, "volume": 456.36, "quote_volume": 1401.07191, "trades": 13, "taker_buy_volume": 236.89, "taker_buy_quote": 727.55114}, {"ts": 1771916640000, "open": 3.072, "high": 3.073, "low": 3.065, "close": 3.065, "volume": 382.44, "quote_volume": 1174.054, "trades": 15, "taker_buy_volume": 78.44, "taker_buy_quote": 240.88227}, {"ts": 1771916700000, "open": 3.068, "high": 3.084, "low": 3.068, "close": 3.08, "volume": 1422.47, "quote_volume": 4375.90154, "trades": 55, "taker_buy_volume": 1034.53, "taker_buy_quote": 3182.47248}, {"ts": 1771916760000, "open": 3.08, "high": 3.082, "low": 3.069, "close": 3.074, "volume": 1261.95, "quote_volume": 3879.75135, "trades": 34, "taker_buy_volume": 314.84, "taker_buy_quote": 968.28776}, {"ts": 1771916820000, "open": 3.077, "high": 3.082, "low": 3.071, "close": 3.082, "volume": 349.57, "quote_volume": 1075.47848, "trades": 18, "taker_buy_volume": 139.66, "taker_buy_quote": 429.82331}, {"ts": 1771916880000, "open": 3.08, "high": 3.099, "low": 3.08, "close": 3.098, "volume": 2622.44, "quote_volume": 8109.44528, "trades": 84, "taker_buy_volume": 1524.34, "taker_buy_quote": 4713.11177}, {"ts": 1771916940000, "open": 3.095, "high": 3.099, "low": 3.088, "close": 3.095, "volume": 1249.99, "quote_volume": 3865.34369, "trades": 51, "taker_buy_volume": 519.37, "taker_buy_quote": 1606.69096}, {"ts": 1771917000000, "open": 3.099, "high": 3.1, "low": 3.085, "close": 3.087, "volume": 1867.61, "quote_volume": 5776.58991, "trades": 53, "taker_buy_volume": 990.04, "taker_buy_quote": 3064.66308}, {"ts": 1771917060000, "open": 3.088, "high": 3.093, "low": 3.088, "close": 3.09, "volume": 198.42, "quote_volume": 613.28453, "trades": 8, "taker_buy_volume": 109.56, "taker_buy_quote": 338.44055}, {"ts": 1771917120000, "open": 3.096, "high": 3.109, "low": 3.096, "close": 3.103, "volume": 493.35, "quote_volume": 1532.4647, "trades": 31, "taker_buy_volume": 375.37, "taker_buy_quote": 1166.20556}, {"ts": 1771917180000, "open": 3.102, "high": 3.112, "low": 3.102, "close": 3.108, "volume": 1481.81, "quote_volume": 4602.63612, "trades": 62, "taker_buy_volume": 850.79, "taker_buy_quote": 2642.24011}, {"ts": 1771917240000, "open": 3.103, "high": 3.121, "low": 3.097, "close": 3.116, "volume": 2120.68, "quote_volume": 6583.12003, "trades": 81, "taker_buy_volume": 848.51, "taker_buy_quote": 2638.84606}, {"ts": 1771917300000, "open": 3.115, "high": 3.144, "low": 3.113, "close": 3.141, "volume": 4157.21, "quote_volume": 13014.18449, "trades": 299, "taker_buy_volume": 2743.99, "taker_buy_quote": 8590.40979}, {"ts": 1771917360000, "open": 3.135, "high": 3.144, "low": 3.123, "close": 3.123, "volume": 7115.27, "quote_volume": 22332.53877, "trades": 312, "taker_buy_volume": 2608.71, "taker_buy_quote": 8188.46262}, {"ts": 1771917420000, "open": 3.126, "high": 3.136, "low": 3.126, "close": 3.126, "volume": 1912.17, "quote_volume": 5986.68113, "trades": 70, "taker_buy_volume": 1311.25, "taker_buy_quote": 4106.75519}, {"ts": 1771917480000, "open": 3.125, "high": 3.127, "low": 3.115, "close": 3.115, "volume": 1392.94, "quote_volume": 4347.58806, "trades": 55, "taker_buy_volume": 741.56, "taker_buy_quote": 2315.96288}, {"ts": 1771917540000, "open": 3.116, "high": 3.119, "low": 3.11, "close": 3.117, "volume": 582.07, "quote_volume": 1812.07493, "trades": 18, "taker_buy_volume": 190.9, "taker_buy_quote": 595.06204}, {"ts": 1771917600000, "open": 3.118, "high": 3.121, "low": 3.105, "close": 3.112, "volume": 781.99, "quote_volume": 2431.45458, "trades": 47, "taker_buy_volume": 115.79, "taker_buy_quote": 360.45615}, {"ts": 1771917660000, "open": 3.117, "high": 3.132, "low": 3.117, "close": 3.125, "volume": 596.4, "quote_volume": 1863.66714, "trades": 40, "taker_buy_volume": 543.2, "taker_buy_quote": 1697.13497}, {"ts": 1771917720000, "open": 3.129, "high": 3.13, "low": 3.118, "close": 3.121, "volume": 267.76, "quote_volume": 836.26768, "trades": 28, "taker_buy_volume": 140.58, "taker_buy_quote": 439.25823}, {"ts": 1771917780000, "open": 3.119, "high": 3.138, "low": 3.119, "close": 3.135, "volume": 392.3, "quote_volume": 1228.27254, "trades": 21, "taker_buy_volume": 326.67, "taker_buy_quote": 1022.84763}, {"ts": 1771917840000, "open": 3.139, "high": 3.188, "low": 3.135, "close": 3.183, "volume": 5190.39, "quote_volume": 16428.96229, "trades": 233, "taker_buy_volume": 4312.67, "taker_buy_quote": 13653.8976}, {"ts": 1771917900000, "open": 3.185, "high": 3.187, "low": 3.165, "close": 3.184, "volume": 8335.45, "quote_volume": 26473.82134, "trades": 327, "taker_buy_volume": 4052.96, "taker_buy_quote": 12882.90559}, {"ts": 1771917960000, "open": 3.178, "high": 3.184, "low": 3.172, "close": 3.175, "volume": 2115.03, "quote_volume": 6722.75228, "trades": 53, "taker_buy_volume": 1645.47, "taker_buy_quote": 5231.50442}, {"ts": 1771918020000, "open": 3.181, "high": 3.188, "low": 3.175, "close": 3.188, "volume": 1186.88, "quote_volume": 3778.87967, "trades": 39, "taker_buy_volume": 885.88, "taker_buy_quote": 2820.85522}, {"ts": 1771918080000, "open": 3.188, "high": 3.191, "low": 3.154, "close": 3.165, "volume": 3454.44, "quote_volume": 10960.75786, "trades": 71, "taker_buy_volume": 1152.53, "taker_buy_quote": 3671.0801}, {"ts": 1771918140000, "open": 3.167, "high": 3.171, "low": 3.161, "close": 3.161, "volume": 1273.61, "quote_volume": 4028.1884, "trades": 30, "taker_buy_volume": 530.48, "taker_buy_quote": 1678.82613}, {"ts": 1771918200000, "open": 3.152, "high": 3.152, "low": 3.132, "close": 3.133, "volume": 1773.62, "quote_volume": 5571.23256, "trades": 39, "taker_buy_volume": 549.26, "taker_buy_quote": 1727.80542}, {"ts": 1771918260000, "open": 3.14, "high": 3.159, "low": 3.139, "close": 3.149, "volume": 874.11, "quote_volume": 2748.92278, "trades": 30, "taker_buy_volume": 504.88, "taker_buy_quote": 1588.96496}, {"ts": 1771918320000, "open": 3.155, "high": 3.18, "low": 3.148, "close": 3.175, "volume": 932.02, "quote_volume": 2948.30801, "trades": 34, "taker_buy_volume": 768.29, "taker_buy_quote": 2428.83052}, {"ts": 1771918380000, "open": 3.17, "high": 3.185, "low": 3.17, "close": 3.182, "volume": 1321.65, "quote_volume": 4204.11078, "trades": 33, "taker_buy_volume": 565.19, "taker_buy_quote": 1798.14465}, {"ts": 1771918440000, "open": 3.182, "high": 3.192, "low": 3.175, "close": 3.188, "volume": 1798.23, "quote_volume": 5726.67868, "trades": 68, "taker_buy_volume": 923.0, "taker_buy_quote": 2941.15121}, {"ts": 1771918500000, "open": 3.19, "high": 3.19, "low": 3.16, "close": 3.183, "volume": 1394.34, "quote_volume": 4430.81621, "trades": 79, "taker_buy_volume": 909.15, "taker_buy_quote": 2889.79582}, {"ts": 1771918560000, "open": 3.181, "high": 3.19, "low": 3.169, "close": 3.181, "volume": 2273.49, "quote_volume": 7238.73428, "trades": 126, "taker_buy_volume": 1633.77, "taker_buy_quote": 5203.75896}, {"ts": 1771918620000, "open": 3.183, "high": 3.196, "low": 3.181, "close": 3.187, "volume": 1494.95, "quote_volume": 4767.04868, "trades": 140, "taker_buy_volume": 638.98, "taker_buy_quote": 2038.77854}, {"ts": 1771918680000, "open": 3.187, "high": 3.197, "low": 3.181, "close": 3.185, "volume": 1872.7, "quote_volume": 5978.00207, "trades": 99, "taker_buy_volume": 1200.21, "taker_buy_quote": 3833.41148}, {"ts": 1771918740000, "open": 3.18, "high": 3.206, "low": 3.173, "close": 3.193, "volume": 3648.0, "quote_volume": 11649.39406, "trades": 128, "taker_buy_volume": 2610.49, "taker_buy_quote": 8340.91753}, {"ts": 1771918800000, "open": 3.202, "high": 3.209, "low": 3.192, "close": 3.192, "volume": 3853.88, "quote_volume": 12338.63984, "trades": 183, "taker_buy_volume": 2938.89, "taker_buy_quote": 9411.79879}, {"ts": 1771918860000, "open": 3.192, "high": 3.201, "low": 3.186, "close": 3.196, "volume": 697.85, "quote_volume": 2227.94449, "trades": 25, "taker_buy_volume": 94.95, "taker_buy_quote": 303.34373}, {"ts": 1771918920000, "open": 3.194, "high": 3.194, "low": 3.174, "close": 3.186, "volume": 835.93, "quote_volume": 2661.13004, "trades": 53, "taker_buy_volume": 202.31, "taker_buy_quote": 644.78854}, {"ts": 1771918980000, "open": 3.187, "high": 3.2, "low": 3.181, "close": 3.195, "volume": 426.34, "quote_volume": 1361.49509, "trades": 20, "taker_buy_volume": 182.68, "taker_buy_quote": 582.32722}, {"ts": 1771919040000, "open": 3.204, "high": 3.211, "low": 3.198, "close": 3.211, "volume": 2494.45, "quote_volume": 7994.11062, "trades": 125, "taker_buy_volume": 780.53, "taker_buy_quote": 2502.87823}, {"ts": 1771919100000, "open": 3.214, "high": 3.227, "low": 3.211, "close": 3.216, "volume": 9697.46, "quote_volume": 31244.03622, "trades": 271, "taker_buy_volume": 1449.5, "taker_buy_quote": 4669.28204}, {"ts": 1771919160000, "open": 3.216, "high": 3.219, "low": 3.181, "close": 3.188, "volume": 2113.86, "quote_volume": 6747.10072, "trades": 87, "taker_buy_volume": 875.84, "taker_buy_quote": 2794.99264}, {"ts": 1771919220000, "open": 3.181, "high": 3.188, "low": 3.173, "close": 3.18, "volume": 1924.61, "quote_volume": 6118.65279, "trades": 109, "taker_buy_volume": 794.62, "taker_buy_quote": 2528.18011}, {"ts": 1771919280000, "open": 3.175, "high": 3.175, "low": 3.157, "close": 3.164, "volume": 643.52, "quote_volume": 2036.54381, "trades": 45, "taker_buy_volume": 379.6, "taker_buy_quote": 1201.77924}, {"ts": 1771919340000, "open": 3.166, "high": 3.166, "low": 3.133, "close": 3.135, "volume": 2959.07, "quote_volume": 9291.38512, "trades": 75, "taker_buy_volume": 1557.88, "taker_buy_quote": 4892.4955}, {"ts": 1771919400000, "open": 3.14, "high": 3.142, "low": 3.117, "close": 3.126, "volume": 1837.36, "quote_volume": 5749.0243, "trades": 52, "taker_buy_volume": 1296.36, "taker_buy_quote": 4056.22684}, {"ts": 1771919460000, "open": 3.126, "high": 3.148, "low": 3.126, "close": 3.148, "volume": 468.21, "quote_volume": 1471.49833, "trades": 22, "taker_buy_volume": 451.3, "taker_buy_quote": 1418.35867}, {"ts": 1771919520000, "open": 3.148, "high": 3.175, "low": 3.148, "close": 3.17, "volume": 1259.23, "quote_volume": 3982.73056, "trades": 63, "taker_buy_volume": 711.0, "taker_buy_quote": 2248.48579}, {"ts": 1771919580000, "open": 3.17, "high": 3.177, "low": 3.161, "close": 3.17, "volume": 2047.81, "quote_volume": 6489.22127, "trades": 55, "taker_buy_volume": 1586.12, "taker_buy_quote": 5025.99225}, {"ts": 1771919640000, "open": 3.167, "high": 3.174, "low": 3.167, "close": 3.17, "volume": 80.45, "quote_volume": 255.17111, "trades": 9, "taker_buy_volume": 47.08, "taker_buy_quote": 149.39108}, {"ts": 1771919700000, "open": 3.173, "high": 3.192, "low": 3.171, "close": 3.192, "volume": 115.01, "quote_volume": 365.52886, "trades": 7, "taker_buy_volume": 33.51, "taker_buy_quote": 106.67398}, {"ts": 1771919760000, "open": 3.197, "high": 3.21, "low": 3.194, "close": 3.205, "volume": 1094.62, "quote_volume": 3506.55343, "trades": 38, "taker_buy_volume": 582.46, "taker_buy_quote": 1865.87768}, {"ts": 1771919820000, "open": 3.202, "high": 3.217, "low": 3.192, "close": 3.211, "volume": 1311.84, "quote_volume": 4205.89119, "trades": 38, "taker_buy_volume": 781.65, "taker_buy_quote": 2508.84598}, {"ts": 1771919880000, "open": 3.207, "high": 3.212, "low": 3.178, "close": 3.19, "volume": 1570.15, "quote_volume": 5017.63503, "trades": 65, "taker_buy_volume": 583.62, "taker_buy_quote": 1862.50014}, {"ts": 1771919940000, "open": 3.178, "high": 3.178, "low": 3.16, "close": 3.16, "volume": 1759.51, "quote_volume": 5583.90833, "trades": 25, "taker_buy_volume": 1209.0, "taker_buy_quote": 3837.93644}, {"ts": 1771920000000, "open": 3.157, "high": 3.157, "low": 3.142, "close": 3.148, "volume": 525.01, "quote_volume": 1652.75338, "trades": 23, "taker_buy_volume": 336.79, "taker_buy_quote": 1061.14939}, {"ts": 1771920060000, "open": 3.147, "high": 3.174, "low": 3.147, "close": 3.166, "volume": 1245.43, "quote_volume": 3943.26173, "trades": 45, "taker_buy_volume": 751.05, "taker_buy_quote": 2377.78693}, {"ts": 1771920120000, "open": 3.156, "high": 3.196, "low": 3.156, "close": 3.196, "volume": 1277.56, "quote_volume": 4065.50906, "trades": 65, "taker_buy_volume": 798.57, "taker_buy_quote": 2542.35209}, {"ts": 1771920180000, "open": 3.191, "high": 3.215, "low": 3.186, "close": 3.201, "volume": 3634.44, "quote_volume": 11623.30474, "trades": 96, "taker_buy_volume": 2027.28, "taker_buy_quote": 6487.96618}, {"ts": 1771920240000, "open": 3.201, "high": 3.217, "low": 3.19, "close": 3.19, "volume": 2463.96, "quote_volume": 7907.21148, "trades": 75, "taker_buy_volume": 1708.93, "taker_buy_quote": 5489.06804}, {"ts": 1771920300000, "open": 3.197, "high": 3.203, "low": 3.192, "close": 3.2, "volume": 1569.11, "quote_volume": 5017.49942, "trades": 59, "taker_buy_volume": 651.02, "taker_buy_quote": 2081.98942}, {"ts": 1771920360000, "open": 3.198, "high": 3.212, "low": 3.182, "close": 3.187, "volume": 2228.0, "quote_volume": 7124.50841, "trades": 106, "taker_buy_volume": 959.83, "taker_buy_quote": 3070.96506}, {"ts": 1771920420000, "open": 3.182, "high": 3.182, "low": 3.161, "close": 3.175, "volume": 707.66, "quote_volume": 2241.26167, "trades": 34, "taker_buy_volume": 297.67, "taker_buy_quote": 943.45883}, {"ts": 1771920480000, "open": 3.177, "high": 3.189, "low": 3.17, "close": 3.18, "volume": 747.95, "quote_volume": 2376.50855, "trades": 44, "taker_buy_volume": 325.42, "taker_buy_quote": 1035.62849}, {"ts": 1771920540000, "open": 3.184, "high": 3.215, "low": 3.184, "close": 3.215, "volume": 1288.76, "quote_volume": 4128.86979, "trades": 24, "taker_buy_volume": 1208.3, "taker_buy_quote": 3870.94731}, {"ts": 1771920600000, "open": 3.215, "high": 3.228, "low": 3.198, "close": 3.204, "volume": 1757.93, "quote_volume": 5656.11393, "trades": 82, "taker_buy_volume": 1455.17, "taker_buy_quote": 4682.12293}, {"ts": 1771920660000, "open": 3.205, "high": 3.22, "low": 3.196, "close": 3.206, "volume": 3689.72, "quote_volume": 11837.4413, "trades": 119, "taker_buy_volume": 2158.27, "taker_buy_quote": 6929.20708}, {"ts": 1771920720000, "open": 3.206, "high": 3.208, "low": 3.192, "close": 3.197, "volume": 1206.15, "quote_volume": 3861.91084, "trades": 30, "taker_buy_volume": 237.03, "taker_buy_quote": 759.52196}, {"ts": 1771920780000, "open": 3.198, "high": 3.205, "low": 3.178, "close": 3.194, "volume": 1001.62, "quote_volume": 3192.00056, "trades": 35, "taker_buy_volume": 352.98, "taker_buy_quote": 1126.81989}, {"ts": 1771920840000, "open": 3.185, "high": 3.199, "low": 3.181, "close": 3.187, "volume": 311.79, "quote_volume": 993.3451, "trades": 11, "taker_buy_volume": 72.19, "taker_buy_quote": 230.3365}, {"ts": 1771920900000, "open": 3.193, "high": 3.194, "low": 3.187, "close": 3.188, "volume": 875.68, "quote_volume": 2793.79975, "trades": 14, "taker_buy_volume": 288.88, "taker_buy_quote": 921.25442}, {"ts": 1771920960000, "open": 3.2, "high": 3.255, "low": 3.195, "close": 3.247, "volume": 3989.38, "quote_volume": 12941.1755, "trades": 89, "taker_buy_volume": 1626.97, "taker_buy_quote": 5274.98905}, {"ts": 1771921020000, "open": 3.246, "high": 3.246, "low": 3.221, "close": 3.226, "volume": 1677.66, "quote_volume": 5421.60172, "trades": 93, "taker_buy_volume": 1002.63, "taker_buy_quote": 3240.93625}, {"ts": 1771921080000, "open": 3.224, "high": 3.236, "low": 3.224, "close": 3.236, "volume": 283.16, "quote_volume": 914.75577, "trades": 27, "taker_buy_volume": 221.73, "taker_buy_quote": 716.57924}, {"ts": 1771921140000, "open": 3.236, "high": 3.245, "low": 3.23, "close": 3.238, "volume": 377.66, "quote_volume": 1222.30561, "trades": 39, "taker_buy_volume": 195.13, "taker_buy_quote": 632.01206}, {"ts": 1771921200000, "open": 3.236, "high": 3.254, "low": 3.236, "close": 3.252, "volume": 1172.73, "quote_volume": 3808.81961, "trades": 37, "taker_buy_volume": 538.03, "taker_buy_quote": 1747.93385}, {"ts": 1771921260000, "open": 3.253, "high": 3.275, "low": 3.252, "close": 3.256, "volume": 4274.89, "quote_volume": 13958.34647, "trades": 178, "taker_buy_volume": 1559.34, "taker_buy_quote": 5093.39057}, {"ts": 1771921320000, "open": 3.256, "high": 3.273, "low": 3.248, "close": 3.266, "volume": 2363.34, "quote_volume": 7710.78019, "trades": 158, "taker_buy_volume": 1302.11, "taker_buy_quote": 4252.16278}, {"ts": 1771921380000, "open": 3.267, "high": 3.273, "low": 3.252, "close": 3.262, "volume": 3059.56, "quote_volume": 9975.33298, "trades": 139, "taker_buy_volume": 1203.78, "taker_buy_quote": 3925.42737}, {"ts": 1771921440000, "open": 3.262, "high": 3.284, "low": 3.259, "close": 3.268, "volume": 2948.81, "quote_volume": 9645.05294, "trades": 129, "taker_buy_volume": 945.49, "taker_buy_quote": 3094.71618}, {"ts": 1771921500000, "open": 3.271, "high": 3.298, "low": 3.269, "close": 3.287, "volume": 4134.87, "quote_volume": 13613.06798, "trades": 144, "taker_buy_volume": 1087.68, "taker_buy_quote": 3577.74525}, {"ts": 1771921560000, "open": 3.285, "high": 3.285, "low": 3.261, "close": 3.264, "volume": 1495.91, "quote_volume": 4890.08178, "trades": 93, "taker_buy_volume": 684.91, "taker_buy_quote": 2239.51765}, {"ts": 1771921620000, "open": 3.263, "high": 3.269, "low": 3.25, "close": 3.25, "volume": 1228.86, "quote_volume": 4005.27281, "trades": 31, "taker_buy_volume": 700.13, "taker_buy_quote": 2283.18265}, {"ts": 1771921680000, "open": 3.256, "high": 3.263, "low": 3.242, "close": 3.244, "volume": 2908.46, "quote_volume": 9452.10692, "trades": 58, "taker_buy_volume": 501.21, "taker_buy_quote": 1632.08379}, {"ts": 1771921740000, "open": 3.244, "high": 3.244, "low": 3.225, "close": 3.236, "volume": 5382.18, "quote_volume": 17408.22144, "trades": 84, "taker_buy_volume": 3314.85, "taker_buy_quote": 10724.14286}, {"ts": 1771921800000, "open": 3.241, "high": 3.255, "low": 3.241, "close": 3.252, "volume": 1365.33, "quote_volume": 4432.39271, "trades": 17, "taker_buy_volume": 970.16, "taker_buy_quote": 3147.5637}, {"ts": 1771921860000, "open": 3.25, "high": 3.25, "low": 3.233, "close": 3.236, "volume": 2036.58, "quote_volume": 6600.84617, "trades": 37, "taker_buy_volume": 455.14, "taker_buy_quote": 1474.80781}, {"ts": 1771921920000, "open": 3.234, "high": 3.234, "low": 3.213, "close": 3.229, "volume": 2280.11, "quote_volume": 7346.05997, "trades": 48, "taker_buy_volume": 598.32, "taker_buy_quote": 1927.68272}, {"ts": 1771921980000, "open": 3.239, "high": 3.252, "low": 3.232, "close": 3.24, "volume": 1295.42, "quote_volume": 4202.50805, "trades": 39, "taker_buy_volume": 610.31, "taker_buy_quote": 1980.50189}, {"ts": 1771922040000, "open": 3.238, "high": 3.26, "low": 3.237, "close": 3.251, "volume": 4742.26, "quote_volume": 15400.87686, "trades": 63, "taker_buy_volume": 3648.07, "taker_buy_quote": 11851.42107}, {"ts": 1771922100000, "open": 3.248, "high": 3.257, "low": 3.243, "close": 3.251, "volume": 1115.22, "quote_volume": 3627.48749, "trades": 17, "taker_buy_volume": 267.06, "taker_buy_quote": 868.50278}, {"ts": 1771922160000, "open": 3.246, "high": 3.257, "low": 3.246, "close": 3.25, "volume": 51.7, "quote_volume": 168.03287, "trades": 6, "taker_buy_volume": 2.2, "taker_buy_quote": 7.1654}, {"ts": 1771922220000, "open": 3.262, "high": 3.277, "low": 3.25, "close": 3.25, "volume": 493.02, "quote_volume": 1609.51618, "trades": 16, "taker_buy_volume": 231.07, "taker_buy_quote": 756.26248}, {"ts": 1771922280000, "open": 3.249, "high": 3.249, "low": 3.232, "close": 3.247, "volume": 89.75, "quote_volume": 291.03365, "trades": 10, "taker_buy_volume": 73.39, "taker_buy_quote": 238.08727}, {"ts": 1771922340000, "open": 3.254, "high": 3.254, "low": 3.24, "close": 3.247, "volume": 352.59, "quote_volume": 1144.31981, "trades": 10, "taker_buy_volume": 119.71, "taker_buy_quote": 389.06988}, {"ts": 1771922400000, "open": 3.243, "high": 3.243, "low": 3.237, "close": 3.243, "volume": 379.27, "quote_volume": 1228.42076, "trades": 15, "taker_buy_volume": 224.81, "taker_buy_quote": 728.43374}, {"ts": 1771922460000, "open": 3.241, "high": 3.257, "low": 3.241, "close": 3.245, "volume": 782.18, "quote_volume": 2542.37199, "trades": 29, "taker_buy_volume": 489.8, "taker_buy_quote": 1592.36013}, {"ts": 1771922520000, "open": 3.257, "high": 3.257, "low": 3.244, "close": 3.247, "volume": 111.48, "quote_volume": 362.22377, "trades": 6, "taker_buy_volume": 91.43, "taker_buy_quote": 297.08737}, {"ts": 1771922580000, "open": 3.242, "high": 3.242, "low": 3.223, "close": 3.242, "volume": 717.79, "quote_volume": 2319.38366, "trades": 24, "taker_buy_volume": 377.29, "taker_buy_quote": 1219.32129}, {"ts": 1771922640000, "open": 3.244, "high": 3.244, "low": 3.233, "close": 3.238, "volume": 581.62, "quote_volume": 1883.30323, "trades": 14, "taker_buy_volume": 249.87, "taker_buy_quote": 809.00767}, {"ts": 1771922700000, "open": 3.241, "high": 3.248, "low": 3.215, "close": 3.215, "volume": 1870.33, "quote_volume": 6045.58326, "trades": 53, "taker_buy_volume": 343.64, "taker_buy_quote": 1111.8986}, {"ts": 1771922760000, "open": 3.219, "high": 3.228, "low": 3.215, "close": 3.22, "volume": 663.99, "quote_volume": 2139.43107, "trades": 25, "taker_buy_volume": 335.39, "taker_buy_quote": 1081.12367}, {"ts": 1771922820000, "open": 3.227, "high": 3.239, "low": 3.225, "close": 3.239, "volume": 193.67, "quote_volume": 625.47364, "trades": 6, "taker_buy_volume": 176.51, "taker_buy_quote": 570.07339}, {"ts": 1771922880000, "open": 3.232, "high": 3.242, "low": 3.227, "close": 3.242, "volume": 668.52, "quote_volume": 2162.47071, "trades": 17, "taker_buy_volume": 80.54, "taker_buy_quote": 260.54901}, {"ts": 1771922940000, "open": 3.234, "high": 3.245, "low": 3.234, "close": 3.24, "volume": 218.46, "quote_volume": 707.64626, "trades": 10, "taker_buy_volume": 147.81, "taker_buy_quote": 478.97156}, {"ts": 1771923000000, "open": 3.239, "high": 3.245, "low": 3.238, "close": 3.245, "volume": 267.91, "quote_volume": 868.95798, "trades": 8, "taker_buy_volume": 204.43, "taker_buy_quote": 663.37227}, {"ts": 1771923060000, "open": 3.246, "high": 3.246, "low": 3.237, "close": 3.237, "volume": 115.16, "quote_volume": 373.48404, "trades": 5, "taker_buy_volume": 32.67, "taker_buy_quote": 105.75279}, {"ts": 1771923120000, "open": 3.237, "high": 3.243, "low": 3.233, "close": 3.241, "volume": 1185.65, "quote_volume": 3840.87793, "trades": 17, "taker_buy_volume": 712.67, "taker_buy_quote": 2310.30168}, {"ts": 1771923180000, "open": 3.233, "high": 3.233, "low": 3.224, "close": 3.229, "volume": 1516.68, "quote_volume": 4896.75888, "trades": 46, "taker_buy_volume": 452.22, "taker_buy_quote": 1459.96355}, {"ts": 1771923240000, "open": 3.229, "high": 3.239, "low": 3.22, "close": 3.229, "volume": 5965.01, "quote_volume": 19236.48275, "trades": 63, "taker_buy_volume": 3536.2, "taker_buy_quote": 11400.5587}, {"ts": 1771923300000, "open": 3.232, "high": 3.236, "low": 3.227, "close": 3.227, "volume": 273.7, "quote_volume": 883.94572, "trades": 9, "taker_buy_volume": 62.09, "taker_buy_quote": 200.86875}, {"ts": 1771923360000, "open": 3.225, "high": 3.236, "low": 3.222, "close": 3.23, "volume": 495.26, "quote_volume": 1599.33676, "trades": 27, "taker_buy_volume": 157.72, "taker_buy_quote": 509.07698}, {"ts": 1771923420000, "open": 3.236, "high": 3.242, "low": 3.223, "close": 3.242, "volume": 1190.93, "quote_volume": 3844.18997, "trades": 30, "taker_buy_volume": 631.15, "taker_buy_quote": 2035.85463}, {"ts": 1771923480000, "open": 3.243, "high": 3.253, "low": 3.235, "close": 3.253, "volume": 507.67, "quote_volume": 1645.74234, "trades": 31, "taker_buy_volume": 302.5, "taker_buy_quote": 981.53242}, {"ts": 1771923540000, "open": 3.252, "high": 3.288, "low": 3.252, "close": 3.28, "volume": 1163.49, "quote_volume": 3809.5825, "trades": 41, "taker_buy_volume": 612.84, "taker_buy_quote": 2005.38143}, {"ts": 1771923600000, "open": 3.275, "high": 3.284, "low": 3.271, "close": 3.283, "volume": 993.4, "quote_volume": 3253.69499, "trades": 21, "taker_buy_volume": 337.5, "taker_buy_quote": 1106.71625}, {"ts": 1771923660000, "open": 3.277, "high": 3.278, "low": 3.265, "close": 3.278, "volume": 1342.44, "quote_volume": 4392.90622, "trades": 30, "taker_buy_volume": 605.46, "taker_buy_quote": 1981.76638}, {"ts": 1771923720000, "open": 3.271, "high": 3.281, "low": 3.263, "close": 3.263, "volume": 174.79, "quote_volume": 573.15485, "trades": 4, "taker_buy_volume": 98.1, "taker_buy_quote": 321.8661}, {"ts": 1771923780000, "open": 3.27, "high": 3.277, "low": 3.253, "close": 3.271, "volume": 311.77, "quote_volume": 1018.73286, "trades": 17, "taker_buy_volume": 169.85, "taker_buy_quote": 555.63158}, {"ts": 1771923840000, "open": 3.274, "high": 3.299, "low": 3.272, "close": 3.284, "volume": 3192.43, "quote_volume": 10487.06179, "trades": 64, "taker_buy_volume": 2411.34, "taker_buy_quote": 7919.8949}, {"ts": 1771923900000, "open": 3.28, "high": 3.305, "low": 3.275, "close": 3.298, "volume": 4535.21, "quote_volume": 14924.4138, "trades": 86, "taker_buy_volume": 3356.05, "taker_buy_quote": 11048.57399}, {"ts": 1771923960000, "open": 3.298, "high": 3.302, "low": 3.268, "close": 3.276, "volume": 1563.97, "quote_volume": 5141.17942, "trades": 37, "taker_buy_volume": 931.4, "taker_buy_quote": 3064.0897}, {"ts": 1771924020000, "open": 3.272, "high": 3.282, "low": 3.259, "close": 3.267, "volume": 3148.41, "quote_volume": 10304.55301, "trades": 37, "taker_buy_volume": 1533.12, "taker_buy_quote": 5021.82342}, {"ts": 1771924080000, "open": 3.275, "high": 3.299, "low": 3.275, "close": 3.292, "volume": 8347.35, "quote_volume": 27481.50511, "trades": 155, "taker_buy_volume": 2171.04, "taker_buy_quote": 7133.05313}, {"ts": 1771924140000, "open": 3.287, "high": 3.295, "low": 3.281, "close": 3.286, "volume": 1027.77, "quote_volume": 3374.30497, "trades": 23, "taker_buy_volume": 891.13, "taker_buy_quote": 2925.93795}, {"ts": 1771924200000, "open": 3.278, "high": 3.278, "low": 3.24, "close": 3.276, "volume": 8624.31, "quote_volume": 28143.42969, "trades": 151, "taker_buy_volume": 2533.11, "taker_buy_quote": 8275.12728}, {"ts": 1771924260000, "open": 3.276, "high": 3.276, "low": 3.271, "close": 3.271, "volume": 441.02, "quote_volume": 1444.59005, "trades": 14, "taker_buy_volume": 229.42, "taker_buy_quote": 751.57992}, {"ts": 1771924320000, "open": 3.281, "high": 3.313, "low": 3.276, "close": 3.277, "volume": 8373.17, "quote_volume": 27583.52296, "trades": 143, "taker_buy_volume": 4496.65, "taker_buy_quote": 14818.17822}, {"ts": 1771924380000, "open": 3.276, "high": 3.286, "low": 3.267, "close": 3.272, "volume": 1157.24, "quote_volume": 3789.49405, "trades": 37, "taker_buy_volume": 460.83, "taker_buy_quote": 1509.40272}, {"ts": 1771924440000, "open": 3.269, "high": 3.269, "low": 3.258, "close": 3.258, "volume": 456.65, "quote_volume": 1490.59003, "trades": 20, "taker_buy_volume": 117.79, "taker_buy_quote": 384.12237}, {"ts": 1771924500000, "open": 3.256, "high": 3.256, "low": 3.207, "close": 3.228, "volume": 13549.29, "quote_volume": 43678.55311, "trades": 268, "taker_buy_volume": 3810.72, "taker_buy_quote": 12308.02689}, {"ts": 1771924560000, "open": 3.232, "high": 3.24, "low": 3.228, "close": 3.237, "volume": 885.5, "quote_volume": 2863.14456, "trades": 24, "taker_buy_volume": 187.56, "taker_buy_quote": 606.92736}, {"ts": 1771924620000, "open": 3.237, "high": 3.273, "low": 3.237, "close": 3.264, "volume": 6507.08, "quote_volume": 21195.0534, "trades": 91, "taker_buy_volume": 2902.92, "taker_buy_quote": 9449.49892}, {"ts": 1771924680000, "open": 3.258, "high": 3.258, "low": 3.237, "close": 3.256, "volume": 1455.96, "quote_volume": 4727.64547, "trades": 39, "taker_buy_volume": 837.17, "taker_buy_quote": 2719.6531}, {"ts": 1771924740000, "open": 3.259, "high": 3.273, "low": 3.259, "close": 3.26, "volume": 877.56, "quote_volume": 2868.04687, "trades": 35, "taker_buy_volume": 672.89, "taker_buy_quote": 2199.27921}, {"ts": 1771924800000, "open": 3.241, "high": 3.244, "low": 3.229, "close": 3.232, "volume": 524.85, "quote_volume": 1697.93896, "trades": 16, "taker_buy_volume": 111.39, "taker_buy_quote": 360.47532}, {"ts": 1771924860000, "open": 3.223, "high": 3.236, "low": 3.218, "close": 3.223, "volume": 840.63, "quote_volume": 2710.44467, "trades": 28, "taker_buy_volume": 174.91, "taker_buy_quote": 565.31069}, {"ts": 1771924920000, "open": 3.223, "high": 3.223, "low": 3.179, "close": 3.183, "volume": 4646.34, "quote_volume": 14835.12168, "trades": 93, "taker_buy_volume": 2944.59, "taker_buy_quote": 9403.2694}, {"ts": 1771924980000, "open": 3.186, "high": 3.191, "low": 3.173, "close": 3.184, "volume": 1666.08, "quote_volume": 5303.05551, "trades": 29, "taker_buy_volume": 950.18, "taker_buy_quote": 3028.01578}, {"ts": 1771925040000, "open": 3.195, "high": 3.197, "low": 3.191, "close": 3.194, "volume": 904.07, "quote_volume": 2886.63626, "trades": 17, "taker_buy_volume": 434.46, "taker_buy_quote": 1387.59597}, {"ts": 1771925100000, "open": 3.189, "high": 3.2, "low": 3.189, "close": 3.2, "volume": 242.95, "quote_volume": 776.37764, "trades": 6, "taker_buy_volume": 144.84, "taker_buy_quote": 463.2943}, {"ts": 1771925160000, "open": 3.206, "high": 3.217, "low": 3.206, "close": 3.217, "volume": 332.62, "quote_volume": 1067.79865, "trades": 7, "taker_buy_volume": 283.36, "taker_buy_quote": 909.67405}, {"ts": 1771925220000, "open": 3.217, "high": 3.226, "low": 3.194, "close": 3.196, "volume": 2278.71, "quote_volume": 7319.592, "trades": 87, "taker_buy_volume": 1208.72, "taker_buy_quote": 3887.75842}, {"ts": 1771925280000, "open": 3.204, "high": 3.204, "low": 3.187, "close": 3.194, "volume": 793.94, "quote_volume": 2537.08707, "trades": 22, "taker_buy_volume": 422.62, "taker_buy_quote": 1350.69857}, {"ts": 1771925340000, "open": 3.196, "high": 3.201, "low": 3.195, "close": 3.196, "volume": 277.2, "quote_volume": 886.0468, "trades": 6, "taker_buy_volume": 203.48, "taker_buy_quote": 650.43768}, {"ts": 1771925400000, "open": 3.192, "high": 3.198, "low": 3.164, "close": 3.174, "volume": 1838.98, "quote_volume": 5852.2783, "trades": 70, "taker_buy_volume": 775.03, "taker_buy_quote": 2462.76759}, {"ts": 1771925460000, "open": 3.184, "high": 3.184, "low": 3.159, "close": 3.162, "volume": 2613.83, "quote_volume": 8272.96619, "trades": 61, "taker_buy_volume": 1800.62, "taker_buy_quote": 5699.98014}, {"ts": 1771925520000, "open": 3.166, "high": 3.202, "low": 3.164, "close": 3.196, "volume": 3444.62, "quote_volume": 10999.29193, "trades": 129, "taker_buy_volume": 1497.54, "taker_buy_quote": 4786.06496}, {"ts": 1771925580000, "open": 3.2, "high": 3.203, "low": 3.154, "close": 3.182, "volume": 6934.94, "quote_volume": 22006.19343, "trades": 236, "taker_buy_volume": 2326.24, "taker_buy_quote": 7385.36791}, {"ts": 1771925640000, "open": 3.19, "high": 3.19, "low": 3.177, "close": 3.18, "volume": 434.05, "quote_volume": 1381.63958, "trades": 14, "taker_buy_volume": 97.69, "taker_buy_quote": 311.15719}, {"ts": 1771925700000, "open": 3.178, "high": 3.186, "low": 3.17, "close": 3.183, "volume": 620.82, "quote_volume": 1974.14102, "trades": 23, "taker_buy_volume": 473.04, "taker_buy_quote": 1504.94369}, {"ts": 1771925760000, "open": 3.183, "high": 3.193, "low": 3.183, "close": 3.193, "volume": 352.07, "quote_volume": 1122.58672, "trades": 7, "taker_buy_volume": 220.22, "taker_buy_quote": 702.69208}, {"ts": 1771925820000, "open": 3.193, "high": 3.193, "low": 3.189, "close": 3.189, "volume": 102.65, "quote_volume": 327.36341, "trades": 2, "taker_buy_volume": 102.65, "taker_buy_quote": 327.36341}, {"ts": 1771925880000, "open": 3.2, "high": 3.241, "low": 3.192, "close": 3.237, "volume": 2898.65, "quote_volume": 9347.88022, "trades": 66, "taker_buy_volume": 1594.6, "taker_buy_quote": 5141.04254}, {"ts": 1771925940000, "open": 3.232, "high": 3.235, "low": 3.208, "close": 3.209, "volume": 6718.2, "quote_volume": 21624.35297, "trades": 48, "taker_buy_volume": 1478.85, "taker_buy_quote": 4761.10577}, {"ts": 1771926000000, "open": 3.205, "high": 3.218, "low": 3.199, "close": 3.218, "volume": 981.33, "quote_volume": 3148.09537, "trades": 22, "taker_buy_volume": 401.97, "taker_buy_quote": 1289.29779}, {"ts": 1771926060000, "open": 3.216, "high": 3.222, "low": 3.213, "close": 3.214, "volume": 1683.56, "quote_volume": 5418.2681, "trades": 19, "taker_buy_volume": 273.64, "taker_buy_quote": 880.44096}, {"ts": 1771926120000, "open": 3.216, "high": 3.251, "low": 3.216, "close": 3.248, "volume": 1214.07, "quote_volume": 3931.12657, "trades": 46, "taker_buy_volume": 786.78, "taker_buy_quote": 2544.86797}, {"ts": 1771926180000, "open": 3.25, "high": 3.271, "low": 3.247, "close": 3.248, "volume": 980.58, "quote_volume": 3194.15437, "trades": 29, "taker_buy_volume": 725.65, "taker_buy_quote": 2363.43501}, {"ts": 1771926240000, "open": 3.243, "high": 3.255, "low": 3.226, "close": 3.24, "volume": 1072.73, "quote_volume": 3471.46254, "trades": 39, "taker_buy_volume": 860.06, "taker_buy_quote": 2783.78092}, {"ts": 1771926300000, "open": 3.241, "high": 3.269, "low": 3.241, "close": 3.256, "volume": 1311.76, "quote_volume": 4264.25793, "trades": 42, "taker_buy_volume": 995.5, "taker_buy_quote": 3234.2656}, {"ts": 1771926360000, "open": 3.264, "high": 3.27, "low": 3.26, "close": 3.263, "volume": 156.48, "quote_volume": 510.89334, "trades": 9, "taker_buy_volume": 66.81, "taker_buy_quote": 218.32737}, {"ts": 1771926420000, "open": 3.27, "high": 3.283, "low": 3.27, "close": 3.282, "volume": 1576.21, "quote_volume": 5169.1715, "trades": 23, "taker_buy_volume": 902.34, "taker_buy_quote": 2957.95711}, {"ts": 1771926480000, "open": 3.266, "high": 3.28, "low": 3.265, "close": 3.28, "volume": 340.79, "quote_volume": 1115.76124, "trades": 15, "taker_buy_volume": 220.53, "taker_buy_quote": 721.69166}, {"ts": 1771926540000, "open": 3.278, "high": 3.3, "low": 3.278, "close": 3.281, "volume": 3743.64, "quote_volume": 12312.20562, "trades": 59, "taker_buy_volume": 3197.11, "taker_buy_quote": 10517.12534}, {"ts": 1771926600000, "open": 3.288, "high": 3.298, "low": 3.288, "close": 3.288, "volume": 1776.17, "quote_volume": 5846.44816, "trades": 55, "taker_buy_volume": 785.38, "taker_buy_quote": 2585.60267}, {"ts": 1771926660000, "open": 3.297, "high": 3.299, "low": 3.29, "close": 3.299, "volume": 2474.51, "quote_volume": 8161.25028, "trades": 17, "taker_buy_volume": 28.48, "taker_buy_quote": 93.90463}, {"ts": 1771926720000, "open": 3.302, "high": 3.32, "low": 3.295, "close": 3.309, "volume": 1930.35, "quote_volume": 6387.17131, "trades": 78, "taker_buy_volume": 947.27, "taker_buy_quote": 3131.09919}, {"ts": 1771926780000, "open": 3.309, "high": 3.313, "low": 3.28, "close": 3.298, "volume": 4756.59, "quote_volume": 15677.15703, "trades": 97, "taker_buy_volume": 857.79, "taker_buy_quote": 2833.09785}, {"ts": 1771926840000, "open": 3.298, "high": 3.306, "low": 3.288, "close": 3.306, "volume": 1190.57, "quote_volume": 3928.03117, "trades": 30, "taker_buy_volume": 981.64, "taker_buy_quote": 3239.4289}, {"ts": 1771926900000, "open": 3.301, "high": 3.318, "low": 3.296, "close": 3.304, "volume": 1543.29, "quote_volume": 5103.43702, "trades": 36, "taker_buy_volume": 1072.21, "taker_buy_quote": 3546.85502}, {"ts": 1771926960000, "open": 3.307, "high": 3.315, "low": 3.291, "close": 3.306, "volume": 2179.16, "quote_volume": 7203.07771, "trades": 65, "taker_buy_volume": 867.54, "taker_buy_quote": 2866.99087}, {"ts": 1771927020000, "open": 3.313, "high": 3.343, "low": 3.313, "close": 3.341, "volume": 3520.71, "quote_volume": 11722.70662, "trades": 91, "taker_buy_volume": 1390.75, "taker_buy_quote": 4626.60936}, {"ts": 1771927080000, "open": 3.337, "high": 3.348, "low": 3.333, "close": 3.346, "volume": 3687.74, "quote_volume": 12318.1219, "trades": 64, "taker_buy_volume": 1338.28, "taker_buy_quote": 4472.24654}, {"ts": 1771927140000, "open": 3.346, "high": 3.357, "low": 3.346, "close": 3.355, "volume": 1205.08, "quote_volume": 4036.94612, "trades": 38, "taker_buy_volume": 563.09, "taker_buy_quote": 1886.57375}, {"ts": 1771927200000, "open": 3.36, "high": 3.38, "low": 3.354, "close": 3.371, "volume": 2574.97, "quote_volume": 8663.38004, "trades": 63, "taker_buy_volume": 1305.85, "taker_buy_quote": 4395.09768}, {"ts": 1771927260000, "open": 3.374, "high": 3.388, "low": 3.36, "close": 3.38, "volume": 4869.57, "quote_volume": 16434.69045, "trades": 135, "taker_buy_volume": 2701.55, "taker_buy_quote": 9123.10683}, {"ts": 1771927320000, "open": 3.38, "high": 3.399, "low": 3.367, "close": 3.388, "volume": 7315.13, "quote_volume": 24765.20686, "trades": 326, "taker_buy_volume": 4191.29, "taker_buy_quote": 14195.26181}, {"ts": 1771927380000, "open": 3.379, "high": 3.405, "low": 3.371, "close": 3.39, "volume": 5051.16, "quote_volume": 17135.33727, "trades": 226, "taker_buy_volume": 3973.98, "taker_buy_quote": 13484.63496}, {"ts": 1771927440000, "open": 3.394, "high": 3.395, "low": 3.35, "close": 3.355, "volume": 7025.14, "quote_volume": 23624.87064, "trades": 291, "taker_buy_volume": 3072.41, "taker_buy_quote": 10342.25448}, {"ts": 1771927500000, "open": 3.353, "high": 3.367, "low": 3.328, "close": 3.343, "volume": 3437.4, "quote_volume": 11496.2574, "trades": 92, "taker_buy_volume": 2238.4, "taker_buy_quote": 7485.09405}, {"ts": 1771927560000, "open": 3.351, "high": 3.359, "low": 3.317, "close": 3.321, "volume": 2465.83, "quote_volume": 8226.0985, "trades": 57, "taker_buy_volume": 1272.98, "taker_buy_quote": 4243.22652}, {"ts": 1771927620000, "open": 3.325, "high": 3.334, "low": 3.31, "close": 3.329, "volume": 2502.99, "quote_volume": 8315.14164, "trades": 45, "taker_buy_volume": 1652.72, "taker_buy_quote": 5492.69677}, {"ts": 1771927680000, "open": 3.329, "high": 3.344, "low": 3.329, "close": 3.344, "volume": 1217.33, "quote_volume": 4065.68716, "trades": 36, "taker_buy_volume": 696.9, "taker_buy_quote": 2328.03948}, {"ts": 1771927740000, "open": 3.335, "high": 3.341, "low": 3.331, "close": 3.339, "volume": 366.38, "quote_volume": 1221.95281, "trades": 28, "taker_buy_volume": 133.33, "taker_buy_quote": 444.52622}, {"ts": 1771927800000, "open": 3.332, "high": 3.377, "low": 3.331, "close": 3.367, "volume": 2605.45, "quote_volume": 8738.42937, "trades": 89, "taker_buy_volume": 1169.44, "taker_buy_quote": 3913.34119}, {"ts": 1771927860000, "open": 3.369, "high": 3.38, "low": 3.367, "close": 3.371, "volume": 1087.9, "quote_volume": 3671.59027, "trades": 86, "taker_buy_volume": 529.55, "taker_buy_quote": 1788.08303}, {"ts": 1771927920000, "open": 3.36, "high": 3.375, "low": 3.356, "close": 3.371, "volume": 2012.95, "quote_volume": 6769.3899, "trades": 45, "taker_buy_volume": 1196.03, "taker_buy_quote": 4025.4895}, {"ts": 1771927980000, "open": 3.371, "high": 3.38, "low": 3.36, "close": 3.38, "volume": 1107.08, "quote_volume": 3731.16038, "trades": 96, "taker_buy_volume": 707.85, "taker_buy_quote": 2386.47606}, {"ts": 1771928040000, "open": 3.377, "high": 3.386, "low": 3.367, "close": 3.377, "volume": 3423.57, "quote_volume": 11563.38282, "trades": 248, "taker_buy_volume": 2152.72, "taker_buy_quote": 7274.42954}, {"ts": 1771928100000, "open": 3.377, "high": 3.39, "low": 3.362, "close": 3.367, "volume": 4086.43, "quote_volume": 13811.85425, "trades": 301, "taker_buy_volume": 2467.42, "taker_buy_quote": 8344.77653}, {"ts": 1771928160000, "open": 3.361, "high": 3.382, "low": 3.357, "close": 3.376, "volume": 754.04, "quote_volume": 2544.35419, "trades": 43, "taker_buy_volume": 502.46, "taker_buy_quote": 1696.41047}, {"ts": 1771928220000, "open": 3.375, "high": 3.391, "low": 3.375, "close": 3.38, "volume": 1245.91, "quote_volume": 4214.2524, "trades": 70, "taker_buy_volume": 306.57, "taker_buy_quote": 1038.39413}, {"ts": 1771928280000, "open": 3.376, "high": 3.388, "low": 3.376, "close": 3.388, "volume": 640.98, "quote_volume": 2168.84172, "trades": 27, "taker_buy_volume": 337.69, "taker_buy_quote": 1143.05485}, {"ts": 1771928340000, "open": 3.383, "high": 3.402, "low": 3.383, "close": 3.402, "volume": 1615.44, "quote_volume": 5477.90723, "trades": 34, "taker_buy_volume": 668.3, "taker_buy_quote": 2267.22178}, {"ts": 1771928400000, "open": 3.397, "high": 3.406, "low": 3.368, "close": 3.374, "volume": 1913.35, "quote_volume": 6485.37895, "trades": 99, "taker_buy_volume": 601.74, "taker_buy_quote": 2037.69353}, {"ts": 1771928460000, "open": 3.38, "high": 3.395, "low": 3.378, "close": 3.392, "volume": 1013.75, "quote_volume": 3434.35174, "trades": 46, "taker_buy_volume": 648.69, "taker_buy_quote": 2198.8153}, {"ts": 1771928520000, "open": 3.387, "high": 3.409, "low": 3.382, "close": 3.39, "volume": 2404.66, "quote_volume": 8148.88318, "trades": 92, "taker_buy_volume": 825.77, "taker_buy_quote": 2799.92947}, {"ts": 1771928580000, "open": 3.383, "high": 3.39, "low": 3.374, "close": 3.383, "volume": 533.17, "quote_volume": 1804.39902, "trades": 18, "taker_buy_volume": 494.15, "taker_buy_quote": 1672.65794}, {"ts": 1771928640000, "open": 3.384, "high": 3.396, "low": 3.37, "close": 3.385, "volume": 2174.19, "quote_volume": 7366.00669, "trades": 123, "taker_buy_volume": 1516.33, "taker_buy_quote": 5141.6941}, {"ts": 1771928700000, "open": 3.385, "high": 3.396, "low": 3.383, "close": 3.387, "volume": 1179.16, "quote_volume": 3996.59959, "trades": 56, "taker_buy_volume": 676.47, "taker_buy_quote": 2294.67327}, {"ts": 1771928760000, "open": 3.387, "high": 3.398, "low": 3.38, "close": 3.388, "volume": 1632.54, "quote_volume": 5528.76458, "trades": 62, "taker_buy_volume": 644.08, "taker_buy_quote": 2184.63652}, {"ts": 1771928820000, "open": 3.383, "high": 3.393, "low": 3.381, "close": 3.381, "volume": 321.35, "quote_volume": 1088.51436, "trades": 15, "taker_buy_volume": 222.3, "taker_buy_quote": 753.06374}, {"ts": 1771928880000, "open": 3.375, "high": 3.383, "low": 3.347, "close": 3.356, "volume": 3282.61, "quote_volume": 11033.80809, "trades": 97, "taker_buy_volume": 1258.47, "taker_buy_quote": 4229.13079}, {"ts": 1771928940000, "open": 3.357, "high": 3.357, "low": 3.327, "close": 3.329, "volume": 2253.84, "quote_volume": 7517.34663, "trades": 108, "taker_buy_volume": 1107.16, "taker_buy_quote": 3694.8954}, {"ts": 1771929000000, "open": 3.33, "high": 3.337, "low": 3.284, "close": 3.288, "volume": 9310.0, "quote_volume": 30907.37729, "trades": 195, "taker_buy_volume": 2147.75, "taker_buy_quote": 7112.74466}, {"ts": 1771929060000, "open": 3.291, "high": 3.32, "low": 3.285, "close": 3.294, "volume": 2248.86, "quote_volume": 7425.27296, "trades": 120, "taker_buy_volume": 1258.87, "taker_buy_quote": 4155.06031}, {"ts": 1771929120000, "open": 3.296, "high": 3.301, "low": 3.271, "close": 3.294, "volume": 1215.7, "quote_volume": 3995.40204, "trades": 42, "taker_buy_volume": 802.78, "taker_buy_quote": 2638.83177}, {"ts": 1771929180000, "open": 3.294, "high": 3.294, "low": 3.279, "close": 3.28, "volume": 903.22, "quote_volume": 2966.40153, "trades": 21, "taker_buy_volume": 3.36, "taker_buy_quote": 11.06784}, {"ts": 1771929240000, "open": 3.264, "high": 3.276, "low": 3.253, "close": 3.27, "volume": 1410.97, "quote_volume": 4603.83587, "trades": 68, "taker_buy_volume": 900.15, "taker_buy_quote": 2936.60233}, {"ts": 1771929300000, "open": 3.261, "high": 3.261, "low": 3.244, "close": 3.251, "volume": 3699.81, "quote_volume": 12031.24964, "trades": 65, "taker_buy_volume": 2168.09, "taker_buy_quote": 7049.14056}, {"ts": 1771929360000, "open": 3.249, "high": 3.271, "low": 3.249, "close": 3.267, "volume": 284.52, "quote_volume": 926.15582, "trades": 20, "taker_buy_volume": 205.23, "taker_buy_quote": 668.08611}, {"ts": 1771929420000, "open": 3.267, "high": 3.289, "low": 3.264, "close": 3.264, "volume": 1535.95, "quote_volume": 5037.93299, "trades": 39, "taker_buy_volume": 464.4, "taker_buy_quote": 1525.23183}, {"ts": 1771929480000, "open": 3.261, "high": 3.261, "low": 3.253, "close": 3.256, "volume": 503.79, "quote_volume": 1640.74887, "trades": 23, "taker_buy_volume": 311.07, "taker_buy_quote": 1012.78971}, {"ts": 1771929540000, "open": 3.255, "high": 3.258, "low": 3.234, "close": 3.234, "volume": 4376.23, "quote_volume": 14190.70075, "trades": 28, "taker_buy_volume": 481.11, "taker_buy_quote": 1563.08536}, {"ts": 1771929600000, "open": 3.239, "high": 3.254, "low": 3.23, "close": 3.243, "volume": 2050.71, "quote_volume": 6641.5361, "trades": 42, "taker_buy_volume": 689.67, "taker_buy_quote": 2235.996}, {"ts": 1771929660000, "open": 3.248, "high": 3.269, "low": 3.248, "close": 3.248, "volume": 1899.59, "quote_volume": 6193.49037, "trades": 40, "taker_buy_volume": 675.93, "taker_buy_quote": 2205.26807}, {"ts": 1771929720000, "open": 3.248, "high": 3.254, "low": 3.242, "close": 3.246, "volume": 391.87, "quote_volume": 1272.63469, "trades": 18, "taker_buy_volume": 187.02, "taker_buy_quote": 607.82845}, {"ts": 1771929780000, "open": 3.238, "high": 3.24, "low": 3.231, "close": 3.24, "volume": 1704.77, "quote_volume": 5519.06504, "trades": 30, "taker_buy_volume": 1182.05, "taker_buy_quote": 3827.70332}, {"ts": 1771929840000, "open": 3.244, "high": 3.264, "low": 3.244, "close": 3.245, "volume": 1507.82, "quote_volume": 4900.965, "trades": 38, "taker_buy_volume": 141.98, "taker_buy_quote": 461.57901}, {"ts": 1771929900000, "open": 3.243, "high": 3.276, "low": 3.235, "close": 3.268, "volume": 4379.17, "quote_volume": 14278.33178, "trades": 62, "taker_buy_volume": 3868.59, "taker_buy_quote": 12617.59624}, {"ts": 1771929960000, "open": 3.27, "high": 3.272, "low": 3.256, "close": 3.258, "volume": 996.35, "quote_volume": 3251.61435, "trades": 31, "taker_buy_volume": 502.56, "taker_buy_quote": 1639.60566}, {"ts": 1771930020000, "open": 3.264, "high": 3.274, "low": 3.261, "close": 3.274, "volume": 297.67, "quote_volume": 972.91259, "trades": 11, "taker_buy_volume": 66.54, "taker_buy_quote": 217.56324}, {"ts": 1771930080000, "open": 3.277, "high": 3.283, "low": 3.264, "close": 3.269, "volume": 755.8, "quote_volume": 2472.46226, "trades": 22, "taker_buy_volume": 251.52, "taker_buy_quote": 822.86507}, {"ts": 1771930140000, "open": 3.266, "high": 3.276, "low": 3.266, "close": 3.272, "volume": 322.4, "quote_volume": 1054.38638, "trades": 6, "taker_buy_volume": 180.43, "taker_buy_quote": 590.27443}, {"ts": 1771930200000, "open": 3.277, "high": 3.314, "low": 3.277, "close": 3.31, "volume": 1552.66, "quote_volume": 5133.55759, "trades": 27, "taker_buy_volume": 465.98, "taker_buy_quote": 1536.10276}, {"ts": 1771930260000, "open": 3.315, "high": 3.33, "low": 3.308, "close": 3.325, "volume": 2294.71, "quote_volume": 7630.51487, "trades": 32, "taker_buy_volume": 1334.72, "taker_buy_quote": 4441.01133}, {"ts": 1771930320000, "open": 3.325, "high": 3.333, "low": 3.317, "close": 3.322, "volume": 2158.85, "quote_volume": 7177.57292, "trades": 33, "taker_buy_volume": 1631.56, "taker_buy_quote": 5426.37143}, {"ts": 1771930380000, "open": 3.328, "high": 3.354, "low": 3.325, "close": 3.338, "volume": 1732.98, "quote_volume": 5794.35639, "trades": 59, "taker_buy_volume": 865.37, "taker_buy_quote": 2896.75908}, {"ts": 1771930440000, "open": 3.343, "high": 3.352, "low": 3.331, "close": 3.343, "volume": 1637.62, "quote_volume": 5470.68447, "trades": 37, "taker_buy_volume": 822.22, "taker_buy_quote": 2749.67886}, {"ts": 1771930500000, "open": 3.345, "high": 3.352, "low": 3.328, "close": 3.34, "volume": 4414.91, "quote_volume": 14746.15247, "trades": 55, "taker_buy_volume": 1143.31, "taker_buy_quote": 3818.36552}, {"ts": 1771930560000, "open": 3.336, "high": 3.338, "low": 3.329, "close": 3.332, "volume": 260.29, "quote_volume": 867.77147, "trades": 11, "taker_buy_volume": 48.71, "taker_buy_quote": 162.52056}, {"ts": 1771930620000, "open": 3.341, "high": 3.341, "low": 3.335, "close": 3.335, "volume": 90.25, "quote_volume": 301.50743, "trades": 3, "taker_buy_volume": 87.28, "taker_buy_quote": 291.60248}, {"ts": 1771930680000, "open": 3.339, "high": 3.35, "low": 3.334, "close": 3.334, "volume": 419.32, "quote_volume": 1401.13076, "trades": 10, "taker_buy_volume": 94.04, "taker_buy_quote": 314.36801}, {"ts": 1771930740000, "open": 3.338, "high": 3.363, "low": 3.338, "close": 3.356, "volume": 722.69, "quote_volume": 2423.33235, "trades": 27, "taker_buy_volume": 545.46, "taker_buy_quote": 1828.45838}, {"ts": 1771930800000, "open": 3.358, "high": 3.361, "low": 3.331, "close": 3.351, "volume": 2351.61, "quote_volume": 7857.74611, "trades": 46, "taker_buy_volume": 561.98, "taker_buy_quote": 1880.51998}, {"ts": 1771930860000, "open": 3.357, "high": 3.363, "low": 3.352, "close": 3.352, "volume": 354.82, "quote_volume": 1192.48787, "trades": 13, "taker_buy_volume": 150.8, "taker_buy_quote": 506.75325}, {"ts": 1771930920000, "open": 3.352, "high": 3.36, "low": 3.351, "close": 3.36, "volume": 246.56, "quote_volume": 827.23829, "trades": 7, "taker_buy_volume": 57.52, "taker_buy_quote": 193.03139}, {"ts": 1771930980000, "open": 3.36, "high": 3.378, "low": 3.358, "close": 3.373, "volume": 778.46, "quote_volume": 2623.70991, "trades": 32, "taker_buy_volume": 502.11, "taker_buy_quote": 1690.97704}, {"ts": 1771931040000, "open": 3.373, "high": 3.373, "low": 3.361, "close": 3.361, "volume": 1053.29, "quote_volume": 3544.31218, "trades": 24, "taker_buy_volume": 442.36, "taker_buy_quote": 1488.94031}, {"ts": 1771931100000, "open": 3.364, "high": 3.364, "low": 3.327, "close": 3.327, "volume": 1708.48, "quote_volume": 5700.0685, "trades": 46, "taker_buy_volume": 963.75, "taker_buy_quote": 3216.503}, {"ts": 1771931160000, "open": 3.331, "high": 3.331, "low": 3.318, "close": 3.323, "volume": 829.92, "quote_volume": 2755.75203, "trades": 20, "taker_buy_volume": 781.68, "taker_buy_quote": 2595.55471}, {"ts": 1771931220000, "open": 3.318, "high": 3.325, "low": 3.293, "close": 3.3, "volume": 2488.11, "quote_volume": 8213.79215, "trades": 60, "taker_buy_volume": 1751.56, "taker_buy_quote": 5779.60798}, {"ts": 1771931280000, "open": 3.302, "high": 3.313, "low": 3.3, "close": 3.3, "volume": 840.43, "quote_volume": 2781.74732, "trades": 19, "taker_buy_volume": 316.9, "taker_buy_quote": 1048.51793}, {"ts": 1771931340000, "open": 3.3, "high": 3.3, "low": 3.296, "close": 3.3, "volume": 690.6, "quote_volume": 2278.56833, "trades": 10, "taker_buy_volume": 677.52, "taker_buy_quote": 2235.43687}, {"ts": 1771931400000, "open": 3.307, "high": 3.321, "low": 3.307, "close": 3.307, "volume": 703.13, "quote_volume": 2327.99523, "trades": 19, "taker_buy_volume": 205.21, "taker_buy_quote": 679.11152}, {"ts": 1771931460000, "open": 3.306, "high": 3.33, "low": 3.303, "close": 3.327, "volume": 884.79, "quote_volume": 2937.1315, "trades": 28, "taker_buy_volume": 513.8, "taker_buy_quote": 1704.85108}, {"ts": 1771931520000, "open": 3.331, "high": 3.354, "low": 3.33, "close": 3.349, "volume": 518.35, "quote_volume": 1732.07644, "trades": 15, "taker_buy_volume": 204.14, "taker_buy_quote": 682.80411}, {"ts": 1771931580000, "open": 3.35, "high": 3.355, "low": 3.34, "close": 3.34, "volume": 455.04, "quote_volume": 1523.39245, "trades": 15, "taker_buy_volume": 77.85, "taker_buy_quote": 260.66972}, {"ts": 1771931640000, "open": 3.337, "high": 3.34, "low": 3.325, "close": 3.326, "volume": 1016.84, "quote_volume": 3386.34802, "trades": 19, "taker_buy_volume": 33.09, "taker_buy_quote": 110.5206}, {"ts": 1771931700000, "open": 3.329, "high": 3.339, "low": 3.329, "close": 3.331, "volume": 389.91, "quote_volume": 1299.36641, "trades": 12, "taker_buy_volume": 268.29, "taker_buy_quote": 894.13347}, {"ts": 1771931760000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.336, "volume": 313.85, "quote_volume": 1047.43396, "trades": 9, "taker_buy_volume": 24.75, "taker_buy_quote": 82.6155}, {"ts": 1771931820000, "open": 3.341, "high": 3.341, "low": 3.329, "close": 3.329, "volume": 210.0, "quote_volume": 699.89357, "trades": 7, "taker_buy_volume": 50.78, "taker_buy_quote": 169.44846}, {"ts": 1771931880000, "open": 3.331, "high": 3.335, "low": 3.33, "close": 3.33, "volume": 440.21, "quote_volume": 1466.82859, "trades": 11, "taker_buy_volume": 288.19, "taker_buy_quote": 960.29795}, {"ts": 1771931940000, "open": 3.331, "high": 3.332, "low": 3.327, "close": 3.332, "volume": 557.0, "quote_volume": 1853.50488, "trades": 9, "taker_buy_volume": 43.56, "taker_buy_quote": 145.12012}, {"ts": 1771932000000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 36.52, "quote_volume": 121.57508, "trades": 2, "taker_buy_volume": 36.52, "taker_buy_quote": 121.57508}, {"ts": 1771932060000, "open": 3.327, "high": 3.338, "low": 3.324, "close": 3.335, "volume": 319.77, "quote_volume": 1065.49278, "trades": 15, "taker_buy_volume": 205.5, "taker_buy_quote": 685.33774}, {"ts": 1771932120000, "open": 3.339, "high": 3.385, "low": 3.339, "close": 3.376, "volume": 2926.9, "quote_volume": 9852.07852, "trades": 48, "taker_buy_volume": 2004.56, "taker_buy_quote": 6747.14752}, {"ts": 1771932180000, "open": 3.38, "high": 3.397, "low": 3.347, "close": 3.347, "volume": 3376.76, "quote_volume": 11430.15309, "trades": 87, "taker_buy_volume": 2189.53, "taker_buy_quote": 7414.67807}, {"ts": 1771932240000, "open": 3.358, "high": 3.371, "low": 3.355, "close": 3.359, "volume": 2778.83, "quote_volume": 9349.97442, "trades": 48, "taker_buy_volume": 1921.03, "taker_buy_quote": 6466.15409}, {"ts": 1771932300000, "open": 3.364, "high": 3.365, "low": 3.357, "close": 3.361, "volume": 412.63, "quote_volume": 1386.8961, "trades": 15, "taker_buy_volume": 54.27, "taker_buy_quote": 182.4454}, {"ts": 1771932360000, "open": 3.364, "high": 3.373, "low": 3.363, "close": 3.365, "volume": 1071.01, "quote_volume": 3608.18432, "trades": 12, "taker_buy_volume": 618.45, "taker_buy_quote": 2085.27052}, {"ts": 1771932420000, "open": 3.361, "high": 3.376, "low": 3.361, "close": 3.369, "volume": 2559.42, "quote_volume": 8630.27262, "trades": 33, "taker_buy_volume": 1688.26, "taker_buy_quote": 5697.38768}, {"ts": 1771932480000, "open": 3.375, "high": 3.382, "low": 3.367, "close": 3.381, "volume": 4576.75, "quote_volume": 15444.50237, "trades": 21, "taker_buy_volume": 3729.46, "taker_buy_quote": 12587.43802}, {"ts": 1771932540000, "open": 3.389, "high": 3.397, "low": 3.38, "close": 3.381, "volume": 1347.71, "quote_volume": 4562.4352, "trades": 37, "taker_buy_volume": 522.43, "taker_buy_quote": 1769.43138}, {"ts": 1771932600000, "open": 3.385, "high": 3.387, "low": 3.38, "close": 3.385, "volume": 1002.27, "quote_volume": 3388.55925, "trades": 17, "taker_buy_volume": 632.72, "taker_buy_quote": 2138.68058}, {"ts": 1771932660000, "open": 3.384, "high": 3.389, "low": 3.374, "close": 3.378, "volume": 778.38, "quote_volume": 2632.23183, "trades": 21, "taker_buy_volume": 152.22, "taker_buy_quote": 514.34884}, {"ts": 1771932720000, "open": 3.37, "high": 3.378, "low": 3.361, "close": 3.364, "volume": 2430.85, "quote_volume": 8186.18961, "trades": 56, "taker_buy_volume": 407.74, "taker_buy_quote": 1373.83315}, {"ts": 1771932780000, "open": 3.367, "high": 3.367, "low": 3.338, "close": 3.344, "volume": 3170.08, "quote_volume": 10620.11541, "trades": 22, "taker_buy_volume": 452.93, "taker_buy_quote": 1519.16808}, {"ts": 1771932840000, "open": 3.34, "high": 3.346, "low": 3.335, "close": 3.341, "volume": 385.73, "quote_volume": 1288.994, "trades": 15, "taker_buy_volume": 372.84, "taker_buy_quote": 1245.95556}, {"ts": 1771932900000, "open": 3.346, "high": 3.346, "low": 3.321, "close": 3.328, "volume": 386.23, "quote_volume": 1287.16463, "trades": 18, "taker_buy_volume": 165.6, "taker_buy_quote": 551.83344}, {"ts": 1771932960000, "open": 3.327, "high": 3.328, "low": 3.323, "close": 3.323, "volume": 317.97, "quote_volume": 1056.98639, "trades": 7, "taker_buy_volume": 66.68, "taker_buy_quote": 221.88824}, {"ts": 1771933020000, "open": 3.323, "high": 3.323, "low": 3.32, "close": 3.32, "volume": 201.23, "quote_volume": 668.2809, "trades": 5, "taker_buy_volume": 3.18, "taker_buy_quote": 10.56714}, {"ts": 1771933080000, "open": 3.32, "high": 3.32, "low": 3.306, "close": 3.313, "volume": 577.41, "quote_volume": 1913.07225, "trades": 21, "taker_buy_volume": 208.75, "taker_buy_quote": 690.98634}, {"ts": 1771933140000, "open": 3.311, "high": 3.325, "low": 3.308, "close": 3.319, "volume": 367.45, "quote_volume": 1218.70394, "trades": 17, "taker_buy_volume": 84.93, "taker_buy_quote": 281.73618}, {"ts": 1771933200000, "open": 3.317, "high": 3.324, "low": 3.315, "close": 3.323, "volume": 580.05, "quote_volume": 1925.58223, "trades": 18, "taker_buy_volume": 308.38, "taker_buy_quote": 1024.08557}, {"ts": 1771933260000, "open": 3.327, "high": 3.332, "low": 3.325, "close": 3.325, "volume": 579.5, "quote_volume": 1928.84963, "trades": 13, "taker_buy_volume": 473.65, "taker_buy_quote": 1576.51148}, {"ts": 1771933320000, "open": 3.331, "high": 3.332, "low": 3.322, "close": 3.331, "volume": 878.57, "quote_volume": 2922.11409, "trades": 22, "taker_buy_volume": 187.51, "taker_buy_quote": 624.343}, {"ts": 1771933380000, "open": 3.332, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 85.2, "quote_volume": 283.83879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 3.324, "high": 3.324, "low": 3.312, "close": 3.316, "volume": 682.44, "quote_volume": 2263.92501, "trades": 22, "taker_buy_volume": 229.31, "taker_buy_quote": 759.92804}, {"ts": 1771933500000, "open": 3.315, "high": 3.318, "low": 3.309, "close": 3.314, "volume": 526.76, "quote_volume": 1745.06822, "trades": 14, "taker_buy_volume": 254.25, "taker_buy_quote": 842.60391}, {"ts": 1771933560000, "open": 3.314, "high": 3.314, "low": 3.287, "close": 3.287, "volume": 639.18, "quote_volume": 2111.66831, "trades": 26, "taker_buy_volume": 257.64, "taker_buy_quote": 850.51408}, {"ts": 1771933620000, "open": 3.291, "high": 3.303, "low": 3.291, "close": 3.303, "volume": 266.37, "quote_volume": 877.70293, "trades": 14, "taker_buy_volume": 60.17, "taker_buy_quote": 198.51309}, {"ts": 1771933680000, "open": 3.304, "high": 3.312, "low": 3.304, "close": 3.312, "volume": 169.5, "quote_volume": 561.32445, "trades": 4, "taker_buy_volume": 15.13, "taker_buy_quote": 50.06517}, {"ts": 1771933740000, "open": 3.321, "high": 3.324, "low": 3.317, "close": 3.317, "volume": 267.82, "quote_volume": 889.3483, "trades": 7, "taker_buy_volume": 177.06, "taker_buy_quote": 588.1569}, {"ts": 1771933800000, "open": 3.315, "high": 3.315, "low": 3.307, "close": 3.31, "volume": 321.4, "quote_volume": 1064.00678, "trades": 6, "taker_buy_volume": 161.06, "taker_buy_quote": 532.78588}, {"ts": 1771933860000, "open": 3.312, "high": 3.316, "low": 3.3, "close": 3.3, "volume": 746.48, "quote_volume": 2470.46559, "trades": 18, "taker_buy_volume": 381.17, "taker_buy_quote": 1263.2817}, {"ts": 1771933920000, "open": 3.3, "high": 3.305, "low": 3.3, "close": 3.305, "volume": 119.6, "quote_volume": 395.2674, "trades": 6, "taker_buy_volume": 117.48, "taker_buy_quote": 388.2714}, {"ts": 1771933980000, "open": 3.305, "high": 3.305, "low": 3.298, "close": 3.298, "volume": 230.95, "quote_volume": 762.47016, "trades": 22, "taker_buy_volume": 97.15, "taker_buy_quote": 320.9836}, {"ts": 1771934040000, "open": 3.299, "high": 3.304, "low": 3.299, "close": 3.304, "volume": 1181.73, "quote_volume": 3898.69427, "trades": 14, "taker_buy_volume": 1089.41, "taker_buy_quote": 3594.12187}, {"ts": 1771934100000, "open": 3.302, "high": 3.306, "low": 3.302, "close": 3.302, "volume": 43.96, "quote_volume": 145.2164, "trades": 3, "taker_buy_volume": 35.96, "taker_buy_quote": 118.8004}, {"ts": 1771934160000, "open": 3.3, "high": 3.3, "low": 3.29, "close": 3.295, "volume": 318.46, "quote_volume": 1050.3363, "trades": 6, "taker_buy_volume": 61.82, "taker_buy_quote": 203.6969}, {"ts": 1771934220000, "open": 3.299, "high": 3.3, "low": 3.291, "close": 3.292, "volume": 262.17, "quote_volume": 864.15017, "trades": 9, "taker_buy_volume": 201.9, "taker_buy_quote": 665.50019}, {"ts": 1771934280000, "open": 3.291, "high": 3.291, "low": 3.275, "close": 3.283, "volume": 354.6, "quote_volume": 1163.96857, "trades": 16, "taker_buy_volume": 120.4, "taker_buy_quote": 395.07116}, {"ts": 1771934340000, "open": 3.281, "high": 3.287, "low": 3.276, "close": 3.287, "volume": 692.34, "quote_volume": 2270.89719, "trades": 14, "taker_buy_volume": 191.4, "taker_buy_quote": 628.01031}, {"ts": 1771934400000, "open": 3.287, "high": 3.288, "low": 3.281, "close": 3.287, "volume": 1591.88, "quote_volume": 5228.54324, "trades": 30, "taker_buy_volume": 261.76, "taker_buy_quote": 860.13913}, {"ts": 1771934460000, "open": 3.284, "high": 3.284, "low": 3.257, "close": 3.26, "volume": 1713.51, "quote_volume": 5604.67834, "trades": 82, "taker_buy_volume": 743.76, "taker_buy_quote": 2430.5685}, {"ts": 1771934520000, "open": 3.26, "high": 3.278, "low": 3.26, "close": 3.278, "volume": 1849.56, "quote_volume": 6046.5365, "trades": 21, "taker_buy_volume": 1509.5, "taker_buy_quote": 4933.44935}, {"ts": 1771934580000, "open": 3.271, "high": 3.274, "low": 3.271, "close": 3.274, "volume": 88.33, "quote_volume": 289.08473, "trades": 3, "taker_buy_volume": 76.65, "taker_buy_quote": 250.87945}, {"ts": 1771934640000, "open": 3.274, "high": 3.274, "low": 3.263, "close": 3.264, "volume": 297.76, "quote_volume": 973.31856, "trades": 12, "taker_buy_volume": 82.77, "taker_buy_quote": 270.31257}, {"ts": 1771934700000, "open": 3.263, "high": 3.272, "low": 3.258, "close": 3.272, "volume": 196.03, "quote_volume": 639.73093, "trades": 6, "taker_buy_volume": 150.36, "taker_buy_quote": 490.82347}, {"ts": 1771934760000, "open": 3.268, "high": 3.274, "low": 3.264, "close": 3.264, "volume": 985.0, "quote_volume": 3221.81918, "trades": 26, "taker_buy_volume": 525.06, "taker_buy_quote": 1718.19351}, {"ts": 1771934820000, "open": 3.264, "high": 3.265, "low": 3.254, "close": 3.26, "volume": 1440.77, "quote_volume": 4694.11175, "trades": 32, "taker_buy_volume": 479.88, "taker_buy_quote": 1563.63018}, {"ts": 1771934880000, "open": 3.257, "high": 3.278, "low": 3.257, "close": 3.27, "volume": 1052.75, "quote_volume": 3443.07841, "trades": 35, "taker_buy_volume": 423.79, "taker_buy_quote": 1384.80942}, {"ts": 1771934940000, "open": 3.273, "high": 3.278, "low": 3.273, "close": 3.274, "volume": 483.59, "quote_volume": 1583.74979, "trades": 11, "taker_buy_volume": 295.64, "taker_buy_quote": 968.24697}, {"ts": 1771935000000, "open": 3.272, "high": 3.278, "low": 3.272, "close": 3.278, "volume": 200.41, "quote_volume": 656.69584, "trades": 9, "taker_buy_volume": 200.41, "taker_buy_quote": 656.69584}, {"ts": 1771935060000, "open": 3.271, "high": 3.272, "low": 3.262, "close": 3.264, "volume": 389.66, "quote_volume": 1273.77936, "trades": 14, "taker_buy_volume": 21.89, "taker_buy_quote": 71.62408}, {"ts": 1771935120000, "open": 3.267, "high": 3.272, "low": 3.259, "close": 3.272, "volume": 328.29, "quote_volume": 1071.13293, "trades": 17, "taker_buy_volume": 322.29, "taker_buy_quote": 1051.54581}, {"ts": 1771935180000, "open": 3.283, "high": 3.29, "low": 3.266, "close": 3.273, "volume": 2635.96, "quote_volume": 8632.67493, "trades": 39, "taker_buy_volume": 255.82, "taker_buy_quote": 837.40694}, {"ts": 1771935240000, "open": 3.273, "high": 3.289, "low": 3.272, "close": 3.289, "volume": 654.82, "quote_volume": 2147.61609, "trades": 28, "taker_buy_volume": 543.66, "taker_buy_quote": 1783.90057}, {"ts": 1771935300000, "open": 3.284, "high": 3.284, "low": 3.259, "close": 3.267, "volume": 6935.03, "quote_volume": 22657.51798, "trades": 87, "taker_buy_volume": 3810.23, "taker_buy_quote": 12431.65684}, {"ts": 1771935360000, "open": 3.266, "high": 3.274, "low": 3.266, "close": 3.27, "volume": 383.16, "quote_volume": 1253.55147, "trades": 6, "taker_buy_volume": 135.79, "taker_buy_quote": 444.40737}, {"ts": 1771935420000, "open": 3.272, "high": 3.282, "low": 3.272, "close": 3.279, "volume": 1661.07, "quote_volume": 5442.46999, "trades": 23, "taker_buy_volume": 1179.66, "taker_buy_quote": 3865.2396}, {"ts": 1771935480000, "open": 3.278, "high": 3.311, "low": 3.273, "close": 3.307, "volume": 1758.64, "quote_volume": 5797.76789, "trades": 35, "taker_buy_volume": 1145.6, "taker_buy_quote": 3778.87119}, {"ts": 1771935540000, "open": 3.303, "high": 3.308, "low": 3.3, "close": 3.303, "volume": 924.5, "quote_volume": 3054.12386, "trades": 17, "taker_buy_volume": 366.98, "taker_buy_quote": 1212.75534}, {"ts": 1771935600000, "open": 3.303, "high": 3.322, "low": 3.303, "close": 3.321, "volume": 195.75, "quote_volume": 648.16976, "trades": 12, "taker_buy_volume": 112.1, "taker_buy_quote": 371.18473}, {"ts": 1771935660000, "open": 3.316, "high": 3.328, "low": 3.314, "close": 3.316, "volume": 535.54, "quote_volume": 1776.59314, "trades": 9, "taker_buy_volume": 29.78, "taker_buy_quote": 98.96722}, {"ts": 1771935720000, "open": 3.312, "high": 3.319, "low": 3.298, "close": 3.3, "volume": 903.79, "quote_volume": 2993.14583, "trades": 24, "taker_buy_volume": 164.37, "taker_buy_quote": 544.63848}, {"ts": 1771935780000, "open": 3.297, "high": 3.302, "low": 3.29, "close": 3.29, "volume": 411.87, "quote_volume": 1358.08002, "trades": 8, "taker_buy_volume": 281.42, "taker_buy_quote": 928.4912}, {"ts": 1771935840000, "open": 3.288, "high": 3.301, "low": 3.281, "close": 3.299, "volume": 1189.75, "quote_volume": 3916.85151, "trades": 24, "taker_buy_volume": 840.14, "taker_buy_quote": 2764.47764}, {"ts": 1771935900000, "open": 3.299, "high": 3.299, "low": 3.225, "close": 3.281, "volume": 9156.77, "quote_volume": 29869.49314, "trades": 280, "taker_buy_volume": 4535.28, "taker_buy_quote": 14782.15058}, {"ts": 1771935960000, "open": 3.282, "high": 3.303, "low": 3.269, "close": 3.296, "volume": 2913.9, "quote_volume": 9588.27857, "trades": 52, "taker_buy_volume": 1763.07, "taker_buy_quote": 5804.27133}, {"ts": 1771936020000, "open": 3.281, "high": 3.281, "low": 3.255, "close": 3.266, "volume": 1990.76, "quote_volume": 6493.14915, "trades": 32, "taker_buy_volume": 651.06, "taker_buy_quote": 2125.652}, {"ts": 1771936080000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 1.53, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 4.99698}, {"ts": 1771936140000, "open": 3.266, "high": 3.268, "low": 3.261, "close": 3.268, "volume": 207.43, "quote_volume": 676.73069, "trades": 5, "taker_buy_volume": 43.94, "taker_buy_quote": 143.5898}, {"ts": 1771936200000, "open": 3.268, "high": 3.268, "low": 3.26, "close": 3.26, "volume": 575.76, "quote_volume": 1879.77096, "trades": 15, "taker_buy_volume": 15.29, "taker_buy_quote": 49.8454}, {"ts": 1771936260000, "open": 3.265, "high": 3.275, "low": 3.264, "close": 3.275, "volume": 255.29, "quote_volume": 834.7718, "trades": 9, "taker_buy_volume": 91.85, "taker_buy_quote": 300.29342}, {"ts": 1771936320000, "open": 3.274, "high": 3.316, "low": 3.274, "close": 3.295, "volume": 1632.1, "quote_volume": 5394.95117, "trades": 41, "taker_buy_volume": 534.7, "taker_buy_quote": 1766.88726}, {"ts": 1771936380000, "open": 3.296, "high": 3.302, "low": 3.286, "close": 3.286, "volume": 1226.21, "quote_volume": 4041.05689, "trades": 24, "taker_buy_volume": 488.38, "taker_buy_quote": 1609.95649}, {"ts": 1771936440000, "open": 3.285, "high": 3.307, "low": 3.279, "close": 3.307, "volume": 2068.98, "quote_volume": 6805.59403, "trades": 44, "taker_buy_volume": 642.88, "taker_buy_quote": 2116.25301}, {"ts": 1771936500000, "open": 3.309, "high": 3.322, "low": 3.309, "close": 3.316, "volume": 1376.65, "quote_volume": 4567.40879, "trades": 38, "taker_buy_volume": 1022.85, "taker_buy_quote": 3392.96177}, {"ts": 1771936560000, "open": 3.318, "high": 3.324, "low": 3.305, "close": 3.311, "volume": 6816.9, "quote_volume": 22570.65563, "trades": 83, "taker_buy_volume": 5113.05, "taker_buy_quote": 16926.32906}, {"ts": 1771936620000, "open": 3.313, "high": 3.313, "low": 3.309, "close": 3.31, "volume": 432.5, "quote_volume": 1431.49012, "trades": 7, "taker_buy_volume": 95.9, "taker_buy_quote": 317.61722}, {"ts": 1771936680000, "open": 3.309, "high": 3.311, "low": 3.304, "close": 3.307, "volume": 347.49, "quote_volume": 1149.45755, "trades": 16, "taker_buy_volume": 21.75, "taker_buy_quote": 72.01212}, {"ts": 1771936740000, "open": 3.312, "high": 3.32, "low": 3.312, "close": 3.316, "volume": 96.17, "quote_volume": 319.22096, "trades": 6, "taker_buy_volume": 30.18, "taker_buy_quote": 100.1976}, {"ts": 1771936800000, "open": 3.326, "high": 3.326, "low": 3.318, "close": 3.318, "volume": 316.77, "quote_volume": 1051.60184, "trades": 5, "taker_buy_volume": 36.99, "taker_buy_quote": 123.02874}, {"ts": 1771936860000, "open": 3.324, "high": 3.33, "low": 3.313, "close": 3.324, "volume": 1080.48, "quote_volume": 3588.85587, "trades": 21, "taker_buy_volume": 312.7, "taker_buy_quote": 1040.80316}, {"ts": 1771936920000, "open": 3.321, "high": 3.322, "low": 3.304, "close": 3.318, "volume": 1919.96, "quote_volume": 6360.82383, "trades": 25, "taker_buy_volume": 358.82, "taker_buy_quote": 1189.24339}, {"ts": 1771936980000, "open": 3.314, "high": 3.321, "low": 3.314, "close": 3.32, "volume": 238.96, "quote_volume": 793.00099, "trades": 8, "taker_buy_volume": 96.55, "taker_buy_quote": 320.40145}, {"ts": 1771937040000, "open": 3.325, "high": 3.339, "low": 3.325, "close": 3.339, "volume": 1066.38, "quote_volume": 3550.74454, "trades": 15, "taker_buy_volume": 921.08, "taker_buy_quote": 3066.71757}, {"ts": 1771937100000, "open": 3.324, "high": 3.332, "low": 3.321, "close": 3.322, "volume": 1763.91, "quote_volume": 5868.94404, "trades": 37, "taker_buy_volume": 686.65, "taker_buy_quote": 2285.90167}, {"ts": 1771937160000, "open": 3.322, "high": 3.333, "low": 3.322, "close": 3.333, "volume": 463.62, "quote_volume": 1542.71369, "trades": 10, "taker_buy_volume": 251.31, "taker_buy_quote": 837.26153}, {"ts": 1771937220000, "open": 3.344, "high": 3.354, "low": 3.344, "close": 3.345, "volume": 539.09, "quote_volume": 1804.78559, "trades": 21, "taker_buy_volume": 156.98, "taker_buy_quote": 525.55104}, {"ts": 1771937280000, "open": 3.345, "high": 3.358, "low": 3.331, "close": 3.331, "volume": 1739.95, "quote_volume": 5829.9172, "trades": 31, "taker_buy_volume": 1162.7, "taker_buy_quote": 3896.01735}, {"ts": 1771937340000, "open": 3.341, "high": 3.367, "low": 3.337, "close": 3.347, "volume": 3842.56, "quote_volume": 12885.13225, "trades": 62, "taker_buy_volume": 3369.04, "taker_buy_quote": 11298.94706}, {"ts": 1771937400000, "open": 3.349, "high": 3.358, "low": 3.345, "close": 3.353, "volume": 410.38, "quote_volume": 1375.883, "trades": 20, "taker_buy_volume": 190.83, "taker_buy_quote": 639.86553}, {"ts": 1771937460000, "open": 3.353, "high": 3.358, "low": 3.353, "close": 3.358, "volume": 274.88, "quote_volume": 922.87454, "trades": 7, "taker_buy_volume": 226.79, "taker_buy_quote": 761.38832}, {"ts": 1771937520000, "open": 3.361, "high": 3.366, "low": 3.354, "close": 3.358, "volume": 842.21, "quote_volume": 2829.38738, "trades": 19, "taker_buy_volume": 574.25, "taker_buy_quote": 1928.49828}, {"ts": 1771937580000, "open": 3.36, "high": 3.373, "low": 3.36, "close": 3.363, "volume": 512.64, "quote_volume": 1726.69717, "trades": 14, "taker_buy_volume": 342.05, "taker_buy_quote": 1152.00327}, {"ts": 1771937640000, "open": 3.363, "high": 3.363, "low": 3.351, "close": 3.363, "volume": 1022.54, "quote_volume": 3433.52997, "trades": 22, "taker_buy_volume": 208.93, "taker_buy_quote": 702.04601}, {"ts": 1771937700000, "open": 3.345, "high": 3.354, "low": 3.345, "close": 3.346, "volume": 177.7, "quote_volume": 594.74995, "trades": 7, "taker_buy_volume": 26.54, "taker_buy_quote": 88.9292}, {"ts": 1771937760000, "open": 3.354, "high": 3.363, "low": 3.348, "close": 3.354, "volume": 598.78, "quote_volume": 2008.37947, "trades": 16, "taker_buy_volume": 365.41, "taker_buy_quote": 1225.92682}, {"ts": 1771937820000, "open": 3.359, "high": 3.361, "low": 3.351, "close": 3.351, "volume": 337.45, "quote_volume": 1133.35708, "trades": 10, "taker_buy_volume": 115.19, "taker_buy_quote": 387.14763}, {"ts": 1771937880000, "open": 3.354, "high": 3.354, "low": 3.337, "close": 3.337, "volume": 1093.5, "quote_volume": 3659.814, "trades": 23, "taker_buy_volume": 261.11, "taker_buy_quote": 873.89368}, {"ts": 1771937940000, "open": 3.336, "high": 3.345, "low": 3.335, "close": 3.336, "volume": 84.13, "quote_volume": 280.77819, "trades": 7, "taker_buy_volume": 68.44, "taker_buy_quote": 228.43633}, {"ts": 1771938000000, "open": 3.347, "high": 3.351, "low": 3.337, "close": 3.337, "volume": 167.68, "quote_volume": 561.04443, "trades": 6, "taker_buy_volume": 27.16, "taker_buy_quote": 90.92712}, {"ts": 1771938060000, "open": 3.337, "high": 3.341, "low": 3.33, "close": 3.34, "volume": 287.66, "quote_volume": 960.12366, "trades": 14, "taker_buy_volume": 187.98, "taker_buy_quote": 627.93742}, {"ts": 1771938120000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 44.62, "quote_volume": 149.12004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938180000, "open": 3.347, "high": 3.358, "low": 3.347, "close": 3.355, "volume": 443.23, "quote_volume": 1487.34836, "trades": 19, "taker_buy_volume": 306.51, "taker_buy_quote": 1028.65717}, {"ts": 1771938240000, "open": 3.35, "high": 3.352, "low": 3.347, "close": 3.352, "volume": 141.08, "quote_volume": 472.6668, "trades": 5, "taker_buy_volume": 135.54, "taker_buy_quote": 454.12442}, {"ts": 1771938300000, "open": 3.351, "high": 3.351, "low": 3.327, "close": 3.328, "volume": 625.12, "quote_volume": 2087.45838, "trades": 20, "taker_buy_volume": 170.64, "taker_buy_quote": 569.55288}, {"ts": 1771938360000, "open": 3.333, "high": 3.341, "low": 3.331, "close": 3.331, "volume": 201.92, "quote_volume": 673.05814, "trades": 7, "taker_buy_volume": 24.51, "taker_buy_quote": 81.83131}, {"ts": 1771938420000, "open": 3.335, "high": 3.349, "low": 3.327, "close": 3.347, "volume": 629.56, "quote_volume": 2103.84574, "trades": 13, "taker_buy_volume": 184.09, "taker_buy_quote": 614.0263}, {"ts": 1771938480000, "open": 3.343, "high": 3.343, "low": 3.335, "close": 3.335, "volume": 181.05, "quote_volume": 604.43029, "trades": 7, "taker_buy_volume": 26.44, "taker_buy_quote": 88.28822}, {"ts": 1771938540000, "open": 3.335, "high": 3.358, "low": 3.335, "close": 3.351, "volume": 688.05, "quote_volume": 2306.5875, "trades": 16, "taker_buy_volume": 676.7, "taker_buy_quote": 2268.57613}, {"ts": 1771938600000, "open": 3.346, "high": 3.346, "low": 3.337, "close": 3.339, "volume": 385.37, "quote_volume": 1286.67112, "trades": 9, "taker_buy_volume": 89.42, "taker_buy_quote": 298.6485}, {"ts": 1771938660000, "open": 3.338, "high": 3.338, "low": 3.324, "close": 3.332, "volume": 115.87, "quote_volume": 385.39512, "trades": 5, "taker_buy_volume": 96.31, "taker_buy_quote": 320.31881}, {"ts": 1771938720000, "open": 3.331, "high": 3.331, "low": 3.324, "close": 3.331, "volume": 107.35, "quote_volume": 357.56787, "trades": 3, "taker_buy_volume": 105.21, "taker_buy_quote": 350.45451}, {"ts": 1771938780000, "open": 3.321, "high": 3.321, "low": 3.315, "close": 3.318, "volume": 281.76, "quote_volume": 935.19032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938840000, "open": 3.327, "high": 3.328, "low": 3.327, "close": 3.328, "volume": 46.77, "quote_volume": 155.63901, "trades": 2, "taker_buy_volume": 46.77, "taker_buy_quote": 155.63901}, {"ts": 1771938900000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 2.87, "quote_volume": 9.56858, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 9.56858}, {"ts": 1771938960000, "open": 3.331, "high": 3.333, "low": 3.326, "close": 3.326, "volume": 258.32, "quote_volume": 859.86664, "trades": 6, "taker_buy_volume": 94.52, "taker_buy_quote": 314.94796}, {"ts": 1771939020000, "open": 3.337, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 109.49, "quote_volume": 365.44987, "trades": 3, "taker_buy_volume": 3.67, "taker_buy_quote": 12.24679}, {"ts": 1771939080000, "open": 3.335, "high": 3.339, "low": 3.334, "close": 3.338, "volume": 1070.51, "quote_volume": 3573.39472, "trades": 10, "taker_buy_volume": 332.7, "taker_buy_quote": 1110.8853}, {"ts": 1771939140000, "open": 3.339, "high": 3.359, "low": 3.338, "close": 3.354, "volume": 361.46, "quote_volume": 1210.19496, "trades": 11, "taker_buy_volume": 96.64, "taker_buy_quote": 323.05541}, {"ts": 1771939200000, "open": 3.354, "high": 3.36, "low": 3.354, "close": 3.359, "volume": 324.3, "quote_volume": 1089.08104, "trades": 10, "taker_buy_volume": 167.3, "taker_buy_quote": 561.8966}, {"ts": 1771939260000, "open": 3.355, "high": 3.355, "low": 3.344, "close": 3.344, "volume": 505.53, "quote_volume": 1694.79967, "trades": 13, "taker_buy_volume": 100.63, "taker_buy_quote": 336.88007}, {"ts": 1771939320000, "open": 3.346, "high": 3.352, "low": 3.342, "close": 3.352, "volume": 42.44, "quote_volume": 142.12924, "trades": 11, "taker_buy_volume": 39.04, "taker_buy_quote": 130.76134}, {"ts": 1771939380000, "open": 3.349, "high": 3.363, "low": 3.349, "close": 3.356, "volume": 159.06, "quote_volume": 534.58891, "trades": 16, "taker_buy_volume": 132.39, "taker_buy_quote": 445.1529}, {"ts": 1771939440000, "open": 3.37, "high": 3.37, "low": 3.351, "close": 3.356, "volume": 468.22, "quote_volume": 1573.64588, "trades": 13, "taker_buy_volume": 165.41, "taker_buy_quote": 556.96879}, {"ts": 1771939500000, "open": 3.357, "high": 3.357, "low": 3.35, "close": 3.35, "volume": 334.44, "quote_volume": 1121.03719, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 3.355, "high": 3.356, "low": 3.348, "close": 3.348, "volume": 155.43, "quote_volume": 521.51017, "trades": 6, "taker_buy_volume": 149.05, "taker_buy_quote": 500.14143}, {"ts": 1771939620000, "open": 3.348, "high": 3.351, "low": 3.346, "close": 3.346, "volume": 60.18, "quote_volume": 201.405, "trades": 3, "taker_buy_volume": 50.12, "taker_buy_quote": 167.72412}, {"ts": 1771939680000, "open": 3.341, "high": 3.348, "low": 3.331, "close": 3.348, "volume": 502.51, "quote_volume": 1677.83302, "trades": 13, "taker_buy_volume": 348.65, "taker_buy_quote": 1164.69784}, {"ts": 1771939740000, "open": 3.35, "high": 3.351, "low": 3.344, "close": 3.344, "volume": 6.6, "quote_volume": 22.09185, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 11.05665}, {"ts": 1771939800000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.357, "volume": 198.94, "quote_volume": 667.28985, "trades": 6, "taker_buy_volume": 198.94, "taker_buy_quote": 667.28985}, {"ts": 1771939860000, "open": 3.351, "high": 3.357, "low": 3.328, "close": 3.328, "volume": 612.59, "quote_volume": 2048.68563, "trades": 20, "taker_buy_volume": 341.11, "taker_buy_quote": 1140.9676}, {"ts": 1771939920000, "open": 3.329, "high": 3.336, "low": 3.311, "close": 3.318, "volume": 1975.19, "quote_volume": 6558.4967, "trades": 76, "taker_buy_volume": 881.35, "taker_buy_quote": 2926.69633}, {"ts": 1771939980000, "open": 3.318, "high": 3.335, "low": 3.318, "close": 3.326, "volume": 670.96, "quote_volume": 2233.97845, "trades": 26, "taker_buy_volume": 375.89, "taker_buy_quote": 1251.73406}, {"ts": 1771940040000, "open": 3.325, "high": 3.328, "low": 3.322, "close": 3.328, "volume": 39.67, "quote_volume": 131.92984, "trades": 4, "taker_buy_volume": 33.97, "taker_buy_quote": 112.98724}, {"ts": 1771940100000, "open": 3.328, "high": 3.335, "low": 3.326, "close": 3.335, "volume": 122.55, "quote_volume": 408.03402, "trades": 5, "taker_buy_volume": 10.49, "taker_buy_quote": 34.94866}, {"ts": 1771940160000, "open": 3.343, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 434.1, "quote_volume": 1449.10078, "trades": 3, "taker_buy_volume": 1.57, "taker_buy_quote": 5.24851}, {"ts": 1771940220000, "open": 3.352, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 110.86, "quote_volume": 371.66873, "trades": 2, "taker_buy_volume": 44.85, "taker_buy_quote": 150.3372}, {"ts": 1771940280000, "open": 3.352, "high": 3.352, "low": 3.32, "close": 3.338, "volume": 4439.89, "quote_volume": 14799.09032, "trades": 149, "taker_buy_volume": 1694.81, "taker_buy_quote": 5646.69831}, {"ts": 1771940340000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 12.62, "quote_volume": 42.13818, "trades": 1, "taker_buy_volume": 12.62, "taker_buy_quote": 42.13818}, {"ts": 1771940400000, "open": 3.339, "high": 3.35, "low": 3.335, "close": 3.35, "volume": 933.13, "quote_volume": 3116.27074, "trades": 24, "taker_buy_volume": 507.2, "taker_buy_quote": 1694.40415}, {"ts": 1771940460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 3.358, "high": 3.359, "low": 3.347, "close": 3.353, "volume": 569.43, "quote_volume": 1911.16966, "trades": 26, "taker_buy_volume": 330.02, "taker_buy_quote": 1108.11339}, {"ts": 1771940580000, "open": 3.348, "high": 3.348, "low": 3.327, "close": 3.327, "volume": 350.12, "quote_volume": 1168.20135, "trades": 11, "taker_buy_volume": 35.97, "taker_buy_quote": 120.08665}, {"ts": 1771940640000, "open": 3.329, "high": 3.334, "low": 3.327, "close": 3.328, "volume": 368.38, "quote_volume": 1226.1881, "trades": 13, "taker_buy_volume": 68.84, "taker_buy_quote": 229.27838}, {"ts": 1771940700000, "open": 3.33, "high": 3.337, "low": 3.321, "close": 3.321, "volume": 351.1, "quote_volume": 1167.96879, "trades": 10, "taker_buy_volume": 71.83, "taker_buy_quote": 239.3885}, {"ts": 1771940760000, "open": 3.326, "high": 3.326, "low": 3.313, "close": 3.313, "volume": 34.61, "quote_volume": 114.78557, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 13.962}, {"ts": 1771940820000, "open": 3.322, "high": 3.322, "low": 3.311, "close": 3.315, "volume": 111.04, "quote_volume": 368.35375, "trades": 4, "taker_buy_volume": 43.93, "taker_buy_quote": 145.93546}, {"ts": 1771940880000, "open": 3.314, "high": 3.321, "low": 3.292, "close": 3.292, "volume": 484.81, "quote_volume": 1600.93774, "trades": 20, "taker_buy_volume": 106.45, "taker_buy_quote": 352.26474}, {"ts": 1771940940000, "open": 3.294, "high": 3.324, "low": 3.292, "close": 3.314, "volume": 1066.61, "quote_volume": 3531.94885, "trades": 31, "taker_buy_volume": 760.55, "taker_buy_quote": 2516.62501}, {"ts": 1771941000000, "open": 3.318, "high": 3.324, "low": 3.316, "close": 3.318, "volume": 187.03, "quote_volume": 620.8275, "trades": 9, "taker_buy_volume": 121.72, "taker_buy_quote": 404.13406}, {"ts": 1771941060000, "open": 3.326, "high": 3.327, "low": 3.324, "close": 3.327, "volume": 308.93, "quote_volume": 1027.57054, "trades": 8, "taker_buy_volume": 274.34, "taker_buy_quote": 912.53693}, {"ts": 1771941120000, "open": 3.328, "high": 3.343, "low": 3.328, "close": 3.343, "volume": 819.34, "quote_volume": 2730.93391, "trades": 6, "taker_buy_volume": 92.2, "taker_buy_quote": 307.68724}, {"ts": 1771941180000, "open": 3.337, "high": 3.337, "low": 3.334, "close": 3.334, "volume": 12.95, "quote_volume": 43.2086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 59.13, "quote_volume": 196.48899, "trades": 1, "taker_buy_volume": 59.13, "taker_buy_quote": 196.48899}, {"ts": 1771941300000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 11.22, "quote_volume": 37.28406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 3.32, "high": 3.323, "low": 3.317, "close": 3.317, "volume": 380.09, "quote_volume": 1262.88886, "trades": 9, "taker_buy_volume": 38.86, "taker_buy_quote": 129.10265}, {"ts": 1771941420000, "open": 3.319, "high": 3.329, "low": 3.318, "close": 3.318, "volume": 440.23, "quote_volume": 1462.98692, "trades": 10, "taker_buy_volume": 435.58, "taker_buy_quote": 1447.55018}, {"ts": 1771941480000, "open": 3.326, "high": 3.326, "low": 3.319, "close": 3.323, "volume": 71.04, "quote_volume": 235.93853, "trades": 5, "taker_buy_volume": 38.37, "taker_buy_quote": 127.47413}, {"ts": 1771941540000, "open": 3.326, "high": 3.328, "low": 3.324, "close": 3.324, "volume": 548.9, "quote_volume": 1825.66302, "trades": 7, "taker_buy_volume": 385.82, "taker_buy_quote": 1283.5851}, {"ts": 1771941600000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 2.87, "quote_volume": 9.52553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 226.68, "quote_volume": 750.99084, "trades": 3, "taker_buy_volume": 220.24, "taker_buy_quote": 729.65512}, {"ts": 1771941720000, "open": 3.309, "high": 3.309, "low": 3.301, "close": 3.301, "volume": 453.56, "quote_volume": 1500.62452, "trades": 10, "taker_buy_volume": 298.64, "taker_buy_quote": 987.99424}, {"ts": 1771941780000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 1.82, "quote_volume": 5.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 3.295, "high": 3.297, "low": 3.292, "close": 3.292, "volume": 236.25, "quote_volume": 778.46266, "trades": 7, "taker_buy_volume": 157.71, "taker_buy_quote": 519.68323}, {"ts": 1771941900000, "open": 3.295, "high": 3.325, "low": 3.294, "close": 3.322, "volume": 1708.93, "quote_volume": 5663.26254, "trades": 23, "taker_buy_volume": 1323.78, "taker_buy_quote": 4385.94461}, {"ts": 1771941960000, "open": 3.321, "high": 3.328, "low": 3.32, "close": 3.32, "volume": 433.44, "quote_volume": 1440.82729, "trades": 13, "taker_buy_volume": 188.89, "taker_buy_quote": 627.94255}, {"ts": 1771942020000, "open": 3.326, "high": 3.327, "low": 3.321, "close": 3.325, "volume": 104.41, "quote_volume": 347.18099, "trades": 8, "taker_buy_volume": 76.35, "taker_buy_quote": 253.98483}, {"ts": 1771942080000, "open": 3.323, "high": 3.323, "low": 3.32, "close": 3.323, "volume": 12.76, "quote_volume": 42.39335, "trades": 3, "taker_buy_volume": 10.05, "taker_buy_quote": 33.39615}, {"ts": 1771942140000, "open": 3.324, "high": 3.329, "low": 3.319, "close": 3.319, "volume": 808.61, "quote_volume": 2690.43539, "trades": 16, "taker_buy_volume": 245.45, "taker_buy_quote": 816.60664}, {"ts": 1771942200000, "open": 3.322, "high": 3.324, "low": 3.322, "close": 3.324, "volume": 71.33, "quote_volume": 237.09732, "trades": 2, "taker_buy_volume": 71.33, "taker_buy_quote": 237.09732}, {"ts": 1771942260000, "open": 3.327, "high": 3.329, "low": 3.327, "close": 3.329, "volume": 79.29, "quote_volume": 263.95141, "trades": 2, "taker_buy_volume": 76.79, "taker_buy_quote": 255.63391}, {"ts": 1771942320000, "open": 3.333, "high": 3.333, "low": 3.332, "close": 3.332, "volume": 26.29, "quote_volume": 87.60015, "trades": 3, "taker_buy_volume": 26.29, "taker_buy_quote": 87.60015}, {"ts": 1771942380000, "open": 3.329, "high": 3.346, "low": 3.326, "close": 3.34, "volume": 1265.37, "quote_volume": 4219.61669, "trades": 26, "taker_buy_volume": 1007.46, "taker_buy_quote": 3359.10035}, {"ts": 1771942440000, "open": 3.324, "high": 3.332, "low": 3.32, "close": 3.332, "volume": 792.84, "quote_volume": 2635.62048, "trades": 16, "taker_buy_volume": 394.88, "taker_buy_quote": 1313.5196}, {"ts": 1771942500000, "open": 3.333, "high": 3.333, "low": 3.329, "close": 3.329, "volume": 176.97, "quote_volume": 589.26286, "trades": 5, "taker_buy_volume": 78.96, "taker_buy_quote": 262.88956}, {"ts": 1771942560000, "open": 3.325, "high": 3.325, "low": 3.321, "close": 3.322, "volume": 79.01, "quote_volume": 262.68407, "trades": 3, "taker_buy_volume": 7.55, "taker_buy_quote": 25.07957}, {"ts": 1771942620000, "open": 3.317, "high": 3.323, "low": 3.315, "close": 3.318, "volume": 413.66, "quote_volume": 1373.5209, "trades": 9, "taker_buy_volume": 261.57, "taker_buy_quote": 868.80185}, {"ts": 1771942680000, "open": 3.312, "high": 3.314, "low": 3.311, "close": 3.311, "volume": 40.97, "quote_volume": 135.69673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 3.306, "high": 3.306, "low": 3.3, "close": 3.3, "volume": 654.13, "quote_volume": 2161.21027, "trades": 6, "taker_buy_volume": 599.55, "taker_buy_quote": 1980.84232}, {"ts": 1771942800000, "open": 3.299, "high": 3.304, "low": 3.287, "close": 3.293, "volume": 609.86, "quote_volume": 2009.9275, "trades": 18, "taker_buy_volume": 338.04, "taker_buy_quote": 1115.6412}, {"ts": 1771942860000, "open": 3.296, "high": 3.306, "low": 3.296, "close": 3.306, "volume": 9.87, "quote_volume": 32.59972, "trades": 2, "taker_buy_volume": 9.87, "taker_buy_quote": 32.59972}, {"ts": 1771942920000, "open": 3.304, "high": 3.308, "low": 3.299, "close": 3.299, "volume": 700.24, "quote_volume": 2313.43835, "trades": 13, "taker_buy_volume": 255.54, "taker_buy_quote": 844.66881}, {"ts": 1771942980000, "open": 3.303, "high": 3.305, "low": 3.303, "close": 3.305, "volume": 29.08, "quote_volume": 96.07768, "trades": 5, "taker_buy_volume": 25.58, "taker_buy_quote": 84.51718}, {"ts": 1771943040000, "open": 3.304, "high": 3.304, "low": 3.302, "close": 3.302, "volume": 81.42, "quote_volume": 268.85526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 3.296, "high": 3.3, "low": 3.29, "close": 3.29, "volume": 342.77, "quote_volume": 1129.05518, "trades": 12, "taker_buy_volume": 319.08, "taker_buy_quote": 1051.04668}, {"ts": 1771943160000, "open": 3.29, "high": 3.297, "low": 3.29, "close": 3.294, "volume": 490.1, "quote_volume": 1614.36268, "trades": 10, "taker_buy_volume": 379.01, "taker_buy_quote": 1248.28647}, {"ts": 1771943220000, "open": 3.291, "high": 3.304, "low": 3.291, "close": 3.299, "volume": 690.15, "quote_volume": 2274.47881, "trades": 18, "taker_buy_volume": 582.86, "taker_buy_quote": 1920.51917}, {"ts": 1771943280000, "open": 3.3, "high": 3.3, "low": 3.299, "close": 3.299, "volume": 76.41, "quote_volume": 252.08185, "trades": 3, "taker_buy_volume": 5.26, "taker_buy_quote": 17.358}, {"ts": 1771943340000, "open": 3.289, "high": 3.29, "low": 3.28, "close": 3.28, "volume": 1006.74, "quote_volume": 3305.1903, "trades": 19, "taker_buy_volume": 219.91, "taker_buy_quote": 721.57548}, {"ts": 1771943400000, "open": 3.282, "high": 3.299, "low": 3.282, "close": 3.292, "volume": 1675.19, "quote_volume": 5515.02809, "trades": 37, "taker_buy_volume": 1306.78, "taker_buy_quote": 4300.91711}, {"ts": 1771943460000, "open": 3.294, "high": 3.304, "low": 3.285, "close": 3.291, "volume": 1055.84, "quote_volume": 3475.47693, "trades": 29, "taker_buy_volume": 366.2, "taker_buy_quote": 1205.63068}, {"ts": 1771943520000, "open": 3.299, "high": 3.315, "low": 3.299, "close": 3.314, "volume": 578.76, "quote_volume": 1912.87823, "trades": 21, "taker_buy_volume": 433.46, "taker_buy_quote": 1431.49939}, {"ts": 1771943580000, "open": 3.301, "high": 3.302, "low": 3.296, "close": 3.302, "volume": 319.7, "quote_volume": 1054.49145, "trades": 7, "taker_buy_volume": 140.19, "taker_buy_quote": 462.18282}, {"ts": 1771943640000, "open": 3.302, "high": 3.31, "low": 3.295, "close": 3.307, "volume": 115.11, "quote_volume": 380.48594, "trades": 10, "taker_buy_volume": 87.39, "taker_buy_quote": 288.98078}, {"ts": 1771943700000, "open": 3.309, "high": 3.33, "low": 3.304, "close": 3.322, "volume": 942.92, "quote_volume": 3135.16553, "trades": 14, "taker_buy_volume": 567.52, "taker_buy_quote": 1887.81084}, {"ts": 1771943760000, "open": 3.327, "high": 3.337, "low": 3.322, "close": 3.322, "volume": 434.88, "quote_volume": 1447.67623, "trades": 11, "taker_buy_volume": 237.53, "taker_buy_quote": 791.63224}, {"ts": 1771943820000, "open": 3.327, "high": 3.327, "low": 3.312, "close": 3.312, "volume": 512.69, "quote_volume": 1701.70175, "trades": 9, "taker_buy_volume": 141.57, "taker_buy_quote": 469.54067}, {"ts": 1771943880000, "open": 3.33, "high": 3.365, "low": 3.33, "close": 3.365, "volume": 1033.55, "quote_volume": 3460.2477, "trades": 27, "taker_buy_volume": 763.81, "taker_buy_quote": 2555.64191}, {"ts": 1771943940000, "open": 3.359, "high": 3.37, "low": 3.358, "close": 3.362, "volume": 3997.44, "quote_volume": 13440.51635, "trades": 45, "taker_buy_volume": 1953.65, "taker_buy_quote": 6576.46388}, {"ts": 1771944000000, "open": 3.36, "high": 3.382, "low": 3.358, "close": 3.375, "volume": 1139.49, "quote_volume": 3843.27465, "trades": 52, "taker_buy_volume": 746.26, "taker_buy_quote": 2516.94041}, {"ts": 1771944060000, "open": 3.379, "high": 3.39, "low": 3.377, "close": 3.378, "volume": 1208.31, "quote_volume": 4087.59094, "trades": 26, "taker_buy_volume": 762.44, "taker_buy_quote": 2579.6304}, {"ts": 1771944120000, "open": 3.388, "high": 3.43, "low": 3.388, "close": 3.43, "volume": 2882.33, "quote_volume": 9836.70368, "trades": 110, "taker_buy_volume": 1578.77, "taker_buy_quote": 5384.83927}, {"ts": 1771944180000, "open": 3.423, "high": 3.426, "low": 3.412, "close": 3.412, "volume": 520.32, "quote_volume": 1779.38263, "trades": 14, "taker_buy_volume": 324.83, "taker_buy_quote": 1111.54075}, {"ts": 1771944240000, "open": 3.406, "high": 3.413, "low": 3.388, "close": 3.39, "volume": 1353.16, "quote_volume": 4592.63816, "trades": 22, "taker_buy_volume": 992.84, "taker_buy_quote": 3369.24827}, {"ts": 1771944300000, "open": 3.381, "high": 3.386, "low": 3.346, "close": 3.351, "volume": 4708.49, "quote_volume": 15814.03093, "trades": 62, "taker_buy_volume": 2600.97, "taker_buy_quote": 8725.99681}, {"ts": 1771944360000, "open": 3.351, "high": 3.351, "low": 3.344, "close": 3.344, "volume": 542.52, "quote_volume": 1815.51788, "trades": 11, "taker_buy_volume": 511.89, "taker_buy_quote": 1713.01596}, {"ts": 1771944420000, "open": 3.346, "high": 3.361, "low": 3.341, "close": 3.361, "volume": 890.81, "quote_volume": 2977.83237, "trades": 14, "taker_buy_volume": 116.78, "taker_buy_quote": 390.46776}, {"ts": 1771944480000, "open": 3.365, "high": 3.378, "low": 3.365, "close": 3.371, "volume": 3166.61, "quote_volume": 10690.3279, "trades": 46, "taker_buy_volume": 929.18, "taker_buy_quote": 3134.68793}, {"ts": 1771944540000, "open": 3.373, "high": 3.385, "low": 3.372, "close": 3.385, "volume": 1676.73, "quote_volume": 5662.14918, "trades": 25, "taker_buy_volume": 1056.02, "taker_buy_quote": 3567.36943}, {"ts": 1771944600000, "open": 3.385, "high": 3.393, "low": 3.38, "close": 3.385, "volume": 605.08, "quote_volume": 2048.64612, "trades": 17, "taker_buy_volume": 384.48, "taker_buy_quote": 1302.02294}, {"ts": 1771944660000, "open": 3.378, "high": 3.386, "low": 3.378, "close": 3.386, "volume": 477.46, "quote_volume": 1614.17075, "trades": 9, "taker_buy_volume": 6.56, "taker_buy_quote": 22.17723}, {"ts": 1771944720000, "open": 3.38, "high": 3.387, "low": 3.38, "close": 3.382, "volume": 412.29, "quote_volume": 1394.78536, "trades": 10, "taker_buy_volume": 5.61, "taker_buy_quote": 18.99257}, {"ts": 1771944780000, "open": 3.386, "high": 3.389, "low": 3.386, "close": 3.387, "volume": 61.79, "quote_volume": 209.28285, "trades": 3, "taker_buy_volume": 51.79, "taker_buy_quote": 175.42285}, {"ts": 1771944840000, "open": 3.384, "high": 3.39, "low": 3.384, "close": 3.39, "volume": 313.43, "quote_volume": 1061.04035, "trades": 8, "taker_buy_volume": 176.83, "taker_buy_quote": 598.69022}, {"ts": 1771944900000, "open": 3.39, "high": 3.408, "low": 3.388, "close": 3.407, "volume": 1586.19, "quote_volume": 5393.74871, "trades": 29, "taker_buy_volume": 1455.13, "taker_buy_quote": 4948.36684}, {"ts": 1771944960000, "open": 3.404, "high": 3.404, "low": 3.396, "close": 3.396, "volume": 211.52, "quote_volume": 719.52466, "trades": 9, "taker_buy_volume": 127.28, "taker_buy_quote": 433.05718}, {"ts": 1771945020000, "open": 3.396, "high": 3.406, "low": 3.393, "close": 3.393, "volume": 520.52, "quote_volume": 1769.59335, "trades": 18, "taker_buy_volume": 132.94, "taker_buy_quote": 452.39739}, {"ts": 1771945080000, "open": 3.389, "high": 3.393, "low": 3.382, "close": 3.384, "volume": 1252.9, "quote_volume": 4240.36329, "trades": 17, "taker_buy_volume": 409.18, "taker_buy_quote": 1384.70155}, {"ts": 1771945140000, "open": 3.375, "high": 3.375, "low": 3.368, "close": 3.373, "volume": 119.12, "quote_volume": 401.3169, "trades": 8, "taker_buy_volume": 15.04, "taker_buy_quote": 50.74157}, {"ts": 1771945200000, "open": 3.368, "high": 3.368, "low": 3.353, "close": 3.354, "volume": 246.16, "quote_volume": 826.5923, "trades": 9, "taker_buy_volume": 85.74, "taker_buy_quote": 287.91302}, {"ts": 1771945260000, "open": 3.354, "high": 3.361, "low": 3.354, "close": 3.36, "volume": 851.8, "quote_volume": 2859.60798, "trades": 13, "taker_buy_volume": 357.57, "taker_buy_quote": 1199.95664}, {"ts": 1771945320000, "open": 3.355, "high": 3.355, "low": 3.35, "close": 3.354, "volume": 632.12, "quote_volume": 2119.41966, "trades": 10, "taker_buy_volume": 521.91, "taker_buy_quote": 1749.71883}, {"ts": 1771945380000, "open": 3.348, "high": 3.352, "low": 3.344, "close": 3.344, "volume": 531.53, "quote_volume": 1779.14768, "trades": 8, "taker_buy_volume": 181.87, "taker_buy_quote": 608.70794}, {"ts": 1771945440000, "open": 3.347, "high": 3.375, "low": 3.347, "close": 3.375, "volume": 388.58, "quote_volume": 1307.24364, "trades": 8, "taker_buy_volume": 285.79, "taker_buy_quote": 960.37835}, {"ts": 1771945500000, "open": 3.373, "high": 3.373, "low": 3.371, "close": 3.371, "volume": 284.27, "quote_volume": 958.52026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945560000, "open": 3.379, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 81.31, "quote_volume": 274.72893, "trades": 3, "taker_buy_volume": 21.08, "taker_buy_quote": 71.21176}, {"ts": 1771945620000, "open": 3.367, "high": 3.367, "low": 3.351, "close": 3.351, "volume": 391.57, "quote_volume": 1314.99385, "trades": 8, "taker_buy_volume": 20.07, "taker_buy_quote": 67.57569}, {"ts": 1771945680000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 206.15, "quote_volume": 690.80865, "trades": 4, "taker_buy_volume": 1.79, "taker_buy_quote": 5.99829}, {"ts": 1771945740000, "open": 3.347, "high": 3.351, "low": 3.345, "close": 3.345, "volume": 375.9, "quote_volume": 1258.05169, "trades": 9, "taker_buy_volume": 240.65, "taker_buy_quote": 805.62044}, {"ts": 1771945800000, "open": 3.347, "high": 3.355, "low": 3.347, "close": 3.354, "volume": 428.28, "quote_volume": 1436.14762, "trades": 8, "taker_buy_volume": 134.77, "taker_buy_quote": 451.61427}, {"ts": 1771945860000, "open": 3.36, "high": 3.377, "low": 3.36, "close": 3.377, "volume": 713.7, "quote_volume": 2404.84037, "trades": 10, "taker_buy_volume": 685.56, "taker_buy_quote": 2310.11593}, {"ts": 1771945920000, "open": 3.376, "high": 3.379, "low": 3.364, "close": 3.365, "volume": 1121.63, "quote_volume": 3783.19516, "trades": 17, "taker_buy_volume": 181.29, "taker_buy_quote": 611.77268}, {"ts": 1771945980000, "open": 3.36, "high": 3.365, "low": 3.356, "close": 3.365, "volume": 692.71, "quote_volume": 2326.24374, "trades": 10, "taker_buy_volume": 122.44, "taker_buy_quote": 411.32658}, {"ts": 1771946040000, "open": 3.37, "high": 3.379, "low": 3.37, "close": 3.373, "volume": 168.18, "quote_volume": 567.14065, "trades": 7, "taker_buy_volume": 150.13, "taker_buy_quote": 506.2379}, {"ts": 1771946100000, "open": 3.373, "high": 3.38, "low": 3.373, "close": 3.377, "volume": 439.31, "quote_volume": 1482.18673, "trades": 12, "taker_buy_volume": 266.25, "taker_buy_quote": 898.23671}, {"ts": 1771946160000, "open": 3.377, "high": 3.38, "low": 3.37, "close": 3.379, "volume": 366.21, "quote_volume": 1236.69588, "trades": 17, "taker_buy_volume": 232.84, "taker_buy_quote": 786.49906}, {"ts": 1771946220000, "open": 3.382, "high": 3.393, "low": 3.381, "close": 3.39, "volume": 1253.86, "quote_volume": 4248.02301, "trades": 19, "taker_buy_volume": 1136.29, "taker_buy_quote": 3849.9781}, {"ts": 1771946280000, "open": 3.39, "high": 3.39, "low": 3.381, "close": 3.381, "volume": 972.61, "quote_volume": 3291.2054, "trades": 16, "taker_buy_volume": 585.16, "taker_buy_quote": 1980.74646}, {"ts": 1771946340000, "open": 3.385, "high": 3.402, "low": 3.385, "close": 3.4, "volume": 3490.66, "quote_volume": 11847.00186, "trades": 20, "taker_buy_volume": 2656.65, "taker_buy_quote": 9015.15175}, {"ts": 1771946400000, "open": 3.398, "high": 3.405, "low": 3.398, "close": 3.399, "volume": 210.1, "quote_volume": 714.66438, "trades": 6, "taker_buy_volume": 210.1, "taker_buy_quote": 714.66438}, {"ts": 1771946460000, "open": 3.397, "high": 3.397, "low": 3.379, "close": 3.38, "volume": 1246.35, "quote_volume": 4217.66203, "trades": 26, "taker_buy_volume": 380.98, "taker_buy_quote": 1288.6724}, {"ts": 1771946520000, "open": 3.385, "high": 3.47, "low": 3.385, "close": 3.459, "volume": 4862.47, "quote_volume": 16715.3865, "trades": 155, "taker_buy_volume": 3345.13, "taker_buy_quote": 11488.09433}, {"ts": 1771946580000, "open": 3.461, "high": 3.463, "low": 3.438, "close": 3.446, "volume": 2652.0, "quote_volume": 9149.43996, "trades": 69, "taker_buy_volume": 996.66, "taker_buy_quote": 3435.48593}, {"ts": 1771946640000, "open": 3.462, "high": 3.48, "low": 3.451, "close": 3.463, "volume": 1600.96, "quote_volume": 5551.514, "trades": 64, "taker_buy_volume": 852.62, "taker_buy_quote": 2956.833}, {"ts": 1771946700000, "open": 3.457, "high": 3.468, "low": 3.454, "close": 3.456, "volume": 2085.76, "quote_volume": 7221.62854, "trades": 30, "taker_buy_volume": 560.04, "taker_buy_quote": 1939.63862}, {"ts": 1771946760000, "open": 3.451, "high": 3.46, "low": 3.446, "close": 3.458, "volume": 1400.42, "quote_volume": 4838.33042, "trades": 35, "taker_buy_volume": 1076.65, "taker_buy_quote": 3722.0894}, {"ts": 1771946820000, "open": 3.458, "high": 3.476, "low": 3.452, "close": 3.471, "volume": 1911.07, "quote_volume": 6625.2957, "trades": 72, "taker_buy_volume": 1356.52, "taker_buy_quote": 4702.22745}, {"ts": 1771946880000, "open": 3.471, "high": 3.472, "low": 3.456, "close": 3.462, "volume": 663.79, "quote_volume": 2297.72087, "trades": 28, "taker_buy_volume": 117.96, "taker_buy_quote": 409.02861}, {"ts": 1771946940000, "open": 3.457, "high": 3.479, "low": 3.457, "close": 3.475, "volume": 2210.17, "quote_volume": 7658.27111, "trades": 24, "taker_buy_volume": 1145.49, "taker_buy_quote": 3973.33342}, {"ts": 1771947000000, "open": 3.478, "high": 3.498, "low": 3.469, "close": 3.485, "volume": 3178.43, "quote_volume": 11064.24158, "trades": 102, "taker_buy_volume": 1085.47, "taker_buy_quote": 3778.62541}, {"ts": 1771947060000, "open": 3.491, "high": 3.505, "low": 3.488, "close": 3.488, "volume": 2048.3, "quote_volume": 7165.33665, "trades": 47, "taker_buy_volume": 1653.78, "taker_buy_quote": 5788.02478}, {"ts": 1771947120000, "open": 3.488, "high": 3.494, "low": 3.488, "close": 3.493, "volume": 612.27, "quote_volume": 2137.29744, "trades": 14, "taker_buy_volume": 182.06, "taker_buy_quote": 635.78867}, {"ts": 1771947180000, "open": 3.5, "high": 3.533, "low": 3.493, "close": 3.506, "volume": 5588.23, "quote_volume": 19667.15941, "trades": 105, "taker_buy_volume": 2565.04, "taker_buy_quote": 9032.46505}, {"ts": 1771947240000, "open": 3.506, "high": 3.521, "low": 3.494, "close": 3.521, "volume": 734.09, "quote_volume": 2576.46339, "trades": 22, "taker_buy_volume": 281.74, "taker_buy_quote": 990.35571}, {"ts": 1771947300000, "open": 3.517, "high": 3.53, "low": 3.509, "close": 3.51, "volume": 1309.42, "quote_volume": 4610.90004, "trades": 46, "taker_buy_volume": 865.69, "taker_buy_quote": 3050.99197}, {"ts": 1771947360000, "open": 3.51, "high": 3.513, "low": 3.494, "close": 3.494, "volume": 1347.45, "quote_volume": 4719.66116, "trades": 31, "taker_buy_volume": 942.56, "taker_buy_quote": 3303.35298}, {"ts": 1771947420000, "open": 3.491, "high": 3.494, "low": 3.463, "close": 3.487, "volume": 4249.24, "quote_volume": 14771.99564, "trades": 87, "taker_buy_volume": 1980.06, "taker_buy_quote": 6890.8944}, {"ts": 1771947480000, "open": 3.483, "high": 3.487, "low": 3.47, "close": 3.47, "volume": 3858.08, "quote_volume": 13412.5109, "trades": 42, "taker_buy_volume": 813.35, "taker_buy_quote": 2833.89897}, {"ts": 1771947540000, "open": 3.475, "high": 3.484, "low": 3.458, "close": 3.469, "volume": 1490.85, "quote_volume": 5171.88108, "trades": 31, "taker_buy_volume": 673.64, "taker_buy_quote": 2340.81349}, {"ts": 1771947600000, "open": 3.471, "high": 3.475, "low": 3.451, "close": 3.458, "volume": 2204.17, "quote_volume": 7644.05551, "trades": 38, "taker_buy_volume": 1678.45, "taker_buy_quote": 5823.02072}, {"ts": 1771947660000, "open": 3.456, "high": 3.457, "low": 3.416, "close": 3.416, "volume": 1778.81, "quote_volume": 6103.17436, "trades": 36, "taker_buy_volume": 1238.0, "taker_buy_quote": 4249.42609}, {"ts": 1771947720000, "open": 3.42, "high": 3.426, "low": 3.406, "close": 3.406, "volume": 1981.52, "quote_volume": 6769.84842, "trades": 29, "taker_buy_volume": 314.89, "taker_buy_quote": 1077.82495}, {"ts": 1771947780000, "open": 3.411, "high": 3.419, "low": 3.406, "close": 3.41, "volume": 2020.88, "quote_volume": 6891.08757, "trades": 21, "taker_buy_volume": 1870.58, "taker_buy_quote": 6378.95408}, {"ts": 1771947840000, "open": 3.41, "high": 3.429, "low": 3.405, "close": 3.417, "volume": 1676.96, "quote_volume": 5732.72485, "trades": 27, "taker_buy_volume": 637.46, "taker_buy_quote": 2177.69704}, {"ts": 1771947900000, "open": 3.417, "high": 3.432, "low": 3.417, "close": 3.432, "volume": 392.6, "quote_volume": 1343.68482, "trades": 11, "taker_buy_volume": 294.33, "taker_buy_quote": 1007.84349}, {"ts": 1771947960000, "open": 3.431, "high": 3.44, "low": 3.426, "close": 3.426, "volume": 2559.66, "quote_volume": 8786.43376, "trades": 44, "taker_buy_volume": 1292.03, "taker_buy_quote": 4439.15188}, {"ts": 1771948020000, "open": 3.421, "high": 3.427, "low": 3.419, "close": 3.424, "volume": 788.11, "quote_volume": 2697.85183, "trades": 17, "taker_buy_volume": 193.62, "taker_buy_quote": 662.53812}, {"ts": 1771948080000, "open": 3.428, "high": 3.43, "low": 3.424, "close": 3.429, "volume": 394.82, "quote_volume": 1353.99578, "trades": 7, "taker_buy_volume": 114.3, "taker_buy_quote": 392.049}, {"ts": 1771948140000, "open": 3.426, "high": 3.426, "low": 3.417, "close": 3.426, "volume": 1015.74, "quote_volume": 3478.32122, "trades": 12, "taker_buy_volume": 394.23, "taker_buy_quote": 1349.11858}, {"ts": 1771948200000, "open": 3.424, "high": 3.45, "low": 3.424, "close": 3.43, "volume": 987.08, "quote_volume": 3393.09978, "trades": 23, "taker_buy_volume": 749.45, "taker_buy_quote": 2576.45596}, {"ts": 1771948260000, "open": 3.428, "high": 3.45, "low": 3.428, "close": 3.445, "volume": 876.68, "quote_volume": 3014.23899, "trades": 16, "taker_buy_volume": 481.76, "taker_buy_quote": 1656.40222}, {"ts": 1771948320000, "open": 3.44, "high": 3.445, "low": 3.434, "close": 3.434, "volume": 167.92, "quote_volume": 577.20148, "trades": 9, "taker_buy_volume": 41.54, "taker_buy_quote": 143.05707}, {"ts": 1771948380000, "open": 3.446, "high": 3.47, "low": 3.443, "close": 3.461, "volume": 1873.93, "quote_volume": 6472.88682, "trades": 69, "taker_buy_volume": 1567.39, "taker_buy_quote": 5412.93634}, {"ts": 1771948440000, "open": 3.465, "high": 3.465, "low": 3.453, "close": 3.453, "volume": 1198.14, "quote_volume": 4142.65373, "trades": 17, "taker_buy_volume": 435.97, "taker_buy_quote": 1509.44594}, {"ts": 1771948500000, "open": 3.446, "high": 3.446, "low": 3.424, "close": 3.437, "volume": 339.78, "quote_volume": 1168.12604, "trades": 12, "taker_buy_volume": 47.62, "taker_buy_quote": 163.59222}, {"ts": 1771948560000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 31.84, "quote_volume": 109.59584, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 8.81408}, {"ts": 1771948620000, "open": 3.45, "high": 3.45, "low": 3.394, "close": 3.407, "volume": 5219.92, "quote_volume": 17842.90677, "trades": 89, "taker_buy_volume": 2499.52, "taker_buy_quote": 8521.15657}, {"ts": 1771948680000, "open": 3.405, "high": 3.405, "low": 3.391, "close": 3.404, "volume": 1399.08, "quote_volume": 4756.84081, "trades": 56, "taker_buy_volume": 496.59, "taker_buy_quote": 1688.56576}, {"ts": 1771948740000, "open": 3.394, "high": 3.401, "low": 3.39, "close": 3.39, "volume": 121.3, "quote_volume": 411.65965, "trades": 9, "taker_buy_volume": 42.51, "taker_buy_quote": 144.37871}, {"ts": 1771948800000, "open": 3.399, "high": 3.402, "low": 3.358, "close": 3.374, "volume": 2277.83, "quote_volume": 7690.90517, "trades": 43, "taker_buy_volume": 1444.35, "taker_buy_quote": 4877.72695}, {"ts": 1771948860000, "open": 3.374, "high": 3.374, "low": 3.334, "close": 3.356, "volume": 5141.34, "quote_volume": 17229.76092, "trades": 71, "taker_buy_volume": 1452.81, "taker_buy_quote": 4875.80012}, {"ts": 1771948920000, "open": 3.36, "high": 3.392, "low": 3.353, "close": 3.389, "volume": 1488.71, "quote_volume": 5025.61673, "trades": 35, "taker_buy_volume": 785.98, "taker_buy_quote": 2650.98984}, {"ts": 1771948980000, "open": 3.394, "high": 3.395, "low": 3.392, "close": 3.395, "volume": 148.32, "quote_volume": 503.34341, "trades": 5, "taker_buy_volume": 28.75, "taker_buy_quote": 97.5763}, {"ts": 1771949040000, "open": 3.402, "high": 3.416, "low": 3.4, "close": 3.404, "volume": 2035.4, "quote_volume": 6939.93155, "trades": 32, "taker_buy_volume": 1151.28, "taker_buy_quote": 3922.93575}, {"ts": 1771949100000, "open": 3.392, "high": 3.392, "low": 3.365, "close": 3.374, "volume": 1237.84, "quote_volume": 4173.66289, "trades": 19, "taker_buy_volume": 345.56, "taker_buy_quote": 1164.81104}, {"ts": 1771949160000, "open": 3.368, "high": 3.394, "low": 3.368, "close": 3.39, "volume": 841.98, "quote_volume": 2849.8374, "trades": 15, "taker_buy_volume": 589.08, "taker_buy_quote": 1991.78009}, {"ts": 1771949220000, "open": 3.395, "high": 3.402, "low": 3.391, "close": 3.402, "volume": 442.74, "quote_volume": 1504.67148, "trades": 7, "taker_buy_volume": 176.4, "taker_buy_quote": 599.48668}, {"ts": 1771949280000, "open": 3.408, "high": 3.422, "low": 3.407, "close": 3.411, "volume": 503.61, "quote_volume": 1719.69233, "trades": 15, "taker_buy_volume": 361.87, "taker_buy_quote": 1236.38104}, {"ts": 1771949340000, "open": 3.412, "high": 3.419, "low": 3.412, "close": 3.419, "volume": 111.85, "quote_volume": 382.13593, "trades": 4, "taker_buy_volume": 27.19, "taker_buy_quote": 92.85271}, {"ts": 1771949400000, "open": 3.419, "high": 3.419, "low": 3.411, "close": 3.411, "volume": 142.49, "quote_volume": 486.24163, "trades": 3, "taker_buy_volume": 13.58, "taker_buy_quote": 46.43002}, {"ts": 1771949460000, "open": 3.411, "high": 3.422, "low": 3.406, "close": 3.414, "volume": 678.69, "quote_volume": 2315.57046, "trades": 14, "taker_buy_volume": 653.7, "taker_buy_quote": 2230.3202}, {"ts": 1771949520000, "open": 3.412, "high": 3.424, "low": 3.412, "close": 3.417, "volume": 538.45, "quote_volume": 1840.19061, "trades": 10, "taker_buy_volume": 266.8, "taker_buy_quote": 912.6028}, {"ts": 1771949580000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.421, "volume": 30.43, "quote_volume": 104.10362, "trades": 5, "taker_buy_volume": 16.87, "taker_buy_quote": 57.71486}, {"ts": 1771949640000, "open": 3.42, "high": 3.42, "low": 3.413, "close": 3.413, "volume": 67.3, "quote_volume": 230.08249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 3.418, "high": 3.418, "low": 3.405, "close": 3.412, "volume": 359.41, "quote_volume": 1227.53731, "trades": 5, "taker_buy_volume": 222.66, "taker_buy_quote": 760.69162}, {"ts": 1771949760000, "open": 3.414, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 722.97, "quote_volume": 2468.45093, "trades": 10, "taker_buy_volume": 507.81, "taker_buy_quote": 1733.94911}, {"ts": 1771949820000, "open": 3.42, "high": 3.438, "low": 3.42, "close": 3.431, "volume": 3659.04, "quote_volume": 12537.38705, "trades": 39, "taker_buy_volume": 3113.26, "taker_buy_quote": 10667.48854}, {"ts": 1771949880000, "open": 3.431, "high": 3.445, "low": 3.427, "close": 3.445, "volume": 1911.42, "quote_volume": 6567.38363, "trades": 36, "taker_buy_volume": 1397.42, "taker_buy_quote": 4801.20127}, {"ts": 1771949940000, "open": 3.442, "high": 3.442, "low": 3.434, "close": 3.434, "volume": 1225.5, "quote_volume": 4209.9903, "trades": 8, "taker_buy_volume": 83.56, "taker_buy_quote": 287.22158}, {"ts": 1771950000000, "open": 3.428, "high": 3.432, "low": 3.428, "close": 3.432, "volume": 199.61, "quote_volume": 685.02824, "trades": 4, "taker_buy_volume": 199.61, "taker_buy_quote": 685.02824}, {"ts": 1771950060000, "open": 3.43, "high": 3.43, "low": 3.413, "close": 3.417, "volume": 3567.29, "quote_volume": 12201.99862, "trades": 32, "taker_buy_volume": 238.12, "taker_buy_quote": 815.15931}, {"ts": 1771950120000, "open": 3.411, "high": 3.411, "low": 3.392, "close": 3.399, "volume": 1077.18, "quote_volume": 3661.36109, "trades": 17, "taker_buy_volume": 704.4, "taker_buy_quote": 2395.58271}, {"ts": 1771950180000, "open": 3.398, "high": 3.408, "low": 3.398, "close": 3.408, "volume": 427.52, "quote_volume": 1456.04435, "trades": 7, "taker_buy_volume": 414.44, "taker_buy_quote": 1411.46771}, {"ts": 1771950240000, "open": 3.411, "high": 3.419, "low": 3.409, "close": 3.409, "volume": 287.12, "quote_volume": 980.5305, "trades": 7, "taker_buy_volume": 14.1, "taker_buy_quote": 48.2032}, {"ts": 1771950300000, "open": 3.418, "high": 3.418, "low": 3.414, "close": 3.414, "volume": 60.71, "quote_volume": 207.46318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950360000, "open": 3.408, "high": 3.417, "low": 3.408, "close": 3.417, "volume": 41.91, "quote_volume": 143.17685, "trades": 5, "taker_buy_volume": 40.15, "taker_buy_quote": 137.17877}, {"ts": 1771950420000, "open": 3.424, "high": 3.427, "low": 3.424, "close": 3.427, "volume": 155.69, "quote_volume": 533.1956, "trades": 3, "taker_buy_volume": 155.69, "taker_buy_quote": 533.1956}, {"ts": 1771950480000, "open": 3.417, "high": 3.417, "low": 3.414, "close": 3.417, "volume": 114.3, "quote_volume": 390.5571, "trades": 4, "taker_buy_volume": 9.04, "taker_buy_quote": 30.88368}, {"ts": 1771950540000, "open": 3.4, "high": 3.4, "low": 3.39, "close": 3.39, "volume": 202.7, "quote_volume": 688.07771, "trades": 7, "taker_buy_volume": 29.47, "taker_buy_quote": 99.99171}, {"ts": 1771950600000, "open": 3.393, "high": 3.398, "low": 3.39, "close": 3.39, "volume": 867.64, "quote_volume": 2945.04552, "trades": 14, "taker_buy_volume": 368.87, "taker_buy_quote": 1251.29842}, {"ts": 1771950660000, "open": 3.391, "high": 3.391, "low": 3.383, "close": 3.384, "volume": 147.23, "quote_volume": 498.16353, "trades": 5, "taker_buy_volume": 117.45, "taker_buy_quote": 397.33335}, {"ts": 1771950720000, "open": 3.383, "high": 3.393, "low": 3.383, "close": 3.393, "volume": 183.59, "quote_volume": 622.65804, "trades": 4, "taker_buy_volume": 58.41, "taker_buy_quote": 198.0099}, {"ts": 1771950780000, "open": 3.397, "high": 3.401, "low": 3.393, "close": 3.393, "volume": 571.98, "quote_volume": 1941.90624, "trades": 9, "taker_buy_volume": 1.77, "taker_buy_quote": 6.01977}, {"ts": 1771950840000, "open": 3.401, "high": 3.401, "low": 3.393, "close": 3.393, "volume": 1399.98, "quote_volume": 4757.65923, "trades": 9, "taker_buy_volume": 662.04, "taker_buy_quote": 2251.59804}, {"ts": 1771950900000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 5.32, "quote_volume": 18.05608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950960000, "open": 3.393, "high": 3.401, "low": 3.393, "close": 3.401, "volume": 996.25, "quote_volume": 3384.6214, "trades": 8, "taker_buy_volume": 432.96, "taker_buy_quote": 1470.56198}, {"ts": 1771951020000, "open": 3.405, "high": 3.418, "low": 3.405, "close": 3.418, "volume": 2742.79, "quote_volume": 9354.88825, "trades": 40, "taker_buy_volume": 1104.37, "taker_buy_quote": 3768.76198}, {"ts": 1771951080000, "open": 3.421, "high": 3.424, "low": 3.419, "close": 3.423, "volume": 1102.13, "quote_volume": 3769.43012, "trades": 19, "taker_buy_volume": 316.34, "taker_buy_quote": 1081.7579}, {"ts": 1771951140000, "open": 3.424, "high": 3.424, "low": 3.414, "close": 3.42, "volume": 359.61, "quote_volume": 1229.32089, "trades": 10, "taker_buy_volume": 24.96, "taker_buy_quote": 85.4471}, {"ts": 1771951200000, "open": 3.423, "high": 3.426, "low": 3.418, "close": 3.426, "volume": 559.39, "quote_volume": 1913.72593, "trades": 9, "taker_buy_volume": 98.12, "taker_buy_quote": 335.88693}, {"ts": 1771951260000, "open": 3.428, "high": 3.445, "low": 3.426, "close": 3.445, "volume": 694.83, "quote_volume": 2388.14134, "trades": 15, "taker_buy_volume": 566.7, "taker_buy_quote": 1947.55482}, {"ts": 1771951320000, "open": 3.435, "high": 3.448, "low": 3.43, "close": 3.447, "volume": 2653.12, "quote_volume": 9118.498, "trades": 37, "taker_buy_volume": 1506.16, "taker_buy_quote": 5179.89325}, {"ts": 1771951380000, "open": 3.441, "high": 3.449, "low": 3.435, "close": 3.449, "volume": 5056.84, "quote_volume": 17428.1047, "trades": 21, "taker_buy_volume": 578.65, "taker_buy_quote": 1992.53419}, {"ts": 1771951440000, "open": 3.442, "high": 3.442, "low": 3.426, "close": 3.432, "volume": 181.34, "quote_volume": 622.47718, "trades": 4, "taker_buy_volume": 3.93, "taker_buy_quote": 13.48776}, {"ts": 1771951500000, "open": 3.423, "high": 3.432, "low": 3.423, "close": 3.43, "volume": 305.04, "quote_volume": 1044.84522, "trades": 6, "taker_buy_volume": 76.5, "taker_buy_quote": 262.40396}, {"ts": 1771951560000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 533.86, "quote_volume": 1836.12089, "trades": 6, "taker_buy_volume": 324.31, "taker_buy_quote": 1114.84979}, {"ts": 1771951620000, "open": 3.45, "high": 3.48, "low": 3.45, "close": 3.476, "volume": 3725.56, "quote_volume": 12885.08741, "trades": 47, "taker_buy_volume": 3675.44, "taker_buy_quote": 12711.02163}, {"ts": 1771951680000, "open": 3.476, "high": 3.496, "low": 3.476, "close": 3.486, "volume": 3378.3, "quote_volume": 11778.76936, "trades": 70, "taker_buy_volume": 1623.14, "taker_buy_quote": 5661.38713}, {"ts": 1771951740000, "open": 3.479, "high": 3.489, "low": 3.471, "close": 3.474, "volume": 2035.94, "quote_volume": 7082.96439, "trades": 29, "taker_buy_volume": 1074.21, "taker_buy_quote": 3740.52218}, {"ts": 1771951800000, "open": 3.479, "high": 3.507, "low": 3.472, "close": 3.501, "volume": 1522.13, "quote_volume": 5312.67621, "trades": 39, "taker_buy_volume": 1164.45, "taker_buy_quote": 4060.24683}, {"ts": 1771951860000, "open": 3.501, "high": 3.501, "low": 3.489, "close": 3.499, "volume": 833.04, "quote_volume": 2912.2377, "trades": 28, "taker_buy_volume": 564.11, "taker_buy_quote": 1972.35558}, {"ts": 1771951920000, "open": 3.495, "high": 3.499, "low": 3.479, "close": 3.491, "volume": 1397.21, "quote_volume": 4876.1348, "trades": 30, "taker_buy_volume": 834.83, "taker_buy_quote": 2914.29555}, {"ts": 1771951980000, "open": 3.486, "high": 3.486, "low": 3.463, "close": 3.464, "volume": 4021.28, "quote_volume": 13987.69385, "trades": 35, "taker_buy_volume": 311.42, "taker_buy_quote": 1080.49623}, {"ts": 1771952040000, "open": 3.469, "high": 3.476, "low": 3.469, "close": 3.476, "volume": 353.15, "quote_volume": 1226.1297, "trades": 9, "taker_buy_volume": 219.7, "taker_buy_quote": 762.90902}, {"ts": 1771952100000, "open": 3.472, "high": 3.476, "low": 3.469, "close": 3.473, "volume": 266.87, "quote_volume": 926.42683, "trades": 5, "taker_buy_volume": 126.02, "taker_buy_quote": 437.80018}, {"ts": 1771952160000, "open": 3.459, "high": 3.473, "low": 3.459, "close": 3.473, "volume": 636.42, "quote_volume": 2207.75132, "trades": 8, "taker_buy_volume": 614.01, "taker_buy_quote": 2130.22277}, {"ts": 1771952220000, "open": 3.473, "high": 3.473, "low": 3.465, "close": 3.465, "volume": 15.12, "quote_volume": 52.47656, "trades": 2, "taker_buy_volume": 10.72, "taker_buy_quote": 37.23056}, {"ts": 1771952280000, "open": 3.458, "high": 3.471, "low": 3.453, "close": 3.471, "volume": 600.01, "quote_volume": 2078.68386, "trades": 12, "taker_buy_volume": 399.78, "taker_buy_quote": 1386.53754}, {"ts": 1771952340000, "open": 3.471, "high": 3.492, "low": 3.471, "close": 3.492, "volume": 1127.97, "quote_volume": 3924.88982, "trades": 32, "taker_buy_volume": 937.62, "taker_buy_quote": 3262.95758}, {"ts": 1771952400000, "open": 3.49, "high": 3.497, "low": 3.483, "close": 3.488, "volume": 859.31, "quote_volume": 2999.12354, "trades": 22, "taker_buy_volume": 510.92, "taker_buy_quote": 1783.37519}, {"ts": 1771952460000, "open": 3.49, "high": 3.515, "low": 3.49, "close": 3.509, "volume": 2157.26, "quote_volume": 7558.35204, "trades": 38, "taker_buy_volume": 1800.39, "taker_buy_quote": 6305.49198}, {"ts": 1771952520000, "open": 3.499, "high": 3.506, "low": 3.497, "close": 3.502, "volume": 941.86, "quote_volume": 3297.84245, "trades": 15, "taker_buy_volume": 696.63, "taker_buy_quote": 2439.87478}, {"ts": 1771952580000, "open": 3.493, "high": 3.516, "low": 3.493, "close": 3.506, "volume": 2527.45, "quote_volume": 8869.58631, "trades": 74, "taker_buy_volume": 2039.88, "taker_buy_quote": 7161.33942}, {"ts": 1771952640000, "open": 3.515, "high": 3.522, "low": 3.51, "close": 3.522, "volume": 427.6, "quote_volume": 1503.72102, "trades": 20, "taker_buy_volume": 329.95, "taker_buy_quote": 1160.84112}, {"ts": 1771952700000, "open": 3.523, "high": 3.528, "low": 3.505, "close": 3.512, "volume": 1821.19, "quote_volume": 6397.12674, "trades": 42, "taker_buy_volume": 776.74, "taker_buy_quote": 2729.79632}, {"ts": 1771952760000, "open": 3.511, "high": 3.52, "low": 3.507, "close": 3.507, "volume": 1412.96, "quote_volume": 4966.44746, "trades": 36, "taker_buy_volume": 1043.15, "taker_buy_quote": 3666.8199}, {"ts": 1771952820000, "open": 3.505, "high": 3.505, "low": 3.49, "close": 3.501, "volume": 786.47, "quote_volume": 2754.11822, "trades": 27, "taker_buy_volume": 362.76, "taker_buy_quote": 1270.34506}, {"ts": 1771952880000, "open": 3.497, "high": 3.501, "low": 3.482, "close": 3.482, "volume": 1855.61, "quote_volume": 6481.23052, "trades": 37, "taker_buy_volume": 224.07, "taker_buy_quote": 782.67685}, {"ts": 1771952940000, "open": 3.494, "high": 3.504, "low": 3.488, "close": 3.495, "volume": 1302.2, "quote_volume": 4550.8829, "trades": 22, "taker_buy_volume": 743.66, "taker_buy_quote": 2599.80059}, {"ts": 1771953000000, "open": 3.491, "high": 3.516, "low": 3.489, "close": 3.509, "volume": 6008.17, "quote_volume": 21025.30735, "trades": 23, "taker_buy_volume": 5704.49, "taker_buy_quote": 19965.05147}, {"ts": 1771953060000, "open": 3.505, "high": 3.505, "low": 3.489, "close": 3.494, "volume": 262.84, "quote_volume": 919.14828, "trades": 10, "taker_buy_volume": 53.32, "taker_buy_quote": 186.35704}, {"ts": 1771953120000, "open": 3.489, "high": 3.502, "low": 3.489, "close": 3.502, "volume": 134.45, "quote_volume": 470.08964, "trades": 8, "taker_buy_volume": 130.07, "taker_buy_quote": 454.80432}, {"ts": 1771953180000, "open": 3.509, "high": 3.519, "low": 3.507, "close": 3.519, "volume": 235.12, "quote_volume": 826.65372, "trades": 8, "taker_buy_volume": 194.5, "taker_buy_quote": 684.05423}, {"ts": 1771953240000, "open": 3.514, "high": 3.516, "low": 3.511, "close": 3.515, "volume": 428.76, "quote_volume": 1506.99595, "trades": 7, "taker_buy_volume": 37.1, "taker_buy_quote": 130.41787}, {"ts": 1771953300000, "open": 3.513, "high": 3.522, "low": 3.508, "close": 3.522, "volume": 542.75, "quote_volume": 1906.83581, "trades": 12, "taker_buy_volume": 463.62, "taker_buy_quote": 1629.09475}, {"ts": 1771953360000, "open": 3.519, "high": 3.528, "low": 3.519, "close": 3.52, "volume": 752.07, "quote_volume": 2649.24165, "trades": 26, "taker_buy_volume": 401.23, "taker_buy_quote": 1413.406}, {"ts": 1771953420000, "open": 3.524, "high": 3.529, "low": 3.508, "close": 3.511, "volume": 1217.81, "quote_volume": 4292.0208, "trades": 17, "taker_buy_volume": 743.37, "taker_buy_quote": 2622.47357}, {"ts": 1771953480000, "open": 3.517, "high": 3.588, "low": 3.517, "close": 3.554, "volume": 10822.13, "quote_volume": 38536.74353, "trades": 207, "taker_buy_volume": 7405.15, "taker_buy_quote": 26347.78787}, {"ts": 1771953540000, "open": 3.55, "high": 3.551, "low": 3.536, "close": 3.54, "volume": 1063.2, "quote_volume": 3770.28521, "trades": 21, "taker_buy_volume": 478.11, "taker_buy_quote": 1695.56701}, {"ts": 1771953600000, "open": 3.538, "high": 3.567, "low": 3.535, "close": 3.567, "volume": 2927.89, "quote_volume": 10383.89392, "trades": 32, "taker_buy_volume": 2536.19, "taker_buy_quote": 8993.49311}, {"ts": 1771953660000, "open": 3.559, "high": 3.574, "low": 3.556, "close": 3.565, "volume": 1728.71, "quote_volume": 6158.54327, "trades": 36, "taker_buy_volume": 819.27, "taker_buy_quote": 2920.41889}, {"ts": 1771953720000, "open": 3.564, "high": 3.564, "low": 3.548, "close": 3.558, "volume": 666.27, "quote_volume": 2370.21326, "trades": 17, "taker_buy_volume": 475.82, "taker_buy_quote": 1694.42098}, {"ts": 1771953780000, "open": 3.551, "high": 3.551, "low": 3.539, "close": 3.541, "volume": 1159.36, "quote_volume": 4106.22848, "trades": 17, "taker_buy_volume": 135.55, "taker_buy_quote": 481.14405}, {"ts": 1771953840000, "open": 3.539, "high": 3.539, "low": 3.517, "close": 3.525, "volume": 1551.13, "quote_volume": 5465.40624, "trades": 27, "taker_buy_volume": 113.91, "taker_buy_quote": 402.11007}, {"ts": 1771953900000, "open": 3.525, "high": 3.539, "low": 3.525, "close": 3.539, "volume": 497.57, "quote_volume": 1755.45254, "trades": 17, "taker_buy_volume": 459.25, "taker_buy_quote": 1620.17156}, {"ts": 1771953960000, "open": 3.541, "high": 3.553, "low": 3.536, "close": 3.553, "volume": 489.38, "quote_volume": 1734.80199, "trades": 12, "taker_buy_volume": 357.95, "taker_buy_quote": 1269.05924}, {"ts": 1771954020000, "open": 3.539, "high": 3.543, "low": 3.533, "close": 3.54, "volume": 333.16, "quote_volume": 1178.8486, "trades": 8, "taker_buy_volume": 73.22, "taker_buy_quote": 259.38326}, {"ts": 1771954080000, "open": 3.548, "high": 3.548, "low": 3.53, "close": 3.536, "volume": 1197.01, "quote_volume": 4237.60818, "trades": 9, "taker_buy_volume": 124.45, "taker_buy_quote": 440.80556}, {"ts": 1771954140000, "open": 3.535, "high": 3.535, "low": 3.496, "close": 3.507, "volume": 1547.29, "quote_volume": 5427.83632, "trades": 43, "taker_buy_volume": 456.64, "taker_buy_quote": 1601.34312}, {"ts": 1771954200000, "open": 3.5, "high": 3.503, "low": 3.497, "close": 3.499, "volume": 901.01, "quote_volume": 3152.35956, "trades": 12, "taker_buy_volume": 86.04, "taker_buy_quote": 301.3356}, {"ts": 1771954260000, "open": 3.51, "high": 3.513, "low": 3.506, "close": 3.513, "volume": 1398.55, "quote_volume": 4905.4591, "trades": 19, "taker_buy_volume": 419.25, "taker_buy_quote": 1472.0333}, {"ts": 1771954320000, "open": 3.512, "high": 3.512, "low": 3.501, "close": 3.504, "volume": 289.16, "quote_volume": 1013.41321, "trades": 12, "taker_buy_volume": 40.14, "taker_buy_quote": 140.83404}, {"ts": 1771954380000, "open": 3.504, "high": 3.507, "low": 3.494, "close": 3.507, "volume": 365.51, "quote_volume": 1279.44909, "trades": 14, "taker_buy_volume": 120.17, "taker_buy_quote": 421.41477}, {"ts": 1771954440000, "open": 3.496, "high": 3.496, "low": 3.49, "close": 3.493, "volume": 455.62, "quote_volume": 1591.60395, "trades": 14, "taker_buy_volume": 340.2, "taker_buy_quote": 1188.43561}, {"ts": 1771954500000, "open": 3.49, "high": 3.496, "low": 3.49, "close": 3.49, "volume": 437.14, "quote_volume": 1526.59219, "trades": 11, "taker_buy_volume": 167.48, "taker_buy_quote": 585.23636}, {"ts": 1771954560000, "open": 3.491, "high": 3.494, "low": 3.486, "close": 3.493, "volume": 304.19, "quote_volume": 1061.71786, "trades": 10, "taker_buy_volume": 200.03, "taker_buy_quote": 698.20089}, {"ts": 1771954620000, "open": 3.494, "high": 3.494, "low": 3.485, "close": 3.486, "volume": 160.68, "quote_volume": 560.69555, "trades": 7, "taker_buy_volume": 150.68, "taker_buy_quote": 525.78555}, {"ts": 1771954680000, "open": 3.48, "high": 3.5, "low": 3.47, "close": 3.495, "volume": 654.57, "quote_volume": 2279.31883, "trades": 24, "taker_buy_volume": 482.5, "taker_buy_quote": 1679.76167}, {"ts": 1771954740000, "open": 3.485, "high": 3.485, "low": 3.477, "close": 3.48, "volume": 126.21, "quote_volume": 439.7749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954800000, "open": 3.477, "high": 3.483, "low": 3.477, "close": 3.483, "volume": 170.84, "quote_volume": 594.44871, "trades": 11, "taker_buy_volume": 154.68, "taker_buy_quote": 538.25639}, {"ts": 1771954860000, "open": 3.483, "high": 3.492, "low": 3.483, "close": 3.492, "volume": 320.83, "quote_volume": 1118.77709, "trades": 8, "taker_buy_volume": 263.89, "taker_buy_quote": 920.28425}, {"ts": 1771954920000, "open": 3.5, "high": 3.51, "low": 3.5, "close": 3.509, "volume": 1101.28, "quote_volume": 3857.14166, "trades": 14, "taker_buy_volume": 1040.0, "taker_buy_quote": 3642.2974}, {"ts": 1771954980000, "open": 3.513, "high": 3.526, "low": 3.513, "close": 3.521, "volume": 804.38, "quote_volume": 2830.06512, "trades": 13, "taker_buy_volume": 429.53, "taker_buy_quote": 1510.23169}, {"ts": 1771955040000, "open": 3.517, "high": 3.519, "low": 3.511, "close": 3.519, "volume": 66.14, "quote_volume": 232.28142, "trades": 4, "taker_buy_volume": 66.14, "taker_buy_quote": 232.28142}, {"ts": 1771955100000, "open": 3.517, "high": 3.517, "low": 3.513, "close": 3.513, "volume": 320.3, "quote_volume": 1126.3288, "trades": 4, "taker_buy_volume": 61.43, "taker_buy_quote": 215.92645}, {"ts": 1771955160000, "open": 3.515, "high": 3.525, "low": 3.515, "close": 3.519, "volume": 2085.88, "quote_volume": 7343.34447, "trades": 24, "taker_buy_volume": 1869.64, "taker_buy_quote": 6582.55799}, {"ts": 1771955220000, "open": 3.519, "high": 3.519, "low": 3.508, "close": 3.511, "volume": 206.16, "quote_volume": 723.88162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 3.514, "high": 3.53, "low": 3.513, "close": 3.53, "volume": 156.98, "quote_volume": 552.62554, "trades": 8, "taker_buy_volume": 127.58, "taker_buy_quote": 449.31938}, {"ts": 1771955340000, "open": 3.531, "high": 3.532, "low": 3.527, "close": 3.53, "volume": 162.39, "quote_volume": 573.34645, "trades": 7, "taker_buy_volume": 148.45, "taker_buy_quote": 524.18007}, {"ts": 1771955400000, "open": 3.518, "high": 3.518, "low": 3.494, "close": 3.5, "volume": 842.5, "quote_volume": 2954.58448, "trades": 17, "taker_buy_volume": 140.78, "taker_buy_quote": 492.97514}, {"ts": 1771955460000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 12.6, "quote_volume": 44.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 3.492, "high": 3.492, "low": 3.483, "close": 3.484, "volume": 365.86, "quote_volume": 1276.0556, "trades": 14, "taker_buy_volume": 358.25, "taker_buy_quote": 1249.5467}, {"ts": 1771955580000, "open": 3.483, "high": 3.498, "low": 3.482, "close": 3.482, "volume": 3850.19, "quote_volume": 13424.41168, "trades": 57, "taker_buy_volume": 486.05, "taker_buy_quote": 1696.43827}, {"ts": 1771955640000, "open": 3.483, "high": 3.483, "low": 3.463, "close": 3.468, "volume": 1791.52, "quote_volume": 6215.81535, "trades": 27, "taker_buy_volume": 275.07, "taker_buy_quote": 953.97285}, {"ts": 1771955700000, "open": 3.463, "high": 3.469, "low": 3.459, "close": 3.469, "volume": 749.31, "quote_volume": 2594.30452, "trades": 19, "taker_buy_volume": 300.98, "taker_buy_quote": 1042.67535}, {"ts": 1771955760000, "open": 3.475, "high": 3.48, "low": 3.472, "close": 3.475, "volume": 572.24, "quote_volume": 1988.40242, "trades": 12, "taker_buy_volume": 445.69, "taker_buy_quote": 1548.67265}, {"ts": 1771955820000, "open": 3.474, "high": 3.482, "low": 3.474, "close": 3.478, "volume": 646.48, "quote_volume": 2249.2463, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955880000, "open": 3.479, "high": 3.483, "low": 3.472, "close": 3.475, "volume": 279.41, "quote_volume": 970.93722, "trades": 7, "taker_buy_volume": 79.41, "taker_buy_quote": 276.36755}, {"ts": 1771955940000, "open": 3.472, "high": 3.487, "low": 3.47, "close": 3.48, "volume": 295.96, "quote_volume": 1027.88747, "trades": 11, "taker_buy_volume": 47.23, "taker_buy_quote": 164.48831}, {"ts": 1771956000000, "open": 3.476, "high": 3.484, "low": 3.475, "close": 3.483, "volume": 230.08, "quote_volume": 801.39549, "trades": 6, "taker_buy_volume": 28.73, "taker_buy_quote": 99.95167}, {"ts": 1771956060000, "open": 3.5, "high": 3.506, "low": 3.497, "close": 3.506, "volume": 643.77, "quote_volume": 2253.76457, "trades": 19, "taker_buy_volume": 161.56, "taker_buy_quote": 565.65039}, {"ts": 1771956120000, "open": 3.506, "high": 3.51, "low": 3.5, "close": 3.503, "volume": 295.45, "quote_volume": 1035.39817, "trades": 9, "taker_buy_volume": 233.09, "taker_buy_quote": 817.0134}, {"ts": 1771956180000, "open": 3.508, "high": 3.516, "low": 3.508, "close": 3.516, "volume": 388.95, "quote_volume": 1365.93375, "trades": 10, "taker_buy_volume": 144.52, "taker_buy_quote": 507.29181}, {"ts": 1771956240000, "open": 3.509, "high": 3.509, "low": 3.497, "close": 3.505, "volume": 158.51, "quote_volume": 555.39722, "trades": 8, "taker_buy_volume": 146.78, "taker_buy_quote": 514.37741}, {"ts": 1771956300000, "open": 3.497, "high": 3.513, "low": 3.497, "close": 3.513, "volume": 56.66, "quote_volume": 198.34553, "trades": 8, "taker_buy_volume": 17.88, "taker_buy_quote": 62.73187}, {"ts": 1771956360000, "open": 3.516, "high": 3.521, "low": 3.511, "close": 3.52, "volume": 1441.03, "quote_volume": 5068.81768, "trades": 19, "taker_buy_volume": 964.65, "taker_buy_quote": 3394.25241}, {"ts": 1771956420000, "open": 3.517, "high": 3.517, "low": 3.513, "close": 3.513, "volume": 518.24, "quote_volume": 1822.20007, "trades": 9, "taker_buy_volume": 74.14, "taker_buy_quote": 260.58997}, {"ts": 1771956480000, "open": 3.518, "high": 3.529, "low": 3.513, "close": 3.529, "volume": 257.95, "quote_volume": 908.22729, "trades": 8, "taker_buy_volume": 151.91, "taker_buy_quote": 535.19542}, {"ts": 1771956540000, "open": 3.526, "high": 3.537, "low": 3.526, "close": 3.534, "volume": 280.59, "quote_volume": 991.10539, "trades": 12, "taker_buy_volume": 225.96, "taker_buy_quote": 797.9928}, {"ts": 1771956600000, "open": 3.542, "high": 3.553, "low": 3.539, "close": 3.543, "volume": 2534.64, "quote_volume": 8987.27438, "trades": 35, "taker_buy_volume": 1996.02, "taker_buy_quote": 7078.44124}, {"ts": 1771956660000, "open": 3.538, "high": 3.54, "low": 3.533, "close": 3.533, "volume": 484.94, "quote_volume": 1715.02921, "trades": 10, "taker_buy_volume": 75.79, "taker_buy_quote": 268.22081}, {"ts": 1771956720000, "open": 3.539, "high": 3.55, "low": 3.539, "close": 3.55, "volume": 594.66, "quote_volume": 2106.26826, "trades": 11, "taker_buy_volume": 263.63, "taker_buy_quote": 934.22467}, {"ts": 1771956780000, "open": 3.542, "high": 3.548, "low": 3.537, "close": 3.54, "volume": 2283.75, "quote_volume": 8089.48262, "trades": 21, "taker_buy_volume": 213.04, "taker_buy_quote": 754.57617}, {"ts": 1771956840000, "open": 3.542, "high": 3.557, "low": 3.542, "close": 3.549, "volume": 836.62, "quote_volume": 2969.44283, "trades": 30, "taker_buy_volume": 484.65, "taker_buy_quote": 1720.44571}, {"ts": 1771956900000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 86.41, "quote_volume": 306.32345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 3.539, "high": 3.548, "low": 3.538, "close": 3.538, "volume": 241.74, "quote_volume": 855.49637, "trades": 11, "taker_buy_volume": 3.17, "taker_buy_quote": 11.24716}, {"ts": 1771957020000, "open": 3.539, "high": 3.556, "low": 3.539, "close": 3.556, "volume": 342.92, "quote_volume": 1217.34738, "trades": 10, "taker_buy_volume": 310.32, "taker_buy_quote": 1101.5138}, {"ts": 1771957080000, "open": 3.557, "high": 3.571, "low": 3.553, "close": 3.571, "volume": 985.95, "quote_volume": 3514.84319, "trades": 30, "taker_buy_volume": 716.83, "taker_buy_quote": 2556.83518}, {"ts": 1771957140000, "open": 3.569, "high": 3.6, "low": 3.567, "close": 3.587, "volume": 2191.18, "quote_volume": 7865.44955, "trades": 53, "taker_buy_volume": 1054.81, "taker_buy_quote": 3786.29118}, {"ts": 1771957200000, "open": 3.592, "high": 3.611, "low": 3.592, "close": 3.603, "volume": 2482.98, "quote_volume": 8942.59787, "trades": 55, "taker_buy_volume": 1882.85, "taker_buy_quote": 6781.15552}, {"ts": 1771957260000, "open": 3.598, "high": 3.613, "low": 3.598, "close": 3.607, "volume": 832.56, "quote_volume": 2999.97522, "trades": 23, "taker_buy_volume": 582.6, "taker_buy_quote": 2100.11196}, {"ts": 1771957320000, "open": 3.609, "high": 3.611, "low": 3.602, "close": 3.605, "volume": 1541.2, "quote_volume": 5556.03925, "trades": 15, "taker_buy_volume": 102.07, "taker_buy_quote": 367.99366}, {"ts": 1771957380000, "open": 3.596, "high": 3.603, "low": 3.58, "close": 3.582, "volume": 917.27, "quote_volume": 3292.59012, "trades": 18, "taker_buy_volume": 175.49, "taker_buy_quote": 628.69501}, {"ts": 1771957440000, "open": 3.59, "high": 3.62, "low": 3.59, "close": 3.613, "volume": 4479.27, "quote_volume": 16162.18093, "trades": 63, "taker_buy_volume": 3165.57, "taker_buy_quote": 11412.06759}, {"ts": 1771957500000, "open": 3.606, "high": 3.617, "low": 3.603, "close": 3.603, "volume": 1936.31, "quote_volume": 6982.34652, "trades": 42, "taker_buy_volume": 481.46, "taker_buy_quote": 1737.57288}, {"ts": 1771957560000, "open": 3.607, "high": 3.607, "low": 3.571, "close": 3.575, "volume": 1522.91, "quote_volume": 5467.14741, "trades": 27, "taker_buy_volume": 265.5, "taker_buy_quote": 952.34939}, {"ts": 1771957620000, "open": 3.575, "high": 3.575, "low": 3.568, "close": 3.569, "volume": 909.85, "quote_volume": 3248.93684, "trades": 10, "taker_buy_volume": 603.35, "taker_buy_quote": 2153.65507}, {"ts": 1771957680000, "open": 3.583, "high": 3.583, "low": 3.569, "close": 3.575, "volume": 150.37, "quote_volume": 537.58055, "trades": 6, "taker_buy_volume": 32.75, "taker_buy_quote": 117.2005}, {"ts": 1771957740000, "open": 3.579, "high": 3.588, "low": 3.573, "close": 3.583, "volume": 559.61, "quote_volume": 2004.02131, "trades": 13, "taker_buy_volume": 245.13, "taker_buy_quote": 878.23507}, {"ts": 1771957800000, "open": 3.579, "high": 3.593, "low": 3.579, "close": 3.585, "volume": 504.93, "quote_volume": 1810.14956, "trades": 12, "taker_buy_volume": 494.23, "taker_buy_quote": 1771.82108}, {"ts": 1771957860000, "open": 3.585, "high": 3.596, "low": 3.583, "close": 3.596, "volume": 385.29, "quote_volume": 1381.37957, "trades": 7, "taker_buy_volume": 296.11, "taker_buy_quote": 1061.78189}, {"ts": 1771957920000, "open": 3.591, "high": 3.595, "low": 3.581, "close": 3.589, "volume": 837.55, "quote_volume": 3006.54022, "trades": 16, "taker_buy_volume": 461.75, "taker_buy_quote": 1657.49421}, {"ts": 1771957980000, "open": 3.592, "high": 3.598, "low": 3.589, "close": 3.589, "volume": 22.98, "quote_volume": 82.56951, "trades": 6, "taker_buy_volume": 19.37, "taker_buy_quote": 69.61322}, {"ts": 1771958040000, "open": 3.586, "high": 3.586, "low": 3.559, "close": 3.559, "volume": 653.31, "quote_volume": 2336.63453, "trades": 18, "taker_buy_volume": 211.98, "taker_buy_quote": 756.09569}, {"ts": 1771958100000, "open": 3.554, "high": 3.559, "low": 3.54, "close": 3.559, "volume": 404.25, "quote_volume": 1436.55965, "trades": 16, "taker_buy_volume": 132.66, "taker_buy_quote": 471.22774}, {"ts": 1771958160000, "open": 3.558, "high": 3.578, "low": 3.554, "close": 3.577, "volume": 931.35, "quote_volume": 3320.65428, "trades": 26, "taker_buy_volume": 285.93, "taker_buy_quote": 1020.31459}, {"ts": 1771958220000, "open": 3.568, "high": 3.57, "low": 3.56, "close": 3.563, "volume": 286.11, "quote_volume": 1019.81562, "trades": 8, "taker_buy_volume": 36.36, "taker_buy_quote": 129.71533}, {"ts": 1771958280000, "open": 3.564, "high": 3.571, "low": 3.563, "close": 3.563, "volume": 239.56, "quote_volume": 854.42835, "trades": 8, "taker_buy_volume": 172.09, "taker_buy_quote": 613.90402}, {"ts": 1771958340000, "open": 3.567, "high": 3.567, "low": 3.563, "close": 3.563, "volume": 159.18, "quote_volume": 567.48466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 82.73, "quote_volume": 294.76699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 3.564, "high": 3.564, "low": 3.553, "close": 3.562, "volume": 169.98, "quote_volume": 604.91628, "trades": 9, "taker_buy_volume": 26.62, "taker_buy_quote": 94.86522}, {"ts": 1771958520000, "open": 3.561, "high": 3.561, "low": 3.553, "close": 3.557, "volume": 158.14, "quote_volume": 562.40363, "trades": 4, "taker_buy_volume": 98.23, "taker_buy_quote": 349.36367}, {"ts": 1771958580000, "open": 3.558, "high": 3.565, "low": 3.552, "close": 3.552, "volume": 849.77, "quote_volume": 3027.13417, "trades": 11, "taker_buy_volume": 491.25, "taker_buy_quote": 1751.03451}, {"ts": 1771958640000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 1.52, "quote_volume": 5.4036, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 5.4036}, {"ts": 1771958700000, "open": 3.57, "high": 3.574, "low": 3.57, "close": 3.574, "volume": 5.59, "quote_volume": 19.97258, "trades": 2, "taker_buy_volume": 5.59, "taker_buy_quote": 19.97258}, {"ts": 1771958760000, "open": 3.566, "high": 3.566, "low": 3.557, "close": 3.563, "volume": 298.65, "quote_volume": 1064.05844, "trades": 6, "taker_buy_volume": 201.48, "taker_buy_quote": 717.66682}, {"ts": 1771958820000, "open": 3.56, "high": 3.561, "low": 3.553, "close": 3.558, "volume": 110.78, "quote_volume": 393.77293, "trades": 6, "taker_buy_volume": 72.51, "taker_buy_quote": 257.66451}, {"ts": 1771958880000, "open": 3.558, "high": 3.563, "low": 3.552, "close": 3.563, "volume": 309.14, "quote_volume": 1099.57749, "trades": 7, "taker_buy_volume": 67.78, "taker_buy_quote": 241.47944}, {"ts": 1771958940000, "open": 3.572, "high": 3.572, "low": 3.571, "close": 3.571, "volume": 112.65, "quote_volume": 402.27884, "trades": 2, "taker_buy_volume": 5.69, "taker_buy_quote": 20.32468}, {"ts": 1771959000000, "open": 3.565, "high": 3.566, "low": 3.551, "close": 3.551, "volume": 238.38, "quote_volume": 847.5542, "trades": 9, "taker_buy_volume": 69.6, "taker_buy_quote": 247.41576}, {"ts": 1771959060000, "open": 3.549, "high": 3.554, "low": 3.528, "close": 3.545, "volume": 1507.78, "quote_volume": 5343.24759, "trades": 41, "taker_buy_volume": 809.68, "taker_buy_quote": 2869.67634}, {"ts": 1771959120000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 180.94, "quote_volume": 642.15606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 3.555, "high": 3.555, "low": 3.553, "close": 3.553, "volume": 1512.24, "quote_volume": 5373.1686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 3.557, "high": 3.58, "low": 3.557, "close": 3.574, "volume": 1042.51, "quote_volume": 3718.07356, "trades": 27, "taker_buy_volume": 972.57, "taker_buy_quote": 3468.14998}, {"ts": 1771959300000, "open": 3.577, "high": 3.579, "low": 3.569, "close": 3.569, "volume": 1886.24, "quote_volume": 6746.45681, "trades": 18, "taker_buy_volume": 91.64, "taker_buy_quote": 327.97956}, {"ts": 1771959360000, "open": 3.561, "high": 3.563, "low": 3.549, "close": 3.552, "volume": 1121.14, "quote_volume": 3986.36686, "trades": 16, "taker_buy_volume": 302.47, "taker_buy_quote": 1076.26287}, {"ts": 1771959420000, "open": 3.547, "high": 3.556, "low": 3.547, "close": 3.549, "volume": 95.87, "quote_volume": 340.247, "trades": 4, "taker_buy_volume": 95.87, "taker_buy_quote": 340.247}, {"ts": 1771959480000, "open": 3.553, "high": 3.567, "low": 3.548, "close": 3.559, "volume": 388.44, "quote_volume": 1383.44828, "trades": 9, "taker_buy_volume": 185.38, "taker_buy_quote": 660.77314}, {"ts": 1771959540000, "open": 3.559, "high": 3.562, "low": 3.556, "close": 3.562, "volume": 198.06, "quote_volume": 704.89755, "trades": 5, "taker_buy_volume": 106.02, "taker_buy_quote": 377.56122}, {"ts": 1771959600000, "open": 3.558, "high": 3.558, "low": 3.545, "close": 3.545, "volume": 31.4, "quote_volume": 111.54298, "trades": 5, "taker_buy_volume": 19.21, "taker_buy_quote": 68.321}, {"ts": 1771959660000, "open": 3.563, "high": 3.563, "low": 3.558, "close": 3.558, "volume": 101.68, "quote_volume": 361.78584, "trades": 3, "taker_buy_volume": 1.68, "taker_buy_quote": 5.98584}, {"ts": 1771959720000, "open": 3.563, "high": 3.563, "low": 3.552, "close": 3.562, "volume": 697.85, "quote_volume": 2485.44564, "trades": 17, "taker_buy_volume": 539.57, "taker_buy_quote": 1921.84457}, {"ts": 1771959780000, "open": 3.558, "high": 3.58, "low": 3.558, "close": 3.58, "volume": 1899.14, "quote_volume": 6768.90456, "trades": 22, "taker_buy_volume": 1642.07, "taker_buy_quote": 5850.61234}, {"ts": 1771959840000, "open": 3.576, "high": 3.58, "low": 3.575, "close": 3.58, "volume": 860.91, "quote_volume": 3078.09835, "trades": 10, "taker_buy_volume": 218.79, "taker_buy_quote": 782.45947}, {"ts": 1771959900000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 131.55, "quote_volume": 470.81745, "trades": 2, "taker_buy_volume": 58.95, "taker_buy_quote": 210.98205}, {"ts": 1771959960000, "open": 3.586, "high": 3.6, "low": 3.586, "close": 3.591, "volume": 122.48, "quote_volume": 440.34657, "trades": 10, "taker_buy_volume": 68.81, "taker_buy_quote": 247.60804}, {"ts": 1771960020000, "open": 3.596, "high": 3.6, "low": 3.584, "close": 3.592, "volume": 709.56, "quote_volume": 2551.76178, "trades": 22, "taker_buy_volume": 489.67, "taker_buy_quote": 1762.17495}, {"ts": 1771960080000, "open": 3.586, "high": 3.586, "low": 3.569, "close": 3.576, "volume": 309.0, "quote_volume": 1105.40171, "trades": 14, "taker_buy_volume": 66.37, "taker_buy_quote": 237.63208}, {"ts": 1771960140000, "open": 3.573, "high": 3.592, "low": 3.573, "close": 3.591, "volume": 232.33, "quote_volume": 832.38985, "trades": 5, "taker_buy_volume": 232.33, "taker_buy_quote": 832.38985}, {"ts": 1771960200000, "open": 3.592, "high": 3.599, "low": 3.592, "close": 3.597, "volume": 166.74, "quote_volume": 599.63188, "trades": 7, "taker_buy_volume": 105.5, "taker_buy_quote": 379.3516}, {"ts": 1771960260000, "open": 3.597, "high": 3.598, "low": 3.574, "close": 3.574, "volume": 1428.41, "quote_volume": 5113.36876, "trades": 22, "taker_buy_volume": 72.87, "taker_buy_quote": 261.30215}, {"ts": 1771960320000, "open": 3.569, "high": 3.57, "low": 3.56, "close": 3.56, "volume": 462.63, "quote_volume": 1649.02038, "trades": 12, "taker_buy_volume": 365.67, "taker_buy_quote": 1303.2837}, {"ts": 1771960380000, "open": 3.567, "high": 3.575, "low": 3.564, "close": 3.575, "volume": 932.07, "quote_volume": 3328.38617, "trades": 13, "taker_buy_volume": 893.95, "taker_buy_quote": 3192.50133}, {"ts": 1771960440000, "open": 3.571, "high": 3.574, "low": 3.554, "close": 3.555, "volume": 1251.42, "quote_volume": 4448.87663, "trades": 9, "taker_buy_volume": 1073.77, "taker_buy_quote": 3816.97366}, {"ts": 1771960500000, "open": 3.555, "high": 3.555, "low": 3.537, "close": 3.54, "volume": 1048.76, "quote_volume": 3716.39214, "trades": 19, "taker_buy_volume": 121.43, "taker_buy_quote": 431.38949}, {"ts": 1771960560000, "open": 3.542, "high": 3.545, "low": 3.54, "close": 3.54, "volume": 214.23, "quote_volume": 758.55972, "trades": 3, "taker_buy_volume": 13.18, "taker_buy_quote": 46.7231}, {"ts": 1771960620000, "open": 3.542, "high": 3.545, "low": 3.54, "close": 3.54, "volume": 32.49, "quote_volume": 115.13019, "trades": 3, "taker_buy_volume": 18.61, "taker_buy_quote": 65.97245}, {"ts": 1771960680000, "open": 3.54, "high": 3.551, "low": 3.536, "close": 3.549, "volume": 762.39, "quote_volume": 2699.28923, "trades": 11, "taker_buy_volume": 732.89, "taker_buy_quote": 2594.90919}, {"ts": 1771960740000, "open": 3.551, "high": 3.551, "low": 3.53, "close": 3.542, "volume": 650.42, "quote_volume": 2301.50256, "trades": 12, "taker_buy_volume": 558.63, "taker_buy_quote": 1977.23968}, {"ts": 1771960800000, "open": 3.537, "high": 3.538, "low": 3.526, "close": 3.526, "volume": 205.62, "quote_volume": 725.79632, "trades": 6, "taker_buy_volume": 57.98, "taker_buy_quote": 204.89961}, {"ts": 1771960860000, "open": 3.529, "high": 3.547, "low": 3.529, "close": 3.547, "volume": 67.86, "quote_volume": 239.74275, "trades": 5, "taker_buy_volume": 14.19, "taker_buy_quote": 50.21952}, {"ts": 1771960920000, "open": 3.547, "high": 3.547, "low": 3.543, "close": 3.547, "volume": 108.09, "quote_volume": 383.29661, "trades": 4, "taker_buy_volume": 93.99, "taker_buy_quote": 333.32621}, {"ts": 1771960980000, "open": 3.549, "high": 3.56, "low": 3.549, "close": 3.56, "volume": 29.4, "quote_volume": 104.58398, "trades": 4, "taker_buy_volume": 29.4, "taker_buy_quote": 104.58398}, {"ts": 1771961040000, "open": 3.554, "high": 3.554, "low": 3.542, "close": 3.546, "volume": 371.41, "quote_volume": 1316.77433, "trades": 12, "taker_buy_volume": 78.71, "taker_buy_quote": 279.02464}, {"ts": 1771961100000, "open": 3.546, "high": 3.546, "low": 3.54, "close": 3.546, "volume": 177.98, "quote_volume": 630.49994, "trades": 7, "taker_buy_volume": 68.59, "taker_buy_quote": 243.19219}, {"ts": 1771961160000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 27.82, "quote_volume": 98.49617, "trades": 2, "taker_buy_volume": 27.82, "taker_buy_quote": 98.49617}, {"ts": 1771961220000, "open": 3.537, "high": 3.542, "low": 3.537, "close": 3.539, "volume": 220.69, "quote_volume": 781.49201, "trades": 7, "taker_buy_volume": 81.37, "taker_buy_quote": 288.13117}, {"ts": 1771961280000, "open": 3.54, "high": 3.54, "low": 3.525, "close": 3.525, "volume": 301.62, "quote_volume": 1065.20364, "trades": 10, "taker_buy_volume": 136.85, "taker_buy_quote": 483.34338}, {"ts": 1771961340000, "open": 3.533, "high": 3.543, "low": 3.531, "close": 3.543, "volume": 202.37, "quote_volume": 716.10078, "trades": 9, "taker_buy_volume": 111.63, "taker_buy_quote": 395.50509}, {"ts": 1771961400000, "open": 3.537, "high": 3.548, "low": 3.534, "close": 3.548, "volume": 115.81, "quote_volume": 409.79189, "trades": 8, "taker_buy_volume": 51.98, "taker_buy_quote": 183.86866}, {"ts": 1771961460000, "open": 3.542, "high": 3.55, "low": 3.542, "close": 3.55, "volume": 129.2, "quote_volume": 457.73537, "trades": 5, "taker_buy_volume": 16.64, "taker_buy_quote": 59.04785}, {"ts": 1771961520000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 14.0, "quote_volume": 49.672, "trades": 2, "taker_buy_volume": 14.0, "taker_buy_quote": 49.672}, {"ts": 1771961580000, "open": 3.548, "high": 3.548, "low": 3.545, "close": 3.548, "volume": 173.36, "quote_volume": 615.07531, "trades": 5, "taker_buy_volume": 171.37, "taker_buy_quote": 608.02076}, {"ts": 1771961640000, "open": 3.537, "high": 3.542, "low": 3.537, "close": 3.542, "volume": 293.7, "quote_volume": 1038.9647, "trades": 11, "taker_buy_volume": 26.45, "taker_buy_quote": 93.60495}, {"ts": 1771961700000, "open": 3.538, "high": 3.543, "low": 3.538, "close": 3.543, "volume": 225.29, "quote_volume": 797.08452, "trades": 7, "taker_buy_volume": 80.23, "taker_buy_quote": 283.86224}, {"ts": 1771961760000, "open": 3.531, "high": 3.549, "low": 3.531, "close": 3.549, "volume": 332.61, "quote_volume": 1176.60174, "trades": 9, "taker_buy_volume": 225.7, "taker_buy_quote": 798.77448}, {"ts": 1771961820000, "open": 3.548, "high": 3.552, "low": 3.546, "close": 3.55, "volume": 130.79, "quote_volume": 463.99214, "trades": 6, "taker_buy_volume": 100.82, "taker_buy_quote": 357.61176}, {"ts": 1771961880000, "open": 3.556, "high": 3.559, "low": 3.549, "close": 3.549, "volume": 292.8, "quote_volume": 1040.63988, "trades": 13, "taker_buy_volume": 181.47, "taker_buy_quote": 645.13686}, {"ts": 1771961940000, "open": 3.543, "high": 3.543, "low": 3.534, "close": 3.534, "volume": 70.63, "quote_volume": 249.89569, "trades": 5, "taker_buy_volume": 64.11, "taker_buy_quote": 226.84749}, {"ts": 1771962000000, "open": 3.531, "high": 3.557, "low": 3.531, "close": 3.545, "volume": 1356.84, "quote_volume": 4801.01101, "trades": 26, "taker_buy_volume": 1159.7, "taker_buy_quote": 4100.56827}, {"ts": 1771962060000, "open": 3.541, "high": 3.541, "low": 3.53, "close": 3.53, "volume": 69.36, "quote_volume": 245.4497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962120000, "open": 3.533, "high": 3.539, "low": 3.53, "close": 3.535, "volume": 131.65, "quote_volume": 465.03305, "trades": 11, "taker_buy_volume": 60.18, "taker_buy_quote": 212.6971}, {"ts": 1771962180000, "open": 3.535, "high": 3.535, "low": 3.529, "close": 3.534, "volume": 277.08, "quote_volume": 979.355, "trades": 7, "taker_buy_volume": 101.76, "taker_buy_quote": 359.7216}, {"ts": 1771962240000, "open": 3.534, "high": 3.54, "low": 3.534, "close": 3.54, "volume": 188.31, "quote_volume": 665.72452, "trades": 5, "taker_buy_volume": 188.31, "taker_buy_quote": 665.72452}, {"ts": 1771962300000, "open": 3.549, "high": 3.553, "low": 3.549, "close": 3.551, "volume": 62.22, "quote_volume": 220.94936, "trades": 4, "taker_buy_volume": 62.22, "taker_buy_quote": 220.94936}, {"ts": 1771962360000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 32.84, "quote_volume": 116.54916, "trades": 1, "taker_buy_volume": 32.84, "taker_buy_quote": 116.54916}, {"ts": 1771962420000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 4.47, "quote_volume": 15.81039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 3.539, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 166.08, "quote_volume": 587.65505, "trades": 4, "taker_buy_volume": 2.18, "taker_buy_quote": 7.72592}, {"ts": 1771962540000, "open": 3.542, "high": 3.547, "low": 3.542, "close": 3.547, "volume": 9.1, "quote_volume": 32.2611, "trades": 3, "taker_buy_volume": 9.1, "taker_buy_quote": 32.2611}, {"ts": 1771962600000, "open": 3.539, "high": 3.539, "low": 3.538, "close": 3.538, "volume": 70.33, "quote_volume": 248.82907, "trades": 5, "taker_buy_volume": 14.11, "taker_buy_quote": 49.92118}, {"ts": 1771962660000, "open": 3.538, "high": 3.553, "low": 3.538, "close": 3.553, "volume": 379.9, "quote_volume": 1347.3675, "trades": 10, "taker_buy_volume": 379.9, "taker_buy_quote": 1347.3675}, {"ts": 1771962720000, "open": 3.547, "high": 3.557, "low": 3.546, "close": 3.556, "volume": 186.63, "quote_volume": 662.40151, "trades": 8, "taker_buy_volume": 56.53, "taker_buy_quote": 200.96838}, {"ts": 1771962780000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 3.36, "quote_volume": 11.95152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 3.558, "high": 3.558, "low": 3.553, "close": 3.553, "volume": 6.98, "quote_volume": 24.82559, "trades": 2, "taker_buy_volume": 5.13, "taker_buy_quote": 18.25254}, {"ts": 1771962900000, "open": 3.564, "high": 3.565, "low": 3.558, "close": 3.558, "volume": 472.76, "quote_volume": 1683.27977, "trades": 14, "taker_buy_volume": 148.72, "taker_buy_quote": 529.65202}, {"ts": 1771962960000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 5.04, "quote_volume": 17.9172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 3.55, "high": 3.551, "low": 3.545, "close": 3.55, "volume": 377.66, "quote_volume": 1339.13969, "trades": 10, "taker_buy_volume": 326.93, "taker_buy_quote": 1159.30184}, {"ts": 1771963080000, "open": 3.538, "high": 3.538, "low": 3.532, "close": 3.536, "volume": 611.55, "quote_volume": 2162.3587, "trades": 12, "taker_buy_volume": 94.28, "taker_buy_quote": 333.20281}, {"ts": 1771963140000, "open": 3.528, "high": 3.528, "low": 3.519, "close": 3.526, "volume": 663.82, "quote_volume": 2339.4746, "trades": 16, "taker_buy_volume": 236.76, "taker_buy_quote": 834.44499}, {"ts": 1771963200000, "open": 3.547, "high": 3.547, "low": 3.526, "close": 3.526, "volume": 448.68, "quote_volume": 1584.27678, "trades": 12, "taker_buy_volume": 65.4, "taker_buy_quote": 231.12448}, {"ts": 1771963260000, "open": 3.534, "high": 3.541, "low": 3.532, "close": 3.533, "volume": 3828.18, "quote_volume": 13530.03447, "trades": 22, "taker_buy_volume": 2705.18, "taker_buy_quote": 9560.13446}, {"ts": 1771963320000, "open": 3.533, "high": 3.533, "low": 3.522, "close": 3.522, "volume": 1357.78, "quote_volume": 4785.7848, "trades": 33, "taker_buy_volume": 204.1, "taker_buy_quote": 719.6222}, {"ts": 1771963380000, "open": 3.522, "high": 3.529, "low": 3.518, "close": 3.525, "volume": 47.05, "quote_volume": 165.76675, "trades": 7, "taker_buy_volume": 35.94, "taker_buy_quote": 126.62773}, {"ts": 1771963440000, "open": 3.529, "high": 3.529, "low": 3.504, "close": 3.514, "volume": 1577.17, "quote_volume": 5539.5986, "trades": 37, "taker_buy_volume": 323.54, "taker_buy_quote": 1136.06724}, {"ts": 1771963500000, "open": 3.516, "high": 3.526, "low": 3.512, "close": 3.518, "volume": 363.99, "quote_volume": 1280.89649, "trades": 20, "taker_buy_volume": 278.91, "taker_buy_quote": 981.50519}, {"ts": 1771963560000, "open": 3.514, "high": 3.514, "low": 3.507, "close": 3.512, "volume": 818.62, "quote_volume": 2874.46881, "trades": 15, "taker_buy_volume": 21.56, "taker_buy_quote": 75.73818}, {"ts": 1771963620000, "open": 3.507, "high": 3.514, "low": 3.5, "close": 3.501, "volume": 544.48, "quote_volume": 1907.87448, "trades": 22, "taker_buy_volume": 128.51, "taker_buy_quote": 451.00723}, {"ts": 1771963680000, "open": 3.503, "high": 3.505, "low": 3.492, "close": 3.497, "volume": 1203.25, "quote_volume": 4206.57769, "trades": 28, "taker_buy_volume": 547.57, "taker_buy_quote": 1914.57798}, {"ts": 1771963740000, "open": 3.496, "high": 3.499, "low": 3.49, "close": 3.495, "volume": 716.63, "quote_volume": 2502.54205, "trades": 15, "taker_buy_volume": 120.65, "taker_buy_quote": 421.86809}, {"ts": 1771963800000, "open": 3.494, "high": 3.497, "low": 3.491, "close": 3.497, "volume": 144.24, "quote_volume": 504.08412, "trades": 6, "taker_buy_volume": 107.1, "taker_buy_quote": 374.42838}, {"ts": 1771963860000, "open": 3.493, "high": 3.507, "low": 3.493, "close": 3.507, "volume": 538.88, "quote_volume": 1887.04476, "trades": 11, "taker_buy_volume": 493.78, "taker_buy_quote": 1729.51046}, {"ts": 1771963920000, "open": 3.502, "high": 3.511, "low": 3.502, "close": 3.511, "volume": 238.46, "quote_volume": 836.60804, "trades": 8, "taker_buy_volume": 218.7, "taker_buy_quote": 767.33268}, {"ts": 1771963980000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 5.74, "quote_volume": 20.1187, "trades": 1, "taker_buy_volume": 5.74, "taker_buy_quote": 20.1187}, {"ts": 1771964040000, "open": 3.512, "high": 3.513, "low": 3.5, "close": 3.507, "volume": 853.65, "quote_volume": 2991.18579, "trades": 15, "taker_buy_volume": 218.02, "taker_buy_quote": 765.88624}, {"ts": 1771964100000, "open": 3.504, "high": 3.509, "low": 3.504, "close": 3.509, "volume": 189.6, "quote_volume": 665.01355, "trades": 6, "taker_buy_volume": 130.15, "taker_buy_quote": 456.69635}, {"ts": 1771964160000, "open": 3.51, "high": 3.523, "low": 3.51, "close": 3.523, "volume": 647.73, "quote_volume": 2277.32239, "trades": 12, "taker_buy_volume": 647.73, "taker_buy_quote": 2277.32239}, {"ts": 1771964220000, "open": 3.521, "high": 3.521, "low": 3.49, "close": 3.493, "volume": 1665.63, "quote_volume": 5832.55511, "trades": 28, "taker_buy_volume": 262.82, "taker_buy_quote": 919.28816}, {"ts": 1771964280000, "open": 3.493, "high": 3.494, "low": 3.488, "close": 3.494, "volume": 975.05, "quote_volume": 3405.42346, "trades": 13, "taker_buy_volume": 863.93, "taker_buy_quote": 3017.8369}, {"ts": 1771964340000, "open": 3.493, "high": 3.497, "low": 3.493, "close": 3.495, "volume": 93.08, "quote_volume": 325.1971, "trades": 5, "taker_buy_volume": 31.44, "taker_buy_quote": 109.88858}, {"ts": 1771964400000, "open": 3.499, "high": 3.499, "low": 3.492, "close": 3.496, "volume": 680.06, "quote_volume": 2376.41722, "trades": 13, "taker_buy_volume": 202.98, "taker_buy_quote": 709.78898}, {"ts": 1771964460000, "open": 3.492, "high": 3.497, "low": 3.487, "close": 3.493, "volume": 991.85, "quote_volume": 3464.72675, "trades": 19, "taker_buy_volume": 661.18, "taker_buy_quote": 2310.4623}, {"ts": 1771964520000, "open": 3.495, "high": 3.495, "low": 3.492, "close": 3.493, "volume": 106.25, "quote_volume": 371.11817, "trades": 4, "taker_buy_volume": 6.44, "taker_buy_quote": 22.49492}, {"ts": 1771964580000, "open": 3.499, "high": 3.501, "low": 3.499, "close": 3.499, "volume": 518.46, "quote_volume": 1814.79002, "trades": 8, "taker_buy_volume": 458.49, "taker_buy_quote": 1604.95499}, {"ts": 1771964640000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 3.493, "high": 3.493, "low": 3.482, "close": 3.482, "volume": 2469.97, "quote_volume": 8618.16379, "trades": 35, "taker_buy_volume": 211.27, "taker_buy_quote": 737.26253}, {"ts": 1771964760000, "open": 3.48, "high": 3.484, "low": 3.468, "close": 3.48, "volume": 3556.91, "quote_volume": 12370.38711, "trades": 60, "taker_buy_volume": 647.7, "taker_buy_quote": 2253.15329}, {"ts": 1771964820000, "open": 3.478, "high": 3.483, "low": 3.478, "close": 3.478, "volume": 253.97, "quote_volume": 883.40807, "trades": 11, "taker_buy_volume": 109.59, "taker_buy_quote": 381.25443}, {"ts": 1771964880000, "open": 3.476, "high": 3.476, "low": 3.47, "close": 3.475, "volume": 785.8, "quote_volume": 2730.60732, "trades": 19, "taker_buy_volume": 351.62, "taker_buy_quote": 1221.83561}, {"ts": 1771964940000, "open": 3.476, "high": 3.481, "low": 3.465, "close": 3.472, "volume": 1820.02, "quote_volume": 6315.50595, "trades": 39, "taker_buy_volume": 619.97, "taker_buy_quote": 2153.65229}, {"ts": 1771965000000, "open": 3.476, "high": 3.481, "low": 3.47, "close": 3.481, "volume": 271.39, "quote_volume": 943.70198, "trades": 15, "taker_buy_volume": 243.24, "taker_buy_quote": 845.98051}, {"ts": 1771965060000, "open": 3.48, "high": 3.487, "low": 3.479, "close": 3.48, "volume": 366.22, "quote_volume": 1275.64833, "trades": 12, "taker_buy_volume": 311.71, "taker_buy_quote": 1085.67082}, {"ts": 1771965120000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 4.24, "quote_volume": 14.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965180000, "open": 3.471, "high": 3.471, "low": 3.435, "close": 3.437, "volume": 6643.4, "quote_volume": 22959.57753, "trades": 185, "taker_buy_volume": 1372.74, "taker_buy_quote": 4734.99668}, {"ts": 1771965240000, "open": 3.434, "high": 3.439, "low": 3.433, "close": 3.434, "volume": 605.29, "quote_volume": 2079.05101, "trades": 14, "taker_buy_volume": 84.3, "taker_buy_quote": 289.9077}, {"ts": 1771965300000, "open": 3.436, "high": 3.437, "low": 3.421, "close": 3.421, "volume": 351.78, "quote_volume": 1206.76621, "trades": 16, "taker_buy_volume": 112.74, "taker_buy_quote": 386.8107}, {"ts": 1771965360000, "open": 3.421, "high": 3.425, "low": 3.416, "close": 3.42, "volume": 153.22, "quote_volume": 524.07586, "trades": 11, "taker_buy_volume": 70.44, "taker_buy_quote": 241.12482}, {"ts": 1771965420000, "open": 3.423, "high": 3.424, "low": 3.417, "close": 3.422, "volume": 209.6, "quote_volume": 716.7924, "trades": 14, "taker_buy_volume": 85.04, "taker_buy_quote": 291.11887}, {"ts": 1771965480000, "open": 3.417, "high": 3.418, "low": 3.412, "close": 3.412, "volume": 560.94, "quote_volume": 1914.68415, "trades": 8, "taker_buy_volume": 440.16, "taker_buy_quote": 1502.14486}, {"ts": 1771965540000, "open": 3.418, "high": 3.431, "low": 3.414, "close": 3.429, "volume": 191.14, "quote_volume": 653.93549, "trades": 6, "taker_buy_volume": 188.14, "taker_buy_quote": 643.69349}, {"ts": 1771965600000, "open": 3.42, "high": 3.425, "low": 3.417, "close": 3.425, "volume": 350.67, "quote_volume": 1199.18679, "trades": 10, "taker_buy_volume": 350.67, "taker_buy_quote": 1199.18679}, {"ts": 1771965660000, "open": 3.421, "high": 3.421, "low": 3.411, "close": 3.413, "volume": 136.41, "quote_volume": 465.52275, "trades": 7, "taker_buy_volume": 121.78, "taker_buy_quote": 415.59056}, {"ts": 1771965720000, "open": 3.41, "high": 3.412, "low": 3.407, "close": 3.407, "volume": 128.18, "quote_volume": 437.06358, "trades": 5, "taker_buy_volume": 33.2, "taker_buy_quote": 113.1926}, {"ts": 1771965780000, "open": 3.402, "high": 3.407, "low": 3.395, "close": 3.399, "volume": 1391.93, "quote_volume": 4734.11203, "trades": 38, "taker_buy_volume": 890.62, "taker_buy_quote": 3030.20405}, {"ts": 1771965840000, "open": 3.397, "high": 3.408, "low": 3.397, "close": 3.408, "volume": 646.49, "quote_volume": 2201.1752, "trades": 10, "taker_buy_volume": 641.41, "taker_buy_quote": 2183.91844}, {"ts": 1771965900000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 66.37, "quote_volume": 226.3217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 3.41, "high": 3.427, "low": 3.41, "close": 3.421, "volume": 107.31, "quote_volume": 367.25024, "trades": 6, "taker_buy_volume": 14.69, "taker_buy_quote": 50.34263}, {"ts": 1771966020000, "open": 3.428, "high": 3.428, "low": 3.409, "close": 3.409, "volume": 597.93, "quote_volume": 2041.63092, "trades": 11, "taker_buy_volume": 15.03, "taker_buy_quote": 51.36528}, {"ts": 1771966080000, "open": 3.41, "high": 3.41, "low": 3.402, "close": 3.405, "volume": 517.13, "quote_volume": 1761.12907, "trades": 7, "taker_buy_volume": 161.84, "taker_buy_quote": 551.06037}, {"ts": 1771966140000, "open": 3.411, "high": 3.411, "low": 3.407, "close": 3.407, "volume": 6.93, "quote_volume": 23.61875, "trades": 2, "taker_buy_volume": 2.06, "taker_buy_quote": 7.02666}, {"ts": 1771966200000, "open": 3.426, "high": 3.44, "low": 3.426, "close": 3.437, "volume": 1737.12, "quote_volume": 5953.62764, "trades": 30, "taker_buy_volume": 465.95, "taker_buy_quote": 1598.59922}, {"ts": 1771966260000, "open": 3.436, "high": 3.436, "low": 3.427, "close": 3.427, "volume": 3.8, "quote_volume": 13.03727, "trades": 2, "taker_buy_volume": 1.63, "taker_buy_quote": 5.60068}, {"ts": 1771966320000, "open": 3.441, "high": 3.442, "low": 3.435, "close": 3.435, "volume": 409.61, "quote_volume": 1408.07362, "trades": 13, "taker_buy_volume": 402.47, "taker_buy_quote": 1383.54772}, {"ts": 1771966380000, "open": 3.43, "high": 3.43, "low": 3.429, "close": 3.429, "volume": 394.08, "quote_volume": 1351.62765, "trades": 8, "taker_buy_volume": 14.58, "taker_buy_quote": 49.99482}, {"ts": 1771966440000, "open": 3.429, "high": 3.462, "low": 3.429, "close": 3.449, "volume": 1028.22, "quote_volume": 3548.12784, "trades": 39, "taker_buy_volume": 732.26, "taker_buy_quote": 2525.49452}, {"ts": 1771966500000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 1.52, "quote_volume": 5.23336, "trades": 1, "taker_buy_volume": 1.52, "taker_buy_quote": 5.23336}, {"ts": 1771966560000, "open": 3.44, "high": 3.44, "low": 3.433, "close": 3.433, "volume": 365.96, "quote_volume": 1258.3552, "trades": 12, "taker_buy_volume": 12.49, "taker_buy_quote": 42.94062}, {"ts": 1771966620000, "open": 3.432, "high": 3.434, "low": 3.428, "close": 3.431, "volume": 682.48, "quote_volume": 2341.14684, "trades": 16, "taker_buy_volume": 86.01, "taker_buy_quote": 295.10745}, {"ts": 1771966680000, "open": 3.421, "high": 3.423, "low": 3.419, "close": 3.419, "volume": 107.57, "quote_volume": 368.00598, "trades": 10, "taker_buy_volume": 85.25, "taker_buy_quote": 291.63252}, {"ts": 1771966740000, "open": 3.418, "high": 3.436, "low": 3.418, "close": 3.436, "volume": 18.77, "quote_volume": 64.42587, "trades": 3, "taker_buy_volume": 15.77, "taker_buy_quote": 54.17187}, {"ts": 1771966800000, "open": 3.428, "high": 3.431, "low": 3.428, "close": 3.431, "volume": 67.94, "quote_volume": 232.97089, "trades": 3, "taker_buy_volume": 24.19, "taker_buy_quote": 82.99589}, {"ts": 1771966860000, "open": 3.431, "high": 3.431, "low": 3.424, "close": 3.424, "volume": 10.67, "quote_volume": 36.55109, "trades": 2, "taker_buy_volume": 10.67, "taker_buy_quote": 36.55109}, {"ts": 1771966920000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 21.59, "quote_volume": 73.88098, "trades": 1, "taker_buy_volume": 21.59, "taker_buy_quote": 73.88098}, {"ts": 1771966980000, "open": 3.41, "high": 3.412, "low": 3.406, "close": 3.411, "volume": 851.53, "quote_volume": 2903.97545, "trades": 22, "taker_buy_volume": 437.67, "taker_buy_quote": 1492.73933}, {"ts": 1771967040000, "open": 3.409, "high": 3.409, "low": 3.401, "close": 3.407, "volume": 546.86, "quote_volume": 1862.29569, "trades": 42, "taker_buy_volume": 216.49, "taker_buy_quote": 737.76863}, {"ts": 1771967100000, "open": 3.409, "high": 3.409, "low": 3.407, "close": 3.407, "volume": 11.46, "quote_volume": 39.0528, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 19.01664}, {"ts": 1771967160000, "open": 3.402, "high": 3.402, "low": 3.397, "close": 3.401, "volume": 140.29, "quote_volume": 477.03857, "trades": 6, "taker_buy_volume": 110.86, "taker_buy_quote": 377.06486}, {"ts": 1771967220000, "open": 3.402, "high": 3.408, "low": 3.402, "close": 3.403, "volume": 313.73, "quote_volume": 1068.64247, "trades": 10, "taker_buy_volume": 15.01, "taker_buy_quote": 51.07903}, {"ts": 1771967280000, "open": 3.4, "high": 3.4, "low": 3.399, "close": 3.399, "volume": 74.53, "quote_volume": 253.34375, "trades": 3, "taker_buy_volume": 74.53, "taker_buy_quote": 253.34375}, {"ts": 1771967340000, "open": 3.404, "high": 3.41, "low": 3.404, "close": 3.407, "volume": 550.76, "quote_volume": 1876.63328, "trades": 13, "taker_buy_volume": 502.76, "taker_buy_quote": 1713.04928}, {"ts": 1771967400000, "open": 3.413, "high": 3.421, "low": 3.413, "close": 3.415, "volume": 515.81, "quote_volume": 1761.83104, "trades": 12, "taker_buy_volume": 296.65, "taker_buy_quote": 1012.50645}, {"ts": 1771967460000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 8.68, "quote_volume": 29.63352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967520000, "open": 3.415, "high": 3.415, "low": 3.41, "close": 3.41, "volume": 347.65, "quote_volume": 1185.97281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 3.4, "high": 3.401, "low": 3.399, "close": 3.401, "volume": 879.73, "quote_volume": 2991.08503, "trades": 10, "taker_buy_volume": 90.27, "taker_buy_quote": 306.92103}, {"ts": 1771967640000, "open": 3.403, "high": 3.404, "low": 3.403, "close": 3.404, "volume": 17.37, "quote_volume": 59.12012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 14.07, "quote_volume": 47.89428, "trades": 2, "taker_buy_volume": 7.33, "taker_buy_quote": 24.95132}, {"ts": 1771967760000, "open": 3.404, "high": 3.405, "low": 3.404, "close": 3.405, "volume": 23.6, "quote_volume": 80.35067, "trades": 4, "taker_buy_volume": 23.6, "taker_buy_quote": 80.35067}, {"ts": 1771967820000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 3.401, "high": 3.404, "low": 3.401, "close": 3.404, "volume": 70.54, "quote_volume": 239.92532, "trades": 4, "taker_buy_volume": 44.31, "taker_buy_quote": 150.69831}, {"ts": 1771967940000, "open": 3.415, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 139.81, "quote_volume": 477.41493, "trades": 4, "taker_buy_volume": 46.75, "taker_buy_quote": 159.66156}, {"ts": 1771968000000, "open": 3.412, "high": 3.412, "low": 3.407, "close": 3.411, "volume": 34.26, "quote_volume": 116.82515, "trades": 4, "taker_buy_volume": 3.95, "taker_buy_quote": 13.47345}, {"ts": 1771968060000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 35.52, "quote_volume": 121.29437, "trades": 3, "taker_buy_volume": 29.09, "taker_buy_quote": 99.34235}, {"ts": 1771968120000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 47.53, "quote_volume": 162.74272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 3.426, "high": 3.427, "low": 3.42, "close": 3.42, "volume": 645.88, "quote_volume": 2211.68516, "trades": 10, "taker_buy_volume": 361.08, "taker_buy_quote": 1237.31355}, {"ts": 1771968240000, "open": 3.416, "high": 3.417, "low": 3.412, "close": 3.417, "volume": 128.57, "quote_volume": 438.93672, "trades": 7, "taker_buy_volume": 72.69, "taker_buy_quote": 248.05064}, {"ts": 1771968300000, "open": 3.414, "high": 3.424, "low": 3.414, "close": 3.424, "volume": 34.38, "quote_volume": 117.47062, "trades": 3, "taker_buy_volume": 4.81, "taker_buy_quote": 16.46944}, {"ts": 1771968360000, "open": 3.425, "high": 3.426, "low": 3.421, "close": 3.423, "volume": 40.3, "quote_volume": 137.93949, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 36.31269}, {"ts": 1771968420000, "open": 3.413, "high": 3.418, "low": 3.408, "close": 3.414, "volume": 780.42, "quote_volume": 2664.07648, "trades": 15, "taker_buy_volume": 366.69, "taker_buy_quote": 1252.58735}, {"ts": 1771968480000, "open": 3.41, "high": 3.41, "low": 3.404, "close": 3.404, "volume": 171.52, "quote_volume": 584.39019, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 3.398, "high": 3.398, "low": 3.385, "close": 3.385, "volume": 1440.3, "quote_volume": 4885.86049, "trades": 43, "taker_buy_volume": 192.89, "taker_buy_quote": 654.15407}, {"ts": 1771968600000, "open": 3.386, "high": 3.387, "low": 3.372, "close": 3.372, "volume": 1572.32, "quote_volume": 5313.02653, "trades": 42, "taker_buy_volume": 233.37, "taker_buy_quote": 788.65746}, {"ts": 1771968660000, "open": 3.372, "high": 3.374, "low": 3.367, "close": 3.367, "volume": 1044.19, "quote_volume": 3518.61121, "trades": 35, "taker_buy_volume": 40.69, "taker_buy_quote": 137.1448}, {"ts": 1771968720000, "open": 3.371, "high": 3.374, "low": 3.369, "close": 3.369, "volume": 358.69, "quote_volume": 1209.29992, "trades": 19, "taker_buy_volume": 62.46, "taker_buy_quote": 210.59334}, {"ts": 1771968780000, "open": 3.369, "high": 3.369, "low": 3.323, "close": 3.335, "volume": 8627.88, "quote_volume": 28802.05955, "trades": 372, "taker_buy_volume": 4973.17, "taker_buy_quote": 16590.17072}, {"ts": 1771968840000, "open": 3.331, "high": 3.341, "low": 3.325, "close": 3.341, "volume": 2536.1, "quote_volume": 8460.23443, "trades": 52, "taker_buy_volume": 2103.05, "taker_buy_quote": 7017.1978}, {"ts": 1771968900000, "open": 3.339, "high": 3.344, "low": 3.335, "close": 3.341, "volume": 508.9, "quote_volume": 1699.80448, "trades": 26, "taker_buy_volume": 171.68, "taker_buy_quote": 573.82907}, {"ts": 1771968960000, "open": 3.34, "high": 3.34, "low": 3.335, "close": 3.339, "volume": 414.61, "quote_volume": 1383.29578, "trades": 17, "taker_buy_volume": 66.85, "taker_buy_quote": 223.21536}, {"ts": 1771969020000, "open": 3.34, "high": 3.35, "low": 3.34, "close": 3.35, "volume": 150.33, "quote_volume": 502.61565, "trades": 10, "taker_buy_volume": 99.1, "taker_buy_quote": 331.50745}, {"ts": 1771969080000, "open": 3.351, "high": 3.36, "low": 3.348, "close": 3.355, "volume": 937.74, "quote_volume": 3144.28693, "trades": 32, "taker_buy_volume": 480.94, "taker_buy_quote": 1613.42217}, {"ts": 1771969140000, "open": 3.355, "high": 3.355, "low": 3.345, "close": 3.35, "volume": 329.93, "quote_volume": 1105.29199, "trades": 17, "taker_buy_volume": 42.86, "taker_buy_quote": 143.581}, {"ts": 1771969200000, "open": 3.351, "high": 3.362, "low": 3.348, "close": 3.354, "volume": 519.8, "quote_volume": 1742.37261, "trades": 27, "taker_buy_volume": 346.9, "taker_buy_quote": 1162.24527}, {"ts": 1771969260000, "open": 3.351, "high": 3.351, "low": 3.349, "close": 3.349, "volume": 193.02, "quote_volume": 646.59642, "trades": 8, "taker_buy_volume": 75.03, "taker_buy_quote": 251.27547}, {"ts": 1771969320000, "open": 3.351, "high": 3.351, "low": 3.345, "close": 3.345, "volume": 110.09, "quote_volume": 368.40057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 3.345, "high": 3.347, "low": 3.345, "close": 3.345, "volume": 72.7, "quote_volume": 243.22086, "trades": 7, "taker_buy_volume": 19.68, "taker_buy_quote": 65.86896}, {"ts": 1771969440000, "open": 3.351, "high": 3.351, "low": 3.342, "close": 3.343, "volume": 306.6, "quote_volume": 1025.97541, "trades": 21, "taker_buy_volume": 157.65, "taker_buy_quote": 527.90529}, {"ts": 1771969500000, "open": 3.344, "high": 3.352, "low": 3.341, "close": 3.352, "volume": 239.47, "quote_volume": 801.24771, "trades": 18, "taker_buy_volume": 123.67, "taker_buy_quote": 414.04716}, {"ts": 1771969560000, "open": 3.352, "high": 3.355, "low": 3.346, "close": 3.355, "volume": 103.69, "quote_volume": 347.45779, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 3.351, "high": 3.351, "low": 3.345, "close": 3.345, "volume": 1020.42, "quote_volume": 3414.47968, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 4.11, "quote_volume": 13.78494, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 13.78494}, {"ts": 1771969740000, "open": 3.351, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 93.02, "quote_volume": 311.70226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.357, "volume": 12.06, "quote_volume": 40.47132, "trades": 3, "taker_buy_volume": 9.24, "taker_buy_quote": 31.01868}, {"ts": 1771969860000, "open": 3.356, "high": 3.356, "low": 3.353, "close": 3.353, "volume": 21.89, "quote_volume": 73.44325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 21.36, "quote_volume": 71.59872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 3.352, "high": 3.353, "low": 3.349, "close": 3.349, "volume": 70.07, "quote_volume": 234.70432, "trades": 3, "taker_buy_volume": 4.59, "taker_buy_quote": 15.38568}, {"ts": 1771970040000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 15.18, "quote_volume": 50.83782, "trades": 2, "taker_buy_volume": 15.18, "taker_buy_quote": 50.83782}, {"ts": 1771970100000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 183.08, "quote_volume": 613.68416, "trades": 2, "taker_buy_volume": 183.08, "taker_buy_quote": 613.68416}, {"ts": 1771970160000, "open": 3.352, "high": 3.354, "low": 3.352, "close": 3.354, "volume": 130.8, "quote_volume": 438.5244, "trades": 5, "taker_buy_volume": 56.73, "taker_buy_quote": 190.15896}, {"ts": 1771970220000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.357, "volume": 63.26, "quote_volume": 212.20662, "trades": 2, "taker_buy_volume": 63.26, "taker_buy_quote": 212.20662}, {"ts": 1771970280000, "open": 3.358, "high": 3.365, "low": 3.358, "close": 3.365, "volume": 17.68, "quote_volume": 59.47346, "trades": 2, "taker_buy_volume": 17.68, "taker_buy_quote": 59.47346}, {"ts": 1771970340000, "open": 3.369, "high": 3.375, "low": 3.362, "close": 3.362, "volume": 839.84, "quote_volume": 2827.56012, "trades": 18, "taker_buy_volume": 226.55, "taker_buy_quote": 764.31222}, {"ts": 1771970400000, "open": 3.365, "high": 3.379, "low": 3.365, "close": 3.379, "volume": 368.18, "quote_volume": 1242.35405, "trades": 14, "taker_buy_volume": 313.05, "taker_buy_quote": 1056.46728}, {"ts": 1771970460000, "open": 3.373, "high": 3.395, "low": 3.369, "close": 3.387, "volume": 2639.12, "quote_volume": 8936.22921, "trades": 61, "taker_buy_volume": 1306.5, "taker_buy_quote": 4429.04634}, {"ts": 1771970520000, "open": 3.385, "high": 3.397, "low": 3.385, "close": 3.391, "volume": 4865.37, "quote_volume": 16513.60998, "trades": 26, "taker_buy_volume": 702.68, "taker_buy_quote": 2385.74968}, {"ts": 1771970580000, "open": 3.383, "high": 3.383, "low": 3.375, "close": 3.375, "volume": 106.67, "quote_volume": 360.3791, "trades": 5, "taker_buy_volume": 96.01, "taker_buy_quote": 324.35423}, {"ts": 1771970640000, "open": 3.373, "high": 3.373, "low": 3.365, "close": 3.365, "volume": 480.96, "quote_volume": 1621.2666, "trades": 13, "taker_buy_volume": 125.04, "taker_buy_quote": 421.10436}, {"ts": 1771970700000, "open": 3.36, "high": 3.361, "low": 3.343, "close": 3.348, "volume": 1493.81, "quote_volume": 5007.80599, "trades": 33, "taker_buy_volume": 297.18, "taker_buy_quote": 995.22354}, {"ts": 1771970760000, "open": 3.348, "high": 3.356, "low": 3.344, "close": 3.352, "volume": 510.4, "quote_volume": 1710.01681, "trades": 23, "taker_buy_volume": 434.36, "taker_buy_quote": 1454.97614}, {"ts": 1771970820000, "open": 3.352, "high": 3.354, "low": 3.352, "close": 3.354, "volume": 51.42, "quote_volume": 172.38312, "trades": 3, "taker_buy_volume": 11.64, "taker_buy_quote": 39.04056}, {"ts": 1771970880000, "open": 3.344, "high": 3.355, "low": 3.344, "close": 3.355, "volume": 696.23, "quote_volume": 2331.31474, "trades": 11, "taker_buy_volume": 409.68, "taker_buy_quote": 1373.09154}, {"ts": 1771970940000, "open": 3.355, "high": 3.365, "low": 3.355, "close": 3.362, "volume": 691.0, "quote_volume": 2322.32307, "trades": 17, "taker_buy_volume": 583.82, "taker_buy_quote": 1962.10231}, {"ts": 1771971000000, "open": 3.362, "high": 3.365, "low": 3.36, "close": 3.363, "volume": 107.82, "quote_volume": 362.65079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 3.368, "high": 3.368, "low": 3.364, "close": 3.364, "volume": 65.6, "quote_volume": 220.74667, "trades": 3, "taker_buy_volume": 5.12, "taker_buy_quote": 17.24416}, {"ts": 1771971120000, "open": 3.366, "high": 3.366, "low": 3.357, "close": 3.36, "volume": 336.87, "quote_volume": 1133.06553, "trades": 10, "taker_buy_volume": 11.3, "taker_buy_quote": 37.968}, {"ts": 1771971180000, "open": 3.356, "high": 3.356, "low": 3.35, "close": 3.35, "volume": 216.37, "quote_volume": 725.06276, "trades": 7, "taker_buy_volume": 8.54, "taker_buy_quote": 28.66024}, {"ts": 1771971240000, "open": 3.337, "high": 3.338, "low": 3.332, "close": 3.332, "volume": 255.12, "quote_volume": 851.19902, "trades": 7, "taker_buy_volume": 47.36, "taker_buy_quote": 158.02698}, {"ts": 1771971300000, "open": 3.337, "high": 3.346, "low": 3.337, "close": 3.346, "volume": 108.16, "quote_volume": 361.02883, "trades": 3, "taker_buy_volume": 108.16, "taker_buy_quote": 361.02883}, {"ts": 1771971360000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 3.344, "high": 3.345, "low": 3.344, "close": 3.345, "volume": 50.63, "quote_volume": 169.31279, "trades": 2, "taker_buy_volume": 50.63, "taker_buy_quote": 169.31279}, {"ts": 1771971480000, "open": 3.339, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 102.85, "quote_volume": 343.76654, "trades": 8, "taker_buy_volume": 72.98, "taker_buy_quote": 243.97214}, {"ts": 1771971540000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 3.341, "high": 3.344, "low": 3.338, "close": 3.344, "volume": 98.75, "quote_volume": 329.91473, "trades": 5, "taker_buy_volume": 26.76, "taker_buy_quote": 89.48544}, {"ts": 1771971660000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 3.344, "high": 3.355, "low": 3.341, "close": 3.355, "volume": 347.45, "quote_volume": 1162.68765, "trades": 7, "taker_buy_volume": 261.74, "taker_buy_quote": 876.31341}, {"ts": 1771971780000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 5.76, "quote_volume": 19.33056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 3.355, "high": 3.355, "low": 3.353, "close": 3.353, "volume": 73.31, "quote_volume": 245.94909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 75.5, "quote_volume": 253.3025, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 253.3025}, {"ts": 1771972020000, "open": 3.355, "high": 3.362, "low": 3.355, "close": 3.362, "volume": 1007.92, "quote_volume": 3382.03938, "trades": 11, "taker_buy_volume": 1007.92, "taker_buy_quote": 3382.03938}, {"ts": 1771972080000, "open": 3.367, "high": 3.375, "low": 3.367, "close": 3.368, "volume": 166.65, "quote_volume": 561.85812, "trades": 8, "taker_buy_volume": 44.42, "taker_buy_quote": 149.7011}, {"ts": 1771972140000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 3.362, "high": 3.368, "low": 3.362, "close": 3.368, "volume": 6.72, "quote_volume": 22.62192, "trades": 3, "taker_buy_volume": 4.88, "taker_buy_quote": 16.43584}, {"ts": 1771972260000, "open": 3.368, "high": 3.376, "low": 3.368, "close": 3.37, "volume": 168.41, "quote_volume": 567.5166, "trades": 5, "taker_buy_volume": 23.35, "taker_buy_quote": 78.6644}, {"ts": 1771972320000, "open": 3.372, "high": 3.38, "low": 3.371, "close": 3.371, "volume": 138.23, "quote_volume": 466.34323, "trades": 9, "taker_buy_volume": 127.23, "taker_buy_quote": 429.2465}, {"ts": 1771972380000, "open": 3.371, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 256.3, "quote_volume": 863.56466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 504.6, "quote_volume": 1700.502, "trades": 3, "taker_buy_volume": 22.83, "taker_buy_quote": 76.9371}, {"ts": 1771972500000, "open": 3.378, "high": 3.385, "low": 3.376, "close": 3.376, "volume": 623.9, "quote_volume": 2109.7843, "trades": 12, "taker_buy_volume": 538.78, "taker_buy_quote": 1822.03614}, {"ts": 1771972560000, "open": 3.379, "high": 3.379, "low": 3.363, "close": 3.363, "volume": 41.19, "quote_volume": 138.54549, "trades": 3, "taker_buy_volume": 1.47, "taker_buy_quote": 4.96713}, {"ts": 1771972620000, "open": 3.363, "high": 3.364, "low": 3.363, "close": 3.364, "volume": 271.36, "quote_volume": 912.67462, "trades": 7, "taker_buy_volume": 271.36, "taker_buy_quote": 912.67462}, {"ts": 1771972680000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 59.18, "quote_volume": 198.5489, "trades": 2, "taker_buy_volume": 59.18, "taker_buy_quote": 198.5489}, {"ts": 1771972740000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 7.81, "quote_volume": 26.30408, "trades": 1, "taker_buy_volume": 7.81, "taker_buy_quote": 26.30408}, {"ts": 1771972800000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 3.368, "high": 3.368, "low": 3.364, "close": 3.364, "volume": 209.13, "quote_volume": 703.62886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 3.377, "high": 3.377, "low": 3.37, "close": 3.37, "volume": 117.97, "quote_volume": 398.12568, "trades": 5, "taker_buy_volume": 29.11, "taker_buy_quote": 98.30447}, {"ts": 1771972980000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 3.371, "high": 3.371, "low": 3.366, "close": 3.366, "volume": 68.48, "quote_volume": 230.53038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 4.81, "quote_volume": 16.21932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 3.377, "high": 3.381, "low": 3.377, "close": 3.381, "volume": 98.74, "quote_volume": 333.57174, "trades": 6, "taker_buy_volume": 98.74, "taker_buy_quote": 333.57174}, {"ts": 1771973220000, "open": 3.373, "high": 3.378, "low": 3.37, "close": 3.37, "volume": 1001.85, "quote_volume": 3379.27142, "trades": 20, "taker_buy_volume": 458.48, "taker_buy_quote": 1546.78648}, {"ts": 1771973280000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 26.92, "quote_volume": 90.77424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 22.14, "quote_volume": 74.68537, "trades": 2, "taker_buy_volume": 22.14, "taker_buy_quote": 74.68537}, {"ts": 1771973580000, "open": 3.366, "high": 3.371, "low": 3.365, "close": 3.365, "volume": 546.35, "quote_volume": 1839.90726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 3.379, "high": 3.388, "low": 3.379, "close": 3.388, "volume": 175.0, "quote_volume": 592.56734, "trades": 6, "taker_buy_volume": 55.38, "taker_buy_quote": 187.29478}, {"ts": 1771973820000, "open": 3.392, "high": 3.394, "low": 3.392, "close": 3.394, "volume": 504.37, "quote_volume": 1711.42578, "trades": 8, "taker_buy_volume": 504.37, "taker_buy_quote": 1711.42578}, {"ts": 1771973880000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 2.42, "quote_volume": 8.18202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 4.18, "quote_volume": 14.10332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 46.82, "quote_volume": 157.83022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 3.37, "high": 3.37, "low": 3.366, "close": 3.366, "volume": 92.3, "quote_volume": 311.0431, "trades": 5, "taker_buy_volume": 90.52, "taker_buy_quote": 305.04628}, {"ts": 1771974180000, "open": 3.36, "high": 3.366, "low": 3.357, "close": 3.36, "volume": 223.71, "quote_volume": 751.8265, "trades": 12, "taker_buy_volume": 2.97, "taker_buy_quote": 9.99702}, {"ts": 1771974240000, "open": 3.355, "high": 3.355, "low": 3.341, "close": 3.341, "volume": 757.46, "quote_volume": 2532.59786, "trades": 17, "taker_buy_volume": 61.24, "taker_buy_quote": 205.1015}, {"ts": 1771974300000, "open": 3.34, "high": 3.348, "low": 3.334, "close": 3.348, "volume": 207.41, "quote_volume": 692.70946, "trades": 14, "taker_buy_volume": 67.67, "taker_buy_quote": 226.25613}, {"ts": 1771974360000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 3.343, "high": 3.351, "low": 3.343, "close": 3.351, "volume": 544.31, "quote_volume": 1821.71796, "trades": 17, "taker_buy_volume": 542.35, "taker_buy_quote": 1815.16568}, {"ts": 1771974540000, "open": 3.349, "high": 3.349, "low": 3.341, "close": 3.349, "volume": 124.65, "quote_volume": 416.97115, "trades": 18, "taker_buy_volume": 31.12, "taker_buy_quote": 104.18455}, {"ts": 1771974600000, "open": 3.35, "high": 3.353, "low": 3.348, "close": 3.348, "volume": 30.01, "quote_volume": 100.54842, "trades": 12, "taker_buy_volume": 10.23, "taker_buy_quote": 34.28358}, {"ts": 1771974660000, "open": 3.349, "high": 3.356, "low": 3.349, "close": 3.356, "volume": 47.53, "quote_volume": 159.26193, "trades": 7, "taker_buy_volume": 47.53, "taker_buy_quote": 159.26193}, {"ts": 1771974720000, "open": 3.353, "high": 3.36, "low": 3.353, "close": 3.36, "volume": 45.73, "quote_volume": 153.42755, "trades": 9, "taker_buy_volume": 42.74, "taker_buy_quote": 143.40208}, {"ts": 1771974780000, "open": 3.358, "high": 3.358, "low": 3.35, "close": 3.35, "volume": 358.24, "quote_volume": 1200.68818, "trades": 26, "taker_buy_volume": 54.46, "taker_buy_quote": 182.52269}, {"ts": 1771974840000, "open": 3.349, "high": 3.349, "low": 3.339, "close": 3.34, "volume": 180.9, "quote_volume": 604.79569, "trades": 24, "taker_buy_volume": 65.0, "taker_buy_quote": 217.24886}, {"ts": 1771974900000, "open": 3.338, "high": 3.34, "low": 3.333, "close": 3.34, "volume": 1173.8, "quote_volume": 3914.86396, "trades": 33, "taker_buy_volume": 159.76, "taker_buy_quote": 533.26996}, {"ts": 1771974960000, "open": 3.337, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 150.4, "quote_volume": 501.75058, "trades": 10, "taker_buy_volume": 82.9, "taker_buy_quote": 276.5544}, {"ts": 1771975020000, "open": 3.337, "high": 3.337, "low": 3.309, "close": 3.32, "volume": 3167.29, "quote_volume": 10526.87506, "trades": 159, "taker_buy_volume": 535.09, "taker_buy_quote": 1777.24268}, {"ts": 1771975080000, "open": 3.319, "high": 3.319, "low": 3.311, "close": 3.318, "volume": 105.7, "quote_volume": 350.28403, "trades": 19, "taker_buy_volume": 23.59, "taker_buy_quote": 78.26301}, {"ts": 1771975140000, "open": 3.319, "high": 3.322, "low": 3.319, "close": 3.319, "volume": 18.12, "quote_volume": 60.16142, "trades": 6, "taker_buy_volume": 12.08, "taker_buy_quote": 40.11164}, {"ts": 1771975200000, "open": 3.318, "high": 3.318, "low": 3.314, "close": 3.314, "volume": 251.67, "quote_volume": 834.80103, "trades": 12, "taker_buy_volume": 43.63, "taker_buy_quote": 144.74268}, {"ts": 1771975260000, "open": 3.314, "high": 3.317, "low": 3.286, "close": 3.306, "volume": 5508.44, "quote_volume": 18158.92534, "trades": 116, "taker_buy_volume": 553.3, "taker_buy_quote": 1827.74064}, {"ts": 1771975320000, "open": 3.306, "high": 3.308, "low": 3.276, "close": 3.287, "volume": 5396.82, "quote_volume": 17727.66638, "trades": 218, "taker_buy_volume": 1641.17, "taker_buy_quote": 5394.77068}, {"ts": 1771975380000, "open": 3.285, "high": 3.285, "low": 3.28, "close": 3.283, "volume": 248.13, "quote_volume": 814.14602, "trades": 12, "taker_buy_volume": 9.11, "taker_buy_quote": 29.91421}, {"ts": 1771975440000, "open": 3.285, "high": 3.295, "low": 3.283, "close": 3.291, "volume": 1207.97, "quote_volume": 3973.84283, "trades": 39, "taker_buy_volume": 1158.75, "taker_buy_quote": 3812.1683}, {"ts": 1771975500000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 3.05, "quote_volume": 10.03755, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.03755}, {"ts": 1771975560000, "open": 3.288, "high": 3.295, "low": 3.287, "close": 3.291, "volume": 57.25, "quote_volume": 188.45474, "trades": 12, "taker_buy_volume": 42.03, "taker_buy_quote": 138.37795}, {"ts": 1771975620000, "open": 3.29, "high": 3.29, "low": 3.277, "close": 3.281, "volume": 894.69, "quote_volume": 2934.90638, "trades": 49, "taker_buy_volume": 94.68, "taker_buy_quote": 310.8542}, {"ts": 1771975680000, "open": 3.282, "high": 3.288, "low": 3.282, "close": 3.288, "volume": 79.54, "quote_volume": 261.31928, "trades": 11, "taker_buy_volume": 79.54, "taker_buy_quote": 261.31928}, {"ts": 1771975740000, "open": 3.285, "high": 3.287, "low": 3.283, "close": 3.284, "volume": 483.64, "quote_volume": 1588.46275, "trades": 18, "taker_buy_volume": 232.67, "taker_buy_quote": 764.27487}, {"ts": 1771975800000, "open": 3.284, "high": 3.289, "low": 3.275, "close": 3.276, "volume": 757.72, "quote_volume": 2487.71457, "trades": 48, "taker_buy_volume": 380.0, "taker_buy_quote": 1248.04985}, {"ts": 1771975860000, "open": 3.276, "high": 3.276, "low": 3.271, "close": 3.276, "volume": 2066.26, "quote_volume": 6761.30026, "trades": 30, "taker_buy_volume": 1990.87, "taker_buy_quote": 6514.529}, {"ts": 1771975920000, "open": 3.277, "high": 3.284, "low": 3.276, "close": 3.279, "volume": 86.83, "quote_volume": 284.80503, "trades": 20, "taker_buy_volume": 32.46, "taker_buy_quote": 106.48839}, {"ts": 1771975980000, "open": 3.286, "high": 3.287, "low": 3.284, "close": 3.284, "volume": 434.37, "quote_volume": 1427.75284, "trades": 8, "taker_buy_volume": 6.1, "taker_buy_quote": 20.04765}, {"ts": 1771976040000, "open": 3.285, "high": 3.296, "low": 3.282, "close": 3.294, "volume": 367.88, "quote_volume": 1210.97109, "trades": 25, "taker_buy_volume": 106.53, "taker_buy_quote": 350.78908}, {"ts": 1771976100000, "open": 3.297, "high": 3.313, "low": 3.296, "close": 3.304, "volume": 1756.97, "quote_volume": 5810.90389, "trades": 65, "taker_buy_volume": 1103.75, "taker_buy_quote": 3650.64467}, {"ts": 1771976160000, "open": 3.307, "high": 3.307, "low": 3.3, "close": 3.306, "volume": 448.28, "quote_volume": 1480.49798, "trades": 24, "taker_buy_volume": 25.37, "taker_buy_quote": 83.81356}, {"ts": 1771976220000, "open": 3.302, "high": 3.304, "low": 3.294, "close": 3.299, "volume": 720.51, "quote_volume": 2378.28234, "trades": 39, "taker_buy_volume": 136.86, "taker_buy_quote": 451.94197}, {"ts": 1771976280000, "open": 3.297, "high": 3.303, "low": 3.297, "close": 3.303, "volume": 326.62, "quote_volume": 1077.82918, "trades": 14, "taker_buy_volume": 326.62, "taker_buy_quote": 1077.82918}, {"ts": 1771976340000, "open": 3.303, "high": 3.311, "low": 3.303, "close": 3.304, "volume": 445.72, "quote_volume": 1473.65044, "trades": 23, "taker_buy_volume": 307.17, "taker_buy_quote": 1015.39548}, {"ts": 1771976400000, "open": 3.303, "high": 3.305, "low": 3.298, "close": 3.303, "volume": 424.35, "quote_volume": 1401.30011, "trades": 40, "taker_buy_volume": 403.07, "taker_buy_quote": 1331.06395}, {"ts": 1771976460000, "open": 3.303, "high": 3.315, "low": 3.301, "close": 3.315, "volume": 933.39, "quote_volume": 3085.821, "trades": 47, "taker_buy_volume": 604.48, "taker_buy_quote": 1999.78167}, {"ts": 1771976520000, "open": 3.315, "high": 3.321, "low": 3.315, "close": 3.316, "volume": 809.76, "quote_volume": 2686.53275, "trades": 42, "taker_buy_volume": 394.49, "taker_buy_quote": 1308.73381}, {"ts": 1771976580000, "open": 3.315, "high": 3.319, "low": 3.311, "close": 3.317, "volume": 2177.12, "quote_volume": 7216.09803, "trades": 73, "taker_buy_volume": 1370.45, "taker_buy_quote": 4543.13093}, {"ts": 1771976640000, "open": 3.317, "high": 3.324, "low": 3.317, "close": 3.318, "volume": 574.75, "quote_volume": 1908.11852, "trades": 30, "taker_buy_volume": 550.55, "taker_buy_quote": 1827.79268}, {"ts": 1771976700000, "open": 3.322, "high": 3.326, "low": 3.317, "close": 3.317, "volume": 262.28, "quote_volume": 871.52299, "trades": 20, "taker_buy_volume": 12.66, "taker_buy_quote": 42.07698}, {"ts": 1771976760000, "open": 3.322, "high": 3.332, "low": 3.321, "close": 3.321, "volume": 753.55, "quote_volume": 2506.68371, "trades": 49, "taker_buy_volume": 324.71, "taker_buy_quote": 1080.46156}, {"ts": 1771976820000, "open": 3.321, "high": 3.321, "low": 3.317, "close": 3.317, "volume": 382.48, "quote_volume": 1269.54207, "trades": 25, "taker_buy_volume": 144.66, "taker_buy_quote": 480.04879}, {"ts": 1771976880000, "open": 3.317, "high": 3.318, "low": 3.31, "close": 3.314, "volume": 123.96, "quote_volume": 410.64937, "trades": 22, "taker_buy_volume": 102.77, "taker_buy_quote": 340.44695}, {"ts": 1771976940000, "open": 3.31, "high": 3.312, "low": 3.305, "close": 3.312, "volume": 253.09, "quote_volume": 836.74193, "trades": 18, "taker_buy_volume": 85.71, "taker_buy_quote": 283.35639}, {"ts": 1771977000000, "open": 3.31, "high": 3.31, "low": 3.299, "close": 3.299, "volume": 1163.72, "quote_volume": 3846.12361, "trades": 26, "taker_buy_volume": 518.61, "taker_buy_quote": 1713.95041}, {"ts": 1771977060000, "open": 3.298, "high": 3.301, "low": 3.296, "close": 3.301, "volume": 90.94, "quote_volume": 299.84231, "trades": 8, "taker_buy_volume": 28.61, "taker_buy_quote": 94.39351}, {"ts": 1771977120000, "open": 3.298, "high": 3.3, "low": 3.295, "close": 3.3, "volume": 362.32, "quote_volume": 1194.52066, "trades": 22, "taker_buy_volume": 350.16, "taker_buy_quote": 1154.43522}, {"ts": 1771977180000, "open": 3.296, "high": 3.297, "low": 3.272, "close": 3.278, "volume": 3154.84, "quote_volume": 10349.10374, "trades": 150, "taker_buy_volume": 1024.38, "taker_buy_quote": 3361.09292}, {"ts": 1771977240000, "open": 3.277, "high": 3.283, "low": 3.275, "close": 3.283, "volume": 543.86, "quote_volume": 1781.54999, "trades": 27, "taker_buy_volume": 340.31, "taker_buy_quote": 1114.88085}, {"ts": 1771977300000, "open": 3.284, "high": 3.288, "low": 3.284, "close": 3.284, "volume": 43.43, "quote_volume": 142.66672, "trades": 11, "taker_buy_volume": 30.68, "taker_buy_quote": 100.78352}, {"ts": 1771977360000, "open": 3.283, "high": 3.283, "low": 3.278, "close": 3.278, "volume": 114.97, "quote_volume": 377.01099, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 3.277, "high": 3.278, "low": 3.272, "close": 3.278, "volume": 195.27, "quote_volume": 639.6723, "trades": 19, "taker_buy_volume": 26.13, "taker_buy_quote": 85.5972}, {"ts": 1771977480000, "open": 3.275, "high": 3.279, "low": 3.274, "close": 3.275, "volume": 232.95, "quote_volume": 762.96576, "trades": 11, "taker_buy_volume": 69.09, "taker_buy_quote": 226.33038}, {"ts": 1771977540000, "open": 3.273, "high": 3.275, "low": 3.267, "close": 3.268, "volume": 381.14, "quote_volume": 1246.55959, "trades": 28, "taker_buy_volume": 272.77, "taker_buy_quote": 892.18209}, {"ts": 1771977600000, "open": 3.27, "high": 3.27, "low": 3.258, "close": 3.268, "volume": 1672.95, "quote_volume": 5457.51455, "trades": 56, "taker_buy_volume": 614.86, "taker_buy_quote": 2007.88762}, {"ts": 1771977660000, "open": 3.269, "high": 3.269, "low": 3.265, "close": 3.268, "volume": 159.32, "quote_volume": 520.36652, "trades": 11, "taker_buy_volume": 16.77, "taker_buy_quote": 54.80436}, {"ts": 1771977720000, "open": 3.266, "high": 3.273, "low": 3.264, "close": 3.268, "volume": 543.84, "quote_volume": 1776.83134, "trades": 33, "taker_buy_volume": 225.67, "taker_buy_quote": 737.68177}, {"ts": 1771977780000, "open": 3.265, "high": 3.273, "low": 3.265, "close": 3.273, "volume": 40.76, "quote_volume": 133.18263, "trades": 7, "taker_buy_volume": 18.41, "taker_buy_quote": 60.20988}, {"ts": 1771977840000, "open": 3.274, "high": 3.285, "low": 3.274, "close": 3.283, "volume": 221.02, "quote_volume": 724.67524, "trades": 26, "taker_buy_volume": 168.94, "taker_buy_quote": 553.8226}, {"ts": 1771977900000, "open": 3.283, "high": 3.296, "low": 3.279, "close": 3.296, "volume": 503.98, "quote_volume": 1655.74251, "trades": 32, "taker_buy_volume": 349.1, "taker_buy_quote": 1147.53761}, {"ts": 1771977960000, "open": 3.293, "high": 3.293, "low": 3.273, "close": 3.276, "volume": 578.86, "quote_volume": 1899.16178, "trades": 34, "taker_buy_volume": 9.18, "taker_buy_quote": 30.0645}, {"ts": 1771978020000, "open": 3.277, "high": 3.277, "low": 3.273, "close": 3.273, "volume": 9.18, "quote_volume": 30.06144, "trades": 3, "taker_buy_volume": 3.06, "taker_buy_quote": 10.02762}, {"ts": 1771978080000, "open": 3.274, "high": 3.28, "low": 3.274, "close": 3.28, "volume": 178.5, "quote_volume": 585.11476, "trades": 12, "taker_buy_volume": 178.5, "taker_buy_quote": 585.11476}, {"ts": 1771978140000, "open": 3.278, "high": 3.282, "low": 3.271, "close": 3.271, "volume": 647.38, "quote_volume": 2123.11252, "trades": 20, "taker_buy_volume": 125.95, "taker_buy_quote": 413.12515}, {"ts": 1771978200000, "open": 3.277, "high": 3.286, "low": 3.277, "close": 3.286, "volume": 31.91, "quote_volume": 104.71892, "trades": 13, "taker_buy_volume": 31.91, "taker_buy_quote": 104.71892}, {"ts": 1771978260000, "open": 3.285, "high": 3.314, "low": 3.285, "close": 3.31, "volume": 3454.91, "quote_volume": 11419.1702, "trades": 133, "taker_buy_volume": 2798.32, "taker_buy_quote": 9247.60732}, {"ts": 1771978320000, "open": 3.308, "high": 3.312, "low": 3.302, "close": 3.312, "volume": 641.85, "quote_volume": 2123.37275, "trades": 39, "taker_buy_volume": 455.73, "taker_buy_quote": 1508.13765}, {"ts": 1771978380000, "open": 3.311, "high": 3.317, "low": 3.307, "close": 3.31, "volume": 1340.2, "quote_volume": 4437.82807, "trades": 52, "taker_buy_volume": 684.2, "taker_buy_quote": 2266.69576}, {"ts": 1771978440000, "open": 3.31, "high": 3.311, "low": 3.304, "close": 3.305, "volume": 363.04, "quote_volume": 1200.74037, "trades": 32, "taker_buy_volume": 201.52, "taker_buy_quote": 666.67159}, {"ts": 1771978500000, "open": 3.307, "high": 3.319, "low": 3.307, "close": 3.319, "volume": 269.99, "quote_volume": 894.96493, "trades": 29, "taker_buy_volume": 170.17, "taker_buy_quote": 564.28816}, {"ts": 1771978560000, "open": 3.316, "high": 3.332, "low": 3.316, "close": 3.329, "volume": 1115.8, "quote_volume": 3712.79727, "trades": 52, "taker_buy_volume": 561.53, "taker_buy_quote": 1868.78881}, {"ts": 1771978620000, "open": 3.33, "high": 3.331, "low": 3.327, "close": 3.329, "volume": 428.62, "quote_volume": 1426.87466, "trades": 22, "taker_buy_volume": 339.7, "taker_buy_quote": 1130.96181}, {"ts": 1771978680000, "open": 3.329, "high": 3.359, "low": 3.329, "close": 3.347, "volume": 4057.02, "quote_volume": 13565.9109, "trades": 178, "taker_buy_volume": 3442.76, "taker_buy_quote": 11511.46513}, {"ts": 1771978740000, "open": 3.344, "high": 3.349, "low": 3.322, "close": 3.322, "volume": 3489.99, "quote_volume": 11650.3028, "trades": 75, "taker_buy_volume": 298.25, "taker_buy_quote": 996.01174}, {"ts": 1771978800000, "open": 3.322, "high": 3.344, "low": 3.32, "close": 3.338, "volume": 1991.76, "quote_volume": 6641.70882, "trades": 74, "taker_buy_volume": 1772.58, "taker_buy_quote": 5910.93953}, {"ts": 1771978860000, "open": 3.338, "high": 3.338, "low": 3.32, "close": 3.329, "volume": 753.77, "quote_volume": 2507.17517, "trades": 32, "taker_buy_volume": 652.65, "taker_buy_quote": 2170.15303}, {"ts": 1771978920000, "open": 3.326, "high": 3.327, "low": 3.322, "close": 3.327, "volume": 540.09, "quote_volume": 1796.15099, "trades": 16, "taker_buy_volume": 112.91, "taker_buy_quote": 375.43478}, {"ts": 1771978980000, "open": 3.328, "high": 3.335, "low": 3.328, "close": 3.335, "volume": 112.51, "quote_volume": 374.52344, "trades": 11, "taker_buy_volume": 109.5, "taker_buy_quote": 364.50014}, {"ts": 1771979040000, "open": 3.335, "high": 3.341, "low": 3.334, "close": 3.341, "volume": 596.54, "quote_volume": 1990.33825, "trades": 32, "taker_buy_volume": 535.91, "taker_buy_quote": 1787.91571}, {"ts": 1771979100000, "open": 3.342, "high": 3.342, "low": 3.332, "close": 3.332, "volume": 307.83, "quote_volume": 1026.32513, "trades": 16, "taker_buy_volume": 73.03, "taker_buy_quote": 243.50602}, {"ts": 1771979160000, "open": 3.334, "high": 3.338, "low": 3.331, "close": 3.331, "volume": 304.3, "quote_volume": 1014.54454, "trades": 17, "taker_buy_volume": 239.94, "taker_buy_quote": 799.98996}, {"ts": 1771979220000, "open": 3.331, "high": 3.331, "low": 3.323, "close": 3.328, "volume": 47.03, "quote_volume": 156.41609, "trades": 12, "taker_buy_volume": 6.01, "taker_buy_quote": 19.99827}, {"ts": 1771979280000, "open": 3.325, "high": 3.325, "low": 3.301, "close": 3.309, "volume": 1323.86, "quote_volume": 4390.54528, "trades": 59, "taker_buy_volume": 10.59, "taker_buy_quote": 35.10585}, {"ts": 1771979340000, "open": 3.312, "high": 3.318, "low": 3.312, "close": 3.314, "volume": 339.41, "quote_volume": 1124.88399, "trades": 18, "taker_buy_volume": 281.69, "taker_buy_quote": 933.59991}, {"ts": 1771979400000, "open": 3.317, "high": 3.327, "low": 3.317, "close": 3.327, "volume": 304.78, "quote_volume": 1011.82794, "trades": 17, "taker_buy_volume": 239.74, "taker_buy_quote": 795.89514}, {"ts": 1771979460000, "open": 3.322, "high": 3.322, "low": 3.313, "close": 3.318, "volume": 110.57, "quote_volume": 366.67067, "trades": 14, "taker_buy_volume": 6.04, "taker_buy_quote": 20.0377}, {"ts": 1771979520000, "open": 3.319, "high": 3.325, "low": 3.319, "close": 3.325, "volume": 330.71, "quote_volume": 1099.23775, "trades": 9, "taker_buy_volume": 21.13, "taker_buy_quote": 70.19383}, {"ts": 1771979580000, "open": 3.326, "high": 3.329, "low": 3.318, "close": 3.325, "volume": 546.91, "quote_volume": 1817.43687, "trades": 42, "taker_buy_volume": 349.44, "taker_buy_quote": 1161.79736}, {"ts": 1771979640000, "open": 3.329, "high": 3.329, "low": 3.32, "close": 3.32, "volume": 153.59, "quote_volume": 510.3756, "trades": 20, "taker_buy_volume": 52.07, "taker_buy_quote": 173.15792}, {"ts": 1771979700000, "open": 3.321, "high": 3.322, "low": 3.319, "close": 3.322, "volume": 24.39, "quote_volume": 81.00546, "trades": 5, "taker_buy_volume": 15.33, "taker_buy_quote": 50.92626}, {"ts": 1771979760000, "open": 3.32, "high": 3.32, "low": 3.302, "close": 3.302, "volume": 906.87, "quote_volume": 3002.13807, "trades": 45, "taker_buy_volume": 108.8, "taker_buy_quote": 359.68794}, {"ts": 1771979820000, "open": 3.302, "high": 3.302, "low": 3.294, "close": 3.298, "volume": 329.17, "quote_volume": 1085.42171, "trades": 21, "taker_buy_volume": 268.09, "taker_buy_quote": 884.06815}, {"ts": 1771979880000, "open": 3.297, "high": 3.302, "low": 3.285, "close": 3.29, "volume": 2829.12, "quote_volume": 9318.41703, "trades": 125, "taker_buy_volume": 914.87, "taker_buy_quote": 3014.48561}, {"ts": 1771979940000, "open": 3.29, "high": 3.32, "low": 3.283, "close": 3.314, "volume": 7312.74, "quote_volume": 24108.26502, "trades": 317, "taker_buy_volume": 4415.9, "taker_buy_quote": 14568.56715}, {"ts": 1771980000000, "open": 3.318, "high": 3.326, "low": 3.314, "close": 3.314, "volume": 1657.98, "quote_volume": 5505.81895, "trades": 80, "taker_buy_volume": 511.02, "taker_buy_quote": 1697.30806}, {"ts": 1771980060000, "open": 3.319, "high": 3.327, "low": 3.319, "close": 3.322, "volume": 722.24, "quote_volume": 2399.57711, "trades": 19, "taker_buy_volume": 448.81, "taker_buy_quote": 1491.01954}, {"ts": 1771980120000, "open": 3.322, "high": 3.331, "low": 3.32, "close": 3.33, "volume": 393.46, "quote_volume": 1308.39953, "trades": 28, "taker_buy_volume": 283.84, "taker_buy_quote": 944.21351}, {"ts": 1771980180000, "open": 3.332, "high": 3.338, "low": 3.331, "close": 3.338, "volume": 292.39, "quote_volume": 974.65075, "trades": 25, "taker_buy_volume": 138.04, "taker_buy_quote": 460.14279}, {"ts": 1771980240000, "open": 3.337, "high": 3.337, "low": 3.32, "close": 3.32, "volume": 1092.55, "quote_volume": 3636.04745, "trades": 47, "taker_buy_volume": 70.78, "taker_buy_quote": 235.76046}, {"ts": 1771980300000, "open": 3.319, "high": 3.319, "low": 3.31, "close": 3.319, "volume": 65.87, "quote_volume": 218.36578, "trades": 18, "taker_buy_volume": 33.05, "taker_buy_quote": 109.59901}, {"ts": 1771980360000, "open": 3.32, "high": 3.326, "low": 3.318, "close": 3.326, "volume": 585.82, "quote_volume": 1945.50278, "trades": 30, "taker_buy_volume": 280.63, "taker_buy_quote": 932.6572}, {"ts": 1771980420000, "open": 3.325, "high": 3.333, "low": 3.323, "close": 3.333, "volume": 791.26, "quote_volume": 2632.86163, "trades": 28, "taker_buy_volume": 634.39, "taker_buy_quote": 2111.57356}, {"ts": 1771980480000, "open": 3.334, "high": 3.346, "low": 3.334, "close": 3.336, "volume": 509.86, "quote_volume": 1703.68139, "trades": 35, "taker_buy_volume": 374.54, "taker_buy_quote": 1251.80557}, {"ts": 1771980540000, "open": 3.335, "high": 3.335, "low": 3.33, "close": 3.333, "volume": 158.23, "quote_volume": 527.37022, "trades": 12, "taker_buy_volume": 4.47, "taker_buy_quote": 14.89851}, {"ts": 1771980600000, "open": 3.334, "high": 3.334, "low": 3.323, "close": 3.323, "volume": 685.4, "quote_volume": 2281.77928, "trades": 26, "taker_buy_volume": 4.5, "taker_buy_quote": 15.0}, {"ts": 1771980660000, "open": 3.326, "high": 3.326, "low": 3.32, "close": 3.32, "volume": 167.11, "quote_volume": 555.32381, "trades": 11, "taker_buy_volume": 13.7, "taker_buy_quote": 45.484}, {"ts": 1771980720000, "open": 3.319, "high": 3.32, "low": 3.315, "close": 3.32, "volume": 167.86, "quote_volume": 557.01326, "trades": 15, "taker_buy_volume": 155.41, "taker_buy_quote": 515.71131}, {"ts": 1771980780000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 59.9, "quote_volume": 198.7482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 69.13, "quote_volume": 229.43529, "trades": 5, "taker_buy_volume": 32.77, "taker_buy_quote": 108.82917}, {"ts": 1771980900000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 24.29, "quote_volume": 80.61851, "trades": 2, "taker_buy_volume": 11.29, "taker_buy_quote": 37.47151}, {"ts": 1771980960000, "open": 3.319, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 17.81, "quote_volume": 59.11139, "trades": 6, "taker_buy_volume": 9.06, "taker_buy_quote": 30.0792}, {"ts": 1771981020000, "open": 3.318, "high": 3.318, "low": 3.312, "close": 3.312, "volume": 59.01, "quote_volume": 195.50346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 3.313, "high": 3.319, "low": 3.309, "close": 3.317, "volume": 270.42, "quote_volume": 896.59878, "trades": 17, "taker_buy_volume": 214.39, "taker_buy_quote": 710.88612}, {"ts": 1771981200000, "open": 3.32, "high": 3.333, "low": 3.32, "close": 3.333, "volume": 492.34, "quote_volume": 1639.9801, "trades": 28, "taker_buy_volume": 479.33, "taker_buy_quote": 1596.67981}, {"ts": 1771981260000, "open": 3.334, "high": 3.336, "low": 3.325, "close": 3.329, "volume": 89.95, "quote_volume": 299.43343, "trades": 17, "taker_buy_volume": 50.97, "taker_buy_quote": 169.73732}, {"ts": 1771981320000, "open": 3.33, "high": 3.333, "low": 3.324, "close": 3.333, "volume": 408.05, "quote_volume": 1357.72561, "trades": 30, "taker_buy_volume": 240.78, "taker_buy_quote": 801.14312}, {"ts": 1771981380000, "open": 3.332, "high": 3.34, "low": 3.33, "close": 3.336, "volume": 78.72, "quote_volume": 262.707, "trades": 17, "taker_buy_volume": 42.04, "taker_buy_quote": 140.30843}, {"ts": 1771981440000, "open": 3.335, "high": 3.335, "low": 3.327, "close": 3.327, "volume": 36.29, "quote_volume": 120.89738, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 3.326, "high": 3.333, "low": 3.326, "close": 3.333, "volume": 27.06, "quote_volume": 90.11281, "trades": 7, "taker_buy_volume": 24.05, "taker_buy_quote": 80.10155}, {"ts": 1771981560000, "open": 3.334, "high": 3.342, "low": 3.334, "close": 3.342, "volume": 27.02, "quote_volume": 90.19269, "trades": 9, "taker_buy_volume": 27.02, "taker_buy_quote": 90.19269}, {"ts": 1771981620000, "open": 3.343, "high": 3.369, "low": 3.343, "close": 3.363, "volume": 1934.08, "quote_volume": 6498.67616, "trades": 109, "taker_buy_volume": 825.96, "taker_buy_quote": 2774.64845}, {"ts": 1771981680000, "open": 3.363, "high": 3.365, "low": 3.347, "close": 3.347, "volume": 666.53, "quote_volume": 2235.9702, "trades": 101, "taker_buy_volume": 88.7, "taker_buy_quote": 297.80602}, {"ts": 1771981740000, "open": 3.348, "high": 3.349, "low": 3.345, "close": 3.345, "volume": 343.16, "quote_volume": 1148.40249, "trades": 20, "taker_buy_volume": 141.17, "taker_buy_quote": 472.53458}, {"ts": 1771981800000, "open": 3.344, "high": 3.364, "low": 3.341, "close": 3.364, "volume": 1212.4, "quote_volume": 4068.43846, "trades": 88, "taker_buy_volume": 908.53, "taker_buy_quote": 3049.30404}, {"ts": 1771981860000, "open": 3.362, "high": 3.367, "low": 3.345, "close": 3.356, "volume": 2192.01, "quote_volume": 7350.2083, "trades": 162, "taker_buy_volume": 290.64, "taker_buy_quote": 975.9343}, {"ts": 1771981920000, "open": 3.357, "high": 3.372, "low": 3.353, "close": 3.368, "volume": 353.89, "quote_volume": 1189.95731, "trades": 43, "taker_buy_volume": 271.66, "taker_buy_quote": 913.23854}, {"ts": 1771981980000, "open": 3.367, "high": 3.374, "low": 3.359, "close": 3.365, "volume": 626.7, "quote_volume": 2109.94014, "trades": 64, "taker_buy_volume": 232.93, "taker_buy_quote": 784.29849}, {"ts": 1771982040000, "open": 3.364, "high": 3.387, "low": 3.364, "close": 3.387, "volume": 873.65, "quote_volume": 2949.86508, "trades": 88, "taker_buy_volume": 785.04, "taker_buy_quote": 2650.34444}, {"ts": 1771982100000, "open": 3.389, "high": 3.41, "low": 3.389, "close": 3.402, "volume": 1536.33, "quote_volume": 5214.72244, "trades": 91, "taker_buy_volume": 681.34, "taker_buy_quote": 2314.5943}, {"ts": 1771982160000, "open": 3.401, "high": 3.41, "low": 3.395, "close": 3.401, "volume": 3567.33, "quote_volume": 12155.72722, "trades": 122, "taker_buy_volume": 1441.93, "taker_buy_quote": 4912.75282}, {"ts": 1771982220000, "open": 3.402, "high": 3.423, "low": 3.397, "close": 3.41, "volume": 906.03, "quote_volume": 3093.54367, "trades": 76, "taker_buy_volume": 445.87, "taker_buy_quote": 1523.42793}, {"ts": 1771982280000, "open": 3.413, "high": 3.419, "low": 3.411, "close": 3.415, "volume": 204.84, "quote_volume": 699.4282, "trades": 33, "taker_buy_volume": 190.14, "taker_buy_quote": 649.2571}, {"ts": 1771982340000, "open": 3.413, "high": 3.433, "low": 3.41, "close": 3.43, "volume": 943.13, "quote_volume": 3231.76406, "trades": 56, "taker_buy_volume": 781.09, "taker_buy_quote": 2676.24522}, {"ts": 1771982400000, "open": 3.431, "high": 3.447, "low": 3.426, "close": 3.427, "volume": 1675.23, "quote_volume": 5758.29993, "trades": 140, "taker_buy_volume": 982.2, "taker_buy_quote": 3378.05817}, {"ts": 1771982460000, "open": 3.43, "high": 3.454, "low": 3.426, "close": 3.434, "volume": 1721.94, "quote_volume": 5928.86875, "trades": 98, "taker_buy_volume": 1507.45, "taker_buy_quote": 5191.60239}, {"ts": 1771982520000, "open": 3.435, "high": 3.446, "low": 3.433, "close": 3.436, "volume": 1266.89, "quote_volume": 4355.51802, "trades": 75, "taker_buy_volume": 1002.76, "taker_buy_quote": 3447.80533}, {"ts": 1771982580000, "open": 3.437, "high": 3.441, "low": 3.432, "close": 3.439, "volume": 462.91, "quote_volume": 1590.84187, "trades": 38, "taker_buy_volume": 439.33, "taker_buy_quote": 1509.85298}, {"ts": 1771982640000, "open": 3.439, "high": 3.441, "low": 3.425, "close": 3.425, "volume": 2425.24, "quote_volume": 8317.62766, "trades": 55, "taker_buy_volume": 152.47, "taker_buy_quote": 523.08728}, {"ts": 1771982700000, "open": 3.427, "high": 3.432, "low": 3.418, "close": 3.432, "volume": 780.25, "quote_volume": 2671.3935, "trades": 47, "taker_buy_volume": 620.9, "taker_buy_quote": 2126.3869}, {"ts": 1771982760000, "open": 3.433, "high": 3.44, "low": 3.432, "close": 3.437, "volume": 370.33, "quote_volume": 1271.94175, "trades": 29, "taker_buy_volume": 307.18, "taker_buy_quote": 1055.19627}, {"ts": 1771982820000, "open": 3.437, "high": 3.438, "low": 3.432, "close": 3.438, "volume": 23.36, "quote_volume": 80.24452, "trades": 9, "taker_buy_volume": 11.68, "taker_buy_quote": 40.14124}, {"ts": 1771982880000, "open": 3.438, "high": 3.438, "low": 3.421, "close": 3.423, "volume": 270.27, "quote_volume": 925.81599, "trades": 30, "taker_buy_volume": 174.55, "taker_buy_quote": 597.69439}, {"ts": 1771982940000, "open": 3.425, "high": 3.425, "low": 3.415, "close": 3.419, "volume": 662.77, "quote_volume": 2265.74623, "trades": 34, "taker_buy_volume": 423.21, "taker_buy_quote": 1447.16752}, {"ts": 1771983000000, "open": 3.421, "high": 3.435, "low": 3.421, "close": 3.43, "volume": 573.12, "quote_volume": 1965.89768, "trades": 76, "taker_buy_volume": 527.58, "taker_buy_quote": 1809.77241}, {"ts": 1771983060000, "open": 3.431, "high": 3.44, "low": 3.424, "close": 3.424, "volume": 652.46, "quote_volume": 2243.67331, "trades": 33, "taker_buy_volume": 597.99, "taker_buy_quote": 2056.77096}, {"ts": 1771983120000, "open": 3.423, "high": 3.423, "low": 3.411, "close": 3.42, "volume": 214.41, "quote_volume": 732.2446, "trades": 28, "taker_buy_volume": 35.33, "taker_buy_quote": 120.80762}, {"ts": 1771983180000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 108.53, "quote_volume": 370.74434, "trades": 5, "taker_buy_volume": 96.81, "taker_buy_quote": 330.70296}, {"ts": 1771983240000, "open": 3.414, "high": 3.418, "low": 3.411, "close": 3.414, "volume": 1801.31, "quote_volume": 6147.44877, "trades": 50, "taker_buy_volume": 601.45, "taker_buy_quote": 2053.17389}, {"ts": 1771983300000, "open": 3.415, "high": 3.417, "low": 3.408, "close": 3.417, "volume": 335.52, "quote_volume": 1144.61224, "trades": 28, "taker_buy_volume": 37.63, "taker_buy_quote": 128.46932}, {"ts": 1771983360000, "open": 3.415, "high": 3.429, "low": 3.415, "close": 3.424, "volume": 179.98, "quote_volume": 616.07826, "trades": 37, "taker_buy_volume": 145.97, "taker_buy_quote": 499.67444}, {"ts": 1771983420000, "open": 3.424, "high": 3.426, "low": 3.419, "close": 3.426, "volume": 140.86, "quote_volume": 482.13201, "trades": 20, "taker_buy_volume": 97.93, "taker_buy_quote": 335.31364}, {"ts": 1771983480000, "open": 3.427, "high": 3.433, "low": 3.424, "close": 3.433, "volume": 118.87, "quote_volume": 407.55669, "trades": 19, "taker_buy_volume": 101.31, "taker_buy_quote": 347.41574}, {"ts": 1771983540000, "open": 3.432, "high": 3.456, "low": 3.431, "close": 3.456, "volume": 447.06, "quote_volume": 1540.27133, "trades": 66, "taker_buy_volume": 359.95, "taker_buy_quote": 1240.10797}, {"ts": 1771983600000, "open": 3.455, "high": 3.46, "low": 3.454, "close": 3.459, "volume": 97.74, "quote_volume": 337.84776, "trades": 17, "taker_buy_volume": 72.72, "taker_buy_quote": 251.39443}, {"ts": 1771983660000, "open": 3.46, "high": 3.468, "low": 3.452, "close": 3.46, "volume": 758.0, "quote_volume": 2622.67611, "trades": 58, "taker_buy_volume": 238.37, "taker_buy_quote": 825.88187}, {"ts": 1771983720000, "open": 3.461, "high": 3.463, "low": 3.456, "close": 3.456, "volume": 46.54, "quote_volume": 160.98359, "trades": 13, "taker_buy_volume": 10.36, "taker_buy_quote": 35.86632}, {"ts": 1771983780000, "open": 3.455, "high": 3.456, "low": 3.453, "close": 3.456, "volume": 143.33, "quote_volume": 494.99669, "trades": 12, "taker_buy_volume": 128.42, "taker_buy_quote": 443.50376}, {"ts": 1771983840000, "open": 3.456, "high": 3.462, "low": 3.456, "close": 3.46, "volume": 541.02, "quote_volume": 1870.88197, "trades": 37, "taker_buy_volume": 167.59, "taker_buy_quote": 579.64467}, {"ts": 1771983900000, "open": 3.461, "high": 3.471, "low": 3.459, "close": 3.462, "volume": 1339.63, "quote_volume": 4646.1441, "trades": 64, "taker_buy_volume": 851.45, "taker_buy_quote": 2952.48138}, {"ts": 1771983960000, "open": 3.461, "high": 3.461, "low": 3.433, "close": 3.433, "volume": 220.49, "quote_volume": 758.83029, "trades": 42, "taker_buy_volume": 136.34, "taker_buy_quote": 468.81857}, {"ts": 1771984020000, "open": 3.433, "high": 3.442, "low": 3.429, "close": 3.438, "volume": 1937.06, "quote_volume": 6656.02193, "trades": 116, "taker_buy_volume": 1032.42, "taker_buy_quote": 3548.24792}, {"ts": 1771984080000, "open": 3.436, "high": 3.45, "low": 3.429, "close": 3.432, "volume": 6820.64, "quote_volume": 23466.81096, "trades": 673, "taker_buy_volume": 1952.91, "taker_buy_quote": 6723.00149}, {"ts": 1771984140000, "open": 3.438, "high": 3.442, "low": 3.437, "close": 3.439, "volume": 137.4, "quote_volume": 472.48888, "trades": 20, "taker_buy_volume": 131.56, "taker_buy_quote": 452.41388}, {"ts": 1771984200000, "open": 3.436, "high": 3.436, "low": 3.415, "close": 3.415, "volume": 493.11, "quote_volume": 1688.62061, "trades": 68, "taker_buy_volume": 21.6, "taker_buy_quote": 74.08392}, {"ts": 1771984260000, "open": 3.419, "high": 3.427, "low": 3.416, "close": 3.416, "volume": 450.37, "quote_volume": 1541.66605, "trades": 25, "taker_buy_volume": 404.53, "taker_buy_quote": 1384.93433}, {"ts": 1771984320000, "open": 3.416, "high": 3.419, "low": 3.407, "close": 3.407, "volume": 565.23, "quote_volume": 1929.14347, "trades": 73, "taker_buy_volume": 369.05, "taker_buy_quote": 1260.08126}, {"ts": 1771984380000, "open": 3.408, "high": 3.415, "low": 3.408, "close": 3.415, "volume": 27.32, "quote_volume": 93.18751, "trades": 9, "taker_buy_volume": 20.35, "taker_buy_quote": 69.43375}, {"ts": 1771984440000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984500000, "open": 3.412, "high": 3.43, "low": 3.411, "close": 3.421, "volume": 447.2, "quote_volume": 1530.51756, "trades": 111, "taker_buy_volume": 316.12, "taker_buy_quote": 1082.125}, {"ts": 1771984560000, "open": 3.42, "high": 3.42, "low": 3.408, "close": 3.408, "volume": 84.16, "quote_volume": 287.37101, "trades": 25, "taker_buy_volume": 12.82, "taker_buy_quote": 43.75466}, {"ts": 1771984620000, "open": 3.409, "high": 3.415, "low": 3.409, "close": 3.415, "volume": 129.48, "quote_volume": 441.75186, "trades": 9, "taker_buy_volume": 80.68, "taker_buy_quote": 275.09986}, {"ts": 1771984680000, "open": 3.415, "high": 3.419, "low": 3.412, "close": 3.412, "volume": 197.89, "quote_volume": 675.61397, "trades": 16, "taker_buy_volume": 185.39, "taker_buy_quote": 632.94779}, {"ts": 1771984740000, "open": 3.412, "high": 3.412, "low": 3.407, "close": 3.407, "volume": 35.68, "quote_volume": 121.64058, "trades": 15, "taker_buy_volume": 3.56, "taker_buy_quote": 12.14672}, {"ts": 1771984800000, "open": 3.412, "high": 3.426, "low": 3.412, "close": 3.419, "volume": 119.98, "quote_volume": 410.53631, "trades": 23, "taker_buy_volume": 117.05, "taker_buy_quote": 400.51864}, {"ts": 1771984860000, "open": 3.418, "high": 3.421, "low": 3.39, "close": 3.397, "volume": 1473.99, "quote_volume": 5020.43382, "trades": 93, "taker_buy_volume": 296.05, "taker_buy_quote": 1010.02695}, {"ts": 1771984920000, "open": 3.398, "high": 3.398, "low": 3.384, "close": 3.384, "volume": 2778.54, "quote_volume": 9408.17332, "trades": 39, "taker_buy_volume": 2238.47, "taker_buy_quote": 7579.07408}, {"ts": 1771984980000, "open": 3.39, "high": 3.399, "low": 3.39, "close": 3.394, "volume": 157.9, "quote_volume": 535.69363, "trades": 15, "taker_buy_volume": 156.15, "taker_buy_quote": 529.75413}, {"ts": 1771985040000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 15.86, "quote_volume": 53.82884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985100000, "open": 3.394, "high": 3.394, "low": 3.391, "close": 3.391, "volume": 27.28, "quote_volume": 92.52418, "trades": 5, "taker_buy_volume": 15.48, "taker_buy_quote": 52.49268}, {"ts": 1771985160000, "open": 3.39, "high": 3.4, "low": 3.39, "close": 3.4, "volume": 72.86, "quote_volume": 247.47556, "trades": 15, "taker_buy_volume": 64.0, "taker_buy_quote": 217.41066}, {"ts": 1771985220000, "open": 3.4, "high": 3.41, "low": 3.4, "close": 3.404, "volume": 102.57, "quote_volume": 349.18002, "trades": 22, "taker_buy_volume": 58.55, "taker_buy_quote": 199.37163}, {"ts": 1771985280000, "open": 3.403, "high": 3.404, "low": 3.4, "close": 3.404, "volume": 132.45, "quote_volume": 450.74305, "trades": 18, "taker_buy_volume": 117.7, "taker_buy_quote": 400.57535}, {"ts": 1771985340000, "open": 3.401, "high": 3.401, "low": 3.379, "close": 3.387, "volume": 507.11, "quote_volume": 1717.68164, "trades": 43, "taker_buy_volume": 3.24, "taker_buy_quote": 10.97093}, {"ts": 1771985400000, "open": 3.387, "high": 3.4, "low": 3.387, "close": 3.4, "volume": 93.23, "quote_volume": 316.10468, "trades": 21, "taker_buy_volume": 50.47, "taker_buy_quote": 171.27656}, {"ts": 1771985460000, "open": 3.401, "high": 3.417, "low": 3.401, "close": 3.41, "volume": 271.98, "quote_volume": 927.11738, "trades": 28, "taker_buy_volume": 215.86, "taker_buy_quote": 735.73185}, {"ts": 1771985520000, "open": 3.409, "high": 3.417, "low": 3.403, "close": 3.413, "volume": 363.0, "quote_volume": 1238.52128, "trades": 30, "taker_buy_volume": 299.8, "taker_buy_quote": 1023.01806}, {"ts": 1771985580000, "open": 3.413, "high": 3.413, "low": 3.407, "close": 3.407, "volume": 636.39, "quote_volume": 2170.28072, "trades": 29, "taker_buy_volume": 439.26, "taker_buy_quote": 1498.42818}, {"ts": 1771985640000, "open": 3.408, "high": 3.41, "low": 3.406, "close": 3.406, "volume": 116.82, "quote_volume": 398.1255, "trades": 7, "taker_buy_volume": 113.88, "taker_buy_quote": 388.11186}, {"ts": 1771985700000, "open": 3.405, "high": 3.405, "low": 3.398, "close": 3.399, "volume": 216.53, "quote_volume": 736.22182, "trades": 13, "taker_buy_volume": 18.42, "taker_buy_quote": 62.5941}, {"ts": 1771985760000, "open": 3.4, "high": 3.403, "low": 3.4, "close": 3.403, "volume": 10.33, "quote_volume": 35.13535, "trades": 6, "taker_buy_volume": 10.33, "taker_buy_quote": 35.13535}, {"ts": 1771985820000, "open": 3.401, "high": 3.404, "low": 3.398, "close": 3.398, "volume": 144.88, "quote_volume": 492.79747, "trades": 11, "taker_buy_volume": 112.38, "taker_buy_quote": 382.32407}, {"ts": 1771985880000, "open": 3.397, "high": 3.397, "low": 3.393, "close": 3.393, "volume": 178.12, "quote_volume": 604.49589, "trades": 13, "taker_buy_volume": 163.37, "taker_buy_quote": 554.41964}, {"ts": 1771985940000, "open": 3.393, "high": 3.393, "low": 3.389, "close": 3.389, "volume": 15.68, "quote_volume": 53.16968, "trades": 7, "taker_buy_volume": 2.36, "taker_buy_quote": 8.00748}, {"ts": 1771986000000, "open": 3.388, "high": 3.399, "low": 3.388, "close": 3.399, "volume": 894.84, "quote_volume": 3036.94592, "trades": 27, "taker_buy_volume": 888.48, "taker_buy_quote": 3015.36084}, {"ts": 1771986060000, "open": 3.4, "high": 3.414, "low": 3.4, "close": 3.414, "volume": 173.22, "quote_volume": 590.30033, "trades": 25, "taker_buy_volume": 127.67, "taker_buy_quote": 435.11148}, {"ts": 1771986120000, "open": 3.415, "high": 3.422, "low": 3.415, "close": 3.422, "volume": 278.52, "quote_volume": 952.45544, "trades": 16, "taker_buy_volume": 269.91, "taker_buy_quote": 923.03507}, {"ts": 1771986180000, "open": 3.423, "high": 3.425, "low": 3.405, "close": 3.409, "volume": 2483.9, "quote_volume": 8482.92048, "trades": 108, "taker_buy_volume": 576.84, "taker_buy_quote": 1971.44957}, {"ts": 1771986240000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.94, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.02834}, {"ts": 1771986300000, "open": 3.407, "high": 3.407, "low": 3.405, "close": 3.406, "volume": 11.76, "quote_volume": 40.05456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986360000, "open": 3.405, "high": 3.405, "low": 3.398, "close": 3.398, "volume": 270.3, "quote_volume": 918.77826, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.397, "volume": 111.48, "quote_volume": 378.45284, "trades": 11, "taker_buy_volume": 38.42, "taker_buy_quote": 130.40825}, {"ts": 1771986480000, "open": 3.397, "high": 3.402, "low": 3.397, "close": 3.398, "volume": 111.38, "quote_volume": 378.62329, "trades": 14, "taker_buy_volume": 52.31, "taker_buy_quote": 177.88609}, {"ts": 1771986540000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 3.4, "high": 3.403, "low": 3.399, "close": 3.403, "volume": 379.4, "quote_volume": 1290.09863, "trades": 12, "taker_buy_volume": 82.34, "taker_buy_quote": 280.09758}, {"ts": 1771986660000, "open": 3.398, "high": 3.398, "low": 3.39, "close": 3.391, "volume": 74.17, "quote_volume": 251.57361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 14.74, "quote_volume": 49.98334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 3.391, "high": 3.399, "low": 3.391, "close": 3.394, "volume": 1472.02, "quote_volume": 4993.90712, "trades": 38, "taker_buy_volume": 1377.54, "taker_buy_quote": 4673.15078}, {"ts": 1771986840000, "open": 3.394, "high": 3.394, "low": 3.385, "close": 3.388, "volume": 59.27, "quote_volume": 200.77938, "trades": 16, "taker_buy_volume": 11.81, "taker_buy_quote": 40.02098}, {"ts": 1771986900000, "open": 3.385, "high": 3.388, "low": 3.381, "close": 3.387, "volume": 245.52, "quote_volume": 831.13331, "trades": 26, "taker_buy_volume": 72.36, "taker_buy_quote": 245.00171}, {"ts": 1771986960000, "open": 3.388, "high": 3.394, "low": 3.388, "close": 3.388, "volume": 47.56, "quote_volume": 161.30801, "trades": 11, "taker_buy_volume": 45.48, "taker_buy_quote": 154.26097}, {"ts": 1771987020000, "open": 3.388, "high": 3.392, "low": 3.386, "close": 3.392, "volume": 44.84, "quote_volume": 151.93568, "trades": 12, "taker_buy_volume": 27.95, "taker_buy_quote": 94.72124}, {"ts": 1771987080000, "open": 3.39, "high": 3.393, "low": 3.39, "close": 3.393, "volume": 23.59, "quote_volume": 79.98786, "trades": 5, "taker_buy_volume": 23.59, "taker_buy_quote": 79.98786}, {"ts": 1771987140000, "open": 3.393, "high": 3.399, "low": 3.393, "close": 3.396, "volume": 252.19, "quote_volume": 856.74975, "trades": 14, "taker_buy_volume": 211.16, "taker_buy_quote": 717.38464}, {"ts": 1771987200000, "open": 3.396, "high": 3.399, "low": 3.396, "close": 3.399, "volume": 228.14, "quote_volume": 775.02582, "trades": 10, "taker_buy_volume": 158.4, "taker_buy_quote": 538.18878}, {"ts": 1771987260000, "open": 3.4, "high": 3.401, "low": 3.39, "close": 3.39, "volume": 186.97, "quote_volume": 634.76083, "trades": 18, "taker_buy_volume": 40.92, "taker_buy_quote": 138.81577}, {"ts": 1771987320000, "open": 3.394, "high": 3.397, "low": 3.39, "close": 3.391, "volume": 77.5, "quote_volume": 262.96493, "trades": 11, "taker_buy_volume": 65.66, "taker_buy_quote": 222.80957}, {"ts": 1771987380000, "open": 3.392, "high": 3.404, "low": 3.392, "close": 3.402, "volume": 215.67, "quote_volume": 733.74225, "trades": 20, "taker_buy_volume": 189.47, "taker_buy_quote": 644.6542}, {"ts": 1771987440000, "open": 3.405, "high": 3.41, "low": 3.405, "close": 3.406, "volume": 163.51, "quote_volume": 557.47021, "trades": 14, "taker_buy_volume": 58.39, "taker_buy_quote": 199.08777}, {"ts": 1771987500000, "open": 3.405, "high": 3.411, "low": 3.397, "close": 3.407, "volume": 947.41, "quote_volume": 3225.86179, "trades": 43, "taker_buy_volume": 553.59, "taker_buy_quote": 1885.9421}, {"ts": 1771987560000, "open": 3.403, "high": 3.427, "low": 3.402, "close": 3.424, "volume": 1771.59, "quote_volume": 6051.72483, "trades": 90, "taker_buy_volume": 1244.08, "taker_buy_quote": 4250.11261}, {"ts": 1771987620000, "open": 3.425, "high": 3.467, "low": 3.425, "close": 3.453, "volume": 5376.7, "quote_volume": 18579.23225, "trades": 324, "taker_buy_volume": 2749.96, "taker_buy_quote": 9496.10267}, {"ts": 1771987680000, "open": 3.458, "high": 3.459, "low": 3.447, "close": 3.455, "volume": 2590.09, "quote_volume": 8945.36173, "trades": 103, "taker_buy_volume": 768.01, "taker_buy_quote": 2654.3126}, {"ts": 1771987740000, "open": 3.459, "high": 3.466, "low": 3.45, "close": 3.45, "volume": 2017.88, "quote_volume": 6978.26514, "trades": 181, "taker_buy_volume": 888.44, "taker_buy_quote": 3072.95349}, {"ts": 1771987800000, "open": 3.449, "high": 3.449, "low": 3.425, "close": 3.426, "volume": 695.42, "quote_volume": 2387.19531, "trades": 58, "taker_buy_volume": 221.86, "taker_buy_quote": 761.2258}, {"ts": 1771987860000, "open": 3.43, "high": 3.436, "low": 3.429, "close": 3.433, "volume": 689.42, "quote_volume": 2367.51492, "trades": 30, "taker_buy_volume": 335.1, "taker_buy_quote": 1150.84386}, {"ts": 1771987920000, "open": 3.431, "high": 3.452, "low": 3.431, "close": 3.438, "volume": 2761.2, "quote_volume": 9504.49578, "trades": 103, "taker_buy_volume": 1164.68, "taker_buy_quote": 4009.64079}, {"ts": 1771987980000, "open": 3.438, "high": 3.44, "low": 3.433, "close": 3.436, "volume": 236.38, "quote_volume": 812.30587, "trades": 19, "taker_buy_volume": 134.45, "taker_buy_quote": 462.26465}, {"ts": 1771988040000, "open": 3.435, "high": 3.436, "low": 3.43, "close": 3.433, "volume": 49.37, "quote_volume": 169.48451, "trades": 13, "taker_buy_volume": 3.29, "taker_buy_quote": 11.30444}, {"ts": 1771988100000, "open": 3.432, "high": 3.432, "low": 3.424, "close": 3.424, "volume": 71.49, "quote_volume": 244.93985, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 3.425, "high": 3.43, "low": 3.422, "close": 3.43, "volume": 193.8, "quote_volume": 663.78032, "trades": 18, "taker_buy_volume": 83.77, "taker_buy_quote": 287.04347}, {"ts": 1771988220000, "open": 3.427, "high": 3.427, "low": 3.422, "close": 3.422, "volume": 14.8, "quote_volume": 50.6895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 3.422, "high": 3.423, "low": 3.421, "close": 3.423, "volume": 22.31, "quote_volume": 76.34662, "trades": 4, "taker_buy_volume": 18.41, "taker_buy_quote": 63.00195}, {"ts": 1771988340000, "open": 3.423, "high": 3.426, "low": 3.413, "close": 3.416, "volume": 69.36, "quote_volume": 237.08357, "trades": 25, "taker_buy_volume": 35.4, "taker_buy_quote": 121.01476}, {"ts": 1771988400000, "open": 3.416, "high": 3.424, "low": 3.416, "close": 3.418, "volume": 284.24, "quote_volume": 971.82804, "trades": 29, "taker_buy_volume": 183.95, "taker_buy_quote": 629.03389}, {"ts": 1771988460000, "open": 3.418, "high": 3.419, "low": 3.41, "close": 3.419, "volume": 114.01, "quote_volume": 389.43184, "trades": 31, "taker_buy_volume": 90.15, "taker_buy_quote": 307.97306}, {"ts": 1771988520000, "open": 3.417, "high": 3.422, "low": 3.412, "close": 3.419, "volume": 33.8, "quote_volume": 115.51634, "trades": 12, "taker_buy_volume": 24.52, "taker_buy_quote": 83.83537}, {"ts": 1771988580000, "open": 3.419, "high": 3.422, "low": 3.416, "close": 3.416, "volume": 69.42, "quote_volume": 237.4102, "trades": 20, "taker_buy_volume": 32.39, "taker_buy_quote": 110.77277}, {"ts": 1771988640000, "open": 3.416, "high": 3.416, "low": 3.408, "close": 3.416, "volume": 61.66, "quote_volume": 210.40783, "trades": 20, "taker_buy_volume": 17.99, "taker_buy_quote": 61.42115}, {"ts": 1771988700000, "open": 3.414, "high": 3.417, "low": 3.411, "close": 3.417, "volume": 25.8, "quote_volume": 88.06764, "trades": 8, "taker_buy_volume": 15.4, "taker_buy_quote": 52.59324}, {"ts": 1771988760000, "open": 3.417, "high": 3.422, "low": 3.416, "close": 3.422, "volume": 19.01, "quote_volume": 64.99197, "trades": 7, "taker_buy_volume": 19.01, "taker_buy_quote": 64.99197}, {"ts": 1771988820000, "open": 3.419, "high": 3.423, "low": 3.418, "close": 3.423, "volume": 11.09, "quote_volume": 37.93636, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 21.28777}, {"ts": 1771988880000, "open": 3.421, "high": 3.423, "low": 3.417, "close": 3.421, "volume": 259.71, "quote_volume": 888.36023, "trades": 25, "taker_buy_volume": 225.61, "taker_buy_quote": 771.78607}, {"ts": 1771988940000, "open": 3.42, "high": 3.423, "low": 3.416, "close": 3.422, "volume": 379.35, "quote_volume": 1297.47717, "trades": 30, "taker_buy_volume": 349.38, "taker_buy_quote": 1195.02702}, {"ts": 1771989000000, "open": 3.418, "high": 3.423, "low": 3.418, "close": 3.421, "volume": 309.53, "quote_volume": 1059.2625, "trades": 21, "taker_buy_volume": 303.68, "taker_buy_quote": 1039.24965}, {"ts": 1771989060000, "open": 3.42, "high": 3.424, "low": 3.419, "close": 3.421, "volume": 355.09, "quote_volume": 1215.08556, "trades": 34, "taker_buy_volume": 277.14, "taker_buy_quote": 948.50952}, {"ts": 1771989120000, "open": 3.421, "high": 3.429, "low": 3.421, "close": 3.429, "volume": 479.68, "quote_volume": 1643.34709, "trades": 47, "taker_buy_volume": 411.32, "taker_buy_quote": 1409.26385}, {"ts": 1771989180000, "open": 3.428, "high": 3.429, "low": 3.425, "close": 3.429, "volume": 718.66, "quote_volume": 2463.54891, "trades": 33, "taker_buy_volume": 374.04, "taker_buy_quote": 1281.99211}, {"ts": 1771989240000, "open": 3.43, "high": 3.432, "low": 3.427, "close": 3.431, "volume": 1106.87, "quote_volume": 3796.78409, "trades": 41, "taker_buy_volume": 943.28, "taker_buy_quote": 3235.8707}, {"ts": 1771989300000, "open": 3.427, "high": 3.428, "low": 3.422, "close": 3.428, "volume": 3795.25, "quote_volume": 13005.22634, "trades": 25, "taker_buy_volume": 205.59, "taker_buy_quote": 704.36948}, {"ts": 1771989360000, "open": 3.425, "high": 3.428, "low": 3.419, "close": 3.425, "volume": 319.59, "quote_volume": 1094.53952, "trades": 45, "taker_buy_volume": 219.3, "taker_buy_quote": 751.4323}, {"ts": 1771989420000, "open": 3.426, "high": 3.426, "low": 3.412, "close": 3.415, "volume": 308.68, "quote_volume": 1055.01348, "trades": 70, "taker_buy_volume": 18.12, "taker_buy_quote": 62.00294}, {"ts": 1771989480000, "open": 3.417, "high": 3.423, "low": 3.417, "close": 3.422, "volume": 350.5, "quote_volume": 1198.74189, "trades": 18, "taker_buy_volume": 341.81, "taker_buy_quote": 1169.00471}, {"ts": 1771989540000, "open": 3.422, "high": 3.422, "low": 3.419, "close": 3.419, "volume": 22.32, "quote_volume": 76.34113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989600000, "open": 3.419, "high": 3.422, "low": 3.417, "close": 3.418, "volume": 278.79, "quote_volume": 953.04944, "trades": 23, "taker_buy_volume": 67.45, "taker_buy_quote": 230.59411}, {"ts": 1771989660000, "open": 3.42, "high": 3.42, "low": 3.414, "close": 3.414, "volume": 67.3, "quote_volume": 229.89635, "trades": 8, "taker_buy_volume": 13.14, "taker_buy_quote": 44.9388}, {"ts": 1771989720000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.414, "volume": 11.72, "quote_volume": 40.00329, "trades": 4, "taker_buy_volume": 2.93, "taker_buy_quote": 10.00302}, {"ts": 1771989780000, "open": 3.415, "high": 3.416, "low": 3.409, "close": 3.416, "volume": 575.18, "quote_volume": 1962.13433, "trades": 18, "taker_buy_volume": 137.8, "taker_buy_quote": 470.23657}, {"ts": 1771989840000, "open": 3.416, "high": 3.424, "low": 3.416, "close": 3.42, "volume": 34.87, "quote_volume": 119.25734, "trades": 13, "taker_buy_volume": 24.9, "taker_buy_quote": 85.16388}, {"ts": 1771989900000, "open": 3.422, "high": 3.425, "low": 3.422, "close": 3.425, "volume": 11.72, "quote_volume": 40.12342, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 40.12342}, {"ts": 1771989960000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 8.01, "quote_volume": 27.41022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 3.424, "high": 3.426, "low": 3.424, "close": 3.426, "volume": 107.56, "quote_volume": 368.32924, "trades": 8, "taker_buy_volume": 107.56, "taker_buy_quote": 368.32924}, {"ts": 1771990080000, "open": 3.423, "high": 3.432, "low": 3.423, "close": 3.432, "volume": 469.54, "quote_volume": 1609.57419, "trades": 27, "taker_buy_volume": 447.06, "taker_buy_quote": 1532.53227}, {"ts": 1771990140000, "open": 3.431, "high": 3.433, "low": 3.431, "close": 3.433, "volume": 9.32, "quote_volume": 31.98276, "trades": 4, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02436}, {"ts": 1771990200000, "open": 3.434, "high": 3.443, "low": 3.434, "close": 3.443, "volume": 980.61, "quote_volume": 3370.48801, "trades": 28, "taker_buy_volume": 911.98, "taker_buy_quote": 3134.54446}, {"ts": 1771990260000, "open": 3.444, "high": 3.459, "low": 3.443, "close": 3.459, "volume": 1201.18, "quote_volume": 4148.24141, "trades": 33, "taker_buy_volume": 849.71, "taker_buy_quote": 2933.72843}, {"ts": 1771990320000, "open": 3.458, "high": 3.462, "low": 3.429, "close": 3.437, "volume": 2484.18, "quote_volume": 8562.61465, "trades": 133, "taker_buy_volume": 855.4, "taker_buy_quote": 2944.2244}, {"ts": 1771990380000, "open": 3.438, "high": 3.455, "low": 3.431, "close": 3.451, "volume": 1104.05, "quote_volume": 3797.09093, "trades": 120, "taker_buy_volume": 576.13, "taker_buy_quote": 1983.91438}, {"ts": 1771990440000, "open": 3.452, "high": 3.459, "low": 3.451, "close": 3.455, "volume": 1140.28, "quote_volume": 3941.55992, "trades": 30, "taker_buy_volume": 952.47, "taker_buy_quote": 3292.88947}, {"ts": 1771990500000, "open": 3.454, "high": 3.466, "low": 3.451, "close": 3.457, "volume": 403.53, "quote_volume": 1395.78134, "trades": 47, "taker_buy_volume": 192.17, "taker_buy_quote": 665.19391}, {"ts": 1771990560000, "open": 3.46, "high": 3.462, "low": 3.44, "close": 3.444, "volume": 523.78, "quote_volume": 1806.98363, "trades": 61, "taker_buy_volume": 199.11, "taker_buy_quote": 685.8159}, {"ts": 1771990620000, "open": 3.445, "high": 3.457, "low": 3.445, "close": 3.457, "volume": 604.11, "quote_volume": 2083.13713, "trades": 28, "taker_buy_volume": 588.64, "taker_buy_quote": 2029.76878}, {"ts": 1771990680000, "open": 3.458, "high": 3.461, "low": 3.456, "close": 3.456, "volume": 179.32, "quote_volume": 620.00655, "trades": 16, "taker_buy_volume": 32.81, "taker_buy_quote": 113.52345}, {"ts": 1771990740000, "open": 3.46, "high": 3.461, "low": 3.455, "close": 3.455, "volume": 15.93, "quote_volume": 55.06449, "trades": 6, "taker_buy_volume": 2.93, "taker_buy_quote": 10.13783}, {"ts": 1771990800000, "open": 3.459, "high": 3.459, "low": 3.445, "close": 3.446, "volume": 440.3, "quote_volume": 1519.81839, "trades": 52, "taker_buy_volume": 142.11, "taker_buy_quote": 490.69171}, {"ts": 1771990860000, "open": 3.444, "high": 3.446, "low": 3.44, "close": 3.446, "volume": 74.89, "quote_volume": 257.97076, "trades": 13, "taker_buy_volume": 52.3, "taker_buy_quote": 180.21707}, {"ts": 1771990920000, "open": 3.447, "high": 3.463, "low": 3.445, "close": 3.458, "volume": 2540.71, "quote_volume": 8777.61826, "trades": 140, "taker_buy_volume": 1332.37, "taker_buy_quote": 4606.87961}, {"ts": 1771990980000, "open": 3.454, "high": 3.454, "low": 3.449, "close": 3.45, "volume": 55.76, "quote_volume": 192.44148, "trades": 11, "taker_buy_volume": 4.34, "taker_buy_quote": 14.973}, {"ts": 1771991040000, "open": 3.451, "high": 3.46, "low": 3.446, "close": 3.46, "volume": 231.95, "quote_volume": 799.87585, "trades": 23, "taker_buy_volume": 55.08, "taker_buy_quote": 190.26164}, {"ts": 1771991100000, "open": 3.46, "high": 3.466, "low": 3.457, "close": 3.466, "volume": 132.49, "quote_volume": 458.57341, "trades": 18, "taker_buy_volume": 83.51, "taker_buy_quote": 289.13864}, {"ts": 1771991160000, "open": 3.467, "high": 3.477, "low": 3.467, "close": 3.469, "volume": 755.34, "quote_volume": 2622.33765, "trades": 68, "taker_buy_volume": 271.82, "taker_buy_quote": 943.48514}, {"ts": 1771991220000, "open": 3.468, "high": 3.491, "low": 3.467, "close": 3.467, "volume": 848.35, "quote_volume": 2953.42517, "trades": 91, "taker_buy_volume": 644.34, "taker_buy_quote": 2243.93558}, {"ts": 1771991280000, "open": 3.466, "high": 3.466, "low": 3.46, "close": 3.461, "volume": 55.31, "quote_volume": 191.52058, "trades": 19, "taker_buy_volume": 27.48, "taker_buy_quote": 95.15757}, {"ts": 1771991340000, "open": 3.46, "high": 3.46, "low": 3.447, "close": 3.452, "volume": 774.02, "quote_volume": 2671.87355, "trades": 72, "taker_buy_volume": 349.6, "taker_buy_quote": 1206.41569}, {"ts": 1771991400000, "open": 3.449, "high": 3.458, "low": 3.446, "close": 3.451, "volume": 1542.4, "quote_volume": 5323.20266, "trades": 114, "taker_buy_volume": 656.84, "taker_buy_quote": 2267.75275}, {"ts": 1771991460000, "open": 3.447, "high": 3.459, "low": 3.44, "close": 3.458, "volume": 312.91, "quote_volume": 1079.84867, "trades": 47, "taker_buy_volume": 97.83, "taker_buy_quote": 337.58903}, {"ts": 1771991520000, "open": 3.456, "high": 3.456, "low": 3.438, "close": 3.442, "volume": 179.2, "quote_volume": 616.97986, "trades": 53, "taker_buy_volume": 37.74, "taker_buy_quote": 129.87949}, {"ts": 1771991580000, "open": 3.44, "high": 3.44, "low": 3.432, "close": 3.434, "volume": 59.21, "quote_volume": 203.31947, "trades": 12, "taker_buy_volume": 18.4, "taker_buy_quote": 63.15464}, {"ts": 1771991640000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 3.434, "high": 3.447, "low": 3.434, "close": 3.443, "volume": 350.75, "quote_volume": 1206.79129, "trades": 44, "taker_buy_volume": 343.8, "taker_buy_quote": 1182.86244}, {"ts": 1771991760000, "open": 3.444, "high": 3.448, "low": 3.442, "close": 3.448, "volume": 62.38, "quote_volume": 214.92644, "trades": 16, "taker_buy_volume": 56.56, "taker_buy_quote": 194.89109}, {"ts": 1771991820000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.443, "volume": 160.07, "quote_volume": 550.98421, "trades": 10, "taker_buy_volume": 148.43, "taker_buy_quote": 510.90187}, {"ts": 1771991880000, "open": 3.442, "high": 3.447, "low": 3.44, "close": 3.447, "volume": 102.13, "quote_volume": 351.48254, "trades": 14, "taker_buy_volume": 11.64, "taker_buy_quote": 40.10562}, {"ts": 1771991940000, "open": 3.445, "high": 3.445, "low": 3.441, "close": 3.441, "volume": 94.25, "quote_volume": 324.51279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 3.443, "high": 3.449, "low": 3.443, "close": 3.448, "volume": 161.57, "quote_volume": 556.80596, "trades": 25, "taker_buy_volume": 25.4, "taker_buy_quote": 87.53787}, {"ts": 1771992060000, "open": 3.446, "high": 3.451, "low": 3.445, "close": 3.448, "volume": 52.06, "quote_volume": 179.55857, "trades": 12, "taker_buy_volume": 25.5, "taker_buy_quote": 87.96149}, {"ts": 1771992120000, "open": 3.447, "high": 3.46, "low": 3.445, "close": 3.452, "volume": 305.04, "quote_volume": 1053.26742, "trades": 42, "taker_buy_volume": 135.12, "taker_buy_quote": 466.94155}, {"ts": 1771992180000, "open": 3.451, "high": 3.452, "low": 3.439, "close": 3.439, "volume": 71.89, "quote_volume": 247.79259, "trades": 25, "taker_buy_volume": 17.29, "taker_buy_quote": 59.68057}, {"ts": 1771992240000, "open": 3.444, "high": 3.449, "low": 3.436, "close": 3.449, "volume": 926.58, "quote_volume": 3190.33787, "trades": 45, "taker_buy_volume": 782.79, "taker_buy_quote": 2695.27435}, {"ts": 1771992300000, "open": 3.449, "high": 3.45, "low": 3.445, "close": 3.448, "volume": 736.89, "quote_volume": 2540.50434, "trades": 29, "taker_buy_volume": 460.43, "taker_buy_quote": 1587.86103}, {"ts": 1771992360000, "open": 3.448, "high": 3.451, "low": 3.446, "close": 3.448, "volume": 136.48, "quote_volume": 470.5307, "trades": 12, "taker_buy_volume": 72.84, "taker_buy_quote": 251.16684}, {"ts": 1771992420000, "open": 3.446, "high": 3.447, "low": 3.442, "close": 3.446, "volume": 136.68, "quote_volume": 470.78481, "trades": 18, "taker_buy_volume": 113.52, "taker_buy_quote": 391.01025}, {"ts": 1771992480000, "open": 3.446, "high": 3.452, "low": 3.446, "close": 3.452, "volume": 49.66, "quote_volume": 171.26411, "trades": 11, "taker_buy_volume": 44.63, "taker_buy_quote": 153.91327}, {"ts": 1771992540000, "open": 3.453, "high": 3.456, "low": 3.445, "close": 3.445, "volume": 95.36, "quote_volume": 329.07256, "trades": 23, "taker_buy_volume": 30.6, "taker_buy_quote": 105.6032}, {"ts": 1771992600000, "open": 3.446, "high": 3.447, "low": 3.434, "close": 3.435, "volume": 530.59, "quote_volume": 1823.96742, "trades": 33, "taker_buy_volume": 385.91, "taker_buy_quote": 1326.48571}, {"ts": 1771992660000, "open": 3.434, "high": 3.441, "low": 3.434, "close": 3.441, "volume": 47.89, "quote_volume": 164.56922, "trades": 14, "taker_buy_volume": 44.97, "taker_buy_quote": 154.54194}, {"ts": 1771992720000, "open": 3.439, "high": 3.439, "low": 3.431, "close": 3.434, "volume": 969.99, "quote_volume": 3331.525, "trades": 38, "taker_buy_volume": 180.62, "taker_buy_quote": 620.11147}, {"ts": 1771992780000, "open": 3.434, "high": 3.444, "low": 3.434, "close": 3.444, "volume": 35.91, "quote_volume": 123.47801, "trades": 11, "taker_buy_volume": 29.81, "taker_buy_quote": 102.53061}, {"ts": 1771992840000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.446, "volume": 20.92, "quote_volume": 72.09032, "trades": 5, "taker_buy_volume": 5.82, "taker_buy_quote": 20.05281}, {"ts": 1771992900000, "open": 3.447, "high": 3.451, "low": 3.438, "close": 3.438, "volume": 177.13, "quote_volume": 609.90504, "trades": 43, "taker_buy_volume": 19.03, "taker_buy_quote": 65.63704}, {"ts": 1771992960000, "open": 3.437, "high": 3.437, "low": 3.417, "close": 3.417, "volume": 1142.79, "quote_volume": 3908.18616, "trades": 66, "taker_buy_volume": 55.85, "taker_buy_quote": 191.17012}, {"ts": 1771993020000, "open": 3.421, "high": 3.427, "low": 3.416, "close": 3.425, "volume": 820.04, "quote_volume": 2808.46877, "trades": 75, "taker_buy_volume": 635.2, "taker_buy_quote": 2175.6492}, {"ts": 1771993080000, "open": 3.426, "high": 3.433, "low": 3.416, "close": 3.422, "volume": 1358.97, "quote_volume": 4654.20066, "trades": 125, "taker_buy_volume": 652.99, "taker_buy_quote": 2237.53759}, {"ts": 1771993140000, "open": 3.423, "high": 3.434, "low": 3.423, "close": 3.434, "volume": 244.35, "quote_volume": 837.98772, "trades": 44, "taker_buy_volume": 197.02, "taker_buy_quote": 675.63303}, {"ts": 1771993200000, "open": 3.435, "high": 3.435, "low": 3.42, "close": 3.42, "volume": 97.02, "quote_volume": 332.62869, "trades": 23, "taker_buy_volume": 40.38, "taker_buy_quote": 138.49395}, {"ts": 1771993260000, "open": 3.419, "high": 3.419, "low": 3.412, "close": 3.419, "volume": 118.04, "quote_volume": 403.22823, "trades": 26, "taker_buy_volume": 83.74, "taker_buy_quote": 286.07144}, {"ts": 1771993320000, "open": 3.416, "high": 3.422, "low": 3.415, "close": 3.422, "volume": 54.24, "quote_volume": 185.46437, "trades": 14, "taker_buy_volume": 45.45, "taker_buy_quote": 155.42601}, {"ts": 1771993380000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1771993440000, "open": 3.422, "high": 3.422, "low": 3.415, "close": 3.415, "volume": 19.87, "quote_volume": 67.93354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 3.415, "high": 3.415, "low": 3.394, "close": 3.401, "volume": 1190.46, "quote_volume": 4048.37148, "trades": 80, "taker_buy_volume": 81.75, "taker_buy_quote": 278.09682}, {"ts": 1771993560000, "open": 3.405, "high": 3.405, "low": 3.396, "close": 3.404, "volume": 2186.48, "quote_volume": 7441.30753, "trades": 55, "taker_buy_volume": 1699.57, "taker_buy_quote": 5785.51612}, {"ts": 1771993620000, "open": 3.403, "high": 3.403, "low": 3.396, "close": 3.403, "volume": 430.83, "quote_volume": 1464.9086, "trades": 36, "taker_buy_volume": 101.72, "taker_buy_quote": 345.80021}, {"ts": 1771993680000, "open": 3.401, "high": 3.401, "low": 3.401, "close": 3.401, "volume": 555.14, "quote_volume": 1888.03114, "trades": 4, "taker_buy_volume": 522.82, "taker_buy_quote": 1778.11082}, {"ts": 1771993740000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 2.95, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 3.399, "high": 3.399, "low": 3.395, "close": 3.396, "volume": 53.07, "quote_volume": 180.24378, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 3.395, "high": 3.396, "low": 3.352, "close": 3.361, "volume": 4567.77, "quote_volume": 15381.56708, "trades": 545, "taker_buy_volume": 1402.59, "taker_buy_quote": 4712.76241}, {"ts": 1771993920000, "open": 3.362, "high": 3.364, "low": 3.354, "close": 3.355, "volume": 383.55, "quote_volume": 1288.58303, "trades": 51, "taker_buy_volume": 113.97, "taker_buy_quote": 383.25312}, {"ts": 1771993980000, "open": 3.355, "high": 3.362, "low": 3.347, "close": 3.348, "volume": 971.17, "quote_volume": 3258.60219, "trades": 52, "taker_buy_volume": 170.24, "taker_buy_quote": 571.78663}, {"ts": 1771994040000, "open": 3.348, "high": 3.353, "low": 3.322, "close": 3.33, "volume": 604.79, "quote_volume": 2018.2076, "trades": 124, "taker_buy_volume": 377.92, "taker_buy_quote": 1261.84586}, {"ts": 1771994100000, "open": 3.33, "high": 3.339, "low": 3.321, "close": 3.337, "volume": 486.22, "quote_volume": 1618.78761, "trades": 63, "taker_buy_volume": 81.37, "taker_buy_quote": 270.94789}, {"ts": 1771994160000, "open": 3.339, "high": 3.339, "low": 3.327, "close": 3.327, "volume": 124.78, "quote_volume": 415.84441, "trades": 18, "taker_buy_volume": 28.34, "taker_buy_quote": 94.52145}, {"ts": 1771994220000, "open": 3.329, "high": 3.332, "low": 3.328, "close": 3.331, "volume": 65.6, "quote_volume": 218.35436, "trades": 12, "taker_buy_volume": 62.59, "taker_buy_quote": 208.33708}, {"ts": 1771994280000, "open": 3.331, "high": 3.34, "low": 3.331, "close": 3.34, "volume": 139.9, "quote_volume": 466.59645, "trades": 19, "taker_buy_volume": 133.88, "taker_buy_quote": 446.52276}, {"ts": 1771994340000, "open": 3.342, "high": 3.343, "low": 3.333, "close": 3.339, "volume": 190.52, "quote_volume": 635.96026, "trades": 27, "taker_buy_volume": 142.29, "taker_buy_quote": 474.98363}, {"ts": 1771994400000, "open": 3.335, "high": 3.346, "low": 3.332, "close": 3.332, "volume": 372.91, "quote_volume": 1245.06254, "trades": 35, "taker_buy_volume": 200.87, "taker_buy_quote": 671.45255}, {"ts": 1771994460000, "open": 3.333, "high": 3.334, "low": 3.333, "close": 3.333, "volume": 138.51, "quote_volume": 461.77434, "trades": 9, "taker_buy_volume": 128.04, "taker_buy_quote": 426.87037}, {"ts": 1771994520000, "open": 3.332, "high": 3.341, "low": 3.33, "close": 3.341, "volume": 78.6, "quote_volume": 261.99474, "trades": 15, "taker_buy_volume": 70.91, "taker_buy_quote": 236.37801}, {"ts": 1771994580000, "open": 3.339, "high": 3.34, "low": 3.335, "close": 3.335, "volume": 34.22, "quote_volume": 114.20597, "trades": 10, "taker_buy_volume": 8.98, "taker_buy_quote": 29.9932}, {"ts": 1771994640000, "open": 3.335, "high": 3.342, "low": 3.334, "close": 3.34, "volume": 2232.11, "quote_volume": 7446.2319, "trades": 44, "taker_buy_volume": 2109.55, "taker_buy_quote": 7037.34887}, {"ts": 1771994700000, "open": 3.339, "high": 3.349, "low": 3.338, "close": 3.341, "volume": 1805.53, "quote_volume": 6037.88705, "trades": 52, "taker_buy_volume": 1633.98, "taker_buy_quote": 5464.33425}, {"ts": 1771994760000, "open": 3.342, "high": 3.355, "low": 3.339, "close": 3.352, "volume": 151.15, "quote_volume": 506.48747, "trades": 41, "taker_buy_volume": 69.26, "taker_buy_quote": 231.99708}, {"ts": 1771994820000, "open": 3.35, "high": 3.355, "low": 3.346, "close": 3.354, "volume": 37.35, "quote_volume": 125.161, "trades": 16, "taker_buy_volume": 16.13, "taker_buy_quote": 54.09617}, {"ts": 1771994880000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.358, "volume": 55.9, "quote_volume": 187.69604, "trades": 8, "taker_buy_volume": 48.69, "taker_buy_quote": 163.48908}, {"ts": 1771994940000, "open": 3.357, "high": 3.357, "low": 3.354, "close": 3.354, "volume": 11.06, "quote_volume": 37.11315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995000000, "open": 3.354, "high": 3.354, "low": 3.341, "close": 3.342, "volume": 637.72, "quote_volume": 2132.15141, "trades": 31, "taker_buy_volume": 65.81, "taker_buy_quote": 219.99573}, {"ts": 1771995060000, "open": 3.34, "high": 3.34, "low": 3.338, "close": 3.338, "volume": 28.32, "quote_volume": 94.57981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995120000, "open": 3.337, "high": 3.349, "low": 3.334, "close": 3.349, "volume": 115.54, "quote_volume": 385.72736, "trades": 34, "taker_buy_volume": 103.52, "taker_buy_quote": 345.63467}, {"ts": 1771995180000, "open": 3.349, "high": 3.36, "low": 3.349, "close": 3.351, "volume": 255.56, "quote_volume": 857.28798, "trades": 43, "taker_buy_volume": 91.92, "taker_buy_quote": 308.41098}, {"ts": 1771995240000, "open": 3.353, "high": 3.353, "low": 3.351, "close": 3.353, "volume": 232.84, "quote_volume": 780.7066, "trades": 9, "taker_buy_volume": 229.88, "taker_buy_quote": 770.78764}, {"ts": 1771995300000, "open": 3.354, "high": 3.356, "low": 3.352, "close": 3.352, "volume": 135.29, "quote_volume": 453.95179, "trades": 8, "taker_buy_volume": 126.32, "taker_buy_quote": 423.87538}, {"ts": 1771995360000, "open": 3.351, "high": 3.359, "low": 3.351, "close": 3.355, "volume": 111.44, "quote_volume": 374.02933, "trades": 20, "taker_buy_volume": 15.86, "taker_buy_quote": 53.23072}, {"ts": 1771995420000, "open": 3.354, "high": 3.362, "low": 3.353, "close": 3.362, "volume": 71.16, "quote_volume": 238.85389, "trades": 21, "taker_buy_volume": 39.5, "taker_buy_quote": 132.66924}, {"ts": 1771995480000, "open": 3.359, "high": 3.36, "low": 3.35, "close": 3.359, "volume": 387.78, "quote_volume": 1300.97118, "trades": 51, "taker_buy_volume": 62.04, "taker_buy_quote": 208.31809}, {"ts": 1771995540000, "open": 3.358, "high": 3.358, "low": 3.35, "close": 3.358, "volume": 269.78, "quote_volume": 904.64366, "trades": 30, "taker_buy_volume": 145.1, "taker_buy_quote": 486.6606}, {"ts": 1771995600000, "open": 3.357, "high": 3.361, "low": 3.357, "close": 3.361, "volume": 58.94, "quote_volume": 197.91992, "trades": 8, "taker_buy_volume": 10.93, "taker_buy_quote": 36.71782}, {"ts": 1771995660000, "open": 3.358, "high": 3.358, "low": 3.338, "close": 3.346, "volume": 658.6, "quote_volume": 2205.25206, "trades": 85, "taker_buy_volume": 133.43, "taker_buy_quote": 445.98032}, {"ts": 1771995720000, "open": 3.347, "high": 3.347, "low": 3.339, "close": 3.339, "volume": 356.28, "quote_volume": 1192.01746, "trades": 34, "taker_buy_volume": 168.28, "taker_buy_quote": 563.02544}, {"ts": 1771995780000, "open": 3.338, "high": 3.34, "low": 3.338, "close": 3.339, "volume": 12.58, "quote_volume": 42.0082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995840000, "open": 3.338, "high": 3.338, "low": 3.329, "close": 3.335, "volume": 149.48, "quote_volume": 498.01922, "trades": 27, "taker_buy_volume": 120.05, "taker_buy_quote": 399.9116}, {"ts": 1771995900000, "open": 3.332, "high": 3.332, "low": 3.327, "close": 3.327, "volume": 162.09, "quote_volume": 539.87759, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 3.326, "high": 3.33, "low": 3.323, "close": 3.323, "volume": 128.95, "quote_volume": 429.08649, "trades": 19, "taker_buy_volume": 94.28, "taker_buy_quote": 313.8147}, {"ts": 1771996020000, "open": 3.323, "high": 3.327, "low": 3.319, "close": 3.319, "volume": 690.63, "quote_volume": 2293.93572, "trades": 39, "taker_buy_volume": 563.48, "taker_buy_quote": 1871.73758}, {"ts": 1771996080000, "open": 3.323, "high": 3.326, "low": 3.322, "close": 3.324, "volume": 33.72, "quote_volume": 112.0858, "trades": 13, "taker_buy_volume": 24.68, "taker_buy_quote": 82.04589}, {"ts": 1771996140000, "open": 3.325, "high": 3.349, "low": 3.323, "close": 3.348, "volume": 972.8, "quote_volume": 3242.15314, "trades": 69, "taker_buy_volume": 662.92, "taker_buy_quote": 2211.51497}, {"ts": 1771996200000, "open": 3.348, "high": 3.363, "low": 3.348, "close": 3.354, "volume": 2896.36, "quote_volume": 9730.00786, "trades": 85, "taker_buy_volume": 447.76, "taker_buy_quote": 1503.27496}, {"ts": 1771996260000, "open": 3.355, "high": 3.363, "low": 3.351, "close": 3.359, "volume": 1463.62, "quote_volume": 4911.61139, "trades": 104, "taker_buy_volume": 797.64, "taker_buy_quote": 2677.11416}, {"ts": 1771996320000, "open": 3.356, "high": 3.36, "low": 3.356, "close": 3.36, "volume": 55.82, "quote_volume": 187.54022, "trades": 16, "taker_buy_volume": 43.56, "taker_buy_quote": 146.35862}, {"ts": 1771996380000, "open": 3.359, "high": 3.359, "low": 3.345, "close": 3.345, "volume": 465.43, "quote_volume": 1558.62447, "trades": 47, "taker_buy_volume": 26.64, "taker_buy_quote": 89.34846}, {"ts": 1771996440000, "open": 3.344, "high": 3.349, "low": 3.343, "close": 3.349, "volume": 144.0, "quote_volume": 481.57487, "trades": 15, "taker_buy_volume": 138.02, "taker_buy_quote": 461.58074}, {"ts": 1771996500000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 2.99, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01052}, {"ts": 1771996560000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996620000, "open": 3.346, "high": 3.346, "low": 3.343, "close": 3.343, "volume": 12.0, "quote_volume": 40.134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 3.342, "high": 3.343, "low": 3.335, "close": 3.343, "volume": 187.36, "quote_volume": 625.30038, "trades": 32, "taker_buy_volume": 58.76, "taker_buy_quote": 196.33538}, {"ts": 1771996740000, "open": 3.341, "high": 3.341, "low": 3.339, "close": 3.339, "volume": 9.0, "quote_volume": 30.06, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 3.339, "high": 3.346, "low": 3.331, "close": 3.331, "volume": 110.53, "quote_volume": 369.2113, "trades": 36, "taker_buy_volume": 41.79, "taker_buy_quote": 139.7618}, {"ts": 1771996860000, "open": 3.333, "high": 3.338, "low": 3.333, "close": 3.334, "volume": 388.25, "quote_volume": 1294.22442, "trades": 17, "taker_buy_volume": 346.4, "taker_buy_quote": 1154.60028}, {"ts": 1771996920000, "open": 3.334, "high": 3.334, "low": 3.324, "close": 3.325, "volume": 91.8, "quote_volume": 305.63971, "trades": 24, "taker_buy_volume": 53.86, "taker_buy_quote": 179.33437}, {"ts": 1771996980000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 3.325, "high": 3.328, "low": 3.325, "close": 3.328, "volume": 219.76, "quote_volume": 731.31492, "trades": 10, "taker_buy_volume": 210.32, "taker_buy_quote": 699.92086}, {"ts": 1771997100000, "open": 3.325, "high": 3.325, "low": 3.305, "close": 3.313, "volume": 3585.95, "quote_volume": 11879.17863, "trades": 78, "taker_buy_volume": 2672.92, "taker_buy_quote": 8854.9782}, {"ts": 1771997160000, "open": 3.31, "high": 3.328, "low": 3.31, "close": 3.328, "volume": 162.77, "quote_volume": 539.97408, "trades": 34, "taker_buy_volume": 79.77, "taker_buy_quote": 264.70303}, {"ts": 1771997220000, "open": 3.326, "high": 3.33, "low": 3.326, "close": 3.326, "volume": 26.58, "quote_volume": 88.44345, "trades": 8, "taker_buy_volume": 6.02, "taker_buy_quote": 20.04359}, {"ts": 1771997280000, "open": 3.325, "high": 3.325, "low": 3.312, "close": 3.316, "volume": 999.68, "quote_volume": 3317.34644, "trades": 47, "taker_buy_volume": 29.91, "taker_buy_quote": 99.30968}, {"ts": 1771997340000, "open": 3.315, "high": 3.317, "low": 3.313, "close": 3.317, "volume": 49.01, "quote_volume": 162.42661, "trades": 12, "taker_buy_volume": 39.95, "taker_buy_quote": 132.40177}, {"ts": 1771997400000, "open": 3.316, "high": 3.317, "low": 3.313, "close": 3.313, "volume": 14.3, "quote_volume": 47.40575, "trades": 4, "taker_buy_volume": 8.25, "taker_buy_quote": 27.35908}, {"ts": 1771997460000, "open": 3.315, "high": 3.315, "low": 3.311, "close": 3.311, "volume": 45.16, "quote_volume": 149.6288, "trades": 7, "taker_buy_volume": 14.62, "taker_buy_quote": 48.4189}, {"ts": 1771997520000, "open": 3.313, "high": 3.315, "low": 3.307, "close": 3.31, "volume": 76.64, "quote_volume": 253.65065, "trades": 17, "taker_buy_volume": 61.5, "taker_buy_quote": 203.53725}, {"ts": 1771997580000, "open": 3.311, "high": 3.314, "low": 3.311, "close": 3.311, "volume": 18.16, "quote_volume": 60.14892, "trades": 6, "taker_buy_volume": 12.1, "taker_buy_quote": 40.08123}, {"ts": 1771997640000, "open": 3.31, "high": 3.312, "low": 3.307, "close": 3.307, "volume": 275.96, "quote_volume": 913.66407, "trades": 18, "taker_buy_volume": 263.84, "taker_buy_quote": 873.56505}, {"ts": 1771997700000, "open": 3.306, "high": 3.307, "low": 3.294, "close": 3.303, "volume": 371.0, "quote_volume": 1223.6991, "trades": 61, "taker_buy_volume": 55.02, "taker_buy_quote": 181.69315}, {"ts": 1771997760000, "open": 3.305, "high": 3.311, "low": 3.305, "close": 3.307, "volume": 55.08, "quote_volume": 182.17986, "trades": 15, "taker_buy_volume": 47.58, "taker_buy_quote": 157.37433}, {"ts": 1771997820000, "open": 3.306, "high": 3.306, "low": 3.3, "close": 3.303, "volume": 95.06, "quote_volume": 313.94969, "trades": 22, "taker_buy_volume": 62.77, "taker_buy_quote": 207.31692}, {"ts": 1771997880000, "open": 3.301, "high": 3.319, "low": 3.301, "close": 3.317, "volume": 251.98, "quote_volume": 835.4412, "trades": 20, "taker_buy_volume": 246.94, "taker_buy_quote": 818.77216}, {"ts": 1771997940000, "open": 3.321, "high": 3.322, "low": 3.317, "close": 3.319, "volume": 73.24, "quote_volume": 243.19116, "trades": 16, "taker_buy_volume": 18.12, "taker_buy_quote": 60.17048}, {"ts": 1771998000000, "open": 3.318, "high": 3.318, "low": 3.305, "close": 3.308, "volume": 472.19, "quote_volume": 1561.7849, "trades": 36, "taker_buy_volume": 22.44, "taker_buy_quote": 74.25263}, {"ts": 1771998060000, "open": 3.309, "high": 3.324, "low": 3.309, "close": 3.324, "volume": 63.82, "quote_volume": 211.72469, "trades": 20, "taker_buy_volume": 63.82, "taker_buy_quote": 211.72469}, {"ts": 1771998120000, "open": 3.324, "high": 3.333, "low": 3.324, "close": 3.329, "volume": 92.22, "quote_volume": 307.12121, "trades": 15, "taker_buy_volume": 24.08, "taker_buy_quote": 80.15329}, {"ts": 1771998180000, "open": 3.328, "high": 3.334, "low": 3.327, "close": 3.327, "volume": 77.05, "quote_volume": 256.48418, "trades": 15, "taker_buy_volume": 12.04, "taker_buy_quote": 40.1233}, {"ts": 1771998240000, "open": 3.328, "high": 3.332, "low": 3.326, "close": 3.332, "volume": 264.52, "quote_volume": 880.42693, "trades": 19, "taker_buy_volume": 194.03, "taker_buy_quote": 645.94887}, {"ts": 1771998300000, "open": 3.328, "high": 3.333, "low": 3.321, "close": 3.321, "volume": 491.51, "quote_volume": 1633.2824, "trades": 20, "taker_buy_volume": 23.97, "taker_buy_quote": 79.87053}, {"ts": 1771998360000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 7.53, "quote_volume": 25.04328, "trades": 4, "taker_buy_volume": 7.53, "taker_buy_quote": 25.04328}, {"ts": 1771998420000, "open": 3.326, "high": 3.334, "low": 3.325, "close": 3.334, "volume": 312.39, "quote_volume": 1039.2223, "trades": 27, "taker_buy_volume": 91.5, "taker_buy_quote": 304.63535}, {"ts": 1771998480000, "open": 3.332, "high": 3.34, "low": 3.328, "close": 3.328, "volume": 63.89, "quote_volume": 213.03988, "trades": 24, "taker_buy_volume": 19.34, "taker_buy_quote": 64.54017}, {"ts": 1771998540000, "open": 3.327, "high": 3.327, "low": 3.32, "close": 3.324, "volume": 60.83, "quote_volume": 202.08511, "trades": 14, "taker_buy_volume": 12.08, "taker_buy_quote": 40.1358}, {"ts": 1771998600000, "open": 3.323, "high": 3.334, "low": 3.323, "close": 3.334, "volume": 56.72, "quote_volume": 188.70682, "trades": 25, "taker_buy_volume": 39.68, "taker_buy_quote": 132.07098}, {"ts": 1771998660000, "open": 3.335, "high": 3.34, "low": 3.335, "close": 3.337, "volume": 34.2, "quote_volume": 114.17088, "trades": 10, "taker_buy_volume": 29.2, "taker_buy_quote": 97.48288}, {"ts": 1771998720000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 3.338, "high": 3.342, "low": 3.338, "close": 3.342, "volume": 14.98, "quote_volume": 50.03316, "trades": 6, "taker_buy_volume": 11.98, "taker_buy_quote": 40.01916}, {"ts": 1771998840000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998900000, "open": 3.339, "high": 3.339, "low": 3.336, "close": 3.336, "volume": 10.0, "quote_volume": 33.376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 3.338, "high": 3.343, "low": 3.338, "close": 3.34, "volume": 24.0, "quote_volume": 80.172, "trades": 9, "taker_buy_volume": 18.0, "taker_buy_quote": 60.129}, {"ts": 1771999020000, "open": 3.339, "high": 3.339, "low": 3.332, "close": 3.332, "volume": 24.03, "quote_volume": 80.15199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 3.331, "high": 3.336, "low": 3.331, "close": 3.336, "volume": 12.04, "quote_volume": 40.14136, "trades": 4, "taker_buy_volume": 9.03, "taker_buy_quote": 30.11505}, {"ts": 1771999140000, "open": 3.337, "high": 3.342, "low": 3.337, "close": 3.342, "volume": 15.01, "quote_volume": 50.13037, "trades": 5, "taker_buy_volume": 15.01, "taker_buy_quote": 50.13037}, {"ts": 1771999200000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 3.34, "high": 3.34, "low": 3.336, "close": 3.339, "volume": 21.93, "quote_volume": 73.20348, "trades": 10, "taker_buy_volume": 6.0, "taker_buy_quote": 20.031}, {"ts": 1771999320000, "open": 3.34, "high": 3.353, "low": 3.34, "close": 3.346, "volume": 329.54, "quote_volume": 1103.5797, "trades": 29, "taker_buy_volume": 142.89, "taker_buy_quote": 478.51761}, {"ts": 1771999380000, "open": 3.345, "high": 3.349, "low": 3.341, "close": 3.341, "volume": 319.71, "quote_volume": 1069.91315, "trades": 46, "taker_buy_volume": 45.0, "taker_buy_quote": 150.63301}, {"ts": 1771999440000, "open": 3.342, "high": 3.347, "low": 3.339, "close": 3.341, "volume": 174.88, "quote_volume": 584.41729, "trades": 31, "taker_buy_volume": 77.02, "taker_buy_quote": 257.52619}, {"ts": 1771999500000, "open": 3.343, "high": 3.349, "low": 3.343, "close": 3.345, "volume": 170.75, "quote_volume": 571.43987, "trades": 25, "taker_buy_volume": 67.91, "taker_buy_quote": 227.31822}, {"ts": 1771999560000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.347, "volume": 10.47, "quote_volume": 35.04444, "trades": 4, "taker_buy_volume": 5.99, "taker_buy_quote": 20.05152}, {"ts": 1771999620000, "open": 3.347, "high": 3.349, "low": 3.346, "close": 3.349, "volume": 12.11, "quote_volume": 40.53815, "trades": 5, "taker_buy_volume": 8.97, "taker_buy_quote": 30.03156}, {"ts": 1771999680000, "open": 3.349, "high": 3.362, "low": 3.347, "close": 3.362, "volume": 366.38, "quote_volume": 1229.84242, "trades": 43, "taker_buy_volume": 364.55, "taker_buy_quote": 1223.71741}, {"ts": 1771999740000, "open": 3.362, "high": 3.37, "low": 3.362, "close": 3.37, "volume": 191.25, "quote_volume": 644.17245, "trades": 29, "taker_buy_volume": 191.25, "taker_buy_quote": 644.17245}, {"ts": 1771999800000, "open": 3.367, "high": 3.369, "low": 3.364, "close": 3.364, "volume": 124.89, "quote_volume": 420.32477, "trades": 19, "taker_buy_volume": 5.96, "taker_buy_quote": 20.07626}, {"ts": 1771999860000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 18.46, "quote_volume": 62.17328, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03664}, {"ts": 1771999920000, "open": 3.367, "high": 3.371, "low": 3.359, "close": 3.359, "volume": 82.27, "quote_volume": 276.87659, "trades": 22, "taker_buy_volume": 39.77, "taker_buy_quote": 133.99123}, {"ts": 1771999980000, "open": 3.366, "high": 3.368, "low": 3.366, "close": 3.368, "volume": 15.85, "quote_volume": 53.37386, "trades": 5, "taker_buy_volume": 15.85, "taker_buy_quote": 53.37386}, {"ts": 1772000040000, "open": 3.367, "high": 3.367, "low": 3.364, "close": 3.364, "volume": 25.33, "quote_volume": 85.2338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 3.365, "high": 3.365, "low": 3.362, "close": 3.364, "volume": 28.78, "quote_volume": 96.80996, "trades": 6, "taker_buy_volume": 2.98, "taker_buy_quote": 10.02472}, {"ts": 1772000160000, "open": 3.363, "high": 3.367, "low": 3.363, "close": 3.367, "volume": 11.92, "quote_volume": 40.11378, "trades": 4, "taker_buy_volume": 8.94, "taker_buy_quote": 30.09204}, {"ts": 1772000220000, "open": 3.368, "high": 3.374, "low": 3.368, "close": 3.374, "volume": 20.88, "quote_volume": 70.37845, "trades": 8, "taker_buy_volume": 16.87, "taker_buy_quote": 56.87277}, {"ts": 1772000280000, "open": 3.371, "high": 3.371, "low": 3.363, "close": 3.363, "volume": 584.16, "quote_volume": 1968.31486, "trades": 20, "taker_buy_volume": 169.35, "taker_buy_quote": 570.60825}, {"ts": 1772000340000, "open": 3.362, "high": 3.368, "low": 3.361, "close": 3.368, "volume": 56.62, "quote_volume": 190.5263, "trades": 19, "taker_buy_volume": 44.7, "taker_buy_quote": 150.45126}, {"ts": 1772000400000, "open": 3.369, "high": 3.37, "low": 3.355, "close": 3.355, "volume": 153.04, "quote_volume": 513.98566, "trades": 26, "taker_buy_volume": 49.89, "taker_buy_quote": 167.49803}, {"ts": 1772000460000, "open": 3.354, "high": 3.355, "low": 3.34, "close": 3.35, "volume": 1201.14, "quote_volume": 4022.48401, "trades": 137, "taker_buy_volume": 350.84, "taker_buy_quote": 1173.71759}, {"ts": 1772000520000, "open": 3.351, "high": 3.357, "low": 3.351, "close": 3.357, "volume": 20.91, "quote_volume": 70.13209, "trades": 7, "taker_buy_volume": 20.91, "taker_buy_quote": 70.13209}, {"ts": 1772000580000, "open": 3.358, "high": 3.37, "low": 3.358, "close": 3.37, "volume": 207.36, "quote_volume": 698.17137, "trades": 39, "taker_buy_volume": 201.65, "taker_buy_quote": 678.95151}, {"ts": 1772000640000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000700000, "open": 3.367, "high": 3.367, "low": 3.362, "close": 3.366, "volume": 31.59, "quote_volume": 106.27412, "trades": 10, "taker_buy_volume": 8.94, "taker_buy_quote": 30.08012}, {"ts": 1772000760000, "open": 3.367, "high": 3.376, "low": 3.367, "close": 3.374, "volume": 175.29, "quote_volume": 591.16015, "trades": 27, "taker_buy_volume": 137.03, "taker_buy_quote": 462.07818}, {"ts": 1772000820000, "open": 3.375, "high": 3.376, "low": 3.368, "close": 3.368, "volume": 77.8, "quote_volume": 262.22482, "trades": 26, "taker_buy_volume": 20.87, "taker_buy_quote": 70.43656}, {"ts": 1772000880000, "open": 3.367, "high": 3.368, "low": 3.361, "close": 3.368, "volume": 169.32, "quote_volume": 570.07261, "trades": 17, "taker_buy_volume": 149.37, "taker_buy_quote": 502.95808}, {"ts": 1772000940000, "open": 3.365, "high": 3.365, "low": 3.362, "close": 3.362, "volume": 55.73, "quote_volume": 187.38702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 3.366, "high": 3.367, "low": 3.35, "close": 3.35, "volume": 755.86, "quote_volume": 2535.6961, "trades": 29, "taker_buy_volume": 36.92, "taker_buy_quote": 123.82678}, {"ts": 1772001060000, "open": 3.349, "high": 3.352, "low": 3.346, "close": 3.348, "volume": 510.95, "quote_volume": 1711.44553, "trades": 21, "taker_buy_volume": 17.36, "taker_buy_quote": 58.13581}, {"ts": 1772001120000, "open": 3.348, "high": 3.35, "low": 3.345, "close": 3.346, "volume": 479.07, "quote_volume": 1603.6272, "trades": 54, "taker_buy_volume": 253.9, "taker_buy_quote": 850.23783}, {"ts": 1772001180000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 21.39, "quote_volume": 71.55999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001240000, "open": 3.344, "high": 3.344, "low": 3.338, "close": 3.338, "volume": 42.15, "quote_volume": 140.76025, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 3.339, "high": 3.345, "low": 3.334, "close": 3.345, "volume": 520.46, "quote_volume": 1738.87259, "trades": 37, "taker_buy_volume": 490.46, "taker_buy_quote": 1638.79558}, {"ts": 1772001360000, "open": 3.343, "high": 3.348, "low": 3.342, "close": 3.348, "volume": 133.5, "quote_volume": 446.30909, "trades": 32, "taker_buy_volume": 21.01, "taker_buy_quote": 70.29039}, {"ts": 1772001420000, "open": 3.345, "high": 3.345, "low": 3.342, "close": 3.343, "volume": 12.08, "quote_volume": 40.39085, "trades": 7, "taker_buy_volume": 1.49, "taker_buy_quote": 4.98107}, {"ts": 1772001480000, "open": 3.343, "high": 3.345, "low": 3.343, "close": 3.345, "volume": 24.71, "quote_volume": 82.61453, "trades": 10, "taker_buy_volume": 24.71, "taker_buy_quote": 82.61453}, {"ts": 1772001540000, "open": 3.343, "high": 3.346, "low": 3.339, "close": 3.346, "volume": 61.42, "quote_volume": 205.2072, "trades": 22, "taker_buy_volume": 31.41, "taker_buy_quote": 104.96199}, {"ts": 1772001600000, "open": 3.347, "high": 3.357, "low": 3.347, "close": 3.357, "volume": 108.24, "quote_volume": 362.85784, "trades": 33, "taker_buy_volume": 62.86, "taker_buy_quote": 210.71773}, {"ts": 1772001660000, "open": 3.358, "high": 3.362, "low": 3.358, "close": 3.36, "volume": 18.87, "quote_volume": 63.40317, "trades": 6, "taker_buy_volume": 14.92, "taker_buy_quote": 50.13117}, {"ts": 1772001720000, "open": 3.363, "high": 3.363, "low": 3.359, "close": 3.362, "volume": 69.48, "quote_volume": 233.41052, "trades": 6, "taker_buy_volume": 66.5, "taker_buy_quote": 223.4007}, {"ts": 1772001780000, "open": 3.361, "high": 3.361, "low": 3.352, "close": 3.352, "volume": 56.52, "quote_volume": 189.61657, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 3.354, "high": 3.355, "low": 3.354, "close": 3.355, "volume": 7.23, "quote_volume": 24.25241, "trades": 2, "taker_buy_volume": 7.23, "taker_buy_quote": 24.25241}, {"ts": 1772001900000, "open": 3.354, "high": 3.358, "low": 3.354, "close": 3.356, "volume": 95.48, "quote_volume": 320.43385, "trades": 8, "taker_buy_volume": 14.94, "taker_buy_quote": 50.13862}, {"ts": 1772001960000, "open": 3.355, "high": 3.366, "low": 3.352, "close": 3.363, "volume": 1032.38, "quote_volume": 3469.17378, "trades": 48, "taker_buy_volume": 779.39, "taker_buy_quote": 2621.03066}, {"ts": 1772002020000, "open": 3.364, "high": 3.365, "low": 3.363, "close": 3.365, "volume": 34.52, "quote_volume": 116.15036, "trades": 8, "taker_buy_volume": 13.51, "taker_buy_quote": 45.45816}, {"ts": 1772002080000, "open": 3.366, "high": 3.369, "low": 3.366, "close": 3.366, "volume": 90.88, "quote_volume": 305.92161, "trades": 9, "taker_buy_volume": 45.23, "taker_buy_quote": 152.25908}, {"ts": 1772002140000, "open": 3.365, "high": 3.365, "low": 3.362, "close": 3.362, "volume": 11.92, "quote_volume": 40.09292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002200000, "open": 3.363, "high": 3.364, "low": 3.361, "close": 3.362, "volume": 159.81, "quote_volume": 537.28251, "trades": 15, "taker_buy_volume": 57.45, "taker_buy_quote": 193.1264}, {"ts": 1772002260000, "open": 3.363, "high": 3.363, "low": 3.356, "close": 3.356, "volume": 19.5, "quote_volume": 65.49795, "trades": 7, "taker_buy_volume": 1.6, "taker_buy_quote": 5.3808}, {"ts": 1772002320000, "open": 3.358, "high": 3.362, "low": 3.358, "close": 3.362, "volume": 14.91, "quote_volume": 50.09758, "trades": 5, "taker_buy_volume": 14.91, "taker_buy_quote": 50.09758}, {"ts": 1772002380000, "open": 3.363, "high": 3.369, "low": 3.363, "close": 3.369, "volume": 71.5, "quote_volume": 240.59337, "trades": 12, "taker_buy_volume": 31.41, "taker_buy_quote": 105.73061}, {"ts": 1772002440000, "open": 3.369, "high": 3.393, "low": 3.369, "close": 3.393, "volume": 4580.36, "quote_volume": 15474.14272, "trades": 233, "taker_buy_volume": 4340.4, "taker_buy_quote": 14661.91056}, {"ts": 1772002500000, "open": 3.39, "high": 3.396, "low": 3.39, "close": 3.391, "volume": 407.2, "quote_volume": 1382.30008, "trades": 18, "taker_buy_volume": 373.52, "taker_buy_quote": 1268.00836}, {"ts": 1772002560000, "open": 3.393, "high": 3.398, "low": 3.385, "close": 3.39, "volume": 476.11, "quote_volume": 1615.15233, "trades": 88, "taker_buy_volume": 325.39, "taker_buy_quote": 1103.8286}, {"ts": 1772002620000, "open": 3.389, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 10.68, "quote_volume": 36.19452, "trades": 5, "taker_buy_volume": 4.76, "taker_buy_quote": 16.1346}, {"ts": 1772002680000, "open": 3.39, "high": 3.39, "low": 3.387, "close": 3.387, "volume": 33.86, "quote_volume": 114.69715, "trades": 5, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0344}, {"ts": 1772002740000, "open": 3.386, "high": 3.386, "low": 3.381, "close": 3.381, "volume": 17.84, "quote_volume": 60.36156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 3.382, "high": 3.384, "low": 3.382, "close": 3.384, "volume": 21.27, "quote_volume": 71.94402, "trades": 3, "taker_buy_volume": 21.27, "taker_buy_quote": 71.94402}, {"ts": 1772002860000, "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.379, "volume": 17.83, "quote_volume": 60.24752, "trades": 6, "taker_buy_volume": 2.96, "taker_buy_quote": 10.00184}, {"ts": 1772002920000, "open": 3.38, "high": 3.387, "low": 3.376, "close": 3.384, "volume": 201.41, "quote_volume": 681.01026, "trades": 46, "taker_buy_volume": 87.16, "taker_buy_quote": 294.98058}, {"ts": 1772002980000, "open": 3.388, "high": 3.414, "low": 3.382, "close": 3.394, "volume": 1214.94, "quote_volume": 4133.22125, "trades": 141, "taker_buy_volume": 802.13, "taker_buy_quote": 2730.9537}, {"ts": 1772003040000, "open": 3.394, "high": 3.394, "low": 3.392, "close": 3.392, "volume": 33.97, "quote_volume": 115.263, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 3.398, "high": 3.405, "low": 3.394, "close": 3.394, "volume": 199.67, "quote_volume": 679.12105, "trades": 36, "taker_buy_volume": 137.89, "taker_buy_quote": 469.2665}, {"ts": 1772003160000, "open": 3.399, "high": 3.404, "low": 3.395, "close": 3.404, "volume": 88.01, "quote_volume": 299.01842, "trades": 17, "taker_buy_volume": 24.91, "taker_buy_quote": 84.73497}, {"ts": 1772003220000, "open": 3.405, "high": 3.405, "low": 3.398, "close": 3.398, "volume": 380.85, "quote_volume": 1295.54158, "trades": 30, "taker_buy_volume": 121.92, "taker_buy_quote": 414.79905}, {"ts": 1772003280000, "open": 3.4, "high": 3.408, "low": 3.396, "close": 3.408, "volume": 445.12, "quote_volume": 1514.8607, "trades": 25, "taker_buy_volume": 341.85, "taker_buy_quote": 1163.77595}, {"ts": 1772003340000, "open": 3.406, "high": 3.442, "low": 3.399, "close": 3.422, "volume": 1867.66, "quote_volume": 6397.05077, "trades": 124, "taker_buy_volume": 1487.48, "taker_buy_quote": 5099.48241}, {"ts": 1772003400000, "open": 3.421, "high": 3.421, "low": 3.406, "close": 3.406, "volume": 861.1, "quote_volume": 2935.86144, "trades": 41, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03716}, {"ts": 1772003460000, "open": 3.41, "high": 3.422, "low": 3.41, "close": 3.422, "volume": 47.9, "quote_volume": 163.61353, "trades": 16, "taker_buy_volume": 47.9, "taker_buy_quote": 163.61353}, {"ts": 1772003520000, "open": 3.421, "high": 3.424, "low": 3.41, "close": 3.424, "volume": 1609.14, "quote_volume": 5502.75639, "trades": 54, "taker_buy_volume": 1042.41, "taker_buy_quote": 3564.67565}, {"ts": 1772003580000, "open": 3.425, "high": 3.425, "low": 3.413, "close": 3.413, "volume": 1002.15, "quote_volume": 3427.05887, "trades": 69, "taker_buy_volume": 85.47, "taker_buy_quote": 292.26183}, {"ts": 1772003640000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 3.412, "high": 3.412, "low": 3.406, "close": 3.407, "volume": 59.18, "quote_volume": 201.72531, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003760000, "open": 3.41, "high": 3.41, "low": 3.405, "close": 3.405, "volume": 567.76, "quote_volume": 1935.29836, "trades": 47, "taker_buy_volume": 83.33, "taker_buy_quote": 283.90531}, {"ts": 1772003820000, "open": 3.404, "high": 3.404, "low": 3.39, "close": 3.393, "volume": 2604.6, "quote_volume": 8857.81671, "trades": 96, "taker_buy_volume": 181.36, "taker_buy_quote": 616.11713}, {"ts": 1772003880000, "open": 3.394, "high": 3.396, "low": 3.387, "close": 3.39, "volume": 113.27, "quote_volume": 384.30411, "trades": 33, "taker_buy_volume": 43.09, "taker_buy_quote": 146.23977}, {"ts": 1772003940000, "open": 3.392, "high": 3.403, "low": 3.392, "close": 3.398, "volume": 583.49, "quote_volume": 1982.43244, "trades": 66, "taker_buy_volume": 559.84, "taker_buy_quote": 1902.04928}, {"ts": 1772004000000, "open": 3.402, "high": 3.407, "low": 3.402, "close": 3.407, "volume": 124.77, "quote_volume": 424.76394, "trades": 37, "taker_buy_volume": 124.77, "taker_buy_quote": 424.76394}, {"ts": 1772004060000, "open": 3.408, "high": 3.413, "low": 3.408, "close": 3.413, "volume": 76.35, "quote_volume": 260.38565, "trades": 22, "taker_buy_volume": 76.35, "taker_buy_quote": 260.38565}, {"ts": 1772004120000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 3.09, "quote_volume": 10.54617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 3.414, "high": 3.418, "low": 3.414, "close": 3.418, "volume": 20.49, "quote_volume": 69.98222, "trades": 6, "taker_buy_volume": 14.69, "taker_buy_quote": 50.18102}, {"ts": 1772004240000, "open": 3.419, "high": 3.421, "low": 3.417, "close": 3.421, "volume": 70.67, "quote_volume": 241.70477, "trades": 9, "taker_buy_volume": 64.81, "taker_buy_quote": 221.67822}, {"ts": 1772004300000, "open": 3.421, "high": 3.426, "low": 3.412, "close": 3.412, "volume": 186.1, "quote_volume": 636.37427, "trades": 26, "taker_buy_volume": 78.64, "taker_buy_quote": 269.31625}, {"ts": 1772004360000, "open": 3.419, "high": 3.44, "low": 3.419, "close": 3.44, "volume": 1618.06, "quote_volume": 5551.1098, "trades": 79, "taker_buy_volume": 1130.42, "taker_buy_quote": 3876.64729}, {"ts": 1772004420000, "open": 3.438, "high": 3.438, "low": 3.435, "close": 3.437, "volume": 684.98, "quote_volume": 2353.49219, "trades": 11, "taker_buy_volume": 16.77, "taker_buy_quote": 57.63849}, {"ts": 1772004480000, "open": 3.437, "high": 3.441, "low": 3.437, "close": 3.439, "volume": 150.29, "quote_volume": 516.61273, "trades": 11, "taker_buy_volume": 139.63, "taker_buy_quote": 479.93751}, {"ts": 1772004540000, "open": 3.442, "high": 3.448, "low": 3.441, "close": 3.448, "volume": 203.68, "quote_volume": 701.61359, "trades": 21, "taker_buy_volume": 203.68, "taker_buy_quote": 701.61359}, {"ts": 1772004600000, "open": 3.443, "high": 3.45, "low": 3.434, "close": 3.434, "volume": 590.92, "quote_volume": 2037.0201, "trades": 56, "taker_buy_volume": 334.04, "taker_buy_quote": 1152.22555}, {"ts": 1772004660000, "open": 3.438, "high": 3.443, "low": 3.435, "close": 3.443, "volume": 162.24, "quote_volume": 558.15487, "trades": 18, "taker_buy_volume": 89.79, "taker_buy_quote": 309.0769}, {"ts": 1772004720000, "open": 3.444, "high": 3.453, "low": 3.444, "close": 3.447, "volume": 193.4, "quote_volume": 667.09518, "trades": 20, "taker_buy_volume": 96.73, "taker_buy_quote": 333.52427}, {"ts": 1772004780000, "open": 3.447, "high": 3.447, "low": 3.443, "close": 3.443, "volume": 32.81, "quote_volume": 113.04744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004840000, "open": 3.447, "high": 3.463, "low": 3.447, "close": 3.463, "volume": 139.44, "quote_volume": 482.17717, "trades": 22, "taker_buy_volume": 124.81, "taker_buy_quote": 431.572}, {"ts": 1772004900000, "open": 3.463, "high": 3.468, "low": 3.458, "close": 3.458, "volume": 68.05, "quote_volume": 235.57445, "trades": 12, "taker_buy_volume": 15.76, "taker_buy_quote": 54.61616}, {"ts": 1772004960000, "open": 3.457, "high": 3.464, "low": 3.449, "close": 3.464, "volume": 183.38, "quote_volume": 634.03575, "trades": 25, "taker_buy_volume": 132.59, "taker_buy_quote": 458.72449}, {"ts": 1772005020000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.467, "volume": 88.29, "quote_volume": 306.10044, "trades": 11, "taker_buy_volume": 27.87, "taker_buy_quote": 96.66924}, {"ts": 1772005080000, "open": 3.466, "high": 3.47, "low": 3.462, "close": 3.462, "volume": 118.59, "quote_volume": 410.94948, "trades": 23, "taker_buy_volume": 48.08, "taker_buy_quote": 166.63696}, {"ts": 1772005140000, "open": 3.465, "high": 3.469, "low": 3.462, "close": 3.462, "volume": 351.13, "quote_volume": 1217.24401, "trades": 23, "taker_buy_volume": 316.09, "taker_buy_quote": 1095.83942}, {"ts": 1772005200000, "open": 3.466, "high": 3.472, "low": 3.455, "close": 3.462, "volume": 2047.76, "quote_volume": 7098.14312, "trades": 85, "taker_buy_volume": 1456.75, "taker_buy_quote": 5051.02758}, {"ts": 1772005260000, "open": 3.464, "high": 3.468, "low": 3.459, "close": 3.463, "volume": 259.69, "quote_volume": 898.45941, "trades": 20, "taker_buy_volume": 16.2, "taker_buy_quote": 56.09849}, {"ts": 1772005320000, "open": 3.458, "high": 3.46, "low": 3.454, "close": 3.454, "volume": 16.53, "quote_volume": 57.1358, "trades": 6, "taker_buy_volume": 2.03, "taker_buy_quote": 7.0238}, {"ts": 1772005380000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.94, "quote_volume": 10.16946, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 10.16946}, {"ts": 1772005440000, "open": 3.46, "high": 3.466, "low": 3.46, "close": 3.466, "volume": 113.06, "quote_volume": 391.79739, "trades": 14, "taker_buy_volume": 113.06, "taker_buy_quote": 391.79739}, {"ts": 1772005500000, "open": 3.462, "high": 3.463, "low": 3.461, "close": 3.463, "volume": 24.24, "quote_volume": 83.90827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005560000, "open": 3.467, "high": 3.475, "low": 3.463, "close": 3.475, "volume": 98.65, "quote_volume": 342.29716, "trades": 24, "taker_buy_volume": 73.9, "taker_buy_quote": 256.53675}, {"ts": 1772005620000, "open": 3.476, "high": 3.48, "low": 3.474, "close": 3.476, "volume": 66.38, "quote_volume": 230.75707, "trades": 13, "taker_buy_volume": 34.9, "taker_buy_quote": 121.34696}, {"ts": 1772005680000, "open": 3.48, "high": 3.483, "low": 3.478, "close": 3.481, "volume": 24.88, "quote_volume": 86.61148, "trades": 8, "taker_buy_volume": 22.0, "taker_buy_quote": 76.59484}, {"ts": 1772005740000, "open": 3.477, "high": 3.483, "low": 3.476, "close": 3.483, "volume": 101.95, "quote_volume": 354.87386, "trades": 21, "taker_buy_volume": 85.76, "taker_buy_quote": 298.59454}, {"ts": 1772005800000, "open": 3.476, "high": 3.486, "low": 3.47, "close": 3.47, "volume": 558.29, "quote_volume": 1940.52452, "trades": 38, "taker_buy_volume": 109.97, "taker_buy_quote": 382.84273}, {"ts": 1772005860000, "open": 3.473, "high": 3.473, "low": 3.465, "close": 3.471, "volume": 60.72, "quote_volume": 210.71005, "trades": 22, "taker_buy_volume": 43.38, "taker_buy_quote": 150.58938}, {"ts": 1772005920000, "open": 3.467, "high": 3.467, "low": 3.461, "close": 3.461, "volume": 47.05, "quote_volume": 162.9123, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005980000, "open": 3.467, "high": 3.471, "low": 3.462, "close": 3.462, "volume": 305.86, "quote_volume": 1060.71613, "trades": 46, "taker_buy_volume": 249.11, "taker_buy_quote": 864.17365}, {"ts": 1772006040000, "open": 3.462, "high": 3.462, "low": 3.447, "close": 3.45, "volume": 1355.57, "quote_volume": 4683.74474, "trades": 88, "taker_buy_volume": 248.51, "taker_buy_quote": 857.81828}, {"ts": 1772006100000, "open": 3.446, "high": 3.446, "low": 3.439, "close": 3.441, "volume": 119.9, "quote_volume": 412.64735, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 3.441, "high": 3.443, "low": 3.421, "close": 3.43, "volume": 2057.18, "quote_volume": 7065.69269, "trades": 220, "taker_buy_volume": 934.12, "taker_buy_quote": 3207.06885}, {"ts": 1772006220000, "open": 3.43, "high": 3.43, "low": 3.414, "close": 3.414, "volume": 2208.37, "quote_volume": 7555.90616, "trades": 153, "taker_buy_volume": 384.88, "taker_buy_quote": 1318.21725}, {"ts": 1772006280000, "open": 3.415, "high": 3.418, "low": 3.408, "close": 3.415, "volume": 1028.42, "quote_volume": 3510.99998, "trades": 70, "taker_buy_volume": 315.66, "taker_buy_quote": 1077.81944}, {"ts": 1772006340000, "open": 3.413, "high": 3.415, "low": 3.408, "close": 3.408, "volume": 114.9, "quote_volume": 391.91002, "trades": 27, "taker_buy_volume": 38.12, "taker_buy_quote": 130.14462}, {"ts": 1772006400000, "open": 3.408, "high": 3.433, "low": 3.404, "close": 3.426, "volume": 1785.82, "quote_volume": 6112.88154, "trades": 125, "taker_buy_volume": 1614.94, "taker_buy_quote": 5528.25444}, {"ts": 1772006460000, "open": 3.426, "high": 3.45, "low": 3.424, "close": 3.444, "volume": 354.33, "quote_volume": 1218.11321, "trades": 60, "taker_buy_volume": 272.12, "taker_buy_quote": 935.067}, {"ts": 1772006520000, "open": 3.445, "high": 3.445, "low": 3.43, "close": 3.441, "volume": 839.5, "quote_volume": 2884.4716, "trades": 49, "taker_buy_volume": 68.41, "taker_buy_quote": 235.19896}, {"ts": 1772006580000, "open": 3.442, "high": 3.451, "low": 3.433, "close": 3.433, "volume": 1768.6, "quote_volume": 6091.24744, "trades": 76, "taker_buy_volume": 965.06, "taker_buy_quote": 3325.85748}, {"ts": 1772006640000, "open": 3.439, "high": 3.442, "low": 3.425, "close": 3.425, "volume": 222.85, "quote_volume": 765.75103, "trades": 31, "taker_buy_volume": 159.09, "taker_buy_quote": 547.11969}, {"ts": 1772006700000, "open": 3.424, "high": 3.435, "low": 3.424, "close": 3.435, "volume": 197.76, "quote_volume": 677.85322, "trades": 17, "taker_buy_volume": 134.09, "taker_buy_quote": 459.84714}, {"ts": 1772006760000, "open": 3.436, "high": 3.444, "low": 3.436, "close": 3.439, "volume": 221.66, "quote_volume": 762.67309, "trades": 21, "taker_buy_volume": 160.25, "taker_buy_quote": 551.4025}, {"ts": 1772006820000, "open": 3.438, "high": 3.439, "low": 3.433, "close": 3.439, "volume": 310.87, "quote_volume": 1067.58827, "trades": 16, "taker_buy_volume": 5.83, "taker_buy_quote": 20.04645}, {"ts": 1772006880000, "open": 3.433, "high": 3.446, "low": 3.431, "close": 3.446, "volume": 362.14, "quote_volume": 1245.90795, "trades": 29, "taker_buy_volume": 353.61, "taker_buy_quote": 1216.63276}, {"ts": 1772006940000, "open": 3.441, "high": 3.459, "low": 3.441, "close": 3.459, "volume": 63.35, "quote_volume": 218.77877, "trades": 21, "taker_buy_volume": 58.89, "taker_buy_quote": 203.41951}, {"ts": 1772007000000, "open": 3.459, "high": 3.462, "low": 3.453, "close": 3.453, "volume": 212.02, "quote_volume": 732.70822, "trades": 15, "taker_buy_volume": 11.57, "taker_buy_quote": 40.03797}, {"ts": 1772007060000, "open": 3.458, "high": 3.463, "low": 3.44, "close": 3.447, "volume": 913.41, "quote_volume": 3151.44646, "trades": 60, "taker_buy_volume": 139.3, "taker_buy_quote": 481.23279}, {"ts": 1772007120000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 3.448, "high": 3.452, "low": 3.438, "close": 3.438, "volume": 69.27, "quote_volume": 238.60899, "trades": 30, "taker_buy_volume": 11.63, "taker_buy_quote": 40.11776}, {"ts": 1772007240000, "open": 3.437, "high": 3.437, "low": 3.432, "close": 3.437, "volume": 30.69, "quote_volume": 105.41574, "trades": 11, "taker_buy_volume": 13.17, "taker_buy_quote": 45.2433}, {"ts": 1772007300000, "open": 3.431, "high": 3.431, "low": 3.422, "close": 3.43, "volume": 616.08, "quote_volume": 2111.84965, "trades": 21, "taker_buy_volume": 255.1, "taker_buy_quote": 875.2043}, {"ts": 1772007360000, "open": 3.427, "high": 3.43, "low": 3.425, "close": 3.43, "volume": 135.4, "quote_volume": 464.05396, "trades": 13, "taker_buy_volume": 40.91, "taker_buy_quote": 140.27816}, {"ts": 1772007420000, "open": 3.431, "high": 3.431, "low": 3.426, "close": 3.426, "volume": 5.28, "quote_volume": 18.10388, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.01852}, {"ts": 1772007480000, "open": 3.426, "high": 3.426, "low": 3.421, "close": 3.421, "volume": 65.2, "quote_volume": 223.13685, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 3.42, "high": 3.42, "low": 3.418, "close": 3.418, "volume": 10.54, "quote_volume": 36.03451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007600000, "open": 3.422, "high": 3.433, "low": 3.414, "close": 3.426, "volume": 2476.89, "quote_volume": 8481.30417, "trades": 151, "taker_buy_volume": 1421.82, "taker_buy_quote": 4871.14265}, {"ts": 1772007660000, "open": 3.427, "high": 3.434, "low": 3.427, "close": 3.434, "volume": 23.39, "quote_volume": 80.23932, "trades": 8, "taker_buy_volume": 23.39, "taker_buy_quote": 80.23932}, {"ts": 1772007720000, "open": 3.435, "high": 3.45, "low": 3.429, "close": 3.429, "volume": 531.88, "quote_volume": 1829.63306, "trades": 70, "taker_buy_volume": 46.61, "taker_buy_quote": 160.45465}, {"ts": 1772007780000, "open": 3.433, "high": 3.436, "low": 3.424, "close": 3.428, "volume": 706.7, "quote_volume": 2423.80358, "trades": 41, "taker_buy_volume": 411.64, "taker_buy_quote": 1412.48896}, {"ts": 1772007840000, "open": 3.423, "high": 3.425, "low": 3.42, "close": 3.425, "volume": 23.44, "quote_volume": 80.2234, "trades": 9, "taker_buy_volume": 11.72, "taker_buy_quote": 40.12342}, {"ts": 1772007900000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 5.85, "quote_volume": 20.02747, "trades": 2, "taker_buy_volume": 5.85, "taker_buy_quote": 20.02747}, {"ts": 1772007960000, "open": 3.419, "high": 3.426, "low": 3.416, "close": 3.422, "volume": 562.73, "quote_volume": 1926.47764, "trades": 32, "taker_buy_volume": 469.18, "taker_buy_quote": 1606.51052}, {"ts": 1772008020000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.421, "volume": 45.22, "quote_volume": 154.62981, "trades": 9, "taker_buy_volume": 12.85, "taker_buy_quote": 43.95985}, {"ts": 1772008080000, "open": 3.417, "high": 3.417, "low": 3.414, "close": 3.414, "volume": 11.72, "quote_volume": 40.02966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008140000, "open": 3.413, "high": 3.417, "low": 3.41, "close": 3.417, "volume": 59.19, "quote_volume": 202.04788, "trades": 11, "taker_buy_volume": 49.45, "taker_buy_quote": 168.81684}, {"ts": 1772008200000, "open": 3.418, "high": 3.419, "low": 3.411, "close": 3.411, "volume": 46.88, "quote_volume": 159.98096, "trades": 15, "taker_buy_volume": 5.86, "taker_buy_quote": 20.03241}, {"ts": 1772008260000, "open": 3.416, "high": 3.427, "low": 3.414, "close": 3.427, "volume": 61.88, "quote_volume": 211.73328, "trades": 18, "taker_buy_volume": 58.88, "taker_buy_quote": 201.49128}, {"ts": 1772008320000, "open": 3.428, "high": 3.43, "low": 3.424, "close": 3.424, "volume": 116.11, "quote_volume": 397.69722, "trades": 17, "taker_buy_volume": 8.77, "taker_buy_quote": 30.07232}, {"ts": 1772008380000, "open": 3.423, "high": 3.423, "low": 3.416, "close": 3.421, "volume": 196.56, "quote_volume": 671.98198, "trades": 15, "taker_buy_volume": 7.11, "taker_buy_quote": 24.32331}, {"ts": 1772008440000, "open": 3.422, "high": 3.424, "low": 3.422, "close": 3.424, "volume": 8.79, "quote_volume": 30.08817, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.08817}, {"ts": 1772008500000, "open": 3.425, "high": 3.428, "low": 3.425, "close": 3.428, "volume": 68.33, "quote_volume": 234.04778, "trades": 6, "taker_buy_volume": 68.33, "taker_buy_quote": 234.04778}, {"ts": 1772008560000, "open": 3.426, "high": 3.426, "low": 3.414, "close": 3.414, "volume": 801.46, "quote_volume": 2740.94688, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008620000, "open": 3.413, "high": 3.413, "low": 3.412, "close": 3.412, "volume": 9.71, "quote_volume": 33.13729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 3.412, "high": 3.425, "low": 3.412, "close": 3.417, "volume": 108.28, "quote_volume": 370.2418, "trades": 25, "taker_buy_volume": 57.43, "taker_buy_quote": 196.30649}, {"ts": 1772008740000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.421, "volume": 39.18, "quote_volume": 133.98845, "trades": 6, "taker_buy_volume": 16.01, "taker_buy_quote": 54.77314}, {"ts": 1772008800000, "open": 3.422, "high": 3.427, "low": 3.418, "close": 3.418, "volume": 27.54, "quote_volume": 94.28582, "trades": 15, "taker_buy_volume": 21.68, "taker_buy_quote": 74.25341}, {"ts": 1772008860000, "open": 3.417, "high": 3.424, "low": 3.416, "close": 3.424, "volume": 51.44, "quote_volume": 176.0149, "trades": 18, "taker_buy_volume": 47.95, "taker_buy_quote": 164.0925}, {"ts": 1772008920000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 2.93, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 3.422, "high": 3.423, "low": 3.417, "close": 3.417, "volume": 204.73, "quote_volume": 699.79351, "trades": 7, "taker_buy_volume": 5.86, "taker_buy_quote": 20.05585}, {"ts": 1772009040000, "open": 3.419, "high": 3.438, "low": 3.419, "close": 3.438, "volume": 73.99, "quote_volume": 253.82132, "trades": 23, "taker_buy_volume": 58.51, "taker_buy_quote": 200.60108}, {"ts": 1772009100000, "open": 3.438, "high": 3.441, "low": 3.438, "close": 3.441, "volume": 11.65, "quote_volume": 40.07016, "trades": 4, "taker_buy_volume": 11.65, "taker_buy_quote": 40.07016}, {"ts": 1772009160000, "open": 3.439, "high": 3.447, "low": 3.431, "close": 3.438, "volume": 1694.53, "quote_volume": 5826.01992, "trades": 132, "taker_buy_volume": 938.07, "taker_buy_quote": 3226.34089}, {"ts": 1772009220000, "open": 3.438, "high": 3.45, "low": 3.438, "close": 3.448, "volume": 264.19, "quote_volume": 909.4111, "trades": 44, "taker_buy_volume": 264.19, "taker_buy_quote": 909.4111}, {"ts": 1772009280000, "open": 3.448, "high": 3.457, "low": 3.448, "close": 3.451, "volume": 437.14, "quote_volume": 1508.91418, "trades": 38, "taker_buy_volume": 187.27, "taker_buy_quote": 646.46806}, {"ts": 1772009340000, "open": 3.45, "high": 3.45, "low": 3.442, "close": 3.442, "volume": 473.26, "quote_volume": 1632.00976, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 3.441, "high": 3.441, "low": 3.437, "close": 3.437, "volume": 81.98, "quote_volume": 281.8017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009460000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009520000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 7.27, "quote_volume": 24.98699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 3.438, "high": 3.438, "low": 3.421, "close": 3.421, "volume": 337.33, "quote_volume": 1158.08759, "trades": 25, "taker_buy_volume": 31.0, "taker_buy_quote": 106.082}, {"ts": 1772009640000, "open": 3.42, "high": 3.421, "low": 3.414, "close": 3.421, "volume": 475.9, "quote_volume": 1626.21125, "trades": 30, "taker_buy_volume": 238.39, "taker_buy_quote": 815.16291}, {"ts": 1772009700000, "open": 3.422, "high": 3.432, "low": 3.419, "close": 3.421, "volume": 1096.79, "quote_volume": 3756.70386, "trades": 41, "taker_buy_volume": 371.97, "taker_buy_quote": 1274.03846}, {"ts": 1772009760000, "open": 3.422, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 154.6, "quote_volume": 529.30193, "trades": 10, "taker_buy_volume": 141.38, "taker_buy_quote": 484.05291}, {"ts": 1772009820000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 32.5, "quote_volume": 111.25627, "trades": 7, "taker_buy_volume": 32.5, "taker_buy_quote": 111.25627}, {"ts": 1772009880000, "open": 3.427, "high": 3.427, "low": 3.426, "close": 3.426, "volume": 85.29, "quote_volume": 292.21245, "trades": 4, "taker_buy_volume": 8.91, "taker_buy_quote": 30.53457}, {"ts": 1772009940000, "open": 3.428, "high": 3.431, "low": 3.428, "close": 3.431, "volume": 11.7, "quote_volume": 40.12513, "trades": 4, "taker_buy_volume": 11.7, "taker_buy_quote": 40.12513}, {"ts": 1772010000000, "open": 3.432, "high": 3.442, "low": 3.432, "close": 3.439, "volume": 145.36, "quote_volume": 499.69188, "trades": 26, "taker_buy_volume": 60.66, "taker_buy_quote": 208.57411}, {"ts": 1772010060000, "open": 3.438, "high": 3.438, "low": 3.436, "close": 3.436, "volume": 6.78, "quote_volume": 23.30088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010120000, "open": 3.435, "high": 3.435, "low": 3.433, "close": 3.433, "volume": 8.76, "quote_volume": 30.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.434, "volume": 23.97, "quote_volume": 82.30459, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010240000, "open": 3.438, "high": 3.443, "low": 3.438, "close": 3.442, "volume": 40.08, "quote_volume": 137.91083, "trades": 9, "taker_buy_volume": 38.01, "taker_buy_quote": 130.78589}, {"ts": 1772010300000, "open": 3.444, "high": 3.448, "low": 3.434, "close": 3.434, "volume": 697.08, "quote_volume": 2398.1528, "trades": 48, "taker_buy_volume": 102.79, "taker_buy_quote": 353.5948}, {"ts": 1772010360000, "open": 3.435, "high": 3.473, "low": 3.435, "close": 3.47, "volume": 1892.62, "quote_volume": 6538.6026, "trades": 166, "taker_buy_volume": 1686.06, "taker_buy_quote": 5825.7443}, {"ts": 1772010420000, "open": 3.467, "high": 3.475, "low": 3.464, "close": 3.464, "volume": 675.0, "quote_volume": 2342.58501, "trades": 36, "taker_buy_volume": 478.58, "taker_buy_quote": 1661.31493}, {"ts": 1772010480000, "open": 3.467, "high": 3.47, "low": 3.461, "close": 3.47, "volume": 995.09, "quote_volume": 3447.70163, "trades": 83, "taker_buy_volume": 541.55, "taker_buy_quote": 1876.76292}, {"ts": 1772010540000, "open": 3.466, "high": 3.469, "low": 3.456, "close": 3.461, "volume": 1863.62, "quote_volume": 6450.61843, "trades": 194, "taker_buy_volume": 669.46, "taker_buy_quote": 2318.15451}, {"ts": 1772010600000, "open": 3.462, "high": 3.466, "low": 3.46, "close": 3.46, "volume": 55.47, "quote_volume": 192.15315, "trades": 22, "taker_buy_volume": 37.7, "taker_buy_quote": 130.63921}, {"ts": 1772010660000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 54.53, "quote_volume": 188.89192, "trades": 21, "taker_buy_volume": 54.53, "taker_buy_quote": 188.89192}, {"ts": 1772010720000, "open": 3.461, "high": 3.461, "low": 3.442, "close": 3.442, "volume": 610.01, "quote_volume": 2105.00523, "trades": 46, "taker_buy_volume": 209.75, "taker_buy_quote": 722.49154}, {"ts": 1772010780000, "open": 3.441, "high": 3.445, "low": 3.438, "close": 3.445, "volume": 238.56, "quote_volume": 821.32398, "trades": 24, "taker_buy_volume": 203.87, "taker_buy_quote": 701.99292}, {"ts": 1772010840000, "open": 3.44, "high": 3.454, "low": 3.438, "close": 3.451, "volume": 1092.93, "quote_volume": 3766.59819, "trades": 52, "taker_buy_volume": 980.13, "taker_buy_quote": 3377.72187}, {"ts": 1772010900000, "open": 3.45, "high": 3.45, "low": 3.444, "close": 3.448, "volume": 135.39, "quote_volume": 466.79168, "trades": 16, "taker_buy_volume": 34.36, "taker_buy_quote": 118.47328}, {"ts": 1772010960000, "open": 3.446, "high": 3.448, "low": 3.443, "close": 3.448, "volume": 21.52, "quote_volume": 74.15325, "trades": 6, "taker_buy_volume": 9.88, "taker_buy_quote": 34.05927}, {"ts": 1772011020000, "open": 3.445, "high": 3.458, "low": 3.445, "close": 3.453, "volume": 260.1, "quote_volume": 898.54995, "trades": 17, "taker_buy_volume": 254.31, "taker_buy_quote": 878.58036}, {"ts": 1772011080000, "open": 3.453, "high": 3.453, "low": 3.447, "close": 3.448, "volume": 27.83, "quote_volume": 95.9799, "trades": 10, "taker_buy_volume": 9.29, "taker_buy_quote": 32.02554}, {"ts": 1772011140000, "open": 3.447, "high": 3.447, "low": 3.441, "close": 3.446, "volume": 269.29, "quote_volume": 927.24086, "trades": 18, "taker_buy_volume": 40.55, "taker_buy_quote": 139.6022}, {"ts": 1772011200000, "open": 3.447, "high": 3.448, "low": 3.444, "close": 3.444, "volume": 14.5, "quote_volume": 49.96124, "trades": 6, "taker_buy_volume": 5.81, "taker_buy_quote": 20.02997}, {"ts": 1772011260000, "open": 3.443, "high": 3.443, "low": 3.439, "close": 3.439, "volume": 84.47, "quote_volume": 290.60987, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011320000, "open": 3.442, "high": 3.447, "low": 3.442, "close": 3.447, "volume": 17.46, "quote_volume": 60.14097, "trades": 6, "taker_buy_volume": 17.46, "taker_buy_quote": 60.14097}, {"ts": 1772011380000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 3.448, "high": 3.449, "low": 3.448, "close": 3.449, "volume": 5.82, "quote_volume": 20.07027, "trades": 4, "taker_buy_volume": 5.82, "taker_buy_quote": 20.07027}, {"ts": 1772011500000, "open": 3.448, "high": 3.448, "low": 3.444, "close": 3.444, "volume": 77.54, "quote_volume": 267.14598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 3.448, "high": 3.45, "low": 3.442, "close": 3.443, "volume": 220.97, "quote_volume": 761.55968, "trades": 20, "taker_buy_volume": 112.8, "taker_buy_quote": 388.92858}, {"ts": 1772011620000, "open": 3.444, "high": 3.446, "low": 3.434, "close": 3.438, "volume": 745.96, "quote_volume": 2564.01004, "trades": 26, "taker_buy_volume": 50.25, "taker_buy_quote": 172.75311}, {"ts": 1772011680000, "open": 3.433, "high": 3.433, "low": 3.401, "close": 3.417, "volume": 1337.99, "quote_volume": 4571.46998, "trades": 134, "taker_buy_volume": 395.64, "taker_buy_quote": 1350.61282}, {"ts": 1772011740000, "open": 3.417, "high": 3.424, "low": 3.415, "close": 3.415, "volume": 763.71, "quote_volume": 2611.03375, "trades": 29, "taker_buy_volume": 247.99, "taker_buy_quote": 848.78617}, {"ts": 1772011800000, "open": 3.419, "high": 3.422, "low": 3.414, "close": 3.422, "volume": 318.67, "quote_volume": 1090.00924, "trades": 19, "taker_buy_volume": 308.41, "taker_buy_quote": 1054.97879}, {"ts": 1772011860000, "open": 3.42, "high": 3.429, "low": 3.42, "close": 3.429, "volume": 776.21, "quote_volume": 2660.46785, "trades": 26, "taker_buy_volume": 776.21, "taker_buy_quote": 2660.46785}, {"ts": 1772011920000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 3.426, "high": 3.428, "low": 3.422, "close": 3.428, "volume": 23.41, "quote_volume": 80.18212, "trades": 9, "taker_buy_volume": 8.76, "taker_buy_quote": 30.02052}, {"ts": 1772012040000, "open": 3.429, "high": 3.442, "low": 3.429, "close": 3.442, "volume": 67.31, "quote_volume": 231.41536, "trades": 15, "taker_buy_volume": 67.31, "taker_buy_quote": 231.41536}, {"ts": 1772012100000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.92, "quote_volume": 10.05064, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.05064}, {"ts": 1772012160000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 2.91, "quote_volume": 10.01913, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772012220000, "open": 3.444, "high": 3.455, "low": 3.437, "close": 3.455, "volume": 1299.99, "quote_volume": 4481.06107, "trades": 78, "taker_buy_volume": 1103.73, "taker_buy_quote": 3805.62662}, {"ts": 1772012280000, "open": 3.449, "high": 3.45, "low": 3.449, "close": 3.45, "volume": 16.57, "quote_volume": 57.1575, "trades": 3, "taker_buy_volume": 11.92, "taker_buy_quote": 41.115}, {"ts": 1772012340000, "open": 3.449, "high": 3.451, "low": 3.446, "close": 3.446, "volume": 34.7, "quote_volume": 119.66838, "trades": 8, "taker_buy_volume": 5.83, "taker_buy_quote": 20.11642}, {"ts": 1772012400000, "open": 3.449, "high": 3.452, "low": 3.443, "close": 3.448, "volume": 277.4, "quote_volume": 956.68665, "trades": 31, "taker_buy_volume": 170.31, "taker_buy_quote": 587.67327}, {"ts": 1772012460000, "open": 3.449, "high": 3.452, "low": 3.449, "close": 3.452, "volume": 24.26, "quote_volume": 83.72812, "trades": 5, "taker_buy_volume": 11.6, "taker_buy_quote": 40.0258}, {"ts": 1772012520000, "open": 3.451, "high": 3.458, "low": 3.449, "close": 3.453, "volume": 424.99, "quote_volume": 1468.4119, "trades": 28, "taker_buy_volume": 359.29, "taker_buy_quote": 1241.55081}, {"ts": 1772012580000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 5.81, "quote_volume": 20.06775, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.05405}, {"ts": 1772012640000, "open": 3.452, "high": 3.457, "low": 3.45, "close": 3.451, "volume": 148.8, "quote_volume": 513.78235, "trades": 27, "taker_buy_volume": 26.17, "taker_buy_quote": 90.38841}, {"ts": 1772012700000, "open": 3.45, "high": 3.45, "low": 3.442, "close": 3.442, "volume": 127.38, "quote_volume": 439.05323, "trades": 17, "taker_buy_volume": 9.33, "taker_buy_quote": 32.12259}, {"ts": 1772012760000, "open": 3.443, "high": 3.448, "low": 3.443, "close": 3.446, "volume": 141.28, "quote_volume": 486.83065, "trades": 13, "taker_buy_volume": 138.37, "taker_buy_quote": 476.81152}, {"ts": 1772012820000, "open": 3.447, "high": 3.455, "low": 3.447, "close": 3.451, "volume": 166.57, "quote_volume": 574.57709, "trades": 18, "taker_buy_volume": 159.74, "taker_buy_quote": 551.00676}, {"ts": 1772012880000, "open": 3.45, "high": 3.45, "low": 3.445, "close": 3.445, "volume": 271.07, "quote_volume": 934.56578, "trades": 16, "taker_buy_volume": 54.47, "taker_buy_quote": 187.86703}, {"ts": 1772012940000, "open": 3.444, "high": 3.444, "low": 3.44, "close": 3.441, "volume": 67.96, "quote_volume": 233.92359, "trades": 19, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772013000000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 24.37, "quote_volume": 83.85717, "trades": 1, "taker_buy_volume": 24.37, "taker_buy_quote": 83.85717}, {"ts": 1772013060000, "open": 3.441, "high": 3.45, "low": 3.437, "close": 3.439, "volume": 1161.73, "quote_volume": 3999.86712, "trades": 49, "taker_buy_volume": 226.56, "taker_buy_quote": 780.18385}, {"ts": 1772013120000, "open": 3.439, "high": 3.439, "low": 3.43, "close": 3.436, "volume": 403.15, "quote_volume": 1384.94584, "trades": 22, "taker_buy_volume": 34.72, "taker_buy_quote": 119.32087}, {"ts": 1772013180000, "open": 3.437, "high": 3.439, "low": 3.437, "close": 3.439, "volume": 32.08, "quote_volume": 110.29104, "trades": 4, "taker_buy_volume": 32.08, "taker_buy_quote": 110.29104}, {"ts": 1772013240000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 1.89, "quote_volume": 6.49404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013300000, "open": 3.435, "high": 3.439, "low": 3.424, "close": 3.436, "volume": 1387.28, "quote_volume": 4760.75192, "trades": 121, "taker_buy_volume": 591.89, "taker_buy_quote": 2031.22845}, {"ts": 1772013360000, "open": 3.432, "high": 3.442, "low": 3.43, "close": 3.439, "volume": 399.38, "quote_volume": 1372.13665, "trades": 85, "taker_buy_volume": 235.74, "taker_buy_quote": 810.14795}, {"ts": 1772013420000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 2.92, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013480000, "open": 3.437, "high": 3.437, "low": 3.429, "close": 3.429, "volume": 68.77, "quote_volume": 235.98496, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013540000, "open": 3.428, "high": 3.428, "low": 3.423, "close": 3.423, "volume": 393.54, "quote_volume": 1347.92842, "trades": 15, "taker_buy_volume": 356.29, "taker_buy_quote": 1220.31709}, {"ts": 1772013600000, "open": 3.423, "high": 3.423, "low": 3.421, "close": 3.422, "volume": 19.42, "quote_volume": 66.4446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 3.422, "high": 3.422, "low": 3.4, "close": 3.409, "volume": 2887.68, "quote_volume": 9854.45307, "trades": 174, "taker_buy_volume": 351.95, "taker_buy_quote": 1200.58709}, {"ts": 1772013720000, "open": 3.406, "high": 3.408, "low": 3.397, "close": 3.402, "volume": 494.82, "quote_volume": 1684.64164, "trades": 54, "taker_buy_volume": 52.27, "taker_buy_quote": 178.08341}, {"ts": 1772013780000, "open": 3.402, "high": 3.404, "low": 3.389, "close": 3.39, "volume": 355.49, "quote_volume": 1207.08032, "trades": 68, "taker_buy_volume": 92.14, "taker_buy_quote": 312.9728}, {"ts": 1772013840000, "open": 3.394, "high": 3.394, "low": 3.374, "close": 3.374, "volume": 1025.18, "quote_volume": 3472.77565, "trades": 66, "taker_buy_volume": 35.15, "taker_buy_quote": 119.11902}, {"ts": 1772013900000, "open": 3.374, "high": 3.387, "low": 3.373, "close": 3.377, "volume": 1615.63, "quote_volume": 5463.4572, "trades": 111, "taker_buy_volume": 1286.12, "taker_buy_quote": 4349.63237}, {"ts": 1772013960000, "open": 3.377, "high": 3.377, "low": 3.351, "close": 3.361, "volume": 1860.43, "quote_volume": 6263.34017, "trades": 182, "taker_buy_volume": 480.22, "taker_buy_quote": 1616.63073}, {"ts": 1772014020000, "open": 3.36, "high": 3.368, "low": 3.355, "close": 3.355, "volume": 222.23, "quote_volume": 746.94402, "trades": 44, "taker_buy_volume": 182.49, "taker_buy_quote": 613.4432}, {"ts": 1772014080000, "open": 3.357, "high": 3.361, "low": 3.35, "close": 3.354, "volume": 377.28, "quote_volume": 1264.95513, "trades": 55, "taker_buy_volume": 149.72, "taker_buy_quote": 502.4491}, {"ts": 1772014140000, "open": 3.355, "high": 3.356, "low": 3.353, "close": 3.356, "volume": 17.34, "quote_volume": 58.18381, "trades": 8, "taker_buy_volume": 8.7, "taker_buy_quote": 29.19421}, {"ts": 1772014200000, "open": 3.357, "high": 3.36, "low": 3.342, "close": 3.347, "volume": 286.54, "quote_volume": 960.5859, "trades": 77, "taker_buy_volume": 113.21, "taker_buy_quote": 379.67881}, {"ts": 1772014260000, "open": 3.343, "high": 3.346, "low": 3.335, "close": 3.34, "volume": 413.7, "quote_volume": 1381.91084, "trades": 36, "taker_buy_volume": 72.57, "taker_buy_quote": 242.5807}, {"ts": 1772014320000, "open": 3.341, "high": 3.349, "low": 3.34, "close": 3.347, "volume": 949.0, "quote_volume": 3173.98009, "trades": 77, "taker_buy_volume": 842.21, "taker_buy_quote": 2816.96229}, {"ts": 1772014380000, "open": 3.345, "high": 3.353, "low": 3.344, "close": 3.353, "volume": 46.7, "quote_volume": 156.40437, "trades": 14, "taker_buy_volume": 35.88, "taker_buy_quote": 120.19202}, {"ts": 1772014440000, "open": 3.351, "high": 3.356, "low": 3.345, "close": 3.351, "volume": 234.43, "quote_volume": 785.69241, "trades": 40, "taker_buy_volume": 20.92, "taker_buy_quote": 70.14473}, {"ts": 1772014500000, "open": 3.351, "high": 3.366, "low": 3.35, "close": 3.351, "volume": 499.96, "quote_volume": 1680.81006, "trades": 39, "taker_buy_volume": 464.47, "taker_buy_quote": 1561.77098}, {"ts": 1772014560000, "open": 3.349, "high": 3.349, "low": 3.334, "close": 3.338, "volume": 388.45, "quote_volume": 1298.4637, "trades": 32, "taker_buy_volume": 46.94, "taker_buy_quote": 156.84432}, {"ts": 1772014620000, "open": 3.339, "high": 3.344, "low": 3.339, "close": 3.341, "volume": 59.41, "quote_volume": 198.51557, "trades": 13, "taker_buy_volume": 49.85, "taker_buy_quote": 166.57617}, {"ts": 1772014680000, "open": 3.34, "high": 3.355, "low": 3.338, "close": 3.347, "volume": 792.62, "quote_volume": 2651.08457, "trades": 66, "taker_buy_volume": 708.7, "taker_buy_quote": 2370.30607}, {"ts": 1772014740000, "open": 3.35, "high": 3.37, "low": 3.35, "close": 3.365, "volume": 1828.3, "quote_volume": 6153.04675, "trades": 72, "taker_buy_volume": 1288.04, "taker_buy_quote": 4337.10756}, {"ts": 1772014800000, "open": 3.365, "high": 3.365, "low": 3.346, "close": 3.353, "volume": 736.43, "quote_volume": 2470.4598, "trades": 47, "taker_buy_volume": 338.02, "taker_buy_quote": 1132.94562}, {"ts": 1772014860000, "open": 3.354, "high": 3.357, "low": 3.353, "close": 3.353, "volume": 30.81, "quote_volume": 103.3448, "trades": 10, "taker_buy_volume": 11.96, "taker_buy_quote": 40.13178}, {"ts": 1772014920000, "open": 3.358, "high": 3.366, "low": 3.358, "close": 3.366, "volume": 46.01, "quote_volume": 154.63884, "trades": 12, "taker_buy_volume": 46.01, "taker_buy_quote": 154.63884}, {"ts": 1772014980000, "open": 3.367, "high": 3.37, "low": 3.364, "close": 3.364, "volume": 63.36, "quote_volume": 213.37062, "trades": 10, "taker_buy_volume": 11.92, "taker_buy_quote": 40.15252}, {"ts": 1772015040000, "open": 3.365, "high": 3.365, "low": 3.338, "close": 3.355, "volume": 1564.81, "quote_volume": 5241.68934, "trades": 107, "taker_buy_volume": 285.87, "taker_buy_quote": 956.79902}, {"ts": 1772015100000, "open": 3.351, "high": 3.357, "low": 3.347, "close": 3.355, "volume": 374.59, "quote_volume": 1256.20343, "trades": 27, "taker_buy_volume": 294.04, "taker_buy_quote": 986.1363}, {"ts": 1772015160000, "open": 3.358, "high": 3.362, "low": 3.358, "close": 3.362, "volume": 76.01, "quote_volume": 255.37535, "trades": 10, "taker_buy_volume": 14.9, "taker_buy_quote": 50.064}, {"ts": 1772015220000, "open": 3.363, "high": 3.365, "low": 3.358, "close": 3.358, "volume": 307.35, "quote_volume": 1032.71914, "trades": 19, "taker_buy_volume": 175.93, "taker_buy_quote": 591.16056}, {"ts": 1772015280000, "open": 3.358, "high": 3.358, "low": 3.355, "close": 3.357, "volume": 380.61, "quote_volume": 1277.35422, "trades": 13, "taker_buy_volume": 162.28, "taker_buy_quote": 544.61288}, {"ts": 1772015340000, "open": 3.357, "high": 3.364, "low": 3.357, "close": 3.364, "volume": 23.84, "quote_volume": 80.11432, "trades": 10, "taker_buy_volume": 23.84, "taker_buy_quote": 80.11432}, {"ts": 1772015400000, "open": 3.362, "high": 3.367, "low": 3.361, "close": 3.361, "volume": 323.48, "quote_volume": 1087.31713, "trades": 14, "taker_buy_volume": 221.8, "taker_buy_quote": 745.5145}, {"ts": 1772015460000, "open": 3.36, "high": 3.37, "low": 3.355, "close": 3.367, "volume": 379.98, "quote_volume": 1277.62664, "trades": 56, "taker_buy_volume": 218.36, "taker_buy_quote": 734.66312}, {"ts": 1772015520000, "open": 3.372, "high": 3.385, "low": 3.372, "close": 3.38, "volume": 848.44, "quote_volume": 2866.02175, "trades": 47, "taker_buy_volume": 791.81, "taker_buy_quote": 2674.57785}, {"ts": 1772015580000, "open": 3.381, "high": 3.381, "low": 3.375, "close": 3.376, "volume": 53.5, "quote_volume": 180.80377, "trades": 10, "taker_buy_volume": 35.02, "taker_buy_quote": 118.40262}, {"ts": 1772015640000, "open": 3.375, "high": 3.381, "low": 3.371, "close": 3.379, "volume": 665.47, "quote_volume": 2244.71371, "trades": 42, "taker_buy_volume": 105.51, "taker_buy_quote": 356.16301}, {"ts": 1772015700000, "open": 3.38, "high": 3.39, "low": 3.373, "close": 3.385, "volume": 479.84, "quote_volume": 1622.80016, "trades": 110, "taker_buy_volume": 358.78, "taker_buy_quote": 1213.60191}, {"ts": 1772015760000, "open": 3.384, "high": 3.391, "low": 3.383, "close": 3.383, "volume": 167.8, "quote_volume": 568.08503, "trades": 34, "taker_buy_volume": 45.42, "taker_buy_quote": 153.89603}, {"ts": 1772015820000, "open": 3.386, "high": 3.389, "low": 3.385, "close": 3.385, "volume": 37.46, "quote_volume": 126.87804, "trades": 13, "taker_buy_volume": 31.54, "taker_buy_quote": 106.83588}, {"ts": 1772015880000, "open": 3.384, "high": 3.384, "low": 3.382, "close": 3.382, "volume": 145.3, "quote_volume": 491.41348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 3.382, "high": 3.382, "low": 3.374, "close": 3.377, "volume": 911.79, "quote_volume": 3076.88201, "trades": 45, "taker_buy_volume": 773.47, "taker_buy_quote": 2609.98814}, {"ts": 1772016000000, "open": 3.377, "high": 3.387, "low": 3.377, "close": 3.378, "volume": 1056.79, "quote_volume": 3570.16994, "trades": 36, "taker_buy_volume": 1041.97, "taker_buy_quote": 3520.07837}, {"ts": 1772016060000, "open": 3.377, "high": 3.377, "low": 3.366, "close": 3.366, "volume": 629.81, "quote_volume": 2121.27535, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 3.366, "high": 3.371, "low": 3.364, "close": 3.367, "volume": 332.52, "quote_volume": 1119.30735, "trades": 39, "taker_buy_volume": 317.57, "taker_buy_quote": 1069.00324}, {"ts": 1772016180000, "open": 3.366, "high": 3.376, "low": 3.366, "close": 3.373, "volume": 911.47, "quote_volume": 3072.43009, "trades": 46, "taker_buy_volume": 795.81, "taker_buy_quote": 2682.37401}, {"ts": 1772016240000, "open": 3.371, "high": 3.372, "low": 3.366, "close": 3.367, "volume": 140.78, "quote_volume": 474.17222, "trades": 24, "taker_buy_volume": 11.34, "taker_buy_quote": 38.21985}, {"ts": 1772016300000, "open": 3.37, "high": 3.372, "low": 3.365, "close": 3.365, "volume": 179.7, "quote_volume": 605.66483, "trades": 28, "taker_buy_volume": 79.64, "taker_buy_quote": 268.46567}, {"ts": 1772016360000, "open": 3.365, "high": 3.368, "low": 3.358, "close": 3.358, "volume": 1225.64, "quote_volume": 4120.02346, "trades": 59, "taker_buy_volume": 72.09, "taker_buy_quote": 242.39668}, {"ts": 1772016420000, "open": 3.358, "high": 3.361, "low": 3.357, "close": 3.359, "volume": 240.18, "quote_volume": 806.73596, "trades": 26, "taker_buy_volume": 82.48, "taker_buy_quote": 276.95113}, {"ts": 1772016480000, "open": 3.358, "high": 3.358, "low": 3.349, "close": 3.354, "volume": 757.77, "quote_volume": 2541.46097, "trades": 38, "taker_buy_volume": 278.81, "taker_buy_quote": 934.69368}, {"ts": 1772016540000, "open": 3.351, "high": 3.357, "low": 3.351, "close": 3.353, "volume": 327.07, "quote_volume": 1096.32022, "trades": 13, "taker_buy_volume": 232.04, "taker_buy_quote": 777.69061}, {"ts": 1772016600000, "open": 3.351, "high": 3.353, "low": 3.349, "close": 3.353, "volume": 236.07, "quote_volume": 790.84643, "trades": 24, "taker_buy_volume": 32.23, "taker_buy_quote": 108.01532}, {"ts": 1772016660000, "open": 3.353, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 278.5, "quote_volume": 933.13415, "trades": 12, "taker_buy_volume": 68.85, "taker_buy_quote": 230.85405}, {"ts": 1772016720000, "open": 3.348, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 45.91, "quote_volume": 153.62265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 3.348, "high": 3.353, "low": 3.348, "close": 3.353, "volume": 105.16, "quote_volume": 352.48725, "trades": 10, "taker_buy_volume": 97.03, "taker_buy_quote": 325.26801}, {"ts": 1772016840000, "open": 3.353, "high": 3.355, "low": 3.353, "close": 3.355, "volume": 358.16, "quote_volume": 1201.26404, "trades": 7, "taker_buy_volume": 358.16, "taker_buy_quote": 1201.26404}, {"ts": 1772016900000, "open": 3.356, "high": 3.362, "low": 3.356, "close": 3.362, "volume": 33.38, "quote_volume": 112.13856, "trades": 10, "taker_buy_volume": 27.4, "taker_buy_quote": 92.03978}, {"ts": 1772016960000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 27.25, "quote_volume": 91.6145, "trades": 1, "taker_buy_volume": 27.25, "taker_buy_quote": 91.6145}, {"ts": 1772017080000, "open": 3.362, "high": 3.362, "low": 3.362, "close": 3.362, "volume": 40.92, "quote_volume": 137.57304, "trades": 3, "taker_buy_volume": 40.92, "taker_buy_quote": 137.57304}, {"ts": 1772017140000, "open": 3.361, "high": 3.361, "low": 3.355, "close": 3.357, "volume": 26.85, "quote_volume": 90.1533, "trades": 11, "taker_buy_volume": 5.98, "taker_buy_quote": 20.07187}, {"ts": 1772017200000, "open": 3.358, "high": 3.369, "low": 3.358, "close": 3.366, "volume": 341.15, "quote_volume": 1148.37106, "trades": 22, "taker_buy_volume": 338.13, "taker_buy_quote": 1138.20574}, {"ts": 1772017260000, "open": 3.368, "high": 3.368, "low": 3.364, "close": 3.364, "volume": 28.47, "quote_volume": 95.83002, "trades": 7, "taker_buy_volume": 5.96, "taker_buy_quote": 20.06732}, {"ts": 1772017320000, "open": 3.367, "high": 3.372, "low": 3.367, "close": 3.368, "volume": 36.34, "quote_volume": 122.44198, "trades": 10, "taker_buy_volume": 14.9, "taker_buy_quote": 50.19812}, {"ts": 1772017380000, "open": 3.367, "high": 3.367, "low": 3.362, "close": 3.366, "volume": 592.57, "quote_volume": 1993.43354, "trades": 21, "taker_buy_volume": 174.56, "taker_buy_quote": 587.37164}, {"ts": 1772017440000, "open": 3.366, "high": 3.366, "low": 3.36, "close": 3.36, "volume": 53.78, "quote_volume": 180.9609, "trades": 7, "taker_buy_volume": 35.9, "taker_buy_quote": 120.8394}, {"ts": 1772017500000, "open": 3.359, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 112.84, "quote_volume": 379.06992, "trades": 12, "taker_buy_volume": 95.74, "taker_buy_quote": 321.64514}, {"ts": 1772017560000, "open": 3.361, "high": 3.364, "low": 3.361, "close": 3.363, "volume": 14.9, "quote_volume": 50.10274, "trades": 5, "taker_buy_volume": 11.92, "taker_buy_quote": 40.081}, {"ts": 1772017620000, "open": 3.362, "high": 3.362, "low": 3.356, "close": 3.356, "volume": 24.69, "quote_volume": 82.93366, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 3.355, "high": 3.355, "low": 3.344, "close": 3.344, "volume": 198.47, "quote_volume": 663.88895, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 3.344, "high": 3.347, "low": 3.343, "close": 3.343, "volume": 387.65, "quote_volume": 1296.30136, "trades": 11, "taker_buy_volume": 55.38, "taker_buy_quote": 185.19729}, {"ts": 1772017800000, "open": 3.341, "high": 3.359, "low": 3.338, "close": 3.359, "volume": 1924.78, "quote_volume": 6444.30606, "trades": 89, "taker_buy_volume": 1631.96, "taker_buy_quote": 5466.21719}, {"ts": 1772017860000, "open": 3.359, "high": 3.36, "low": 3.359, "close": 3.36, "volume": 20.83, "quote_volume": 69.98238, "trades": 4, "taker_buy_volume": 9.4, "taker_buy_quote": 31.57758}, {"ts": 1772017920000, "open": 3.359, "high": 3.359, "low": 3.356, "close": 3.356, "volume": 11.94, "quote_volume": 40.08853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 9.77, "quote_volume": 32.81228, "trades": 5, "taker_buy_volume": 6.79, "taker_buy_quote": 22.80544}, {"ts": 1772018100000, "open": 3.357, "high": 3.357, "low": 3.35, "close": 3.35, "volume": 23.92, "quote_volume": 80.21572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 3.352, "high": 3.356, "low": 3.352, "close": 3.356, "volume": 14.94, "quote_volume": 50.10877, "trades": 5, "taker_buy_volume": 14.94, "taker_buy_quote": 50.10877}, {"ts": 1772018220000, "open": 3.356, "high": 3.359, "low": 3.355, "close": 3.359, "volume": 39.38, "quote_volume": 132.21414, "trades": 9, "taker_buy_volume": 14.93, "taker_buy_quote": 50.12898}, {"ts": 1772018280000, "open": 3.358, "high": 3.358, "low": 3.346, "close": 3.352, "volume": 594.38, "quote_volume": 1994.59727, "trades": 32, "taker_buy_volume": 8.49, "taker_buy_quote": 28.44951}, {"ts": 1772018340000, "open": 3.349, "high": 3.353, "low": 3.349, "close": 3.353, "volume": 101.92, "quote_volume": 341.62014, "trades": 8, "taker_buy_volume": 101.92, "taker_buy_quote": 341.62014}, {"ts": 1772018400000, "open": 3.352, "high": 3.355, "low": 3.352, "close": 3.355, "volume": 31.12, "quote_volume": 104.35464, "trades": 8, "taker_buy_volume": 31.12, "taker_buy_quote": 104.35464}, {"ts": 1772018460000, "open": 3.354, "high": 3.355, "low": 3.352, "close": 3.355, "volume": 9.33, "quote_volume": 31.2921, "trades": 4, "taker_buy_volume": 2.99, "taker_buy_quote": 10.03145}, {"ts": 1772018520000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018580000, "open": 3.354, "high": 3.357, "low": 3.354, "close": 3.356, "volume": 186.09, "quote_volume": 624.34416, "trades": 7, "taker_buy_volume": 176.84, "taker_buy_quote": 593.30415}, {"ts": 1772018640000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 11.36, "quote_volume": 38.15742, "trades": 4, "taker_buy_volume": 11.36, "taker_buy_quote": 38.15742}, {"ts": 1772018700000, "open": 3.359, "high": 3.365, "low": 3.357, "close": 3.357, "volume": 636.48, "quote_volume": 2139.04089, "trades": 34, "taker_buy_volume": 166.38, "taker_buy_quote": 559.38744}, {"ts": 1772018760000, "open": 3.356, "high": 3.358, "low": 3.354, "close": 3.358, "volume": 23.09, "quote_volume": 77.48489, "trades": 8, "taker_buy_volume": 14.12, "taker_buy_quote": 47.39054}, {"ts": 1772018820000, "open": 3.355, "high": 3.355, "low": 3.348, "close": 3.352, "volume": 173.87, "quote_volume": 582.79131, "trades": 13, "taker_buy_volume": 11.91, "taker_buy_quote": 39.91335}, {"ts": 1772018880000, "open": 3.351, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 243.81, "quote_volume": 816.49814, "trades": 21, "taker_buy_volume": 61.65, "taker_buy_quote": 206.50974}, {"ts": 1772018940000, "open": 3.351, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 18.13, "quote_volume": 60.79625, "trades": 6, "taker_buy_volume": 18.13, "taker_buy_quote": 60.79625}, {"ts": 1772019000000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019060000, "open": 3.353, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 13.8, "quote_volume": 46.26841, "trades": 5, "taker_buy_volume": 10.81, "taker_buy_quote": 36.24892}, {"ts": 1772019120000, "open": 3.353, "high": 3.353, "low": 3.35, "close": 3.351, "volume": 29.96, "quote_volume": 100.40194, "trades": 5, "taker_buy_volume": 18.0, "taker_buy_quote": 60.318}, {"ts": 1772019180000, "open": 3.349, "high": 3.349, "low": 3.346, "close": 3.347, "volume": 14.15, "quote_volume": 47.36603, "trades": 5, "taker_buy_volume": 2.19, "taker_buy_quote": 7.32993}, {"ts": 1772019240000, "open": 3.345, "high": 3.345, "low": 3.341, "close": 3.341, "volume": 93.65, "quote_volume": 312.9813, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 3.343, "high": 3.351, "low": 3.343, "close": 3.348, "volume": 427.37, "quote_volume": 1430.63202, "trades": 27, "taker_buy_volume": 407.54, "taker_buy_quote": 1364.22018}, {"ts": 1772019360000, "open": 3.348, "high": 3.348, "low": 3.322, "close": 3.324, "volume": 2355.57, "quote_volume": 7865.23084, "trades": 134, "taker_buy_volume": 1028.05, "taker_buy_quote": 3435.77123}, {"ts": 1772019420000, "open": 3.323, "high": 3.328, "low": 3.321, "close": 3.322, "volume": 470.87, "quote_volume": 1566.24285, "trades": 20, "taker_buy_volume": 450.78, "taker_buy_quote": 1499.49638}, {"ts": 1772019480000, "open": 3.32, "high": 3.322, "low": 3.308, "close": 3.315, "volume": 1436.48, "quote_volume": 4764.24904, "trades": 179, "taker_buy_volume": 567.09, "taker_buy_quote": 1881.32995}, {"ts": 1772019540000, "open": 3.316, "high": 3.336, "low": 3.311, "close": 3.331, "volume": 1599.42, "quote_volume": 5317.79322, "trades": 181, "taker_buy_volume": 1359.01, "taker_buy_quote": 4520.37104}, {"ts": 1772019600000, "open": 3.331, "high": 3.336, "low": 3.329, "close": 3.332, "volume": 248.46, "quote_volume": 828.17868, "trades": 41, "taker_buy_volume": 161.83, "taker_buy_quote": 539.50767}, {"ts": 1772019660000, "open": 3.334, "high": 3.334, "low": 3.329, "close": 3.329, "volume": 47.24, "quote_volume": 157.3018, "trades": 7, "taker_buy_volume": 22.44, "taker_buy_quote": 74.72541}, {"ts": 1772019720000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 3.328, "high": 3.328, "low": 3.327, "close": 3.327, "volume": 48.11, "quote_volume": 160.07317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 3.331, "high": 3.334, "low": 3.314, "close": 3.318, "volume": 1256.65, "quote_volume": 4174.44929, "trades": 66, "taker_buy_volume": 27.29, "taker_buy_quote": 90.88179}, {"ts": 1772019900000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 5.19, "quote_volume": 17.22561, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 17.22561}, {"ts": 1772019960000, "open": 3.318, "high": 3.32, "low": 3.318, "close": 3.32, "volume": 10.86, "quote_volume": 36.04434, "trades": 4, "taker_buy_volume": 10.86, "taker_buy_quote": 36.04434}, {"ts": 1772020020000, "open": 3.32, "high": 3.324, "low": 3.32, "close": 3.324, "volume": 126.2, "quote_volume": 419.35376, "trades": 12, "taker_buy_volume": 126.2, "taker_buy_quote": 419.35376}, {"ts": 1772020080000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 3.321, "high": 3.325, "low": 3.321, "close": 3.321, "volume": 408.98, "quote_volume": 1358.8761, "trades": 18, "taker_buy_volume": 378.98, "taker_buy_quote": 1259.23392}, {"ts": 1772020260000, "open": 3.321, "high": 3.321, "low": 3.315, "close": 3.315, "volume": 44.25, "quote_volume": 146.77147, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 3.32, "high": 3.323, "low": 3.32, "close": 3.323, "volume": 37.04, "quote_volume": 122.99092, "trades": 4, "taker_buy_volume": 37.04, "taker_buy_quote": 122.99092}, {"ts": 1772020500000, "open": 3.324, "high": 3.329, "low": 3.323, "close": 3.329, "volume": 24.14, "quote_volume": 80.28347, "trades": 8, "taker_buy_volume": 21.1, "taker_buy_quote": 70.18155}, {"ts": 1772020560000, "open": 3.329, "high": 3.333, "low": 3.329, "close": 3.331, "volume": 705.4, "quote_volume": 2350.24048, "trades": 25, "taker_buy_volume": 576.32, "taker_buy_quote": 1920.30283}, {"ts": 1772020620000, "open": 3.332, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 12.85, "quote_volume": 42.79652, "trades": 2, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02932}, {"ts": 1772020680000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 3.333, "high": 3.346, "low": 3.333, "close": 3.339, "volume": 816.6, "quote_volume": 2726.88181, "trades": 64, "taker_buy_volume": 571.08, "taker_buy_quote": 1907.66375}, {"ts": 1772020800000, "open": 3.336, "high": 3.341, "low": 3.336, "close": 3.339, "volume": 85.79, "quote_volume": 286.41839, "trades": 10, "taker_buy_volume": 83.84, "taker_buy_quote": 279.90734}, {"ts": 1772020860000, "open": 3.342, "high": 3.348, "low": 3.332, "close": 3.332, "volume": 622.71, "quote_volume": 2080.05917, "trades": 44, "taker_buy_volume": 94.48, "taker_buy_quote": 316.18255}, {"ts": 1772020920000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.333, "volume": 24.22, "quote_volume": 80.72224, "trades": 4, "taker_buy_volume": 21.21, "taker_buy_quote": 70.69593}, {"ts": 1772020980000, "open": 3.334, "high": 3.337, "low": 3.331, "close": 3.331, "volume": 24.47, "quote_volume": 81.58934, "trades": 9, "taker_buy_volume": 21.46, "taker_buy_quote": 71.56303}, {"ts": 1772021040000, "open": 3.334, "high": 3.335, "low": 3.33, "close": 3.335, "volume": 84.68, "quote_volume": 282.11398, "trades": 13, "taker_buy_volume": 48.67, "taker_buy_quote": 162.16768}, {"ts": 1772021100000, "open": 3.331, "high": 3.336, "low": 3.33, "close": 3.336, "volume": 31.63, "quote_volume": 105.38143, "trades": 8, "taker_buy_volume": 8.55, "taker_buy_quote": 28.51425}, {"ts": 1772021160000, "open": 3.337, "high": 3.339, "low": 3.327, "close": 3.328, "volume": 67.41, "quote_volume": 224.61973, "trades": 30, "taker_buy_volume": 9.02, "taker_buy_quote": 30.10874}, {"ts": 1772021220000, "open": 3.327, "high": 3.327, "low": 3.316, "close": 3.316, "volume": 209.64, "quote_volume": 697.0691, "trades": 27, "taker_buy_volume": 17.68, "taker_buy_quote": 58.73516}, {"ts": 1772021280000, "open": 3.315, "high": 3.319, "low": 3.311, "close": 3.311, "volume": 59.82, "quote_volume": 198.41789, "trades": 13, "taker_buy_volume": 44.63, "taker_buy_quote": 148.09343}, {"ts": 1772021340000, "open": 3.312, "high": 3.313, "low": 3.303, "close": 3.307, "volume": 1742.45, "quote_volume": 5762.41466, "trades": 114, "taker_buy_volume": 436.16, "taker_buy_quote": 1443.27747}, {"ts": 1772021400000, "open": 3.307, "high": 3.307, "low": 3.277, "close": 3.281, "volume": 2088.2, "quote_volume": 6861.03444, "trades": 235, "taker_buy_volume": 625.97, "taker_buy_quote": 2058.04397}, {"ts": 1772021460000, "open": 3.283, "high": 3.288, "low": 3.28, "close": 3.287, "volume": 722.14, "quote_volume": 2373.07714, "trades": 68, "taker_buy_volume": 719.09, "taker_buy_quote": 2363.07314}, {"ts": 1772021520000, "open": 3.289, "high": 3.29, "low": 3.281, "close": 3.281, "volume": 401.51, "quote_volume": 1319.47689, "trades": 58, "taker_buy_volume": 268.6, "taker_buy_quote": 883.11056}, {"ts": 1772021580000, "open": 3.28, "high": 3.282, "low": 3.232, "close": 3.245, "volume": 4966.8, "quote_volume": 16137.00167, "trades": 282, "taker_buy_volume": 1075.89, "taker_buy_quote": 3497.37358}, {"ts": 1772021640000, "open": 3.245, "high": 3.246, "low": 3.225, "close": 3.233, "volume": 942.16, "quote_volume": 3050.21393, "trades": 167, "taker_buy_volume": 611.28, "taker_buy_quote": 1978.82513}, {"ts": 1772021700000, "open": 3.233, "high": 3.233, "low": 3.203, "close": 3.203, "volume": 2065.75, "quote_volume": 6646.97612, "trades": 164, "taker_buy_volume": 520.02, "taker_buy_quote": 1674.63289}, {"ts": 1772021760000, "open": 3.208, "high": 3.211, "low": 3.185, "close": 3.193, "volume": 2327.75, "quote_volume": 7442.61637, "trades": 144, "taker_buy_volume": 1889.64, "taker_buy_quote": 6042.68017}, {"ts": 1772021820000, "open": 3.192, "high": 3.204, "low": 3.188, "close": 3.196, "volume": 1100.86, "quote_volume": 3517.25317, "trades": 72, "taker_buy_volume": 896.92, "taker_buy_quote": 2866.11631}, {"ts": 1772021880000, "open": 3.191, "high": 3.191, "low": 3.163, "close": 3.177, "volume": 2372.83, "quote_volume": 7534.62092, "trades": 163, "taker_buy_volume": 627.06, "taker_buy_quote": 1992.85363}, {"ts": 1772021940000, "open": 3.178, "high": 3.189, "low": 3.174, "close": 3.187, "volume": 1877.67, "quote_volume": 5976.94682, "trades": 112, "taker_buy_volume": 1324.96, "taker_buy_quote": 4220.12025}, {"ts": 1772022000000, "open": 3.187, "high": 3.193, "low": 3.175, "close": 3.185, "volume": 328.77, "quote_volume": 1046.78726, "trades": 68, "taker_buy_volume": 201.17, "taker_buy_quote": 640.53544}, {"ts": 1772022060000, "open": 3.179, "high": 3.18, "low": 3.134, "close": 3.155, "volume": 4241.77, "quote_volume": 13355.64576, "trades": 272, "taker_buy_volume": 1027.41, "taker_buy_quote": 3232.3733}, {"ts": 1772022120000, "open": 3.16, "high": 3.189, "low": 3.141, "close": 3.183, "volume": 1898.11, "quote_volume": 5998.38742, "trades": 139, "taker_buy_volume": 1592.61, "taker_buy_quote": 5036.02105}, {"ts": 1772022180000, "open": 3.183, "high": 3.194, "low": 3.178, "close": 3.192, "volume": 627.47, "quote_volume": 1999.13454, "trades": 71, "taker_buy_volume": 130.31, "taker_buy_quote": 415.5293}, {"ts": 1772022240000, "open": 3.189, "high": 3.189, "low": 3.14, "close": 3.142, "volume": 2316.52, "quote_volume": 7330.05121, "trades": 191, "taker_buy_volume": 543.3, "taker_buy_quote": 1711.25167}, {"ts": 1772022300000, "open": 3.143, "high": 3.143, "low": 3.117, "close": 3.122, "volume": 2254.71, "quote_volume": 7057.22286, "trades": 151, "taker_buy_volume": 999.17, "taker_buy_quote": 3126.3138}, {"ts": 1772022360000, "open": 3.126, "high": 3.131, "low": 3.119, "close": 3.119, "volume": 138.93, "quote_volume": 434.06326, "trades": 23, "taker_buy_volume": 31.79, "taker_buy_quote": 99.42678}, {"ts": 1772022420000, "open": 3.118, "high": 3.118, "low": 3.087, "close": 3.095, "volume": 1757.84, "quote_volume": 5459.53629, "trades": 113, "taker_buy_volume": 149.72, "taker_buy_quote": 464.34002}, {"ts": 1772022480000, "open": 3.09, "high": 3.111, "low": 3.083, "close": 3.103, "volume": 3468.79, "quote_volume": 10742.14088, "trades": 155, "taker_buy_volume": 1764.28, "taker_buy_quote": 5464.44968}, {"ts": 1772022540000, "open": 3.103, "high": 3.117, "low": 3.103, "close": 3.116, "volume": 299.62, "quote_volume": 930.60743, "trades": 36, "taker_buy_volume": 260.31, "taker_buy_quote": 808.36947}, {"ts": 1772022600000, "open": 3.117, "high": 3.159, "low": 3.114, "close": 3.118, "volume": 7573.95, "quote_volume": 23803.50462, "trades": 359, "taker_buy_volume": 4072.24, "taker_buy_quote": 12794.04865}, {"ts": 1772022660000, "open": 3.117, "high": 3.118, "low": 3.071, "close": 3.089, "volume": 3230.57, "quote_volume": 9972.39636, "trades": 248, "taker_buy_volume": 1446.6, "taker_buy_quote": 4468.31826}, {"ts": 1772022720000, "open": 3.09, "high": 3.128, "low": 3.09, "close": 3.128, "volume": 1705.83, "quote_volume": 5311.58859, "trades": 96, "taker_buy_volume": 1102.7, "taker_buy_quote": 3433.76464}, {"ts": 1772022780000, "open": 3.129, "high": 3.174, "low": 3.129, "close": 3.169, "volume": 2442.84, "quote_volume": 7711.56142, "trades": 117, "taker_buy_volume": 1922.76, "taker_buy_quote": 6064.98641}, {"ts": 1772022840000, "open": 3.17, "high": 3.171, "low": 3.166, "close": 3.166, "volume": 308.87, "quote_volume": 978.18854, "trades": 14, "taker_buy_volume": 86.91, "taker_buy_quote": 275.1855}, {"ts": 1772022900000, "open": 3.165, "high": 3.165, "low": 3.146, "close": 3.151, "volume": 565.23, "quote_volume": 1782.36235, "trades": 69, "taker_buy_volume": 68.01, "taker_buy_quote": 214.55012}, {"ts": 1772022960000, "open": 3.15, "high": 3.163, "low": 3.15, "close": 3.15, "volume": 1209.31, "quote_volume": 3810.83724, "trades": 40, "taker_buy_volume": 959.51, "taker_buy_quote": 3023.78117}, {"ts": 1772023020000, "open": 3.149, "high": 3.149, "low": 3.097, "close": 3.102, "volume": 1496.12, "quote_volume": 4663.25161, "trades": 145, "taker_buy_volume": 658.82, "taker_buy_quote": 2048.49113}, {"ts": 1772023080000, "open": 3.109, "high": 3.185, "low": 3.109, "close": 3.165, "volume": 5201.31, "quote_volume": 16450.28546, "trades": 444, "taker_buy_volume": 3614.86, "taker_buy_quote": 11422.77435}, {"ts": 1772023140000, "open": 3.166, "high": 3.173, "low": 3.126, "close": 3.137, "volume": 1303.38, "quote_volume": 4099.08546, "trades": 141, "taker_buy_volume": 255.78, "taker_buy_quote": 803.09328}, {"ts": 1772023200000, "open": 3.132, "high": 3.156, "low": 3.119, "close": 3.14, "volume": 1419.53, "quote_volume": 4447.7284, "trades": 123, "taker_buy_volume": 731.12, "taker_buy_quote": 2291.75167}, {"ts": 1772023260000, "open": 3.139, "high": 3.146, "low": 3.132, "close": 3.14, "volume": 691.65, "quote_volume": 2172.48268, "trades": 51, "taker_buy_volume": 516.94, "taker_buy_quote": 1624.20099}, {"ts": 1772023320000, "open": 3.142, "high": 3.145, "low": 3.13, "close": 3.13, "volume": 566.29, "quote_volume": 1776.26719, "trades": 49, "taker_buy_volume": 155.37, "taker_buy_quote": 487.53312}, {"ts": 1772023380000, "open": 3.134, "high": 3.135, "low": 3.125, "close": 3.131, "volume": 122.06, "quote_volume": 382.08721, "trades": 15, "taker_buy_volume": 73.98, "taker_buy_quote": 231.77314}, {"ts": 1772023440000, "open": 3.132, "high": 3.142, "low": 3.132, "close": 3.135, "volume": 857.36, "quote_volume": 2689.78684, "trades": 25, "taker_buy_volume": 830.55, "taker_buy_quote": 2605.70559}, {"ts": 1772023500000, "open": 3.134, "high": 3.141, "low": 3.131, "close": 3.141, "volume": 131.84, "quote_volume": 413.53374, "trades": 26, "taker_buy_volume": 73.81, "taker_buy_quote": 231.60261}, {"ts": 1772023560000, "open": 3.142, "high": 3.145, "low": 3.134, "close": 3.138, "volume": 308.43, "quote_volume": 968.69456, "trades": 28, "taker_buy_volume": 107.92, "taker_buy_quote": 339.33935}, {"ts": 1772023620000, "open": 3.144, "high": 3.152, "low": 3.131, "close": 3.139, "volume": 1507.49, "quote_volume": 4737.69756, "trades": 72, "taker_buy_volume": 887.74, "taker_buy_quote": 2790.435}, {"ts": 1772023680000, "open": 3.133, "high": 3.141, "low": 3.13, "close": 3.141, "volume": 31.98, "quote_volume": 100.27959, "trades": 11, "taker_buy_volume": 19.18, "taker_buy_quote": 60.19639}, {"ts": 1772023740000, "open": 3.142, "high": 3.152, "low": 3.142, "close": 3.146, "volume": 1114.48, "quote_volume": 3504.62484, "trades": 25, "taker_buy_volume": 565.55, "taker_buy_quote": 1779.14624}, {"ts": 1772023800000, "open": 3.147, "high": 3.148, "low": 3.137, "close": 3.141, "volume": 185.76, "quote_volume": 583.72116, "trades": 20, "taker_buy_volume": 90.16, "taker_buy_quote": 283.45762}, {"ts": 1772023860000, "open": 3.141, "high": 3.15, "low": 3.136, "close": 3.146, "volume": 903.8, "quote_volume": 2843.94225, "trades": 41, "taker_buy_volume": 103.22, "taker_buy_quote": 324.80518}, {"ts": 1772023920000, "open": 3.145, "high": 3.159, "low": 3.143, "close": 3.149, "volume": 1333.47, "quote_volume": 4206.34277, "trades": 46, "taker_buy_volume": 1221.57, "taker_buy_quote": 3853.3584}, {"ts": 1772023980000, "open": 3.148, "high": 3.186, "low": 3.145, "close": 3.186, "volume": 16674.08, "quote_volume": 52724.17068, "trades": 220, "taker_buy_volume": 5748.26, "taker_buy_quote": 18190.44724}, {"ts": 1772024040000, "open": 3.182, "high": 3.215, "low": 3.182, "close": 3.194, "volume": 2727.14, "quote_volume": 8732.94249, "trades": 109, "taker_buy_volume": 1699.03, "taker_buy_quote": 5443.40526}, {"ts": 1772024100000, "open": 3.194, "high": 3.197, "low": 3.185, "close": 3.189, "volume": 1897.65, "quote_volume": 6053.21921, "trades": 71, "taker_buy_volume": 436.38, "taker_buy_quote": 1393.67583}, {"ts": 1772024160000, "open": 3.195, "high": 3.205, "low": 3.187, "close": 3.194, "volume": 1195.32, "quote_volume": 3816.14048, "trades": 56, "taker_buy_volume": 397.42, "taker_buy_quote": 1268.9596}, {"ts": 1772024220000, "open": 3.195, "high": 3.204, "low": 3.185, "close": 3.198, "volume": 1111.7, "quote_volume": 3550.19124, "trades": 64, "taker_buy_volume": 178.78, "taker_buy_quote": 570.74248}, {"ts": 1772024280000, "open": 3.202, "high": 3.216, "low": 3.184, "close": 3.188, "volume": 3253.23, "quote_volume": 10407.9459, "trades": 102, "taker_buy_volume": 833.23, "taker_buy_quote": 2667.57978}, {"ts": 1772024340000, "open": 3.194, "high": 3.199, "low": 3.192, "close": 3.199, "volume": 132.05, "quote_volume": 421.77721, "trades": 19, "taker_buy_volume": 46.39, "taker_buy_quote": 148.27903}, {"ts": 1772024400000, "open": 3.196, "high": 3.206, "low": 3.188, "close": 3.206, "volume": 670.14, "quote_volume": 2141.99878, "trades": 41, "taker_buy_volume": 212.46, "taker_buy_quote": 679.76921}, {"ts": 1772024460000, "open": 3.207, "high": 3.218, "low": 3.207, "close": 3.216, "volume": 2210.57, "quote_volume": 7102.77664, "trades": 45, "taker_buy_volume": 1095.86, "taker_buy_quote": 3522.76944}, {"ts": 1772024520000, "open": 3.217, "high": 3.231, "low": 3.217, "close": 3.22, "volume": 209.37, "quote_volume": 674.72057, "trades": 32, "taker_buy_volume": 70.33, "taker_buy_quote": 226.69686}, {"ts": 1772024580000, "open": 3.226, "high": 3.241, "low": 3.226, "close": 3.233, "volume": 544.52, "quote_volume": 1763.27413, "trades": 32, "taker_buy_volume": 230.56, "taker_buy_quote": 746.9197}, {"ts": 1772024640000, "open": 3.236, "high": 3.238, "low": 3.203, "close": 3.219, "volume": 2079.52, "quote_volume": 6693.32197, "trades": 82, "taker_buy_volume": 743.51, "taker_buy_quote": 2388.12053}, {"ts": 1772024700000, "open": 3.22, "high": 3.233, "low": 3.212, "close": 3.233, "volume": 195.86, "quote_volume": 631.65325, "trades": 37, "taker_buy_volume": 161.59, "taker_buy_quote": 521.42608}, {"ts": 1772024760000, "open": 3.235, "high": 3.237, "low": 3.221, "close": 3.221, "volume": 197.85, "quote_volume": 638.17902, "trades": 33, "taker_buy_volume": 57.95, "taker_buy_quote": 187.15766}, {"ts": 1772024820000, "open": 3.227, "high": 3.231, "low": 3.217, "close": 3.217, "volume": 1086.73, "quote_volume": 3502.14684, "trades": 31, "taker_buy_volume": 292.33, "taker_buy_quote": 943.96575}, {"ts": 1772024880000, "open": 3.221, "high": 3.223, "low": 3.221, "close": 3.223, "volume": 9.33, "quote_volume": 30.06126, "trades": 3, "taker_buy_volume": 9.33, "taker_buy_quote": 30.06126}, {"ts": 1772024940000, "open": 3.224, "high": 3.228, "low": 3.222, "close": 3.222, "volume": 58.06, "quote_volume": 187.21254, "trades": 7, "taker_buy_volume": 15.55, "taker_buy_quote": 50.1643}, {"ts": 1772025000000, "open": 3.229, "high": 3.238, "low": 3.229, "close": 3.234, "volume": 382.74, "quote_volume": 1239.03862, "trades": 18, "taker_buy_volume": 373.44, "taker_buy_quote": 1208.95312}, {"ts": 1772025060000, "open": 3.238, "high": 3.243, "low": 3.238, "close": 3.242, "volume": 273.26, "quote_volume": 885.47682, "trades": 15, "taker_buy_volume": 153.79, "taker_buy_quote": 498.4152}, {"ts": 1772025120000, "open": 3.243, "high": 3.244, "low": 3.219, "close": 3.229, "volume": 1143.27, "quote_volume": 3691.61353, "trades": 55, "taker_buy_volume": 431.47, "taker_buy_quote": 1394.56917}, {"ts": 1772025180000, "open": 3.232, "high": 3.241, "low": 3.232, "close": 3.241, "volume": 204.14, "quote_volume": 660.5558, "trades": 17, "taker_buy_volume": 155.93, "taker_buy_quote": 504.50933}, {"ts": 1772025240000, "open": 3.242, "high": 3.242, "low": 3.218, "close": 3.218, "volume": 687.19, "quote_volume": 2216.07962, "trades": 38, "taker_buy_volume": 275.49, "taker_buy_quote": 888.50585}, {"ts": 1772025300000, "open": 3.218, "high": 3.221, "low": 3.215, "close": 3.221, "volume": 161.08, "quote_volume": 518.22984, "trades": 10, "taker_buy_volume": 151.73, "taker_buy_quote": 488.16025}, {"ts": 1772025360000, "open": 3.219, "high": 3.231, "low": 3.219, "close": 3.231, "volume": 48.27, "quote_volume": 155.69633, "trades": 16, "taker_buy_volume": 34.16, "taker_buy_quote": 110.20312}, {"ts": 1772025420000, "open": 3.232, "high": 3.234, "low": 3.222, "close": 3.222, "volume": 77.42, "quote_volume": 249.95414, "trades": 15, "taker_buy_volume": 21.21, "taker_buy_quote": 68.58384}, {"ts": 1772025480000, "open": 3.225, "high": 3.225, "low": 3.218, "close": 3.218, "volume": 56.93, "quote_volume": 183.37157, "trades": 12, "taker_buy_volume": 21.04, "taker_buy_quote": 67.854}, {"ts": 1772025540000, "open": 3.222, "high": 3.222, "low": 3.201, "close": 3.211, "volume": 2402.12, "quote_volume": 7705.83587, "trades": 98, "taker_buy_volume": 945.94, "taker_buy_quote": 3034.5499}, {"ts": 1772025600000, "open": 3.209, "high": 3.216, "low": 3.205, "close": 3.216, "volume": 1251.54, "quote_volume": 4017.6784, "trades": 43, "taker_buy_volume": 1141.47, "taker_buy_quote": 3664.69834}, {"ts": 1772025660000, "open": 3.21, "high": 3.213, "low": 3.203, "close": 3.204, "volume": 208.55, "quote_volume": 668.76623, "trades": 25, "taker_buy_volume": 128.36, "taker_buy_quote": 411.72754}, {"ts": 1772025720000, "open": 3.204, "high": 3.223, "low": 3.203, "close": 3.223, "volume": 690.94, "quote_volume": 2219.65798, "trades": 39, "taker_buy_volume": 647.92, "taker_buy_quote": 2081.86492}, {"ts": 1772025780000, "open": 3.224, "high": 3.255, "low": 3.224, "close": 3.248, "volume": 1435.23, "quote_volume": 4651.01723, "trades": 72, "taker_buy_volume": 1210.09, "taker_buy_quote": 3919.8058}, {"ts": 1772025840000, "open": 3.244, "high": 3.249, "low": 3.219, "close": 3.222, "volume": 1891.96, "quote_volume": 6120.51212, "trades": 99, "taker_buy_volume": 794.13, "taker_buy_quote": 2573.30089}, {"ts": 1772025900000, "open": 3.226, "high": 3.23, "low": 3.226, "close": 3.23, "volume": 85.84, "quote_volume": 277.03226, "trades": 9, "taker_buy_volume": 85.84, "taker_buy_quote": 277.03226}, {"ts": 1772025960000, "open": 3.226, "high": 3.234, "low": 3.225, "close": 3.234, "volume": 201.71, "quote_volume": 651.72177, "trades": 13, "taker_buy_volume": 193.61, "taker_buy_quote": 625.59428}, {"ts": 1772026020000, "open": 3.23, "high": 3.235, "low": 3.226, "close": 3.235, "volume": 157.22, "quote_volume": 507.43791, "trades": 18, "taker_buy_volume": 141.71, "taker_buy_quote": 457.37165}, {"ts": 1772026080000, "open": 3.23, "high": 3.237, "low": 3.23, "close": 3.237, "volume": 137.52, "quote_volume": 444.63168, "trades": 9, "taker_buy_volume": 134.42, "taker_buy_quote": 434.61868}, {"ts": 1772026140000, "open": 3.233, "high": 3.234, "low": 3.229, "close": 3.234, "volume": 21.7, "quote_volume": 70.1282, "trades": 7, "taker_buy_volume": 6.2, "taker_buy_quote": 20.0477}, {"ts": 1772026200000, "open": 3.23, "high": 3.23, "low": 3.228, "close": 3.228, "volume": 114.72, "quote_volume": 370.39012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 3.23, "high": 3.236, "low": 3.228, "close": 3.234, "volume": 27.91, "quote_volume": 90.2206, "trades": 9, "taker_buy_volume": 21.71, "taker_buy_quote": 70.1884}, {"ts": 1772026320000, "open": 3.237, "high": 3.238, "low": 3.235, "close": 3.235, "volume": 15.48, "quote_volume": 50.10256, "trades": 7, "taker_buy_volume": 9.28, "taker_buy_quote": 30.04246}, {"ts": 1772026380000, "open": 3.234, "high": 3.234, "low": 3.225, "close": 3.225, "volume": 197.09, "quote_volume": 636.11936, "trades": 17, "taker_buy_volume": 158.63, "taker_buy_quote": 511.90721}, {"ts": 1772026440000, "open": 3.225, "high": 3.228, "low": 3.219, "close": 3.219, "volume": 688.94, "quote_volume": 2220.81974, "trades": 41, "taker_buy_volume": 160.3, "taker_buy_quote": 517.05233}, {"ts": 1772026500000, "open": 3.218, "high": 3.22, "low": 3.208, "close": 3.214, "volume": 1275.78, "quote_volume": 4099.67545, "trades": 60, "taker_buy_volume": 627.4, "taker_buy_quote": 2017.88671}, {"ts": 1772026560000, "open": 3.213, "high": 3.219, "low": 3.211, "close": 3.213, "volume": 299.49, "quote_volume": 963.00628, "trades": 25, "taker_buy_volume": 259.11, "taker_buy_quote": 833.20648}, {"ts": 1772026620000, "open": 3.212, "high": 3.213, "low": 3.211, "close": 3.213, "volume": 6.3, "quote_volume": 20.23866, "trades": 4, "taker_buy_volume": 3.12, "taker_buy_quote": 10.02456}, {"ts": 1772026680000, "open": 3.213, "high": 3.213, "low": 3.197, "close": 3.197, "volume": 1950.06, "quote_volume": 6248.43466, "trades": 73, "taker_buy_volume": 472.2, "taker_buy_quote": 1511.68409}, {"ts": 1772026740000, "open": 3.195, "high": 3.206, "low": 3.191, "close": 3.197, "volume": 679.35, "quote_volume": 2174.39572, "trades": 43, "taker_buy_volume": 652.57, "taker_buy_quote": 2088.8333}, {"ts": 1772026800000, "open": 3.196, "high": 3.196, "low": 3.192, "close": 3.193, "volume": 603.18, "quote_volume": 1927.06656, "trades": 15, "taker_buy_volume": 22.44, "taker_buy_quote": 71.63162}, {"ts": 1772026860000, "open": 3.194, "high": 3.195, "low": 3.19, "close": 3.19, "volume": 15.24, "quote_volume": 48.65625, "trades": 8, "taker_buy_volume": 6.26, "taker_buy_quote": 19.99757}, {"ts": 1772026920000, "open": 3.19, "high": 3.19, "low": 3.184, "close": 3.184, "volume": 55.81, "quote_volume": 177.78558, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026980000, "open": 3.184, "high": 3.185, "low": 3.175, "close": 3.18, "volume": 510.71, "quote_volume": 1623.32499, "trades": 28, "taker_buy_volume": 103.33, "taker_buy_quote": 328.785}, {"ts": 1772027040000, "open": 3.181, "high": 3.183, "low": 3.176, "close": 3.176, "volume": 176.53, "quote_volume": 561.07077, "trades": 26, "taker_buy_volume": 80.75, "taker_buy_quote": 256.60698}, {"ts": 1772027100000, "open": 3.175, "high": 3.195, "low": 3.175, "close": 3.195, "volume": 530.93, "quote_volume": 1690.18782, "trades": 52, "taker_buy_volume": 507.01, "taker_buy_quote": 1613.95634}, {"ts": 1772027160000, "open": 3.196, "high": 3.21, "low": 3.196, "close": 3.197, "volume": 1359.01, "quote_volume": 4353.29011, "trades": 85, "taker_buy_volume": 1221.38, "taker_buy_quote": 3912.37595}, {"ts": 1772027220000, "open": 3.199, "high": 3.203, "low": 3.194, "close": 3.203, "volume": 93.83, "quote_volume": 300.16679, "trades": 22, "taker_buy_volume": 36.54, "taker_buy_quote": 116.94649}, {"ts": 1772027280000, "open": 3.204, "high": 3.21, "low": 3.201, "close": 3.201, "volume": 148.51, "quote_volume": 476.23129, "trades": 25, "taker_buy_volume": 41.0, "taker_buy_quote": 131.4226}, {"ts": 1772027340000, "open": 3.203, "high": 3.21, "low": 3.196, "close": 3.198, "volume": 169.72, "quote_volume": 543.99491, "trades": 28, "taker_buy_volume": 105.16, "taker_buy_quote": 337.17831}, {"ts": 1772027400000, "open": 3.2, "high": 3.203, "low": 3.195, "close": 3.195, "volume": 41.34, "quote_volume": 132.27674, "trades": 12, "taker_buy_volume": 21.17, "taker_buy_quote": 67.78873}, {"ts": 1772027460000, "open": 3.197, "high": 3.199, "low": 3.19, "close": 3.194, "volume": 97.72, "quote_volume": 312.19628, "trades": 23, "taker_buy_volume": 48.3, "taker_buy_quote": 154.42225}, {"ts": 1772027520000, "open": 3.195, "high": 3.207, "low": 3.195, "close": 3.2, "volume": 257.37, "quote_volume": 823.87268, "trades": 30, "taker_buy_volume": 214.43, "taker_buy_quote": 686.5435}, {"ts": 1772027580000, "open": 3.201, "high": 3.202, "low": 3.195, "close": 3.195, "volume": 21.11, "quote_volume": 67.51197, "trades": 7, "taker_buy_volume": 5.45, "taker_buy_quote": 17.44697}, {"ts": 1772027640000, "open": 3.194, "high": 3.194, "low": 3.184, "close": 3.184, "volume": 587.7, "quote_volume": 1873.26114, "trades": 26, "taker_buy_volume": 1.92, "taker_buy_quote": 6.11904}, {"ts": 1772027700000, "open": 3.183, "high": 3.186, "low": 3.18, "close": 3.185, "volume": 197.62, "quote_volume": 629.18507, "trades": 19, "taker_buy_volume": 174.63, "taker_buy_quote": 556.03969}, {"ts": 1772027760000, "open": 3.181, "high": 3.19, "low": 3.181, "close": 3.185, "volume": 4186.41, "quote_volume": 13320.05535, "trades": 32, "taker_buy_volume": 4171.5, "taker_buy_quote": 13272.59248}, {"ts": 1772027820000, "open": 3.184, "high": 3.184, "low": 3.184, "close": 3.184, "volume": 4.11, "quote_volume": 13.08624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027880000, "open": 3.184, "high": 3.184, "low": 3.175, "close": 3.175, "volume": 668.02, "quote_volume": 2123.07819, "trades": 70, "taker_buy_volume": 22.96, "taker_buy_quote": 72.91096}, {"ts": 1772027940000, "open": 3.175, "high": 3.175, "low": 3.166, "close": 3.174, "volume": 731.62, "quote_volume": 2321.53697, "trades": 76, "taker_buy_volume": 291.98, "taker_buy_quote": 926.52079}, {"ts": 1772028000000, "open": 3.175, "high": 3.179, "low": 3.175, "close": 3.176, "volume": 15.78, "quote_volume": 50.1299, "trades": 6, "taker_buy_volume": 9.47, "taker_buy_quote": 30.08619}, {"ts": 1772028060000, "open": 3.175, "high": 3.175, "low": 3.166, "close": 3.172, "volume": 454.64, "quote_volume": 1441.77614, "trades": 72, "taker_buy_volume": 133.05, "taker_buy_quote": 422.01922}, {"ts": 1772028120000, "open": 3.17, "high": 3.171, "low": 3.163, "close": 3.163, "volume": 199.96, "quote_volume": 633.30266, "trades": 25, "taker_buy_volume": 125.64, "taker_buy_quote": 398.00037}, {"ts": 1772028180000, "open": 3.162, "high": 3.174, "low": 3.16, "close": 3.167, "volume": 11303.85, "quote_volume": 35729.89862, "trades": 215, "taker_buy_volume": 1237.61, "taker_buy_quote": 3919.31053}, {"ts": 1772028240000, "open": 3.167, "high": 3.167, "low": 3.161, "close": 3.165, "volume": 61.21, "quote_volume": 193.58804, "trades": 19, "taker_buy_volume": 4.21, "taker_buy_quote": 13.32465}, {"ts": 1772028300000, "open": 3.165, "high": 3.165, "low": 3.165, "close": 3.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028360000, "open": 3.166, "high": 3.175, "low": 3.166, "close": 3.175, "volume": 153.7, "quote_volume": 486.79071, "trades": 28, "taker_buy_volume": 111.5, "taker_buy_quote": 353.13971}, {"ts": 1772028420000, "open": 3.171, "high": 3.182, "low": 3.169, "close": 3.171, "volume": 584.4, "quote_volume": 1856.55723, "trades": 47, "taker_buy_volume": 506.78, "taker_buy_quote": 1610.19179}, {"ts": 1772028480000, "open": 3.175, "high": 3.179, "low": 3.175, "close": 3.175, "volume": 38.09, "quote_volume": 120.9768, "trades": 8, "taker_buy_volume": 28.63, "taker_buy_quote": 90.93185}, {"ts": 1772028540000, "open": 3.175, "high": 3.175, "low": 3.17, "close": 3.17, "volume": 31.59, "quote_volume": 100.21088, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 3.169, "high": 3.169, "low": 3.164, "close": 3.164, "volume": 61.57, "quote_volume": 194.96628, "trades": 22, "taker_buy_volume": 3.54, "taker_buy_quote": 11.21118}, {"ts": 1772028660000, "open": 3.164, "high": 3.17, "low": 3.16, "close": 3.17, "volume": 7193.87, "quote_volume": 22741.21419, "trades": 217, "taker_buy_volume": 1474.51, "taker_buy_quote": 4667.72021}, {"ts": 1772028720000, "open": 3.171, "high": 3.179, "low": 3.168, "close": 3.168, "volume": 475.4, "quote_volume": 1508.31439, "trades": 104, "taker_buy_volume": 334.71, "taker_buy_quote": 1062.12529}, {"ts": 1772028780000, "open": 3.171, "high": 3.172, "low": 3.165, "close": 3.165, "volume": 92.4, "quote_volume": 292.81846, "trades": 22, "taker_buy_volume": 50.5, "taker_buy_quote": 160.17336}, {"ts": 1772028840000, "open": 3.169, "high": 3.174, "low": 3.169, "close": 3.174, "volume": 386.81, "quote_volume": 1226.64376, "trades": 59, "taker_buy_volume": 386.81, "taker_buy_quote": 1226.64376}, {"ts": 1772028900000, "open": 3.174, "high": 3.186, "low": 3.174, "close": 3.186, "volume": 325.71, "quote_volume": 1036.21916, "trades": 64, "taker_buy_volume": 304.65, "taker_buy_quote": 969.15035}, {"ts": 1772028960000, "open": 3.183, "high": 3.189, "low": 3.18, "close": 3.189, "volume": 400.95, "quote_volume": 1277.01924, "trades": 52, "taker_buy_volume": 302.63, "taker_buy_quote": 964.03334}, {"ts": 1772029020000, "open": 3.185, "high": 3.185, "low": 3.178, "close": 3.183, "volume": 606.19, "quote_volume": 1928.06678, "trades": 40, "taker_buy_volume": 339.71, "taker_buy_quote": 1080.65221}, {"ts": 1772029080000, "open": 3.181, "high": 3.186, "low": 3.178, "close": 3.178, "volume": 226.75, "quote_volume": 721.16641, "trades": 32, "taker_buy_volume": 67.9, "taker_buy_quote": 216.20305}, {"ts": 1772029140000, "open": 3.178, "high": 3.178, "low": 3.175, "close": 3.177, "volume": 31.59, "quote_volume": 100.36462, "trades": 8, "taker_buy_volume": 6.31, "taker_buy_quote": 20.04371}, {"ts": 1772029200000, "open": 3.179, "high": 3.188, "low": 3.179, "close": 3.188, "volume": 31.49, "quote_volume": 100.24837, "trades": 11, "taker_buy_volume": 31.49, "taker_buy_quote": 100.24837}, {"ts": 1772029260000, "open": 3.187, "high": 3.189, "low": 3.187, "close": 3.189, "volume": 37.79, "quote_volume": 120.44616, "trades": 12, "taker_buy_volume": 37.79, "taker_buy_quote": 120.44616}, {"ts": 1772029320000, "open": 3.185, "high": 3.185, "low": 3.178, "close": 3.178, "volume": 26.92, "quote_volume": 85.65028, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 3.179, "high": 3.179, "low": 3.175, "close": 3.175, "volume": 335.34, "quote_volume": 1065.70817, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 3.175, "high": 3.175, "low": 3.167, "close": 3.167, "volume": 29.78, "quote_volume": 94.41878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 3.166, "high": 3.176, "low": 3.164, "close": 3.17, "volume": 458.76, "quote_volume": 1454.51385, "trades": 54, "taker_buy_volume": 425.0, "taker_buy_quote": 1347.67538}, {"ts": 1772029560000, "open": 3.173, "high": 3.176, "low": 3.172, "close": 3.173, "volume": 81.54, "quote_volume": 258.74253, "trades": 8, "taker_buy_volume": 28.95, "taker_buy_quote": 91.87671}, {"ts": 1772029620000, "open": 3.173, "high": 3.191, "low": 3.173, "close": 3.191, "volume": 1457.78, "quote_volume": 4640.05999, "trades": 45, "taker_buy_volume": 1384.27, "taker_buy_quote": 4406.03276}, {"ts": 1772029680000, "open": 3.192, "high": 3.194, "low": 3.187, "close": 3.188, "volume": 191.39, "quote_volume": 610.15283, "trades": 17, "taker_buy_volume": 6.26, "taker_buy_quote": 19.98536}, {"ts": 1772029740000, "open": 3.192, "high": 3.193, "low": 3.183, "close": 3.192, "volume": 751.45, "quote_volume": 2393.87803, "trades": 28, "taker_buy_volume": 39.9, "taker_buy_quote": 127.23433}, {"ts": 1772029800000, "open": 3.187, "high": 3.19, "low": 3.179, "close": 3.183, "volume": 1321.19, "quote_volume": 4206.58116, "trades": 30, "taker_buy_volume": 296.5, "taker_buy_quote": 945.33661}, {"ts": 1772029860000, "open": 3.184, "high": 3.19, "low": 3.184, "close": 3.19, "volume": 25.35, "quote_volume": 80.79372, "trades": 9, "taker_buy_volume": 25.35, "taker_buy_quote": 80.79372}, {"ts": 1772029920000, "open": 3.19, "high": 3.194, "low": 3.178, "close": 3.178, "volume": 77.25, "quote_volume": 246.06774, "trades": 29, "taker_buy_volume": 22.08, "taker_buy_quote": 70.466}, {"ts": 1772029980000, "open": 3.184, "high": 3.194, "low": 3.184, "close": 3.188, "volume": 536.33, "quote_volume": 1711.60881, "trades": 35, "taker_buy_volume": 485.47, "taker_buy_quote": 1549.45054}, {"ts": 1772030040000, "open": 3.188, "high": 3.19, "low": 3.181, "close": 3.188, "volume": 376.15, "quote_volume": 1198.62256, "trades": 23, "taker_buy_volume": 222.4, "taker_buy_quote": 708.59781}, {"ts": 1772030100000, "open": 3.191, "high": 3.206, "low": 3.191, "close": 3.191, "volume": 966.26, "quote_volume": 3087.96942, "trades": 67, "taker_buy_volume": 724.46, "taker_buy_quote": 2315.53124}, {"ts": 1772030160000, "open": 3.192, "high": 3.203, "low": 3.188, "close": 3.199, "volume": 596.06, "quote_volume": 1906.84115, "trades": 32, "taker_buy_volume": 560.29, "taker_buy_quote": 1792.79697}, {"ts": 1772030220000, "open": 3.197, "high": 3.197, "low": 3.185, "close": 3.185, "volume": 277.83, "quote_volume": 886.73034, "trades": 56, "taker_buy_volume": 131.26, "taker_buy_quote": 418.94835}, {"ts": 1772030280000, "open": 3.189, "high": 3.19, "low": 3.189, "close": 3.19, "volume": 7.78, "quote_volume": 24.81356, "trades": 3, "taker_buy_volume": 7.78, "taker_buy_quote": 24.81356}, {"ts": 1772030340000, "open": 3.191, "high": 3.193, "low": 3.189, "close": 3.189, "volume": 18.84, "quote_volume": 60.11844, "trades": 8, "taker_buy_volume": 9.42, "taker_buy_quote": 30.06864}, {"ts": 1772030400000, "open": 3.188, "high": 3.193, "low": 3.188, "close": 3.188, "volume": 35.18, "quote_volume": 112.22447, "trades": 11, "taker_buy_volume": 20.39, "taker_buy_quote": 65.05511}, {"ts": 1772030460000, "open": 3.187, "high": 3.187, "low": 3.176, "close": 3.177, "volume": 541.6, "quote_volume": 1721.8354, "trades": 47, "taker_buy_volume": 96.0, "taker_buy_quote": 305.14509}, {"ts": 1772030520000, "open": 3.179, "high": 3.179, "low": 3.169, "close": 3.169, "volume": 199.72, "quote_volume": 634.08984, "trades": 23, "taker_buy_volume": 80.78, "taker_buy_quote": 256.79962}, {"ts": 1772030580000, "open": 3.168, "high": 3.179, "low": 3.166, "close": 3.179, "volume": 316.54, "quote_volume": 1004.97369, "trades": 44, "taker_buy_volume": 307.06, "taker_buy_quote": 974.95053}, {"ts": 1772030640000, "open": 3.173, "high": 3.179, "low": 3.167, "close": 3.175, "volume": 406.65, "quote_volume": 1290.32978, "trades": 41, "taker_buy_volume": 388.66, "taker_buy_quote": 1233.30805}, {"ts": 1772030700000, "open": 3.175, "high": 3.179, "low": 3.175, "close": 3.179, "volume": 49.22, "quote_volume": 156.33354, "trades": 15, "taker_buy_volume": 49.22, "taker_buy_quote": 156.33354}, {"ts": 1772030760000, "open": 3.176, "high": 3.181, "low": 3.174, "close": 3.176, "volume": 40.78, "quote_volume": 129.53695, "trades": 14, "taker_buy_volume": 14.78, "taker_buy_quote": 46.98566}, {"ts": 1772030820000, "open": 3.181, "high": 3.198, "low": 3.181, "close": 3.193, "volume": 394.2, "quote_volume": 1259.45222, "trades": 51, "taker_buy_volume": 338.89, "taker_buy_quote": 1083.1444}, {"ts": 1772030880000, "open": 3.196, "high": 3.196, "low": 3.19, "close": 3.196, "volume": 45.34, "quote_volume": 144.85057, "trades": 9, "taker_buy_volume": 34.42, "taker_buy_quote": 110.00632}, {"ts": 1772030940000, "open": 3.197, "high": 3.216, "low": 3.197, "close": 3.216, "volume": 275.21, "quote_volume": 882.51316, "trades": 31, "taker_buy_volume": 253.48, "taker_buy_quote": 812.76925}, {"ts": 1772031000000, "open": 3.213, "high": 3.219, "low": 3.208, "close": 3.208, "volume": 600.57, "quote_volume": 1927.91792, "trades": 44, "taker_buy_volume": 109.4, "taker_buy_quote": 351.61609}, {"ts": 1772031060000, "open": 3.21, "high": 3.216, "low": 3.21, "close": 3.215, "volume": 657.84, "quote_volume": 2114.72665, "trades": 18, "taker_buy_volume": 648.94, "taker_buy_quote": 2086.15765}, {"ts": 1772031120000, "open": 3.215, "high": 3.221, "low": 3.215, "close": 3.217, "volume": 280.01, "quote_volume": 900.73951, "trades": 16, "taker_buy_volume": 252.29, "taker_buy_quote": 811.55845}, {"ts": 1772031180000, "open": 3.218, "high": 3.219, "low": 3.215, "close": 3.219, "volume": 32.94, "quote_volume": 105.94007, "trades": 9, "taker_buy_volume": 7.93, "taker_buy_quote": 25.52356}, {"ts": 1772031240000, "open": 3.22, "high": 3.233, "low": 3.22, "close": 3.227, "volume": 120.73, "quote_volume": 389.67816, "trades": 31, "taker_buy_volume": 106.57, "taker_buy_quote": 343.98632}, {"ts": 1772031300000, "open": 3.228, "high": 3.228, "low": 3.222, "close": 3.222, "volume": 104.92, "quote_volume": 338.19233, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 3.221, "high": 3.222, "low": 3.218, "close": 3.218, "volume": 23.34, "quote_volume": 75.15302, "trades": 8, "taker_buy_volume": 7.71, "taker_buy_quote": 24.83702}, {"ts": 1772031420000, "open": 3.221, "high": 3.222, "low": 3.218, "close": 3.218, "volume": 35.61, "quote_volume": 114.67996, "trades": 7, "taker_buy_volume": 27.12, "taker_buy_quote": 87.35914}, {"ts": 1772031480000, "open": 3.217, "high": 3.219, "low": 3.212, "close": 3.219, "volume": 199.25, "quote_volume": 640.60646, "trades": 16, "taker_buy_volume": 9.35, "taker_buy_quote": 30.08829}, {"ts": 1772031540000, "open": 3.216, "high": 3.223, "low": 3.216, "close": 3.223, "volume": 50.7, "quote_volume": 163.18191, "trades": 17, "taker_buy_volume": 41.35, "taker_buy_quote": 133.10297}, {"ts": 1772031600000, "open": 3.221, "high": 3.222, "low": 3.217, "close": 3.217, "volume": 26.22, "quote_volume": 84.3995, "trades": 9, "taker_buy_volume": 3.11, "taker_buy_quote": 10.02042}, {"ts": 1772031660000, "open": 3.216, "high": 3.217, "low": 3.208, "close": 3.216, "volume": 386.52, "quote_volume": 1241.60019, "trades": 32, "taker_buy_volume": 353.07, "taker_buy_quote": 1134.15255}, {"ts": 1772031720000, "open": 3.217, "high": 3.22, "low": 3.213, "close": 3.216, "volume": 51.51, "quote_volume": 165.65987, "trades": 17, "taker_buy_volume": 28.41, "taker_buy_quote": 91.37515}, {"ts": 1772031780000, "open": 3.214, "high": 3.245, "low": 3.213, "close": 3.245, "volume": 1003.99, "quote_volume": 3246.50939, "trades": 90, "taker_buy_volume": 874.83, "taker_buy_quote": 2829.9283}, {"ts": 1772031840000, "open": 3.242, "high": 3.406, "low": 3.201, "close": 3.348, "volume": 36185.09, "quote_volume": 120768.4607, "trades": 2254, "taker_buy_volume": 12114.33, "taker_buy_quote": 40389.6422}, {"ts": 1772031900000, "open": 3.349, "high": 3.456, "low": 3.349, "close": 3.439, "volume": 8063.49, "quote_volume": 27497.92983, "trades": 607, "taker_buy_volume": 5620.42, "taker_buy_quote": 19102.9318}, {"ts": 1772031960000, "open": 3.438, "high": 3.491, "low": 3.404, "close": 3.475, "volume": 7706.73, "quote_volume": 26506.43889, "trades": 847, "taker_buy_volume": 4124.96, "taker_buy_quote": 14209.46267}, {"ts": 1772032020000, "open": 3.474, "high": 3.6, "low": 3.467, "close": 3.539, "volume": 19110.85, "quote_volume": 67598.70931, "trades": 2111, "taker_buy_volume": 9043.02, "taker_buy_quote": 31986.52799}, {"ts": 1772032080000, "open": 3.539, "high": 3.546, "low": 3.474, "close": 3.497, "volume": 8244.83, "quote_volume": 28872.82938, "trades": 624, "taker_buy_volume": 6322.23, "taker_buy_quote": 22139.76788}, {"ts": 1772032140000, "open": 3.502, "high": 3.542, "low": 3.496, "close": 3.532, "volume": 3667.99, "quote_volume": 12906.54929, "trades": 276, "taker_buy_volume": 2619.02, "taker_buy_quote": 9223.90051}, {"ts": 1772032200000, "open": 3.537, "high": 3.538, "low": 3.41, "close": 3.419, "volume": 14114.14, "quote_volume": 48786.77938, "trades": 764, "taker_buy_volume": 3875.35, "taker_buy_quote": 13341.0098}, {"ts": 1772032260000, "open": 3.419, "high": 3.419, "low": 3.395, "close": 3.399, "volume": 3187.44, "quote_volume": 10863.23706, "trades": 222, "taker_buy_volume": 2733.18, "taker_buy_quote": 9316.45366}, {"ts": 1772032320000, "open": 3.398, "high": 3.452, "low": 3.397, "close": 3.443, "volume": 5489.32, "quote_volume": 18825.78707, "trades": 401, "taker_buy_volume": 4334.97, "taker_buy_quote": 14871.25481}, {"ts": 1772032380000, "open": 3.439, "high": 3.455, "low": 3.422, "close": 3.447, "volume": 3731.02, "quote_volume": 12827.08091, "trades": 140, "taker_buy_volume": 2469.27, "taker_buy_quote": 8493.60283}, {"ts": 1772032440000, "open": 3.447, "high": 3.468, "low": 3.447, "close": 3.454, "volume": 3275.6, "quote_volume": 11317.10655, "trades": 186, "taker_buy_volume": 1452.16, "taker_buy_quote": 5022.80024}, {"ts": 1772032500000, "open": 3.451, "high": 3.46, "low": 3.392, "close": 3.419, "volume": 4777.49, "quote_volume": 16337.5047, "trades": 302, "taker_buy_volume": 2122.99, "taker_buy_quote": 7272.5788}, {"ts": 1772032560000, "open": 3.42, "high": 3.428, "low": 3.387, "close": 3.392, "volume": 1869.24, "quote_volume": 6359.22614, "trades": 181, "taker_buy_volume": 940.72, "taker_buy_quote": 3203.31436}, {"ts": 1772032620000, "open": 3.39, "high": 3.41, "low": 3.38, "close": 3.4, "volume": 2596.06, "quote_volume": 8813.85173, "trades": 224, "taker_buy_volume": 2132.29, "taker_buy_quote": 7242.00581}, {"ts": 1772032680000, "open": 3.4, "high": 3.409, "low": 3.393, "close": 3.4, "volume": 1171.2, "quote_volume": 3986.42681, "trades": 138, "taker_buy_volume": 433.38, "taker_buy_quote": 1475.72915}, {"ts": 1772032740000, "open": 3.398, "high": 3.403, "low": 3.381, "close": 3.391, "volume": 1746.49, "quote_volume": 5923.94558, "trades": 83, "taker_buy_volume": 494.23, "taker_buy_quote": 1677.81174}, {"ts": 1772032800000, "open": 3.391, "high": 3.403, "low": 3.383, "close": 3.389, "volume": 1218.04, "quote_volume": 4132.16915, "trades": 111, "taker_buy_volume": 988.17, "taker_buy_quote": 3353.59888}, {"ts": 1772032860000, "open": 3.388, "high": 3.393, "low": 3.376, "close": 3.388, "volume": 1555.92, "quote_volume": 5270.67504, "trades": 174, "taker_buy_volume": 1162.83, "taker_buy_quote": 3941.75204}, {"ts": 1772032920000, "open": 3.385, "high": 3.388, "low": 3.366, "close": 3.372, "volume": 617.54, "quote_volume": 2084.97232, "trades": 101, "taker_buy_volume": 246.33, "taker_buy_quote": 832.40814}, {"ts": 1772032980000, "open": 3.367, "high": 3.375, "low": 3.365, "close": 3.365, "volume": 567.25, "quote_volume": 1911.1829, "trades": 80, "taker_buy_volume": 378.7, "taker_buy_quote": 1276.63049}, {"ts": 1772033040000, "open": 3.367, "high": 3.37, "low": 3.344, "close": 3.351, "volume": 1898.2, "quote_volume": 6370.22424, "trades": 184, "taker_buy_volume": 939.29, "taker_buy_quote": 3153.61608}, {"ts": 1772033100000, "open": 3.358, "high": 3.358, "low": 3.339, "close": 3.339, "volume": 1690.09, "quote_volume": 5655.72859, "trades": 123, "taker_buy_volume": 805.14, "taker_buy_quote": 2697.66548}, {"ts": 1772033160000, "open": 3.342, "high": 3.348, "low": 3.328, "close": 3.33, "volume": 968.29, "quote_volume": 3231.96036, "trades": 161, "taker_buy_volume": 492.49, "taker_buy_quote": 1645.50959}, {"ts": 1772033220000, "open": 3.331, "high": 3.338, "low": 3.324, "close": 3.333, "volume": 352.59, "quote_volume": 1174.11956, "trades": 60, "taker_buy_volume": 191.06, "taker_buy_quote": 636.61692}, {"ts": 1772033280000, "open": 3.33, "high": 3.336, "low": 3.326, "close": 3.333, "volume": 313.46, "quote_volume": 1044.32972, "trades": 50, "taker_buy_volume": 232.06, "taker_buy_quote": 773.36654}, {"ts": 1772033340000, "open": 3.328, "high": 3.328, "low": 3.31, "close": 3.319, "volume": 1092.98, "quote_volume": 3629.14358, "trades": 106, "taker_buy_volume": 261.06, "taker_buy_quote": 867.80902}, {"ts": 1772033400000, "open": 3.319, "high": 3.348, "low": 3.319, "close": 3.332, "volume": 1139.76, "quote_volume": 3796.62211, "trades": 181, "taker_buy_volume": 1017.9, "taker_buy_quote": 3390.42667}, {"ts": 1772033460000, "open": 3.332, "high": 3.338, "low": 3.322, "close": 3.325, "volume": 556.35, "quote_volume": 1854.07587, "trades": 100, "taker_buy_volume": 388.06, "taker_buy_quote": 1294.10616}, {"ts": 1772033520000, "open": 3.328, "high": 3.337, "low": 3.325, "close": 3.337, "volume": 1614.44, "quote_volume": 5378.85276, "trades": 110, "taker_buy_volume": 996.49, "taker_buy_quote": 3322.67693}, {"ts": 1772033580000, "open": 3.332, "high": 3.333, "low": 3.325, "close": 3.325, "volume": 451.36, "quote_volume": 1502.92575, "trades": 32, "taker_buy_volume": 289.07, "taker_buy_quote": 962.61818}, {"ts": 1772033640000, "open": 3.33, "high": 3.338, "low": 3.328, "close": 3.328, "volume": 613.07, "quote_volume": 2044.63114, "trades": 45, "taker_buy_volume": 560.21, "taker_buy_quote": 1868.65641}, {"ts": 1772033700000, "open": 3.327, "high": 3.336, "low": 3.325, "close": 3.332, "volume": 367.03, "quote_volume": 1222.27847, "trades": 35, "taker_buy_volume": 328.28, "taker_buy_quote": 1093.36284}, {"ts": 1772033760000, "open": 3.332, "high": 3.353, "low": 3.329, "close": 3.343, "volume": 973.92, "quote_volume": 3250.34736, "trades": 69, "taker_buy_volume": 731.72, "taker_buy_quote": 2441.73826}, {"ts": 1772033820000, "open": 3.344, "high": 3.349, "low": 3.338, "close": 3.343, "volume": 1238.11, "quote_volume": 4141.95348, "trades": 60, "taker_buy_volume": 1140.3, "taker_buy_quote": 3814.79772}, {"ts": 1772033880000, "open": 3.345, "high": 3.352, "low": 3.341, "close": 3.347, "volume": 225.18, "quote_volume": 753.18583, "trades": 24, "taker_buy_volume": 217.38, "taker_buy_quote": 727.11223}, {"ts": 1772033940000, "open": 3.347, "high": 3.353, "low": 3.346, "close": 3.348, "volume": 280.44, "quote_volume": 940.0519, "trades": 31, "taker_buy_volume": 240.63, "taker_buy_quote": 806.80597}, {"ts": 1772034000000, "open": 3.35, "high": 3.379, "low": 3.349, "close": 3.379, "volume": 728.02, "quote_volume": 2451.62827, "trades": 52, "taker_buy_volume": 673.13, "taker_buy_quote": 2267.3548}, {"ts": 1772034060000, "open": 3.38, "high": 3.39, "low": 3.376, "close": 3.379, "volume": 684.55, "quote_volume": 2315.49, "trades": 50, "taker_buy_volume": 269.67, "taker_buy_quote": 913.04559}, {"ts": 1772034120000, "open": 3.38, "high": 3.38, "low": 3.367, "close": 3.377, "volume": 814.03, "quote_volume": 2746.92379, "trades": 47, "taker_buy_volume": 277.91, "taker_buy_quote": 938.02257}, {"ts": 1772034180000, "open": 3.371, "high": 3.375, "low": 3.364, "close": 3.372, "volume": 940.24, "quote_volume": 3171.3534, "trades": 49, "taker_buy_volume": 137.65, "taker_buy_quote": 464.31095}, {"ts": 1772034240000, "open": 3.373, "high": 3.38, "low": 3.371, "close": 3.371, "volume": 338.57, "quote_volume": 1143.38088, "trades": 47, "taker_buy_volume": 303.35, "taker_buy_quote": 1024.56247}, {"ts": 1772034300000, "open": 3.371, "high": 3.374, "low": 3.366, "close": 3.374, "volume": 193.15, "quote_volume": 651.3985, "trades": 16, "taker_buy_volume": 142.13, "taker_buy_quote": 479.49935}, {"ts": 1772034360000, "open": 3.371, "high": 3.375, "low": 3.37, "close": 3.371, "volume": 250.1, "quote_volume": 843.25326, "trades": 26, "taker_buy_volume": 169.79, "taker_buy_quote": 572.44028}, {"ts": 1772034420000, "open": 3.37, "high": 3.378, "low": 3.37, "close": 3.371, "volume": 215.89, "quote_volume": 728.75349, "trades": 12, "taker_buy_volume": 145.75, "taker_buy_quote": 492.29901}, {"ts": 1772034480000, "open": 3.378, "high": 3.385, "low": 3.373, "close": 3.373, "volume": 363.52, "quote_volume": 1228.6814, "trades": 55, "taker_buy_volume": 213.21, "taker_buy_quote": 720.81578}, {"ts": 1772034540000, "open": 3.372, "high": 3.376, "low": 3.366, "close": 3.367, "volume": 435.63, "quote_volume": 1469.47368, "trades": 51, "taker_buy_volume": 359.99, "taker_buy_quote": 1214.65291}, {"ts": 1772034600000, "open": 3.372, "high": 3.388, "low": 3.372, "close": 3.388, "volume": 502.54, "quote_volume": 1698.36464, "trades": 86, "taker_buy_volume": 442.32, "taker_buy_quote": 1495.1342}, {"ts": 1772034660000, "open": 3.386, "high": 3.398, "low": 3.384, "close": 3.397, "volume": 786.22, "quote_volume": 2665.92184, "trades": 72, "taker_buy_volume": 763.23, "taker_buy_quote": 2587.91686}, {"ts": 1772034720000, "open": 3.399, "high": 3.439, "low": 3.399, "close": 3.438, "volume": 2770.52, "quote_volume": 9482.91823, "trades": 150, "taker_buy_volume": 2139.31, "taker_buy_quote": 7322.02513}, {"ts": 1772034780000, "open": 3.437, "high": 3.463, "low": 3.435, "close": 3.453, "volume": 4935.94, "quote_volume": 17024.24059, "trades": 215, "taker_buy_volume": 2153.94, "taker_buy_quote": 7433.8355}, {"ts": 1772034840000, "open": 3.453, "high": 3.453, "low": 3.43, "close": 3.43, "volume": 2074.38, "quote_volume": 7138.28596, "trades": 146, "taker_buy_volume": 1009.06, "taker_buy_quote": 3474.94737}, {"ts": 1772034900000, "open": 3.438, "high": 3.454, "low": 3.433, "close": 3.448, "volume": 820.47, "quote_volume": 2827.26032, "trades": 75, "taker_buy_volume": 685.73, "taker_buy_quote": 2363.78642}, {"ts": 1772034960000, "open": 3.45, "high": 3.454, "low": 3.446, "close": 3.454, "volume": 344.7, "quote_volume": 1189.61141, "trades": 27, "taker_buy_volume": 330.83, "taker_buy_quote": 1141.77155}, {"ts": 1772035020000, "open": 3.455, "high": 3.467, "low": 3.455, "close": 3.461, "volume": 489.49, "quote_volume": 1694.72943, "trades": 40, "taker_buy_volume": 364.69, "taker_buy_quote": 1262.7679}, {"ts": 1772035080000, "open": 3.466, "high": 3.47, "low": 3.462, "close": 3.462, "volume": 330.6, "quote_volume": 1145.98852, "trades": 23, "taker_buy_volume": 209.19, "taker_buy_quote": 725.57769}, {"ts": 1772035140000, "open": 3.47, "high": 3.47, "low": 3.439, "close": 3.439, "volume": 1017.66, "quote_volume": 3509.39098, "trades": 49, "taker_buy_volume": 78.62, "taker_buy_quote": 271.38341}, {"ts": 1772035200000, "open": 3.442, "high": 3.443, "low": 3.401, "close": 3.415, "volume": 1773.22, "quote_volume": 6064.20914, "trades": 152, "taker_buy_volume": 349.58, "taker_buy_quote": 1195.54958}, {"ts": 1772035260000, "open": 3.414, "high": 3.414, "low": 3.394, "close": 3.401, "volume": 851.08, "quote_volume": 2895.34479, "trades": 56, "taker_buy_volume": 436.65, "taker_buy_quote": 1484.77573}, {"ts": 1772035320000, "open": 3.395, "high": 3.41, "low": 3.392, "close": 3.392, "volume": 1101.34, "quote_volume": 3746.85609, "trades": 56, "taker_buy_volume": 694.59, "taker_buy_quote": 2363.79266}, {"ts": 1772035380000, "open": 3.391, "high": 3.401, "low": 3.388, "close": 3.392, "volume": 790.27, "quote_volume": 2682.60134, "trades": 45, "taker_buy_volume": 482.06, "taker_buy_quote": 1637.52244}, {"ts": 1772035440000, "open": 3.392, "high": 3.408, "low": 3.392, "close": 3.408, "volume": 732.45, "quote_volume": 2491.35053, "trades": 26, "taker_buy_volume": 727.87, "taker_buy_quote": 2475.77853}, {"ts": 1772035500000, "open": 3.403, "high": 3.408, "low": 3.402, "close": 3.402, "volume": 143.11, "quote_volume": 487.00329, "trades": 17, "taker_buy_volume": 31.96, "taker_buy_quote": 108.84109}, {"ts": 1772035560000, "open": 3.404, "high": 3.409, "low": 3.402, "close": 3.402, "volume": 277.64, "quote_volume": 945.5592, "trades": 16, "taker_buy_volume": 191.5, "taker_buy_quote": 652.28046}, {"ts": 1772035620000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.399, "volume": 34.81, "quote_volume": 118.30498, "trades": 11, "taker_buy_volume": 8.85, "taker_buy_quote": 30.0782}, {"ts": 1772035680000, "open": 3.397, "high": 3.398, "low": 3.393, "close": 3.393, "volume": 1064.8, "quote_volume": 3613.7158, "trades": 23, "taker_buy_volume": 115.35, "taker_buy_quote": 391.84374}, {"ts": 1772035740000, "open": 3.392, "high": 3.394, "low": 3.39, "close": 3.394, "volume": 11.8, "quote_volume": 40.02265, "trades": 4, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0123}, {"ts": 1772035800000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035860000, "open": 3.391, "high": 3.393, "low": 3.387, "close": 3.393, "volume": 65.8, "quote_volume": 222.99919, "trades": 16, "taker_buy_volume": 29.11, "taker_buy_quote": 98.70066}, {"ts": 1772035920000, "open": 3.389, "high": 3.392, "low": 3.389, "close": 3.392, "volume": 5.92, "quote_volume": 20.07176, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.04032}, {"ts": 1772035980000, "open": 3.393, "high": 3.412, "low": 3.393, "close": 3.412, "volume": 463.58, "quote_volume": 1579.116, "trades": 50, "taker_buy_volume": 463.58, "taker_buy_quote": 1579.116}, {"ts": 1772036040000, "open": 3.413, "high": 3.432, "low": 3.413, "close": 3.42, "volume": 1313.2, "quote_volume": 4497.82467, "trades": 84, "taker_buy_volume": 780.55, "taker_buy_quote": 2674.99722}, {"ts": 1772036100000, "open": 3.419, "high": 3.419, "low": 3.401, "close": 3.401, "volume": 306.86, "quote_volume": 1045.86756, "trades": 31, "taker_buy_volume": 7.31, "taker_buy_quote": 24.99289}, {"ts": 1772036160000, "open": 3.406, "high": 3.407, "low": 3.4, "close": 3.401, "volume": 614.49, "quote_volume": 2091.74643, "trades": 32, "taker_buy_volume": 254.61, "taker_buy_quote": 867.3807}, {"ts": 1772036220000, "open": 3.401, "high": 3.401, "low": 3.398, "close": 3.4, "volume": 17.71, "quote_volume": 60.20513, "trades": 6, "taker_buy_volume": 5.9, "taker_buy_quote": 20.05705}, {"ts": 1772036280000, "open": 3.397, "high": 3.397, "low": 3.395, "close": 3.395, "volume": 8.88, "quote_volume": 30.15648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036340000, "open": 3.394, "high": 3.394, "low": 3.385, "close": 3.385, "volume": 232.01, "quote_volume": 786.11313, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 3.385, "high": 3.387, "low": 3.385, "close": 3.387, "volume": 94.54, "quote_volume": 320.02678, "trades": 5, "taker_buy_volume": 94.54, "taker_buy_quote": 320.02678}, {"ts": 1772036460000, "open": 3.385, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 176.04, "quote_volume": 595.90428, "trades": 5, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02848}, {"ts": 1772036520000, "open": 3.387, "high": 3.388, "low": 3.38, "close": 3.388, "volume": 321.45, "quote_volume": 1088.01053, "trades": 16, "taker_buy_volume": 9.74, "taker_buy_quote": 32.98938}, {"ts": 1772036580000, "open": 3.385, "high": 3.395, "low": 3.382, "close": 3.395, "volume": 133.29, "quote_volume": 451.76268, "trades": 19, "taker_buy_volume": 121.65, "taker_buy_quote": 412.38692}, {"ts": 1772036640000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036700000, "open": 3.39, "high": 3.39, "low": 3.385, "close": 3.385, "volume": 96.49, "quote_volume": 326.7643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036760000, "open": 3.39, "high": 3.392, "low": 3.39, "close": 3.392, "volume": 8.88, "quote_volume": 30.11208, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 30.11208}, {"ts": 1772036820000, "open": 3.393, "high": 3.4, "low": 3.393, "close": 3.394, "volume": 34.0, "quote_volume": 115.48469, "trades": 12, "taker_buy_volume": 17.71, "taker_buy_quote": 60.15198}, {"ts": 1772036880000, "open": 3.394, "high": 3.394, "low": 3.394, "close": 3.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036940000, "open": 3.401, "high": 3.41, "low": 3.396, "close": 3.396, "volume": 769.64, "quote_volume": 2619.41699, "trades": 26, "taker_buy_volume": 683.28, "taker_buy_quote": 2325.56842}, {"ts": 1772037000000, "open": 3.395, "high": 3.395, "low": 3.386, "close": 3.393, "volume": 148.42, "quote_volume": 503.25657, "trades": 18, "taker_buy_volume": 20.69, "taker_buy_quote": 70.13904}, {"ts": 1772037060000, "open": 3.389, "high": 3.389, "low": 3.387, "close": 3.387, "volume": 95.95, "quote_volume": 325.17063, "trades": 5, "taker_buy_volume": 89.55, "taker_buy_quote": 303.48495}, {"ts": 1772037120000, "open": 3.39, "high": 3.399, "low": 3.377, "close": 3.377, "volume": 879.1, "quote_volume": 2979.6619, "trades": 53, "taker_buy_volume": 387.48, "taker_buy_quote": 1314.7562}, {"ts": 1772037180000, "open": 3.375, "high": 3.375, "low": 3.364, "close": 3.365, "volume": 255.25, "quote_volume": 859.33694, "trades": 23, "taker_buy_volume": 70.04, "taker_buy_quote": 235.71962}, {"ts": 1772037240000, "open": 3.364, "high": 3.364, "low": 3.356, "close": 3.358, "volume": 417.96, "quote_volume": 1403.33731, "trades": 24, "taker_buy_volume": 76.5, "taker_buy_quote": 257.09426}, {"ts": 1772037300000, "open": 3.36, "high": 3.361, "low": 3.357, "close": 3.36, "volume": 161.71, "quote_volume": 543.14423, "trades": 10, "taker_buy_volume": 94.56, "taker_buy_quote": 317.72168}, {"ts": 1772037360000, "open": 3.357, "high": 3.375, "low": 3.357, "close": 3.375, "volume": 134.7, "quote_volume": 453.5842, "trades": 22, "taker_buy_volume": 133.08, "taker_buy_quote": 448.14586}, {"ts": 1772037420000, "open": 3.368, "high": 3.374, "low": 3.368, "close": 3.374, "volume": 7.51, "quote_volume": 25.3121, "trades": 2, "taker_buy_volume": 3.07, "taker_buy_quote": 10.35818}, {"ts": 1772037480000, "open": 3.371, "high": 3.377, "low": 3.37, "close": 3.37, "volume": 203.2, "quote_volume": 685.5947, "trades": 13, "taker_buy_volume": 89.27, "taker_buy_quote": 301.37552}, {"ts": 1772037540000, "open": 3.371, "high": 3.371, "low": 3.37, "close": 3.37, "volume": 5.94, "quote_volume": 20.02077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 8.91, "quote_volume": 30.04452, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.04452}, {"ts": 1772037660000, "open": 3.374, "high": 3.376, "low": 3.374, "close": 3.376, "volume": 7.71, "quote_volume": 26.02005, "trades": 3, "taker_buy_volume": 7.71, "taker_buy_quote": 26.02005}, {"ts": 1772037720000, "open": 3.371, "high": 3.371, "low": 3.356, "close": 3.359, "volume": 254.59, "quote_volume": 855.44515, "trades": 27, "taker_buy_volume": 5.96, "taker_buy_quote": 20.01666}, {"ts": 1772037780000, "open": 3.357, "high": 3.357, "low": 3.35, "close": 3.35, "volume": 43.48, "quote_volume": 145.74054, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 3.349, "high": 3.349, "low": 3.346, "close": 3.347, "volume": 149.82, "quote_volume": 501.321, "trades": 10, "taker_buy_volume": 30.31, "taker_buy_quote": 101.42296}, {"ts": 1772037900000, "open": 3.345, "high": 3.345, "low": 3.342, "close": 3.342, "volume": 15.58, "quote_volume": 52.08594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037960000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038020000, "open": 3.343, "high": 3.346, "low": 3.342, "close": 3.346, "volume": 418.07, "quote_volume": 1397.93181, "trades": 5, "taker_buy_volume": 255.35, "taker_buy_quote": 853.96185}, {"ts": 1772038080000, "open": 3.346, "high": 3.347, "low": 3.346, "close": 3.347, "volume": 9.0, "quote_volume": 30.117, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 30.117}, {"ts": 1772038140000, "open": 3.348, "high": 3.353, "low": 3.343, "close": 3.353, "volume": 65.66, "quote_volume": 219.88885, "trades": 15, "taker_buy_volume": 55.66, "taker_buy_quote": 186.44985}, {"ts": 1772038200000, "open": 3.353, "high": 3.387, "low": 3.353, "close": 3.387, "volume": 1085.78, "quote_volume": 3666.3206, "trades": 75, "taker_buy_volume": 1059.1, "taker_buy_quote": 3576.20666}, {"ts": 1772038260000, "open": 3.381, "high": 3.381, "low": 3.375, "close": 3.376, "volume": 131.45, "quote_volume": 443.82278, "trades": 10, "taker_buy_volume": 110.76, "taker_buy_quote": 373.9317}, {"ts": 1772038320000, "open": 3.376, "high": 3.376, "low": 3.372, "close": 3.372, "volume": 85.49, "quote_volume": 288.39516, "trades": 7, "taker_buy_volume": 26.25, "taker_buy_quote": 88.62}, {"ts": 1772038380000, "open": 3.372, "high": 3.375, "low": 3.368, "close": 3.371, "volume": 894.99, "quote_volume": 3017.45124, "trades": 28, "taker_buy_volume": 567.21, "taker_buy_quote": 1912.90315}, {"ts": 1772038440000, "open": 3.371, "high": 3.371, "low": 3.366, "close": 3.366, "volume": 44.21, "quote_volume": 149.00393, "trades": 4, "taker_buy_volume": 40.02, "taker_buy_quote": 134.89742}, {"ts": 1772038500000, "open": 3.366, "high": 3.366, "low": 3.364, "close": 3.366, "volume": 57.23, "quote_volume": 192.56918, "trades": 6, "taker_buy_volume": 49.52, "taker_buy_quote": 166.62626}, {"ts": 1772038560000, "open": 3.367, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 11.9, "quote_volume": 40.08512, "trades": 4, "taker_buy_volume": 11.9, "taker_buy_quote": 40.08512}, {"ts": 1772038620000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038680000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 7.86, "quote_volume": 26.50093, "trades": 5, "taker_buy_volume": 7.86, "taker_buy_quote": 26.50093}, {"ts": 1772038740000, "open": 3.375, "high": 3.413, "low": 3.375, "close": 3.409, "volume": 2408.08, "quote_volume": 8174.04393, "trades": 136, "taker_buy_volume": 2123.9, "taker_buy_quote": 7207.49836}, {"ts": 1772038800000, "open": 3.407, "high": 3.442, "low": 3.407, "close": 3.415, "volume": 1539.36, "quote_volume": 5264.58673, "trades": 113, "taker_buy_volume": 1118.88, "taker_buy_quote": 3827.89523}, {"ts": 1772038860000, "open": 3.413, "high": 3.421, "low": 3.407, "close": 3.41, "volume": 651.88, "quote_volume": 2225.47093, "trades": 34, "taker_buy_volume": 317.79, "taker_buy_quote": 1086.10436}, {"ts": 1772038920000, "open": 3.412, "high": 3.412, "low": 3.393, "close": 3.4, "volume": 2239.21, "quote_volume": 7626.44116, "trades": 69, "taker_buy_volume": 737.28, "taker_buy_quote": 2510.21211}, {"ts": 1772038980000, "open": 3.405, "high": 3.409, "low": 3.404, "close": 3.404, "volume": 230.51, "quote_volume": 785.08148, "trades": 14, "taker_buy_volume": 222.45, "taker_buy_quote": 757.64012}, {"ts": 1772039040000, "open": 3.406, "high": 3.438, "low": 3.403, "close": 3.436, "volume": 3466.14, "quote_volume": 11878.00388, "trades": 149, "taker_buy_volume": 2942.58, "taker_buy_quote": 10080.48661}, {"ts": 1772039100000, "open": 3.429, "high": 3.434, "low": 3.429, "close": 3.434, "volume": 109.81, "quote_volume": 376.97627, "trades": 6, "taker_buy_volume": 106.88, "taker_buy_quote": 366.9293}, {"ts": 1772039160000, "open": 3.428, "high": 3.428, "low": 3.423, "close": 3.423, "volume": 146.72, "quote_volume": 502.69746, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039220000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039280000, "open": 3.423, "high": 3.43, "low": 3.423, "close": 3.43, "volume": 14.29, "quote_volume": 48.97895, "trades": 5, "taker_buy_volume": 11.69, "taker_buy_quote": 40.07915}, {"ts": 1772039340000, "open": 3.431, "high": 3.433, "low": 3.428, "close": 3.431, "volume": 119.33, "quote_volume": 409.10542, "trades": 5, "taker_buy_volume": 11.14, "taker_buy_quote": 38.2301}, {"ts": 1772039400000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 4.0, "quote_volume": 13.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039460000, "open": 3.431, "high": 3.459, "low": 3.431, "close": 3.459, "volume": 682.31, "quote_volume": 2355.55436, "trades": 58, "taker_buy_volume": 643.71, "taker_buy_quote": 2222.27016}, {"ts": 1772039520000, "open": 3.457, "high": 3.469, "low": 3.453, "close": 3.459, "volume": 634.44, "quote_volume": 2194.14994, "trades": 50, "taker_buy_volume": 93.06, "taker_buy_quote": 322.19516}, {"ts": 1772039580000, "open": 3.461, "high": 3.461, "low": 3.452, "close": 3.452, "volume": 225.7, "quote_volume": 779.82503, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039640000, "open": 3.451, "high": 3.458, "low": 3.449, "close": 3.458, "volume": 123.89, "quote_volume": 427.6311, "trades": 13, "taker_buy_volume": 44.83, "taker_buy_quote": 154.8038}, {"ts": 1772039700000, "open": 3.456, "high": 3.456, "low": 3.449, "close": 3.449, "volume": 27.11, "quote_volume": 93.60225, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039760000, "open": 3.454, "high": 3.454, "low": 3.43, "close": 3.441, "volume": 1202.43, "quote_volume": 4136.17921, "trades": 75, "taker_buy_volume": 975.6, "taker_buy_quote": 3356.25381}, {"ts": 1772039820000, "open": 3.439, "high": 3.439, "low": 3.429, "close": 3.435, "volume": 291.21, "quote_volume": 999.90049, "trades": 21, "taker_buy_volume": 5.84, "taker_buy_quote": 20.05748}, {"ts": 1772039880000, "open": 3.428, "high": 3.429, "low": 3.422, "close": 3.424, "volume": 864.3, "quote_volume": 2961.21596, "trades": 36, "taker_buy_volume": 528.68, "taker_buy_quote": 1811.93044}, {"ts": 1772039940000, "open": 3.423, "high": 3.434, "low": 3.423, "close": 3.43, "volume": 494.6, "quote_volume": 1695.35775, "trades": 34, "taker_buy_volume": 491.67, "taker_buy_quote": 1685.32836}, {"ts": 1772040000000, "open": 3.427, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 107.97, "quote_volume": 369.97746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 3.426, "high": 3.426, "low": 3.406, "close": 3.407, "volume": 290.57, "quote_volume": 992.48743, "trades": 57, "taker_buy_volume": 37.63, "taker_buy_quote": 128.92038}, {"ts": 1772040180000, "open": 3.41, "high": 3.415, "low": 3.406, "close": 3.415, "volume": 647.81, "quote_volume": 2209.23796, "trades": 40, "taker_buy_volume": 91.26, "taker_buy_quote": 311.31915}, {"ts": 1772040240000, "open": 3.411, "high": 3.414, "low": 3.411, "close": 3.414, "volume": 407.88, "quote_volume": 1391.29632, "trades": 7, "taker_buy_volume": 407.88, "taker_buy_quote": 1391.29632}, {"ts": 1772040300000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 3.415, "high": 3.419, "low": 3.411, "close": 3.411, "volume": 179.27, "quote_volume": 612.30253, "trades": 13, "taker_buy_volume": 163.61, "taker_buy_quote": 558.85675}, {"ts": 1772040420000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 3.411, "high": 3.418, "low": 3.411, "close": 3.414, "volume": 42.66, "quote_volume": 145.65816, "trades": 8, "taker_buy_volume": 11.76, "taker_buy_quote": 40.17804}, {"ts": 1772040540000, "open": 3.418, "high": 3.418, "low": 3.412, "close": 3.412, "volume": 67.99, "quote_volume": 232.22831, "trades": 9, "taker_buy_volume": 37.84, "taker_buy_quote": 129.33712}, {"ts": 1772040600000, "open": 3.412, "high": 3.414, "low": 3.399, "close": 3.399, "volume": 315.67, "quote_volume": 1074.78347, "trades": 29, "taker_buy_volume": 10.27, "taker_buy_quote": 35.06178}, {"ts": 1772040660000, "open": 3.398, "high": 3.398, "low": 3.393, "close": 3.393, "volume": 428.8, "quote_volume": 1456.30958, "trades": 21, "taker_buy_volume": 397.58, "taker_buy_quote": 1350.30936}, {"ts": 1772040720000, "open": 3.392, "high": 3.392, "low": 3.386, "close": 3.386, "volume": 125.88, "quote_volume": 426.3366, "trades": 11, "taker_buy_volume": 16.09, "taker_buy_quote": 54.52697}, {"ts": 1772040780000, "open": 3.387, "high": 3.392, "low": 3.385, "close": 3.392, "volume": 795.43, "quote_volume": 2695.70311, "trades": 29, "taker_buy_volume": 380.65, "taker_buy_quote": 1290.85201}, {"ts": 1772040840000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 1.51, "quote_volume": 5.1189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040900000, "open": 3.39, "high": 3.391, "low": 3.388, "close": 3.388, "volume": 10.36, "quote_volume": 35.10712, "trades": 5, "taker_buy_volume": 1.85, "taker_buy_quote": 6.27228}, {"ts": 1772040960000, "open": 3.387, "high": 3.387, "low": 3.381, "close": 3.381, "volume": 389.27, "quote_volume": 1316.6621, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 43.94, "quote_volume": 148.71482, "trades": 4, "taker_buy_volume": 43.94, "taker_buy_quote": 148.71482}, {"ts": 1772041080000, "open": 3.385, "high": 3.39, "low": 3.375, "close": 3.375, "volume": 852.88, "quote_volume": 2882.91387, "trades": 52, "taker_buy_volume": 204.83, "taker_buy_quote": 693.91266}, {"ts": 1772041140000, "open": 3.374, "high": 3.376, "low": 3.373, "close": 3.376, "volume": 78.88, "quote_volume": 266.19872, "trades": 20, "taker_buy_volume": 72.33, "taker_buy_quote": 244.10267}, {"ts": 1772041200000, "open": 3.377, "high": 3.397, "low": 3.377, "close": 3.394, "volume": 487.8, "quote_volume": 1655.09297, "trades": 58, "taker_buy_volume": 470.99, "taker_buy_quote": 1598.14069}, {"ts": 1772041260000, "open": 3.389, "high": 3.392, "low": 3.388, "close": 3.392, "volume": 11.84, "quote_volume": 40.1376, "trades": 4, "taker_buy_volume": 5.92, "taker_buy_quote": 20.07768}, {"ts": 1772041320000, "open": 3.387, "high": 3.387, "low": 3.386, "close": 3.386, "volume": 5.21, "quote_volume": 17.64402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041380000, "open": 3.386, "high": 3.39, "low": 3.383, "close": 3.39, "volume": 98.95, "quote_volume": 334.84965, "trades": 14, "taker_buy_volume": 13.46, "taker_buy_quote": 45.61002}, {"ts": 1772041440000, "open": 3.391, "high": 3.392, "low": 3.391, "close": 3.392, "volume": 5.92, "quote_volume": 20.07768, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.07768}, {"ts": 1772041500000, "open": 3.395, "high": 3.406, "low": 3.395, "close": 3.406, "volume": 99.17, "quote_volume": 337.03711, "trades": 15, "taker_buy_volume": 66.25, "taker_buy_quote": 225.19702}, {"ts": 1772041560000, "open": 3.406, "high": 3.407, "low": 3.4, "close": 3.4, "volume": 680.37, "quote_volume": 2315.67549, "trades": 18, "taker_buy_volume": 4.04, "taker_buy_quote": 13.76318}, {"ts": 1772041620000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 2.95, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041680000, "open": 3.398, "high": 3.398, "low": 3.384, "close": 3.387, "volume": 73.99, "quote_volume": 250.70737, "trades": 20, "taker_buy_volume": 29.62, "taker_buy_quote": 100.24888}, {"ts": 1772041740000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 5.19, "quote_volume": 17.58372, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 17.58372}, {"ts": 1772041800000, "open": 3.389, "high": 3.393, "low": 3.386, "close": 3.386, "volume": 320.74, "quote_volume": 1086.73432, "trades": 17, "taker_buy_volume": 86.1, "taker_buy_quote": 291.88084}, {"ts": 1772041860000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041920000, "open": 3.386, "high": 3.393, "low": 3.385, "close": 3.393, "volume": 14.8, "quote_volume": 50.16312, "trades": 6, "taker_buy_volume": 8.88, "taker_buy_quote": 30.12096}, {"ts": 1772041980000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 3.01, "quote_volume": 10.21293, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.21293}, {"ts": 1772042040000, "open": 3.394, "high": 3.394, "low": 3.393, "close": 3.393, "volume": 26.86, "quote_volume": 91.13893, "trades": 2, "taker_buy_volume": 26.86, "taker_buy_quote": 91.13893}, {"ts": 1772042100000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 3.392, "high": 3.397, "low": 3.392, "close": 3.395, "volume": 147.35, "quote_volume": 500.06145, "trades": 8, "taker_buy_volume": 110.65, "taker_buy_quote": 375.4312}, {"ts": 1772042220000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0241}, {"ts": 1772042280000, "open": 3.395, "high": 3.396, "low": 3.387, "close": 3.396, "volume": 84.17, "quote_volume": 285.54106, "trades": 30, "taker_buy_volume": 58.06, "taker_buy_quote": 196.99997}, {"ts": 1772042340000, "open": 3.397, "high": 3.404, "low": 3.397, "close": 3.404, "volume": 90.73, "quote_volume": 308.56093, "trades": 9, "taker_buy_volume": 90.73, "taker_buy_quote": 308.56093}, {"ts": 1772042400000, "open": 3.405, "high": 3.409, "low": 3.405, "close": 3.409, "volume": 14.71, "quote_volume": 50.11695, "trades": 5, "taker_buy_volume": 14.71, "taker_buy_quote": 50.11695}, {"ts": 1772042460000, "open": 3.41, "high": 3.41, "low": 3.395, "close": 3.401, "volume": 680.72, "quote_volume": 2315.16242, "trades": 52, "taker_buy_volume": 12.8, "taker_buy_quote": 43.55926}, {"ts": 1772042520000, "open": 3.401, "high": 3.404, "low": 3.396, "close": 3.396, "volume": 554.73, "quote_volume": 1885.70928, "trades": 21, "taker_buy_volume": 243.91, "taker_buy_quote": 829.43718}, {"ts": 1772042580000, "open": 3.399, "high": 3.407, "low": 3.399, "close": 3.407, "volume": 28.77, "quote_volume": 97.88637, "trades": 8, "taker_buy_volume": 17.67, "taker_buy_quote": 60.15747}, {"ts": 1772042640000, "open": 3.408, "high": 3.409, "low": 3.401, "close": 3.401, "volume": 29.99, "quote_volume": 102.0863, "trades": 8, "taker_buy_volume": 3.58, "taker_buy_quote": 12.20128}, {"ts": 1772042700000, "open": 3.405, "high": 3.416, "low": 3.405, "close": 3.409, "volume": 748.49, "quote_volume": 2552.2314, "trades": 31, "taker_buy_volume": 618.18, "taker_buy_quote": 2107.8843}, {"ts": 1772042760000, "open": 3.408, "high": 3.408, "low": 3.398, "close": 3.398, "volume": 144.05, "quote_volume": 489.91134, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042820000, "open": 3.402, "high": 3.407, "low": 3.399, "close": 3.407, "volume": 22.36, "quote_volume": 76.11927, "trades": 8, "taker_buy_volume": 20.59, "taker_buy_quote": 70.10304}, {"ts": 1772042880000, "open": 3.408, "high": 3.417, "low": 3.408, "close": 3.417, "volume": 318.29, "quote_volume": 1086.98487, "trades": 19, "taker_buy_volume": 318.29, "taker_buy_quote": 1086.98487}, {"ts": 1772042940000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 10.36, "quote_volume": 35.37304, "trades": 3, "taker_buy_volume": 6.36, "taker_buy_quote": 21.71304}, {"ts": 1772043000000, "open": 3.414, "high": 3.414, "low": 3.405, "close": 3.405, "volume": 439.67, "quote_volume": 1498.1889, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043060000, "open": 3.404, "high": 3.404, "low": 3.399, "close": 3.399, "volume": 17.67, "quote_volume": 60.10446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043120000, "open": 3.398, "high": 3.398, "low": 3.397, "close": 3.397, "volume": 3.83, "quote_volume": 13.01139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 3.4, "high": 3.402, "low": 3.4, "close": 3.401, "volume": 130.5, "quote_volume": 443.75692, "trades": 27, "taker_buy_volume": 130.5, "taker_buy_quote": 443.75692}, {"ts": 1772043240000, "open": 3.401, "high": 3.402, "low": 3.398, "close": 3.402, "volume": 113.48, "quote_volume": 385.94646, "trades": 17, "taker_buy_volume": 104.04, "taker_buy_quote": 353.85577}, {"ts": 1772043300000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043360000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043420000, "open": 3.401, "high": 3.405, "low": 3.401, "close": 3.405, "volume": 22.14, "quote_volume": 75.32757, "trades": 7, "taker_buy_volume": 22.14, "taker_buy_quote": 75.32757}, {"ts": 1772043480000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 3.406, "high": 3.412, "low": 3.403, "close": 3.407, "volume": 751.06, "quote_volume": 2558.87317, "trades": 56, "taker_buy_volume": 590.73, "taker_buy_quote": 2012.79218}, {"ts": 1772043600000, "open": 3.406, "high": 3.407, "low": 3.406, "close": 3.407, "volume": 15.41, "quote_volume": 52.49234, "trades": 4, "taker_buy_volume": 15.41, "taker_buy_quote": 52.49234}, {"ts": 1772043660000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 2.94, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.01952}, {"ts": 1772043720000, "open": 3.409, "high": 3.422, "low": 3.409, "close": 3.409, "volume": 639.02, "quote_volume": 2183.03544, "trades": 44, "taker_buy_volume": 467.25, "taker_buy_quote": 1596.56327}, {"ts": 1772043780000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 3.09, "quote_volume": 10.53381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043840000, "open": 3.411, "high": 3.412, "low": 3.411, "close": 3.412, "volume": 10.45, "quote_volume": 35.64789, "trades": 3, "taker_buy_volume": 5.88, "taker_buy_quote": 20.05962}, {"ts": 1772043900000, "open": 3.413, "high": 3.425, "low": 3.413, "close": 3.425, "volume": 39.7, "quote_volume": 135.72599, "trades": 15, "taker_buy_volume": 39.7, "taker_buy_quote": 135.72599}, {"ts": 1772043960000, "open": 3.427, "high": 3.427, "low": 3.421, "close": 3.421, "volume": 57.05, "quote_volume": 195.4664, "trades": 5, "taker_buy_volume": 48.26, "taker_buy_quote": 165.38702}, {"ts": 1772044020000, "open": 3.424, "high": 3.431, "low": 3.424, "close": 3.431, "volume": 287.45, "quote_volume": 985.30729, "trades": 19, "taker_buy_volume": 287.45, "taker_buy_quote": 985.30729}, {"ts": 1772044080000, "open": 3.432, "high": 3.432, "low": 3.398, "close": 3.421, "volume": 3685.4, "quote_volume": 12594.64015, "trades": 198, "taker_buy_volume": 469.89, "taker_buy_quote": 1602.94155}, {"ts": 1772044140000, "open": 3.417, "high": 3.418, "low": 3.394, "close": 3.403, "volume": 6389.02, "quote_volume": 21744.97667, "trades": 134, "taker_buy_volume": 2340.55, "taker_buy_quote": 7958.2674}, {"ts": 1772044200000, "open": 3.397, "high": 3.407, "low": 3.386, "close": 3.407, "volume": 907.26, "quote_volume": 3079.96619, "trades": 81, "taker_buy_volume": 405.61, "taker_buy_quote": 1379.41035}, {"ts": 1772044260000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044320000, "open": 3.401, "high": 3.401, "low": 3.398, "close": 3.398, "volume": 40.0, "quote_volume": 135.96183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 3.397, "high": 3.397, "low": 3.388, "close": 3.388, "volume": 55.08, "quote_volume": 186.82585, "trades": 13, "taker_buy_volume": 23.67, "taker_buy_quote": 80.26497}, {"ts": 1772044440000, "open": 3.392, "high": 3.393, "low": 3.388, "close": 3.392, "volume": 549.94, "quote_volume": 1863.86311, "trades": 16, "taker_buy_volume": 132.22, "taker_buy_quote": 448.46387}, {"ts": 1772044500000, "open": 3.387, "high": 3.387, "low": 3.376, "close": 3.38, "volume": 1961.85, "quote_volume": 6635.38451, "trades": 57, "taker_buy_volume": 214.57, "taker_buy_quote": 726.26819}, {"ts": 1772044560000, "open": 3.379, "high": 3.379, "low": 3.373, "close": 3.373, "volume": 32.68, "quote_volume": 110.35105, "trades": 8, "taker_buy_volume": 14.76, "taker_buy_quote": 49.84452}, {"ts": 1772044620000, "open": 3.373, "high": 3.373, "low": 3.368, "close": 3.372, "volume": 25.12, "quote_volume": 84.66523, "trades": 13, "taker_buy_volume": 2.97, "taker_buy_quote": 10.01484}, {"ts": 1772044680000, "open": 3.373, "high": 3.375, "low": 3.37, "close": 3.37, "volume": 171.45, "quote_volume": 578.37839, "trades": 9, "taker_buy_volume": 135.16, "taker_buy_quote": 456.01244}, {"ts": 1772044740000, "open": 3.374, "high": 3.376, "low": 3.374, "close": 3.376, "volume": 34.31, "quote_volume": 115.76788, "trades": 2, "taker_buy_volume": 34.31, "taker_buy_quote": 115.76788}, {"ts": 1772044800000, "open": 3.371, "high": 3.371, "low": 3.365, "close": 3.369, "volume": 96.99, "quote_volume": 326.82633, "trades": 15, "taker_buy_volume": 11.9, "taker_buy_quote": 40.07323}, {"ts": 1772044860000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 8.91, "quote_volume": 30.03561, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.03561}, {"ts": 1772044920000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 3.367, "high": 3.369, "low": 3.367, "close": 3.368, "volume": 26.87, "quote_volume": 90.49667, "trades": 3, "taker_buy_volume": 23.89, "taker_buy_quote": 80.46301}, {"ts": 1772045100000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.363, "volume": 12.91, "quote_volume": 43.43657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045160000, "open": 3.363, "high": 3.363, "low": 3.356, "close": 3.356, "volume": 20.44, "quote_volume": 68.66695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 3.356, "high": 3.356, "low": 3.355, "close": 3.355, "volume": 7.37, "quote_volume": 24.7308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 3.354, "high": 3.358, "low": 3.351, "close": 3.358, "volume": 561.32, "quote_volume": 1882.37815, "trades": 31, "taker_buy_volume": 514.6, "taker_buy_quote": 1725.80191}, {"ts": 1772045400000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 3.353, "high": 3.353, "low": 3.35, "close": 3.35, "volume": 172.87, "quote_volume": 579.13244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 3.35, "high": 3.357, "low": 3.35, "close": 3.357, "volume": 555.56, "quote_volume": 1862.43918, "trades": 12, "taker_buy_volume": 555.56, "taker_buy_quote": 1862.43918}, {"ts": 1772045580000, "open": 3.354, "high": 3.355, "low": 3.352, "close": 3.355, "volume": 15.43, "quote_volume": 51.74806, "trades": 6, "taker_buy_volume": 8.76, "taker_buy_quote": 29.38125}, {"ts": 1772045640000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.356, "volume": 157.01, "quote_volume": 526.82248, "trades": 8, "taker_buy_volume": 157.01, "taker_buy_quote": 526.82248}, {"ts": 1772045700000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 50.53, "quote_volume": 169.47762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 3.353, "high": 3.356, "low": 3.353, "close": 3.356, "volume": 40.07, "quote_volume": 134.42347, "trades": 4, "taker_buy_volume": 34.17, "taker_buy_quote": 114.64077}, {"ts": 1772045880000, "open": 3.356, "high": 3.364, "low": 3.354, "close": 3.364, "volume": 477.18, "quote_volume": 1603.2497, "trades": 21, "taker_buy_volume": 439.5, "taker_buy_quote": 1476.63473}, {"ts": 1772045940000, "open": 3.363, "high": 3.363, "low": 3.361, "close": 3.361, "volume": 43.64, "quote_volume": 146.71863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 3.36, "high": 3.36, "low": 3.349, "close": 3.352, "volume": 267.97, "quote_volume": 898.94713, "trades": 20, "taker_buy_volume": 53.6, "taker_buy_quote": 179.58284}, {"ts": 1772046060000, "open": 3.349, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 324.53, "quote_volume": 1086.41244, "trades": 11, "taker_buy_volume": 4.01, "taker_buy_quote": 13.43751}, {"ts": 1772046120000, "open": 3.349, "high": 3.363, "low": 3.349, "close": 3.363, "volume": 242.38, "quote_volume": 812.24921, "trades": 21, "taker_buy_volume": 242.38, "taker_buy_quote": 812.24921}, {"ts": 1772046180000, "open": 3.361, "high": 3.361, "low": 3.36, "close": 3.36, "volume": 43.44, "quote_volume": 145.99215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046240000, "open": 3.364, "high": 3.366, "low": 3.358, "close": 3.358, "volume": 330.96, "quote_volume": 1113.47641, "trades": 14, "taker_buy_volume": 257.58, "taker_buy_quote": 866.893}, {"ts": 1772046300000, "open": 3.36, "high": 3.369, "low": 3.36, "close": 3.369, "volume": 379.52, "quote_volume": 1276.83817, "trades": 23, "taker_buy_volume": 379.52, "taker_buy_quote": 1276.83817}, {"ts": 1772046360000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 22.32, "quote_volume": 75.1068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 38.63, "quote_volume": 129.98995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046480000, "open": 3.364, "high": 3.364, "low": 3.36, "close": 3.36, "volume": 14.9, "quote_volume": 50.0938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 3.359, "high": 3.368, "low": 3.359, "close": 3.368, "volume": 1294.73, "quote_volume": 4354.80456, "trades": 67, "taker_buy_volume": 1228.02, "taker_buy_quote": 4130.5163}, {"ts": 1772046600000, "open": 3.366, "high": 3.367, "low": 3.359, "close": 3.359, "volume": 283.88, "quote_volume": 954.64034, "trades": 14, "taker_buy_volume": 17.03, "taker_buy_quote": 57.32596}, {"ts": 1772046660000, "open": 3.359, "high": 3.359, "low": 3.356, "close": 3.356, "volume": 26.09, "quote_volume": 87.58829, "trades": 8, "taker_buy_volume": 17.15, "taker_buy_quote": 57.57671}, {"ts": 1772046720000, "open": 3.358, "high": 3.363, "low": 3.358, "close": 3.362, "volume": 513.26, "quote_volume": 1725.43941, "trades": 23, "taker_buy_volume": 513.26, "taker_buy_quote": 1725.43941}, {"ts": 1772046780000, "open": 3.363, "high": 3.369, "low": 3.363, "close": 3.367, "volume": 122.35, "quote_volume": 411.8617, "trades": 16, "taker_buy_volume": 27.45, "taker_buy_quote": 92.41647}, {"ts": 1772046840000, "open": 3.367, "high": 3.367, "low": 3.365, "close": 3.365, "volume": 81.8, "quote_volume": 275.36988, "trades": 7, "taker_buy_volume": 6.76, "taker_buy_quote": 22.7474}, {"ts": 1772046900000, "open": 3.364, "high": 3.364, "low": 3.36, "close": 3.363, "volume": 258.81, "quote_volume": 870.18098, "trades": 12, "taker_buy_volume": 154.68, "taker_buy_quote": 520.09592}, {"ts": 1772046960000, "open": 3.359, "high": 3.359, "low": 3.358, "close": 3.358, "volume": 5.96, "quote_volume": 20.01666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047020000, "open": 3.362, "high": 3.367, "low": 3.362, "close": 3.365, "volume": 20.86, "quote_volume": 70.18496, "trades": 7, "taker_buy_volume": 17.88, "taker_buy_quote": 60.15726}, {"ts": 1772047080000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 5.94, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 19.99998}, {"ts": 1772047140000, "open": 3.364, "high": 3.364, "low": 3.361, "close": 3.361, "volume": 11.92, "quote_volume": 40.081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 3.36, "high": 3.36, "low": 3.355, "close": 3.355, "volume": 38.31, "quote_volume": 128.58619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 3.357, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 60.87, "quote_volume": 204.38146, "trades": 5, "taker_buy_volume": 32.92, "taker_buy_quote": 110.57828}, {"ts": 1772047320000, "open": 3.355, "high": 3.355, "low": 3.35, "close": 3.352, "volume": 23.91, "quote_volume": 80.15227, "trades": 8, "taker_buy_volume": 5.98, "taker_buy_quote": 20.04197}, {"ts": 1772047380000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 68.51, "quote_volume": 229.59838, "trades": 9, "taker_buy_volume": 9.19, "taker_buy_quote": 30.81706}, {"ts": 1772047440000, "open": 3.355, "high": 3.363, "low": 3.355, "close": 3.363, "volume": 165.19, "quote_volume": 555.10775, "trades": 11, "taker_buy_volume": 165.19, "taker_buy_quote": 555.10775}, {"ts": 1772047500000, "open": 3.361, "high": 3.363, "low": 3.36, "close": 3.363, "volume": 8.93, "quote_volume": 30.01669, "trades": 3, "taker_buy_volume": 2.97, "taker_buy_quote": 9.98811}, {"ts": 1772047560000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.365, "volume": 10.04, "quote_volume": 33.77566, "trades": 5, "taker_buy_volume": 10.04, "taker_buy_quote": 33.77566}, {"ts": 1772047620000, "open": 3.363, "high": 3.369, "low": 3.358, "close": 3.366, "volume": 541.73, "quote_volume": 1821.36807, "trades": 33, "taker_buy_volume": 265.18, "taker_buy_quote": 891.91106}, {"ts": 1772047680000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 3.37, "high": 3.372, "low": 3.37, "close": 3.372, "volume": 177.79, "quote_volume": 599.24992, "trades": 10, "taker_buy_volume": 177.79, "taker_buy_quote": 599.24992}, {"ts": 1772047800000, "open": 3.373, "high": 3.373, "low": 3.364, "close": 3.367, "volume": 330.85, "quote_volume": 1115.23464, "trades": 47, "taker_buy_volume": 267.45, "taker_buy_quote": 901.79788}, {"ts": 1772047860000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 3.371, "high": 3.373, "low": 3.358, "close": 3.358, "volume": 90.56, "quote_volume": 304.39285, "trades": 22, "taker_buy_volume": 6.27, "taker_buy_quote": 21.1398}, {"ts": 1772047980000, "open": 3.361, "high": 3.361, "low": 3.358, "close": 3.358, "volume": 32.03, "quote_volume": 107.64389, "trades": 6, "taker_buy_volume": 29.05, "taker_buy_quote": 97.63705}, {"ts": 1772048040000, "open": 3.357, "high": 3.357, "low": 3.341, "close": 3.343, "volume": 679.97, "quote_volume": 2276.22624, "trades": 56, "taker_buy_volume": 6.0, "taker_buy_quote": 20.055}, {"ts": 1772048100000, "open": 3.341, "high": 3.345, "low": 3.337, "close": 3.337, "volume": 617.42, "quote_volume": 2063.08485, "trades": 32, "taker_buy_volume": 299.0, "taker_buy_quote": 999.99062}, {"ts": 1772048160000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 3.343, "high": 3.348, "low": 3.343, "close": 3.348, "volume": 22.1, "quote_volume": 73.92573, "trades": 11, "taker_buy_volume": 22.1, "taker_buy_quote": 73.92573}, {"ts": 1772048280000, "open": 3.348, "high": 3.351, "low": 3.347, "close": 3.351, "volume": 24.04, "quote_volume": 80.52594, "trades": 8, "taker_buy_volume": 21.99, "taker_buy_quote": 73.66459}, {"ts": 1772048340000, "open": 3.352, "high": 3.357, "low": 3.352, "close": 3.353, "volume": 43.27, "quote_volume": 145.12568, "trades": 14, "taker_buy_volume": 17.3, "taker_buy_quote": 58.02351}, {"ts": 1772048400000, "open": 3.352, "high": 3.352, "low": 3.345, "close": 3.345, "volume": 51.47, "quote_volume": 172.33106, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 3.346, "high": 3.351, "low": 3.346, "close": 3.351, "volume": 17.96, "quote_volume": 60.13902, "trades": 7, "taker_buy_volume": 17.96, "taker_buy_quote": 60.13902}, {"ts": 1772048520000, "open": 3.352, "high": 3.362, "low": 3.352, "close": 3.362, "volume": 53.63, "quote_volume": 180.1279, "trades": 25, "taker_buy_volume": 53.63, "taker_buy_quote": 180.1279}, {"ts": 1772048580000, "open": 3.358, "high": 3.358, "low": 3.354, "close": 3.354, "volume": 174.53, "quote_volume": 585.58208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 3.65, "quote_volume": 12.24575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 186.54, "quote_volume": 626.11937, "trades": 6, "taker_buy_volume": 176.91, "taker_buy_quote": 593.80342}, {"ts": 1772048760000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 3.1, "quote_volume": 10.3974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 3.354, "high": 3.358, "low": 3.354, "close": 3.358, "volume": 54.71, "quote_volume": 183.64684, "trades": 5, "taker_buy_volume": 48.84, "taker_buy_quote": 163.95886}, {"ts": 1772048880000, "open": 3.359, "high": 3.363, "low": 3.356, "close": 3.359, "volume": 72.9, "quote_volume": 244.87185, "trades": 16, "taker_buy_volume": 60.96, "taker_buy_quote": 204.78332}, {"ts": 1772048940000, "open": 3.36, "high": 3.361, "low": 3.36, "close": 3.361, "volume": 5.96, "quote_volume": 20.02858, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.02858}, {"ts": 1772049000000, "open": 3.362, "high": 3.366, "low": 3.362, "close": 3.366, "volume": 26.49, "quote_volume": 89.10882, "trades": 11, "taker_buy_volume": 19.66, "taker_buy_quote": 66.14636}, {"ts": 1772049060000, "open": 3.367, "high": 3.371, "low": 3.363, "close": 3.363, "volume": 44.2, "quote_volume": 148.854, "trades": 15, "taker_buy_volume": 16.8, "taker_buy_quote": 56.603}, {"ts": 1772049120000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 5.96, "quote_volume": 20.03454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 5.96, "quote_volume": 20.05242, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.05242}, {"ts": 1772049240000, "open": 3.366, "high": 3.375, "low": 3.366, "close": 3.372, "volume": 234.25, "quote_volume": 789.91002, "trades": 25, "taker_buy_volume": 199.25, "taker_buy_quote": 671.80611}, {"ts": 1772049300000, "open": 3.372, "high": 3.372, "low": 3.366, "close": 3.366, "volume": 25.83, "quote_volume": 87.01121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 3.366, "high": 3.373, "low": 3.366, "close": 3.373, "volume": 52.68, "quote_volume": 177.50269, "trades": 17, "taker_buy_volume": 32.78, "taker_buy_quote": 110.51929}, {"ts": 1772049420000, "open": 3.372, "high": 3.378, "low": 3.371, "close": 3.378, "volume": 49.07, "quote_volume": 165.52297, "trades": 7, "taker_buy_volume": 14.85, "taker_buy_quote": 50.1336}, {"ts": 1772049480000, "open": 3.378, "high": 3.378, "low": 3.373, "close": 3.373, "volume": 61.92, "quote_volume": 209.01996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049540000, "open": 3.372, "high": 3.374, "low": 3.371, "close": 3.371, "volume": 212.38, "quote_volume": 716.39888, "trades": 12, "taker_buy_volume": 130.4, "taker_buy_quote": 439.9696}, {"ts": 1772049600000, "open": 3.37, "high": 3.37, "low": 3.364, "close": 3.37, "volume": 106.09, "quote_volume": 357.23369, "trades": 35, "taker_buy_volume": 79.28, "taker_buy_quote": 266.97935}, {"ts": 1772049660000, "open": 3.367, "high": 3.367, "low": 3.355, "close": 3.358, "volume": 92.86, "quote_volume": 311.93107, "trades": 17, "taker_buy_volume": 8.97, "taker_buy_quote": 30.11229}, {"ts": 1772049720000, "open": 3.36, "high": 3.368, "low": 3.36, "close": 3.368, "volume": 55.41, "quote_volume": 186.41817, "trades": 15, "taker_buy_volume": 52.43, "taker_buy_quote": 176.40239}, {"ts": 1772049780000, "open": 3.366, "high": 3.366, "low": 3.36, "close": 3.36, "volume": 20.86, "quote_volume": 70.15218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 3.362, "high": 3.363, "low": 3.362, "close": 3.363, "volume": 5.96, "quote_volume": 20.0405, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.0405}, {"ts": 1772049900000, "open": 3.359, "high": 3.366, "low": 3.359, "close": 3.366, "volume": 317.05, "quote_volume": 1066.58362, "trades": 19, "taker_buy_volume": 301.95, "taker_buy_quote": 1015.81424}, {"ts": 1772049960000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 4.72, "quote_volume": 15.89224, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 15.89224}, {"ts": 1772050020000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 3.366, "high": 3.366, "low": 3.359, "close": 3.364, "volume": 229.4, "quote_volume": 771.43474, "trades": 17, "taker_buy_volume": 21.0, "taker_buy_quote": 70.61094}, {"ts": 1772050140000, "open": 3.365, "high": 3.366, "low": 3.36, "close": 3.361, "volume": 170.36, "quote_volume": 572.96529, "trades": 24, "taker_buy_volume": 146.52, "taker_buy_quote": 492.80925}, {"ts": 1772050200000, "open": 3.361, "high": 3.366, "low": 3.359, "close": 3.366, "volume": 307.65, "quote_volume": 1034.29869, "trades": 15, "taker_buy_volume": 156.09, "taker_buy_quote": 525.09272}, {"ts": 1772050260000, "open": 3.367, "high": 3.369, "low": 3.367, "close": 3.369, "volume": 8.84, "quote_volume": 29.77312, "trades": 3, "taker_buy_volume": 8.84, "taker_buy_quote": 29.77312}, {"ts": 1772050320000, "open": 3.37, "high": 3.373, "low": 3.37, "close": 3.373, "volume": 85.61, "quote_volume": 288.65287, "trades": 7, "taker_buy_volume": 71.56, "taker_buy_quote": 241.27627}, {"ts": 1772050380000, "open": 3.371, "high": 3.371, "low": 3.366, "close": 3.366, "volume": 236.63, "quote_volume": 797.37595, "trades": 17, "taker_buy_volume": 112.85, "taker_buy_quote": 380.40366}, {"ts": 1772050440000, "open": 3.365, "high": 3.365, "low": 3.364, "close": 3.364, "volume": 5.96, "quote_volume": 20.05242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050500000, "open": 3.364, "high": 3.367, "low": 3.364, "close": 3.367, "volume": 5.78, "quote_volume": 19.45297, "trades": 3, "taker_buy_volume": 4.01, "taker_buy_quote": 13.49869}, {"ts": 1772050560000, "open": 3.367, "high": 3.372, "low": 3.367, "close": 3.372, "volume": 16.63, "quote_volume": 56.03682, "trades": 11, "taker_buy_volume": 16.63, "taker_buy_quote": 56.03682}, {"ts": 1772050620000, "open": 3.372, "high": 3.372, "low": 3.369, "close": 3.369, "volume": 11.88, "quote_volume": 40.04154, "trades": 5, "taker_buy_volume": 2.97, "taker_buy_quote": 10.01484}, {"ts": 1772050680000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 6.18, "quote_volume": 20.82042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 3.371, "high": 3.374, "low": 3.371, "close": 3.371, "volume": 95.91, "quote_volume": 323.49255, "trades": 13, "taker_buy_volume": 92.94, "taker_buy_quote": 313.48068}, {"ts": 1772050800000, "open": 3.37, "high": 3.37, "low": 3.363, "close": 3.363, "volume": 23.81, "quote_volume": 80.15629, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 3.362, "high": 3.369, "low": 3.36, "close": 3.369, "volume": 90.61, "quote_volume": 304.90348, "trades": 36, "taker_buy_volume": 81.67, "taker_buy_quote": 274.85614}, {"ts": 1772050920000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 3.37, "high": 3.374, "low": 3.37, "close": 3.374, "volume": 58.6, "quote_volume": 197.6867, "trades": 16, "taker_buy_volume": 44.55, "taker_buy_quote": 150.282}, {"ts": 1772051040000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 3.37, "high": 3.381, "low": 3.369, "close": 3.369, "volume": 1144.72, "quote_volume": 3862.33909, "trades": 64, "taker_buy_volume": 639.6, "taker_buy_quote": 2159.22153}, {"ts": 1772051160000, "open": 3.369, "high": 3.372, "low": 3.366, "close": 3.371, "volume": 125.89, "quote_volume": 424.13243, "trades": 31, "taker_buy_volume": 115.14, "taker_buy_quote": 387.93356}, {"ts": 1772051220000, "open": 3.372, "high": 3.386, "low": 3.372, "close": 3.382, "volume": 631.51, "quote_volume": 2133.49061, "trades": 68, "taker_buy_volume": 598.41, "taker_buy_quote": 2021.67381}, {"ts": 1772051280000, "open": 3.383, "high": 3.415, "low": 3.383, "close": 3.411, "volume": 2030.51, "quote_volume": 6907.60399, "trades": 180, "taker_buy_volume": 1405.88, "taker_buy_quote": 4780.71537}, {"ts": 1772051340000, "open": 3.41, "high": 3.41, "low": 3.4, "close": 3.402, "volume": 646.97, "quote_volume": 2201.52988, "trades": 44, "taker_buy_volume": 203.49, "taker_buy_quote": 692.20299}, {"ts": 1772051400000, "open": 3.401, "high": 3.409, "low": 3.4, "close": 3.407, "volume": 253.68, "quote_volume": 863.27833, "trades": 46, "taker_buy_volume": 230.44, "taker_buy_quote": 784.15774}, {"ts": 1772051460000, "open": 3.405, "high": 3.415, "low": 3.404, "close": 3.412, "volume": 80.82, "quote_volume": 275.51119, "trades": 32, "taker_buy_volume": 66.77, "taker_buy_quote": 227.57259}, {"ts": 1772051520000, "open": 3.414, "high": 3.42, "low": 3.412, "close": 3.42, "volume": 68.09, "quote_volume": 232.52809, "trades": 30, "taker_buy_volume": 68.09, "taker_buy_quote": 232.52809}, {"ts": 1772051580000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 3.03, "quote_volume": 10.34745, "trades": 2, "taker_buy_volume": 3.03, "taker_buy_quote": 10.34745}, {"ts": 1772051640000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.411, "volume": 113.56, "quote_volume": 387.26772, "trades": 18, "taker_buy_volume": 84.16, "taker_buy_quote": 287.02842}, {"ts": 1772051700000, "open": 3.411, "high": 3.411, "low": 3.409, "close": 3.411, "volume": 29.07, "quote_volume": 99.14895, "trades": 5, "taker_buy_volume": 13.84, "taker_buy_quote": 47.20824}, {"ts": 1772051760000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 3.41, "high": 3.411, "low": 3.405, "close": 3.407, "volume": 403.11, "quote_volume": 1374.26956, "trades": 20, "taker_buy_volume": 268.09, "taker_buy_quote": 914.15429}, {"ts": 1772051880000, "open": 3.407, "high": 3.418, "low": 3.407, "close": 3.418, "volume": 107.98, "quote_volume": 368.5355, "trades": 23, "taker_buy_volume": 106.16, "taker_buy_quote": 362.33476}, {"ts": 1772051940000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 131.3, "quote_volume": 448.91764, "trades": 5, "taker_buy_volume": 5.88, "taker_buy_quote": 20.10666}, {"ts": 1772052000000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 5.86, "quote_volume": 20.02655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 3.421, "high": 3.422, "low": 3.421, "close": 3.422, "volume": 16.17, "quote_volume": 55.33074, "trades": 3, "taker_buy_volume": 16.17, "taker_buy_quote": 55.33074}, {"ts": 1772052120000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 14.66, "quote_volume": 50.19285, "trades": 3, "taker_buy_volume": 14.66, "taker_buy_quote": 50.19285}, {"ts": 1772052180000, "open": 3.424, "high": 3.426, "low": 3.414, "close": 3.414, "volume": 523.14, "quote_volume": 1789.76568, "trades": 50, "taker_buy_volume": 235.17, "taker_buy_quote": 804.31298}, {"ts": 1772052240000, "open": 3.414, "high": 3.421, "low": 3.414, "close": 3.418, "volume": 122.56, "quote_volume": 419.11662, "trades": 11, "taker_buy_volume": 102.28, "taker_buy_quote": 349.78224}, {"ts": 1772052300000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 3.419, "high": 3.425, "low": 3.418, "close": 3.424, "volume": 187.06, "quote_volume": 639.7954, "trades": 20, "taker_buy_volume": 32.23, "taker_buy_quote": 110.37017}, {"ts": 1772052420000, "open": 3.424, "high": 3.43, "low": 3.424, "close": 3.428, "volume": 207.29, "quote_volume": 710.8552, "trades": 13, "taker_buy_volume": 64.41, "taker_buy_quote": 220.8521}, {"ts": 1772052480000, "open": 3.429, "high": 3.429, "low": 3.426, "close": 3.426, "volume": 47.1, "quote_volume": 161.48546, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052540000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 2.93, "quote_volume": 10.03525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052660000, "open": 3.428, "high": 3.431, "low": 3.428, "close": 3.431, "volume": 29.3, "quote_volume": 100.51073, "trades": 12, "taker_buy_volume": 29.3, "taker_buy_quote": 100.51073}, {"ts": 1772052720000, "open": 3.431, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 896.34, "quote_volume": 3075.61467, "trades": 9, "taker_buy_volume": 896.34, "taker_buy_quote": 3075.61467}, {"ts": 1772052780000, "open": 3.435, "high": 3.44, "low": 3.435, "close": 3.44, "volume": 18.46, "quote_volume": 63.45592, "trades": 8, "taker_buy_volume": 18.46, "taker_buy_quote": 63.45592}, {"ts": 1772052840000, "open": 3.44, "high": 3.468, "low": 3.44, "close": 3.461, "volume": 2630.57, "quote_volume": 9088.28332, "trades": 219, "taker_buy_volume": 1957.86, "taker_buy_quote": 6761.06831}, {"ts": 1772052900000, "open": 3.463, "high": 3.466, "low": 3.436, "close": 3.446, "volume": 1736.93, "quote_volume": 5994.97741, "trades": 159, "taker_buy_volume": 415.96, "taker_buy_quote": 1434.21609}, {"ts": 1772052960000, "open": 3.447, "high": 3.46, "low": 3.446, "close": 3.46, "volume": 417.93, "quote_volume": 1442.36602, "trades": 55, "taker_buy_volume": 402.27, "taker_buy_quote": 1388.40166}, {"ts": 1772053020000, "open": 3.458, "high": 3.463, "low": 3.439, "close": 3.439, "volume": 460.79, "quote_volume": 1592.10738, "trades": 43, "taker_buy_volume": 208.97, "taker_buy_quote": 723.13687}, {"ts": 1772053080000, "open": 3.439, "high": 3.439, "low": 3.434, "close": 3.437, "volume": 395.61, "quote_volume": 1359.10528, "trades": 14, "taker_buy_volume": 30.3, "taker_buy_quote": 104.08926}, {"ts": 1772053140000, "open": 3.435, "high": 3.435, "low": 3.432, "close": 3.432, "volume": 14.51, "quote_volume": 49.82433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053200000, "open": 3.432, "high": 3.453, "low": 3.43, "close": 3.445, "volume": 1244.95, "quote_volume": 4284.9265, "trades": 84, "taker_buy_volume": 1069.58, "taker_buy_quote": 3682.42998}, {"ts": 1772053260000, "open": 3.443, "high": 3.443, "low": 3.441, "close": 3.441, "volume": 8.73, "quote_volume": 30.04866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.446, "volume": 15.31, "quote_volume": 52.73308, "trades": 5, "taker_buy_volume": 15.31, "taker_buy_quote": 52.73308}, {"ts": 1772053380000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 8.73, "quote_volume": 30.10104, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 30.10104}, {"ts": 1772053440000, "open": 3.451, "high": 3.455, "low": 3.45, "close": 3.45, "volume": 23.22, "quote_volume": 80.1715, "trades": 8, "taker_buy_volume": 20.31, "taker_buy_quote": 70.132}, {"ts": 1772053500000, "open": 3.449, "high": 3.449, "low": 3.444, "close": 3.445, "volume": 49.19, "quote_volume": 169.51362, "trades": 12, "taker_buy_volume": 7.18, "taker_buy_quote": 24.73782}, {"ts": 1772053560000, "open": 3.445, "high": 3.446, "low": 3.445, "close": 3.446, "volume": 16.18, "quote_volume": 55.74301, "trades": 2, "taker_buy_volume": 16.18, "taker_buy_quote": 55.74301}, {"ts": 1772053620000, "open": 3.443, "high": 3.443, "low": 3.437, "close": 3.437, "volume": 99.06, "quote_volume": 340.68772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 3.436, "high": 3.436, "low": 3.432, "close": 3.432, "volume": 14.57, "quote_volume": 50.03339, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053740000, "open": 3.431, "high": 3.434, "low": 3.428, "close": 3.434, "volume": 766.35, "quote_volume": 2629.06704, "trades": 29, "taker_buy_volume": 283.55, "taker_buy_quote": 973.44769}, {"ts": 1772053800000, "open": 3.428, "high": 3.428, "low": 3.416, "close": 3.428, "volume": 1892.42, "quote_volume": 6478.04142, "trades": 58, "taker_buy_volume": 281.12, "taker_buy_quote": 962.55055}, {"ts": 1772053860000, "open": 3.423, "high": 3.423, "low": 3.418, "close": 3.418, "volume": 39.94, "quote_volume": 136.58537, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 3.422, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 323.9, "quote_volume": 1108.38356, "trades": 7, "taker_buy_volume": 323.9, "taker_buy_quote": 1108.38356}, {"ts": 1772053980000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.421, "volume": 14.52, "quote_volume": 49.6849, "trades": 5, "taker_buy_volume": 8.79, "taker_buy_quote": 30.08817}, {"ts": 1772054040000, "open": 3.425, "high": 3.426, "low": 3.423, "close": 3.426, "volume": 145.74, "quote_volume": 499.14613, "trades": 14, "taker_buy_volume": 137.59, "taker_buy_quote": 471.24868}, {"ts": 1772054100000, "open": 3.427, "high": 3.429, "low": 3.42, "close": 3.42, "volume": 443.07, "quote_volume": 1517.13743, "trades": 30, "taker_buy_volume": 176.89, "taker_buy_quote": 606.37891}, {"ts": 1772054160000, "open": 3.419, "high": 3.429, "low": 3.416, "close": 3.429, "volume": 389.07, "quote_volume": 1331.05057, "trades": 31, "taker_buy_volume": 243.85, "taker_buy_quote": 834.91901}, {"ts": 1772054220000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 7.78, "quote_volume": 26.66206, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 26.66206}, {"ts": 1772054280000, "open": 3.425, "high": 3.425, "low": 3.414, "close": 3.414, "volume": 49.1, "quote_volume": 167.82079, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 3.413, "high": 3.413, "low": 3.406, "close": 3.41, "volume": 453.04, "quote_volume": 1544.54122, "trades": 26, "taker_buy_volume": 412.1, "taker_buy_quote": 1404.96183}, {"ts": 1772054400000, "open": 3.407, "high": 3.422, "low": 3.404, "close": 3.417, "volume": 1187.74, "quote_volume": 4055.22651, "trades": 56, "taker_buy_volume": 943.31, "taker_buy_quote": 3222.39474}, {"ts": 1772054460000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.413, "volume": 170.62, "quote_volume": 582.48887, "trades": 8, "taker_buy_volume": 24.79, "taker_buy_quote": 84.60827}, {"ts": 1772054520000, "open": 3.414, "high": 3.42, "low": 3.412, "close": 3.42, "volume": 118.22, "quote_volume": 403.98775, "trades": 14, "taker_buy_volume": 116.22, "taker_buy_quote": 397.16375}, {"ts": 1772054580000, "open": 3.42, "high": 3.434, "low": 3.42, "close": 3.434, "volume": 1130.57, "quote_volume": 3877.66766, "trades": 32, "taker_buy_volume": 722.17, "taker_buy_quote": 2476.03886}, {"ts": 1772054640000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 16.97, "quote_volume": 58.25801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 3.434, "high": 3.435, "low": 3.433, "close": 3.433, "volume": 163.61, "quote_volume": 561.83674, "trades": 4, "taker_buy_volume": 157.77, "taker_buy_quote": 541.7851}, {"ts": 1772054760000, "open": 3.435, "high": 3.435, "low": 3.419, "close": 3.419, "volume": 843.65, "quote_volume": 2890.59979, "trades": 32, "taker_buy_volume": 2.08, "taker_buy_quote": 7.1448}, {"ts": 1772054820000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 3.416, "high": 3.416, "low": 3.409, "close": 3.413, "volume": 643.94, "quote_volume": 2199.15795, "trades": 23, "taker_buy_volume": 11.66, "taker_buy_quote": 39.79558}, {"ts": 1772054940000, "open": 3.414, "high": 3.423, "low": 3.414, "close": 3.42, "volume": 563.46, "quote_volume": 1926.80935, "trades": 72, "taker_buy_volume": 479.05, "taker_buy_quote": 1638.12715}, {"ts": 1772055000000, "open": 3.42, "high": 3.42, "low": 3.417, "close": 3.417, "volume": 362.46, "quote_volume": 1239.17513, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055060000, "open": 3.418, "high": 3.434, "low": 3.418, "close": 3.423, "volume": 400.91, "quote_volume": 1374.17777, "trades": 62, "taker_buy_volume": 336.49, "taker_buy_quote": 1153.5143}, {"ts": 1772055120000, "open": 3.426, "high": 3.429, "low": 3.426, "close": 3.429, "volume": 13.41, "quote_volume": 45.96024, "trades": 5, "taker_buy_volume": 13.41, "taker_buy_quote": 45.96024}, {"ts": 1772055180000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055240000, "open": 3.428, "high": 3.444, "low": 3.427, "close": 3.444, "volume": 572.17, "quote_volume": 1962.66321, "trades": 26, "taker_buy_volume": 536.85, "taker_buy_quote": 1841.34407}, {"ts": 1772055300000, "open": 3.442, "high": 3.442, "low": 3.437, "close": 3.441, "volume": 275.07, "quote_volume": 945.92805, "trades": 18, "taker_buy_volume": 31.57, "taker_buy_quote": 108.57504}, {"ts": 1772055360000, "open": 3.439, "high": 3.447, "low": 3.436, "close": 3.446, "volume": 669.24, "quote_volume": 2303.70929, "trades": 58, "taker_buy_volume": 329.76, "taker_buy_quote": 1135.58455}, {"ts": 1772055420000, "open": 3.445, "high": 3.445, "low": 3.431, "close": 3.431, "volume": 637.99, "quote_volume": 2192.26649, "trades": 43, "taker_buy_volume": 431.47, "taker_buy_quote": 1482.81752}, {"ts": 1772055480000, "open": 3.43, "high": 3.43, "low": 3.424, "close": 3.426, "volume": 585.38, "quote_volume": 2004.85236, "trades": 21, "taker_buy_volume": 391.43, "taker_buy_quote": 1340.26216}, {"ts": 1772055540000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.92, "quote_volume": 10.00684, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.00684}, {"ts": 1772055600000, "open": 3.426, "high": 3.431, "low": 3.426, "close": 3.427, "volume": 77.65, "quote_volume": 266.13705, "trades": 11, "taker_buy_volume": 74.73, "taker_buy_quote": 256.13021}, {"ts": 1772055660000, "open": 3.43, "high": 3.43, "low": 3.425, "close": 3.425, "volume": 23.87, "quote_volume": 81.79245, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055720000, "open": 3.424, "high": 3.424, "low": 3.419, "close": 3.419, "volume": 17.58, "quote_volume": 60.14997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 5.86, "quote_volume": 20.05585, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.05585}, {"ts": 1772055840000, "open": 3.424, "high": 3.427, "low": 3.424, "close": 3.427, "volume": 17.52, "quote_volume": 60.02346, "trades": 5, "taker_buy_volume": 17.52, "taker_buy_quote": 60.02346}, {"ts": 1772055900000, "open": 3.427, "high": 3.427, "low": 3.422, "close": 3.422, "volume": 15.5, "quote_volume": 53.0804, "trades": 7, "taker_buy_volume": 2.93, "taker_buy_quote": 10.04111}, {"ts": 1772055960000, "open": 3.426, "high": 3.434, "low": 3.426, "close": 3.434, "volume": 304.05, "quote_volume": 1042.93022, "trades": 67, "taker_buy_volume": 276.66, "taker_buy_quote": 949.05306}, {"ts": 1772056020000, "open": 3.431, "high": 3.431, "low": 3.425, "close": 3.425, "volume": 103.37, "quote_volume": 354.11525, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056080000, "open": 3.427, "high": 3.43, "low": 3.425, "close": 3.425, "volume": 182.41, "quote_volume": 625.16413, "trades": 16, "taker_buy_volume": 111.93, "taker_buy_quote": 383.68914}, {"ts": 1772056140000, "open": 3.424, "high": 3.424, "low": 3.419, "close": 3.419, "volume": 46.8, "quote_volume": 160.07665, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 2.93, "quote_volume": 10.03232, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03232}, {"ts": 1772056260000, "open": 3.425, "high": 3.427, "low": 3.425, "close": 3.427, "volume": 8.79, "quote_volume": 30.11454, "trades": 4, "taker_buy_volume": 8.79, "taker_buy_quote": 30.11454}, {"ts": 1772056320000, "open": 3.428, "high": 3.43, "low": 3.427, "close": 3.427, "volume": 18.95, "quote_volume": 64.9592, "trades": 4, "taker_buy_volume": 8.78, "taker_buy_quote": 30.10661}, {"ts": 1772056380000, "open": 3.427, "high": 3.427, "low": 3.421, "close": 3.421, "volume": 163.54, "quote_volume": 560.11063, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 14.65, "quote_volume": 50.1616, "trades": 5, "taker_buy_volume": 14.65, "taker_buy_quote": 50.1616}, {"ts": 1772056500000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 3.422, "high": 3.422, "low": 3.418, "close": 3.418, "volume": 14.65, "quote_volume": 50.103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056680000, "open": 3.419, "high": 3.425, "low": 3.419, "close": 3.425, "volume": 18.84, "quote_volume": 64.46547, "trades": 7, "taker_buy_volume": 18.84, "taker_buy_quote": 64.46547}, {"ts": 1772056740000, "open": 3.425, "high": 3.432, "low": 3.417, "close": 3.424, "volume": 1275.85, "quote_volume": 4368.03593, "trades": 49, "taker_buy_volume": 415.18, "taker_buy_quote": 1422.94383}, {"ts": 1772056800000, "open": 3.424, "high": 3.427, "low": 3.424, "close": 3.427, "volume": 11.72, "quote_volume": 40.14686, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 40.14686}, {"ts": 1772056860000, "open": 3.425, "high": 3.425, "low": 3.422, "close": 3.424, "volume": 14.65, "quote_volume": 50.15574, "trades": 5, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03232}, {"ts": 1772056920000, "open": 3.422, "high": 3.422, "low": 3.41, "close": 3.41, "volume": 79.49, "quote_volume": 271.55783, "trades": 23, "taker_buy_volume": 29.63, "taker_buy_quote": 101.2304}, {"ts": 1772056980000, "open": 3.411, "high": 3.42, "low": 3.411, "close": 3.42, "volume": 29.35, "quote_volume": 100.2448, "trades": 10, "taker_buy_volume": 29.35, "taker_buy_quote": 100.2448}, {"ts": 1772057040000, "open": 3.419, "high": 3.426, "low": 3.418, "close": 3.426, "volume": 201.48, "quote_volume": 689.09059, "trades": 12, "taker_buy_volume": 79.55, "taker_buy_quote": 272.22963}, {"ts": 1772057100000, "open": 3.425, "high": 3.425, "low": 3.419, "close": 3.419, "volume": 19.83, "quote_volume": 67.8603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057160000, "open": 3.424, "high": 3.427, "low": 3.424, "close": 3.427, "volume": 11.72, "quote_volume": 40.14686, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 40.14686}, {"ts": 1772057220000, "open": 3.427, "high": 3.43, "low": 3.427, "close": 3.428, "volume": 97.35, "quote_volume": 333.66416, "trades": 7, "taker_buy_volume": 84.62, "taker_buy_quote": 290.01032}, {"ts": 1772057280000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 2.92, "quote_volume": 10.00976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 23.44, "quote_volume": 80.32888, "trades": 3, "taker_buy_volume": 23.44, "taker_buy_quote": 80.32888}, {"ts": 1772057460000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 33.75, "quote_volume": 115.79625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057640000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 24.63, "quote_volume": 84.50553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 13.0, "quote_volume": 44.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 3.431, "high": 3.432, "low": 3.431, "close": 3.432, "volume": 44.3, "quote_volume": 152.00736, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 152.00736}, {"ts": 1772057880000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 13.73, "quote_volume": 47.0939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 3.43, "high": 3.436, "low": 3.419, "close": 3.432, "volume": 1433.45, "quote_volume": 4914.96661, "trades": 74, "taker_buy_volume": 703.3, "taker_buy_quote": 2413.36769}, {"ts": 1772058060000, "open": 3.434, "high": 3.434, "low": 3.43, "close": 3.43, "volume": 70.26, "quote_volume": 241.09649, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 3.432, "high": 3.433, "low": 3.427, "close": 3.433, "volume": 145.33, "quote_volume": 498.66268, "trades": 15, "taker_buy_volume": 134.17, "taker_buy_quote": 460.41736}, {"ts": 1772058180000, "open": 3.433, "high": 3.433, "low": 3.429, "close": 3.432, "volume": 124.42, "quote_volume": 426.79112, "trades": 27, "taker_buy_volume": 34.88, "taker_buy_quote": 119.67567}, {"ts": 1772058240000, "open": 3.436, "high": 3.44, "low": 3.436, "close": 3.44, "volume": 208.95, "quote_volume": 718.38312, "trades": 13, "taker_buy_volume": 191.91, "taker_buy_quote": 659.76552}, {"ts": 1772058300000, "open": 3.439, "high": 3.439, "low": 3.435, "close": 3.437, "volume": 118.09, "quote_volume": 406.03121, "trades": 22, "taker_buy_volume": 113.89, "taker_buy_quote": 391.60421}, {"ts": 1772058360000, "open": 3.435, "high": 3.437, "low": 3.435, "close": 3.437, "volume": 12.54, "quote_volume": 43.08558, "trades": 6, "taker_buy_volume": 12.54, "taker_buy_quote": 43.08558}, {"ts": 1772058420000, "open": 3.437, "high": 3.441, "low": 3.437, "close": 3.441, "volume": 18.73, "quote_volume": 64.40649, "trades": 4, "taker_buy_volume": 18.73, "taker_buy_quote": 64.40649}, {"ts": 1772058480000, "open": 3.441, "high": 3.441, "low": 3.436, "close": 3.437, "volume": 65.1, "quote_volume": 223.87092, "trades": 22, "taker_buy_volume": 23.65, "taker_buy_quote": 81.32533}, {"ts": 1772058540000, "open": 3.438, "high": 3.443, "low": 3.438, "close": 3.442, "volume": 115.26, "quote_volume": 396.33701, "trades": 5, "taker_buy_volume": 115.26, "taker_buy_quote": 396.33701}, {"ts": 1772058600000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 21.41, "quote_volume": 73.71463, "trades": 6, "taker_buy_volume": 21.41, "taker_buy_quote": 73.71463}, {"ts": 1772058660000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 14.1, "quote_volume": 48.5463, "trades": 2, "taker_buy_volume": 14.1, "taker_buy_quote": 48.5463}, {"ts": 1772058720000, "open": 3.438, "high": 3.44, "low": 3.438, "close": 3.44, "volume": 10.5, "quote_volume": 36.1131, "trades": 2, "taker_buy_volume": 10.5, "taker_buy_quote": 36.1131}, {"ts": 1772058780000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 8.81, "quote_volume": 30.3064, "trades": 2, "taker_buy_volume": 8.81, "taker_buy_quote": 30.3064}, {"ts": 1772058840000, "open": 3.442, "high": 3.447, "low": 3.442, "close": 3.447, "volume": 145.55, "quote_volume": 501.14303, "trades": 5, "taker_buy_volume": 145.55, "taker_buy_quote": 501.14303}, {"ts": 1772058900000, "open": 3.449, "high": 3.449, "low": 3.447, "close": 3.447, "volume": 67.42, "quote_volume": 232.52392, "trades": 9, "taker_buy_volume": 67.42, "taker_buy_quote": 232.52392}, {"ts": 1772058960000, "open": 3.447, "high": 3.452, "low": 3.445, "close": 3.445, "volume": 124.91, "quote_volume": 430.94182, "trades": 9, "taker_buy_volume": 124.91, "taker_buy_quote": 430.94182}, {"ts": 1772059020000, "open": 3.448, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 38.57, "quote_volume": 132.98215, "trades": 6, "taker_buy_volume": 19.62, "taker_buy_quote": 67.66028}, {"ts": 1772059080000, "open": 3.447, "high": 3.457, "low": 3.447, "close": 3.457, "volume": 88.98, "quote_volume": 307.1751, "trades": 8, "taker_buy_volume": 68.79, "taker_buy_quote": 237.51133}, {"ts": 1772059140000, "open": 3.459, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 161.95, "quote_volume": 560.32641, "trades": 16, "taker_buy_volume": 121.41, "taker_buy_quote": 420.0918}, {"ts": 1772059200000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.455, "volume": 53.67, "quote_volume": 185.49341, "trades": 7, "taker_buy_volume": 50.17, "taker_buy_quote": 173.40441}, {"ts": 1772059260000, "open": 3.459, "high": 3.475, "low": 3.459, "close": 3.475, "volume": 1092.22, "quote_volume": 3784.011, "trades": 52, "taker_buy_volume": 1005.85, "taker_buy_quote": 3484.77274}, {"ts": 1772059320000, "open": 3.478, "high": 3.483, "low": 3.473, "close": 3.478, "volume": 347.92, "quote_volume": 1209.67048, "trades": 39, "taker_buy_volume": 140.51, "taker_buy_quote": 488.94549}, {"ts": 1772059380000, "open": 3.478, "high": 3.481, "low": 3.478, "close": 3.481, "volume": 342.79, "quote_volume": 1192.27298, "trades": 14, "taker_buy_volume": 334.15, "taker_buy_quote": 1162.22306}, {"ts": 1772059440000, "open": 3.478, "high": 3.495, "low": 3.471, "close": 3.495, "volume": 963.75, "quote_volume": 3352.79733, "trades": 95, "taker_buy_volume": 511.53, "taker_buy_quote": 1780.77285}, {"ts": 1772059500000, "open": 3.493, "high": 3.501, "low": 3.493, "close": 3.501, "volume": 181.31, "quote_volume": 634.37554, "trades": 28, "taker_buy_volume": 64.81, "taker_buy_quote": 226.7613}, {"ts": 1772059560000, "open": 3.5, "high": 3.501, "low": 3.5, "close": 3.5, "volume": 185.08, "quote_volume": 647.80042, "trades": 6, "taker_buy_volume": 20.42, "taker_buy_quote": 71.49042}, {"ts": 1772059620000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 347.44, "quote_volume": 1216.04, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 3.5, "high": 3.514, "low": 3.5, "close": 3.51, "volume": 1625.24, "quote_volume": 5695.50952, "trades": 45, "taker_buy_volume": 912.98, "taker_buy_quote": 3200.6687}, {"ts": 1772059740000, "open": 3.512, "high": 3.512, "low": 3.506, "close": 3.506, "volume": 626.13, "quote_volume": 2198.44522, "trades": 11, "taker_buy_volume": 81.1, "taker_buy_quote": 284.8232}, {"ts": 1772059800000, "open": 3.505, "high": 3.505, "low": 3.471, "close": 3.477, "volume": 703.36, "quote_volume": 2450.38588, "trades": 90, "taker_buy_volume": 183.65, "taker_buy_quote": 638.69272}, {"ts": 1772059860000, "open": 3.478, "high": 3.483, "low": 3.478, "close": 3.483, "volume": 23.6, "quote_volume": 82.16466, "trades": 7, "taker_buy_volume": 11.59, "taker_buy_quote": 40.34734}, {"ts": 1772059920000, "open": 3.484, "high": 3.503, "low": 3.484, "close": 3.493, "volume": 3475.88, "quote_volume": 12149.71513, "trades": 235, "taker_buy_volume": 1711.33, "taker_buy_quote": 5982.33832}, {"ts": 1772059980000, "open": 3.494, "high": 3.498, "low": 3.494, "close": 3.498, "volume": 178.1, "quote_volume": 622.38197, "trades": 17, "taker_buy_volume": 168.3, "taker_buy_quote": 588.10157}, {"ts": 1772060040000, "open": 3.498, "high": 3.5, "low": 3.495, "close": 3.495, "volume": 453.49, "quote_volume": 1585.93441, "trades": 20, "taker_buy_volume": 81.8, "taker_buy_quote": 286.29105}, {"ts": 1772060100000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 81.71, "quote_volume": 285.57645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 3.494, "high": 3.495, "low": 3.492, "close": 3.495, "volume": 57.79, "quote_volume": 201.82302, "trades": 7, "taker_buy_volume": 1.53, "taker_buy_quote": 5.34735}, {"ts": 1772060220000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 143.52, "quote_volume": 501.6024, "trades": 3, "taker_buy_volume": 143.52, "taker_buy_quote": 501.6024}, {"ts": 1772060280000, "open": 3.496, "high": 3.502, "low": 3.496, "close": 3.502, "volume": 91.79, "quote_volume": 321.12243, "trades": 16, "taker_buy_volume": 25.31, "taker_buy_quote": 88.57539}, {"ts": 1772060340000, "open": 3.503, "high": 3.506, "low": 3.503, "close": 3.506, "volume": 14.26, "quote_volume": 49.96874, "trades": 5, "taker_buy_volume": 14.26, "taker_buy_quote": 49.96874}, {"ts": 1772060400000, "open": 3.504, "high": 3.508, "low": 3.501, "close": 3.503, "volume": 1005.95, "quote_volume": 3524.32989, "trades": 45, "taker_buy_volume": 218.55, "taker_buy_quote": 766.17911}, {"ts": 1772060460000, "open": 3.505, "high": 3.505, "low": 3.497, "close": 3.497, "volume": 677.73, "quote_volume": 2372.53632, "trades": 76, "taker_buy_volume": 194.77, "taker_buy_quote": 681.81185}, {"ts": 1772060520000, "open": 3.498, "high": 3.498, "low": 3.496, "close": 3.496, "volume": 99.05, "quote_volume": 346.41086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060580000, "open": 3.496, "high": 3.506, "low": 3.496, "close": 3.502, "volume": 603.94, "quote_volume": 2116.50624, "trades": 38, "taker_buy_volume": 44.37, "taker_buy_quote": 155.51181}, {"ts": 1772060640000, "open": 3.506, "high": 3.512, "low": 3.506, "close": 3.512, "volume": 86.37, "quote_volume": 303.14198, "trades": 29, "taker_buy_volume": 86.37, "taker_buy_quote": 303.14198}, {"ts": 1772060700000, "open": 3.513, "high": 3.52, "low": 3.51, "close": 3.51, "volume": 323.99, "quote_volume": 1138.14916, "trades": 37, "taker_buy_volume": 31.58, "taker_buy_quote": 111.02364}, {"ts": 1772060760000, "open": 3.511, "high": 3.514, "low": 3.511, "close": 3.512, "volume": 30.56, "quote_volume": 107.34952, "trades": 9, "taker_buy_volume": 19.95, "taker_buy_quote": 70.0872}, {"ts": 1772060820000, "open": 3.511, "high": 3.522, "low": 3.507, "close": 3.522, "volume": 717.8, "quote_volume": 2519.39957, "trades": 52, "taker_buy_volume": 555.86, "taker_buy_quote": 1951.11799}, {"ts": 1772060880000, "open": 3.518, "high": 3.522, "low": 3.517, "close": 3.522, "volume": 147.47, "quote_volume": 519.1284, "trades": 19, "taker_buy_volume": 110.62, "taker_buy_quote": 389.49284}, {"ts": 1772060940000, "open": 3.516, "high": 3.518, "low": 3.514, "close": 3.514, "volume": 87.92, "quote_volume": 309.09366, "trades": 15, "taker_buy_volume": 5.7, "taker_buy_quote": 20.04975}, {"ts": 1772061000000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 116.7, "quote_volume": 410.18625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 3.519, "high": 3.524, "low": 3.519, "close": 3.522, "volume": 179.33, "quote_volume": 631.4043, "trades": 18, "taker_buy_volume": 31.35, "taker_buy_quote": 110.4147}, {"ts": 1772061120000, "open": 3.523, "high": 3.544, "low": 3.523, "close": 3.542, "volume": 1408.94, "quote_volume": 4981.18529, "trades": 87, "taker_buy_volume": 1264.59, "taker_buy_quote": 4470.79725}, {"ts": 1772061180000, "open": 3.541, "high": 3.552, "low": 3.537, "close": 3.542, "volume": 698.5, "quote_volume": 2475.56138, "trades": 115, "taker_buy_volume": 429.62, "taker_buy_quote": 1523.03984}, {"ts": 1772061240000, "open": 3.541, "high": 3.541, "low": 3.527, "close": 3.531, "volume": 1399.68, "quote_volume": 4945.9803, "trades": 147, "taker_buy_volume": 294.74, "taker_buy_quote": 1041.63671}, {"ts": 1772061300000, "open": 3.531, "high": 3.535, "low": 3.523, "close": 3.529, "volume": 948.44, "quote_volume": 3345.45118, "trades": 113, "taker_buy_volume": 564.72, "taker_buy_quote": 1992.00132}, {"ts": 1772061360000, "open": 3.531, "high": 3.54, "low": 3.531, "close": 3.531, "volume": 176.72, "quote_volume": 624.87417, "trades": 36, "taker_buy_volume": 50.45, "taker_buy_quote": 178.40631}, {"ts": 1772061420000, "open": 3.534, "high": 3.534, "low": 3.532, "close": 3.533, "volume": 14.2, "quote_volume": 50.16276, "trades": 6, "taker_buy_volume": 11.36, "taker_buy_quote": 40.13188}, {"ts": 1772061480000, "open": 3.533, "high": 3.541, "low": 3.532, "close": 3.532, "volume": 94.47, "quote_volume": 334.17005, "trades": 22, "taker_buy_volume": 46.29, "taker_buy_quote": 163.81039}, {"ts": 1772061540000, "open": 3.532, "high": 3.533, "low": 3.527, "close": 3.527, "volume": 143.9, "quote_volume": 507.85358, "trades": 12, "taker_buy_volume": 17.01, "taker_buy_quote": 60.09349}, {"ts": 1772061600000, "open": 3.525, "high": 3.525, "low": 3.518, "close": 3.524, "volume": 876.21, "quote_volume": 3083.2468, "trades": 29, "taker_buy_volume": 562.97, "taker_buy_quote": 1980.81624}, {"ts": 1772061660000, "open": 3.522, "high": 3.527, "low": 3.52, "close": 3.527, "volume": 251.99, "quote_volume": 888.26495, "trades": 26, "taker_buy_volume": 243.46, "taker_buy_quote": 858.23083}, {"ts": 1772061720000, "open": 3.529, "high": 3.531, "low": 3.529, "close": 3.53, "volume": 26.86, "quote_volume": 94.81303, "trades": 6, "taker_buy_volume": 5.75, "taker_buy_quote": 20.29473}, {"ts": 1772061780000, "open": 3.532, "high": 3.538, "low": 3.532, "close": 3.538, "volume": 457.7, "quote_volume": 1617.94747, "trades": 16, "taker_buy_volume": 137.91, "taker_buy_quote": 487.80961}, {"ts": 1772061840000, "open": 3.538, "high": 3.538, "low": 3.534, "close": 3.534, "volume": 5.31, "quote_volume": 18.77234, "trades": 2, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0146}, {"ts": 1772061900000, "open": 3.532, "high": 3.55, "low": 3.532, "close": 3.54, "volume": 1243.74, "quote_volume": 4403.92525, "trades": 74, "taker_buy_volume": 1138.03, "taker_buy_quote": 4029.6524}, {"ts": 1772061960000, "open": 3.541, "high": 3.546, "low": 3.524, "close": 3.524, "volume": 330.24, "quote_volume": 1168.34753, "trades": 47, "taker_buy_volume": 32.63, "taker_buy_quote": 115.46638}, {"ts": 1772062020000, "open": 3.526, "high": 3.538, "low": 3.526, "close": 3.534, "volume": 355.14, "quote_volume": 1254.14926, "trades": 31, "taker_buy_volume": 308.09, "taker_buy_quote": 1087.78232}, {"ts": 1772062080000, "open": 3.534, "high": 3.534, "low": 3.526, "close": 3.526, "volume": 93.9, "quote_volume": 331.42041, "trades": 18, "taker_buy_volume": 6.33, "taker_buy_quote": 22.34826}, {"ts": 1772062140000, "open": 3.528, "high": 3.53, "low": 3.523, "close": 3.528, "volume": 274.23, "quote_volume": 966.96438, "trades": 25, "taker_buy_volume": 233.42, "taker_buy_quote": 823.13762}, {"ts": 1772062200000, "open": 3.525, "high": 3.531, "low": 3.523, "close": 3.523, "volume": 159.44, "quote_volume": 562.18214, "trades": 25, "taker_buy_volume": 109.37, "taker_buy_quote": 385.75929}, {"ts": 1772062260000, "open": 3.526, "high": 3.532, "low": 3.521, "close": 3.528, "volume": 1040.34, "quote_volume": 3668.09858, "trades": 57, "taker_buy_volume": 745.29, "taker_buy_quote": 2628.45042}, {"ts": 1772062320000, "open": 3.524, "high": 3.529, "low": 3.524, "close": 3.529, "volume": 392.11, "quote_volume": 1382.75158, "trades": 42, "taker_buy_volume": 307.74, "taker_buy_quote": 1085.41518}, {"ts": 1772062380000, "open": 3.53, "high": 3.533, "low": 3.528, "close": 3.532, "volume": 231.55, "quote_volume": 817.76646, "trades": 33, "taker_buy_volume": 176.77, "taker_buy_quote": 624.36385}, {"ts": 1772062440000, "open": 3.533, "high": 3.537, "low": 3.53, "close": 3.53, "volume": 185.52, "quote_volume": 655.39737, "trades": 23, "taker_buy_volume": 31.21, "taker_buy_quote": 110.30462}, {"ts": 1772062500000, "open": 3.529, "high": 3.533, "low": 3.528, "close": 3.53, "volume": 99.5, "quote_volume": 351.24548, "trades": 8, "taker_buy_volume": 29.4, "taker_buy_quote": 103.7962}, {"ts": 1772062560000, "open": 3.534, "high": 3.54, "low": 3.532, "close": 3.54, "volume": 138.43, "quote_volume": 489.19406, "trades": 13, "taker_buy_volume": 25.46, "taker_buy_quote": 90.06886}, {"ts": 1772062620000, "open": 3.54, "high": 3.54, "low": 3.527, "close": 3.527, "volume": 270.95, "quote_volume": 957.29906, "trades": 48, "taker_buy_volume": 52.64, "taker_buy_quote": 186.3456}, {"ts": 1772062680000, "open": 3.526, "high": 3.529, "low": 3.526, "close": 3.529, "volume": 44.25, "quote_volume": 156.04564, "trades": 5, "taker_buy_volume": 5.68, "taker_buy_quote": 20.04188}, {"ts": 1772062740000, "open": 3.53, "high": 3.533, "low": 3.524, "close": 3.524, "volume": 267.51, "quote_volume": 943.65234, "trades": 14, "taker_buy_volume": 21.43, "taker_buy_quote": 75.62459}, {"ts": 1772062800000, "open": 3.527, "high": 3.531, "low": 3.524, "close": 3.531, "volume": 431.61, "quote_volume": 1521.9952, "trades": 22, "taker_buy_volume": 425.93, "taker_buy_quote": 1501.97888}, {"ts": 1772062860000, "open": 3.532, "high": 3.561, "low": 3.532, "close": 3.547, "volume": 1663.09, "quote_volume": 5896.96947, "trades": 96, "taker_buy_volume": 1526.32, "taker_buy_quote": 5411.62652}, {"ts": 1772062920000, "open": 3.549, "high": 3.556, "low": 3.547, "close": 3.547, "volume": 790.46, "quote_volume": 2806.7022, "trades": 38, "taker_buy_volume": 255.9, "taker_buy_quote": 909.64681}, {"ts": 1772062980000, "open": 3.548, "high": 3.554, "low": 3.535, "close": 3.535, "volume": 276.06, "quote_volume": 978.72045, "trades": 39, "taker_buy_volume": 49.66, "taker_buy_quote": 176.29269}, {"ts": 1772063040000, "open": 3.538, "high": 3.546, "low": 3.538, "close": 3.54, "volume": 283.8, "quote_volume": 1004.9608, "trades": 21, "taker_buy_volume": 48.43, "taker_buy_quote": 171.56202}, {"ts": 1772063100000, "open": 3.542, "high": 3.555, "low": 3.542, "close": 3.555, "volume": 467.56, "quote_volume": 1657.90004, "trades": 28, "taker_buy_volume": 348.13, "taker_buy_quote": 1234.66354}, {"ts": 1772063160000, "open": 3.555, "high": 3.557, "low": 3.555, "close": 3.557, "volume": 62.87, "quote_volume": 223.51699, "trades": 5, "taker_buy_volume": 62.87, "taker_buy_quote": 223.51699}, {"ts": 1772063220000, "open": 3.558, "high": 3.565, "low": 3.558, "close": 3.565, "volume": 343.56, "quote_volume": 1223.22483, "trades": 18, "taker_buy_volume": 313.02, "taker_buy_quote": 1114.37991}, {"ts": 1772063280000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 9.49, "quote_volume": 33.82236, "trades": 1, "taker_buy_volume": 9.49, "taker_buy_quote": 33.82236}, {"ts": 1772063340000, "open": 3.56, "high": 3.56, "low": 3.554, "close": 3.554, "volume": 149.8, "quote_volume": 532.68665, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063400000, "open": 3.554, "high": 3.58, "low": 3.554, "close": 3.576, "volume": 1652.31, "quote_volume": 5898.47529, "trades": 74, "taker_buy_volume": 961.94, "taker_buy_quote": 3431.54263}, {"ts": 1772063460000, "open": 3.573, "high": 3.578, "low": 3.57, "close": 3.577, "volume": 181.39, "quote_volume": 648.4289, "trades": 35, "taker_buy_volume": 136.72, "taker_buy_quote": 488.77806}, {"ts": 1772063520000, "open": 3.572, "high": 3.58, "low": 3.56, "close": 3.567, "volume": 565.54, "quote_volume": 2019.31382, "trades": 56, "taker_buy_volume": 94.82, "taker_buy_quote": 338.24465}, {"ts": 1772063580000, "open": 3.566, "high": 3.567, "low": 3.56, "close": 3.561, "volume": 145.55, "quote_volume": 518.402, "trades": 17, "taker_buy_volume": 12.44, "taker_buy_quote": 44.35212}, {"ts": 1772063640000, "open": 3.564, "high": 3.577, "low": 3.564, "close": 3.577, "volume": 63.22, "quote_volume": 225.88362, "trades": 18, "taker_buy_volume": 63.22, "taker_buy_quote": 225.88362}, {"ts": 1772063700000, "open": 3.572, "high": 3.599, "low": 3.571, "close": 3.599, "volume": 358.17, "quote_volume": 1282.21949, "trades": 57, "taker_buy_volume": 121.12, "taker_buy_quote": 434.28798}, {"ts": 1772063760000, "open": 3.6, "high": 3.61, "low": 3.592, "close": 3.603, "volume": 2483.98, "quote_volume": 8944.56215, "trades": 78, "taker_buy_volume": 1467.08, "taker_buy_quote": 5283.90025}, {"ts": 1772063820000, "open": 3.602, "high": 3.602, "low": 3.584, "close": 3.584, "volume": 489.5, "quote_volume": 1760.14458, "trades": 60, "taker_buy_volume": 244.3, "taker_buy_quote": 879.02207}, {"ts": 1772063880000, "open": 3.584, "high": 3.593, "low": 3.582, "close": 3.59, "volume": 504.48, "quote_volume": 1811.00032, "trades": 26, "taker_buy_volume": 186.72, "taker_buy_quote": 670.28121}, {"ts": 1772063940000, "open": 3.591, "high": 3.596, "low": 3.588, "close": 3.588, "volume": 135.83, "quote_volume": 488.01675, "trades": 18, "taker_buy_volume": 85.16, "taker_buy_quote": 306.07949}, {"ts": 1772064000000, "open": 3.591, "high": 3.607, "low": 3.591, "close": 3.604, "volume": 275.89, "quote_volume": 993.52918, "trades": 29, "taker_buy_volume": 251.01, "taker_buy_quote": 903.85039}, {"ts": 1772064060000, "open": 3.608, "high": 3.63, "low": 3.608, "close": 3.623, "volume": 859.98, "quote_volume": 3114.82758, "trades": 76, "taker_buy_volume": 513.24, "taker_buy_quote": 1858.88726}, {"ts": 1772064120000, "open": 3.622, "high": 3.64, "low": 3.594, "close": 3.594, "volume": 2986.05, "quote_volume": 10812.81199, "trades": 166, "taker_buy_volume": 962.23, "taker_buy_quote": 3493.16599}, {"ts": 1772064180000, "open": 3.596, "high": 3.602, "low": 3.576, "close": 3.58, "volume": 885.39, "quote_volume": 3177.55703, "trades": 112, "taker_buy_volume": 401.32, "taker_buy_quote": 1442.57555}, {"ts": 1772064240000, "open": 3.581, "high": 3.588, "low": 3.562, "close": 3.573, "volume": 1954.06, "quote_volume": 6988.734, "trades": 100, "taker_buy_volume": 556.98, "taker_buy_quote": 1992.80392}, {"ts": 1772064300000, "open": 3.575, "high": 3.579, "low": 3.547, "close": 3.547, "volume": 2287.97, "quote_volume": 8169.65113, "trades": 120, "taker_buy_volume": 719.83, "taker_buy_quote": 2573.69664}, {"ts": 1772064360000, "open": 3.554, "high": 3.56, "low": 3.546, "close": 3.546, "volume": 647.79, "quote_volume": 2302.35292, "trades": 87, "taker_buy_volume": 501.37, "taker_buy_quote": 1782.2326}, {"ts": 1772064420000, "open": 3.545, "high": 3.56, "low": 3.542, "close": 3.557, "volume": 801.07, "quote_volume": 2846.49946, "trades": 96, "taker_buy_volume": 392.38, "taker_buy_quote": 1395.16476}, {"ts": 1772064480000, "open": 3.558, "high": 3.569, "low": 3.554, "close": 3.557, "volume": 1599.94, "quote_volume": 5699.44042, "trades": 108, "taker_buy_volume": 639.37, "taker_buy_quote": 2279.20287}, {"ts": 1772064540000, "open": 3.563, "high": 3.563, "low": 3.548, "close": 3.557, "volume": 200.41, "quote_volume": 712.17149, "trades": 27, "taker_buy_volume": 48.2, "taker_buy_quote": 171.35113}, {"ts": 1772064600000, "open": 3.553, "high": 3.553, "low": 3.54, "close": 3.543, "volume": 1033.64, "quote_volume": 3659.74115, "trades": 25, "taker_buy_volume": 850.56, "taker_buy_quote": 3011.38695}, {"ts": 1772064660000, "open": 3.541, "high": 3.55, "low": 3.539, "close": 3.547, "volume": 226.18, "quote_volume": 801.12043, "trades": 25, "taker_buy_volume": 144.94, "taker_buy_quote": 513.42245}, {"ts": 1772064720000, "open": 3.548, "high": 3.548, "low": 3.523, "close": 3.523, "volume": 1933.71, "quote_volume": 6825.81534, "trades": 84, "taker_buy_volume": 747.63, "taker_buy_quote": 2639.03671}, {"ts": 1772064780000, "open": 3.527, "high": 3.538, "low": 3.523, "close": 3.533, "volume": 374.18, "quote_volume": 1322.36931, "trades": 52, "taker_buy_volume": 98.99, "taker_buy_quote": 349.81669}, {"ts": 1772064840000, "open": 3.533, "high": 3.538, "low": 3.531, "close": 3.531, "volume": 327.87, "quote_volume": 1159.19907, "trades": 17, "taker_buy_volume": 38.62, "taker_buy_quote": 136.52212}, {"ts": 1772064900000, "open": 3.53, "high": 3.537, "low": 3.521, "close": 3.521, "volume": 2136.4, "quote_volume": 7539.77509, "trades": 61, "taker_buy_volume": 969.89, "taker_buy_quote": 3422.79617}, {"ts": 1772064960000, "open": 3.52, "high": 3.533, "low": 3.517, "close": 3.53, "volume": 155.34, "quote_volume": 547.88403, "trades": 27, "taker_buy_volume": 77.38, "taker_buy_quote": 272.64865}, {"ts": 1772065020000, "open": 3.533, "high": 3.54, "low": 3.531, "close": 3.538, "volume": 226.24, "quote_volume": 799.74167, "trades": 57, "taker_buy_volume": 55.92, "taker_buy_quote": 197.78374}, {"ts": 1772065080000, "open": 3.539, "high": 3.539, "low": 3.526, "close": 3.529, "volume": 97.59, "quote_volume": 344.7634, "trades": 32, "taker_buy_volume": 23.6, "taker_buy_quote": 83.27968}, {"ts": 1772065140000, "open": 3.53, "high": 3.535, "low": 3.529, "close": 3.529, "volume": 50.09, "quote_volume": 176.85222, "trades": 12, "taker_buy_volume": 44.41, "taker_buy_quote": 156.80466}, {"ts": 1772065200000, "open": 3.525, "high": 3.53, "low": 3.525, "close": 3.527, "volume": 150.05, "quote_volume": 529.30728, "trades": 13, "taker_buy_volume": 79.21, "taker_buy_quote": 279.57123}, {"ts": 1772065260000, "open": 3.528, "high": 3.528, "low": 3.521, "close": 3.521, "volume": 38.67, "quote_volume": 136.2684, "trades": 11, "taker_buy_volume": 14.22, "taker_buy_quote": 50.0885}, {"ts": 1772065320000, "open": 3.52, "high": 3.524, "low": 3.519, "close": 3.519, "volume": 56.91, "quote_volume": 200.48119, "trades": 11, "taker_buy_volume": 7.37, "taker_buy_quote": 25.96904}, {"ts": 1772065380000, "open": 3.518, "high": 3.523, "low": 3.513, "close": 3.519, "volume": 682.47, "quote_volume": 2399.99041, "trades": 42, "taker_buy_volume": 420.74, "taker_buy_quote": 1480.29372}, {"ts": 1772065440000, "open": 3.519, "high": 3.519, "low": 3.493, "close": 3.512, "volume": 1685.15, "quote_volume": 5906.00197, "trades": 109, "taker_buy_volume": 333.53, "taker_buy_quote": 1168.28662}, {"ts": 1772065500000, "open": 3.51, "high": 3.51, "low": 3.495, "close": 3.5, "volume": 330.83, "quote_volume": 1157.68494, "trades": 32, "taker_buy_volume": 101.44, "taker_buy_quote": 355.11108}, {"ts": 1772065560000, "open": 3.5, "high": 3.519, "low": 3.5, "close": 3.509, "volume": 600.43, "quote_volume": 2109.88374, "trades": 56, "taker_buy_volume": 437.78, "taker_buy_quote": 1537.99499}, {"ts": 1772065620000, "open": 3.508, "high": 3.508, "low": 3.503, "close": 3.506, "volume": 58.69, "quote_volume": 205.71284, "trades": 11, "taker_buy_volume": 12.76, "taker_buy_quote": 44.71962}, {"ts": 1772065680000, "open": 3.507, "high": 3.509, "low": 3.503, "close": 3.505, "volume": 90.68, "quote_volume": 317.8261, "trades": 12, "taker_buy_volume": 29.39, "taker_buy_quote": 103.00465}, {"ts": 1772065740000, "open": 3.506, "high": 3.515, "low": 3.506, "close": 3.515, "volume": 28.55, "quote_volume": 100.22465, "trades": 10, "taker_buy_volume": 28.55, "taker_buy_quote": 100.22465}, {"ts": 1772065800000, "open": 3.512, "high": 3.513, "low": 3.504, "close": 3.504, "volume": 88.62, "quote_volume": 310.73516, "trades": 18, "taker_buy_volume": 46.19, "taker_buy_quote": 161.93216}, {"ts": 1772065860000, "open": 3.503, "high": 3.503, "low": 3.483, "close": 3.483, "volume": 147.97, "quote_volume": 517.17894, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065920000, "open": 3.482, "high": 3.482, "low": 3.474, "close": 3.474, "volume": 471.06, "quote_volume": 1637.7055, "trades": 21, "taker_buy_volume": 17.97, "taker_buy_quote": 62.46303}, {"ts": 1772065980000, "open": 3.475, "high": 3.486, "low": 3.466, "close": 3.485, "volume": 2166.57, "quote_volume": 7533.23897, "trades": 150, "taker_buy_volume": 1309.58, "taker_buy_quote": 4555.84601}, {"ts": 1772066040000, "open": 3.485, "high": 3.491, "low": 3.48, "close": 3.48, "volume": 142.98, "quote_volume": 498.11285, "trades": 45, "taker_buy_volume": 30.75, "taker_buy_quote": 107.25975}, {"ts": 1772066100000, "open": 3.481, "high": 3.484, "low": 3.48, "close": 3.484, "volume": 39.77, "quote_volume": 138.4982, "trades": 19, "taker_buy_volume": 22.49, "taker_buy_quote": 78.35516}, {"ts": 1772066160000, "open": 3.484, "high": 3.484, "low": 3.463, "close": 3.463, "volume": 406.99, "quote_volume": 1410.94947, "trades": 69, "taker_buy_volume": 33.08, "taker_buy_quote": 114.67908}, {"ts": 1772066220000, "open": 3.464, "high": 3.464, "low": 3.447, "close": 3.448, "volume": 281.39, "quote_volume": 971.77887, "trades": 66, "taker_buy_volume": 43.14, "taker_buy_quote": 148.90632}, {"ts": 1772066280000, "open": 3.45, "high": 3.455, "low": 3.437, "close": 3.453, "volume": 1998.73, "quote_volume": 6888.90855, "trades": 166, "taker_buy_volume": 1067.22, "taker_buy_quote": 3680.3089}, {"ts": 1772066340000, "open": 3.45, "high": 3.457, "low": 3.447, "close": 3.452, "volume": 428.69, "quote_volume": 1480.16456, "trades": 68, "taker_buy_volume": 302.77, "taker_buy_quote": 1045.61115}, {"ts": 1772066400000, "open": 3.452, "high": 3.456, "low": 3.445, "close": 3.45, "volume": 514.49, "quote_volume": 1774.92042, "trades": 70, "taker_buy_volume": 109.22, "taker_buy_quote": 376.97461}, {"ts": 1772066460000, "open": 3.451, "high": 3.451, "low": 3.444, "close": 3.448, "volume": 282.76, "quote_volume": 975.02083, "trades": 67, "taker_buy_volume": 120.71, "taker_buy_quote": 416.18206}, {"ts": 1772066520000, "open": 3.445, "high": 3.447, "low": 3.437, "close": 3.443, "volume": 75.51, "quote_volume": 259.90287, "trades": 35, "taker_buy_volume": 33.25, "taker_buy_quote": 114.46931}, {"ts": 1772066580000, "open": 3.443, "high": 3.443, "low": 3.438, "close": 3.442, "volume": 97.81, "quote_volume": 336.63728, "trades": 15, "taker_buy_volume": 40.74, "taker_buy_quote": 140.19762}, {"ts": 1772066640000, "open": 3.439, "high": 3.443, "low": 3.429, "close": 3.429, "volume": 168.8, "quote_volume": 579.87646, "trades": 32, "taker_buy_volume": 14.55, "taker_buy_quote": 50.09565}, {"ts": 1772066700000, "open": 3.431, "high": 3.431, "low": 3.42, "close": 3.425, "volume": 159.82, "quote_volume": 547.75409, "trades": 36, "taker_buy_volume": 108.03, "taker_buy_quote": 370.39294}, {"ts": 1772066760000, "open": 3.421, "high": 3.425, "low": 3.42, "close": 3.424, "volume": 132.84, "quote_volume": 454.68794, "trades": 11, "taker_buy_volume": 118.16, "taker_buy_quote": 404.47053}, {"ts": 1772066820000, "open": 3.423, "high": 3.423, "low": 3.413, "close": 3.415, "volume": 889.94, "quote_volume": 3041.30595, "trades": 39, "taker_buy_volume": 32.67, "taker_buy_quote": 111.52322}, {"ts": 1772066880000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 29.08, "quote_volume": 99.22096, "trades": 3, "taker_buy_volume": 26.21, "taker_buy_quote": 89.42852}, {"ts": 1772066940000, "open": 3.409, "high": 3.414, "low": 3.406, "close": 3.414, "volume": 360.44, "quote_volume": 1229.16258, "trades": 20, "taker_buy_volume": 293.85, "taker_buy_quote": 1002.12058}, {"ts": 1772067000000, "open": 3.41, "high": 3.411, "low": 3.401, "close": 3.406, "volume": 281.39, "quote_volume": 957.91055, "trades": 38, "taker_buy_volume": 52.31, "taker_buy_quote": 178.2701}, {"ts": 1772067060000, "open": 3.407, "high": 3.412, "low": 3.4, "close": 3.403, "volume": 213.61, "quote_volume": 726.88124, "trades": 33, "taker_buy_volume": 145.17, "taker_buy_quote": 494.10292}, {"ts": 1772067120000, "open": 3.404, "high": 3.418, "low": 3.404, "close": 3.418, "volume": 78.72, "quote_volume": 268.387, "trades": 30, "taker_buy_volume": 75.78, "taker_buy_quote": 258.37336}, {"ts": 1772067180000, "open": 3.419, "high": 3.463, "low": 3.419, "close": 3.457, "volume": 1846.75, "quote_volume": 6347.91961, "trades": 172, "taker_buy_volume": 1441.08, "taker_buy_quote": 4948.09825}, {"ts": 1772067240000, "open": 3.461, "high": 3.477, "low": 3.456, "close": 3.476, "volume": 2422.01, "quote_volume": 8391.41504, "trades": 175, "taker_buy_volume": 1508.63, "taker_buy_quote": 5227.61379}, {"ts": 1772067300000, "open": 3.471, "high": 3.486, "low": 3.458, "close": 3.471, "volume": 5308.7, "quote_volume": 18418.44256, "trades": 460, "taker_buy_volume": 2723.85, "taker_buy_quote": 9452.52444}, {"ts": 1772067360000, "open": 3.47, "high": 3.491, "low": 3.469, "close": 3.489, "volume": 240.81, "quote_volume": 837.13368, "trades": 50, "taker_buy_volume": 235.03, "taker_buy_quote": 817.07997}, {"ts": 1772067420000, "open": 3.49, "high": 3.491, "low": 3.482, "close": 3.484, "volume": 532.37, "quote_volume": 1855.81263, "trades": 48, "taker_buy_volume": 423.3, "taker_buy_quote": 1475.40547}, {"ts": 1772067480000, "open": 3.482, "high": 3.499, "low": 3.471, "close": 3.495, "volume": 1121.46, "quote_volume": 3907.31275, "trades": 107, "taker_buy_volume": 864.19, "taker_buy_quote": 3013.19001}, {"ts": 1772067540000, "open": 3.494, "high": 3.495, "low": 3.486, "close": 3.495, "volume": 525.31, "quote_volume": 1833.24508, "trades": 104, "taker_buy_volume": 249.2, "taker_buy_quote": 869.53142}, {"ts": 1772067600000, "open": 3.489, "high": 3.501, "low": 3.486, "close": 3.496, "volume": 338.03, "quote_volume": 1180.26107, "trades": 94, "taker_buy_volume": 165.77, "taker_buy_quote": 579.00849}, {"ts": 1772067660000, "open": 3.497, "high": 3.505, "low": 3.476, "close": 3.48, "volume": 789.5, "quote_volume": 2753.86838, "trades": 90, "taker_buy_volume": 249.77, "taker_buy_quote": 870.79033}, {"ts": 1772067720000, "open": 3.478, "high": 3.482, "low": 3.472, "close": 3.472, "volume": 147.34, "quote_volume": 512.69691, "trades": 50, "taker_buy_volume": 16.52, "taker_buy_quote": 57.48528}, {"ts": 1772067780000, "open": 3.471, "high": 3.496, "low": 3.471, "close": 3.496, "volume": 363.82, "quote_volume": 1268.64436, "trades": 57, "taker_buy_volume": 312.94, "taker_buy_quote": 1091.25577}, {"ts": 1772067840000, "open": 3.495, "high": 3.497, "low": 3.49, "close": 3.497, "volume": 295.78, "quote_volume": 1033.34116, "trades": 33, "taker_buy_volume": 81.63, "taker_buy_quote": 285.35404}, {"ts": 1772067900000, "open": 3.495, "high": 3.52, "low": 3.495, "close": 3.513, "volume": 826.04, "quote_volume": 2902.19886, "trades": 156, "taker_buy_volume": 480.47, "taker_buy_quote": 1688.2752}, {"ts": 1772067960000, "open": 3.514, "high": 3.526, "low": 3.509, "close": 3.509, "volume": 757.94, "quote_volume": 2665.41154, "trades": 103, "taker_buy_volume": 335.02, "taker_buy_quote": 1178.47215}, {"ts": 1772068020000, "open": 3.511, "high": 3.519, "low": 3.509, "close": 3.519, "volume": 183.72, "quote_volume": 645.44711, "trades": 33, "taker_buy_volume": 131.58, "taker_buy_quote": 462.27308}, {"ts": 1772068080000, "open": 3.516, "high": 3.517, "low": 3.498, "close": 3.505, "volume": 258.84, "quote_volume": 907.49201, "trades": 45, "taker_buy_volume": 33.34, "taker_buy_quote": 116.67508}, {"ts": 1772068140000, "open": 3.502, "high": 3.51, "low": 3.502, "close": 3.507, "volume": 126.92, "quote_volume": 445.20604, "trades": 27, "taker_buy_volume": 17.53, "taker_buy_quote": 61.49986}, {"ts": 1772068200000, "open": 3.506, "high": 3.522, "low": 3.503, "close": 3.511, "volume": 515.83, "quote_volume": 1812.10564, "trades": 62, "taker_buy_volume": 430.41, "taker_buy_quote": 1511.94159}, {"ts": 1772068260000, "open": 3.51, "high": 3.51, "low": 3.501, "close": 3.509, "volume": 92.02, "quote_volume": 322.63309, "trades": 20, "taker_buy_volume": 63.05, "taker_buy_quote": 221.08553}, {"ts": 1772068320000, "open": 3.508, "high": 3.512, "low": 3.507, "close": 3.507, "volume": 122.17, "quote_volume": 428.82506, "trades": 23, "taker_buy_volume": 80.32, "taker_buy_quote": 282.02961}, {"ts": 1772068380000, "open": 3.51, "high": 3.517, "low": 3.508, "close": 3.508, "volume": 284.58, "quote_volume": 998.51845, "trades": 16, "taker_buy_volume": 20.23, "taker_buy_quote": 71.06739}, {"ts": 1772068440000, "open": 3.511, "high": 3.514, "low": 3.511, "close": 3.514, "volume": 11.4, "quote_volume": 40.0425, "trades": 4, "taker_buy_volume": 11.4, "taker_buy_quote": 40.0425}, {"ts": 1772068500000, "open": 3.513, "high": 3.513, "low": 3.504, "close": 3.506, "volume": 406.06, "quote_volume": 1424.78793, "trades": 44, "taker_buy_volume": 100.72, "taker_buy_quote": 353.30911}, {"ts": 1772068560000, "open": 3.506, "high": 3.509, "low": 3.502, "close": 3.503, "volume": 1107.1, "quote_volume": 3882.65467, "trades": 79, "taker_buy_volume": 834.36, "taker_buy_quote": 2926.79399}, {"ts": 1772068620000, "open": 3.507, "high": 3.51, "low": 3.507, "close": 3.51, "volume": 67.93, "quote_volume": 238.32418, "trades": 9, "taker_buy_volume": 67.93, "taker_buy_quote": 238.32418}, {"ts": 1772068680000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 2.85, "quote_volume": 10.00635, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.00635}, {"ts": 1772068740000, "open": 3.512, "high": 3.514, "low": 3.512, "close": 3.514, "volume": 8.55, "quote_volume": 30.03615, "trades": 3, "taker_buy_volume": 8.55, "taker_buy_quote": 30.03615}, {"ts": 1772068800000, "open": 3.515, "high": 3.516, "low": 3.505, "close": 3.511, "volume": 410.18, "quote_volume": 1439.42841, "trades": 37, "taker_buy_volume": 327.98, "taker_buy_quote": 1150.87887}, {"ts": 1772068860000, "open": 3.511, "high": 3.525, "low": 3.511, "close": 3.522, "volume": 463.4, "quote_volume": 1630.60662, "trades": 35, "taker_buy_volume": 408.68, "taker_buy_quote": 1438.05003}, {"ts": 1772068920000, "open": 3.525, "high": 3.526, "low": 3.525, "close": 3.526, "volume": 4.25, "quote_volume": 14.98266, "trades": 2, "taker_buy_volume": 4.25, "taker_buy_quote": 14.98266}, {"ts": 1772068980000, "open": 3.521, "high": 3.521, "low": 3.51, "close": 3.51, "volume": 34.22, "quote_volume": 120.30031, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 3.513, "high": 3.518, "low": 3.513, "close": 3.518, "volume": 17.1, "quote_volume": 60.11505, "trades": 6, "taker_buy_volume": 17.1, "taker_buy_quote": 60.11505}, {"ts": 1772069100000, "open": 3.518, "high": 3.521, "low": 3.518, "close": 3.521, "volume": 37.04, "quote_volume": 130.38364, "trades": 9, "taker_buy_volume": 13.4, "taker_buy_quote": 47.1643}, {"ts": 1772069160000, "open": 3.52, "high": 3.527, "low": 3.52, "close": 3.524, "volume": 21.95, "quote_volume": 77.33672, "trades": 11, "taker_buy_volume": 19.1, "taker_buy_quote": 67.29332}, {"ts": 1772069220000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 3.523, "high": 3.525, "low": 3.518, "close": 3.518, "volume": 164.1, "quote_volume": 577.69799, "trades": 13, "taker_buy_volume": 79.23, "taker_buy_quote": 278.98973}, {"ts": 1772069340000, "open": 3.517, "high": 3.517, "low": 3.508, "close": 3.508, "volume": 27.42, "quote_volume": 96.31762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 3.508, "high": 3.521, "low": 3.504, "close": 3.518, "volume": 920.23, "quote_volume": 3233.02182, "trades": 52, "taker_buy_volume": 678.01, "taker_buy_quote": 2383.38755}, {"ts": 1772069460000, "open": 3.522, "high": 3.522, "low": 3.515, "close": 3.515, "volume": 17.28, "quote_volume": 60.79838, "trades": 7, "taker_buy_volume": 8.38, "taker_buy_quote": 29.49777}, {"ts": 1772069520000, "open": 3.518, "high": 3.522, "low": 3.518, "close": 3.522, "volume": 34.05, "quote_volume": 119.8164, "trades": 5, "taker_buy_volume": 34.05, "taker_buy_quote": 119.8164}, {"ts": 1772069580000, "open": 3.519, "high": 3.524, "low": 3.517, "close": 3.519, "volume": 398.63, "quote_volume": 1403.30031, "trades": 23, "taker_buy_volume": 152.52, "taker_buy_quote": 537.12406}, {"ts": 1772069640000, "open": 3.522, "high": 3.523, "low": 3.517, "close": 3.517, "volume": 57.1, "quote_volume": 200.98741, "trades": 13, "taker_buy_volume": 5.68, "taker_buy_quote": 20.0078}, {"ts": 1772069700000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 3.525, "high": 3.532, "low": 3.525, "close": 3.528, "volume": 49.4, "quote_volume": 174.39323, "trades": 9, "taker_buy_volume": 46.56, "taker_buy_quote": 164.37371}, {"ts": 1772069820000, "open": 3.527, "high": 3.527, "low": 3.518, "close": 3.518, "volume": 35.63, "quote_volume": 125.47414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 3.523, "high": 3.525, "low": 3.523, "close": 3.523, "volume": 72.62, "quote_volume": 255.91003, "trades": 7, "taker_buy_volume": 66.93, "taker_buy_quote": 235.86132}, {"ts": 1772069940000, "open": 3.524, "high": 3.528, "low": 3.524, "close": 3.526, "volume": 59.64, "quote_volume": 210.33324, "trades": 9, "taker_buy_volume": 16.13, "taker_buy_quote": 56.87631}, {"ts": 1772070000000, "open": 3.525, "high": 3.525, "low": 3.519, "close": 3.52, "volume": 294.77, "quote_volume": 1037.67223, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 3.519, "high": 3.519, "low": 3.504, "close": 3.514, "volume": 943.52, "quote_volume": 3311.40848, "trades": 77, "taker_buy_volume": 576.49, "taker_buy_quote": 2022.95889}, {"ts": 1772070120000, "open": 3.512, "high": 3.519, "low": 3.508, "close": 3.519, "volume": 319.01, "quote_volume": 1120.19888, "trades": 33, "taker_buy_volume": 237.83, "taker_buy_quote": 835.19593}, {"ts": 1772070180000, "open": 3.518, "high": 3.521, "low": 3.518, "close": 3.521, "volume": 25.84, "quote_volume": 90.94544, "trades": 9, "taker_buy_volume": 18.09, "taker_buy_quote": 63.65769}, {"ts": 1772070240000, "open": 3.52, "high": 3.52, "low": 3.514, "close": 3.514, "volume": 35.97, "quote_volume": 126.48007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070300000, "open": 3.513, "high": 3.513, "low": 3.507, "close": 3.507, "volume": 82.25, "quote_volume": 288.69093, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070360000, "open": 3.511, "high": 3.514, "low": 3.511, "close": 3.511, "volume": 96.01, "quote_volume": 337.15198, "trades": 12, "taker_buy_volume": 28.1, "taker_buy_quote": 98.70554}, {"ts": 1772070420000, "open": 3.51, "high": 3.51, "low": 3.508, "close": 3.509, "volume": 55.54, "quote_volume": 194.84573, "trades": 13, "taker_buy_volume": 46.99, "taker_buy_quote": 164.84378}, {"ts": 1772070480000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 2.86, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 10.0386}, {"ts": 1772070540000, "open": 3.511, "high": 3.514, "low": 3.511, "close": 3.514, "volume": 11.4, "quote_volume": 40.0425, "trades": 4, "taker_buy_volume": 11.4, "taker_buy_quote": 40.0425}, {"ts": 1772070600000, "open": 3.512, "high": 3.512, "low": 3.508, "close": 3.508, "volume": 409.16, "quote_volume": 1435.96551, "trades": 38, "taker_buy_volume": 361.18, "taker_buy_quote": 1267.53062}, {"ts": 1772070660000, "open": 3.508, "high": 3.509, "low": 3.508, "close": 3.509, "volume": 61.64, "quote_volume": 216.25146, "trades": 4, "taker_buy_volume": 61.64, "taker_buy_quote": 216.25146}, {"ts": 1772070720000, "open": 3.508, "high": 3.51, "low": 3.503, "close": 3.505, "volume": 764.85, "quote_volume": 2682.70448, "trades": 75, "taker_buy_volume": 549.44, "taker_buy_quote": 1927.6248}, {"ts": 1772070780000, "open": 3.505, "high": 3.51, "low": 3.503, "close": 3.51, "volume": 150.75, "quote_volume": 528.3422, "trades": 14, "taker_buy_volume": 26.03, "taker_buy_quote": 91.31961}, {"ts": 1772070840000, "open": 3.508, "high": 3.515, "low": 3.505, "close": 3.505, "volume": 260.46, "quote_volume": 914.05334, "trades": 48, "taker_buy_volume": 144.05, "taker_buy_quote": 505.71636}, {"ts": 1772070900000, "open": 3.505, "high": 3.522, "low": 3.504, "close": 3.517, "volume": 760.97, "quote_volume": 2673.69327, "trades": 79, "taker_buy_volume": 541.47, "taker_buy_quote": 1901.82791}, {"ts": 1772070960000, "open": 3.52, "high": 3.535, "low": 3.52, "close": 3.53, "volume": 555.37, "quote_volume": 1960.63223, "trades": 77, "taker_buy_volume": 483.38, "taker_buy_quote": 1706.70817}, {"ts": 1772071020000, "open": 3.527, "high": 3.527, "low": 3.518, "close": 3.518, "volume": 56.28, "quote_volume": 198.13773, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 2.85, "quote_volume": 10.03485, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.03485}, {"ts": 1772071140000, "open": 3.523, "high": 3.531, "low": 3.523, "close": 3.531, "volume": 88.59, "quote_volume": 312.3939, "trades": 10, "taker_buy_volume": 88.59, "taker_buy_quote": 312.3939}, {"ts": 1772071200000, "open": 3.53, "high": 3.53, "low": 3.515, "close": 3.515, "volume": 146.22, "quote_volume": 515.42781, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071260000, "open": 3.512, "high": 3.512, "low": 3.499, "close": 3.504, "volume": 732.03, "quote_volume": 2567.72051, "trades": 98, "taker_buy_volume": 535.75, "taker_buy_quote": 1879.90444}, {"ts": 1772071320000, "open": 3.502, "high": 3.512, "low": 3.502, "close": 3.509, "volume": 214.69, "quote_volume": 753.02747, "trades": 62, "taker_buy_volume": 156.67, "taker_buy_quote": 549.65102}, {"ts": 1772071380000, "open": 3.508, "high": 3.512, "low": 3.499, "close": 3.504, "volume": 994.73, "quote_volume": 3487.1919, "trades": 137, "taker_buy_volume": 504.21, "taker_buy_quote": 1768.83585}, {"ts": 1772071440000, "open": 3.504, "high": 3.512, "low": 3.504, "close": 3.512, "volume": 620.9, "quote_volume": 2178.69472, "trades": 21, "taker_buy_volume": 588.86, "taker_buy_quote": 2066.34376}, {"ts": 1772071500000, "open": 3.513, "high": 3.525, "low": 3.513, "close": 3.525, "volume": 46.92, "quote_volume": 165.13119, "trades": 14, "taker_buy_volume": 36.99, "taker_buy_quote": 130.16766}, {"ts": 1772071560000, "open": 3.526, "high": 3.527, "low": 3.515, "close": 3.515, "volume": 52.99, "quote_volume": 186.59856, "trades": 28, "taker_buy_volume": 5.69, "taker_buy_quote": 20.06578}, {"ts": 1772071620000, "open": 3.517, "high": 3.517, "low": 3.514, "close": 3.514, "volume": 19.89, "quote_volume": 69.93094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 3.519, "high": 3.524, "low": 3.516, "close": 3.516, "volume": 126.67, "quote_volume": 446.08604, "trades": 17, "taker_buy_volume": 93.95, "taker_buy_quote": 330.88335}, {"ts": 1772071740000, "open": 3.515, "high": 3.526, "low": 3.515, "close": 3.526, "volume": 623.03, "quote_volume": 2190.72145, "trades": 24, "taker_buy_volume": 580.01, "taker_buy_quote": 2039.48031}, {"ts": 1772071800000, "open": 3.527, "high": 3.533, "low": 3.527, "close": 3.533, "volume": 38.98, "quote_volume": 137.5994, "trades": 8, "taker_buy_volume": 38.98, "taker_buy_quote": 137.5994}, {"ts": 1772071860000, "open": 3.534, "high": 3.55, "low": 3.519, "close": 3.52, "volume": 1689.67, "quote_volume": 5976.94789, "trades": 150, "taker_buy_volume": 976.09, "taker_buy_quote": 3456.43338}, {"ts": 1772071920000, "open": 3.524, "high": 3.524, "low": 3.518, "close": 3.518, "volume": 212.12, "quote_volume": 747.05966, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071980000, "open": 3.52, "high": 3.523, "low": 3.518, "close": 3.523, "volume": 187.66, "quote_volume": 660.67609, "trades": 14, "taker_buy_volume": 8.54, "taker_buy_quote": 30.07787}, {"ts": 1772072040000, "open": 3.524, "high": 3.537, "low": 3.524, "close": 3.526, "volume": 315.45, "quote_volume": 1113.94576, "trades": 80, "taker_buy_volume": 128.92, "taker_buy_quote": 455.40018}, {"ts": 1772072100000, "open": 3.525, "high": 3.533, "low": 3.522, "close": 3.523, "volume": 227.01, "quote_volume": 800.50132, "trades": 49, "taker_buy_volume": 42.6, "taker_buy_quote": 150.42344}, {"ts": 1772072160000, "open": 3.522, "high": 3.522, "low": 3.517, "close": 3.517, "volume": 97.27, "quote_volume": 342.2371, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072220000, "open": 3.516, "high": 3.53, "low": 3.514, "close": 3.524, "volume": 527.8, "quote_volume": 1859.31687, "trades": 117, "taker_buy_volume": 136.58, "taker_buy_quote": 481.29953}, {"ts": 1772072280000, "open": 3.523, "high": 3.529, "low": 3.521, "close": 3.524, "volume": 404.14, "quote_volume": 1425.0828, "trades": 66, "taker_buy_volume": 213.67, "taker_buy_quote": 753.56611}, {"ts": 1772072340000, "open": 3.524, "high": 3.524, "low": 3.519, "close": 3.524, "volume": 143.09, "quote_volume": 503.86668, "trades": 50, "taker_buy_volume": 2.68, "taker_buy_quote": 9.44432}, {"ts": 1772072400000, "open": 3.524, "high": 3.531, "low": 3.519, "close": 3.519, "volume": 258.74, "quote_volume": 911.85895, "trades": 79, "taker_buy_volume": 34.34, "taker_buy_quote": 121.1936}, {"ts": 1772072460000, "open": 3.52, "high": 3.523, "low": 3.517, "close": 3.523, "volume": 64.77, "quote_volume": 227.8563, "trades": 7, "taker_buy_volume": 1.56, "taker_buy_quote": 5.49588}, {"ts": 1772072520000, "open": 3.519, "high": 3.519, "low": 3.504, "close": 3.512, "volume": 542.46, "quote_volume": 1904.78079, "trades": 75, "taker_buy_volume": 247.96, "taker_buy_quote": 870.11012}, {"ts": 1772072580000, "open": 3.508, "high": 3.515, "low": 3.505, "close": 3.51, "volume": 316.31, "quote_volume": 1109.9774, "trades": 29, "taker_buy_volume": 102.63, "taker_buy_quote": 360.21702}, {"ts": 1772072640000, "open": 3.509, "high": 3.514, "low": 3.507, "close": 3.509, "volume": 395.75, "quote_volume": 1388.44575, "trades": 50, "taker_buy_volume": 125.89, "taker_buy_quote": 441.8357}, {"ts": 1772072700000, "open": 3.508, "high": 3.514, "low": 3.506, "close": 3.506, "volume": 232.53, "quote_volume": 815.87282, "trades": 40, "taker_buy_volume": 104.11, "taker_buy_quote": 365.34818}, {"ts": 1772072760000, "open": 3.506, "high": 3.514, "low": 3.504, "close": 3.506, "volume": 300.96, "quote_volume": 1055.4393, "trades": 56, "taker_buy_volume": 23.01, "taker_buy_quote": 80.78515}, {"ts": 1772072820000, "open": 3.506, "high": 3.511, "low": 3.505, "close": 3.506, "volume": 236.9, "quote_volume": 830.95663, "trades": 54, "taker_buy_volume": 103.41, "taker_buy_quote": 362.90746}, {"ts": 1772072880000, "open": 3.508, "high": 3.512, "low": 3.504, "close": 3.509, "volume": 271.89, "quote_volume": 953.67118, "trades": 46, "taker_buy_volume": 141.51, "taker_buy_quote": 496.50423}, {"ts": 1772072940000, "open": 3.505, "high": 3.514, "low": 3.505, "close": 3.514, "volume": 322.17, "quote_volume": 1130.75304, "trades": 23, "taker_buy_volume": 224.29, "taker_buy_quote": 787.48227}, {"ts": 1772073000000, "open": 3.513, "high": 3.523, "low": 3.513, "close": 3.523, "volume": 315.54, "quote_volume": 1111.13752, "trades": 29, "taker_buy_volume": 268.21, "taker_buy_quote": 944.58052}, {"ts": 1772073060000, "open": 3.52, "high": 3.524, "low": 3.518, "close": 3.524, "volume": 129.82, "quote_volume": 456.88061, "trades": 22, "taker_buy_volume": 115.57, "taker_buy_quote": 406.73201}, {"ts": 1772073120000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 26.4, "quote_volume": 92.9808, "trades": 2, "taker_buy_volume": 26.4, "taker_buy_quote": 92.9808}, {"ts": 1772073180000, "open": 3.518, "high": 3.528, "low": 3.518, "close": 3.519, "volume": 539.54, "quote_volume": 1900.28408, "trades": 44, "taker_buy_volume": 207.54, "taker_buy_quote": 731.26112}, {"ts": 1772073240000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 32.78, "quote_volume": 115.32004, "trades": 2, "taker_buy_volume": 32.78, "taker_buy_quote": 115.32004}, {"ts": 1772073300000, "open": 3.517, "high": 3.517, "low": 3.503, "close": 3.511, "volume": 525.94, "quote_volume": 1845.08046, "trades": 41, "taker_buy_volume": 341.53, "taker_buy_quote": 1198.6959}, {"ts": 1772073360000, "open": 3.512, "high": 3.52, "low": 3.512, "close": 3.52, "volume": 91.81, "quote_volume": 323.04723, "trades": 20, "taker_buy_volume": 91.81, "taker_buy_quote": 323.04723}, {"ts": 1772073420000, "open": 3.521, "high": 3.535, "low": 3.521, "close": 3.53, "volume": 438.92, "quote_volume": 1548.41047, "trades": 34, "taker_buy_volume": 269.66, "taker_buy_quote": 950.90693}, {"ts": 1772073480000, "open": 3.529, "high": 3.532, "low": 3.529, "close": 3.532, "volume": 7.69, "quote_volume": 27.15221, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 20.05892}, {"ts": 1772073540000, "open": 3.53, "high": 3.536, "low": 3.527, "close": 3.528, "volume": 512.32, "quote_volume": 1808.24106, "trades": 49, "taker_buy_volume": 252.03, "taker_buy_quote": 889.74351}, {"ts": 1772073600000, "open": 3.531, "high": 3.538, "low": 3.531, "close": 3.538, "volume": 64.04, "quote_volume": 226.30621, "trades": 24, "taker_buy_volume": 64.04, "taker_buy_quote": 226.30621}, {"ts": 1772073660000, "open": 3.538, "high": 3.556, "low": 3.538, "close": 3.555, "volume": 352.92, "quote_volume": 1251.11026, "trades": 61, "taker_buy_volume": 302.81, "taker_buy_quote": 1073.13149}, {"ts": 1772073720000, "open": 3.555, "high": 3.574, "low": 3.546, "close": 3.557, "volume": 2179.29, "quote_volume": 7757.77579, "trades": 248, "taker_buy_volume": 658.91, "taker_buy_quote": 2349.55635}, {"ts": 1772073780000, "open": 3.554, "high": 3.558, "low": 3.549, "close": 3.555, "volume": 244.29, "quote_volume": 867.95379, "trades": 66, "taker_buy_volume": 53.58, "taker_buy_quote": 190.47972}, {"ts": 1772073840000, "open": 3.555, "high": 3.566, "low": 3.555, "close": 3.555, "volume": 258.9, "quote_volume": 921.807, "trades": 73, "taker_buy_volume": 108.71, "taker_buy_quote": 387.04058}, {"ts": 1772073900000, "open": 3.558, "high": 3.558, "low": 3.549, "close": 3.549, "volume": 62.39, "quote_volume": 221.67068, "trades": 23, "taker_buy_volume": 32.56, "taker_buy_quote": 115.70364}, {"ts": 1772073960000, "open": 3.551, "high": 3.558, "low": 3.551, "close": 3.558, "volume": 298.85, "quote_volume": 1062.04126, "trades": 44, "taker_buy_volume": 181.49, "taker_buy_quote": 645.10196}, {"ts": 1772074020000, "open": 3.558, "high": 3.558, "low": 3.552, "close": 3.552, "volume": 12.86, "quote_volume": 45.7029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 3.553, "high": 3.553, "low": 3.542, "close": 3.542, "volume": 128.58, "quote_volume": 455.68523, "trades": 15, "taker_buy_volume": 37.83, "taker_buy_quote": 134.0931}, {"ts": 1772074140000, "open": 3.544, "high": 3.546, "low": 3.541, "close": 3.543, "volume": 87.09, "quote_volume": 308.60986, "trades": 24, "taker_buy_volume": 72.94, "taker_buy_quote": 258.48207}, {"ts": 1772074200000, "open": 3.544, "high": 3.552, "low": 3.544, "close": 3.548, "volume": 132.03, "quote_volume": 468.53457, "trades": 16, "taker_buy_volume": 119.66, "taker_buy_quote": 424.62956}, {"ts": 1772074260000, "open": 3.547, "high": 3.547, "low": 3.544, "close": 3.544, "volume": 206.07, "quote_volume": 730.5526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 3.544, "high": 3.548, "low": 3.544, "close": 3.548, "volume": 42.37, "quote_volume": 150.18754, "trades": 10, "taker_buy_volume": 42.37, "taker_buy_quote": 150.18754}, {"ts": 1772074380000, "open": 3.547, "high": 3.547, "low": 3.543, "close": 3.543, "volume": 17.06, "quote_volume": 60.47188, "trades": 6, "taker_buy_volume": 2.91, "taker_buy_quote": 10.31013}, {"ts": 1772074440000, "open": 3.542, "high": 3.543, "low": 3.542, "close": 3.543, "volume": 5.66, "quote_volume": 20.05055, "trades": 2, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02669}, {"ts": 1772074500000, "open": 3.541, "high": 3.541, "low": 3.532, "close": 3.532, "volume": 130.1, "quote_volume": 459.82621, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074560000, "open": 3.531, "high": 3.531, "low": 3.53, "close": 3.531, "volume": 24.88, "quote_volume": 87.84844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074620000, "open": 3.533, "high": 3.533, "low": 3.517, "close": 3.522, "volume": 758.64, "quote_volume": 2672.88605, "trades": 39, "taker_buy_volume": 106.74, "taker_buy_quote": 375.91048}, {"ts": 1772074680000, "open": 3.523, "high": 3.523, "low": 3.519, "close": 3.519, "volume": 82.9, "quote_volume": 291.95955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 3.518, "high": 3.518, "low": 3.51, "close": 3.513, "volume": 562.14, "quote_volume": 1975.06678, "trades": 25, "taker_buy_volume": 23.05, "taker_buy_quote": 80.94818}, {"ts": 1772074800000, "open": 3.511, "high": 3.512, "low": 3.504, "close": 3.512, "volume": 1750.21, "quote_volume": 6137.76495, "trades": 109, "taker_buy_volume": 520.61, "taker_buy_quote": 1826.61215}, {"ts": 1772074860000, "open": 3.507, "high": 3.516, "low": 3.507, "close": 3.513, "volume": 158.37, "quote_volume": 556.24946, "trades": 21, "taker_buy_volume": 131.87, "taker_buy_quote": 463.13339}, {"ts": 1772074920000, "open": 3.512, "high": 3.515, "low": 3.502, "close": 3.515, "volume": 852.6, "quote_volume": 2992.48801, "trades": 62, "taker_buy_volume": 812.89, "taker_buy_quote": 2853.25754}, {"ts": 1772074980000, "open": 3.514, "high": 3.522, "low": 3.511, "close": 3.519, "volume": 1559.12, "quote_volume": 5485.05222, "trades": 58, "taker_buy_volume": 1514.98, "taker_buy_quote": 5329.66524}, {"ts": 1772075040000, "open": 3.517, "high": 3.518, "low": 3.515, "close": 3.518, "volume": 20.01, "quote_volume": 70.3608, "trades": 7, "taker_buy_volume": 11.46, "taker_buy_quote": 40.299}, {"ts": 1772075100000, "open": 3.516, "high": 3.518, "low": 3.516, "close": 3.518, "volume": 6.9, "quote_volume": 24.26553, "trades": 3, "taker_buy_volume": 6.9, "taker_buy_quote": 24.26553}, {"ts": 1772075160000, "open": 3.515, "high": 3.515, "low": 3.506, "close": 3.506, "volume": 171.01, "quote_volume": 599.8928, "trades": 27, "taker_buy_volume": 4.31, "taker_buy_quote": 15.14249}, {"ts": 1772075220000, "open": 3.51, "high": 3.511, "low": 3.504, "close": 3.508, "volume": 443.63, "quote_volume": 1555.45895, "trades": 45, "taker_buy_volume": 79.58, "taker_buy_quote": 279.27389}, {"ts": 1772075280000, "open": 3.507, "high": 3.514, "low": 3.505, "close": 3.514, "volume": 295.32, "quote_volume": 1036.74908, "trades": 40, "taker_buy_volume": 31.08, "taker_buy_quote": 109.1694}, {"ts": 1772075340000, "open": 3.512, "high": 3.516, "low": 3.508, "close": 3.51, "volume": 395.34, "quote_volume": 1388.19039, "trades": 62, "taker_buy_volume": 96.21, "taker_buy_quote": 337.88736}, {"ts": 1772075400000, "open": 3.507, "high": 3.509, "low": 3.507, "close": 3.509, "volume": 88.26, "quote_volume": 309.63241, "trades": 9, "taker_buy_volume": 85.4, "taker_buy_quote": 299.60239}, {"ts": 1772075460000, "open": 3.508, "high": 3.513, "low": 3.508, "close": 3.513, "volume": 374.37, "quote_volume": 1314.12036, "trades": 23, "taker_buy_volume": 360.79, "taker_buy_quote": 1266.48172}, {"ts": 1772075520000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 7.26, "quote_volume": 25.51164, "trades": 2, "taker_buy_volume": 7.26, "taker_buy_quote": 25.51164}, {"ts": 1772075580000, "open": 3.515, "high": 3.524, "low": 3.515, "close": 3.522, "volume": 83.49, "quote_volume": 293.97396, "trades": 28, "taker_buy_volume": 65.55, "taker_buy_quote": 230.77419}, {"ts": 1772075640000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 2.85, "quote_volume": 10.03485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 3.523, "high": 3.528, "low": 3.523, "close": 3.528, "volume": 34.08, "quote_volume": 120.18596, "trades": 12, "taker_buy_volume": 34.08, "taker_buy_quote": 120.18596}, {"ts": 1772075760000, "open": 3.524, "high": 3.524, "low": 3.514, "close": 3.514, "volume": 89.33, "quote_volume": 314.64217, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 3.513, "high": 3.513, "low": 3.512, "close": 3.512, "volume": 5.7, "quote_volume": 20.02125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 3.511, "high": 3.511, "low": 3.51, "close": 3.511, "volume": 16.38, "quote_volume": 57.4995, "trades": 6, "taker_buy_volume": 10.68, "taker_buy_quote": 37.48965}, {"ts": 1772075940000, "open": 3.513, "high": 3.513, "low": 3.511, "close": 3.511, "volume": 5.7, "quote_volume": 20.0184, "trades": 3, "taker_buy_volume": 2.85, "taker_buy_quote": 10.01205}, {"ts": 1772076000000, "open": 3.51, "high": 3.512, "low": 3.508, "close": 3.509, "volume": 395.82, "quote_volume": 1388.80565, "trades": 38, "taker_buy_volume": 189.01, "taker_buy_quote": 663.25488}, {"ts": 1772076060000, "open": 3.508, "high": 3.511, "low": 3.507, "close": 3.51, "volume": 68.28, "quote_volume": 239.58023, "trades": 16, "taker_buy_volume": 47.66, "taker_buy_quote": 167.25226}, {"ts": 1772076120000, "open": 3.508, "high": 3.51, "low": 3.504, "close": 3.506, "volume": 579.1, "quote_volume": 2031.0708, "trades": 44, "taker_buy_volume": 333.82, "taker_buy_quote": 1171.0502}, {"ts": 1772076180000, "open": 3.508, "high": 3.508, "low": 3.507, "close": 3.507, "volume": 36.1, "quote_volume": 126.61247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 3.507, "high": 3.51, "low": 3.507, "close": 3.51, "volume": 40.34, "quote_volume": 141.51393, "trades": 6, "taker_buy_volume": 20.05, "taker_buy_quote": 70.3569}, {"ts": 1772076300000, "open": 3.508, "high": 3.513, "low": 3.508, "close": 3.513, "volume": 115.56, "quote_volume": 405.70705, "trades": 12, "taker_buy_volume": 100.84, "taker_buy_quote": 354.06929}, {"ts": 1772076360000, "open": 3.51, "high": 3.512, "low": 3.506, "close": 3.512, "volume": 261.63, "quote_volume": 918.08052, "trades": 21, "taker_buy_volume": 236.04, "taker_buy_quote": 828.28821}, {"ts": 1772076420000, "open": 3.508, "high": 3.508, "low": 3.507, "close": 3.507, "volume": 22.89, "quote_volume": 80.28095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 3.508, "high": 3.511, "low": 3.508, "close": 3.51, "volume": 102.24, "quote_volume": 358.77531, "trades": 14, "taker_buy_volume": 70.72, "taker_buy_quote": 248.14011}, {"ts": 1772076540000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 7.15, "quote_volume": 25.10365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 3.512, "high": 3.527, "low": 3.512, "close": 3.527, "volume": 333.46, "quote_volume": 1171.75463, "trades": 20, "taker_buy_volume": 333.46, "taker_buy_quote": 1171.75463}, {"ts": 1772076720000, "open": 3.526, "high": 3.528, "low": 3.522, "close": 3.528, "volume": 159.91, "quote_volume": 563.55694, "trades": 12, "taker_buy_volume": 145.7, "taker_buy_quote": 513.48092}, {"ts": 1772076780000, "open": 3.529, "high": 3.543, "low": 3.529, "close": 3.533, "volume": 211.3, "quote_volume": 746.95971, "trades": 33, "taker_buy_volume": 50.32, "taker_buy_quote": 177.96771}, {"ts": 1772076840000, "open": 3.532, "high": 3.532, "low": 3.53, "close": 3.53, "volume": 279.96, "quote_volume": 988.8102, "trades": 10, "taker_buy_volume": 251.26, "taker_buy_quote": 887.45032}, {"ts": 1772076900000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 3.529, "high": 3.529, "low": 3.528, "close": 3.528, "volume": 5.68, "quote_volume": 20.04188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 3.527, "high": 3.527, "low": 3.52, "close": 3.52, "volume": 276.55, "quote_volume": 973.62105, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077080000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 3.524, "high": 3.532, "low": 3.524, "close": 3.529, "volume": 331.91, "quote_volume": 1171.56575, "trades": 32, "taker_buy_volume": 274.62, "taker_buy_quote": 969.33917}, {"ts": 1772077200000, "open": 3.531, "high": 3.536, "low": 3.531, "close": 3.536, "volume": 17.03, "quote_volume": 60.17548, "trades": 6, "taker_buy_volume": 17.03, "taker_buy_quote": 60.17548}, {"ts": 1772077260000, "open": 3.537, "high": 3.549, "low": 3.537, "close": 3.543, "volume": 66.22, "quote_volume": 234.68814, "trades": 27, "taker_buy_volume": 49.25, "taker_buy_quote": 174.52103}, {"ts": 1772077320000, "open": 3.542, "high": 3.542, "low": 3.541, "close": 3.541, "volume": 5.66, "quote_volume": 20.04489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 2.59, "quote_volume": 9.17637, "trades": 1, "taker_buy_volume": 2.59, "taker_buy_quote": 9.17637}, {"ts": 1772077440000, "open": 3.541, "high": 3.541, "low": 3.539, "close": 3.539, "volume": 146.63, "quote_volume": 518.98047, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 3.54, "high": 3.54, "low": 3.535, "close": 3.535, "volume": 42.45, "quote_volume": 150.15414, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 3.537, "high": 3.537, "low": 3.526, "close": 3.526, "volume": 355.9, "quote_volume": 1256.49973, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 3.525, "high": 3.525, "low": 3.522, "close": 3.522, "volume": 162.16, "quote_volume": 571.44764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 3.523, "high": 3.533, "low": 3.523, "close": 3.533, "volume": 536.01, "quote_volume": 1892.14748, "trades": 40, "taker_buy_volume": 536.01, "taker_buy_quote": 1892.14748}, {"ts": 1772077800000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 3.528, "high": 3.528, "low": 3.525, "close": 3.526, "volume": 73.03, "quote_volume": 257.51798, "trades": 26, "taker_buy_volume": 53.25, "taker_buy_quote": 187.76802}, {"ts": 1772077920000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 3.526, "high": 3.526, "low": 3.525, "close": 3.525, "volume": 18.54, "quote_volume": 65.36427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 3.525, "high": 3.525, "low": 3.523, "close": 3.523, "volume": 8.24, "quote_volume": 29.03804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 3.525, "high": 3.529, "low": 3.525, "close": 3.529, "volume": 10.04, "quote_volume": 35.41656, "trades": 4, "taker_buy_volume": 10.04, "taker_buy_quote": 35.41656}, {"ts": 1772078160000, "open": 3.527, "high": 3.527, "low": 3.525, "close": 3.525, "volume": 5.68, "quote_volume": 20.02768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 3.524, "high": 3.524, "low": 3.52, "close": 3.52, "volume": 14.23, "quote_volume": 50.11803, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 3.521, "high": 3.522, "low": 3.521, "close": 3.522, "volume": 5.7, "quote_volume": 20.07255, "trades": 2, "taker_buy_volume": 5.7, "taker_buy_quote": 20.07255}, {"ts": 1772078340000, "open": 3.523, "high": 3.525, "low": 3.523, "close": 3.525, "volume": 33.48, "quote_volume": 117.99861, "trades": 6, "taker_buy_volume": 18.39, "taker_buy_quote": 64.80636}, {"ts": 1772078400000, "open": 3.522, "high": 3.529, "low": 3.521, "close": 3.529, "volume": 28.49, "quote_volume": 100.42136, "trades": 10, "taker_buy_volume": 22.79, "taker_buy_quote": 80.34881}, {"ts": 1772078460000, "open": 3.528, "high": 3.531, "low": 3.528, "close": 3.531, "volume": 8.52, "quote_volume": 30.07276, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 20.05324}, {"ts": 1772078520000, "open": 3.532, "high": 3.534, "low": 3.532, "close": 3.533, "volume": 19.22, "quote_volume": 67.91234, "trades": 6, "taker_buy_volume": 19.22, "taker_buy_quote": 67.91234}, {"ts": 1772078580000, "open": 3.533, "high": 3.534, "low": 3.533, "close": 3.534, "volume": 5.68, "quote_volume": 20.07028, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 20.07028}, {"ts": 1772078640000, "open": 3.535, "high": 3.538, "low": 3.533, "close": 3.533, "volume": 198.7, "quote_volume": 702.37844, "trades": 18, "taker_buy_volume": 11.34, "taker_buy_quote": 40.10389}, {"ts": 1772078700000, "open": 3.532, "high": 3.536, "low": 3.531, "close": 3.536, "volume": 16.96, "quote_volume": 59.91389, "trades": 8, "taker_buy_volume": 7.33, "taker_buy_quote": 25.90752}, {"ts": 1772078760000, "open": 3.536, "high": 3.539, "low": 3.536, "close": 3.539, "volume": 9.67, "quote_volume": 34.2101, "trades": 4, "taker_buy_volume": 9.67, "taker_buy_quote": 34.2101}, {"ts": 1772078820000, "open": 3.54, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 304.93, "quote_volume": 1080.00355, "trades": 25, "taker_buy_volume": 224.67, "taker_buy_quote": 795.89015}, {"ts": 1772078880000, "open": 3.544, "high": 3.544, "low": 3.538, "close": 3.538, "volume": 283.67, "quote_volume": 1004.27972, "trades": 20, "taker_buy_volume": 3.6, "taker_buy_quote": 12.7584}, {"ts": 1772078940000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.539, "volume": 59.59, "quote_volume": 210.90693, "trades": 5, "taker_buy_volume": 5.66, "taker_buy_quote": 20.03357}, {"ts": 1772079000000, "open": 3.538, "high": 3.543, "low": 3.536, "close": 3.543, "volume": 87.84, "quote_volume": 310.84563, "trades": 10, "taker_buy_volume": 47.9, "taker_buy_quote": 169.5464}, {"ts": 1772079060000, "open": 3.544, "high": 3.55, "low": 3.544, "close": 3.55, "volume": 122.19, "quote_volume": 433.61268, "trades": 11, "taker_buy_volume": 122.19, "taker_buy_quote": 433.61268}, {"ts": 1772079120000, "open": 3.55, "high": 3.554, "low": 3.546, "close": 3.546, "volume": 311.63, "quote_volume": 1107.10241, "trades": 25, "taker_buy_volume": 270.28, "taker_buy_quote": 960.34468}, {"ts": 1772079180000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.541, "volume": 16.72, "quote_volume": 59.2441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "open": 3.54, "high": 3.54, "low": 3.533, "close": 3.533, "volume": 26.78, "quote_volume": 94.69299, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079300000, "open": 3.534, "high": 3.539, "low": 3.534, "close": 3.537, "volume": 270.16, "quote_volume": 955.79563, "trades": 20, "taker_buy_volume": 270.16, "taker_buy_quote": 955.79563}, {"ts": 1772079360000, "open": 3.536, "high": 3.541, "low": 3.53, "close": 3.54, "volume": 1134.75, "quote_volume": 4011.82282, "trades": 36, "taker_buy_volume": 480.05, "taker_buy_quote": 1698.26727}, {"ts": 1772079420000, "open": 3.536, "high": 3.536, "low": 3.531, "close": 3.531, "volume": 29.59, "quote_volume": 104.56907, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 3.53, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 99.35, "quote_volume": 350.54372, "trades": 22, "taker_buy_volume": 71.53, "taker_buy_quote": 252.38624}, {"ts": 1772079540000, "open": 3.53, "high": 3.53, "low": 3.525, "close": 3.528, "volume": 64.77, "quote_volume": 228.4461, "trades": 17, "taker_buy_volume": 37.64, "taker_buy_quote": 132.72989}, {"ts": 1772079600000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079660000, "open": 3.524, "high": 3.524, "low": 3.512, "close": 3.512, "volume": 87.2, "quote_volume": 306.61879, "trades": 35, "taker_buy_volume": 22.44, "taker_buy_quote": 78.90189}, {"ts": 1772079720000, "open": 3.511, "high": 3.511, "low": 3.508, "close": 3.51, "volume": 59.51, "quote_volume": 208.82309, "trades": 17, "taker_buy_volume": 4.5, "taker_buy_quote": 15.795}, {"ts": 1772079780000, "open": 3.51, "high": 3.513, "low": 3.506, "close": 3.508, "volume": 411.49, "quote_volume": 1444.31897, "trades": 26, "taker_buy_volume": 46.34, "taker_buy_quote": 162.69372}, {"ts": 1772079840000, "open": 3.508, "high": 3.519, "low": 3.507, "close": 3.513, "volume": 709.6, "quote_volume": 2493.10537, "trades": 79, "taker_buy_volume": 483.22, "taker_buy_quote": 1698.43151}, {"ts": 1772079900000, "open": 3.511, "high": 3.511, "low": 3.51, "close": 3.51, "volume": 12.88, "quote_volume": 45.2145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079960000, "open": 3.511, "high": 3.511, "low": 3.51, "close": 3.51, "volume": 21.16, "quote_volume": 74.28406, "trades": 5, "taker_buy_volume": 0.6, "taker_buy_quote": 2.1066}, {"ts": 1772080020000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 3.511, "high": 3.512, "low": 3.511, "close": 3.512, "volume": 44.21, "quote_volume": 155.22416, "trades": 5, "taker_buy_volume": 44.21, "taker_buy_quote": 155.22416}, {"ts": 1772080140000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 3.513, "high": 3.513, "low": 3.511, "close": 3.512, "volume": 48.0, "quote_volume": 168.6126, "trades": 7, "taker_buy_volume": 42.3, "taker_buy_quote": 148.59705}, {"ts": 1772080320000, "open": 3.514, "high": 3.522, "low": 3.514, "close": 3.519, "volume": 54.61, "quote_volume": 192.0652, "trades": 14, "taker_buy_volume": 42.3, "taker_buy_quote": 148.73685}, {"ts": 1772080380000, "open": 3.52, "high": 3.524, "low": 3.52, "close": 3.524, "volume": 364.14, "quote_volume": 1282.82811, "trades": 18, "taker_buy_volume": 364.14, "taker_buy_quote": 1282.82811}, {"ts": 1772080440000, "open": 3.524, "high": 3.524, "low": 3.517, "close": 3.52, "volume": 236.95, "quote_volume": 833.64011, "trades": 17, "taker_buy_volume": 37.61, "taker_buy_quote": 132.37868}, {"ts": 1772080500000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 3.52, "high": 3.526, "low": 3.52, "close": 3.526, "volume": 19.88, "quote_volume": 70.03724, "trades": 7, "taker_buy_volume": 19.88, "taker_buy_quote": 70.03724}, {"ts": 1772080620000, "open": 3.524, "high": 3.524, "low": 3.518, "close": 3.518, "volume": 350.45, "quote_volume": 1233.34646, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 3.521, "high": 3.524, "low": 3.521, "close": 3.524, "volume": 11.4, "quote_volume": 40.1565, "trades": 4, "taker_buy_volume": 11.4, "taker_buy_quote": 40.1565}, {"ts": 1772080740000, "open": 3.525, "high": 3.536, "low": 3.525, "close": 3.536, "volume": 64.57, "quote_volume": 227.92631, "trades": 17, "taker_buy_volume": 58.89, "taker_buy_quote": 207.89011}, {"ts": 1772080800000, "open": 3.537, "high": 3.539, "low": 3.536, "close": 3.536, "volume": 50.65, "quote_volume": 179.12387, "trades": 7, "taker_buy_volume": 8.49, "taker_buy_quote": 30.03762}, {"ts": 1772080860000, "open": 3.536, "high": 3.537, "low": 3.527, "close": 3.527, "volume": 231.27, "quote_volume": 816.85245, "trades": 27, "taker_buy_volume": 30.16, "taker_buy_quote": 106.64859}, {"ts": 1772080920000, "open": 3.528, "high": 3.528, "low": 3.523, "close": 3.525, "volume": 112.03, "quote_volume": 394.95043, "trades": 15, "taker_buy_volume": 11.36, "taker_buy_quote": 40.044}, {"ts": 1772080980000, "open": 3.522, "high": 3.522, "low": 3.515, "close": 3.515, "volume": 22.78, "quote_volume": 80.15137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.521, "volume": 100.2, "quote_volume": 352.63801, "trades": 11, "taker_buy_volume": 100.2, "taker_buy_quote": 352.63801}, {"ts": 1772081100000, "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.526, "volume": 583.68, "quote_volume": 2057.19711, "trades": 45, "taker_buy_volume": 549.63, "taker_buy_quote": 1937.30706}, {"ts": 1772081160000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.85, "quote_volume": 10.05765, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.05765}, {"ts": 1772081280000, "open": 3.531, "high": 3.543, "low": 3.531, "close": 3.538, "volume": 420.41, "quote_volume": 1487.93244, "trades": 22, "taker_buy_volume": 279.6, "taker_buy_quote": 989.67322}, {"ts": 1772081340000, "open": 3.54, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 17.16, "quote_volume": 60.75206, "trades": 6, "taker_buy_volume": 8.49, "taker_buy_quote": 30.06309}, {"ts": 1772081400000, "open": 3.539, "high": 3.539, "low": 3.531, "close": 3.531, "volume": 179.34, "quote_volume": 633.86161, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 3.53, "high": 3.53, "low": 3.522, "close": 3.524, "volume": 30.68, "quote_volume": 108.16456, "trades": 11, "taker_buy_volume": 5.09, "taker_buy_quote": 17.93431}, {"ts": 1772081520000, "open": 3.524, "high": 3.526, "low": 3.524, "close": 3.524, "volume": 177.6, "quote_volume": 626.0159, "trades": 9, "taker_buy_volume": 8.52, "taker_buy_quote": 30.033}, {"ts": 1772081580000, "open": 3.527, "high": 3.532, "low": 3.527, "close": 3.532, "volume": 112.06, "quote_volume": 395.60041, "trades": 11, "taker_buy_volume": 112.06, "taker_buy_quote": 395.60041}, {"ts": 1772081640000, "open": 3.533, "high": 3.535, "low": 3.531, "close": 3.531, "volume": 17.78, "quote_volume": 62.82374, "trades": 7, "taker_buy_volume": 8.51, "taker_buy_quote": 30.07433}, {"ts": 1772081700000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 2.84, "quote_volume": 10.0394, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 10.0394}, {"ts": 1772081760000, "open": 3.534, "high": 3.535, "low": 3.53, "close": 3.535, "volume": 50.94, "quote_volume": 179.9148, "trades": 10, "taker_buy_volume": 2.84, "taker_buy_quote": 10.0394}, {"ts": 1772081820000, "open": 3.536, "high": 3.541, "low": 3.536, "close": 3.541, "volume": 16.98, "quote_volume": 60.08373, "trades": 6, "taker_buy_volume": 16.98, "taker_buy_quote": 60.08373}, {"ts": 1772081880000, "open": 3.542, "high": 3.542, "low": 3.537, "close": 3.537, "volume": 46.06, "quote_volume": 163.06952, "trades": 9, "taker_buy_volume": 4.57, "taker_buy_quote": 16.18172}, {"ts": 1772081940000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 3.539, "high": 3.543, "low": 3.539, "close": 3.541, "volume": 80.89, "quote_volume": 286.47529, "trades": 13, "taker_buy_volume": 75.23, "taker_buy_quote": 266.44172}, {"ts": 1772082060000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.538, "volume": 8.49, "quote_volume": 30.04611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082120000, "open": 3.537, "high": 3.541, "low": 3.532, "close": 3.541, "volume": 55.91, "quote_volume": 197.67144, "trades": 20, "taker_buy_volume": 36.53, "taker_buy_quote": 129.1788}, {"ts": 1772082180000, "open": 3.542, "high": 3.545, "low": 3.542, "close": 3.545, "volume": 12.95, "quote_volume": 45.88588, "trades": 5, "taker_buy_volume": 12.95, "taker_buy_quote": 45.88588}, {"ts": 1772082240000, "open": 3.546, "high": 3.551, "low": 3.546, "close": 3.549, "volume": 37.67, "quote_volume": 133.71532, "trades": 9, "taker_buy_volume": 16.94, "taker_buy_quote": 60.11155}, {"ts": 1772082300000, "open": 3.551, "high": 3.553, "low": 3.55, "close": 3.55, "volume": 27.1, "quote_volume": 96.26719, "trades": 5, "taker_buy_volume": 8.46, "taker_buy_quote": 30.04992}, {"ts": 1772082360000, "open": 3.552, "high": 3.559, "low": 3.55, "close": 3.55, "volume": 253.92, "quote_volume": 902.59966, "trades": 28, "taker_buy_volume": 215.16, "taker_buy_quote": 764.88096}, {"ts": 1772082420000, "open": 3.551, "high": 3.551, "low": 3.549, "close": 3.549, "volume": 8.46, "quote_volume": 30.033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 3.548, "high": 3.553, "low": 3.548, "close": 3.55, "volume": 93.24, "quote_volume": 331.01608, "trades": 7, "taker_buy_volume": 84.77, "taker_buy_quote": 300.95042}, {"ts": 1772082540000, "open": 3.553, "high": 3.557, "low": 3.55, "close": 3.55, "volume": 53.58, "quote_volume": 190.40834, "trades": 21, "taker_buy_volume": 14.1, "taker_buy_quote": 50.1255}, {"ts": 1772082600000, "open": 3.549, "high": 3.549, "low": 3.533, "close": 3.533, "volume": 966.38, "quote_volume": 3423.36998, "trades": 46, "taker_buy_volume": 22.49, "taker_buy_quote": 79.59951}, {"ts": 1772082660000, "open": 3.534, "high": 3.534, "low": 3.519, "close": 3.529, "volume": 945.82, "quote_volume": 3333.714, "trades": 61, "taker_buy_volume": 224.65, "taker_buy_quote": 792.16486}, {"ts": 1772082720000, "open": 3.526, "high": 3.53, "low": 3.521, "close": 3.529, "volume": 87.62, "quote_volume": 308.95554, "trades": 31, "taker_buy_volume": 18.84, "taker_buy_quote": 66.48261}, {"ts": 1772082780000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 3.527, "high": 3.527, "low": 3.52, "close": 3.526, "volume": 243.35, "quote_volume": 857.92481, "trades": 28, "taker_buy_volume": 5.68, "taker_buy_quote": 20.02484}, {"ts": 1772082900000, "open": 3.524, "high": 3.524, "low": 3.514, "close": 3.518, "volume": 61.13, "quote_volume": 215.05867, "trades": 20, "taker_buy_volume": 10.71, "taker_buy_quote": 37.67778}, {"ts": 1772082960000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083020000, "open": 3.517, "high": 3.521, "low": 3.517, "close": 3.519, "volume": 607.69, "quote_volume": 2137.87894, "trades": 48, "taker_buy_volume": 47.17, "taker_buy_quote": 165.96238}, {"ts": 1772083080000, "open": 3.522, "high": 3.528, "low": 3.522, "close": 3.524, "volume": 120.18, "quote_volume": 423.61092, "trades": 30, "taker_buy_volume": 54.0, "taker_buy_quote": 190.38408}, {"ts": 1772083140000, "open": 3.524, "high": 3.524, "low": 3.517, "close": 3.52, "volume": 457.49, "quote_volume": 1611.89224, "trades": 37, "taker_buy_volume": 4.23, "taker_buy_quote": 14.88675}, {"ts": 1772083200000, "open": 3.517, "high": 3.517, "low": 3.513, "close": 3.513, "volume": 12.8, "quote_volume": 44.9891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 3.513, "high": 3.513, "low": 3.508, "close": 3.508, "volume": 85.13, "quote_volume": 298.85649, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083320000, "open": 3.511, "high": 3.524, "low": 3.511, "close": 3.515, "volume": 596.24, "quote_volume": 2097.52949, "trades": 52, "taker_buy_volume": 489.86, "taker_buy_quote": 1723.36719}, {"ts": 1772083380000, "open": 3.515, "high": 3.517, "low": 3.512, "close": 3.515, "volume": 396.56, "quote_volume": 1393.93436, "trades": 43, "taker_buy_volume": 120.25, "taker_buy_quote": 422.77692}, {"ts": 1772083440000, "open": 3.517, "high": 3.523, "low": 3.516, "close": 3.523, "volume": 215.93, "quote_volume": 759.68474, "trades": 44, "taker_buy_volume": 149.66, "taker_buy_quote": 526.57258}, {"ts": 1772083500000, "open": 3.521, "high": 3.521, "low": 3.517, "close": 3.517, "volume": 159.2, "quote_volume": 560.00493, "trades": 18, "taker_buy_volume": 16.88, "taker_buy_quote": 59.40927}, {"ts": 1772083560000, "open": 3.52, "high": 3.531, "low": 3.52, "close": 3.531, "volume": 45.05, "quote_volume": 158.80547, "trades": 16, "taker_buy_volume": 45.05, "taker_buy_quote": 158.80547}, {"ts": 1772083620000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.84, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 3.527, "high": 3.527, "low": 3.524, "close": 3.524, "volume": 90.26, "quote_volume": 318.18728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 3.526, "high": 3.538, "low": 3.526, "close": 3.538, "volume": 35.3, "quote_volume": 124.68184, "trades": 14, "taker_buy_volume": 35.3, "taker_buy_quote": 124.68184}, {"ts": 1772083860000, "open": 3.536, "high": 3.536, "low": 3.528, "close": 3.533, "volume": 126.81, "quote_volume": 447.82147, "trades": 44, "taker_buy_volume": 78.58, "taker_buy_quote": 277.48584}, {"ts": 1772083920000, "open": 3.532, "high": 3.534, "low": 3.529, "close": 3.529, "volume": 480.65, "quote_volume": 1698.476, "trades": 25, "taker_buy_volume": 7.4, "taker_buy_quote": 26.1516}, {"ts": 1772083980000, "open": 3.528, "high": 3.533, "low": 3.528, "close": 3.533, "volume": 11.36, "quote_volume": 40.11216, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 30.09264}, {"ts": 1772084040000, "open": 3.532, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 112.65, "quote_volume": 397.7867, "trades": 22, "taker_buy_volume": 98.45, "taker_buy_quote": 347.6607}, {"ts": 1772084100000, "open": 3.53, "high": 3.53, "low": 3.523, "close": 3.523, "volume": 22.72, "quote_volume": 80.12208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 3.524, "high": 3.533, "low": 3.524, "close": 3.533, "volume": 120.84, "quote_volume": 426.6515, "trades": 21, "taker_buy_volume": 120.84, "taker_buy_quote": 426.6515}, {"ts": 1772084220000, "open": 3.533, "high": 3.578, "low": 3.529, "close": 3.568, "volume": 1818.2, "quote_volume": 6462.2231, "trades": 178, "taker_buy_volume": 1562.68, "taker_buy_quote": 5556.24064}, {"ts": 1772084280000, "open": 3.568, "high": 3.583, "low": 3.564, "close": 3.575, "volume": 1363.7, "quote_volume": 4870.66195, "trades": 124, "taker_buy_volume": 994.63, "taker_buy_quote": 3553.22861}, {"ts": 1772084340000, "open": 3.572, "high": 3.573, "low": 3.558, "close": 3.565, "volume": 1719.07, "quote_volume": 6128.14844, "trades": 117, "taker_buy_volume": 675.31, "taker_buy_quote": 2407.43359}, {"ts": 1772084400000, "open": 3.56, "high": 3.588, "low": 3.557, "close": 3.585, "volume": 171.99, "quote_volume": 614.64419, "trades": 42, "taker_buy_volume": 111.67, "taker_buy_quote": 399.33537}, {"ts": 1772084460000, "open": 3.583, "high": 3.583, "low": 3.577, "close": 3.583, "volume": 36.12, "quote_volume": 129.30699, "trades": 11, "taker_buy_volume": 19.28, "taker_buy_quote": 69.02551}, {"ts": 1772084520000, "open": 3.583, "high": 3.592, "low": 3.583, "close": 3.586, "volume": 182.67, "quote_volume": 655.12409, "trades": 18, "taker_buy_volume": 28.2, "taker_buy_quote": 101.1681}, {"ts": 1772084580000, "open": 3.589, "high": 3.599, "low": 3.587, "close": 3.595, "volume": 145.92, "quote_volume": 524.56417, "trades": 44, "taker_buy_volume": 100.34, "taker_buy_quote": 360.8186}, {"ts": 1772084640000, "open": 3.592, "high": 3.599, "low": 3.589, "close": 3.59, "volume": 360.63, "quote_volume": 1296.86332, "trades": 37, "taker_buy_volume": 306.81, "taker_buy_quote": 1103.45237}, {"ts": 1772084700000, "open": 3.588, "high": 3.589, "low": 3.585, "close": 3.589, "volume": 44.34, "quote_volume": 159.05045, "trades": 10, "taker_buy_volume": 5.87, "taker_buy_quote": 21.06435}, {"ts": 1772084760000, "open": 3.59, "high": 3.606, "low": 3.59, "close": 3.597, "volume": 2671.42, "quote_volume": 9615.10578, "trades": 93, "taker_buy_volume": 2461.67, "taker_buy_quote": 8860.93946}, {"ts": 1772084820000, "open": 3.604, "high": 3.624, "low": 3.604, "close": 3.613, "volume": 1293.99, "quote_volume": 4677.96559, "trades": 55, "taker_buy_volume": 571.07, "taker_buy_quote": 2066.43671}, {"ts": 1772084880000, "open": 3.613, "high": 3.615, "low": 3.61, "close": 3.61, "volume": 193.23, "quote_volume": 698.21494, "trades": 16, "taker_buy_volume": 44.85, "taker_buy_quote": 162.0859}, {"ts": 1772084940000, "open": 3.609, "high": 3.609, "low": 3.6, "close": 3.6, "volume": 39.73, "quote_volume": 143.19522, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 3.599, "high": 3.599, "low": 3.58, "close": 3.58, "volume": 621.08, "quote_volume": 2227.90168, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085060000, "open": 3.585, "high": 3.585, "low": 3.572, "close": 3.573, "volume": 494.75, "quote_volume": 1769.20875, "trades": 82, "taker_buy_volume": 241.85, "taker_buy_quote": 865.45558}, {"ts": 1772085120000, "open": 3.579, "high": 3.583, "low": 3.569, "close": 3.58, "volume": 1781.96, "quote_volume": 6373.87066, "trades": 159, "taker_buy_volume": 428.96, "taker_buy_quote": 1535.25522}, {"ts": 1772085180000, "open": 3.581, "high": 3.587, "low": 3.58, "close": 3.587, "volume": 169.38, "quote_volume": 606.59849, "trades": 43, "taker_buy_volume": 136.03, "taker_buy_quote": 487.20549}, {"ts": 1772085240000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 79.75, "quote_volume": 285.73644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 3.582, "high": 3.582, "low": 3.569, "close": 3.569, "volume": 107.97, "quote_volume": 386.18923, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085360000, "open": 3.572, "high": 3.572, "low": 3.565, "close": 3.565, "volume": 25.68, "quote_volume": 91.63403, "trades": 11, "taker_buy_volume": 8.84, "taker_buy_quote": 31.57648}, {"ts": 1772085420000, "open": 3.569, "high": 3.569, "low": 3.562, "close": 3.562, "volume": 323.46, "quote_volume": 1153.43819, "trades": 22, "taker_buy_volume": 158.64, "taker_buy_quote": 566.18616}, {"ts": 1772085480000, "open": 3.562, "high": 3.569, "low": 3.562, "close": 3.564, "volume": 80.62, "quote_volume": 287.55396, "trades": 16, "taker_buy_volume": 76.19, "taker_buy_quote": 271.76868}, {"ts": 1772085540000, "open": 3.565, "high": 3.571, "low": 3.565, "close": 3.571, "volume": 37.07, "quote_volume": 132.20744, "trades": 8, "taker_buy_volume": 37.07, "taker_buy_quote": 132.20744}, {"ts": 1772085600000, "open": 3.568, "high": 3.568, "low": 3.563, "close": 3.563, "volume": 29.14, "quote_volume": 103.90919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 3.563, "high": 3.575, "low": 3.559, "close": 3.575, "volume": 105.88, "quote_volume": 377.32449, "trades": 28, "taker_buy_volume": 93.18, "taker_buy_quote": 332.10249}, {"ts": 1772085720000, "open": 3.571, "high": 3.578, "low": 3.568, "close": 3.578, "volume": 260.77, "quote_volume": 931.26281, "trades": 16, "taker_buy_volume": 28.0, "taker_buy_quote": 100.058}, {"ts": 1772085780000, "open": 3.578, "high": 3.578, "low": 3.575, "close": 3.575, "volume": 158.9, "quote_volume": 568.12817, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085840000, "open": 3.579, "high": 3.58, "low": 3.567, "close": 3.567, "volume": 817.07, "quote_volume": 2920.71426, "trades": 42, "taker_buy_volume": 163.52, "taker_buy_quote": 585.30782}, {"ts": 1772085900000, "open": 3.566, "high": 3.568, "low": 3.561, "close": 3.564, "volume": 57.37, "quote_volume": 204.55518, "trades": 15, "taker_buy_volume": 37.93, "taker_buy_quote": 135.27945}, {"ts": 1772085960000, "open": 3.562, "high": 3.562, "low": 3.545, "close": 3.549, "volume": 672.1, "quote_volume": 2387.5463, "trades": 42, "taker_buy_volume": 80.05, "taker_buy_quote": 284.11474}, {"ts": 1772086020000, "open": 3.549, "high": 3.549, "low": 3.542, "close": 3.545, "volume": 238.97, "quote_volume": 847.48284, "trades": 28, "taker_buy_volume": 59.89, "taker_buy_quote": 212.48076}, {"ts": 1772086080000, "open": 3.55, "high": 3.552, "low": 3.538, "close": 3.548, "volume": 997.59, "quote_volume": 3538.28311, "trades": 56, "taker_buy_volume": 310.8, "taker_buy_quote": 1102.2182}, {"ts": 1772086140000, "open": 3.549, "high": 3.549, "low": 3.544, "close": 3.544, "volume": 144.99, "quote_volume": 514.55611, "trades": 17, "taker_buy_volume": 142.31, "taker_buy_quote": 505.05819}, {"ts": 1772086200000, "open": 3.549, "high": 3.558, "low": 3.549, "close": 3.558, "volume": 305.0, "quote_volume": 1082.85568, "trades": 16, "taker_buy_volume": 305.0, "taker_buy_quote": 1082.85568}, {"ts": 1772086260000, "open": 3.559, "high": 3.559, "low": 3.552, "close": 3.552, "volume": 66.91, "quote_volume": 237.94724, "trades": 16, "taker_buy_volume": 27.96, "taker_buy_quote": 99.45576}, {"ts": 1772086320000, "open": 3.552, "high": 3.552, "low": 3.543, "close": 3.543, "volume": 73.03, "quote_volume": 259.19829, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 3.542, "high": 3.577, "low": 3.536, "close": 3.577, "volume": 816.25, "quote_volume": 2900.17371, "trades": 84, "taker_buy_volume": 619.14, "taker_buy_quote": 2200.24228}, {"ts": 1772086440000, "open": 3.578, "high": 3.595, "low": 3.576, "close": 3.593, "volume": 441.38, "quote_volume": 1583.83658, "trades": 63, "taker_buy_volume": 178.67, "taker_buy_quote": 641.49401}, {"ts": 1772086500000, "open": 3.596, "high": 3.64, "low": 3.587, "close": 3.631, "volume": 7224.36, "quote_volume": 26110.72853, "trades": 479, "taker_buy_volume": 3856.28, "taker_buy_quote": 13931.53952}, {"ts": 1772086560000, "open": 3.633, "high": 3.639, "low": 3.587, "close": 3.595, "volume": 7514.92, "quote_volume": 27158.18574, "trades": 552, "taker_buy_volume": 3088.6, "taker_buy_quote": 11163.91577}, {"ts": 1772086620000, "open": 3.594, "high": 3.599, "low": 3.589, "close": 3.599, "volume": 1189.81, "quote_volume": 4277.08967, "trades": 86, "taker_buy_volume": 788.87, "taker_buy_quote": 2837.10294}, {"ts": 1772086680000, "open": 3.6, "high": 3.602, "low": 3.588, "close": 3.595, "volume": 1040.65, "quote_volume": 3740.67728, "trades": 56, "taker_buy_volume": 486.48, "taker_buy_quote": 1750.04353}, {"ts": 1772086740000, "open": 3.596, "high": 3.607, "low": 3.562, "close": 3.562, "volume": 1027.26, "quote_volume": 3687.93288, "trades": 94, "taker_buy_volume": 309.96, "taker_buy_quote": 1114.62325}, {"ts": 1772086800000, "open": 3.562, "high": 3.564, "low": 3.539, "close": 3.55, "volume": 1214.0, "quote_volume": 4314.65175, "trades": 113, "taker_buy_volume": 622.25, "taker_buy_quote": 2214.57882}, {"ts": 1772086860000, "open": 3.553, "high": 3.573, "low": 3.552, "close": 3.56, "volume": 4290.58, "quote_volume": 15292.56705, "trades": 224, "taker_buy_volume": 2439.13, "taker_buy_quote": 8694.54496}, {"ts": 1772086920000, "open": 3.564, "high": 3.568, "low": 3.536, "close": 3.536, "volume": 569.46, "quote_volume": 2024.66203, "trades": 60, "taker_buy_volume": 72.54, "taker_buy_quote": 258.35477}, {"ts": 1772086980000, "open": 3.54, "high": 3.548, "low": 3.536, "close": 3.538, "volume": 638.25, "quote_volume": 2260.21542, "trades": 61, "taker_buy_volume": 195.52, "taker_buy_quote": 692.4577}, {"ts": 1772087040000, "open": 3.545, "high": 3.546, "low": 3.531, "close": 3.531, "volume": 619.37, "quote_volume": 2189.61117, "trades": 35, "taker_buy_volume": 113.64, "taker_buy_quote": 401.42404}, {"ts": 1772087100000, "open": 3.531, "high": 3.542, "low": 3.525, "close": 3.536, "volume": 2014.67, "quote_volume": 7116.91544, "trades": 72, "taker_buy_volume": 1006.18, "taker_buy_quote": 3555.47217}, {"ts": 1772087160000, "open": 3.535, "high": 3.538, "low": 3.519, "close": 3.523, "volume": 720.45, "quote_volume": 2540.00238, "trades": 43, "taker_buy_volume": 137.81, "taker_buy_quote": 486.43868}, {"ts": 1772087220000, "open": 3.522, "high": 3.581, "low": 3.519, "close": 3.567, "volume": 1967.31, "quote_volume": 6993.67878, "trades": 183, "taker_buy_volume": 1305.28, "taker_buy_quote": 4640.408}, {"ts": 1772087280000, "open": 3.571, "high": 3.576, "low": 3.557, "close": 3.564, "volume": 581.19, "quote_volume": 2072.52467, "trades": 72, "taker_buy_volume": 420.65, "taker_buy_quote": 1499.93909}, {"ts": 1772087340000, "open": 3.565, "high": 3.57, "low": 3.558, "close": 3.558, "volume": 225.49, "quote_volume": 803.09473, "trades": 19, "taker_buy_volume": 5.85, "taker_buy_quote": 20.87386}, {"ts": 1772087400000, "open": 3.559, "high": 3.566, "low": 3.548, "close": 3.548, "volume": 2450.79, "quote_volume": 8718.16116, "trades": 100, "taker_buy_volume": 873.24, "taker_buy_quote": 3108.8859}, {"ts": 1772087460000, "open": 3.549, "high": 3.555, "low": 3.542, "close": 3.546, "volume": 144.87, "quote_volume": 513.86774, "trades": 36, "taker_buy_volume": 113.95, "taker_buy_quote": 404.23935}, {"ts": 1772087520000, "open": 3.541, "high": 3.55, "low": 3.524, "close": 3.524, "volume": 1289.78, "quote_volume": 4558.52368, "trades": 62, "taker_buy_volume": 939.54, "taker_buy_quote": 3321.74516}, {"ts": 1772087580000, "open": 3.523, "high": 3.527, "low": 3.502, "close": 3.509, "volume": 2867.53, "quote_volume": 10080.20848, "trades": 113, "taker_buy_volume": 579.44, "taker_buy_quote": 2036.24043}, {"ts": 1772087640000, "open": 3.507, "high": 3.518, "low": 3.507, "close": 3.515, "volume": 251.84, "quote_volume": 884.59581, "trades": 31, "taker_buy_volume": 105.76, "taker_buy_quote": 371.48029}, {"ts": 1772087700000, "open": 3.518, "high": 3.527, "low": 3.518, "close": 3.525, "volume": 389.99, "quote_volume": 1374.179, "trades": 30, "taker_buy_volume": 150.19, "taker_buy_quote": 529.24059}, {"ts": 1772087760000, "open": 3.526, "high": 3.526, "low": 3.521, "close": 3.521, "volume": 179.59, "quote_volume": 633.02851, "trades": 17, "taker_buy_volume": 2.84, "taker_buy_quote": 10.01384}, {"ts": 1772087820000, "open": 3.522, "high": 3.523, "low": 3.518, "close": 3.518, "volume": 133.14, "quote_volume": 468.68258, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 3.523, "high": 3.533, "low": 3.521, "close": 3.528, "volume": 622.59, "quote_volume": 2196.82338, "trades": 83, "taker_buy_volume": 511.5, "taker_buy_quote": 1805.09336}, {"ts": 1772087940000, "open": 3.529, "high": 3.54, "low": 3.529, "close": 3.54, "volume": 193.28, "quote_volume": 683.21764, "trades": 68, "taker_buy_volume": 171.15, "taker_buy_quote": 604.9885}, {"ts": 1772088000000, "open": 3.541, "high": 3.546, "low": 3.541, "close": 3.546, "volume": 174.74, "quote_volume": 618.95455, "trades": 8, "taker_buy_volume": 174.74, "taker_buy_quote": 618.95455}, {"ts": 1772088060000, "open": 3.547, "high": 3.551, "low": 3.544, "close": 3.544, "volume": 266.17, "quote_volume": 944.61401, "trades": 32, "taker_buy_volume": 183.81, "taker_buy_quote": 652.51134}, {"ts": 1772088120000, "open": 3.543, "high": 3.55, "low": 3.538, "close": 3.549, "volume": 107.55, "quote_volume": 380.92328, "trades": 18, "taker_buy_volume": 51.69, "taker_buy_quote": 183.21691}, {"ts": 1772088180000, "open": 3.55, "high": 3.553, "low": 3.546, "close": 3.546, "volume": 281.47, "quote_volume": 999.56184, "trades": 17, "taker_buy_volume": 242.19, "taker_buy_quote": 860.21573}, {"ts": 1772088240000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 59.42, "quote_volume": 210.82216, "trades": 4, "taker_buy_volume": 59.42, "taker_buy_quote": 210.82216}, {"ts": 1772088300000, "open": 3.549, "high": 3.558, "low": 3.549, "close": 3.558, "volume": 42.71, "quote_volume": 151.79175, "trades": 11, "taker_buy_volume": 27.62, "taker_buy_quote": 98.1468}, {"ts": 1772088360000, "open": 3.559, "high": 3.57, "low": 3.559, "close": 3.563, "volume": 241.82, "quote_volume": 862.61337, "trades": 25, "taker_buy_volume": 222.61, "taker_buy_quote": 794.12599}, {"ts": 1772088420000, "open": 3.566, "high": 3.569, "low": 3.545, "close": 3.549, "volume": 1223.53, "quote_volume": 4348.70043, "trades": 155, "taker_buy_volume": 511.1, "taker_buy_quote": 1816.19459}, {"ts": 1772088480000, "open": 3.548, "high": 3.564, "low": 3.548, "close": 3.564, "volume": 306.39, "quote_volume": 1090.20724, "trades": 98, "taker_buy_volume": 260.32, "taker_buy_quote": 926.17529}, {"ts": 1772088540000, "open": 3.562, "high": 3.567, "low": 3.557, "close": 3.557, "volume": 248.99, "quote_volume": 887.16001, "trades": 56, "taker_buy_volume": 61.93, "taker_buy_quote": 220.81714}, {"ts": 1772088600000, "open": 3.556, "high": 3.556, "low": 3.552, "close": 3.552, "volume": 60.73, "quote_volume": 215.83442, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088660000, "open": 3.553, "high": 3.557, "low": 3.551, "close": 3.551, "volume": 197.49, "quote_volume": 701.55264, "trades": 35, "taker_buy_volume": 103.78, "taker_buy_quote": 368.71378}, {"ts": 1772088720000, "open": 3.55, "high": 3.55, "low": 3.546, "close": 3.546, "volume": 60.79, "quote_volume": 215.77626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 3.545, "high": 3.552, "low": 3.545, "close": 3.548, "volume": 75.12, "quote_volume": 266.4672, "trades": 12, "taker_buy_volume": 75.12, "taker_buy_quote": 266.4672}, {"ts": 1772088840000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 54.27, "quote_volume": 192.59768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 3.548, "high": 3.548, "low": 3.547, "close": 3.547, "volume": 5.7, "quote_volume": 20.22078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 3.547, "high": 3.547, "low": 3.539, "close": 3.543, "volume": 82.07, "quote_volume": 290.59755, "trades": 13, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02669}, {"ts": 1772089080000, "open": 3.542, "high": 3.542, "low": 3.537, "close": 3.537, "volume": 171.94, "quote_volume": 608.35039, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 3.541, "high": 3.551, "low": 3.541, "close": 3.548, "volume": 174.19, "quote_volume": 618.05882, "trades": 17, "taker_buy_volume": 168.53, "taker_buy_quote": 597.97714}, {"ts": 1772089200000, "open": 3.551, "high": 3.555, "low": 3.551, "close": 3.555, "volume": 14.11, "quote_volume": 50.13282, "trades": 6, "taker_buy_volume": 14.11, "taker_buy_quote": 50.13282}, {"ts": 1772089260000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 8.46, "quote_volume": 30.05838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089320000, "open": 3.551, "high": 3.551, "low": 3.537, "close": 3.54, "volume": 1641.19, "quote_volume": 5819.38418, "trades": 57, "taker_buy_volume": 66.33, "taker_buy_quote": 234.915}, {"ts": 1772089380000, "open": 3.543, "high": 3.545, "low": 3.529, "close": 3.531, "volume": 287.06, "quote_volume": 1015.08871, "trades": 41, "taker_buy_volume": 39.69, "taker_buy_quote": 140.27914}, {"ts": 1772089440000, "open": 3.531, "high": 3.539, "low": 3.526, "close": 3.533, "volume": 780.96, "quote_volume": 2758.04554, "trades": 42, "taker_buy_volume": 393.79, "taker_buy_quote": 1391.36988}, {"ts": 1772089500000, "open": 3.538, "high": 3.539, "low": 3.507, "close": 3.511, "volume": 2072.35, "quote_volume": 7298.85208, "trades": 130, "taker_buy_volume": 360.34, "taker_buy_quote": 1271.32195}, {"ts": 1772089560000, "open": 3.515, "high": 3.52, "low": 3.515, "close": 3.52, "volume": 135.67, "quote_volume": 477.31435, "trades": 15, "taker_buy_volume": 83.74, "taker_buy_quote": 294.6352}, {"ts": 1772089620000, "open": 3.516, "high": 3.516, "low": 3.512, "close": 3.512, "volume": 67.76, "quote_volume": 238.12662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 3.517, "high": 3.526, "low": 3.517, "close": 3.525, "volume": 542.38, "quote_volume": 1910.50727, "trades": 33, "taker_buy_volume": 243.5, "taker_buy_quote": 857.55873}, {"ts": 1772089740000, "open": 3.52, "high": 3.52, "low": 3.515, "close": 3.517, "volume": 72.87, "quote_volume": 256.32384, "trades": 15, "taker_buy_volume": 17.94, "taker_buy_quote": 63.13371}, {"ts": 1772089800000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 426.49, "quote_volume": 1499.96533, "trades": 4, "taker_buy_volume": 406.46, "taker_buy_quote": 1429.51982}, {"ts": 1772089860000, "open": 3.516, "high": 3.52, "low": 3.513, "close": 3.52, "volume": 580.2, "quote_volume": 2041.81509, "trades": 48, "taker_buy_volume": 109.29, "taker_buy_quote": 384.48705}, {"ts": 1772089920000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 1.79, "quote_volume": 6.29185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 3.52, "high": 3.525, "low": 3.52, "close": 3.525, "volume": 68.3, "quote_volume": 240.45875, "trades": 15, "taker_buy_volume": 68.3, "taker_buy_quote": 240.45875}, {"ts": 1772090040000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 2.84, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 2.84, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 3.521, "high": 3.527, "low": 3.515, "close": 3.527, "volume": 760.92, "quote_volume": 2679.24675, "trades": 29, "taker_buy_volume": 455.88, "taker_buy_quote": 1605.10401}, {"ts": 1772090220000, "open": 3.525, "high": 3.525, "low": 3.52, "close": 3.52, "volume": 349.19, "quote_volume": 1230.8379, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 3.519, "high": 3.522, "low": 3.512, "close": 3.522, "volume": 559.58, "quote_volume": 1966.9408, "trades": 31, "taker_buy_volume": 464.84, "taker_buy_quote": 1633.9924}, {"ts": 1772090340000, "open": 3.523, "high": 3.526, "low": 3.523, "close": 3.526, "volume": 11.36, "quote_volume": 40.03832, "trades": 4, "taker_buy_volume": 11.36, "taker_buy_quote": 40.03832}, {"ts": 1772090400000, "open": 3.524, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 7.25, "quote_volume": 25.54018, "trades": 3, "taker_buy_volume": 1.56, "taker_buy_quote": 5.49432}, {"ts": 1772090460000, "open": 3.523, "high": 3.529, "low": 3.523, "close": 3.529, "volume": 21.46, "quote_volume": 75.66489, "trades": 8, "taker_buy_volume": 21.46, "taker_buy_quote": 75.66489}, {"ts": 1772090520000, "open": 3.527, "high": 3.527, "low": 3.524, "close": 3.524, "volume": 11.36, "quote_volume": 40.04968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 3.523, "high": 3.526, "low": 3.523, "close": 3.526, "volume": 36.52, "quote_volume": 128.67984, "trades": 7, "taker_buy_volume": 33.68, "taker_buy_quote": 118.67452}, {"ts": 1772090640000, "open": 3.527, "high": 3.535, "low": 3.527, "close": 3.528, "volume": 67.93, "quote_volume": 239.91567, "trades": 16, "taker_buy_volume": 25.6, "taker_buy_quote": 90.39361}, {"ts": 1772090700000, "open": 3.531, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 14.2, "quote_volume": 50.1686, "trades": 5, "taker_buy_volume": 14.2, "taker_buy_quote": 50.1686}, {"ts": 1772090760000, "open": 3.534, "high": 3.543, "low": 3.531, "close": 3.538, "volume": 361.65, "quote_volume": 1278.86969, "trades": 26, "taker_buy_volume": 201.76, "taker_buy_quote": 713.58761}, {"ts": 1772090820000, "open": 3.537, "high": 3.544, "low": 3.537, "close": 3.539, "volume": 96.17, "quote_volume": 340.49086, "trades": 14, "taker_buy_volume": 19.64, "taker_buy_quote": 69.56222}, {"ts": 1772090880000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090940000, "open": 3.539, "high": 3.539, "low": 3.535, "close": 3.535, "volume": 479.45, "quote_volume": 1695.02797, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 3.534, "high": 3.534, "low": 3.525, "close": 3.525, "volume": 31.23, "quote_volume": 110.21355, "trades": 11, "taker_buy_volume": 2.83, "taker_buy_quote": 9.97575}, {"ts": 1772091060000, "open": 3.524, "high": 3.536, "low": 3.523, "close": 3.536, "volume": 630.58, "quote_volume": 2225.12572, "trades": 39, "taker_buy_volume": 482.15, "taker_buy_quote": 1702.06124}, {"ts": 1772091120000, "open": 3.536, "high": 3.541, "low": 3.533, "close": 3.541, "volume": 116.35, "quote_volume": 411.69218, "trades": 31, "taker_buy_volume": 93.8, "taker_buy_quote": 331.9278}, {"ts": 1772091180000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091240000, "open": 3.541, "high": 3.544, "low": 3.535, "close": 3.535, "volume": 167.85, "quote_volume": 594.03946, "trades": 20, "taker_buy_volume": 11.32, "taker_buy_quote": 40.1011}, {"ts": 1772091300000, "open": 3.539, "high": 3.539, "low": 3.465, "close": 3.476, "volume": 5421.11, "quote_volume": 18944.69868, "trades": 389, "taker_buy_volume": 1400.11, "taker_buy_quote": 4891.30297}, {"ts": 1772091360000, "open": 3.477, "high": 3.496, "low": 3.468, "close": 3.495, "volume": 3049.43, "quote_volume": 10616.8417, "trades": 129, "taker_buy_volume": 2996.3, "taker_buy_quote": 10432.2695}, {"ts": 1772091420000, "open": 3.493, "high": 3.508, "low": 3.49, "close": 3.501, "volume": 1017.76, "quote_volume": 3561.98906, "trades": 79, "taker_buy_volume": 823.23, "taker_buy_quote": 2882.2379}, {"ts": 1772091480000, "open": 3.501, "high": 3.525, "low": 3.501, "close": 3.52, "volume": 743.9, "quote_volume": 2614.13297, "trades": 67, "taker_buy_volume": 474.21, "taker_buy_quote": 1666.65756}, {"ts": 1772091540000, "open": 3.52, "high": 3.536, "low": 3.477, "close": 3.487, "volume": 4793.48, "quote_volume": 16827.00689, "trades": 328, "taker_buy_volume": 2468.16, "taker_buy_quote": 8674.34169}, {"ts": 1772091600000, "open": 3.486, "high": 3.486, "low": 3.474, "close": 3.474, "volume": 665.88, "quote_volume": 2316.81693, "trades": 47, "taker_buy_volume": 422.25, "taker_buy_quote": 1468.93979}, {"ts": 1772091660000, "open": 3.479, "high": 3.488, "low": 3.478, "close": 3.484, "volume": 484.96, "quote_volume": 1690.11326, "trades": 39, "taker_buy_volume": 370.63, "taker_buy_quote": 1291.9413}, {"ts": 1772091720000, "open": 3.484, "high": 3.485, "low": 3.474, "close": 3.481, "volume": 282.64, "quote_volume": 983.31833, "trades": 34, "taker_buy_volume": 21.86, "taker_buy_quote": 76.13565}, {"ts": 1772091780000, "open": 3.477, "high": 3.477, "low": 3.476, "close": 3.476, "volume": 19.37, "quote_volume": 67.33578, "trades": 4, "taker_buy_volume": 5.66, "taker_buy_quote": 19.67982}, {"ts": 1772091840000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 3.479, "high": 3.485, "low": 3.479, "close": 3.479, "volume": 20.16, "quote_volume": 70.19136, "trades": 7, "taker_buy_volume": 17.28, "taker_buy_quote": 60.17184}, {"ts": 1772091960000, "open": 3.483, "high": 3.485, "low": 3.478, "close": 3.478, "volume": 14.4, "quote_volume": 50.13792, "trades": 6, "taker_buy_volume": 8.64, "taker_buy_quote": 30.10176}, {"ts": 1772092020000, "open": 3.477, "high": 3.477, "low": 3.474, "close": 3.474, "volume": 70.67, "quote_volume": 245.62972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092080000, "open": 3.481, "high": 3.485, "low": 3.481, "close": 3.485, "volume": 14.4, "quote_volume": 50.1552, "trades": 5, "taker_buy_volume": 14.4, "taker_buy_quote": 50.1552}, {"ts": 1772092140000, "open": 3.486, "high": 3.493, "low": 3.486, "close": 3.491, "volume": 111.59, "quote_volume": 389.52616, "trades": 11, "taker_buy_volume": 74.19, "taker_buy_quote": 258.96276}, {"ts": 1772092200000, "open": 3.49, "high": 3.491, "low": 3.49, "close": 3.491, "volume": 4.48, "quote_volume": 15.63681, "trades": 2, "taker_buy_volume": 1.61, "taker_buy_quote": 5.62051}, {"ts": 1772092260000, "open": 3.489, "high": 3.489, "low": 3.488, "close": 3.488, "volume": 5.73, "quote_volume": 19.98911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 3.49, "high": 3.493, "low": 3.49, "close": 3.493, "volume": 54.51, "quote_volume": 190.25712, "trades": 5, "taker_buy_volume": 54.51, "taker_buy_quote": 190.25712}, {"ts": 1772092380000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 3.491, "high": 3.491, "low": 3.49, "close": 3.491, "volume": 144.53, "quote_volume": 504.55136, "trades": 4, "taker_buy_volume": 2.87, "taker_buy_quote": 10.01917}, {"ts": 1772092500000, "open": 3.492, "high": 3.508, "low": 3.492, "close": 3.497, "volume": 1198.11, "quote_volume": 4188.62439, "trades": 68, "taker_buy_volume": 1175.62, "taker_buy_quote": 4109.90933}, {"ts": 1772092560000, "open": 3.496, "high": 3.496, "low": 3.485, "close": 3.492, "volume": 438.94, "quote_volume": 1531.67058, "trades": 33, "taker_buy_volume": 74.72, "taker_buy_quote": 260.74766}, {"ts": 1772092620000, "open": 3.49, "high": 3.494, "low": 3.49, "close": 3.494, "volume": 14.35, "quote_volume": 50.1102, "trades": 5, "taker_buy_volume": 11.48, "taker_buy_quote": 40.0939}, {"ts": 1772092680000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 3.495, "high": 3.503, "low": 3.495, "close": 3.503, "volume": 130.73, "quote_volume": 457.73312, "trades": 15, "taker_buy_volume": 130.73, "taker_buy_quote": 457.73312}, {"ts": 1772092800000, "open": 3.504, "high": 3.525, "low": 3.504, "close": 3.52, "volume": 172.87, "quote_volume": 608.22744, "trades": 38, "taker_buy_volume": 113.37, "taker_buy_quote": 398.74388}, {"ts": 1772092860000, "open": 3.519, "high": 3.528, "low": 3.518, "close": 3.527, "volume": 479.58, "quote_volume": 1690.63082, "trades": 22, "taker_buy_volume": 445.7, "taker_buy_quote": 1571.30232}, {"ts": 1772092920000, "open": 3.526, "high": 3.526, "low": 3.512, "close": 3.516, "volume": 2557.57, "quote_volume": 8997.20474, "trades": 182, "taker_buy_volume": 1103.63, "taker_buy_quote": 3884.58254}, {"ts": 1772092980000, "open": 3.512, "high": 3.512, "low": 3.498, "close": 3.505, "volume": 392.54, "quote_volume": 1374.78604, "trades": 42, "taker_buy_volume": 83.74, "taker_buy_quote": 293.20661}, {"ts": 1772093040000, "open": 3.505, "high": 3.508, "low": 3.503, "close": 3.503, "volume": 22.75, "quote_volume": 79.76045, "trades": 11, "taker_buy_volume": 8.95, "taker_buy_quote": 31.38691}, {"ts": 1772093100000, "open": 3.507, "high": 3.509, "low": 3.499, "close": 3.509, "volume": 800.12, "quote_volume": 2803.81796, "trades": 47, "taker_buy_volume": 335.64, "taker_buy_quote": 1176.82996}, {"ts": 1772093160000, "open": 3.506, "high": 3.513, "low": 3.506, "close": 3.513, "volume": 235.08, "quote_volume": 824.73482, "trades": 19, "taker_buy_volume": 203.54, "taker_buy_quote": 714.098}, {"ts": 1772093220000, "open": 3.508, "high": 3.511, "low": 3.508, "close": 3.509, "volume": 19.0, "quote_volume": 66.67774, "trades": 7, "taker_buy_volume": 13.28, "taker_buy_quote": 46.6034}, {"ts": 1772093280000, "open": 3.512, "high": 3.52, "low": 3.512, "close": 3.52, "volume": 282.53, "quote_volume": 993.57104, "trades": 14, "taker_buy_volume": 267.44, "taker_buy_quote": 940.45424}, {"ts": 1772093340000, "open": 3.519, "high": 3.521, "low": 3.518, "close": 3.519, "volume": 209.59, "quote_volume": 737.37467, "trades": 11, "taker_buy_volume": 27.64, "taker_buy_quote": 97.26317}, {"ts": 1772093400000, "open": 3.521, "high": 3.522, "low": 3.501, "close": 3.51, "volume": 961.6, "quote_volume": 3377.63067, "trades": 89, "taker_buy_volume": 143.51, "taker_buy_quote": 504.36352}, {"ts": 1772093460000, "open": 3.506, "high": 3.506, "low": 3.503, "close": 3.503, "volume": 11.44, "quote_volume": 40.09148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 3.502, "high": 3.512, "low": 3.501, "close": 3.512, "volume": 302.28, "quote_volume": 1059.95259, "trades": 29, "taker_buy_volume": 299.38, "taker_buy_quote": 1049.79684}, {"ts": 1772093580000, "open": 3.512, "high": 3.512, "low": 3.508, "close": 3.511, "volume": 269.43, "quote_volume": 945.76889, "trades": 18, "taker_buy_volume": 13.62, "taker_buy_quote": 47.83059}, {"ts": 1772093640000, "open": 3.513, "high": 3.521, "low": 3.513, "close": 3.521, "volume": 34.32, "quote_volume": 120.7492, "trades": 12, "taker_buy_volume": 34.32, "taker_buy_quote": 120.7492}, {"ts": 1772093700000, "open": 3.519, "high": 3.523, "low": 3.513, "close": 3.523, "volume": 230.2, "quote_volume": 809.16691, "trades": 26, "taker_buy_volume": 25.65, "taker_buy_quote": 90.33644}, {"ts": 1772093760000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 5.0, "quote_volume": 17.62, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 17.62}, {"ts": 1772093820000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 2.85, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 3.519, "high": 3.519, "low": 3.515, "close": 3.517, "volume": 65.12, "quote_volume": 229.02206, "trades": 11, "taker_buy_volume": 8.55, "taker_buy_quote": 30.0789}, {"ts": 1772093940000, "open": 3.52, "high": 3.525, "low": 3.52, "close": 3.525, "volume": 19.95, "quote_volume": 70.27815, "trades": 7, "taker_buy_volume": 19.95, "taker_buy_quote": 70.27815}, {"ts": 1772094000000, "open": 3.524, "high": 3.524, "low": 3.508, "close": 3.508, "volume": 574.76, "quote_volume": 2022.20549, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094060000, "open": 3.509, "high": 3.525, "low": 3.509, "close": 3.525, "volume": 523.93, "quote_volume": 1843.75472, "trades": 56, "taker_buy_volume": 505.19, "taker_buy_quote": 1777.94213}, {"ts": 1772094120000, "open": 3.523, "high": 3.585, "low": 3.523, "close": 3.558, "volume": 2486.4, "quote_volume": 8828.38762, "trades": 242, "taker_buy_volume": 1727.27, "taker_buy_quote": 6129.83647}, {"ts": 1772094180000, "open": 3.555, "high": 3.565, "low": 3.522, "close": 3.528, "volume": 2924.0, "quote_volume": 10368.59212, "trades": 259, "taker_buy_volume": 926.3, "taker_buy_quote": 3288.37856}, {"ts": 1772094240000, "open": 3.528, "high": 3.538, "low": 3.527, "close": 3.534, "volume": 1990.08, "quote_volume": 7028.05861, "trades": 173, "taker_buy_volume": 1534.65, "taker_buy_quote": 5420.18337}, {"ts": 1772094300000, "open": 3.535, "high": 3.548, "low": 3.532, "close": 3.548, "volume": 900.4, "quote_volume": 3188.40036, "trades": 59, "taker_buy_volume": 653.39, "taker_buy_quote": 2315.24159}, {"ts": 1772094360000, "open": 3.547, "high": 3.559, "low": 3.547, "close": 3.559, "volume": 154.18, "quote_volume": 547.34779, "trades": 27, "taker_buy_volume": 50.75, "taker_buy_quote": 180.26728}, {"ts": 1772094420000, "open": 3.558, "high": 3.558, "low": 3.545, "close": 3.545, "volume": 119.57, "quote_volume": 424.46686, "trades": 22, "taker_buy_volume": 27.7, "taker_buy_quote": 98.36552}, {"ts": 1772094480000, "open": 3.545, "high": 3.549, "low": 3.545, "close": 3.545, "volume": 38.17, "quote_volume": 135.35849, "trades": 10, "taker_buy_volume": 20.33, "taker_buy_quote": 72.0885}, {"ts": 1772094540000, "open": 3.548, "high": 3.551, "low": 3.548, "close": 3.551, "volume": 11.28, "quote_volume": 40.03836, "trades": 4, "taker_buy_volume": 11.28, "taker_buy_quote": 40.03836}, {"ts": 1772094600000, "open": 3.548, "high": 3.551, "low": 3.546, "close": 3.551, "volume": 42.1, "quote_volume": 149.35407, "trades": 9, "taker_buy_volume": 8.46, "taker_buy_quote": 30.033}, {"ts": 1772094660000, "open": 3.552, "high": 3.555, "low": 3.547, "close": 3.547, "volume": 271.06, "quote_volume": 962.27451, "trades": 21, "taker_buy_volume": 11.28, "taker_buy_quote": 40.08348}, {"ts": 1772094720000, "open": 3.546, "high": 3.546, "low": 3.545, "close": 3.545, "volume": 5.65, "quote_volume": 20.03207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "open": 3.544, "high": 3.549, "low": 3.542, "close": 3.549, "volume": 39.62, "quote_volume": 140.50101, "trades": 14, "taker_buy_volume": 31.13, "taker_buy_quote": 110.42094}, {"ts": 1772094840000, "open": 3.55, "high": 3.554, "low": 3.541, "close": 3.554, "volume": 669.13, "quote_volume": 2373.13521, "trades": 68, "taker_buy_volume": 133.42, "taker_buy_quote": 473.34258}, {"ts": 1772094900000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 5.22, "quote_volume": 18.54624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 3.552, "high": 3.554, "low": 3.55, "close": 3.554, "volume": 85.9, "quote_volume": 305.2463, "trades": 10, "taker_buy_volume": 11.28, "taker_buy_quote": 40.0722}, {"ts": 1772095020000, "open": 3.554, "high": 3.559, "low": 3.554, "close": 3.556, "volume": 8.17, "quote_volume": 29.05592, "trades": 3, "taker_buy_volume": 2.82, "taker_buy_quote": 10.03638}, {"ts": 1772095080000, "open": 3.559, "high": 3.56, "low": 3.554, "close": 3.557, "volume": 16.26, "quote_volume": 57.83462, "trades": 6, "taker_buy_volume": 8.45, "taker_buy_quote": 30.07072}, {"ts": 1772095140000, "open": 3.558, "high": 3.563, "low": 3.557, "close": 3.557, "volume": 44.11, "quote_volume": 157.05878, "trades": 12, "taker_buy_volume": 16.89, "taker_buy_quote": 60.1368}, {"ts": 1772095200000, "open": 3.56, "high": 3.564, "low": 3.546, "close": 3.546, "volume": 473.39, "quote_volume": 1683.01241, "trades": 47, "taker_buy_volume": 34.61, "taker_buy_quote": 122.952}, {"ts": 1772095260000, "open": 3.546, "high": 3.551, "low": 3.546, "close": 3.551, "volume": 215.56, "quote_volume": 765.16635, "trades": 15, "taker_buy_volume": 215.56, "taker_buy_quote": 765.16635}, {"ts": 1772095320000, "open": 3.548, "high": 3.555, "low": 3.548, "close": 3.549, "volume": 382.57, "quote_volume": 1359.1144, "trades": 18, "taker_buy_volume": 212.73, "taker_buy_quote": 756.03116}, {"ts": 1772095380000, "open": 3.55, "high": 3.556, "low": 3.55, "close": 3.555, "volume": 232.48, "quote_volume": 826.29589, "trades": 28, "taker_buy_volume": 212.36, "taker_buy_quote": 754.76454}, {"ts": 1772095440000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095500000, "open": 3.557, "high": 3.558, "low": 3.55, "close": 3.55, "volume": 714.76, "quote_volume": 2540.64267, "trades": 12, "taker_buy_volume": 5.62, "taker_buy_quote": 19.99315}, {"ts": 1772095560000, "open": 3.549, "high": 3.553, "low": 3.547, "close": 3.553, "volume": 55.88, "quote_volume": 198.31554, "trades": 15, "taker_buy_volume": 47.41, "taker_buy_quote": 168.26399}, {"ts": 1772095620000, "open": 3.553, "high": 3.56, "low": 3.553, "close": 3.556, "volume": 89.56, "quote_volume": 318.71847, "trades": 19, "taker_buy_volume": 71.65, "taker_buy_quote": 255.00033}, {"ts": 1772095680000, "open": 3.56, "high": 3.564, "low": 3.56, "close": 3.563, "volume": 50.79, "quote_volume": 180.96952, "trades": 8, "taker_buy_volume": 14.06, "taker_buy_quote": 50.0817}, {"ts": 1772095740000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 2.82, "quote_volume": 10.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095800000, "open": 3.562, "high": 3.565, "low": 3.562, "close": 3.565, "volume": 176.43, "quote_volume": 628.96452, "trades": 4, "taker_buy_volume": 173.62, "taker_buy_quote": 618.9553}, {"ts": 1772095860000, "open": 3.566, "high": 3.578, "low": 3.566, "close": 3.571, "volume": 67.35, "quote_volume": 240.6908, "trades": 21, "taker_buy_volume": 36.49, "taker_buy_quote": 130.3421}, {"ts": 1772095920000, "open": 3.575, "high": 3.579, "low": 3.575, "close": 3.577, "volume": 35.08, "quote_volume": 125.51492, "trades": 8, "taker_buy_volume": 29.48, "taker_buy_quote": 105.48092}, {"ts": 1772095980000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096040000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 33.51, "quote_volume": 119.83111, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 3.58, "high": 3.58, "low": 3.576, "close": 3.576, "volume": 5.49, "quote_volume": 19.643, "trades": 2, "taker_buy_volume": 2.69, "taker_buy_quote": 9.6302}, {"ts": 1772096160000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 10.55, "quote_volume": 37.69945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 3.571, "high": 3.571, "low": 3.554, "close": 3.558, "volume": 702.13, "quote_volume": 2501.85122, "trades": 44, "taker_buy_volume": 2.81, "taker_buy_quote": 10.0036}, {"ts": 1772096280000, "open": 3.558, "high": 3.56, "low": 3.549, "close": 3.55, "volume": 413.3, "quote_volume": 1469.64769, "trades": 88, "taker_buy_volume": 243.21, "taker_buy_quote": 865.43012}, {"ts": 1772096340000, "open": 3.553, "high": 3.563, "low": 3.549, "close": 3.556, "volume": 1308.55, "quote_volume": 4654.05396, "trades": 151, "taker_buy_volume": 707.1, "taker_buy_quote": 2515.08418}, {"ts": 1772096400000, "open": 3.555, "high": 3.561, "low": 3.55, "close": 3.556, "volume": 1075.94, "quote_volume": 3828.44552, "trades": 87, "taker_buy_volume": 393.87, "taker_buy_quote": 1401.70846}, {"ts": 1772096460000, "open": 3.557, "high": 3.557, "low": 3.552, "close": 3.552, "volume": 59.38, "quote_volume": 211.00075, "trades": 17, "taker_buy_volume": 3.08, "taker_buy_quote": 10.95556}, {"ts": 1772096520000, "open": 3.555, "high": 3.566, "low": 3.555, "close": 3.566, "volume": 124.74, "quote_volume": 443.73299, "trades": 26, "taker_buy_volume": 124.74, "taker_buy_quote": 443.73299}, {"ts": 1772096580000, "open": 3.567, "high": 3.57, "low": 3.559, "close": 3.559, "volume": 85.29, "quote_volume": 304.06562, "trades": 33, "taker_buy_volume": 41.31, "taker_buy_quote": 147.38284}, {"ts": 1772096640000, "open": 3.559, "high": 3.559, "low": 3.543, "close": 3.543, "volume": 1050.89, "quote_volume": 3725.43509, "trades": 39, "taker_buy_volume": 843.67, "taker_buy_quote": 2990.08376}, {"ts": 1772096700000, "open": 3.545, "high": 3.545, "low": 3.544, "close": 3.544, "volume": 4.03, "quote_volume": 14.286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096760000, "open": 3.544, "high": 3.557, "low": 3.534, "close": 3.552, "volume": 1255.41, "quote_volume": 4450.55868, "trades": 182, "taker_buy_volume": 591.59, "taker_buy_quote": 2098.92271}, {"ts": 1772096820000, "open": 3.552, "high": 3.561, "low": 3.547, "close": 3.555, "volume": 546.4, "quote_volume": 1941.94016, "trades": 63, "taker_buy_volume": 321.15, "taker_buy_quote": 1141.92843}, {"ts": 1772096880000, "open": 3.56, "high": 3.562, "low": 3.56, "close": 3.562, "volume": 89.65, "quote_volume": 319.24365, "trades": 4, "taker_buy_volume": 89.65, "taker_buy_quote": 319.24365}, {"ts": 1772096940000, "open": 3.561, "high": 3.561, "low": 3.552, "close": 3.552, "volume": 47.45, "quote_volume": 168.71121, "trades": 21, "taker_buy_volume": 6.81, "taker_buy_quote": 24.25041}, {"ts": 1772097000000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "open": 3.555, "high": 3.567, "low": 3.555, "close": 3.567, "volume": 198.67, "quote_volume": 707.44559, "trades": 17, "taker_buy_volume": 198.67, "taker_buy_quote": 707.44559}, {"ts": 1772097120000, "open": 3.568, "high": 3.575, "low": 3.568, "close": 3.575, "volume": 168.05, "quote_volume": 599.96512, "trades": 9, "taker_buy_volume": 168.05, "taker_buy_quote": 599.96512}, {"ts": 1772097180000, "open": 3.573, "high": 3.589, "low": 3.573, "close": 3.586, "volume": 758.67, "quote_volume": 2716.91568, "trades": 48, "taker_buy_volume": 613.2, "taker_buy_quote": 2196.08338}, {"ts": 1772097240000, "open": 3.582, "high": 3.584, "low": 3.575, "close": 3.575, "volume": 391.38, "quote_volume": 1400.81125, "trades": 32, "taker_buy_volume": 155.4, "taker_buy_quote": 556.47369}, {"ts": 1772097300000, "open": 3.576, "high": 3.587, "low": 3.576, "close": 3.581, "volume": 209.33, "quote_volume": 749.80442, "trades": 23, "taker_buy_volume": 177.31, "taker_buy_quote": 635.0709}, {"ts": 1772097360000, "open": 3.58, "high": 3.586, "low": 3.58, "close": 3.585, "volume": 34.05, "quote_volume": 121.94871, "trades": 7, "taker_buy_volume": 31.25, "taker_buy_quote": 111.92471}, {"ts": 1772097420000, "open": 3.586, "high": 3.597, "low": 3.586, "close": 3.595, "volume": 171.15, "quote_volume": 615.03645, "trades": 39, "taker_buy_volume": 141.73, "taker_buy_quote": 509.29052}, {"ts": 1772097480000, "open": 3.597, "high": 3.597, "low": 3.59, "close": 3.591, "volume": 180.49, "quote_volume": 648.24949, "trades": 15, "taker_buy_volume": 66.24, "taker_buy_quote": 237.88458}, {"ts": 1772097540000, "open": 3.591, "high": 3.599, "low": 3.587, "close": 3.599, "volume": 357.7, "quote_volume": 1285.10105, "trades": 43, "taker_buy_volume": 235.01, "taker_buy_quote": 844.64266}, {"ts": 1772097600000, "open": 3.597, "high": 3.598, "low": 3.597, "close": 3.598, "volume": 17.02, "quote_volume": 61.22247, "trades": 4, "taker_buy_volume": 17.02, "taker_buy_quote": 61.22247}, {"ts": 1772097660000, "open": 3.598, "high": 3.602, "low": 3.598, "close": 3.6, "volume": 23.72, "quote_volume": 85.3869, "trades": 11, "taker_buy_volume": 15.38, "taker_buy_quote": 55.37124}, {"ts": 1772097720000, "open": 3.601, "high": 3.605, "low": 3.601, "close": 3.605, "volume": 21.73, "quote_volume": 78.29475, "trades": 8, "taker_buy_volume": 21.73, "taker_buy_quote": 78.29475}, {"ts": 1772097780000, "open": 3.605, "high": 3.613, "low": 3.605, "close": 3.613, "volume": 349.88, "quote_volume": 1262.16893, "trades": 50, "taker_buy_volume": 349.88, "taker_buy_quote": 1262.16893}, {"ts": 1772097840000, "open": 3.611, "high": 3.611, "low": 3.609, "close": 3.609, "volume": 73.38, "quote_volume": 264.89778, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097900000, "open": 3.611, "high": 3.624, "low": 3.603, "close": 3.603, "volume": 857.3, "quote_volume": 3097.50932, "trades": 114, "taker_buy_volume": 404.5, "taker_buy_quote": 1462.13184}, {"ts": 1772097960000, "open": 3.603, "high": 3.614, "low": 3.603, "close": 3.614, "volume": 351.61, "quote_volume": 1269.02724, "trades": 63, "taker_buy_volume": 309.92, "taker_buy_quote": 1118.49539}, {"ts": 1772098020000, "open": 3.612, "high": 3.621, "low": 3.612, "close": 3.612, "volume": 680.49, "quote_volume": 2459.27592, "trades": 92, "taker_buy_volume": 173.24, "taker_buy_quote": 626.60448}, {"ts": 1772098080000, "open": 3.611, "high": 3.611, "low": 3.603, "close": 3.603, "volume": 61.82, "quote_volume": 222.92619, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098200000, "open": 3.606, "high": 3.621, "low": 3.606, "close": 3.62, "volume": 573.56, "quote_volume": 2073.93479, "trades": 61, "taker_buy_volume": 469.39, "taker_buy_quote": 1697.18725}, {"ts": 1772098260000, "open": 3.617, "high": 3.619, "low": 3.616, "close": 3.619, "volume": 35.3, "quote_volume": 127.70837, "trades": 6, "taker_buy_volume": 5.74, "taker_buy_quote": 20.76732}, {"ts": 1772098320000, "open": 3.62, "high": 3.622, "low": 3.608, "close": 3.612, "volume": 219.46, "quote_volume": 792.9843, "trades": 26, "taker_buy_volume": 40.78, "taker_buy_quote": 147.32197}, {"ts": 1772098380000, "open": 3.612, "high": 3.613, "low": 3.611, "close": 3.611, "volume": 29.93, "quote_volume": 108.09188, "trades": 4, "taker_buy_volume": 5.54, "taker_buy_quote": 20.01325}, {"ts": 1772098440000, "open": 3.614, "high": 3.615, "low": 3.614, "close": 3.615, "volume": 5.54, "quote_volume": 20.02433, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 20.02433}, {"ts": 1772098500000, "open": 3.616, "high": 3.621, "low": 3.616, "close": 3.621, "volume": 74.6, "quote_volume": 269.92843, "trades": 12, "taker_buy_volume": 74.6, "taker_buy_quote": 269.92843}, {"ts": 1772098560000, "open": 3.622, "high": 3.628, "low": 3.621, "close": 3.624, "volume": 276.21, "quote_volume": 1001.09836, "trades": 16, "taker_buy_volume": 244.94, "taker_buy_quote": 887.77809}, {"ts": 1772098620000, "open": 3.623, "high": 3.623, "low": 3.605, "close": 3.608, "volume": 285.78, "quote_volume": 1031.55764, "trades": 38, "taker_buy_volume": 75.99, "taker_buy_quote": 274.15839}, {"ts": 1772098680000, "open": 3.608, "high": 3.608, "low": 3.598, "close": 3.598, "volume": 308.3, "quote_volume": 1110.68563, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098740000, "open": 3.602, "high": 3.602, "low": 3.578, "close": 3.586, "volume": 2431.96, "quote_volume": 8739.2986, "trades": 120, "taker_buy_volume": 687.4, "taker_buy_quote": 2469.37345}, {"ts": 1772098800000, "open": 3.583, "high": 3.583, "low": 3.565, "close": 3.571, "volume": 3373.55, "quote_volume": 12061.47612, "trades": 325, "taker_buy_volume": 1231.97, "taker_buy_quote": 4404.10894}, {"ts": 1772098860000, "open": 3.571, "high": 3.58, "low": 3.563, "close": 3.573, "volume": 2502.14, "quote_volume": 8937.29905, "trades": 347, "taker_buy_volume": 972.85, "taker_buy_quote": 3477.54761}, {"ts": 1772098920000, "open": 3.573, "high": 3.577, "low": 3.568, "close": 3.571, "volume": 295.82, "quote_volume": 1056.8454, "trades": 67, "taker_buy_volume": 156.42, "taker_buy_quote": 559.16594}, {"ts": 1772098980000, "open": 3.57, "high": 3.575, "low": 3.57, "close": 3.571, "volume": 12.59, "quote_volume": 44.97072, "trades": 6, "taker_buy_volume": 4.36, "taker_buy_quote": 15.587}, {"ts": 1772099040000, "open": 3.571, "high": 3.571, "low": 3.566, "close": 3.566, "volume": 39.04, "quote_volume": 139.33809, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099100000, "open": 3.565, "high": 3.565, "low": 3.562, "close": 3.562, "volume": 14.03, "quote_volume": 49.98962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 3.562, "high": 3.567, "low": 3.559, "close": 3.565, "volume": 122.82, "quote_volume": 437.72005, "trades": 24, "taker_buy_volume": 70.62, "taker_buy_quote": 251.80332}, {"ts": 1772099220000, "open": 3.564, "high": 3.564, "low": 3.559, "close": 3.559, "volume": 72.89, "quote_volume": 259.53524, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099280000, "open": 3.56, "high": 3.571, "low": 3.559, "close": 3.571, "volume": 77.15, "quote_volume": 274.97409, "trades": 21, "taker_buy_volume": 68.72, "taker_buy_quote": 244.96891}, {"ts": 1772099340000, "open": 3.572, "high": 3.577, "low": 3.572, "close": 3.577, "volume": 151.86, "quote_volume": 543.05508, "trades": 13, "taker_buy_volume": 151.86, "taker_buy_quote": 543.05508}, {"ts": 1772099400000, "open": 3.578, "high": 3.578, "low": 3.566, "close": 3.566, "volume": 137.31, "quote_volume": 491.10123, "trades": 19, "taker_buy_volume": 110.63, "taker_buy_quote": 395.83414}, {"ts": 1772099460000, "open": 3.566, "high": 3.566, "low": 3.565, "close": 3.565, "volume": 4.2, "quote_volume": 14.97439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099520000, "open": 3.564, "high": 3.569, "low": 3.561, "close": 3.569, "volume": 58.84, "quote_volume": 209.77673, "trades": 20, "taker_buy_volume": 37.61, "taker_buy_quote": 134.15516}, {"ts": 1772099580000, "open": 3.57, "high": 3.576, "low": 3.567, "close": 3.567, "volume": 148.83, "quote_volume": 531.6311, "trades": 32, "taker_buy_volume": 124.14, "taker_buy_quote": 443.50013}, {"ts": 1772099640000, "open": 3.567, "high": 3.567, "low": 3.553, "close": 3.561, "volume": 1354.98, "quote_volume": 4823.43677, "trades": 153, "taker_buy_volume": 246.18, "taker_buy_quote": 876.29773}, {"ts": 1772099700000, "open": 3.56, "high": 3.566, "low": 3.551, "close": 3.563, "volume": 325.68, "quote_volume": 1158.8467, "trades": 99, "taker_buy_volume": 121.67, "taker_buy_quote": 433.22317}, {"ts": 1772099760000, "open": 3.563, "high": 3.565, "low": 3.562, "close": 3.565, "volume": 154.42, "quote_volume": 550.35885, "trades": 20, "taker_buy_volume": 149.78, "taker_buy_quote": 533.82836}, {"ts": 1772099820000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 16.53, "quote_volume": 58.89639, "trades": 1, "taker_buy_volume": 16.53, "taker_buy_quote": 58.89639}, {"ts": 1772099880000, "open": 3.564, "high": 3.569, "low": 3.562, "close": 3.565, "volume": 202.1, "quote_volume": 720.51496, "trades": 64, "taker_buy_volume": 179.29, "taker_buy_quote": 639.17221}, {"ts": 1772099940000, "open": 3.562, "high": 3.566, "low": 3.562, "close": 3.566, "volume": 19.67, "quote_volume": 70.08983, "trades": 6, "taker_buy_volume": 8.43, "taker_buy_quote": 30.05295}, {"ts": 1772100000000, "open": 3.564, "high": 3.564, "low": 3.554, "close": 3.554, "volume": 73.2, "quote_volume": 260.41746, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 3.553, "high": 3.558, "low": 3.553, "close": 3.558, "volume": 103.49, "quote_volume": 367.88221, "trades": 23, "taker_buy_volume": 100.67, "taker_buy_quote": 357.86275}, {"ts": 1772100120000, "open": 3.556, "high": 3.556, "low": 3.55, "close": 3.55, "volume": 235.18, "quote_volume": 834.95385, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100180000, "open": 3.55, "high": 3.551, "low": 3.547, "close": 3.547, "volume": 62.97, "quote_volume": 223.55304, "trades": 12, "taker_buy_volume": 37.64, "taker_buy_quote": 133.65964}, {"ts": 1772100240000, "open": 3.551, "high": 3.555, "low": 3.551, "close": 3.555, "volume": 89.02, "quote_volume": 316.30111, "trades": 14, "taker_buy_volume": 89.02, "taker_buy_quote": 316.30111}, {"ts": 1772100300000, "open": 3.551, "high": 3.551, "low": 3.55, "close": 3.55, "volume": 5.64, "quote_volume": 20.02482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100360000, "open": 3.551, "high": 3.551, "low": 3.548, "close": 3.548, "volume": 62.39, "quote_volume": 221.48, "trades": 9, "taker_buy_volume": 17.93, "taker_buy_quote": 63.6515}, {"ts": 1772100420000, "open": 3.55, "high": 3.55, "low": 3.548, "close": 3.548, "volume": 8.46, "quote_volume": 30.02454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100480000, "open": 3.549, "high": 3.552, "low": 3.549, "close": 3.552, "volume": 11.28, "quote_volume": 40.04964, "trades": 4, "taker_buy_volume": 11.28, "taker_buy_quote": 40.04964}, {"ts": 1772100540000, "open": 3.553, "high": 3.56, "low": 3.553, "close": 3.56, "volume": 22.55, "quote_volume": 80.19904, "trades": 8, "taker_buy_volume": 22.55, "taker_buy_quote": 80.19904}, {"ts": 1772100600000, "open": 3.561, "high": 3.564, "low": 3.561, "close": 3.561, "volume": 98.55, "quote_volume": 351.11114, "trades": 15, "taker_buy_volume": 84.47, "taker_buy_quote": 300.96099}, {"ts": 1772100660000, "open": 3.56, "high": 3.56, "low": 3.554, "close": 3.557, "volume": 180.43, "quote_volume": 641.78206, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100720000, "open": 3.556, "high": 3.556, "low": 3.552, "close": 3.552, "volume": 40.0, "quote_volume": 142.13404, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 3.551, "high": 3.558, "low": 3.55, "close": 3.558, "volume": 103.78, "quote_volume": 369.11736, "trades": 14, "taker_buy_volume": 98.14, "taker_buy_quote": 349.09254}, {"ts": 1772100840000, "open": 3.552, "high": 3.552, "low": 3.547, "close": 3.547, "volume": 16.92, "quote_volume": 60.05754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100900000, "open": 3.549, "high": 3.55, "low": 3.549, "close": 3.55, "volume": 35.12, "quote_volume": 124.65854, "trades": 3, "taker_buy_volume": 35.12, "taker_buy_quote": 124.65854}, {"ts": 1772100960000, "open": 3.551, "high": 3.555, "low": 3.548, "close": 3.548, "volume": 112.23, "quote_volume": 398.77856, "trades": 18, "taker_buy_volume": 85.55, "taker_buy_quote": 304.08405}, {"ts": 1772101020000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101080000, "open": 3.547, "high": 3.547, "low": 3.545, "close": 3.545, "volume": 18.51, "quote_volume": 65.63365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101140000, "open": 3.544, "high": 3.548, "low": 3.543, "close": 3.548, "volume": 19.78, "quote_volume": 70.10755, "trades": 7, "taker_buy_volume": 2.83, "taker_buy_quote": 10.04084}, {"ts": 1772101200000, "open": 3.547, "high": 3.547, "low": 3.545, "close": 3.545, "volume": 19.86, "quote_volume": 70.40936, "trades": 3, "taker_buy_volume": 2.83, "taker_buy_quote": 10.03801}, {"ts": 1772101260000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.541, "volume": 48.43, "quote_volume": 171.56272, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 3.54, "high": 3.54, "low": 3.536, "close": 3.536, "volume": 180.35, "quote_volume": 638.33429, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101380000, "open": 3.537, "high": 3.543, "low": 3.53, "close": 3.533, "volume": 355.34, "quote_volume": 1256.02539, "trades": 56, "taker_buy_volume": 120.6, "taker_buy_quote": 426.79412}, {"ts": 1772101440000, "open": 3.535, "high": 3.535, "low": 3.527, "close": 3.527, "volume": 93.55, "quote_volume": 330.51994, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101500000, "open": 3.527, "high": 3.533, "low": 3.527, "close": 3.533, "volume": 957.09, "quote_volume": 3375.74338, "trades": 13, "taker_buy_volume": 957.09, "taker_buy_quote": 3375.74338}, {"ts": 1772101560000, "open": 3.527, "high": 3.527, "low": 3.525, "close": 3.525, "volume": 10.37, "quote_volume": 36.56271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 3.531, "high": 3.533, "low": 3.531, "close": 3.533, "volume": 6.26, "quote_volume": 22.10806, "trades": 3, "taker_buy_volume": 6.26, "taker_buy_quote": 22.10806}, {"ts": 1772101680000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 10.49, "quote_volume": 36.99626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 3.526, "high": 3.526, "low": 3.52, "close": 3.52, "volume": 82.7, "quote_volume": 291.18239, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101800000, "open": 3.52, "high": 3.523, "low": 3.514, "close": 3.52, "volume": 371.99, "quote_volume": 1309.06439, "trades": 30, "taker_buy_volume": 141.98, "taker_buy_quote": 499.9859}, {"ts": 1772101860000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 2.85, "quote_volume": 10.04055, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.04055}, {"ts": 1772101920000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 1.72, "quote_volume": 6.05784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101980000, "open": 3.523, "high": 3.523, "low": 3.517, "close": 3.517, "volume": 301.91, "quote_volume": 1063.30399, "trades": 14, "taker_buy_volume": 233.06, "taker_buy_quote": 820.83732}, {"ts": 1772102040000, "open": 3.516, "high": 3.522, "low": 3.515, "close": 3.522, "volume": 57.08, "quote_volume": 200.77512, "trades": 15, "taker_buy_volume": 52.58, "taker_buy_quote": 184.95477}, {"ts": 1772102100000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 2.84, "quote_volume": 10.00532, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 10.00532}, {"ts": 1772102160000, "open": 3.524, "high": 3.532, "low": 3.524, "close": 3.529, "volume": 348.42, "quote_volume": 1229.66729, "trades": 23, "taker_buy_volume": 223.22, "taker_buy_quote": 787.7324}, {"ts": 1772102220000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 4.66, "quote_volume": 16.45912, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 16.45912}, {"ts": 1772102280000, "open": 3.533, "high": 3.536, "low": 3.533, "close": 3.536, "volume": 32.96, "quote_volume": 116.50535, "trades": 9, "taker_buy_volume": 15.69, "taker_buy_quote": 55.45874}, {"ts": 1772102340000, "open": 3.536, "high": 3.537, "low": 3.536, "close": 3.537, "volume": 18.67, "quote_volume": 66.03491, "trades": 3, "taker_buy_volume": 18.67, "taker_buy_quote": 66.03491}, {"ts": 1772102400000, "open": 3.534, "high": 3.534, "low": 3.531, "close": 3.531, "volume": 11.34, "quote_volume": 40.05855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102460000, "open": 3.531, "high": 3.531, "low": 3.523, "close": 3.529, "volume": 245.27, "quote_volume": 864.6331, "trades": 18, "taker_buy_volume": 6.82, "taker_buy_quote": 24.05926}, {"ts": 1772102520000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.81, "quote_volume": 9.91649, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 9.91649}, {"ts": 1772102580000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 3.524, "high": 3.527, "low": 3.517, "close": 3.527, "volume": 50.48, "quote_volume": 177.76529, "trades": 17, "taker_buy_volume": 17.59, "taker_buy_quote": 62.01149}, {"ts": 1772102700000, "open": 3.528, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 312.06, "quote_volume": 1100.64768, "trades": 6, "taker_buy_volume": 312.06, "taker_buy_quote": 1100.64768}, {"ts": 1772102760000, "open": 3.528, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 47.02, "quote_volume": 165.92112, "trades": 9, "taker_buy_volume": 47.02, "taker_buy_quote": 165.92112}, {"ts": 1772102820000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102880000, "open": 3.528, "high": 3.528, "low": 3.522, "close": 3.522, "volume": 19.89, "quote_volume": 70.11222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102940000, "open": 3.521, "high": 3.521, "low": 3.512, "close": 3.512, "volume": 97.63, "quote_volume": 343.05479, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103000000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 9.75, "quote_volume": 34.26435, "trades": 2, "taker_buy_volume": 2.85, "taker_buy_quote": 10.01775}, {"ts": 1772103180000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103240000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103300000, "open": 3.515, "high": 3.521, "low": 3.515, "close": 3.521, "volume": 27.69, "quote_volume": 97.42727, "trades": 13, "taker_buy_volume": 27.69, "taker_buy_quote": 97.42727}, {"ts": 1772103360000, "open": 3.521, "high": 3.528, "low": 3.521, "close": 3.528, "volume": 34.93, "quote_volume": 123.15054, "trades": 11, "taker_buy_volume": 34.93, "taker_buy_quote": 123.15054}, {"ts": 1772103420000, "open": 3.528, "high": 3.533, "low": 3.526, "close": 3.531, "volume": 518.91, "quote_volume": 1831.05811, "trades": 42, "taker_buy_volume": 324.29, "taker_buy_quote": 1144.57456}, {"ts": 1772103480000, "open": 3.53, "high": 3.531, "low": 3.519, "close": 3.524, "volume": 1001.27, "quote_volume": 3528.83273, "trades": 77, "taker_buy_volume": 504.76, "taker_buy_quote": 1779.06879}, {"ts": 1772103540000, "open": 3.522, "high": 3.524, "low": 3.515, "close": 3.519, "volume": 623.18, "quote_volume": 2193.23303, "trades": 60, "taker_buy_volume": 168.03, "taker_buy_quote": 591.5515}, {"ts": 1772103600000, "open": 3.519, "high": 3.522, "low": 3.515, "close": 3.515, "volume": 38.42, "quote_volume": 135.2255, "trades": 14, "taker_buy_volume": 27.02, "taker_buy_quote": 95.1374}, {"ts": 1772103660000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 3.99, "quote_volume": 14.02998, "trades": 3, "taker_buy_volume": 3.99, "taker_buy_quote": 14.02998}, {"ts": 1772103720000, "open": 3.517, "high": 3.517, "low": 3.503, "close": 3.503, "volume": 221.65, "quote_volume": 777.91157, "trades": 23, "taker_buy_volume": 16.0, "taker_buy_quote": 56.18138}, {"ts": 1772103780000, "open": 3.502, "high": 3.502, "low": 3.499, "close": 3.499, "volume": 39.99, "quote_volume": 140.02818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103840000, "open": 3.498, "high": 3.5, "low": 3.492, "close": 3.499, "volume": 160.6, "quote_volume": 561.52939, "trades": 23, "taker_buy_volume": 13.96, "taker_buy_quote": 48.83746}, {"ts": 1772103900000, "open": 3.498, "high": 3.506, "low": 3.498, "close": 3.502, "volume": 43.05, "quote_volume": 150.75688, "trades": 16, "taker_buy_volume": 25.72, "taker_buy_quote": 90.1108}, {"ts": 1772103960000, "open": 3.502, "high": 3.502, "low": 3.491, "close": 3.496, "volume": 140.81, "quote_volume": 492.30853, "trades": 21, "taker_buy_volume": 36.95, "taker_buy_quote": 129.06106}, {"ts": 1772104020000, "open": 3.495, "high": 3.496, "low": 3.491, "close": 3.496, "volume": 87.49, "quote_volume": 305.63166, "trades": 14, "taker_buy_volume": 47.26, "taker_buy_quote": 165.05641}, {"ts": 1772104080000, "open": 3.498, "high": 3.501, "low": 3.485, "close": 3.49, "volume": 914.03, "quote_volume": 3193.69771, "trades": 64, "taker_buy_volume": 396.17, "taker_buy_quote": 1385.76463}, {"ts": 1772104140000, "open": 3.491, "high": 3.493, "low": 3.486, "close": 3.49, "volume": 150.23, "quote_volume": 524.08512, "trades": 18, "taker_buy_volume": 81.55, "taker_buy_quote": 284.59222}, {"ts": 1772104200000, "open": 3.491, "high": 3.498, "low": 3.49, "close": 3.49, "volume": 33.94, "quote_volume": 118.55554, "trades": 15, "taker_buy_volume": 22.46, "taker_buy_quote": 78.47025}, {"ts": 1772104260000, "open": 3.489, "high": 3.5, "low": 3.488, "close": 3.495, "volume": 597.89, "quote_volume": 2089.56514, "trades": 33, "taker_buy_volume": 544.47, "taker_buy_quote": 1902.91761}, {"ts": 1772104320000, "open": 3.495, "high": 3.498, "low": 3.49, "close": 3.492, "volume": 573.95, "quote_volume": 2004.92582, "trades": 27, "taker_buy_volume": 172.98, "taker_buy_quote": 604.49021}, {"ts": 1772104380000, "open": 3.492, "high": 3.503, "low": 3.492, "close": 3.503, "volume": 321.03, "quote_volume": 1123.60501, "trades": 26, "taker_buy_volume": 321.03, "taker_buy_quote": 1123.60501}, {"ts": 1772104440000, "open": 3.501, "high": 3.502, "low": 3.49, "close": 3.49, "volume": 500.8, "quote_volume": 1749.71779, "trades": 22, "taker_buy_volume": 4.45, "taker_buy_quote": 15.5807}, {"ts": 1772104500000, "open": 3.489, "high": 3.493, "low": 3.485, "close": 3.485, "volume": 411.17, "quote_volume": 1434.82376, "trades": 18, "taker_buy_volume": 238.15, "taker_buy_quote": 830.9608}, {"ts": 1772104560000, "open": 3.482, "high": 3.489, "low": 3.48, "close": 3.485, "volume": 242.06, "quote_volume": 843.19648, "trades": 49, "taker_buy_volume": 210.35, "taker_buy_quote": 732.81116}, {"ts": 1772104620000, "open": 3.482, "high": 3.492, "low": 3.482, "close": 3.49, "volume": 95.37, "quote_volume": 332.37647, "trades": 17, "taker_buy_volume": 86.74, "taker_buy_quote": 302.32681}, {"ts": 1772104680000, "open": 3.488, "high": 3.49, "low": 3.488, "close": 3.49, "volume": 18.49, "quote_volume": 64.52267, "trades": 4, "taker_buy_volume": 18.49, "taker_buy_quote": 64.52267}, {"ts": 1772104740000, "open": 3.488, "high": 3.488, "low": 3.48, "close": 3.486, "volume": 280.6, "quote_volume": 977.55066, "trades": 22, "taker_buy_volume": 40.25, "taker_buy_quote": 140.19481}, {"ts": 1772104800000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 23.84, "quote_volume": 83.0824, "trades": 3, "taker_buy_volume": 23.84, "taker_buy_quote": 83.0824}, {"ts": 1772104860000, "open": 3.485, "high": 3.485, "low": 3.481, "close": 3.482, "volume": 147.52, "quote_volume": 513.7421, "trades": 23, "taker_buy_volume": 55.21, "taker_buy_quote": 192.2684}, {"ts": 1772104920000, "open": 3.481, "high": 3.486, "low": 3.481, "close": 3.482, "volume": 50.41, "quote_volume": 175.61274, "trades": 22, "taker_buy_volume": 29.56, "taker_buy_quote": 102.96489}, {"ts": 1772104980000, "open": 3.482, "high": 3.488, "low": 3.482, "close": 3.488, "volume": 111.1, "quote_volume": 387.21081, "trades": 35, "taker_buy_volume": 111.1, "taker_buy_quote": 387.21081}, {"ts": 1772105040000, "open": 3.484, "high": 3.489, "low": 3.482, "close": 3.488, "volume": 194.7, "quote_volume": 678.58384, "trades": 52, "taker_buy_volume": 148.26, "taker_buy_quote": 516.73516}, {"ts": 1772105100000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 3.488, "high": 3.491, "low": 3.485, "close": 3.485, "volume": 279.14, "quote_volume": 973.51262, "trades": 33, "taker_buy_volume": 118.45, "taker_buy_quote": 413.2532}, {"ts": 1772105220000, "open": 3.485, "high": 3.489, "low": 3.485, "close": 3.489, "volume": 255.48, "quote_volume": 890.91951, "trades": 19, "taker_buy_volume": 240.39, "taker_buy_quote": 838.30068}, {"ts": 1772105280000, "open": 3.49, "high": 3.497, "low": 3.489, "close": 3.489, "volume": 507.03, "quote_volume": 1771.05333, "trades": 64, "taker_buy_volume": 282.02, "taker_buy_quote": 985.11982}, {"ts": 1772105340000, "open": 3.488, "high": 3.492, "low": 3.487, "close": 3.487, "volume": 11.45, "quote_volume": 39.95417, "trades": 5, "taker_buy_volume": 5.58, "taker_buy_quote": 19.48249}, {"ts": 1772105400000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.488, "volume": 33.55, "quote_volume": 117.03004, "trades": 11, "taker_buy_volume": 17.88, "taker_buy_quote": 62.37308}, {"ts": 1772105460000, "open": 3.489, "high": 3.49, "low": 3.476, "close": 3.476, "volume": 283.66, "quote_volume": 987.78275, "trades": 30, "taker_buy_volume": 13.38, "taker_buy_quote": 46.64279}, {"ts": 1772105520000, "open": 3.475, "high": 3.475, "low": 3.462, "close": 3.469, "volume": 1290.03, "quote_volume": 4474.29634, "trades": 69, "taker_buy_volume": 92.84, "taker_buy_quote": 321.81389}, {"ts": 1772105580000, "open": 3.464, "high": 3.464, "low": 3.46, "close": 3.46, "volume": 122.49, "quote_volume": 423.96683, "trades": 15, "taker_buy_volume": 20.79, "taker_buy_quote": 71.9603}, {"ts": 1772105640000, "open": 3.461, "high": 3.464, "low": 3.438, "close": 3.451, "volume": 867.39, "quote_volume": 2992.13898, "trades": 70, "taker_buy_volume": 135.97, "taker_buy_quote": 469.33611}, {"ts": 1772105700000, "open": 3.449, "high": 3.455, "low": 3.445, "close": 3.446, "volume": 278.19, "quote_volume": 960.08607, "trades": 32, "taker_buy_volume": 123.33, "taker_buy_quote": 425.78448}, {"ts": 1772105760000, "open": 3.445, "high": 3.445, "low": 3.439, "close": 3.439, "volume": 131.58, "quote_volume": 452.74858, "trades": 20, "taker_buy_volume": 21.62, "taker_buy_quote": 74.4161}, {"ts": 1772105820000, "open": 3.438, "high": 3.438, "low": 3.435, "close": 3.438, "volume": 131.0, "quote_volume": 450.21963, "trades": 15, "taker_buy_volume": 37.59, "taker_buy_quote": 129.21955}, {"ts": 1772105880000, "open": 3.435, "high": 3.435, "low": 3.42, "close": 3.429, "volume": 452.83, "quote_volume": 1552.39901, "trades": 50, "taker_buy_volume": 47.03, "taker_buy_quote": 161.25254}, {"ts": 1772105940000, "open": 3.429, "high": 3.429, "low": 3.422, "close": 3.423, "volume": 142.52, "quote_volume": 488.27717, "trades": 31, "taker_buy_volume": 14.8, "taker_buy_quote": 50.7196}, {"ts": 1772106000000, "open": 3.426, "high": 3.433, "low": 3.426, "close": 3.429, "volume": 461.07, "quote_volume": 1582.2082, "trades": 21, "taker_buy_volume": 424.48, "taker_buy_quote": 1456.78639}, {"ts": 1772106060000, "open": 3.431, "high": 3.436, "low": 3.426, "close": 3.427, "volume": 422.58, "quote_volume": 1450.05502, "trades": 74, "taker_buy_volume": 149.72, "taker_buy_quote": 513.83032}, {"ts": 1772106120000, "open": 3.431, "high": 3.435, "low": 3.429, "close": 3.435, "volume": 35.17, "quote_volume": 120.72064, "trades": 10, "taker_buy_volume": 22.28, "taker_buy_quote": 76.50381}, {"ts": 1772106180000, "open": 3.434, "high": 3.437, "low": 3.434, "close": 3.437, "volume": 126.92, "quote_volume": 436.1871, "trades": 7, "taker_buy_volume": 126.92, "taker_buy_quote": 436.1871}, {"ts": 1772106240000, "open": 3.44, "high": 3.456, "low": 3.44, "close": 3.453, "volume": 247.22, "quote_volume": 852.67387, "trades": 30, "taker_buy_volume": 215.48, "taker_buy_quote": 743.1415}, {"ts": 1772106300000, "open": 3.453, "high": 3.46, "low": 3.449, "close": 3.449, "volume": 181.96, "quote_volume": 628.51254, "trades": 22, "taker_buy_volume": 135.46, "taker_buy_quote": 468.11954}, {"ts": 1772106360000, "open": 3.451, "high": 3.452, "low": 3.447, "close": 3.447, "volume": 371.53, "quote_volume": 1282.09562, "trades": 20, "taker_buy_volume": 304.38, "taker_buy_quote": 1050.6088}, {"ts": 1772106420000, "open": 3.448, "high": 3.452, "low": 3.448, "close": 3.452, "volume": 108.81, "quote_volume": 375.43478, "trades": 16, "taker_buy_volume": 108.81, "taker_buy_quote": 375.43478}, {"ts": 1772106480000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 60.66, "quote_volume": 209.21634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106540000, "open": 3.445, "high": 3.445, "low": 3.444, "close": 3.444, "volume": 5.82, "quote_volume": 20.04699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106600000, "open": 3.444, "high": 3.444, "low": 3.44, "close": 3.443, "volume": 44.78, "quote_volume": 154.08103, "trades": 9, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772106660000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02204}, {"ts": 1772106720000, "open": 3.445, "high": 3.448, "low": 3.445, "close": 3.448, "volume": 107.93, "quote_volume": 372.02975, "trades": 7, "taker_buy_volume": 107.93, "taker_buy_quote": 372.02975}, {"ts": 1772106780000, "open": 3.45, "high": 3.451, "low": 3.447, "close": 3.447, "volume": 41.28, "quote_volume": 142.31249, "trades": 4, "taker_buy_volume": 5.81, "taker_buy_quote": 20.0474}, {"ts": 1772106840000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 3.446, "high": 3.447, "low": 3.443, "close": 3.447, "volume": 115.99, "quote_volume": 399.5471, "trades": 14, "taker_buy_volume": 26.98, "taker_buy_quote": 92.96636}, {"ts": 1772106960000, "open": 3.444, "high": 3.448, "low": 3.444, "close": 3.448, "volume": 8.73, "quote_volume": 30.08649, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 20.06445}, {"ts": 1772107020000, "open": 3.447, "high": 3.447, "low": 3.442, "close": 3.442, "volume": 229.77, "quote_volume": 791.40389, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.446, "volume": 17.68, "quote_volume": 60.89399, "trades": 6, "taker_buy_volume": 17.68, "taker_buy_quote": 60.89399}, {"ts": 1772107140000, "open": 3.443, "high": 3.445, "low": 3.442, "close": 3.442, "volume": 51.6, "quote_volume": 177.66441, "trades": 19, "taker_buy_volume": 3.55, "taker_buy_quote": 12.22975}, {"ts": 1772107200000, "open": 3.444, "high": 3.444, "low": 3.435, "close": 3.44, "volume": 254.79, "quote_volume": 876.70946, "trades": 34, "taker_buy_volume": 8.33, "taker_buy_quote": 28.65229}, {"ts": 1772107260000, "open": 3.44, "high": 3.449, "low": 3.44, "close": 3.447, "volume": 272.59, "quote_volume": 939.4429, "trades": 46, "taker_buy_volume": 215.75, "taker_buy_quote": 743.53443}, {"ts": 1772107320000, "open": 3.448, "high": 3.448, "low": 3.445, "close": 3.445, "volume": 11.05, "quote_volume": 38.08585, "trades": 4, "taker_buy_volume": 5.23, "taker_buy_quote": 18.03304}, {"ts": 1772107380000, "open": 3.444, "high": 3.449, "low": 3.441, "close": 3.449, "volume": 73.95, "quote_volume": 254.61115, "trades": 17, "taker_buy_volume": 59.4, "taker_buy_quote": 204.52423}, {"ts": 1772107440000, "open": 3.444, "high": 3.444, "low": 3.442, "close": 3.442, "volume": 88.55, "quote_volume": 304.95747, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107500000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 3.447, "high": 3.452, "low": 3.447, "close": 3.452, "volume": 15.98, "quote_volume": 55.11998, "trades": 8, "taker_buy_volume": 15.98, "taker_buy_quote": 55.11998}, {"ts": 1772107680000, "open": 3.447, "high": 3.447, "low": 3.444, "close": 3.444, "volume": 39.01, "quote_volume": 134.39037, "trades": 6, "taker_buy_volume": 4.9, "taker_buy_quote": 16.8756}, {"ts": 1772107740000, "open": 3.444, "high": 3.447, "low": 3.444, "close": 3.446, "volume": 124.99, "quote_volume": 430.68981, "trades": 10, "taker_buy_volume": 59.84, "taker_buy_quote": 206.18291}, {"ts": 1772107800000, "open": 3.445, "high": 3.445, "low": 3.444, "close": 3.444, "volume": 5.82, "quote_volume": 20.04699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107860000, "open": 3.446, "high": 3.448, "low": 3.446, "close": 3.448, "volume": 8.73, "quote_volume": 30.09231, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 30.09231}, {"ts": 1772107920000, "open": 3.447, "high": 3.448, "low": 3.446, "close": 3.448, "volume": 9.64, "quote_volume": 33.23229, "trades": 3, "taker_buy_volume": 4.97, "taker_buy_quote": 17.13656}, {"ts": 1772107980000, "open": 3.446, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 6.97, "quote_volume": 24.01862, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03077}, {"ts": 1772108040000, "open": 3.445, "high": 3.445, "low": 3.443, "close": 3.445, "volume": 47.95, "quote_volume": 165.1064, "trades": 7, "taker_buy_volume": 36.66, "taker_buy_quote": 126.2262}, {"ts": 1772108100000, "open": 3.444, "high": 3.449, "low": 3.444, "close": 3.449, "volume": 40.43, "quote_volume": 139.27584, "trades": 6, "taker_buy_volume": 40.43, "taker_buy_quote": 139.27584}, {"ts": 1772108160000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 2.91, "quote_volume": 10.0395, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.0395}, {"ts": 1772108220000, "open": 3.449, "high": 3.451, "low": 3.449, "close": 3.451, "volume": 7.91, "quote_volume": 27.29159, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 17.255}, {"ts": 1772108280000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 1.47, "quote_volume": 5.07444, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 5.07444}, {"ts": 1772108340000, "open": 3.45, "high": 3.45, "low": 3.444, "close": 3.445, "volume": 227.74, "quote_volume": 785.05737, "trades": 28, "taker_buy_volume": 4.33, "taker_buy_quote": 14.91252}, {"ts": 1772108400000, "open": 3.443, "high": 3.443, "low": 3.44, "close": 3.44, "volume": 37.16, "quote_volume": 127.87338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 3.439, "high": 3.439, "low": 3.434, "close": 3.436, "volume": 763.49, "quote_volume": 2621.9743, "trades": 20, "taker_buy_volume": 557.51, "taker_buy_quote": 1914.56716}, {"ts": 1772108520000, "open": 3.436, "high": 3.45, "low": 3.435, "close": 3.45, "volume": 432.01, "quote_volume": 1486.07648, "trades": 27, "taker_buy_volume": 309.02, "taker_buy_quote": 1063.48576}, {"ts": 1772108580000, "open": 3.448, "high": 3.452, "low": 3.448, "close": 3.452, "volume": 9.87, "quote_volume": 34.05206, "trades": 3, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0187}, {"ts": 1772108640000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 3.451, "high": 3.455, "low": 3.438, "close": 3.438, "volume": 1267.55, "quote_volume": 4370.77501, "trades": 51, "taker_buy_volume": 486.58, "taker_buy_quote": 1679.74562}, {"ts": 1772108760000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 1.8, "quote_volume": 6.192, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 6.192}, {"ts": 1772108820000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 67.31, "quote_volume": 231.47909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 3.441, "high": 3.444, "low": 3.44, "close": 3.44, "volume": 100.47, "quote_volume": 345.82682, "trades": 7, "taker_buy_volume": 76.28, "taker_buy_quote": 262.61322}, {"ts": 1772108940000, "open": 3.439, "high": 3.439, "low": 3.431, "close": 3.431, "volume": 60.86, "quote_volume": 209.14598, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 3.429, "high": 3.43, "low": 3.427, "close": 3.427, "volume": 129.6, "quote_volume": 444.2589, "trades": 11, "taker_buy_volume": 106.65, "taker_buy_quote": 365.58922}, {"ts": 1772109060000, "open": 3.426, "high": 3.432, "low": 3.425, "close": 3.432, "volume": 447.86, "quote_volume": 1535.06184, "trades": 31, "taker_buy_volume": 326.63, "taker_buy_quote": 1119.84617}, {"ts": 1772109120000, "open": 3.43, "high": 3.435, "low": 3.43, "close": 3.43, "volume": 267.92, "quote_volume": 919.56769, "trades": 13, "taker_buy_volume": 193.39, "taker_buy_quote": 663.92979}, {"ts": 1772109180000, "open": 3.431, "high": 3.436, "low": 3.431, "close": 3.432, "volume": 102.06, "quote_volume": 350.35041, "trades": 17, "taker_buy_volume": 96.22, "taker_buy_quote": 330.30461}, {"ts": 1772109240000, "open": 3.434, "high": 3.435, "low": 3.434, "close": 3.435, "volume": 3.01, "quote_volume": 10.33708, "trades": 2, "taker_buy_volume": 3.01, "taker_buy_quote": 10.33708}, {"ts": 1772109300000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 40.55, "quote_volume": 139.45174, "trades": 12, "taker_buy_volume": 26.58, "taker_buy_quote": 91.42288}, {"ts": 1772109360000, "open": 3.438, "high": 3.439, "low": 3.437, "close": 3.439, "volume": 11.55, "quote_volume": 39.7117, "trades": 3, "taker_buy_volume": 5.72, "taker_buy_quote": 19.67108}, {"ts": 1772109420000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 2.91, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.0104}, {"ts": 1772109480000, "open": 3.441, "high": 3.448, "low": 3.441, "close": 3.448, "volume": 145.7, "quote_volume": 501.54867, "trades": 12, "taker_buy_volume": 145.7, "taker_buy_quote": 501.54867}, {"ts": 1772109540000, "open": 3.448, "high": 3.455, "low": 3.448, "close": 3.451, "volume": 176.9, "quote_volume": 610.59407, "trades": 23, "taker_buy_volume": 114.28, "taker_buy_quote": 394.44138}, {"ts": 1772109600000, "open": 3.45, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 14.52, "quote_volume": 50.06493, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.444, "volume": 176.82, "quote_volume": 608.86098, "trades": 13, "taker_buy_volume": 11.62, "taker_buy_quote": 40.01928}, {"ts": 1772109720000, "open": 3.446, "high": 3.453, "low": 3.446, "close": 3.451, "volume": 45.93, "quote_volume": 158.35319, "trades": 12, "taker_buy_volume": 43.02, "taker_buy_quote": 148.31078}, {"ts": 1772109780000, "open": 3.452, "high": 3.456, "low": 3.452, "close": 3.456, "volume": 93.84, "quote_volume": 324.1609, "trades": 13, "taker_buy_volume": 93.84, "taker_buy_quote": 324.1609}, {"ts": 1772109840000, "open": 3.454, "high": 3.454, "low": 3.452, "close": 3.452, "volume": 140.87, "quote_volume": 486.30958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 3.451, "high": 3.451, "low": 3.448, "close": 3.448, "volume": 11.63, "quote_volume": 40.11767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 1.44, "quote_volume": 4.96656, "trades": 1, "taker_buy_volume": 1.44, "taker_buy_quote": 4.96656}, {"ts": 1772110020000, "open": 3.45, "high": 3.45, "low": 3.439, "close": 3.444, "volume": 570.16, "quote_volume": 1964.00278, "trades": 30, "taker_buy_volume": 24.52, "taker_buy_quote": 84.43479}, {"ts": 1772110080000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 3.444, "high": 3.446, "low": 3.43, "close": 3.43, "volume": 559.57, "quote_volume": 1923.37652, "trades": 23, "taker_buy_volume": 8.73, "taker_buy_quote": 30.07485}, {"ts": 1772110200000, "open": 3.429, "high": 3.43, "low": 3.423, "close": 3.423, "volume": 173.87, "quote_volume": 595.83115, "trades": 37, "taker_buy_volume": 94.15, "taker_buy_quote": 322.79348}, {"ts": 1772110260000, "open": 3.426, "high": 3.433, "low": 3.415, "close": 3.432, "volume": 300.05, "quote_volume": 1027.7659, "trades": 55, "taker_buy_volume": 225.77, "taker_buy_quote": 773.67186}, {"ts": 1772110320000, "open": 3.432, "high": 3.433, "low": 3.43, "close": 3.433, "volume": 102.79, "quote_volume": 352.83658, "trades": 17, "taker_buy_volume": 94.44, "taker_buy_quote": 324.18613}, {"ts": 1772110380000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 3.433, "high": 3.433, "low": 3.424, "close": 3.424, "volume": 113.15, "quote_volume": 387.903, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110560000, "open": 3.426, "high": 3.426, "low": 3.42, "close": 3.42, "volume": 43.89, "quote_volume": 150.15618, "trades": 14, "taker_buy_volume": 5.8, "taker_buy_quote": 19.8708}, {"ts": 1772110620000, "open": 3.423, "high": 3.424, "low": 3.42, "close": 3.422, "volume": 182.61, "quote_volume": 624.80453, "trades": 16, "taker_buy_volume": 157.12, "taker_buy_quote": 537.61618}, {"ts": 1772110680000, "open": 3.419, "high": 3.419, "low": 3.409, "close": 3.414, "volume": 784.08, "quote_volume": 2678.47195, "trades": 40, "taker_buy_volume": 131.68, "taker_buy_quote": 449.56842}, {"ts": 1772110740000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.417, "volume": 46.52, "quote_volume": 158.98485, "trades": 8, "taker_buy_volume": 32.56, "taker_buy_quote": 111.2725}, {"ts": 1772110800000, "open": 3.416, "high": 3.418, "low": 3.412, "close": 3.412, "volume": 414.02, "quote_volume": 1414.0521, "trades": 31, "taker_buy_volume": 29.32, "taker_buy_quote": 100.16594}, {"ts": 1772110860000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 2.93, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.00888}, {"ts": 1772110920000, "open": 3.414, "high": 3.416, "low": 3.401, "close": 3.406, "volume": 1097.71, "quote_volume": 3741.58039, "trades": 63, "taker_buy_volume": 42.61, "taker_buy_quote": 145.17502}, {"ts": 1772110980000, "open": 3.406, "high": 3.417, "low": 3.406, "close": 3.415, "volume": 1241.65, "quote_volume": 4234.18517, "trades": 38, "taker_buy_volume": 1238.71, "taker_buy_quote": 4224.14507}, {"ts": 1772111040000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.12, "quote_volume": 7.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 3.415, "high": 3.416, "low": 3.412, "close": 3.416, "volume": 99.89, "quote_volume": 341.18712, "trades": 9, "taker_buy_volume": 91.57, "taker_buy_quote": 312.78803}, {"ts": 1772111160000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 3.415, "high": 3.415, "low": 3.408, "close": 3.413, "volume": 509.8, "quote_volume": 1739.26736, "trades": 40, "taker_buy_volume": 54.74, "taker_buy_quote": 186.77346}, {"ts": 1772111280000, "open": 3.414, "high": 3.416, "low": 3.406, "close": 3.413, "volume": 227.57, "quote_volume": 776.19918, "trades": 42, "taker_buy_volume": 43.72, "taker_buy_quote": 149.19489}, {"ts": 1772111340000, "open": 3.413, "high": 3.413, "low": 3.409, "close": 3.41, "volume": 113.65, "quote_volume": 387.70452, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 3.411, "high": 3.422, "low": 3.405, "close": 3.418, "volume": 381.78, "quote_volume": 1304.05491, "trades": 32, "taker_buy_volume": 305.95, "taker_buy_quote": 1045.60752}, {"ts": 1772111460000, "open": 3.417, "high": 3.417, "low": 3.415, "close": 3.415, "volume": 30.84, "quote_volume": 105.3744, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 95.3343}, {"ts": 1772111520000, "open": 3.414, "high": 3.414, "low": 3.4, "close": 3.4, "volume": 306.2, "quote_volume": 1042.03696, "trades": 39, "taker_buy_volume": 65.48, "taker_buy_quote": 223.04648}, {"ts": 1772111580000, "open": 3.402, "high": 3.405, "low": 3.401, "close": 3.405, "volume": 13.46, "quote_volume": 45.8072, "trades": 7, "taker_buy_volume": 11.77, "taker_buy_quote": 40.05918}, {"ts": 1772111640000, "open": 3.406, "high": 3.408, "low": 3.406, "close": 3.408, "volume": 6.38, "quote_volume": 21.73422, "trades": 3, "taker_buy_volume": 6.38, "taker_buy_quote": 21.73422}, {"ts": 1772111700000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111760000, "open": 3.406, "high": 3.408, "low": 3.404, "close": 3.404, "volume": 159.26, "quote_volume": 542.48194, "trades": 11, "taker_buy_volume": 42.07, "taker_buy_quote": 143.36574}, {"ts": 1772111820000, "open": 3.404, "high": 3.412, "low": 3.402, "close": 3.412, "volume": 185.99, "quote_volume": 633.04182, "trades": 14, "taker_buy_volume": 71.56, "taker_buy_quote": 243.74412}, {"ts": 1772111880000, "open": 3.413, "high": 3.415, "low": 3.412, "close": 3.415, "volume": 43.47, "quote_volume": 148.36896, "trades": 6, "taker_buy_volume": 43.47, "taker_buy_quote": 148.36896}, {"ts": 1772111940000, "open": 3.411, "high": 3.411, "low": 3.409, "close": 3.409, "volume": 13.21, "quote_volume": 45.0461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112000000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 11.89, "quote_volume": 40.52112, "trades": 5, "taker_buy_volume": 8.95, "taker_buy_quote": 30.5016}, {"ts": 1772112060000, "open": 3.407, "high": 3.408, "low": 3.406, "close": 3.408, "volume": 498.13, "quote_volume": 1696.80688, "trades": 39, "taker_buy_volume": 298.08, "taker_buy_quote": 1015.31633}, {"ts": 1772112120000, "open": 3.406, "high": 3.406, "low": 3.403, "close": 3.403, "volume": 11.76, "quote_volume": 40.03692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 3.403, "high": 3.407, "low": 3.403, "close": 3.407, "volume": 58.58, "quote_volume": 199.3889, "trades": 8, "taker_buy_volume": 58.58, "taker_buy_quote": 199.3889}, {"ts": 1772112240000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 33.75, "quote_volume": 114.9525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 3.407, "high": 3.408, "low": 3.407, "close": 3.408, "volume": 5.88, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.0361}, {"ts": 1772112420000, "open": 3.409, "high": 3.412, "low": 3.409, "close": 3.412, "volume": 14.95, "quote_volume": 50.99176, "trades": 5, "taker_buy_volume": 14.95, "taker_buy_quote": 50.99176}, {"ts": 1772112480000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.94, "quote_volume": 10.03422, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03422}, {"ts": 1772112540000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 16.67, "quote_volume": 56.91667, "trades": 5, "taker_buy_volume": 10.25, "taker_buy_quote": 35.00521}, {"ts": 1772112600000, "open": 3.414, "high": 3.414, "low": 3.403, "close": 3.403, "volume": 184.1, "quote_volume": 628.02981, "trades": 17, "taker_buy_volume": 8.09, "taker_buy_quote": 27.53027}, {"ts": 1772112660000, "open": 3.402, "high": 3.402, "low": 3.396, "close": 3.396, "volume": 361.67, "quote_volume": 1229.9821, "trades": 14, "taker_buy_volume": 40.49, "taker_buy_quote": 137.61942}, {"ts": 1772112720000, "open": 3.395, "high": 3.395, "low": 3.368, "close": 3.377, "volume": 1521.82, "quote_volume": 5144.5159, "trades": 154, "taker_buy_volume": 341.35, "taker_buy_quote": 1153.86819}, {"ts": 1772112780000, "open": 3.378, "high": 3.383, "low": 3.378, "close": 3.383, "volume": 113.59, "quote_volume": 384.07293, "trades": 10, "taker_buy_volume": 113.59, "taker_buy_quote": 384.07293}, {"ts": 1772112840000, "open": 3.381, "high": 3.387, "low": 3.38, "close": 3.387, "volume": 321.92, "quote_volume": 1089.63191, "trades": 16, "taker_buy_volume": 298.96, "taker_buy_quote": 1012.02415}, {"ts": 1772112900000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 8.85, "quote_volume": 29.97495, "trades": 2, "taker_buy_volume": 8.85, "taker_buy_quote": 29.97495}, {"ts": 1772112960000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113020000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 18.78, "quote_volume": 63.62664, "trades": 2, "taker_buy_volume": 18.78, "taker_buy_quote": 63.62664}, {"ts": 1772113080000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 116.48, "quote_volume": 394.63424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 3.389, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 160.75, "quote_volume": 544.64308, "trades": 16, "taker_buy_volume": 19.12, "taker_buy_quote": 64.80064}, {"ts": 1772113200000, "open": 3.388, "high": 3.391, "low": 3.388, "close": 3.391, "volume": 220.49, "quote_volume": 747.17062, "trades": 44, "taker_buy_volume": 73.77, "taker_buy_quote": 250.08326}, {"ts": 1772113260000, "open": 3.388, "high": 3.388, "low": 3.383, "close": 3.383, "volume": 929.51, "quote_volume": 3149.10603, "trades": 164, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113320000, "open": 3.386, "high": 3.393, "low": 3.386, "close": 3.393, "volume": 137.9, "quote_volume": 467.15478, "trades": 30, "taker_buy_volume": 137.9, "taker_buy_quote": 467.15478}, {"ts": 1772113380000, "open": 3.391, "high": 3.395, "low": 3.391, "close": 3.393, "volume": 45.23, "quote_volume": 153.52292, "trades": 6, "taker_buy_volume": 2.95, "taker_buy_quote": 10.01525}, {"ts": 1772113440000, "open": 3.394, "high": 3.396, "low": 3.392, "close": 3.393, "volume": 67.94, "quote_volume": 230.52847, "trades": 10, "taker_buy_volume": 5.9, "taker_buy_quote": 20.03345}, {"ts": 1772113500000, "open": 3.392, "high": 3.392, "low": 3.388, "close": 3.388, "volume": 128.34, "quote_volume": 435.22108, "trades": 22, "taker_buy_volume": 76.08, "taker_buy_quote": 258.04827}, {"ts": 1772113560000, "open": 3.387, "high": 3.395, "low": 3.386, "close": 3.395, "volume": 37.6, "quote_volume": 127.44464, "trades": 10, "taker_buy_volume": 13.37, "taker_buy_quote": 45.37186}, {"ts": 1772113620000, "open": 3.396, "high": 3.397, "low": 3.396, "close": 3.397, "volume": 5.9, "quote_volume": 20.03935, "trades": 2, "taker_buy_volume": 5.9, "taker_buy_quote": 20.03935}, {"ts": 1772113680000, "open": 3.395, "high": 3.395, "low": 3.391, "close": 3.391, "volume": 14.75, "quote_volume": 50.04675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 3.39, "high": 3.39, "low": 3.385, "close": 3.385, "volume": 35.4, "quote_volume": 119.89125, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 3.385, "high": 3.385, "low": 3.382, "close": 3.383, "volume": 12.09, "quote_volume": 40.90097, "trades": 6, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01368}, {"ts": 1772113860000, "open": 3.384, "high": 3.384, "low": 3.382, "close": 3.382, "volume": 5.92, "quote_volume": 20.02736, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01664}, {"ts": 1772113920000, "open": 3.381, "high": 3.383, "low": 3.381, "close": 3.381, "volume": 168.18, "quote_volume": 568.63684, "trades": 4, "taker_buy_volume": 11.61, "taker_buy_quote": 39.27367}, {"ts": 1772113980000, "open": 3.38, "high": 3.381, "low": 3.375, "close": 3.377, "volume": 53.77, "quote_volume": 181.66748, "trades": 9, "taker_buy_volume": 38.62, "taker_buy_quote": 130.49176}, {"ts": 1772114040000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 3.375, "high": 3.375, "low": 3.371, "close": 3.374, "volume": 97.29, "quote_volume": 328.18391, "trades": 18, "taker_buy_volume": 84.25, "taker_buy_quote": 284.19779}, {"ts": 1772114160000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 3.374, "high": 3.378, "low": 3.372, "close": 3.372, "volume": 60.33, "quote_volume": 203.57918, "trades": 18, "taker_buy_volume": 26.35, "taker_buy_quote": 88.96308}, {"ts": 1772114280000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 3.373, "high": 3.373, "low": 3.371, "close": 3.372, "volume": 49.75, "quote_volume": 167.73482, "trades": 7, "taker_buy_volume": 9.77, "taker_buy_quote": 32.93468}, {"ts": 1772114400000, "open": 3.37, "high": 3.37, "low": 3.366, "close": 3.366, "volume": 109.6, "quote_volume": 369.14409, "trades": 21, "taker_buy_volume": 60.15, "taker_buy_quote": 202.65666}, {"ts": 1772114460000, "open": 3.366, "high": 3.367, "low": 3.362, "close": 3.364, "volume": 152.23, "quote_volume": 512.27308, "trades": 25, "taker_buy_volume": 101.3, "taker_buy_quote": 340.9686}, {"ts": 1772114520000, "open": 3.363, "high": 3.363, "low": 3.355, "close": 3.355, "volume": 159.21, "quote_volume": 534.63552, "trades": 46, "taker_buy_volume": 48.93, "taker_buy_quote": 164.46453}, {"ts": 1772114580000, "open": 3.354, "high": 3.357, "low": 3.349, "close": 3.357, "volume": 679.34, "quote_volume": 2278.05912, "trades": 35, "taker_buy_volume": 358.09, "taker_buy_quote": 1200.76017}, {"ts": 1772114640000, "open": 3.357, "high": 3.36, "low": 3.355, "close": 3.355, "volume": 425.53, "quote_volume": 1428.5131, "trades": 12, "taker_buy_volume": 142.64, "taker_buy_quote": 479.13858}, {"ts": 1772114700000, "open": 3.355, "high": 3.357, "low": 3.347, "close": 3.35, "volume": 748.48, "quote_volume": 2510.08529, "trades": 84, "taker_buy_volume": 145.17, "taker_buy_quote": 486.99004}, {"ts": 1772114760000, "open": 3.347, "high": 3.347, "low": 3.337, "close": 3.345, "volume": 118.62, "quote_volume": 396.69357, "trades": 32, "taker_buy_volume": 54.9, "taker_buy_quote": 183.69587}, {"ts": 1772114820000, "open": 3.343, "high": 3.343, "low": 3.339, "close": 3.342, "volume": 113.11, "quote_volume": 378.01192, "trades": 7, "taker_buy_volume": 108.68, "taker_buy_quote": 363.21715}, {"ts": 1772114880000, "open": 3.343, "high": 3.352, "low": 3.343, "close": 3.352, "volume": 57.06, "quote_volume": 190.96353, "trades": 15, "taker_buy_volume": 57.06, "taker_buy_quote": 190.96353}, {"ts": 1772114940000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 3.34, "quote_volume": 11.19234, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 11.19234}, {"ts": 1772115060000, "open": 3.352, "high": 3.36, "low": 3.352, "close": 3.36, "volume": 339.03, "quote_volume": 1137.4009, "trades": 17, "taker_buy_volume": 339.03, "taker_buy_quote": 1137.4009}, {"ts": 1772115120000, "open": 3.357, "high": 3.357, "low": 3.352, "close": 3.352, "volume": 220.24, "quote_volume": 738.58778, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 3.352, "high": 3.352, "low": 3.345, "close": 3.352, "volume": 127.62, "quote_volume": 427.26239, "trades": 17, "taker_buy_volume": 37.69, "taker_buy_quote": 126.30385}, {"ts": 1772115240000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 17.94, "quote_volume": 60.06312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 3.352, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 195.18, "quote_volume": 654.31785, "trades": 11, "taker_buy_volume": 180.23, "taker_buy_quote": 604.2503}, {"ts": 1772115360000, "open": 3.346, "high": 3.346, "low": 3.316, "close": 3.326, "volume": 1182.92, "quote_volume": 3933.38183, "trades": 73, "taker_buy_volume": 215.56, "taker_buy_quote": 718.6507}, {"ts": 1772115420000, "open": 3.322, "high": 3.324, "low": 3.321, "close": 3.324, "volume": 145.37, "quote_volume": 482.81685, "trades": 5, "taker_buy_volume": 20.04, "taker_buy_quote": 66.5929}, {"ts": 1772115480000, "open": 3.322, "high": 3.325, "low": 3.322, "close": 3.324, "volume": 30.18, "quote_volume": 100.2821, "trades": 8, "taker_buy_volume": 24.15, "taker_buy_quote": 80.24442}, {"ts": 1772115540000, "open": 3.323, "high": 3.323, "low": 3.322, "close": 3.323, "volume": 26.8, "quote_volume": 89.04486, "trades": 4, "taker_buy_volume": 12.25, "taker_buy_quote": 40.70675}, {"ts": 1772115600000, "open": 3.323, "high": 3.326, "low": 3.322, "close": 3.326, "volume": 168.28, "quote_volume": 559.5356, "trades": 12, "taker_buy_volume": 156.58, "taker_buy_quote": 520.65952}, {"ts": 1772115660000, "open": 3.324, "high": 3.324, "low": 3.299, "close": 3.319, "volume": 1190.14, "quote_volume": 3937.88683, "trades": 88, "taker_buy_volume": 154.03, "taker_buy_quote": 510.15432}, {"ts": 1772115720000, "open": 3.32, "high": 3.328, "low": 3.32, "close": 3.325, "volume": 161.23, "quote_volume": 536.05015, "trades": 18, "taker_buy_volume": 158.22, "taker_buy_quote": 526.0419}, {"ts": 1772115780000, "open": 3.324, "high": 3.332, "low": 3.32, "close": 3.332, "volume": 71.51, "quote_volume": 237.85075, "trades": 20, "taker_buy_volume": 57.64, "taker_buy_quote": 191.77222}, {"ts": 1772115840000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 13.63, "quote_volume": 45.36365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115900000, "open": 3.33, "high": 3.331, "low": 3.33, "close": 3.331, "volume": 56.12, "quote_volume": 186.89461, "trades": 37, "taker_buy_volume": 15.01, "taker_buy_quote": 49.99831}, {"ts": 1772115960000, "open": 3.33, "high": 3.331, "low": 3.326, "close": 3.327, "volume": 90.3, "quote_volume": 300.54504, "trades": 37, "taker_buy_volume": 39.32, "taker_buy_quote": 130.84183}, {"ts": 1772116020000, "open": 3.33, "high": 3.337, "low": 3.33, "close": 3.337, "volume": 93.58, "quote_volume": 311.7055, "trades": 10, "taker_buy_volume": 93.58, "taker_buy_quote": 311.7055}, {"ts": 1772116080000, "open": 3.337, "high": 3.34, "low": 3.337, "close": 3.34, "volume": 107.55, "quote_volume": 358.97239, "trades": 7, "taker_buy_volume": 104.49, "taker_buy_quote": 348.76117}, {"ts": 1772116140000, "open": 3.338, "high": 3.338, "low": 3.329, "close": 3.329, "volume": 30.07, "quote_volume": 100.23824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 3.328, "high": 3.328, "low": 3.303, "close": 3.315, "volume": 611.31, "quote_volume": 2024.02465, "trades": 76, "taker_buy_volume": 253.57, "taker_buy_quote": 839.99742}, {"ts": 1772116260000, "open": 3.316, "high": 3.333, "low": 3.316, "close": 3.329, "volume": 135.29, "quote_volume": 449.46394, "trades": 24, "taker_buy_volume": 126.26, "taker_buy_quote": 419.4121}, {"ts": 1772116320000, "open": 3.326, "high": 3.326, "low": 3.313, "close": 3.315, "volume": 77.63, "quote_volume": 257.67125, "trades": 20, "taker_buy_volume": 11.85, "taker_buy_quote": 39.31807}, {"ts": 1772116380000, "open": 3.314, "high": 3.325, "low": 3.314, "close": 3.316, "volume": 148.61, "quote_volume": 493.38261, "trades": 33, "taker_buy_volume": 57.99, "taker_buy_quote": 192.57722}, {"ts": 1772116440000, "open": 3.317, "high": 3.324, "low": 3.317, "close": 3.318, "volume": 113.34, "quote_volume": 376.372, "trades": 21, "taker_buy_volume": 44.73, "taker_buy_quote": 148.51568}, {"ts": 1772116500000, "open": 3.321, "high": 3.336, "low": 3.319, "close": 3.323, "volume": 141.75, "quote_volume": 471.71686, "trades": 43, "taker_buy_volume": 81.75, "taker_buy_quote": 272.08105}, {"ts": 1772116560000, "open": 3.321, "high": 3.321, "low": 3.308, "close": 3.308, "volume": 98.15, "quote_volume": 325.22008, "trades": 20, "taker_buy_volume": 21.13, "taker_buy_quote": 69.97653}, {"ts": 1772116620000, "open": 3.311, "high": 3.315, "low": 3.309, "close": 3.309, "volume": 54.16, "quote_volume": 179.354, "trades": 12, "taker_buy_volume": 39.02, "taker_buy_quote": 129.22548}, {"ts": 1772116680000, "open": 3.309, "high": 3.323, "low": 3.308, "close": 3.308, "volume": 648.81, "quote_volume": 2153.51575, "trades": 46, "taker_buy_volume": 606.61, "taker_buy_quote": 2013.70748}, {"ts": 1772116740000, "open": 3.307, "high": 3.309, "low": 3.294, "close": 3.299, "volume": 181.71, "quote_volume": 599.75244, "trades": 37, "taker_buy_volume": 103.78, "taker_buy_quote": 342.55979}, {"ts": 1772116800000, "open": 3.298, "high": 3.313, "low": 3.295, "close": 3.309, "volume": 118.79, "quote_volume": 392.5938, "trades": 35, "taker_buy_volume": 73.2, "taker_buy_quote": 241.79802}, {"ts": 1772116860000, "open": 3.308, "high": 3.314, "low": 3.308, "close": 3.314, "volume": 56.46, "quote_volume": 186.92409, "trades": 17, "taker_buy_volume": 44.34, "taker_buy_quote": 146.82204}, {"ts": 1772116920000, "open": 3.312, "high": 3.319, "low": 3.312, "close": 3.315, "volume": 53.11, "quote_volume": 176.08869, "trades": 13, "taker_buy_volume": 35.89, "taker_buy_quote": 119.00253}, {"ts": 1772116980000, "open": 3.314, "high": 3.329, "low": 3.314, "close": 3.329, "volume": 60.38, "quote_volume": 200.54886, "trades": 21, "taker_buy_volume": 51.32, "taker_buy_quote": 170.50288}, {"ts": 1772117040000, "open": 3.328, "high": 3.328, "low": 3.32, "close": 3.32, "volume": 61.26, "quote_volume": 203.50765, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117100000, "open": 3.325, "high": 3.326, "low": 3.318, "close": 3.318, "volume": 41.66, "quote_volume": 138.34488, "trades": 14, "taker_buy_volume": 21.85, "taker_buy_quote": 72.57871}, {"ts": 1772117160000, "open": 3.319, "high": 3.324, "low": 3.289, "close": 3.3, "volume": 2758.91, "quote_volume": 9124.00396, "trades": 167, "taker_buy_volume": 695.74, "taker_buy_quote": 2306.28866}, {"ts": 1772117220000, "open": 3.298, "high": 3.306, "low": 3.298, "close": 3.298, "volume": 559.58, "quote_volume": 1847.83444, "trades": 35, "taker_buy_volume": 536.88, "taker_buy_quote": 1772.9216}, {"ts": 1772117280000, "open": 3.299, "high": 3.307, "low": 3.295, "close": 3.296, "volume": 911.21, "quote_volume": 3008.60913, "trades": 75, "taker_buy_volume": 458.35, "taker_buy_quote": 1514.0781}, {"ts": 1772117340000, "open": 3.297, "high": 3.303, "low": 3.295, "close": 3.3, "volume": 287.87, "quote_volume": 949.50795, "trades": 29, "taker_buy_volume": 130.53, "taker_buy_quote": 430.83694}, {"ts": 1772117400000, "open": 3.3, "high": 3.304, "low": 3.298, "close": 3.299, "volume": 108.08, "quote_volume": 356.80947, "trades": 13, "taker_buy_volume": 61.47, "taker_buy_quote": 202.88133}, {"ts": 1772117460000, "open": 3.301, "high": 3.307, "low": 3.301, "close": 3.306, "volume": 124.38, "quote_volume": 410.89593, "trades": 16, "taker_buy_volume": 124.38, "taker_buy_quote": 410.89593}, {"ts": 1772117520000, "open": 3.307, "high": 3.314, "low": 3.303, "close": 3.303, "volume": 78.62, "quote_volume": 260.15442, "trades": 27, "taker_buy_volume": 39.38, "taker_buy_quote": 130.41777}, {"ts": 1772117580000, "open": 3.309, "high": 3.314, "low": 3.308, "close": 3.311, "volume": 29.03, "quote_volume": 96.10786, "trades": 11, "taker_buy_volume": 15.74, "taker_buy_quote": 52.11691}, {"ts": 1772117640000, "open": 3.311, "high": 3.311, "low": 3.297, "close": 3.299, "volume": 53.34, "quote_volume": 176.20374, "trades": 19, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02896}, {"ts": 1772117700000, "open": 3.298, "high": 3.309, "low": 3.298, "close": 3.299, "volume": 349.75, "quote_volume": 1155.86958, "trades": 37, "taker_buy_volume": 229.91, "taker_buy_quote": 760.17051}, {"ts": 1772117760000, "open": 3.298, "high": 3.308, "low": 3.298, "close": 3.307, "volume": 233.41, "quote_volume": 770.93163, "trades": 32, "taker_buy_volume": 58.36, "taker_buy_quote": 192.90672}, {"ts": 1772117820000, "open": 3.302, "high": 3.302, "low": 3.288, "close": 3.296, "volume": 1096.24, "quote_volume": 3609.10586, "trades": 38, "taker_buy_volume": 38.04, "taker_buy_quote": 125.38037}, {"ts": 1772117880000, "open": 3.296, "high": 3.297, "low": 3.294, "close": 3.294, "volume": 103.95, "quote_volume": 342.521, "trades": 11, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02288}, {"ts": 1772117940000, "open": 3.296, "high": 3.3, "low": 3.288, "close": 3.3, "volume": 585.59, "quote_volume": 1927.4452, "trades": 44, "taker_buy_volume": 73.39, "taker_buy_quote": 241.77889}, {"ts": 1772118000000, "open": 3.296, "high": 3.298, "low": 3.292, "close": 3.292, "volume": 183.87, "quote_volume": 605.93774, "trades": 16, "taker_buy_volume": 76.58, "taker_buy_quote": 252.44383}, {"ts": 1772118060000, "open": 3.291, "high": 3.293, "low": 3.286, "close": 3.292, "volume": 65.17, "quote_volume": 214.42006, "trades": 22, "taker_buy_volume": 37.88, "taker_buy_quote": 124.67206}, {"ts": 1772118120000, "open": 3.291, "high": 3.301, "low": 3.291, "close": 3.301, "volume": 71.51, "quote_volume": 235.59171, "trades": 16, "taker_buy_volume": 71.51, "taker_buy_quote": 235.59171}, {"ts": 1772118180000, "open": 3.3, "high": 3.3, "low": 3.294, "close": 3.294, "volume": 56.44, "quote_volume": 186.12477, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118240000, "open": 3.294, "high": 3.304, "low": 3.294, "close": 3.3, "volume": 880.01, "quote_volume": 2905.36995, "trades": 34, "taker_buy_volume": 710.13, "taker_buy_quote": 2344.57797}, {"ts": 1772118300000, "open": 3.302, "high": 3.307, "low": 3.302, "close": 3.307, "volume": 163.56, "quote_volume": 540.52546, "trades": 12, "taker_buy_volume": 163.56, "taker_buy_quote": 540.52546}, {"ts": 1772118360000, "open": 3.304, "high": 3.304, "low": 3.299, "close": 3.302, "volume": 130.13, "quote_volume": 429.61252, "trades": 18, "taker_buy_volume": 84.63, "taker_buy_quote": 279.31393}, {"ts": 1772118420000, "open": 3.3, "high": 3.3, "low": 3.294, "close": 3.294, "volume": 164.61, "quote_volume": 543.02634, "trades": 17, "taker_buy_volume": 143.33, "taker_buy_quote": 472.86618}, {"ts": 1772118480000, "open": 3.294, "high": 3.294, "low": 3.285, "close": 3.285, "volume": 149.1, "quote_volume": 490.81547, "trades": 15, "taker_buy_volume": 74.21, "taker_buy_quote": 244.30584}, {"ts": 1772118540000, "open": 3.284, "high": 3.284, "low": 3.276, "close": 3.276, "volume": 445.51, "quote_volume": 1461.08709, "trades": 21, "taker_buy_volume": 31.97, "taker_buy_quote": 104.93022}, {"ts": 1772118600000, "open": 3.279, "high": 3.298, "low": 3.279, "close": 3.29, "volume": 859.51, "quote_volume": 2828.09689, "trades": 59, "taker_buy_volume": 788.1, "taker_buy_quote": 2593.43225}, {"ts": 1772118660000, "open": 3.289, "high": 3.296, "low": 3.289, "close": 3.29, "volume": 731.44, "quote_volume": 2408.06367, "trades": 23, "taker_buy_volume": 112.89, "taker_buy_quote": 371.85057}, {"ts": 1772118720000, "open": 3.289, "high": 3.289, "low": 3.277, "close": 3.282, "volume": 188.71, "quote_volume": 619.30263, "trades": 28, "taker_buy_volume": 50.88, "taker_buy_quote": 166.86885}, {"ts": 1772118780000, "open": 3.283, "high": 3.287, "low": 3.279, "close": 3.279, "volume": 180.29, "quote_volume": 591.5856, "trades": 32, "taker_buy_volume": 13.42, "taker_buy_quote": 44.08104}, {"ts": 1772118840000, "open": 3.285, "high": 3.286, "low": 3.285, "close": 3.286, "volume": 6.1, "quote_volume": 20.04155, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 20.04155}, {"ts": 1772118900000, "open": 3.282, "high": 3.282, "low": 3.27, "close": 3.273, "volume": 190.35, "quote_volume": 623.30608, "trades": 39, "taker_buy_volume": 91.54, "taker_buy_quote": 299.83632}, {"ts": 1772118960000, "open": 3.27, "high": 3.27, "low": 3.265, "close": 3.269, "volume": 279.31, "quote_volume": 912.88621, "trades": 21, "taker_buy_volume": 89.23, "taker_buy_quote": 291.55972}, {"ts": 1772119020000, "open": 3.267, "high": 3.27, "low": 3.267, "close": 3.27, "volume": 17.03, "quote_volume": 55.65236, "trades": 4, "taker_buy_volume": 6.14, "taker_buy_quote": 20.07473}, {"ts": 1772119080000, "open": 3.268, "high": 3.274, "low": 3.251, "close": 3.271, "volume": 1861.11, "quote_volume": 6070.64746, "trades": 130, "taker_buy_volume": 826.62, "taker_buy_quote": 2697.58665}, {"ts": 1772119140000, "open": 3.27, "high": 3.27, "low": 3.263, "close": 3.263, "volume": 304.45, "quote_volume": 993.91935, "trades": 25, "taker_buy_volume": 40.63, "taker_buy_quote": 132.79237}, {"ts": 1772119200000, "open": 3.262, "high": 3.268, "low": 3.261, "close": 3.262, "volume": 562.0, "quote_volume": 1832.94273, "trades": 19, "taker_buy_volume": 468.55, "taker_buy_quote": 1527.99075}, {"ts": 1772119260000, "open": 3.261, "high": 3.27, "low": 3.257, "close": 3.265, "volume": 421.2, "quote_volume": 1375.93259, "trades": 46, "taker_buy_volume": 362.43, "taker_buy_quote": 1184.39042}, {"ts": 1772119320000, "open": 3.267, "high": 3.271, "low": 3.262, "close": 3.267, "volume": 715.2, "quote_volume": 2337.33286, "trades": 39, "taker_buy_volume": 649.09, "taker_buy_quote": 2121.52958}, {"ts": 1772119380000, "open": 3.267, "high": 3.285, "low": 3.263, "close": 3.283, "volume": 1773.69, "quote_volume": 5808.69887, "trades": 116, "taker_buy_volume": 1623.8, "taker_buy_quote": 5317.53219}, {"ts": 1772119440000, "open": 3.284, "high": 3.3, "low": 3.281, "close": 3.285, "volume": 1452.24, "quote_volume": 4775.36581, "trades": 62, "taker_buy_volume": 1258.2, "taker_buy_quote": 4137.52835}, {"ts": 1772119500000, "open": 3.283, "high": 3.287, "low": 3.283, "close": 3.284, "volume": 490.42, "quote_volume": 1610.95773, "trades": 13, "taker_buy_volume": 476.45, "taker_buy_quote": 1565.06933}, {"ts": 1772119560000, "open": 3.283, "high": 3.283, "low": 3.272, "close": 3.272, "volume": 153.38, "quote_volume": 502.88506, "trades": 19, "taker_buy_volume": 18.83, "taker_buy_quote": 61.78001}, {"ts": 1772119620000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 3.274, "high": 3.275, "low": 3.273, "close": 3.273, "volume": 12.24, "quote_volume": 40.07376, "trades": 4, "taker_buy_volume": 6.12, "taker_buy_quote": 20.03994}, {"ts": 1772119740000, "open": 3.272, "high": 3.274, "low": 3.271, "close": 3.271, "volume": 471.02, "quote_volume": 1540.724, "trades": 10, "taker_buy_volume": 458.92, "taker_buy_quote": 1501.14184}, {"ts": 1772119800000, "open": 3.273, "high": 3.273, "low": 3.27, "close": 3.27, "volume": 6.78, "quote_volume": 22.18173, "trades": 2, "taker_buy_volume": 3.71, "taker_buy_quote": 12.14283}, {"ts": 1772119860000, "open": 3.269, "high": 3.275, "low": 3.266, "close": 3.269, "volume": 154.13, "quote_volume": 504.02413, "trades": 34, "taker_buy_volume": 111.46, "taker_buy_quote": 364.44827}, {"ts": 1772119920000, "open": 3.268, "high": 3.271, "low": 3.265, "close": 3.268, "volume": 44.7, "quote_volume": 146.09954, "trades": 16, "taker_buy_volume": 13.02, "taker_buy_quote": 42.5639}, {"ts": 1772119980000, "open": 3.267, "high": 3.273, "low": 3.267, "close": 3.273, "volume": 15.37, "quote_volume": 50.25705, "trades": 12, "taker_buy_volume": 12.31, "taker_buy_quote": 40.26003}, {"ts": 1772120040000, "open": 3.27, "high": 3.27, "low": 3.264, "close": 3.265, "volume": 959.72, "quote_volume": 3135.85912, "trades": 87, "taker_buy_volume": 883.82, "taker_buy_quote": 2887.93142}, {"ts": 1772120100000, "open": 3.266, "high": 3.266, "low": 3.255, "close": 3.255, "volume": 275.74, "quote_volume": 898.16864, "trades": 29, "taker_buy_volume": 68.69, "taker_buy_quote": 223.85528}, {"ts": 1772120160000, "open": 3.255, "high": 3.27, "low": 3.255, "close": 3.267, "volume": 313.67, "quote_volume": 1024.20032, "trades": 31, "taker_buy_volume": 133.06, "taker_buy_quote": 434.66684}, {"ts": 1772120220000, "open": 3.267, "high": 3.267, "low": 3.259, "close": 3.261, "volume": 80.63, "quote_volume": 262.9797, "trades": 17, "taker_buy_volume": 36.13, "taker_buy_quote": 117.77211}, {"ts": 1772120280000, "open": 3.261, "high": 3.262, "low": 3.253, "close": 3.256, "volume": 62.44, "quote_volume": 203.39715, "trades": 16, "taker_buy_volume": 11.44, "taker_buy_quote": 37.27341}, {"ts": 1772120340000, "open": 3.254, "high": 3.259, "low": 3.248, "close": 3.257, "volume": 210.46, "quote_volume": 684.67371, "trades": 36, "taker_buy_volume": 64.23, "taker_buy_quote": 209.00062}, {"ts": 1772120400000, "open": 3.257, "high": 3.257, "low": 3.25, "close": 3.25, "volume": 270.29, "quote_volume": 879.48263, "trades": 21, "taker_buy_volume": 6.16, "taker_buy_quote": 20.05388}, {"ts": 1772120460000, "open": 3.249, "high": 3.257, "low": 3.246, "close": 3.257, "volume": 504.65, "quote_volume": 1639.73243, "trades": 32, "taker_buy_volume": 289.54, "taker_buy_quote": 941.2815}, {"ts": 1772120520000, "open": 3.254, "high": 3.254, "low": 3.244, "close": 3.246, "volume": 1753.61, "quote_volume": 5698.07569, "trades": 30, "taker_buy_volume": 115.2, "taker_buy_quote": 374.06656}, {"ts": 1772120580000, "open": 3.244, "high": 3.254, "low": 3.241, "close": 3.25, "volume": 513.22, "quote_volume": 1666.69239, "trades": 42, "taker_buy_volume": 341.51, "taker_buy_quote": 1109.94546}, {"ts": 1772120640000, "open": 3.249, "high": 3.25, "low": 3.246, "close": 3.248, "volume": 80.41, "quote_volume": 261.13847, "trades": 11, "taker_buy_volume": 17.69, "taker_buy_quote": 57.46536}, {"ts": 1772120700000, "open": 3.245, "high": 3.249, "low": 3.242, "close": 3.244, "volume": 252.36, "quote_volume": 819.29614, "trades": 33, "taker_buy_volume": 170.94, "taker_buy_quote": 555.21526}, {"ts": 1772120760000, "open": 3.241, "high": 3.244, "low": 3.234, "close": 3.236, "volume": 231.58, "quote_volume": 749.78666, "trades": 23, "taker_buy_volume": 146.9, "taker_buy_quote": 475.52277}, {"ts": 1772120820000, "open": 3.234, "high": 3.237, "low": 3.231, "close": 3.235, "volume": 177.63, "quote_volume": 574.44819, "trades": 24, "taker_buy_volume": 109.04, "taker_buy_quote": 352.76301}, {"ts": 1772120880000, "open": 3.233, "high": 3.247, "low": 3.229, "close": 3.246, "volume": 1450.34, "quote_volume": 4695.03052, "trades": 113, "taker_buy_volume": 1299.04, "taker_buy_quote": 4205.53534}, {"ts": 1772120940000, "open": 3.246, "high": 3.246, "low": 3.24, "close": 3.245, "volume": 236.92, "quote_volume": 768.55301, "trades": 30, "taker_buy_volume": 12.19, "taker_buy_quote": 39.54986}, {"ts": 1772121000000, "open": 3.244, "high": 3.244, "low": 3.238, "close": 3.238, "volume": 386.72, "quote_volume": 1252.29945, "trades": 12, "taker_buy_volume": 3.09, "taker_buy_quote": 10.02087}, {"ts": 1772121060000, "open": 3.242, "high": 3.256, "low": 3.242, "close": 3.252, "volume": 266.49, "quote_volume": 865.54239, "trades": 30, "taker_buy_volume": 258.41, "taker_buy_quote": 839.25699}, {"ts": 1772121120000, "open": 3.258, "high": 3.272, "low": 3.258, "close": 3.263, "volume": 126.89, "quote_volume": 414.10105, "trades": 41, "taker_buy_volume": 41.15, "taker_buy_quote": 134.36059}, {"ts": 1772121180000, "open": 3.264, "high": 3.275, "low": 3.26, "close": 3.272, "volume": 1462.54, "quote_volume": 4783.56604, "trades": 26, "taker_buy_volume": 984.38, "taker_buy_quote": 3217.67362}, {"ts": 1772121240000, "open": 3.271, "high": 3.272, "low": 3.264, "close": 3.266, "volume": 328.82, "quote_volume": 1075.09393, "trades": 27, "taker_buy_volume": 273.69, "taker_buy_quote": 894.97182}, {"ts": 1772121300000, "open": 3.266, "high": 3.267, "low": 3.263, "close": 3.263, "volume": 102.9, "quote_volume": 336.05127, "trades": 11, "taker_buy_volume": 10.57, "taker_buy_quote": 34.53219}, {"ts": 1772121360000, "open": 3.262, "high": 3.262, "low": 3.256, "close": 3.256, "volume": 155.93, "quote_volume": 508.01263, "trades": 16, "taker_buy_volume": 41.98, "taker_buy_quote": 136.74734}, {"ts": 1772121420000, "open": 3.257, "high": 3.27, "low": 3.257, "close": 3.264, "volume": 2969.09, "quote_volume": 9681.76151, "trades": 46, "taker_buy_volume": 2935.84, "taker_buy_quote": 9573.22701}, {"ts": 1772121480000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121540000, "open": 3.265, "high": 3.275, "low": 3.265, "close": 3.267, "volume": 546.22, "quote_volume": 1786.14566, "trades": 48, "taker_buy_volume": 306.86, "taker_buy_quote": 1003.95401}, {"ts": 1772121600000, "open": 3.266, "high": 3.266, "low": 3.258, "close": 3.265, "volume": 495.87, "quote_volume": 1616.75368, "trades": 25, "taker_buy_volume": 48.83, "taker_buy_quote": 159.28021}, {"ts": 1772121660000, "open": 3.266, "high": 3.268, "low": 3.264, "close": 3.264, "volume": 20.3, "quote_volume": 66.30356, "trades": 8, "taker_buy_volume": 11.09, "taker_buy_quote": 36.23291}, {"ts": 1772121720000, "open": 3.263, "high": 3.263, "low": 3.253, "close": 3.255, "volume": 48.91, "quote_volume": 159.27318, "trades": 13, "taker_buy_volume": 21.25, "taker_buy_quote": 69.13549}, {"ts": 1772121780000, "open": 3.256, "high": 3.267, "low": 3.256, "close": 3.262, "volume": 81.46, "quote_volume": 265.83996, "trades": 19, "taker_buy_volume": 70.39, "taker_buy_quote": 229.74254}, {"ts": 1772121840000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 8.17, "quote_volume": 26.68322, "trades": 2, "taker_buy_volume": 8.17, "taker_buy_quote": 26.68322}, {"ts": 1772121900000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 6.0, "quote_volume": 19.596, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 19.596}, {"ts": 1772121960000, "open": 3.266, "high": 3.266, "low": 3.255, "close": 3.255, "volume": 97.24, "quote_volume": 316.81603, "trades": 13, "taker_buy_volume": 4.9, "taker_buy_quote": 16.0034}, {"ts": 1772122020000, "open": 3.258, "high": 3.259, "low": 3.256, "close": 3.259, "volume": 48.02, "quote_volume": 156.37414, "trades": 5, "taker_buy_volume": 6.16, "taker_buy_quote": 20.07236}, {"ts": 1772122080000, "open": 3.26, "high": 3.274, "low": 3.26, "close": 3.269, "volume": 118.06, "quote_volume": 386.02403, "trades": 24, "taker_buy_volume": 46.02, "taker_buy_quote": 150.34705}, {"ts": 1772122140000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 3.269, "high": 3.269, "low": 3.265, "close": 3.267, "volume": 161.67, "quote_volume": 528.30765, "trades": 10, "taker_buy_volume": 145.06, "taker_buy_quote": 474.05106}, {"ts": 1772122260000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122320000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 3.265, "high": 3.265, "low": 3.245, "close": 3.247, "volume": 476.49, "quote_volume": 1548.05729, "trades": 37, "taker_buy_volume": 16.97, "taker_buy_quote": 55.19213}, {"ts": 1772122440000, "open": 3.243, "high": 3.243, "low": 3.241, "close": 3.241, "volume": 15.83, "quote_volume": 51.318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122500000, "open": 3.241, "high": 3.254, "low": 3.238, "close": 3.247, "volume": 2586.13, "quote_volume": 8397.61086, "trades": 178, "taker_buy_volume": 943.16, "taker_buy_quote": 3065.46053}, {"ts": 1772122560000, "open": 3.247, "high": 3.247, "low": 3.246, "close": 3.246, "volume": 198.55, "quote_volume": 644.6884, "trades": 10, "taker_buy_volume": 182.34, "taker_buy_quote": 592.05798}, {"ts": 1772122620000, "open": 3.246, "high": 3.249, "low": 3.242, "close": 3.246, "volume": 121.22, "quote_volume": 393.18628, "trades": 24, "taker_buy_volume": 93.05, "taker_buy_quote": 301.77154}, {"ts": 1772122680000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 3.09, "quote_volume": 10.03323, "trades": 1, "taker_buy_volume": 3.09, "taker_buy_quote": 10.03323}, {"ts": 1772122740000, "open": 3.248, "high": 3.253, "low": 3.248, "close": 3.253, "volume": 28.06, "quote_volume": 91.22641, "trades": 8, "taker_buy_volume": 24.99, "taker_buy_quote": 81.2397}, {"ts": 1772122800000, "open": 3.252, "high": 3.252, "low": 3.249, "close": 3.25, "volume": 21.59, "quote_volume": 70.17366, "trades": 7, "taker_buy_volume": 9.27, "taker_buy_quote": 30.1275}, {"ts": 1772122860000, "open": 3.251, "high": 3.255, "low": 3.251, "close": 3.255, "volume": 15.4, "quote_volume": 50.0962, "trades": 5, "taker_buy_volume": 15.4, "taker_buy_quote": 50.0962}, {"ts": 1772122920000, "open": 3.256, "high": 3.259, "low": 3.255, "close": 3.255, "volume": 35.26, "quote_volume": 114.83714, "trades": 10, "taker_buy_volume": 12.32, "taker_buy_quote": 40.1324}, {"ts": 1772122980000, "open": 3.257, "high": 3.261, "low": 3.257, "close": 3.261, "volume": 526.67, "quote_volume": 1717.10472, "trades": 11, "taker_buy_volume": 526.67, "taker_buy_quote": 1717.10472}, {"ts": 1772123040000, "open": 3.261, "high": 3.261, "low": 3.25, "close": 3.255, "volume": 80.96, "quote_volume": 263.5016, "trades": 21, "taker_buy_volume": 32.01, "taker_buy_quote": 104.07882}, {"ts": 1772123100000, "open": 3.25, "high": 3.254, "low": 3.25, "close": 3.254, "volume": 18.31, "quote_volume": 59.51982, "trades": 4, "taker_buy_volume": 3.08, "taker_buy_quote": 10.02232}, {"ts": 1772123160000, "open": 3.255, "high": 3.263, "low": 3.25, "close": 3.25, "volume": 250.39, "quote_volume": 815.86859, "trades": 33, "taker_buy_volume": 183.07, "taker_buy_quote": 596.88262}, {"ts": 1772123220000, "open": 3.252, "high": 3.257, "low": 3.252, "close": 3.257, "volume": 79.63, "quote_volume": 259.25813, "trades": 10, "taker_buy_volume": 79.63, "taker_buy_quote": 259.25813}, {"ts": 1772123280000, "open": 3.258, "high": 3.259, "low": 3.258, "close": 3.259, "volume": 6.16, "quote_volume": 20.07236, "trades": 3, "taker_buy_volume": 6.16, "taker_buy_quote": 20.07236}, {"ts": 1772123340000, "open": 3.258, "high": 3.258, "low": 3.256, "close": 3.257, "volume": 13.78, "quote_volume": 44.88, "trades": 5, "taker_buy_volume": 3.08, "taker_buy_quote": 10.03156}, {"ts": 1772123400000, "open": 3.256, "high": 3.262, "low": 3.256, "close": 3.262, "volume": 121.95, "quote_volume": 397.53331, "trades": 19, "taker_buy_volume": 118.87, "taker_buy_quote": 387.50483}, {"ts": 1772123460000, "open": 3.261, "high": 3.261, "low": 3.256, "close": 3.256, "volume": 34.06, "quote_volume": 110.9784, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123520000, "open": 3.256, "high": 3.257, "low": 3.251, "close": 3.251, "volume": 64.83, "quote_volume": 210.83776, "trades": 20, "taker_buy_volume": 1.53, "taker_buy_quote": 4.98321}, {"ts": 1772123580000, "open": 3.25, "high": 3.253, "low": 3.246, "close": 3.253, "volume": 150.95, "quote_volume": 490.33393, "trades": 32, "taker_buy_volume": 76.95, "taker_buy_quote": 250.025}, {"ts": 1772123640000, "open": 3.25, "high": 3.256, "low": 3.247, "close": 3.256, "volume": 148.48, "quote_volume": 483.17307, "trades": 29, "taker_buy_volume": 137.23, "taker_buy_quote": 446.62584}, {"ts": 1772123700000, "open": 3.257, "high": 3.258, "low": 3.249, "close": 3.249, "volume": 248.33, "quote_volume": 808.05465, "trades": 41, "taker_buy_volume": 228.21, "taker_buy_quote": 742.62477}, {"ts": 1772123760000, "open": 3.251, "high": 3.251, "low": 3.244, "close": 3.247, "volume": 96.27, "quote_volume": 312.52406, "trades": 27, "taker_buy_volume": 32.27, "taker_buy_quote": 104.79502}, {"ts": 1772123820000, "open": 3.247, "high": 3.25, "low": 3.247, "close": 3.25, "volume": 10.83, "quote_volume": 35.18103, "trades": 6, "taker_buy_volume": 10.83, "taker_buy_quote": 35.18103}, {"ts": 1772123880000, "open": 3.25, "high": 3.258, "low": 3.25, "close": 3.258, "volume": 58.94, "quote_volume": 191.83863, "trades": 15, "taker_buy_volume": 58.94, "taker_buy_quote": 191.83863}, {"ts": 1772123940000, "open": 3.259, "high": 3.261, "low": 3.257, "close": 3.26, "volume": 63.34, "quote_volume": 206.48501, "trades": 10, "taker_buy_volume": 35.95, "taker_buy_quote": 117.19699}, {"ts": 1772124000000, "open": 3.261, "high": 3.262, "low": 3.252, "close": 3.252, "volume": 366.84, "quote_volume": 1194.86603, "trades": 20, "taker_buy_volume": 9.6, "taker_buy_quote": 31.31213}, {"ts": 1772124060000, "open": 3.253, "high": 3.266, "low": 3.253, "close": 3.266, "volume": 81.53, "quote_volume": 265.75686, "trades": 16, "taker_buy_volume": 81.53, "taker_buy_quote": 265.75686}, {"ts": 1772124120000, "open": 3.265, "high": 3.265, "low": 3.258, "close": 3.258, "volume": 272.21, "quote_volume": 887.57369, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124180000, "open": 3.257, "high": 3.259, "low": 3.257, "close": 3.259, "volume": 10.68, "quote_volume": 34.79996, "trades": 3, "taker_buy_volume": 7.6, "taker_buy_quote": 24.7684}, {"ts": 1772124240000, "open": 3.256, "high": 3.256, "low": 3.254, "close": 3.254, "volume": 14.94, "quote_volume": 48.6297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 3.257, "high": 3.257, "low": 3.243, "close": 3.245, "volume": 1307.51, "quote_volume": 4246.02899, "trades": 44, "taker_buy_volume": 58.15, "taker_buy_quote": 188.80629}, {"ts": 1772124360000, "open": 3.245, "high": 3.248, "low": 3.243, "close": 3.247, "volume": 619.04, "quote_volume": 2008.8211, "trades": 24, "taker_buy_volume": 599.67, "taker_buy_quote": 1945.98449}, {"ts": 1772124420000, "open": 3.246, "high": 3.251, "low": 3.246, "close": 3.247, "volume": 879.34, "quote_volume": 2855.60112, "trades": 60, "taker_buy_volume": 215.27, "taker_buy_quote": 699.02687}, {"ts": 1772124480000, "open": 3.249, "high": 3.259, "low": 3.248, "close": 3.259, "volume": 601.53, "quote_volume": 1957.02238, "trades": 55, "taker_buy_volume": 343.63, "taker_buy_quote": 1118.17743}, {"ts": 1772124540000, "open": 3.26, "high": 3.267, "low": 3.26, "close": 3.267, "volume": 401.92, "quote_volume": 1311.7862, "trades": 12, "taker_buy_volume": 386.83, "taker_buy_quote": 1262.53244}, {"ts": 1772124600000, "open": 3.266, "high": 3.269, "low": 3.238, "close": 3.245, "volume": 3481.0, "quote_volume": 11323.23615, "trades": 129, "taker_buy_volume": 716.23, "taker_buy_quote": 2333.37038}, {"ts": 1772124660000, "open": 3.244, "high": 3.262, "low": 3.239, "close": 3.253, "volume": 1803.34, "quote_volume": 5858.51732, "trades": 92, "taker_buy_volume": 1625.38, "taker_buy_quote": 5280.8516}, {"ts": 1772124720000, "open": 3.256, "high": 3.265, "low": 3.256, "close": 3.265, "volume": 144.38, "quote_volume": 471.11358, "trades": 13, "taker_buy_volume": 144.38, "taker_buy_quote": 471.11358}, {"ts": 1772124780000, "open": 3.263, "high": 3.271, "low": 3.261, "close": 3.27, "volume": 1012.9, "quote_volume": 3308.70425, "trades": 65, "taker_buy_volume": 932.96, "taker_buy_quote": 3047.73501}, {"ts": 1772124840000, "open": 3.27, "high": 3.272, "low": 3.26, "close": 3.263, "volume": 1122.45, "quote_volume": 3666.51311, "trades": 41, "taker_buy_volume": 825.88, "taker_buy_quote": 2698.63005}, {"ts": 1772124900000, "open": 3.264, "high": 3.269, "low": 3.26, "close": 3.26, "volume": 93.6, "quote_volume": 305.55225, "trades": 24, "taker_buy_volume": 58.64, "taker_buy_quote": 191.51511}, {"ts": 1772124960000, "open": 3.265, "high": 3.309, "low": 3.265, "close": 3.303, "volume": 738.41, "quote_volume": 2425.83512, "trades": 73, "taker_buy_volume": 686.0, "taker_buy_quote": 2252.7603}, {"ts": 1772125020000, "open": 3.302, "high": 3.302, "low": 3.287, "close": 3.287, "volume": 218.56, "quote_volume": 719.97974, "trades": 31, "taker_buy_volume": 6.06, "taker_buy_quote": 20.00709}, {"ts": 1772125080000, "open": 3.289, "high": 3.292, "low": 3.27, "close": 3.28, "volume": 1501.85, "quote_volume": 4931.12637, "trades": 70, "taker_buy_volume": 825.32, "taker_buy_quote": 2712.60571}, {"ts": 1772125140000, "open": 3.281, "high": 3.306, "low": 3.278, "close": 3.29, "volume": 687.82, "quote_volume": 2268.27087, "trades": 71, "taker_buy_volume": 447.53, "taker_buy_quote": 1476.60378}, {"ts": 1772125200000, "open": 3.289, "high": 3.3, "low": 3.282, "close": 3.293, "volume": 586.62, "quote_volume": 1929.31176, "trades": 62, "taker_buy_volume": 142.56, "taker_buy_quote": 468.99123}, {"ts": 1772125260000, "open": 3.292, "high": 3.297, "low": 3.29, "close": 3.297, "volume": 107.28, "quote_volume": 353.26605, "trades": 12, "taker_buy_volume": 31.25, "taker_buy_quote": 103.01301}, {"ts": 1772125320000, "open": 3.298, "high": 3.312, "low": 3.298, "close": 3.3, "volume": 267.71, "quote_volume": 883.94207, "trades": 31, "taker_buy_volume": 213.04, "taker_buy_quote": 703.42199}, {"ts": 1772125380000, "open": 3.3, "high": 3.304, "low": 3.292, "close": 3.298, "volume": 1015.65, "quote_volume": 3351.25728, "trades": 31, "taker_buy_volume": 171.89, "taker_buy_quote": 567.36659}, {"ts": 1772125440000, "open": 3.299, "high": 3.31, "low": 3.298, "close": 3.298, "volume": 940.5, "quote_volume": 3109.44839, "trades": 27, "taker_buy_volume": 473.75, "taker_buy_quote": 1566.9505}, {"ts": 1772125500000, "open": 3.298, "high": 3.298, "low": 3.294, "close": 3.294, "volume": 115.18, "quote_volume": 379.61814, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125560000, "open": 3.298, "high": 3.311, "low": 3.298, "close": 3.303, "volume": 94.68, "quote_volume": 312.9398, "trades": 29, "taker_buy_volume": 53.84, "taker_buy_quote": 177.87903}, {"ts": 1772125620000, "open": 3.302, "high": 3.302, "low": 3.3, "close": 3.3, "volume": 9.11, "quote_volume": 30.0721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125680000, "open": 3.299, "high": 3.302, "low": 3.298, "close": 3.302, "volume": 16.41, "quote_volume": 54.1463, "trades": 7, "taker_buy_volume": 10.33, "taker_buy_quote": 34.09142}, {"ts": 1772125740000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 3.04, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03808}, {"ts": 1772125800000, "open": 3.298, "high": 3.298, "low": 3.296, "close": 3.296, "volume": 9.12, "quote_volume": 30.06864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125860000, "open": 3.295, "high": 3.298, "low": 3.291, "close": 3.298, "volume": 104.83, "quote_volume": 345.59371, "trades": 15, "taker_buy_volume": 90.45, "taker_buy_quote": 298.23955}, {"ts": 1772125920000, "open": 3.299, "high": 3.305, "low": 3.299, "close": 3.305, "volume": 21.27, "quote_volume": 70.23351, "trades": 8, "taker_buy_volume": 21.27, "taker_buy_quote": 70.23351}, {"ts": 1772125980000, "open": 3.304, "high": 3.313, "low": 3.303, "close": 3.309, "volume": 81.63, "quote_volume": 270.19522, "trades": 16, "taker_buy_volume": 24.2, "taker_buy_quote": 80.08998}, {"ts": 1772126040000, "open": 3.308, "high": 3.308, "low": 3.304, "close": 3.304, "volume": 85.87, "quote_volume": 283.87714, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126100000, "open": 3.309, "high": 3.318, "low": 3.306, "close": 3.308, "volume": 676.86, "quote_volume": 2240.14427, "trades": 78, "taker_buy_volume": 389.82, "taker_buy_quote": 1290.87771}, {"ts": 1772126160000, "open": 3.307, "high": 3.315, "low": 3.307, "close": 3.315, "volume": 105.6, "quote_volume": 349.60756, "trades": 24, "taker_buy_volume": 105.6, "taker_buy_quote": 349.60756}, {"ts": 1772126220000, "open": 3.315, "high": 3.318, "low": 3.31, "close": 3.31, "volume": 210.29, "quote_volume": 697.04287, "trades": 25, "taker_buy_volume": 26.17, "taker_buy_quote": 86.78809}, {"ts": 1772126280000, "open": 3.309, "high": 3.309, "low": 3.305, "close": 3.305, "volume": 29.92, "quote_volume": 98.94544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126340000, "open": 3.304, "high": 3.304, "low": 3.3, "close": 3.3, "volume": 34.3, "quote_volume": 113.25857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 3.301, "high": 3.309, "low": 3.301, "close": 3.303, "volume": 458.78, "quote_volume": 1516.57898, "trades": 27, "taker_buy_volume": 306.31, "taker_buy_quote": 1012.93379}, {"ts": 1772126460000, "open": 3.306, "high": 3.314, "low": 3.306, "close": 3.313, "volume": 113.8, "quote_volume": 376.46157, "trades": 11, "taker_buy_volume": 95.69, "taker_buy_quote": 316.44805}, {"ts": 1772126520000, "open": 3.312, "high": 3.312, "low": 3.311, "close": 3.311, "volume": 6.06, "quote_volume": 20.06769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 3.308, "high": 3.308, "low": 3.302, "close": 3.302, "volume": 21.21, "quote_volume": 70.09905, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 3.303, "high": 3.306, "low": 3.303, "close": 3.306, "volume": 12.12, "quote_volume": 40.05054, "trades": 4, "taker_buy_volume": 12.12, "taker_buy_quote": 40.05054}, {"ts": 1772126700000, "open": 3.307, "high": 3.311, "low": 3.307, "close": 3.311, "volume": 15.15, "quote_volume": 50.13135, "trades": 5, "taker_buy_volume": 15.15, "taker_buy_quote": 50.13135}, {"ts": 1772126760000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126820000, "open": 3.309, "high": 3.31, "low": 3.307, "close": 3.31, "volume": 11.46, "quote_volume": 37.91442, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 7.8447}, {"ts": 1772126880000, "open": 3.306, "high": 3.311, "low": 3.306, "close": 3.311, "volume": 1182.16, "quote_volume": 3913.12936, "trades": 25, "taker_buy_volume": 570.85, "taker_buy_quote": 1889.70538}, {"ts": 1772126940000, "open": 3.312, "high": 3.317, "low": 3.312, "close": 3.317, "volume": 107.89, "quote_volume": 357.77085, "trades": 16, "taker_buy_volume": 104.86, "taker_buy_quote": 347.73246}, {"ts": 1772127000000, "open": 3.318, "high": 3.332, "low": 3.318, "close": 3.326, "volume": 587.64, "quote_volume": 1952.03033, "trades": 29, "taker_buy_volume": 540.34, "taker_buy_quote": 1794.60181}, {"ts": 1772127060000, "open": 3.326, "high": 3.333, "low": 3.317, "close": 3.325, "volume": 2104.88, "quote_volume": 6996.56499, "trades": 195, "taker_buy_volume": 1221.3, "taker_buy_quote": 4060.73549}, {"ts": 1772127120000, "open": 3.324, "high": 3.33, "low": 3.305, "close": 3.316, "volume": 2984.06, "quote_volume": 9890.47691, "trades": 266, "taker_buy_volume": 736.84, "taker_buy_quote": 2442.89777}, {"ts": 1772127180000, "open": 3.311, "high": 3.315, "low": 3.311, "close": 3.311, "volume": 122.54, "quote_volume": 405.97901, "trades": 30, "taker_buy_volume": 93.24, "taker_buy_quote": 308.96065}, {"ts": 1772127240000, "open": 3.313, "high": 3.316, "low": 3.31, "close": 3.314, "volume": 111.68, "quote_volume": 369.96774, "trades": 23, "taker_buy_volume": 108.66, "taker_buy_quote": 359.97154}, {"ts": 1772127300000, "open": 3.314, "high": 3.323, "low": 3.314, "close": 3.319, "volume": 564.17, "quote_volume": 1873.08962, "trades": 28, "taker_buy_volume": 465.31, "taker_buy_quote": 1545.2414}, {"ts": 1772127360000, "open": 3.318, "high": 3.318, "low": 3.314, "close": 3.314, "volume": 16.23, "quote_volume": 53.81874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127420000, "open": 3.314, "high": 3.314, "low": 3.31, "close": 3.31, "volume": 43.55, "quote_volume": 144.17341, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127480000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127540000, "open": 3.309, "high": 3.311, "low": 3.306, "close": 3.311, "volume": 273.58, "quote_volume": 905.09193, "trades": 24, "taker_buy_volume": 181.2, "taker_buy_quote": 599.51101}, {"ts": 1772127600000, "open": 3.312, "high": 3.319, "low": 3.312, "close": 3.319, "volume": 27.19, "quote_volume": 90.15898, "trades": 9, "taker_buy_volume": 27.19, "taker_buy_quote": 90.15898}, {"ts": 1772127660000, "open": 3.317, "high": 3.317, "low": 3.313, "close": 3.313, "volume": 66.76, "quote_volume": 221.28564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127720000, "open": 3.312, "high": 3.312, "low": 3.308, "close": 3.308, "volume": 122.91, "quote_volume": 406.73085, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 3.307, "high": 3.307, "low": 3.293, "close": 3.293, "volume": 528.33, "quote_volume": 1740.35609, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 3.292, "high": 3.31, "low": 3.288, "close": 3.306, "volume": 3993.88, "quote_volume": 13158.61905, "trades": 122, "taker_buy_volume": 933.7, "taker_buy_quote": 3080.6128}, {"ts": 1772127900000, "open": 3.309, "high": 3.317, "low": 3.309, "close": 3.311, "volume": 828.16, "quote_volume": 2744.70566, "trades": 41, "taker_buy_volume": 362.72, "taker_buy_quote": 1201.39235}, {"ts": 1772127960000, "open": 3.314, "high": 3.317, "low": 3.309, "close": 3.309, "volume": 34.36, "quote_volume": 113.83987, "trades": 11, "taker_buy_volume": 12.08, "taker_buy_quote": 40.05124}, {"ts": 1772128020000, "open": 3.308, "high": 3.308, "low": 3.307, "close": 3.307, "volume": 6.06, "quote_volume": 20.04345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128080000, "open": 3.31, "high": 3.314, "low": 3.307, "close": 3.31, "volume": 502.21, "quote_volume": 1662.31995, "trades": 11, "taker_buy_volume": 496.15, "taker_buy_quote": 1642.2765}, {"ts": 1772128140000, "open": 3.306, "high": 3.306, "low": 3.305, "close": 3.305, "volume": 6.06, "quote_volume": 20.03133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 3.304, "high": 3.307, "low": 3.304, "close": 3.307, "volume": 11.4, "quote_volume": 37.68777, "trades": 5, "taker_buy_volume": 8.4, "taker_buy_quote": 27.77577}, {"ts": 1772128260000, "open": 3.308, "high": 3.313, "low": 3.308, "close": 3.313, "volume": 18.18, "quote_volume": 60.18489, "trades": 6, "taker_buy_volume": 18.18, "taker_buy_quote": 60.18489}, {"ts": 1772128320000, "open": 3.313, "high": 3.319, "low": 3.313, "close": 3.316, "volume": 77.5, "quote_volume": 256.91513, "trades": 9, "taker_buy_volume": 74.48, "taker_buy_quote": 246.90081}, {"ts": 1772128380000, "open": 3.316, "high": 3.321, "low": 3.316, "close": 3.318, "volume": 841.92, "quote_volume": 2793.02675, "trades": 31, "taker_buy_volume": 826.83, "taker_buy_quote": 2742.95813}, {"ts": 1772128440000, "open": 3.316, "high": 3.318, "low": 3.314, "close": 3.318, "volume": 106.78, "quote_volume": 354.07944, "trades": 8, "taker_buy_volume": 97.71, "taker_buy_quote": 324.0124}, {"ts": 1772128500000, "open": 3.319, "high": 3.324, "low": 3.319, "close": 3.32, "volume": 96.74, "quote_volume": 321.38578, "trades": 12, "taker_buy_volume": 87.68, "taker_buy_quote": 291.29752}, {"ts": 1772128560000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 20.74, "quote_volume": 68.83606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 3.319, "high": 3.324, "low": 3.314, "close": 3.316, "volume": 1920.72, "quote_volume": 6375.61227, "trades": 30, "taker_buy_volume": 419.6, "taker_buy_quote": 1393.78947}, {"ts": 1772128680000, "open": 3.317, "high": 3.322, "low": 3.317, "close": 3.317, "volume": 215.78, "quote_volume": 716.71493, "trades": 15, "taker_buy_volume": 209.74, "taker_buy_quote": 696.67723}, {"ts": 1772128740000, "open": 3.316, "high": 3.316, "low": 3.315, "close": 3.315, "volume": 6.04, "quote_volume": 20.02562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 3.314, "high": 3.327, "low": 3.314, "close": 3.322, "volume": 834.12, "quote_volume": 2769.46539, "trades": 58, "taker_buy_volume": 816.0, "taker_buy_quote": 2709.26471}, {"ts": 1772128860000, "open": 3.323, "high": 3.33, "low": 3.323, "close": 3.327, "volume": 86.12, "quote_volume": 286.49851, "trades": 19, "taker_buy_volume": 62.0, "taker_buy_quote": 206.24224}, {"ts": 1772128920000, "open": 3.326, "high": 3.328, "low": 3.324, "close": 3.324, "volume": 471.49, "quote_volume": 1568.06316, "trades": 21, "taker_buy_volume": 347.53, "taker_buy_quote": 1155.78868}, {"ts": 1772128980000, "open": 3.328, "high": 3.339, "low": 3.328, "close": 3.331, "volume": 824.52, "quote_volume": 2747.61893, "trades": 40, "taker_buy_volume": 713.58, "taker_buy_quote": 2377.6652}, {"ts": 1772129040000, "open": 3.33, "high": 3.338, "low": 3.327, "close": 3.337, "volume": 176.42, "quote_volume": 587.4431, "trades": 21, "taker_buy_volume": 37.16, "taker_buy_quote": 123.90619}, {"ts": 1772129100000, "open": 3.336, "high": 3.342, "low": 3.336, "close": 3.342, "volume": 252.71, "quote_volume": 844.01359, "trades": 22, "taker_buy_volume": 252.71, "taker_buy_quote": 844.01359}, {"ts": 1772129160000, "open": 3.341, "high": 3.344, "low": 3.329, "close": 3.329, "volume": 151.36, "quote_volume": 505.18339, "trades": 21, "taker_buy_volume": 14.2, "taker_buy_quote": 47.46055}, {"ts": 1772129220000, "open": 3.328, "high": 3.334, "low": 3.324, "close": 3.334, "volume": 240.84, "quote_volume": 801.36885, "trades": 50, "taker_buy_volume": 220.94, "taker_buy_quote": 735.16138}, {"ts": 1772129280000, "open": 3.335, "high": 3.338, "low": 3.335, "close": 3.338, "volume": 27.09, "quote_volume": 90.39333, "trades": 5, "taker_buy_volume": 12.0, "taker_buy_quote": 40.038}, {"ts": 1772129340000, "open": 3.339, "high": 3.346, "low": 3.339, "close": 3.342, "volume": 179.37, "quote_volume": 599.66234, "trades": 28, "taker_buy_volume": 119.38, "taker_buy_quote": 399.17276}, {"ts": 1772129400000, "open": 3.341, "high": 3.367, "low": 3.337, "close": 3.365, "volume": 1312.93, "quote_volume": 4402.58223, "trades": 61, "taker_buy_volume": 1044.93, "taker_buy_quote": 3505.28988}, {"ts": 1772129460000, "open": 3.365, "high": 3.37, "low": 3.358, "close": 3.358, "volume": 1206.09, "quote_volume": 4057.58254, "trades": 57, "taker_buy_volume": 330.64, "taker_buy_quote": 1113.17778}, {"ts": 1772129520000, "open": 3.359, "high": 3.362, "low": 3.344, "close": 3.346, "volume": 1304.72, "quote_volume": 4375.76451, "trades": 51, "taker_buy_volume": 114.23, "taker_buy_quote": 383.85575}, {"ts": 1772129580000, "open": 3.349, "high": 3.349, "low": 3.346, "close": 3.346, "volume": 70.88, "quote_volume": 237.18311, "trades": 6, "taker_buy_volume": 69.71, "taker_buy_quote": 233.26829}, {"ts": 1772129640000, "open": 3.345, "high": 3.35, "low": 3.343, "close": 3.349, "volume": 371.9, "quote_volume": 1244.17487, "trades": 33, "taker_buy_volume": 289.5, "taker_buy_quote": 968.62928}, {"ts": 1772129700000, "open": 3.342, "high": 3.352, "low": 3.335, "close": 3.347, "volume": 1151.4, "quote_volume": 3845.90819, "trades": 81, "taker_buy_volume": 614.21, "taker_buy_quote": 2051.88606}, {"ts": 1772129760000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129820000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 30.85, "quote_volume": 103.21148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129880000, "open": 3.35, "high": 3.352, "low": 3.345, "close": 3.352, "volume": 57.62, "quote_volume": 193.00842, "trades": 8, "taker_buy_volume": 44.77, "taker_buy_quote": 150.02517}, {"ts": 1772129940000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 3.352, "high": 3.362, "low": 3.352, "close": 3.352, "volume": 578.02, "quote_volume": 1940.96376, "trades": 28, "taker_buy_volume": 483.95, "taker_buy_quote": 1625.03523}, {"ts": 1772130060000, "open": 3.351, "high": 3.351, "low": 3.345, "close": 3.35, "volume": 227.45, "quote_volume": 761.02378, "trades": 24, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0165}, {"ts": 1772130120000, "open": 3.351, "high": 3.357, "low": 3.351, "close": 3.357, "volume": 38.98, "quote_volume": 130.77203, "trades": 9, "taker_buy_volume": 20.9, "taker_buy_quote": 70.09854}, {"ts": 1772130180000, "open": 3.357, "high": 3.357, "low": 3.353, "close": 3.356, "volume": 32.18, "quote_volume": 107.99591, "trades": 7, "taker_buy_volume": 5.96, "taker_buy_quote": 20.00176}, {"ts": 1772130240000, "open": 3.357, "high": 3.358, "low": 3.35, "close": 3.35, "volume": 73.22, "quote_volume": 245.67877, "trades": 10, "taker_buy_volume": 5.96, "taker_buy_quote": 20.0107}, {"ts": 1772130300000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.99, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.02846}, {"ts": 1772130360000, "open": 3.351, "high": 3.351, "low": 3.345, "close": 3.345, "volume": 49.84, "quote_volume": 166.96215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.343, "volume": 185.29, "quote_volume": 619.64236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 3.342, "high": 3.347, "low": 3.341, "close": 3.344, "volume": 77.9, "quote_volume": 260.35109, "trades": 10, "taker_buy_volume": 5.98, "taker_buy_quote": 20.01207}, {"ts": 1772130540000, "open": 3.345, "high": 3.35, "low": 3.345, "close": 3.346, "volume": 230.25, "quote_volume": 770.62742, "trades": 12, "taker_buy_volume": 35.08, "taker_buy_quote": 117.38745}, {"ts": 1772130600000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 8.97, "quote_volume": 30.05847, "trades": 3, "taker_buy_volume": 8.97, "taker_buy_quote": 30.05847}, {"ts": 1772130660000, "open": 3.349, "high": 3.353, "low": 3.348, "close": 3.353, "volume": 17.94, "quote_volume": 60.10797, "trades": 6, "taker_buy_volume": 11.96, "taker_buy_quote": 40.08394}, {"ts": 1772130720000, "open": 3.354, "high": 3.368, "low": 3.354, "close": 3.365, "volume": 309.97, "quote_volume": 1042.88287, "trades": 22, "taker_buy_volume": 285.94, "taker_buy_quote": 961.96771}, {"ts": 1772130780000, "open": 3.366, "high": 3.379, "low": 3.366, "close": 3.376, "volume": 1011.06, "quote_volume": 3411.65461, "trades": 88, "taker_buy_volume": 820.56, "taker_buy_quote": 2769.01536}, {"ts": 1772130840000, "open": 3.374, "high": 3.374, "low": 3.369, "close": 3.371, "volume": 308.02, "quote_volume": 1038.49682, "trades": 32, "taker_buy_volume": 124.4, "taker_buy_quote": 419.49227}, {"ts": 1772130900000, "open": 3.371, "high": 3.377, "low": 3.37, "close": 3.371, "volume": 170.14, "quote_volume": 573.72978, "trades": 38, "taker_buy_volume": 146.59, "taker_buy_quote": 494.34371}, {"ts": 1772130960000, "open": 3.37, "high": 3.371, "low": 3.367, "close": 3.368, "volume": 62.11, "quote_volume": 209.258, "trades": 18, "taker_buy_volume": 47.84, "taker_buy_quote": 161.18837}, {"ts": 1772131020000, "open": 3.369, "high": 3.372, "low": 3.367, "close": 3.367, "volume": 111.51, "quote_volume": 375.64799, "trades": 28, "taker_buy_volume": 56.78, "taker_buy_quote": 191.32925}, {"ts": 1772131080000, "open": 3.365, "high": 3.371, "low": 3.365, "close": 3.366, "volume": 109.57, "quote_volume": 368.97313, "trades": 31, "taker_buy_volume": 97.85, "taker_buy_quote": 329.52083}, {"ts": 1772131140000, "open": 3.365, "high": 3.365, "low": 3.354, "close": 3.354, "volume": 47.69, "quote_volume": 160.18468, "trades": 14, "taker_buy_volume": 11.91, "taker_buy_quote": 39.98187}, {"ts": 1772131200000, "open": 3.353, "high": 3.355, "low": 3.348, "close": 3.354, "volume": 689.02, "quote_volume": 2308.67872, "trades": 28, "taker_buy_volume": 207.54, "taker_buy_quote": 695.39699}, {"ts": 1772131260000, "open": 3.353, "high": 3.357, "low": 3.343, "close": 3.354, "volume": 2353.5, "quote_volume": 7892.30303, "trades": 147, "taker_buy_volume": 912.95, "taker_buy_quote": 3063.38455}, {"ts": 1772131320000, "open": 3.354, "high": 3.361, "low": 3.352, "close": 3.361, "volume": 149.69, "quote_volume": 502.19017, "trades": 25, "taker_buy_volume": 124.19, "taker_buy_quote": 416.68375}, {"ts": 1772131380000, "open": 3.359, "high": 3.37, "low": 3.356, "close": 3.37, "volume": 204.23, "quote_volume": 686.49926, "trades": 26, "taker_buy_volume": 116.69, "taker_buy_quote": 392.62884}, {"ts": 1772131440000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 57.88, "quote_volume": 195.08923, "trades": 4, "taker_buy_volume": 57.88, "taker_buy_quote": 195.08923}, {"ts": 1772131500000, "open": 3.372, "high": 3.373, "low": 3.367, "close": 3.37, "volume": 94.33, "quote_volume": 317.89524, "trades": 9, "taker_buy_volume": 64.37, "taker_buy_quote": 217.0008}, {"ts": 1772131560000, "open": 3.367, "high": 3.372, "low": 3.357, "close": 3.359, "volume": 1214.37, "quote_volume": 4084.62398, "trades": 69, "taker_buy_volume": 976.2, "taker_buy_quote": 3283.92718}, {"ts": 1772131620000, "open": 3.361, "high": 3.367, "low": 3.361, "close": 3.367, "volume": 97.9, "quote_volume": 329.43085, "trades": 13, "taker_buy_volume": 97.9, "taker_buy_quote": 329.43085}, {"ts": 1772131680000, "open": 3.362, "high": 3.365, "low": 3.356, "close": 3.365, "volume": 108.87, "quote_volume": 366.03894, "trades": 18, "taker_buy_volume": 79.07, "taker_buy_quote": 265.96755}, {"ts": 1772131740000, "open": 3.361, "high": 3.364, "low": 3.36, "close": 3.363, "volume": 159.64, "quote_volume": 536.90794, "trades": 33, "taker_buy_volume": 134.6, "taker_buy_quote": 452.75399}, {"ts": 1772131800000, "open": 3.363, "high": 3.365, "low": 3.362, "close": 3.365, "volume": 58.19, "quote_volume": 195.79175, "trades": 10, "taker_buy_volume": 50.34, "taker_buy_quote": 169.3941}, {"ts": 1772131860000, "open": 3.362, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 102.79, "quote_volume": 345.53799, "trades": 10, "taker_buy_volume": 91.96, "taker_buy_quote": 309.14703}, {"ts": 1772131920000, "open": 3.359, "high": 3.359, "low": 3.352, "close": 3.355, "volume": 98.44, "quote_volume": 330.2213, "trades": 18, "taker_buy_volume": 65.62, "taker_buy_quote": 220.0894}, {"ts": 1772131980000, "open": 3.355, "high": 3.357, "low": 3.355, "close": 3.357, "volume": 70.41, "quote_volume": 236.32575, "trades": 14, "taker_buy_volume": 70.41, "taker_buy_quote": 236.32575}, {"ts": 1772132040000, "open": 3.358, "high": 3.36, "low": 3.358, "close": 3.36, "volume": 53.77, "quote_volume": 180.63026, "trades": 6, "taker_buy_volume": 53.77, "taker_buy_quote": 180.63026}, {"ts": 1772132100000, "open": 3.359, "high": 3.36, "low": 3.355, "close": 3.36, "volume": 68.83, "quote_volume": 231.13436, "trades": 11, "taker_buy_volume": 55.36, "taker_buy_quote": 185.94251}, {"ts": 1772132160000, "open": 3.361, "high": 3.364, "low": 3.358, "close": 3.362, "volume": 88.0, "quote_volume": 295.88558, "trades": 17, "taker_buy_volume": 70.82, "taker_buy_quote": 238.16553}, {"ts": 1772132220000, "open": 3.363, "high": 3.366, "low": 3.361, "close": 3.366, "volume": 89.08, "quote_volume": 299.75006, "trades": 15, "taker_buy_volume": 77.16, "taker_buy_quote": 259.67204}, {"ts": 1772132280000, "open": 3.367, "high": 3.371, "low": 3.367, "close": 3.369, "volume": 354.1, "quote_volume": 1192.61036, "trades": 29, "taker_buy_volume": 312.45, "taker_buy_quote": 1052.32247}, {"ts": 1772132340000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.98, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132400000, "open": 3.365, "high": 3.365, "low": 3.357, "close": 3.357, "volume": 363.19, "quote_volume": 1220.13866, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132460000, "open": 3.359, "high": 3.359, "low": 3.348, "close": 3.348, "volume": 169.42, "quote_volume": 568.34687, "trades": 22, "taker_buy_volume": 40.67, "taker_buy_quote": 136.25623}, {"ts": 1772132520000, "open": 3.347, "high": 3.35, "low": 3.341, "close": 3.348, "volume": 1782.27, "quote_volume": 5961.74596, "trades": 86, "taker_buy_volume": 1136.44, "taker_buy_quote": 3801.48296}, {"ts": 1772132580000, "open": 3.351, "high": 3.354, "low": 3.351, "close": 3.354, "volume": 115.57, "quote_volume": 387.52527, "trades": 8, "taker_buy_volume": 115.57, "taker_buy_quote": 387.52527}, {"ts": 1772132640000, "open": 3.354, "high": 3.391, "low": 3.354, "close": 3.364, "volume": 3967.65, "quote_volume": 13385.81323, "trades": 209, "taker_buy_volume": 2257.31, "taker_buy_quote": 7612.04149}, {"ts": 1772132700000, "open": 3.361, "high": 3.361, "low": 3.349, "close": 3.349, "volume": 952.67, "quote_volume": 3197.56755, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132760000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.352, "volume": 71.55, "quote_volume": 239.79085, "trades": 7, "taker_buy_volume": 71.55, "taker_buy_quote": 239.79085}, {"ts": 1772132820000, "open": 3.348, "high": 3.35, "low": 3.344, "close": 3.348, "volume": 226.4, "quote_volume": 757.95783, "trades": 21, "taker_buy_volume": 211.42, "taker_buy_quote": 707.83478}, {"ts": 1772132880000, "open": 3.349, "high": 3.35, "low": 3.343, "close": 3.347, "volume": 973.82, "quote_volume": 3258.766, "trades": 45, "taker_buy_volume": 258.92, "taker_buy_quote": 866.55951}, {"ts": 1772132940000, "open": 3.346, "high": 3.349, "low": 3.345, "close": 3.349, "volume": 17.96, "quote_volume": 60.1091, "trades": 7, "taker_buy_volume": 11.96, "taker_buy_quote": 40.0361}, {"ts": 1772133000000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 98.49, "quote_volume": 329.38048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133060000, "open": 3.347, "high": 3.38, "low": 3.347, "close": 3.372, "volume": 1131.93, "quote_volume": 3812.91116, "trades": 70, "taker_buy_volume": 924.77, "taker_buy_quote": 3114.69303}, {"ts": 1772133120000, "open": 3.371, "high": 3.394, "low": 3.371, "close": 3.386, "volume": 1402.01, "quote_volume": 4745.09807, "trades": 97, "taker_buy_volume": 836.98, "taker_buy_quote": 2832.21021}, {"ts": 1772133180000, "open": 3.387, "high": 3.393, "low": 3.375, "close": 3.381, "volume": 2541.99, "quote_volume": 8603.72546, "trades": 126, "taker_buy_volume": 1315.97, "taker_buy_quote": 4457.18201}, {"ts": 1772133240000, "open": 3.385, "high": 3.387, "low": 3.368, "close": 3.368, "volume": 1542.23, "quote_volume": 5208.16993, "trades": 131, "taker_buy_volume": 720.13, "taker_buy_quote": 2433.05256}, {"ts": 1772133300000, "open": 3.368, "high": 3.375, "low": 3.367, "close": 3.375, "volume": 57.09, "quote_volume": 192.34628, "trades": 15, "taker_buy_volume": 54.11, "taker_buy_quote": 182.31262}, {"ts": 1772133360000, "open": 3.376, "high": 3.376, "low": 3.374, "close": 3.376, "volume": 16.03, "quote_volume": 54.09385, "trades": 4, "taker_buy_volume": 16.03, "taker_buy_quote": 54.09385}, {"ts": 1772133420000, "open": 3.376, "high": 3.376, "low": 3.37, "close": 3.374, "volume": 178.92, "quote_volume": 603.545, "trades": 16, "taker_buy_volume": 58.05, "taker_buy_quote": 195.79262}, {"ts": 1772133480000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 3.374, "high": 3.376, "low": 3.373, "close": 3.373, "volume": 40.64, "quote_volume": 137.15476, "trades": 6, "taker_buy_volume": 37.67, "taker_buy_quote": 127.13695}, {"ts": 1772133600000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 34.95, "quote_volume": 118.02615, "trades": 2, "taker_buy_volume": 34.95, "taker_buy_quote": 118.02615}, {"ts": 1772133660000, "open": 3.378, "high": 3.381, "low": 3.378, "close": 3.381, "volume": 27.46, "quote_volume": 92.82444, "trades": 5, "taker_buy_volume": 27.46, "taker_buy_quote": 92.82444}, {"ts": 1772133720000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.96, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01072}, {"ts": 1772133780000, "open": 3.383, "high": 3.386, "low": 3.382, "close": 3.382, "volume": 91.18, "quote_volume": 308.62385, "trades": 15, "taker_buy_volume": 36.49, "taker_buy_quote": 123.53675}, {"ts": 1772133840000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.384, "volume": 27.6, "quote_volume": 93.4151, "trades": 5, "taker_buy_volume": 27.6, "taker_buy_quote": 93.4151}, {"ts": 1772133900000, "open": 3.382, "high": 3.382, "low": 3.379, "close": 3.382, "volume": 91.25, "quote_volume": 308.42525, "trades": 7, "taker_buy_volume": 1.97, "taker_buy_quote": 6.66254}, {"ts": 1772133960000, "open": 3.383, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 5.86, "quote_volume": 19.82728, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 19.82728}, {"ts": 1772134020000, "open": 3.382, "high": 3.386, "low": 3.382, "close": 3.386, "volume": 13.89, "quote_volume": 46.99002, "trades": 4, "taker_buy_volume": 4.28, "taker_buy_quote": 14.489}, {"ts": 1772134080000, "open": 3.384, "high": 3.384, "low": 3.378, "close": 3.378, "volume": 84.13, "quote_volume": 284.4265, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134140000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.14, "quote_volume": 7.22464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 3.374, "high": 3.374, "low": 3.369, "close": 3.37, "volume": 184.73, "quote_volume": 622.64389, "trades": 23, "taker_buy_volume": 33.48, "taker_buy_quote": 112.81251}, {"ts": 1772134260000, "open": 3.37, "high": 3.374, "low": 3.37, "close": 3.371, "volume": 156.46, "quote_volume": 527.678, "trades": 10, "taker_buy_volume": 80.65, "taker_buy_quote": 272.04965}, {"ts": 1772134320000, "open": 3.374, "high": 3.378, "low": 3.374, "close": 3.378, "volume": 148.87, "quote_volume": 502.59922, "trades": 10, "taker_buy_volume": 148.87, "taker_buy_quote": 502.59922}, {"ts": 1772134380000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 3.379, "high": 3.38, "low": 3.379, "close": 3.379, "volume": 7.71, "quote_volume": 26.05505, "trades": 3, "taker_buy_volume": 5.92, "taker_buy_quote": 20.00664}, {"ts": 1772134500000, "open": 3.379, "high": 3.379, "low": 3.376, "close": 3.376, "volume": 10.09, "quote_volume": 34.07629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 3.375, "high": 3.375, "low": 3.373, "close": 3.373, "volume": 17.24, "quote_volume": 58.18079, "trades": 7, "taker_buy_volume": 10.68, "taker_buy_quote": 36.045}, {"ts": 1772134620000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.97, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02672}, {"ts": 1772134680000, "open": 3.377, "high": 3.384, "low": 3.377, "close": 3.384, "volume": 24.41, "quote_volume": 82.51531, "trades": 12, "taker_buy_volume": 24.41, "taker_buy_quote": 82.51531}, {"ts": 1772134740000, "open": 3.385, "high": 3.401, "low": 3.385, "close": 3.401, "volume": 288.11, "quote_volume": 978.26079, "trades": 28, "taker_buy_volume": 288.11, "taker_buy_quote": 978.26079}, {"ts": 1772134800000, "open": 3.399, "high": 3.399, "low": 3.39, "close": 3.39, "volume": 320.16, "quote_volume": 1086.46301, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134860000, "open": 3.394, "high": 3.401, "low": 3.39, "close": 3.401, "volume": 307.31, "quote_volume": 1043.72486, "trades": 27, "taker_buy_volume": 291.92, "taker_buy_quote": 991.50946}, {"ts": 1772134920000, "open": 3.395, "high": 3.401, "low": 3.39, "close": 3.401, "volume": 344.27, "quote_volume": 1169.06517, "trades": 43, "taker_buy_volume": 174.56, "taker_buy_quote": 593.34386}, {"ts": 1772134980000, "open": 3.4, "high": 3.4, "low": 3.395, "close": 3.395, "volume": 90.92, "quote_volume": 309.0336, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 3.394, "high": 3.402, "low": 3.393, "close": 3.395, "volume": 510.5, "quote_volume": 1735.02358, "trades": 47, "taker_buy_volume": 327.67, "taker_buy_quote": 1114.19944}, {"ts": 1772135100000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135160000, "open": 3.402, "high": 3.411, "low": 3.402, "close": 3.406, "volume": 432.84, "quote_volume": 1474.90752, "trades": 39, "taker_buy_volume": 347.12, "taker_buy_quote": 1182.82272}, {"ts": 1772135220000, "open": 3.407, "high": 3.419, "low": 3.407, "close": 3.417, "volume": 306.5, "quote_volume": 1046.65164, "trades": 59, "taker_buy_volume": 280.67, "taker_buy_quote": 958.45677}, {"ts": 1772135280000, "open": 3.416, "high": 3.422, "low": 3.414, "close": 3.42, "volume": 314.56, "quote_volume": 1074.82427, "trades": 50, "taker_buy_volume": 148.39, "taker_buy_quote": 507.13313}, {"ts": 1772135340000, "open": 3.419, "high": 3.444, "low": 3.417, "close": 3.432, "volume": 1365.15, "quote_volume": 4684.53187, "trades": 214, "taker_buy_volume": 923.44, "taker_buy_quote": 3166.67216}, {"ts": 1772135400000, "open": 3.434, "high": 3.437, "low": 3.416, "close": 3.431, "volume": 602.45, "quote_volume": 2063.54464, "trades": 78, "taker_buy_volume": 117.68, "taker_buy_quote": 403.25472}, {"ts": 1772135460000, "open": 3.429, "high": 3.441, "low": 3.428, "close": 3.432, "volume": 536.52, "quote_volume": 1842.2494, "trades": 42, "taker_buy_volume": 297.83, "taker_buy_quote": 1022.27072}, {"ts": 1772135520000, "open": 3.434, "high": 3.437, "low": 3.43, "close": 3.43, "volume": 36.8, "quote_volume": 126.3992, "trades": 13, "taker_buy_volume": 23.36, "taker_buy_quote": 80.2708}, {"ts": 1772135580000, "open": 3.435, "high": 3.441, "low": 3.435, "close": 3.441, "volume": 23.36, "quote_volume": 80.33504, "trades": 9, "taker_buy_volume": 23.36, "taker_buy_quote": 80.33504}, {"ts": 1772135640000, "open": 3.437, "high": 3.441, "low": 3.433, "close": 3.441, "volume": 115.53, "quote_volume": 397.00141, "trades": 16, "taker_buy_volume": 24.16, "taker_buy_quote": 83.10945}, {"ts": 1772135700000, "open": 3.44, "high": 3.445, "low": 3.44, "close": 3.443, "volume": 158.39, "quote_volume": 545.05319, "trades": 10, "taker_buy_volume": 156.91, "taker_buy_quote": 539.95755}, {"ts": 1772135760000, "open": 3.442, "high": 3.442, "low": 3.422, "close": 3.423, "volume": 1517.53, "quote_volume": 5206.29925, "trades": 56, "taker_buy_volume": 95.72, "taker_buy_quote": 328.3372}, {"ts": 1772135820000, "open": 3.421, "high": 3.43, "low": 3.42, "close": 3.428, "volume": 145.44, "quote_volume": 498.12196, "trades": 16, "taker_buy_volume": 138.42, "taker_buy_quote": 474.09223}, {"ts": 1772135880000, "open": 3.431, "high": 3.433, "low": 3.431, "close": 3.431, "volume": 335.81, "quote_volume": 1152.71659, "trades": 13, "taker_buy_volume": 317.19, "taker_buy_quote": 1088.79995}, {"ts": 1772135940000, "open": 3.431, "high": 3.439, "low": 3.422, "close": 3.422, "volume": 1151.35, "quote_volume": 3954.00115, "trades": 52, "taker_buy_volume": 748.18, "taker_buy_quote": 2570.63038}, {"ts": 1772136000000, "open": 3.421, "high": 3.424, "low": 3.419, "close": 3.419, "volume": 129.9, "quote_volume": 444.331, "trades": 11, "taker_buy_volume": 22.7, "taker_buy_quote": 77.70639}, {"ts": 1772136060000, "open": 3.424, "high": 3.43, "low": 3.422, "close": 3.43, "volume": 284.18, "quote_volume": 973.17774, "trades": 36, "taker_buy_volume": 275.4, "taker_buy_quote": 943.13258}, {"ts": 1772136120000, "open": 3.427, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 86.06, "quote_volume": 294.67825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 211.39, "quote_volume": 723.24148, "trades": 18, "taker_buy_volume": 89.02, "taker_buy_quote": 304.70449}, {"ts": 1772136240000, "open": 3.42, "high": 3.42, "low": 3.417, "close": 3.417, "volume": 53.75, "quote_volume": 183.77136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136300000, "open": 3.419, "high": 3.419, "low": 3.414, "close": 3.414, "volume": 168.2, "quote_volume": 574.70631, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136360000, "open": 3.416, "high": 3.418, "low": 3.41, "close": 3.41, "volume": 30.15, "quote_volume": 102.93654, "trades": 8, "taker_buy_volume": 12.51, "taker_buy_quote": 42.74004}, {"ts": 1772136420000, "open": 3.411, "high": 3.419, "low": 3.411, "close": 3.418, "volume": 184.75, "quote_volume": 631.15395, "trades": 26, "taker_buy_volume": 184.75, "taker_buy_quote": 631.15395}, {"ts": 1772136480000, "open": 3.417, "high": 3.421, "low": 3.413, "close": 3.415, "volume": 368.48, "quote_volume": 1258.37913, "trades": 23, "taker_buy_volume": 129.7, "taker_buy_quote": 443.21347}, {"ts": 1772136540000, "open": 3.417, "high": 3.42, "low": 3.417, "close": 3.42, "volume": 368.27, "quote_volume": 1258.86949, "trades": 13, "taker_buy_volume": 338.63, "taker_buy_quote": 1157.58961}, {"ts": 1772136600000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 233.62, "quote_volume": 797.8123, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136660000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 40.73, "quote_volume": 139.21514, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01474}, {"ts": 1772136720000, "open": 3.416, "high": 3.416, "low": 3.415, "close": 3.415, "volume": 10.53, "quote_volume": 35.96852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 3.417, "high": 3.43, "low": 3.415, "close": 3.426, "volume": 1927.65, "quote_volume": 6594.90842, "trades": 72, "taker_buy_volume": 1026.01, "taker_buy_quote": 3513.98192}, {"ts": 1772136840000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 364.69, "quote_volume": 1249.42794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 3.426, "high": 3.434, "low": 3.426, "close": 3.433, "volume": 184.8, "quote_volume": 633.83008, "trades": 13, "taker_buy_volume": 181.88, "taker_buy_quote": 623.80572}, {"ts": 1772136960000, "open": 3.435, "high": 3.435, "low": 3.43, "close": 3.43, "volume": 99.39, "quote_volume": 341.36961, "trades": 8, "taker_buy_volume": 90.63, "taker_buy_quote": 311.31405}, {"ts": 1772137020000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 2.93, "quote_volume": 10.0499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 3.43, "high": 3.43, "low": 3.424, "close": 3.424, "volume": 20.45, "quote_volume": 70.08214, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137200000, "open": 3.426, "high": 3.432, "low": 3.426, "close": 3.432, "volume": 77.2, "quote_volume": 264.57772, "trades": 11, "taker_buy_volume": 77.2, "taker_buy_quote": 264.57772}, {"ts": 1772137260000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 2.8, "quote_volume": 9.6124, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 9.6124}, {"ts": 1772137320000, "open": 3.43, "high": 3.43, "low": 3.429, "close": 3.429, "volume": 83.76, "quote_volume": 287.26509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 3.429, "high": 3.429, "low": 3.424, "close": 3.424, "volume": 88.49, "quote_volume": 303.16976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 3.428, "high": 3.428, "low": 3.423, "close": 3.423, "volume": 163.1, "quote_volume": 558.35138, "trades": 10, "taker_buy_volume": 1.76, "taker_buy_quote": 6.03328}, {"ts": 1772137500000, "open": 3.426, "high": 3.431, "low": 3.418, "close": 3.418, "volume": 478.51, "quote_volume": 1638.92763, "trades": 36, "taker_buy_volume": 81.85, "taker_buy_quote": 280.50978}, {"ts": 1772137560000, "open": 3.42, "high": 3.42, "low": 3.413, "close": 3.413, "volume": 52.43, "quote_volume": 179.21288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137620000, "open": 3.412, "high": 3.412, "low": 3.41, "close": 3.41, "volume": 6.77, "quote_volume": 23.09452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137680000, "open": 3.41, "high": 3.41, "low": 3.406, "close": 3.407, "volume": 264.41, "quote_volume": 901.2653, "trades": 16, "taker_buy_volume": 63.22, "taker_buy_quote": 215.49809}, {"ts": 1772137740000, "open": 3.407, "high": 3.411, "low": 3.401, "close": 3.411, "volume": 890.17, "quote_volume": 3032.13271, "trades": 34, "taker_buy_volume": 323.54, "taker_buy_quote": 1102.49206}, {"ts": 1772137800000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 7.01, "quote_volume": 23.88307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 3.406, "high": 3.406, "low": 3.399, "close": 3.399, "volume": 23.55, "quote_volume": 80.1288, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.401, "volume": 245.46, "quote_volume": 834.56695, "trades": 6, "taker_buy_volume": 245.46, "taker_buy_quote": 834.56695}, {"ts": 1772137980000, "open": 3.399, "high": 3.399, "low": 3.392, "close": 3.392, "volume": 359.04, "quote_volume": 1218.73147, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138040000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 5.91, "quote_volume": 20.03489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 3.388, "high": 3.388, "low": 3.386, "close": 3.386, "volume": 11.84, "quote_volume": 40.09912, "trades": 5, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02256}, {"ts": 1772138160000, "open": 3.386, "high": 3.386, "low": 3.383, "close": 3.383, "volume": 620.06, "quote_volume": 2099.48845, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138220000, "open": 3.384, "high": 3.395, "low": 3.384, "close": 3.393, "volume": 865.17, "quote_volume": 2934.37975, "trades": 86, "taker_buy_volume": 844.63, "taker_buy_quote": 2864.72561}, {"ts": 1772138280000, "open": 3.392, "high": 3.392, "low": 3.37, "close": 3.374, "volume": 228.61, "quote_volume": 771.58193, "trades": 62, "taker_buy_volume": 54.18, "taker_buy_quote": 182.74914}, {"ts": 1772138340000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 55.76, "quote_volume": 188.24576, "trades": 3, "taker_buy_volume": 55.76, "taker_buy_quote": 188.24576}, {"ts": 1772138400000, "open": 3.377, "high": 3.389, "low": 3.377, "close": 3.387, "volume": 418.19, "quote_volume": 1415.568, "trades": 53, "taker_buy_volume": 282.81, "taker_buy_quote": 957.506}, {"ts": 1772138460000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138580000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138640000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.96, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138700000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 2.96, "quote_volume": 10.02256, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02256}, {"ts": 1772138760000, "open": 3.383, "high": 3.383, "low": 3.374, "close": 3.374, "volume": 26.68, "quote_volume": 90.14271, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 3.374, "high": 3.376, "low": 3.37, "close": 3.37, "volume": 52.58, "quote_volume": 177.40822, "trades": 8, "taker_buy_volume": 40.7, "taker_buy_quote": 137.3548}, {"ts": 1772138880000, "open": 3.369, "high": 3.376, "low": 3.368, "close": 3.376, "volume": 389.91, "quote_volume": 1315.29141, "trades": 17, "taker_buy_volume": 138.13, "taker_buy_quote": 465.818}, {"ts": 1772138940000, "open": 3.377, "high": 3.377, "low": 3.374, "close": 3.374, "volume": 8.91, "quote_volume": 30.07422, "trades": 4, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02969}, {"ts": 1772139000000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 3.373, "high": 3.373, "low": 3.367, "close": 3.367, "volume": 54.06, "quote_volume": 182.10497, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 3.368, "high": 3.371, "low": 3.368, "close": 3.371, "volume": 18.81, "quote_volume": 63.37917, "trades": 6, "taker_buy_volume": 18.81, "taker_buy_quote": 63.37917}, {"ts": 1772139180000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 2.54, "quote_volume": 8.55218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.367, "volume": 111.25, "quote_volume": 374.58766, "trades": 7, "taker_buy_volume": 56.19, "taker_buy_quote": 189.20064}, {"ts": 1772139300000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 103.6, "quote_volume": 348.8212, "trades": 3, "taker_buy_volume": 100.63, "taker_buy_quote": 338.82121}, {"ts": 1772139360000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 14.54, "quote_volume": 48.95618, "trades": 1, "taker_buy_volume": 14.54, "taker_buy_quote": 48.95618}, {"ts": 1772139420000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 37.62, "quote_volume": 126.70505, "trades": 3, "taker_buy_volume": 37.62, "taker_buy_quote": 126.70505}, {"ts": 1772139480000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 3.369, "high": 3.372, "low": 3.359, "close": 3.359, "volume": 197.76, "quote_volume": 664.90155, "trades": 22, "taker_buy_volume": 34.95, "taker_buy_quote": 117.65848}, {"ts": 1772139600000, "open": 3.362, "high": 3.366, "low": 3.362, "close": 3.366, "volume": 17.88, "quote_volume": 60.14832, "trades": 6, "taker_buy_volume": 17.88, "taker_buy_quote": 60.14832}, {"ts": 1772139660000, "open": 3.367, "high": 3.373, "low": 3.364, "close": 3.364, "volume": 91.37, "quote_volume": 307.91132, "trades": 12, "taker_buy_volume": 56.16, "taker_buy_quote": 189.30341}, {"ts": 1772139720000, "open": 3.363, "high": 3.372, "low": 3.362, "close": 3.372, "volume": 30.03, "quote_volume": 101.12476, "trades": 11, "taker_buy_volume": 26.82, "taker_buy_quote": 90.32976}, {"ts": 1772139780000, "open": 3.373, "high": 3.373, "low": 3.37, "close": 3.37, "volume": 99.17, "quote_volume": 334.36868, "trades": 5, "taker_buy_volume": 31.77, "taker_buy_quote": 107.16021}, {"ts": 1772139840000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139900000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 2.97, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139960000, "open": 3.37, "high": 3.37, "low": 3.366, "close": 3.366, "volume": 14.87, "quote_volume": 50.08213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140020000, "open": 3.365, "high": 3.365, "low": 3.359, "close": 3.359, "volume": 15.58, "quote_volume": 52.38799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140080000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 3.362, "high": 3.362, "low": 3.361, "close": 3.361, "volume": 15.12, "quote_volume": 50.8281, "trades": 6, "taker_buy_volume": 2.98, "taker_buy_quote": 10.01876}, {"ts": 1772140200000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 2.97, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140260000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 3.363, "high": 3.365, "low": 3.363, "close": 3.365, "volume": 8.94, "quote_volume": 30.07416, "trades": 3, "taker_buy_volume": 8.94, "taker_buy_quote": 30.07416}, {"ts": 1772140380000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.98, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03068}, {"ts": 1772140440000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 3.363, "high": 3.363, "low": 3.353, "close": 3.353, "volume": 266.25, "quote_volume": 893.56516, "trades": 19, "taker_buy_volume": 15.09, "taker_buy_quote": 50.68731}, {"ts": 1772140560000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140620000, "open": 3.353, "high": 3.355, "low": 3.349, "close": 3.353, "volume": 403.69, "quote_volume": 1352.99819, "trades": 34, "taker_buy_volume": 185.83, "taker_buy_quote": 623.14696}, {"ts": 1772140680000, "open": 3.353, "high": 3.353, "low": 3.349, "close": 3.349, "volume": 22.25, "quote_volume": 74.55895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140740000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 3.349, "high": 3.349, "low": 3.347, "close": 3.349, "volume": 128.2, "quote_volume": 429.33302, "trades": 5, "taker_buy_volume": 37.69, "taker_buy_quote": 126.22381}, {"ts": 1772140860000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140920000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 2.99, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01052}, {"ts": 1772140980000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 37.65, "quote_volume": 126.08985, "trades": 1, "taker_buy_volume": 37.65, "taker_buy_quote": 126.08985}, {"ts": 1772141040000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 43.53, "quote_volume": 145.63336, "trades": 4, "taker_buy_volume": 37.61, "taker_buy_quote": 125.82797}, {"ts": 1772141100000, "open": 3.346, "high": 3.349, "low": 3.346, "close": 3.349, "volume": 32.09, "quote_volume": 107.45516, "trades": 4, "taker_buy_volume": 32.09, "taker_buy_quote": 107.45516}, {"ts": 1772141160000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141220000, "open": 3.345, "high": 3.345, "low": 3.339, "close": 3.339, "volume": 366.09, "quote_volume": 1222.81438, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 2.99, "quote_volume": 9.99258, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 9.99258}, {"ts": 1772141340000, "open": 3.342, "high": 3.345, "low": 3.342, "close": 3.345, "volume": 90.22, "quote_volume": 301.54641, "trades": 7, "taker_buy_volume": 90.22, "taker_buy_quote": 301.54641}, {"ts": 1772141400000, "open": 3.345, "high": 3.349, "low": 3.345, "close": 3.345, "volume": 145.1, "quote_volume": 485.88898, "trades": 9, "taker_buy_volume": 139.12, "taker_buy_quote": 465.88289}, {"ts": 1772141460000, "open": 3.346, "high": 3.354, "low": 3.346, "close": 3.349, "volume": 35.88, "quote_volume": 120.198, "trades": 13, "taker_buy_volume": 26.91, "taker_buy_quote": 90.1485}, {"ts": 1772141520000, "open": 3.348, "high": 3.348, "low": 3.344, "close": 3.344, "volume": 374.36, "quote_volume": 1252.23409, "trades": 14, "taker_buy_volume": 15.09, "taker_buy_quote": 50.46096}, {"ts": 1772141580000, "open": 3.343, "high": 3.343, "low": 3.337, "close": 3.337, "volume": 247.44, "quote_volume": 826.28172, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 66.07, "quote_volume": 220.80821, "trades": 4, "taker_buy_volume": 66.07, "taker_buy_quote": 220.80821}, {"ts": 1772141700000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 3.339, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 109.03, "quote_volume": 363.84211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141820000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 29.2, "quote_volume": 97.4988, "trades": 2, "taker_buy_volume": 29.2, "taker_buy_quote": 97.4988}, {"ts": 1772141880000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 3.336, "high": 3.336, "low": 3.332, "close": 3.332, "volume": 78.22, "quote_volume": 260.69676, "trades": 22, "taker_buy_volume": 15.09, "taker_buy_quote": 50.29497}, {"ts": 1772142000000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.01, "quote_volume": 10.04136, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.04136}, {"ts": 1772142120000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142180000, "open": 3.335, "high": 3.336, "low": 3.335, "close": 3.336, "volume": 37.61, "quote_volume": 125.43321, "trades": 2, "taker_buy_volume": 37.61, "taker_buy_quote": 125.43321}, {"ts": 1772142240000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 18.1, "quote_volume": 60.3454, "trades": 2, "taker_buy_volume": 15.09, "taker_buy_quote": 50.31006}, {"ts": 1772142300000, "open": 3.335, "high": 3.339, "low": 3.335, "close": 3.339, "volume": 48.76, "quote_volume": 162.64462, "trades": 6, "taker_buy_volume": 48.76, "taker_buy_quote": 162.64462}, {"ts": 1772142360000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.02}, {"ts": 1772142420000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 188.51, "quote_volume": 629.02181, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 3.338, "high": 3.342, "low": 3.338, "close": 3.342, "volume": 41.95, "quote_volume": 140.1669, "trades": 6, "taker_buy_volume": 41.95, "taker_buy_quote": 140.1669}, {"ts": 1772142540000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 4.71, "quote_volume": 15.73611, "trades": 1, "taker_buy_volume": 4.71, "taker_buy_quote": 15.73611}, {"ts": 1772142600000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 4.68, "quote_volume": 15.62652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 3.338, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 12.0, "quote_volume": 40.038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 3.334, "high": 3.334, "low": 3.332, "close": 3.332, "volume": 26.39, "quote_volume": 87.97523, "trades": 5, "taker_buy_volume": 17.37, "taker_buy_quote": 57.91158}, {"ts": 1772143020000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 3.332, "high": 3.333, "low": 3.331, "close": 3.333, "volume": 95.31, "quote_volume": 317.54661, "trades": 8, "taker_buy_volume": 92.37, "taker_buy_quote": 307.75347}, {"ts": 1772143140000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 359.13, "quote_volume": 1196.98029, "trades": 6, "taker_buy_volume": 359.13, "taker_buy_quote": 1196.98029}, {"ts": 1772143200000, "open": 3.331, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 36.69, "quote_volume": 122.21145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143260000, "open": 3.333, "high": 3.333, "low": 3.331, "close": 3.331, "volume": 69.36, "quote_volume": 231.16324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143320000, "open": 3.331, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 3.11, "quote_volume": 10.35931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 5.75, "quote_volume": 19.1475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 3.33, "high": 3.33, "low": 3.32, "close": 3.324, "volume": 939.14, "quote_volume": 3120.81134, "trades": 63, "taker_buy_volume": 73.27, "taker_buy_quote": 243.45537}, {"ts": 1772143500000, "open": 3.322, "high": 3.322, "low": 3.312, "close": 3.314, "volume": 911.49, "quote_volume": 3021.69388, "trades": 28, "taker_buy_volume": 191.61, "taker_buy_quote": 635.27784}, {"ts": 1772143560000, "open": 3.313, "high": 3.317, "low": 3.306, "close": 3.317, "volume": 2032.65, "quote_volume": 6732.6407, "trades": 219, "taker_buy_volume": 410.38, "taker_buy_quote": 1359.70674}, {"ts": 1772143620000, "open": 3.314, "high": 3.315, "low": 3.313, "close": 3.314, "volume": 19.6, "quote_volume": 64.9503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 3.314, "high": 3.314, "low": 3.313, "close": 3.313, "volume": 4.23, "quote_volume": 14.01519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 3.312, "high": 3.312, "low": 3.303, "close": 3.305, "volume": 152.01, "quote_volume": 502.45619, "trades": 29, "taker_buy_volume": 81.85, "taker_buy_quote": 270.51425}, {"ts": 1772143800000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 3.304, "high": 3.304, "low": 3.294, "close": 3.297, "volume": 185.31, "quote_volume": 611.00574, "trades": 20, "taker_buy_volume": 156.12, "taker_buy_quote": 514.72764}, {"ts": 1772143920000, "open": 3.297, "high": 3.297, "low": 3.296, "close": 3.296, "volume": 13.13, "quote_volume": 43.28858, "trades": 4, "taker_buy_volume": 1.62, "taker_buy_quote": 5.34114}, {"ts": 1772143980000, "open": 3.299, "high": 3.3, "low": 3.294, "close": 3.3, "volume": 118.88, "quote_volume": 392.10059, "trades": 17, "taker_buy_volume": 90.49, "taker_buy_quote": 298.58393}, {"ts": 1772144040000, "open": 3.299, "high": 3.302, "low": 3.299, "close": 3.299, "volume": 150.86, "quote_volume": 497.81083, "trades": 19, "taker_buy_volume": 141.76, "taker_buy_quote": 467.78387}, {"ts": 1772144100000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 3.287, "high": 3.291, "low": 3.287, "close": 3.291, "volume": 47.15, "quote_volume": 155.09726, "trades": 7, "taker_buy_volume": 37.66, "taker_buy_quote": 123.90363}, {"ts": 1772144220000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 3.29, "high": 3.29, "low": 3.286, "close": 3.288, "volume": 183.85, "quote_volume": 604.77738, "trades": 25, "taker_buy_volume": 155.28, "taker_buy_quote": 510.8011}, {"ts": 1772144340000, "open": 3.283, "high": 3.283, "low": 3.28, "close": 3.28, "volume": 141.61, "quote_volume": 464.57575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 3.281, "high": 3.286, "low": 3.281, "close": 3.286, "volume": 49.99, "quote_volume": 164.16607, "trades": 6, "taker_buy_volume": 47.7, "taker_buy_quote": 156.65258}, {"ts": 1772144460000, "open": 3.281, "high": 3.286, "low": 3.281, "close": 3.283, "volume": 24.86, "quote_volume": 81.67466, "trades": 7, "taker_buy_volume": 21.06, "taker_buy_quote": 69.20316}, {"ts": 1772144520000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 3.28, "high": 3.283, "low": 3.278, "close": 3.278, "volume": 108.86, "quote_volume": 357.13723, "trades": 13, "taker_buy_volume": 37.64, "taker_buy_quote": 123.53837}, {"ts": 1772144760000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 31.6, "quote_volume": 103.7428, "trades": 6, "taker_buy_volume": 31.6, "taker_buy_quote": 103.7428}, {"ts": 1772144880000, "open": 3.283, "high": 3.283, "low": 3.281, "close": 3.281, "volume": 12.6, "quote_volume": 41.3611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 3.289, "high": 3.29, "low": 3.289, "close": 3.289, "volume": 48.85, "quote_volume": 160.67294, "trades": 5, "taker_buy_volume": 48.85, "taker_buy_quote": 160.67294}, {"ts": 1772145000000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 3.286, "high": 3.296, "low": 3.286, "close": 3.294, "volume": 195.02, "quote_volume": 642.386, "trades": 8, "taker_buy_volume": 195.02, "taker_buy_quote": 642.386}, {"ts": 1772145300000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 4.55, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 14.9877}, {"ts": 1772145360000, "open": 3.296, "high": 3.301, "low": 3.296, "close": 3.299, "volume": 253.81, "quote_volume": 837.38455, "trades": 9, "taker_buy_volume": 244.9, "taker_buy_quote": 807.99019}, {"ts": 1772145420000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145780000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 3.306, "high": 3.306, "low": 3.298, "close": 3.298, "volume": 601.79, "quote_volume": 1986.62716, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145900000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 3.3, "high": 3.3, "low": 3.294, "close": 3.294, "volume": 140.56, "quote_volume": 463.09934, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 2.79, "quote_volume": 9.19305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146260000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 3.295, "high": 3.295, "low": 3.295, "close": 3.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 3.296, "high": 3.296, "low": 3.295, "close": 3.295, "volume": 49.77, "quote_volume": 164.03888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 3.294, "high": 3.294, "low": 3.293, "close": 3.293, "volume": 6.06, "quote_volume": 19.95861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 3.292, "high": 3.292, "low": 3.29, "close": 3.29, "volume": 9.09, "quote_volume": 29.91519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 4.55, "quote_volume": 14.9695, "trades": 2, "taker_buy_volume": 4.55, "taker_buy_quote": 14.9695}, {"ts": 1772146800000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146860000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 3.29, "high": 3.29, "low": 3.29, "close": 3.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 3.291, "high": 3.304, "low": 3.291, "close": 3.304, "volume": 1052.43, "quote_volume": 3470.48836, "trades": 31, "taker_buy_volume": 957.2, "taker_buy_quote": 3156.13413}, {"ts": 1772147040000, "open": 3.302, "high": 3.302, "low": 3.301, "close": 3.301, "volume": 6.06, "quote_volume": 20.00709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 3.3, "high": 3.303, "low": 3.3, "close": 3.303, "volume": 572.19, "quote_volume": 1889.46296, "trades": 60, "taker_buy_volume": 569.14, "taker_buy_quote": 1879.39796}, {"ts": 1772147160000, "open": 3.303, "high": 3.308, "low": 3.303, "close": 3.308, "volume": 90.42, "quote_volume": 298.70701, "trades": 8, "taker_buy_volume": 90.42, "taker_buy_quote": 298.70701}, {"ts": 1772147220000, "open": 3.308, "high": 3.317, "low": 3.308, "close": 3.317, "volume": 361.56, "quote_volume": 1197.78085, "trades": 28, "taker_buy_volume": 137.79, "taker_buy_quote": 456.43084}, {"ts": 1772147280000, "open": 3.313, "high": 3.313, "low": 3.312, "close": 3.312, "volume": 111.53, "quote_volume": 369.49586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147340000, "open": 3.311, "high": 3.311, "low": 3.307, "close": 3.307, "volume": 220.04, "quote_volume": 727.7268, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 3.306, "high": 3.306, "low": 3.305, "close": 3.305, "volume": 8.51, "quote_volume": 28.13161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 3.03, "quote_volume": 10.02021, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02021}, {"ts": 1772147520000, "open": 3.308, "high": 3.31, "low": 3.308, "close": 3.31, "volume": 48.3, "quote_volume": 159.81791, "trades": 6, "taker_buy_volume": 41.51, "taker_buy_quote": 137.35659}, {"ts": 1772147580000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.312, "volume": 56.47, "quote_volume": 187.05802, "trades": 5, "taker_buy_volume": 38.47, "taker_buy_quote": 127.44202}, {"ts": 1772147640000, "open": 3.31, "high": 3.31, "low": 3.307, "close": 3.307, "volume": 12.12, "quote_volume": 40.09902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147700000, "open": 3.305, "high": 3.306, "low": 3.3, "close": 3.301, "volume": 219.55, "quote_volume": 725.48308, "trades": 41, "taker_buy_volume": 191.68, "taker_buy_quote": 633.43039}, {"ts": 1772147760000, "open": 3.299, "high": 3.301, "low": 3.299, "close": 3.301, "volume": 67.86, "quote_volume": 223.89528, "trades": 15, "taker_buy_volume": 64.81, "taker_buy_quote": 213.83333}, {"ts": 1772147820000, "open": 3.299, "high": 3.306, "low": 3.299, "close": 3.304, "volume": 312.93, "quote_volume": 1033.08136, "trades": 44, "taker_buy_volume": 207.78, "taker_buy_quote": 685.98121}, {"ts": 1772147880000, "open": 3.302, "high": 3.305, "low": 3.302, "close": 3.305, "volume": 11.15, "quote_volume": 36.83251, "trades": 6, "taker_buy_volume": 11.15, "taker_buy_quote": 36.83251}, {"ts": 1772147940000, "open": 3.301, "high": 3.303, "low": 3.301, "close": 3.303, "volume": 106.41, "quote_volume": 351.3192, "trades": 9, "taker_buy_volume": 106.41, "taker_buy_quote": 351.3192}, {"ts": 1772148000000, "open": 3.304, "high": 3.314, "low": 3.304, "close": 3.314, "volume": 252.49, "quote_volume": 835.82483, "trades": 58, "taker_buy_volume": 237.42, "taker_buy_quote": 785.89792}, {"ts": 1772148060000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 2.33, "quote_volume": 7.71696, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 7.71696}, {"ts": 1772148120000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 8.35, "quote_volume": 27.63015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 3.309, "high": 3.309, "low": 3.304, "close": 3.304, "volume": 16.82, "quote_volume": 55.61193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 3.306, "high": 3.308, "low": 3.305, "close": 3.308, "volume": 14.61, "quote_volume": 48.30699, "trades": 6, "taker_buy_volume": 14.61, "taker_buy_quote": 48.30699}, {"ts": 1772148300000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.31, "volume": 5.0, "quote_volume": 16.54697, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 16.54697}, {"ts": 1772148360000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148420000, "open": 3.31, "high": 3.314, "low": 3.31, "close": 3.313, "volume": 477.25, "quote_volume": 1580.98483, "trades": 16, "taker_buy_volume": 392.32, "taker_buy_quote": 1299.61477}, {"ts": 1772148480000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 3.311, "high": 3.311, "low": 3.308, "close": 3.308, "volume": 33.06, "quote_volume": 109.39798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 3.309, "high": 3.314, "low": 3.309, "close": 3.314, "volume": 425.77, "quote_volume": 1409.99018, "trades": 13, "taker_buy_volume": 425.77, "taker_buy_quote": 1409.99018}, {"ts": 1772148660000, "open": 3.311, "high": 3.315, "low": 3.311, "close": 3.315, "volume": 38.46, "quote_volume": 127.36826, "trades": 4, "taker_buy_volume": 38.46, "taker_buy_quote": 127.36826}, {"ts": 1772148720000, "open": 3.315, "high": 3.315, "low": 3.314, "close": 3.314, "volume": 12.94, "quote_volume": 42.89307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 3.315, "high": 3.316, "low": 3.315, "close": 3.316, "volume": 6.04, "quote_volume": 20.02562, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.02562}, {"ts": 1772148840000, "open": 3.317, "high": 3.318, "low": 3.317, "close": 3.318, "volume": 146.83, "quote_volume": 487.12013, "trades": 6, "taker_buy_volume": 146.83, "taker_buy_quote": 487.12013}, {"ts": 1772148900000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 6.3, "quote_volume": 20.9034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 3.318, "high": 3.318, "low": 3.317, "close": 3.317, "volume": 9.41, "quote_volume": 31.21575, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 9.22404}, {"ts": 1772149020000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 3.02, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02036}, {"ts": 1772149080000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 3.319, "high": 3.319, "low": 3.311, "close": 3.311, "volume": 403.04, "quote_volume": 1335.79347, "trades": 25, "taker_buy_volume": 68.96, "taker_buy_quote": 228.4982}, {"ts": 1772149200000, "open": 3.312, "high": 3.313, "low": 3.312, "close": 3.313, "volume": 36.99, "quote_volume": 122.51848, "trades": 4, "taker_buy_volume": 32.41, "taker_buy_quote": 107.34494}, {"ts": 1772149260000, "open": 3.313, "high": 3.313, "low": 3.312, "close": 3.312, "volume": 34.39, "quote_volume": 113.93224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149320000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 4.7, "quote_volume": 15.5664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 3.314, "high": 3.315, "low": 3.314, "close": 3.315, "volume": 114.23, "quote_volume": 378.57201, "trades": 7, "taker_buy_volume": 111.88, "taker_buy_quote": 370.78411}, {"ts": 1772149500000, "open": 3.316, "high": 3.317, "low": 3.316, "close": 3.317, "volume": 26.86, "quote_volume": 89.0916, "trades": 3, "taker_buy_volume": 26.86, "taker_buy_quote": 89.0916}, {"ts": 1772149560000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 54.88, "quote_volume": 182.09486, "trades": 2, "taker_buy_volume": 54.88, "taker_buy_quote": 182.09486}, {"ts": 1772149620000, "open": 3.32, "high": 3.321, "low": 3.32, "close": 3.321, "volume": 6.05, "quote_volume": 20.08902, "trades": 2, "taker_buy_volume": 6.05, "taker_buy_quote": 20.08902}, {"ts": 1772149680000, "open": 3.322, "high": 3.322, "low": 3.32, "close": 3.32, "volume": 9.07, "quote_volume": 30.12148, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 10.06566}, {"ts": 1772149740000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 4.53, "quote_volume": 15.03507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149860000, "open": 3.318, "high": 3.32, "low": 3.318, "close": 3.32, "volume": 38.45, "quote_volume": 127.64494, "trades": 4, "taker_buy_volume": 38.45, "taker_buy_quote": 127.64494}, {"ts": 1772149920000, "open": 3.321, "high": 3.325, "low": 3.321, "close": 3.325, "volume": 78.11, "quote_volume": 259.62674, "trades": 9, "taker_buy_volume": 78.11, "taker_buy_quote": 259.62674}, {"ts": 1772149980000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.325, "volume": 48.1, "quote_volume": 159.95485, "trades": 6, "taker_buy_volume": 42.08, "taker_buy_quote": 139.93835}, {"ts": 1772150040000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 3.324, "high": 3.324, "low": 3.321, "close": 3.321, "volume": 15.67, "quote_volume": 52.06897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 27.73, "quote_volume": 92.11604, "trades": 5, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03244}, {"ts": 1772150220000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.318, "volume": 45.16, "quote_volume": 149.8439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 3.318, "high": 3.318, "low": 3.315, "close": 3.315, "volume": 521.87, "quote_volume": 1730.11138, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 3.313, "high": 3.313, "low": 3.311, "close": 3.311, "volume": 271.91, "quote_volume": 900.77755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150400000, "open": 3.311, "high": 3.311, "low": 3.302, "close": 3.302, "volume": 1002.42, "quote_volume": 3315.64814, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150460000, "open": 3.309, "high": 3.314, "low": 3.308, "close": 3.312, "volume": 158.84, "quote_volume": 525.81107, "trades": 29, "taker_buy_volume": 56.49, "taker_buy_quote": 187.07324}, {"ts": 1772150520000, "open": 3.312, "high": 3.312, "low": 3.309, "close": 3.309, "volume": 91.95, "quote_volume": 304.36321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 3.308, "high": 3.315, "low": 3.305, "close": 3.315, "volume": 203.2, "quote_volume": 671.97394, "trades": 20, "taker_buy_volume": 41.8, "taker_buy_quote": 138.48023}, {"ts": 1772150640000, "open": 3.316, "high": 3.331, "low": 3.316, "close": 3.331, "volume": 1011.53, "quote_volume": 3365.34806, "trades": 75, "taker_buy_volume": 828.8, "taker_buy_quote": 2757.21992}, {"ts": 1772150700000, "open": 3.331, "high": 3.336, "low": 3.329, "close": 3.336, "volume": 452.44, "quote_volume": 1508.67716, "trades": 17, "taker_buy_volume": 358.92, "taker_buy_quote": 1196.98501}, {"ts": 1772150760000, "open": 3.334, "high": 3.339, "low": 3.322, "close": 3.337, "volume": 1372.29, "quote_volume": 4570.7841, "trades": 118, "taker_buy_volume": 1155.0, "taker_buy_quote": 3848.07662}, {"ts": 1772150820000, "open": 3.339, "high": 3.339, "low": 3.325, "close": 3.332, "volume": 749.25, "quote_volume": 2496.04792, "trades": 37, "taker_buy_volume": 14.71, "taker_buy_quote": 49.04723}, {"ts": 1772150880000, "open": 3.333, "high": 3.341, "low": 3.333, "close": 3.341, "volume": 158.89, "quote_volume": 530.59353, "trades": 19, "taker_buy_volume": 156.11, "taker_buy_quote": 521.31111}, {"ts": 1772150940000, "open": 3.339, "high": 3.339, "low": 3.334, "close": 3.335, "volume": 134.87, "quote_volume": 450.046, "trades": 9, "taker_buy_volume": 59.97, "taker_buy_quote": 199.99995}, {"ts": 1772151000000, "open": 3.335, "high": 3.335, "low": 3.333, "close": 3.333, "volume": 19.29, "quote_volume": 64.32613, "trades": 2, "taker_buy_volume": 16.28, "taker_buy_quote": 54.2938}, {"ts": 1772151060000, "open": 3.333, "high": 3.338, "low": 3.333, "close": 3.338, "volume": 52.63, "quote_volume": 175.52434, "trades": 9, "taker_buy_volume": 48.17, "taker_buy_quote": 160.63686}, {"ts": 1772151120000, "open": 3.339, "high": 3.342, "low": 3.339, "close": 3.342, "volume": 12.03, "quote_volume": 40.18626, "trades": 4, "taker_buy_volume": 12.03, "taker_buy_quote": 40.18626}, {"ts": 1772151180000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 3.03, "quote_volume": 10.12929, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.12929}, {"ts": 1772151240000, "open": 3.347, "high": 3.349, "low": 3.343, "close": 3.348, "volume": 217.12, "quote_volume": 726.54908, "trades": 32, "taker_buy_volume": 130.66, "taker_buy_quote": 437.42084}, {"ts": 1772151300000, "open": 3.348, "high": 3.354, "low": 3.345, "close": 3.345, "volume": 501.34, "quote_volume": 1678.3062, "trades": 39, "taker_buy_volume": 174.12, "taker_buy_quote": 583.2799}, {"ts": 1772151360000, "open": 3.344, "high": 3.344, "low": 3.335, "close": 3.338, "volume": 399.07, "quote_volume": 1331.2836, "trades": 31, "taker_buy_volume": 10.36, "taker_buy_quote": 34.58168}, {"ts": 1772151420000, "open": 3.335, "high": 3.335, "low": 3.328, "close": 3.33, "volume": 48.66, "quote_volume": 162.0482, "trades": 14, "taker_buy_volume": 18.88, "taker_buy_quote": 62.83725}, {"ts": 1772151480000, "open": 3.327, "high": 3.328, "low": 3.32, "close": 3.323, "volume": 572.53, "quote_volume": 1903.01075, "trades": 21, "taker_buy_volume": 41.08, "taker_buy_quote": 136.59974}, {"ts": 1772151540000, "open": 3.321, "high": 3.332, "low": 3.321, "close": 3.332, "volume": 660.74, "quote_volume": 2198.59932, "trades": 58, "taker_buy_volume": 640.74, "taker_buy_quote": 2132.17932}, {"ts": 1772151600000, "open": 3.333, "high": 3.334, "low": 3.333, "close": 3.334, "volume": 50.28, "quote_volume": 167.58837, "trades": 17, "taker_buy_volume": 50.28, "taker_buy_quote": 167.58837}, {"ts": 1772151660000, "open": 3.331, "high": 3.331, "low": 3.328, "close": 3.328, "volume": 12.04, "quote_volume": 40.08718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 3.327, "high": 3.327, "low": 3.322, "close": 3.322, "volume": 59.91, "quote_volume": 199.10241, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 2.83, "quote_volume": 9.40126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151960000, "open": 3.322, "high": 3.322, "low": 3.312, "close": 3.312, "volume": 366.69, "quote_volume": 1215.90181, "trades": 25, "taker_buy_volume": 15.07, "taker_buy_quote": 49.91184}, {"ts": 1772152020000, "open": 3.315, "high": 3.322, "low": 3.315, "close": 3.316, "volume": 279.4, "quote_volume": 926.95829, "trades": 27, "taker_buy_volume": 277.53, "taker_buy_quote": 920.75737}, {"ts": 1772152080000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152140000, "open": 3.316, "high": 3.322, "low": 3.316, "close": 3.322, "volume": 146.24, "quote_volume": 485.50413, "trades": 23, "taker_buy_volume": 140.2, "taker_buy_quote": 465.47549}, {"ts": 1772152200000, "open": 3.321, "high": 3.323, "low": 3.321, "close": 3.323, "volume": 7.29, "quote_volume": 24.21573, "trades": 4, "taker_buy_volume": 7.29, "taker_buy_quote": 24.21573}, {"ts": 1772152260000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 3.323, "high": 3.324, "low": 3.315, "close": 3.315, "volume": 28.89, "quote_volume": 95.89577, "trades": 10, "taker_buy_volume": 4.73, "taker_buy_quote": 15.72081}, {"ts": 1772152440000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 15.1, "quote_volume": 50.1169, "trades": 5, "taker_buy_volume": 15.1, "taker_buy_quote": 50.1169}, {"ts": 1772152500000, "open": 3.322, "high": 3.327, "low": 3.322, "close": 3.327, "volume": 15.61, "quote_volume": 51.88918, "trades": 7, "taker_buy_volume": 15.61, "taker_buy_quote": 51.88918}, {"ts": 1772152560000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 3.324, "high": 3.324, "low": 3.316, "close": 3.316, "volume": 325.15, "quote_volume": 1079.58646, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152680000, "open": 3.317, "high": 3.323, "low": 3.317, "close": 3.323, "volume": 355.13, "quote_volume": 1179.65203, "trades": 26, "taker_buy_volume": 352.03, "taker_buy_quote": 1169.36933}, {"ts": 1772152740000, "open": 3.324, "high": 3.326, "low": 3.324, "close": 3.326, "volume": 15.57, "quote_volume": 51.77025, "trades": 4, "taker_buy_volume": 15.57, "taker_buy_quote": 51.77025}, {"ts": 1772152800000, "open": 3.326, "high": 3.326, "low": 3.325, "close": 3.325, "volume": 248.06, "quote_volume": 825.04455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 4.37, "quote_volume": 14.53899, "trades": 3, "taker_buy_volume": 4.37, "taker_buy_quote": 14.53899}, {"ts": 1772152920000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 11.51, "quote_volume": 38.31378, "trades": 5, "taker_buy_volume": 11.51, "taker_buy_quote": 38.31378}, {"ts": 1772152980000, "open": 3.327, "high": 3.327, "low": 3.326, "close": 3.326, "volume": 35.35, "quote_volume": 117.6056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 3.33, "high": 3.331, "low": 3.33, "close": 3.331, "volume": 64.0, "quote_volume": 213.18099, "trades": 11, "taker_buy_volume": 64.0, "taker_buy_quote": 213.18099}, {"ts": 1772153100000, "open": 3.33, "high": 3.33, "low": 3.329, "close": 3.329, "volume": 6.02, "quote_volume": 20.04359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 3.328, "high": 3.328, "low": 3.324, "close": 3.328, "volume": 54.26, "quote_volume": 180.50735, "trades": 13, "taker_buy_volume": 18.12, "taker_buy_quote": 60.26353}, {"ts": 1772153220000, "open": 3.329, "high": 3.332, "low": 3.329, "close": 3.332, "volume": 49.42, "quote_volume": 164.64938, "trades": 6, "taker_buy_volume": 12.04, "taker_buy_quote": 40.09922}, {"ts": 1772153280000, "open": 3.333, "high": 3.343, "low": 3.333, "close": 3.343, "volume": 154.77, "quote_volume": 516.67874, "trades": 17, "taker_buy_volume": 154.77, "taker_buy_quote": 516.67874}, {"ts": 1772153340000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 11.34, "quote_volume": 37.90962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153400000, "open": 3.344, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 233.55, "quote_volume": 781.40511, "trades": 33, "taker_buy_volume": 171.36, "taker_buy_quote": 573.3622}, {"ts": 1772153460000, "open": 3.345, "high": 3.352, "low": 3.345, "close": 3.345, "volume": 277.99, "quote_volume": 930.78993, "trades": 34, "taker_buy_volume": 157.57, "taker_buy_quote": 527.6836}, {"ts": 1772153520000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 3.346, "high": 3.351, "low": 3.346, "close": 3.349, "volume": 100.7, "quote_volume": 337.13863, "trades": 17, "taker_buy_volume": 100.7, "taker_buy_quote": 337.13863}, {"ts": 1772153760000, "open": 3.35, "high": 3.353, "low": 3.35, "close": 3.353, "volume": 59.3, "quote_volume": 198.69434, "trades": 24, "taker_buy_volume": 46.09, "taker_buy_quote": 154.42763}, {"ts": 1772153820000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 3.352, "high": 3.356, "low": 3.352, "close": 3.356, "volume": 71.65, "quote_volume": 240.34875, "trades": 17, "taker_buy_volume": 34.37, "taker_buy_quote": 115.31578}, {"ts": 1772153940000, "open": 3.356, "high": 3.358, "low": 3.355, "close": 3.357, "volume": 57.98, "quote_volume": 194.59383, "trades": 15, "taker_buy_volume": 54.99, "taker_buy_quote": 184.56238}, {"ts": 1772154000000, "open": 3.358, "high": 3.367, "low": 3.358, "close": 3.361, "volume": 156.42, "quote_volume": 525.87444, "trades": 48, "taker_buy_volume": 97.99, "taker_buy_quote": 329.53121}, {"ts": 1772154060000, "open": 3.362, "high": 3.388, "low": 3.359, "close": 3.384, "volume": 3973.77, "quote_volume": 13409.3857, "trades": 155, "taker_buy_volume": 3646.4, "taker_buy_quote": 12303.10333}, {"ts": 1772154120000, "open": 3.382, "high": 3.389, "low": 3.378, "close": 3.389, "volume": 426.12, "quote_volume": 1441.05176, "trades": 33, "taker_buy_volume": 220.66, "taker_buy_quote": 746.5848}, {"ts": 1772154180000, "open": 3.389, "high": 3.395, "low": 3.389, "close": 3.392, "volume": 339.92, "quote_volume": 1152.62076, "trades": 21, "taker_buy_volume": 336.96, "taker_buy_quote": 1142.5834}, {"ts": 1772154240000, "open": 3.394, "high": 3.4, "low": 3.387, "close": 3.398, "volume": 1117.06, "quote_volume": 3790.11669, "trades": 57, "taker_buy_volume": 641.8, "taker_buy_quote": 2178.26177}, {"ts": 1772154300000, "open": 3.396, "high": 3.399, "low": 3.388, "close": 3.388, "volume": 273.75, "quote_volume": 929.50212, "trades": 33, "taker_buy_volume": 150.22, "taker_buy_quote": 510.24148}, {"ts": 1772154360000, "open": 3.388, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 65.52, "quote_volume": 221.96397, "trades": 7, "taker_buy_volume": 5.22, "taker_buy_quote": 17.68536}, {"ts": 1772154420000, "open": 3.387, "high": 3.387, "low": 3.37, "close": 3.378, "volume": 556.96, "quote_volume": 1881.17183, "trades": 45, "taker_buy_volume": 170.03, "taker_buy_quote": 574.74371}, {"ts": 1772154480000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154540000, "open": 3.382, "high": 3.396, "low": 3.382, "close": 3.393, "volume": 2981.74, "quote_volume": 10107.06658, "trades": 128, "taker_buy_volume": 1133.14, "taker_buy_quote": 3841.74947}, {"ts": 1772154600000, "open": 3.391, "high": 3.395, "low": 3.388, "close": 3.395, "volume": 42.8, "quote_volume": 145.14654, "trades": 11, "taker_buy_volume": 14.75, "taker_buy_quote": 50.04675}, {"ts": 1772154660000, "open": 3.395, "high": 3.398, "low": 3.395, "close": 3.397, "volume": 85.85, "quote_volume": 291.60875, "trades": 19, "taker_buy_volume": 12.42, "taker_buy_quote": 42.18348}, {"ts": 1772154720000, "open": 3.397, "high": 3.397, "low": 3.379, "close": 3.389, "volume": 379.72, "quote_volume": 1286.26368, "trades": 76, "taker_buy_volume": 34.41, "taker_buy_quote": 116.46608}, {"ts": 1772154780000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 3.385, "high": 3.385, "low": 3.37, "close": 3.373, "volume": 256.51, "quote_volume": 865.92539, "trades": 25, "taker_buy_volume": 21.0, "taker_buy_quote": 70.85079}, {"ts": 1772154960000, "open": 3.372, "high": 3.382, "low": 3.372, "close": 3.373, "volume": 113.28, "quote_volume": 382.73099, "trades": 28, "taker_buy_volume": 78.56, "taker_buy_quote": 265.57426}, {"ts": 1772155020000, "open": 3.38, "high": 3.387, "low": 3.373, "close": 3.373, "volume": 256.78, "quote_volume": 868.43136, "trades": 47, "taker_buy_volume": 212.23, "taker_buy_quote": 718.03924}, {"ts": 1772155080000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 3.373, "high": 3.373, "low": 3.363, "close": 3.363, "volume": 35.78, "quote_volume": 120.47276, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "open": 3.366, "high": 3.37, "low": 3.366, "close": 3.37, "volume": 52.57, "quote_volume": 176.98033, "trades": 5, "taker_buy_volume": 52.57, "taker_buy_quote": 176.98033}, {"ts": 1772155260000, "open": 3.37, "high": 3.371, "low": 3.365, "close": 3.365, "volume": 99.92, "quote_volume": 336.62057, "trades": 30, "taker_buy_volume": 73.1, "taker_buy_quote": 246.36233}, {"ts": 1772155320000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 3.364, "high": 3.364, "low": 3.362, "close": 3.362, "volume": 170.22, "quote_volume": 572.43619, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155440000, "open": 3.361, "high": 3.361, "low": 3.358, "close": 3.358, "volume": 151.36, "quote_volume": 508.28466, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 3.358, "high": 3.366, "low": 3.358, "close": 3.366, "volume": 199.38, "quote_volume": 670.45886, "trades": 19, "taker_buy_volume": 199.38, "taker_buy_quote": 670.45886}, {"ts": 1772155560000, "open": 3.367, "high": 3.368, "low": 3.363, "close": 3.366, "volume": 182.29, "quote_volume": 613.60145, "trades": 24, "taker_buy_volume": 69.84, "taker_buy_quote": 235.0274}, {"ts": 1772155620000, "open": 3.368, "high": 3.372, "low": 3.368, "close": 3.372, "volume": 14.86, "quote_volume": 50.07818, "trades": 5, "taker_buy_volume": 14.86, "taker_buy_quote": 50.07818}, {"ts": 1772155680000, "open": 3.37, "high": 3.37, "low": 3.36, "close": 3.363, "volume": 74.79, "quote_volume": 251.77533, "trades": 17, "taker_buy_volume": 2.98, "taker_buy_quote": 10.02174}, {"ts": 1772155740000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 3.359, "high": 3.359, "low": 3.357, "close": 3.357, "volume": 142.48, "quote_volume": 478.3143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155860000, "open": 3.358, "high": 3.363, "low": 3.358, "close": 3.363, "volume": 297.73, "quote_volume": 1000.16263, "trades": 9, "taker_buy_volume": 297.73, "taker_buy_quote": 1000.16263}, {"ts": 1772155920000, "open": 3.364, "high": 3.368, "low": 3.356, "close": 3.359, "volume": 286.75, "quote_volume": 963.46282, "trades": 19, "taker_buy_volume": 60.0, "taker_buy_quote": 201.79768}, {"ts": 1772155980000, "open": 3.36, "high": 3.366, "low": 3.36, "close": 3.362, "volume": 26.82, "quote_volume": 90.19268, "trades": 9, "taker_buy_volume": 20.86, "taker_buy_quote": 70.15218}, {"ts": 1772156040000, "open": 3.366, "high": 3.367, "low": 3.366, "close": 3.367, "volume": 5.96, "quote_volume": 20.06434, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.06434}, {"ts": 1772156100000, "open": 3.369, "high": 3.376, "low": 3.363, "close": 3.363, "volume": 506.5, "quote_volume": 1706.86633, "trades": 37, "taker_buy_volume": 457.66, "taker_buy_quote": 1542.3266}, {"ts": 1772156160000, "open": 3.363, "high": 3.375, "low": 3.363, "close": 3.374, "volume": 65.63, "quote_volume": 221.23715, "trades": 19, "taker_buy_volume": 50.56, "taker_buy_quote": 170.39097}, {"ts": 1772156220000, "open": 3.373, "high": 3.373, "low": 3.368, "close": 3.37, "volume": 28.7, "quote_volume": 96.72077, "trades": 8, "taker_buy_volume": 11.65, "taker_buy_quote": 39.25182}, {"ts": 1772156280000, "open": 3.368, "high": 3.37, "low": 3.367, "close": 3.37, "volume": 183.86, "quote_volume": 619.35697, "trades": 14, "taker_buy_volume": 176.01, "taker_buy_quote": 592.92115}, {"ts": 1772156340000, "open": 3.371, "high": 3.375, "low": 3.369, "close": 3.369, "volume": 93.86, "quote_volume": 316.40011, "trades": 28, "taker_buy_volume": 65.55, "taker_buy_quote": 221.01481}, {"ts": 1772156400000, "open": 3.369, "high": 3.374, "low": 3.369, "close": 3.374, "volume": 23.95, "quote_volume": 80.76765, "trades": 8, "taker_buy_volume": 23.95, "taker_buy_quote": 80.76765}, {"ts": 1772156460000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156520000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 207.34, "quote_volume": 699.7725, "trades": 2, "taker_buy_volume": 207.34, "taker_buy_quote": 699.7725}, {"ts": 1772156580000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 2.97, "quote_volume": 10.01781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 2.41, "quote_volume": 8.12893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 3.374, "high": 3.374, "low": 3.37, "close": 3.37, "volume": 175.09, "quote_volume": 590.41125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 3.376, "high": 3.379, "low": 3.376, "close": 3.379, "volume": 43.37, "quote_volume": 146.43488, "trades": 6, "taker_buy_volume": 43.37, "taker_buy_quote": 146.43488}, {"ts": 1772157000000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.0, "quote_volume": 6.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157060000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.02, "quote_volume": 0.06758, "trades": 1, "taker_buy_volume": 0.02, "taker_buy_quote": 0.06758}, {"ts": 1772157180000, "open": 3.38, "high": 3.382, "low": 3.38, "close": 3.382, "volume": 8.91, "quote_volume": 30.12471, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.12471}, {"ts": 1772157240000, "open": 3.384, "high": 3.398, "low": 3.384, "close": 3.394, "volume": 431.2, "quote_volume": 1463.46619, "trades": 46, "taker_buy_volume": 428.24, "taker_buy_quote": 1453.41995}, {"ts": 1772157300000, "open": 3.395, "high": 3.4, "low": 3.391, "close": 3.4, "volume": 761.05, "quote_volume": 2582.62956, "trades": 89, "taker_buy_volume": 443.53, "taker_buy_quote": 1505.58285}, {"ts": 1772157360000, "open": 3.396, "high": 3.4, "low": 3.394, "close": 3.4, "volume": 378.46, "quote_volume": 1285.07022, "trades": 38, "taker_buy_volume": 106.34, "taker_buy_quote": 361.06256}, {"ts": 1772157420000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 3.397, "high": 3.403, "low": 3.397, "close": 3.403, "volume": 223.94, "quote_volume": 761.34555, "trades": 28, "taker_buy_volume": 223.94, "taker_buy_quote": 761.34555}, {"ts": 1772157540000, "open": 3.397, "high": 3.397, "low": 3.394, "close": 3.396, "volume": 94.6, "quote_volume": 321.2557, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157600000, "open": 3.398, "high": 3.418, "low": 3.398, "close": 3.418, "volume": 404.83, "quote_volume": 1378.04141, "trades": 56, "taker_buy_volume": 389.76, "taker_buy_quote": 1326.66778}, {"ts": 1772157660000, "open": 3.418, "high": 3.423, "low": 3.418, "close": 3.423, "volume": 61.55, "quote_volume": 210.47606, "trades": 13, "taker_buy_volume": 21.35, "taker_buy_quote": 73.02139}, {"ts": 1772157720000, "open": 3.423, "high": 3.43, "low": 3.423, "close": 3.426, "volume": 286.06, "quote_volume": 979.96844, "trades": 27, "taker_buy_volume": 194.92, "taker_buy_quote": 667.54928}, {"ts": 1772157780000, "open": 3.43, "high": 3.431, "low": 3.41, "close": 3.413, "volume": 370.74, "quote_volume": 1268.73123, "trades": 49, "taker_buy_volume": 87.95, "taker_buy_quote": 301.7006}, {"ts": 1772157840000, "open": 3.411, "high": 3.411, "low": 3.409, "close": 3.409, "volume": 8.81, "quote_volume": 30.0421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 54.44, "quote_volume": 185.70366, "trades": 7, "taker_buy_volume": 54.44, "taker_buy_quote": 185.70366}, {"ts": 1772157960000, "open": 3.414, "high": 3.425, "low": 3.414, "close": 3.424, "volume": 381.65, "quote_volume": 1305.6314, "trades": 36, "taker_buy_volume": 349.47, "taker_buy_quote": 1195.54362}, {"ts": 1772158020000, "open": 3.425, "high": 3.428, "low": 3.424, "close": 3.424, "volume": 87.13, "quote_volume": 298.38284, "trades": 12, "taker_buy_volume": 10.34, "taker_buy_quote": 35.43205}, {"ts": 1772158080000, "open": 3.423, "high": 3.426, "low": 3.418, "close": 3.426, "volume": 36.81, "quote_volume": 125.95886, "trades": 15, "taker_buy_volume": 17.58, "taker_buy_quote": 60.18513}, {"ts": 1772158140000, "open": 3.425, "high": 3.425, "low": 3.422, "close": 3.422, "volume": 12.49, "quote_volume": 42.7525, "trades": 4, "taker_buy_volume": 3.7, "taker_buy_quote": 12.6614}, {"ts": 1772158200000, "open": 3.42, "high": 3.42, "low": 3.401, "close": 3.405, "volume": 488.69, "quote_volume": 1666.74139, "trades": 34, "taker_buy_volume": 19.48, "taker_buy_quote": 66.31354}, {"ts": 1772158260000, "open": 3.404, "high": 3.404, "low": 3.399, "close": 3.399, "volume": 20.62, "quote_volume": 70.17573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 3.402, "high": 3.408, "low": 3.393, "close": 3.408, "volume": 810.76, "quote_volume": 2760.05123, "trades": 51, "taker_buy_volume": 450.83, "taker_buy_quote": 1535.90104}, {"ts": 1772158380000, "open": 3.408, "high": 3.417, "low": 3.408, "close": 3.417, "volume": 534.5, "quote_volume": 1824.89534, "trades": 48, "taker_buy_volume": 439.25, "taker_buy_quote": 1499.66548}, {"ts": 1772158440000, "open": 3.417, "high": 3.417, "low": 3.406, "close": 3.406, "volume": 436.14, "quote_volume": 1488.5287, "trades": 38, "taker_buy_volume": 47.99, "taker_buy_quote": 163.98183}, {"ts": 1772158500000, "open": 3.405, "high": 3.405, "low": 3.402, "close": 3.402, "volume": 14.54, "quote_volume": 49.48278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158560000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.404, "volume": 17.65, "quote_volume": 60.08941, "trades": 6, "taker_buy_volume": 11.77, "taker_buy_quote": 40.07095}, {"ts": 1772158620000, "open": 3.406, "high": 3.416, "low": 3.406, "close": 3.413, "volume": 714.26, "quote_volume": 2436.64046, "trades": 75, "taker_buy_volume": 212.71, "taker_buy_quote": 725.99664}, {"ts": 1772158680000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 16.19, "quote_volume": 55.18433, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 3.412, "high": 3.418, "low": 3.412, "close": 3.418, "volume": 27.74, "quote_volume": 94.75367, "trades": 11, "taker_buy_volume": 27.74, "taker_buy_quote": 94.75367}, {"ts": 1772158800000, "open": 3.417, "high": 3.417, "low": 3.414, "close": 3.414, "volume": 31.45, "quote_volume": 107.45, "trades": 4, "taker_buy_volume": 25.59, "taker_buy_quote": 87.44103}, {"ts": 1772158860000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 7.36, "quote_volume": 25.11968, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 15.08546}, {"ts": 1772158920000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 10.84, "quote_volume": 37.01859, "trades": 4, "taker_buy_volume": 10.84, "taker_buy_quote": 37.01859}, {"ts": 1772158980000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 5.87, "quote_volume": 20.03724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 8.79, "quote_volume": 30.02664, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.02664}, {"ts": 1772159100000, "open": 3.418, "high": 3.429, "low": 3.418, "close": 3.429, "volume": 170.96, "quote_volume": 585.66639, "trades": 28, "taker_buy_volume": 149.02, "taker_buy_quote": 510.46294}, {"ts": 1772159160000, "open": 3.43, "high": 3.435, "low": 3.43, "close": 3.435, "volume": 224.3, "quote_volume": 769.54905, "trades": 10, "taker_buy_volume": 224.3, "taker_buy_quote": 769.54905}, {"ts": 1772159220000, "open": 3.436, "high": 3.438, "low": 3.436, "close": 3.438, "volume": 122.05, "quote_volume": 419.44423, "trades": 6, "taker_buy_volume": 122.05, "taker_buy_quote": 419.44423}, {"ts": 1772159280000, "open": 3.433, "high": 3.436, "low": 3.425, "close": 3.425, "volume": 175.77, "quote_volume": 603.09613, "trades": 31, "taker_buy_volume": 8.13, "taker_buy_quote": 27.93176}, {"ts": 1772159340000, "open": 3.429, "high": 3.429, "low": 3.421, "close": 3.426, "volume": 287.44, "quote_volume": 984.57472, "trades": 25, "taker_buy_volume": 147.11, "taker_buy_quote": 504.0548}, {"ts": 1772159400000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 11.02, "quote_volume": 37.77136, "trades": 5, "taker_buy_volume": 8.75, "taker_buy_quote": 29.99207}, {"ts": 1772159460000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 3.4, "quote_volume": 11.6518, "trades": 1, "taker_buy_volume": 3.4, "taker_buy_quote": 11.6518}, {"ts": 1772159520000, "open": 3.428, "high": 3.428, "low": 3.426, "close": 3.428, "volume": 37.76, "quote_volume": 129.43622, "trades": 5, "taker_buy_volume": 35.23, "taker_buy_quote": 120.76844}, {"ts": 1772159580000, "open": 3.429, "high": 3.446, "low": 3.429, "close": 3.446, "volume": 53.96, "quote_volume": 185.45973, "trades": 18, "taker_buy_volume": 53.96, "taker_buy_quote": 185.45973}, {"ts": 1772159640000, "open": 3.447, "high": 3.447, "low": 3.443, "close": 3.443, "volume": 11.7, "quote_volume": 40.30371, "trades": 4, "taker_buy_volume": 2.97, "taker_buy_quote": 10.23759}, {"ts": 1772159700000, "open": 3.446, "high": 3.449, "low": 3.443, "close": 3.443, "volume": 333.05, "quote_volume": 1148.45587, "trades": 18, "taker_buy_volume": 41.54, "taker_buy_quote": 143.25394}, {"ts": 1772159760000, "open": 3.447, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 133.11, "quote_volume": 459.0365, "trades": 14, "taker_buy_volume": 88.87, "taker_buy_quote": 306.56046}, {"ts": 1772159820000, "open": 3.45, "high": 3.458, "low": 3.446, "close": 3.446, "volume": 409.77, "quote_volume": 1414.0669, "trades": 22, "taker_buy_volume": 385.06, "taker_buy_quote": 1328.85809}, {"ts": 1772159880000, "open": 3.45, "high": 3.45, "low": 3.447, "close": 3.448, "volume": 162.41, "quote_volume": 559.85528, "trades": 25, "taker_buy_volume": 78.49, "taker_buy_quote": 270.56664}, {"ts": 1772159940000, "open": 3.449, "high": 3.453, "low": 3.442, "close": 3.442, "volume": 197.97, "quote_volume": 682.55022, "trades": 24, "taker_buy_volume": 15.2, "taker_buy_quote": 52.45653}, {"ts": 1772160000000, "open": 3.441, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 14.54, "quote_volume": 50.02922, "trades": 5, "taker_buy_volume": 5.81, "taker_buy_quote": 19.99802}, {"ts": 1772160060000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160120000, "open": 3.443, "high": 3.449, "low": 3.443, "close": 3.449, "volume": 53.17, "quote_volume": 183.29477, "trades": 11, "taker_buy_volume": 53.17, "taker_buy_quote": 183.29477}, {"ts": 1772160180000, "open": 3.445, "high": 3.446, "low": 3.444, "close": 3.446, "volume": 28.69, "quote_volume": 98.85701, "trades": 3, "taker_buy_volume": 22.87, "taker_buy_quote": 78.81002}, {"ts": 1772160240000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 18.5, "quote_volume": 63.79777, "trades": 3, "taker_buy_volume": 18.5, "taker_buy_quote": 63.79777}, {"ts": 1772160300000, "open": 3.449, "high": 3.451, "low": 3.444, "close": 3.444, "volume": 60.75, "quote_volume": 209.55806, "trades": 13, "taker_buy_volume": 10.25, "taker_buy_quote": 35.36403}, {"ts": 1772160360000, "open": 3.444, "high": 3.444, "low": 3.443, "close": 3.444, "volume": 27.75, "quote_volume": 95.55737, "trades": 5, "taker_buy_volume": 24.84, "taker_buy_quote": 85.53824}, {"ts": 1772160420000, "open": 3.444, "high": 3.448, "low": 3.444, "close": 3.448, "volume": 40.69, "quote_volume": 140.16546, "trades": 7, "taker_buy_volume": 40.69, "taker_buy_quote": 140.16546}, {"ts": 1772160480000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 2.91, "quote_volume": 10.03659, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03659}, {"ts": 1772160540000, "open": 3.447, "high": 3.454, "low": 3.445, "close": 3.449, "volume": 982.07, "quote_volume": 3390.4806, "trades": 26, "taker_buy_volume": 163.99, "taker_buy_quote": 565.73783}, {"ts": 1772160600000, "open": 3.451, "high": 3.459, "low": 3.436, "close": 3.44, "volume": 401.23, "quote_volume": 1383.47555, "trades": 60, "taker_buy_volume": 46.99, "taker_buy_quote": 162.18921}, {"ts": 1772160660000, "open": 3.44, "high": 3.441, "low": 3.44, "close": 3.441, "volume": 10.93, "quote_volume": 37.60211, "trades": 3, "taker_buy_volume": 6.92, "taker_buy_quote": 23.80771}, {"ts": 1772160720000, "open": 3.439, "high": 3.439, "low": 3.432, "close": 3.432, "volume": 157.71, "quote_volume": 541.36992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160780000, "open": 3.434, "high": 3.438, "low": 3.434, "close": 3.435, "volume": 84.39, "quote_volume": 289.99231, "trades": 13, "taker_buy_volume": 71.68, "taker_buy_quote": 246.34434}, {"ts": 1772160840000, "open": 3.435, "high": 3.444, "low": 3.432, "close": 3.442, "volume": 950.98, "quote_volume": 3270.4707, "trades": 116, "taker_buy_volume": 557.6, "taker_buy_quote": 1918.26741}, {"ts": 1772160900000, "open": 3.443, "high": 3.455, "low": 3.443, "close": 3.448, "volume": 553.68, "quote_volume": 1910.25412, "trades": 62, "taker_buy_volume": 323.88, "taker_buy_quote": 1117.37543}, {"ts": 1772160960000, "open": 3.451, "high": 3.451, "low": 3.447, "close": 3.447, "volume": 13.79, "quote_volume": 47.57773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161020000, "open": 3.447, "high": 3.447, "low": 3.446, "close": 3.446, "volume": 1.46, "quote_volume": 5.03118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 3.446, "high": 3.446, "low": 3.442, "close": 3.442, "volume": 15.75, "quote_volume": 54.23864, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161140000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 2.91, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03077}, {"ts": 1772161260000, "open": 3.445, "high": 3.445, "low": 3.444, "close": 3.444, "volume": 84.84, "quote_volume": 292.27089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 3.446, "high": 3.446, "low": 3.445, "close": 3.446, "volume": 8.73, "quote_volume": 30.08067, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 20.05572}, {"ts": 1772161380000, "open": 3.447, "high": 3.453, "low": 3.447, "close": 3.453, "volume": 36.89, "quote_volume": 127.30063, "trades": 9, "taker_buy_volume": 20.37, "taker_buy_quote": 70.2765}, {"ts": 1772161440000, "open": 3.454, "high": 3.458, "low": 3.45, "close": 3.458, "volume": 320.33, "quote_volume": 1106.42757, "trades": 22, "taker_buy_volume": 229.53, "taker_buy_quote": 792.91329}, {"ts": 1772161500000, "open": 3.456, "high": 3.458, "low": 3.447, "close": 3.456, "volume": 683.5, "quote_volume": 2360.68602, "trades": 39, "taker_buy_volume": 462.8, "taker_buy_quote": 1598.81773}, {"ts": 1772161560000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.9, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0311}, {"ts": 1772161620000, "open": 3.46, "high": 3.461, "low": 3.456, "close": 3.461, "volume": 138.45, "quote_volume": 478.95113, "trades": 12, "taker_buy_volume": 101.05, "taker_buy_quote": 349.67933}, {"ts": 1772161680000, "open": 3.463, "high": 3.463, "low": 3.457, "close": 3.457, "volume": 19.84, "quote_volume": 68.65424, "trades": 5, "taker_buy_volume": 2.96, "taker_buy_quote": 10.25048}, {"ts": 1772161740000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 2.01, "quote_volume": 6.95661, "trades": 1, "taker_buy_volume": 2.01, "taker_buy_quote": 6.95661}, {"ts": 1772161800000, "open": 3.46, "high": 3.46, "low": 3.449, "close": 3.452, "volume": 42.95, "quote_volume": 148.28325, "trades": 10, "taker_buy_volume": 21.5, "taker_buy_quote": 74.2413}, {"ts": 1772161860000, "open": 3.452, "high": 3.453, "low": 3.452, "close": 3.453, "volume": 5.8, "quote_volume": 20.0245, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0245}, {"ts": 1772161920000, "open": 3.451, "high": 3.451, "low": 3.45, "close": 3.45, "volume": 5.8, "quote_volume": 20.0129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 3.449, "high": 3.449, "low": 3.448, "close": 3.448, "volume": 4.67, "quote_volume": 16.10392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 3.449, "high": 3.449, "low": 3.446, "close": 3.446, "volume": 11.33, "quote_volume": 39.06059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 3.446, "high": 3.446, "low": 3.444, "close": 3.444, "volume": 3.32, "quote_volume": 11.43757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 6.32, "quote_volume": 21.7724, "trades": 1, "taker_buy_volume": 6.32, "taker_buy_quote": 21.7724}, {"ts": 1772162400000, "open": 3.446, "high": 3.447, "low": 3.446, "close": 3.447, "volume": 5.82, "quote_volume": 20.05863, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 20.05863}, {"ts": 1772162460000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 141.2, "quote_volume": 486.20044, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 3.442, "high": 3.442, "low": 3.435, "close": 3.435, "volume": 178.68, "quote_volume": 614.11253, "trades": 14, "taker_buy_volume": 30.5, "taker_buy_quote": 104.9505}, {"ts": 1772162580000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 3.435, "high": 3.435, "low": 3.417, "close": 3.424, "volume": 1458.03, "quote_volume": 4994.8597, "trades": 116, "taker_buy_volume": 395.8, "taker_buy_quote": 1355.38975}, {"ts": 1772162700000, "open": 3.426, "high": 3.426, "low": 3.415, "close": 3.423, "volume": 539.81, "quote_volume": 1846.63365, "trades": 54, "taker_buy_volume": 74.92, "taker_buy_quote": 256.36417}, {"ts": 1772162760000, "open": 3.422, "high": 3.422, "low": 3.411, "close": 3.417, "volume": 209.4, "quote_volume": 715.77894, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 3.415, "high": 3.415, "low": 3.406, "close": 3.411, "volume": 286.74, "quote_volume": 977.33859, "trades": 30, "taker_buy_volume": 87.95, "taker_buy_quote": 299.87477}, {"ts": 1772162880000, "open": 3.409, "high": 3.42, "low": 3.409, "close": 3.42, "volume": 361.93, "quote_volume": 1236.51781, "trades": 17, "taker_buy_volume": 359.09, "taker_buy_quote": 1226.83625}, {"ts": 1772162940000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163060000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "open": 3.415, "high": 3.415, "low": 3.414, "close": 3.414, "volume": 5.75, "quote_volume": 19.63343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163180000, "open": 3.414, "high": 3.414, "low": 3.412, "close": 3.412, "volume": 5.97, "quote_volume": 20.37279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163240000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 82.27, "quote_volume": 280.74855, "trades": 6, "taker_buy_volume": 79.33, "taker_buy_quote": 270.72021}, {"ts": 1772163300000, "open": 3.414, "high": 3.42, "low": 3.414, "close": 3.42, "volume": 20.53, "quote_volume": 70.15096, "trades": 8, "taker_buy_volume": 20.53, "taker_buy_quote": 70.15096}, {"ts": 1772163360000, "open": 3.417, "high": 3.417, "low": 3.412, "close": 3.412, "volume": 108.04, "quote_volume": 368.83094, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 3.412, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 13.53, "quote_volume": 46.15923, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 9.96596}, {"ts": 1772163480000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 35.12, "quote_volume": 119.86456, "trades": 2, "taker_buy_volume": 35.12, "taker_buy_quote": 119.86456}, {"ts": 1772163540000, "open": 3.414, "high": 3.414, "low": 3.409, "close": 3.409, "volume": 11.76, "quote_volume": 40.11336, "trades": 4, "taker_buy_volume": 2.94, "taker_buy_quote": 10.03716}, {"ts": 1772163600000, "open": 3.408, "high": 3.408, "low": 3.389, "close": 3.396, "volume": 851.82, "quote_volume": 2893.76617, "trades": 45, "taker_buy_volume": 154.98, "taker_buy_quote": 526.45801}, {"ts": 1772163660000, "open": 3.396, "high": 3.404, "low": 3.396, "close": 3.404, "volume": 396.6, "quote_volume": 1348.26823, "trades": 22, "taker_buy_volume": 396.6, "taker_buy_quote": 1348.26823}, {"ts": 1772163720000, "open": 3.399, "high": 3.4, "low": 3.387, "close": 3.397, "volume": 2292.61, "quote_volume": 7781.84452, "trades": 190, "taker_buy_volume": 436.98, "taker_buy_quote": 1484.04545}, {"ts": 1772163780000, "open": 3.397, "high": 3.4, "low": 3.39, "close": 3.391, "volume": 124.16, "quote_volume": 421.76802, "trades": 41, "taker_buy_volume": 8.85, "taker_buy_quote": 30.08115}, {"ts": 1772163840000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 76.93, "quote_volume": 260.76296, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163900000, "open": 3.388, "high": 3.388, "low": 3.385, "close": 3.385, "volume": 140.33, "quote_volume": 475.10642, "trades": 13, "taker_buy_volume": 92.68, "taker_buy_quote": 313.7218}, {"ts": 1772163960000, "open": 3.386, "high": 3.389, "low": 3.386, "close": 3.389, "volume": 37.7, "quote_volume": 127.72084, "trades": 6, "taker_buy_volume": 37.7, "taker_buy_quote": 127.72084}, {"ts": 1772164020000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164080000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 3.384, "high": 3.394, "low": 3.384, "close": 3.394, "volume": 112.71, "quote_volume": 382.10988, "trades": 14, "taker_buy_volume": 87.18, "taker_buy_quote": 295.69833}, {"ts": 1772164200000, "open": 3.39, "high": 3.39, "low": 3.384, "close": 3.384, "volume": 43.42, "quote_volume": 147.05348, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 37.6, "quote_volume": 127.34842, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 127.34842}, {"ts": 1772164320000, "open": 3.384, "high": 3.388, "low": 3.384, "close": 3.388, "volume": 16.44, "quote_volume": 55.67504, "trades": 3, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02848}, {"ts": 1772164380000, "open": 3.389, "high": 3.39, "low": 3.387, "close": 3.387, "volume": 10.79, "quote_volume": 36.56392, "trades": 5, "taker_buy_volume": 6.66, "taker_buy_quote": 22.57444}, {"ts": 1772164440000, "open": 3.386, "high": 3.386, "low": 3.379, "close": 3.379, "volume": 974.99, "quote_volume": 3295.89714, "trades": 15, "taker_buy_volume": 526.56, "taker_buy_quote": 1779.7728}, {"ts": 1772164500000, "open": 3.379, "high": 3.379, "low": 3.368, "close": 3.368, "volume": 161.33, "quote_volume": 544.18111, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164560000, "open": 3.37, "high": 3.384, "low": 3.37, "close": 3.384, "volume": 507.27, "quote_volume": 1714.28991, "trades": 28, "taker_buy_volume": 507.27, "taker_buy_quote": 1714.28991}, {"ts": 1772164620000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 1.77, "quote_volume": 5.99145, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 5.99145}, {"ts": 1772164680000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164740000, "open": 3.379, "high": 3.379, "low": 3.372, "close": 3.372, "volume": 26.73, "quote_volume": 90.21672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164800000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 2.16, "quote_volume": 7.28784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164860000, "open": 3.378, "high": 3.383, "low": 3.378, "close": 3.383, "volume": 14.83, "quote_volume": 50.1313, "trades": 6, "taker_buy_volume": 14.83, "taker_buy_quote": 50.1313}, {"ts": 1772164920000, "open": 3.378, "high": 3.382, "low": 3.377, "close": 3.378, "volume": 42.0, "quote_volume": 141.92094, "trades": 10, "taker_buy_volume": 14.84, "taker_buy_quote": 50.15918}, {"ts": 1772164980000, "open": 3.378, "high": 3.384, "low": 3.376, "close": 3.384, "volume": 32.02, "quote_volume": 108.21709, "trades": 11, "taker_buy_volume": 26.19, "taker_buy_quote": 88.53204}, {"ts": 1772165040000, "open": 3.385, "high": 3.39, "low": 3.384, "close": 3.387, "volume": 51.79, "quote_volume": 175.36516, "trades": 14, "taker_buy_volume": 36.98, "taker_buy_quote": 125.21551}, {"ts": 1772165100000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 3.06, "quote_volume": 10.36422, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 10.36422}, {"ts": 1772165160000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 2.96, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02848}, {"ts": 1772165220000, "open": 3.386, "high": 3.386, "low": 3.382, "close": 3.382, "volume": 40.84, "quote_volume": 138.25464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.386, "volume": 8.88, "quote_volume": 30.0588, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 30.0588}, {"ts": 1772165340000, "open": 3.387, "high": 3.391, "low": 3.387, "close": 3.391, "volume": 14.8, "quote_volume": 50.1572, "trades": 5, "taker_buy_volume": 14.8, "taker_buy_quote": 50.1572}, {"ts": 1772165400000, "open": 3.392, "high": 3.396, "low": 3.392, "close": 3.393, "volume": 168.85, "quote_volume": 573.03906, "trades": 28, "taker_buy_volume": 164.29, "taker_buy_quote": 557.56698}, {"ts": 1772165460000, "open": 3.396, "high": 3.4, "low": 3.39, "close": 3.39, "volume": 94.47, "quote_volume": 320.79608, "trades": 30, "taker_buy_volume": 53.76, "taker_buy_quote": 182.68062}, {"ts": 1772165520000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165580000, "open": 3.395, "high": 3.396, "low": 3.395, "close": 3.396, "volume": 7.91, "quote_volume": 26.85941, "trades": 4, "taker_buy_volume": 7.91, "taker_buy_quote": 26.85941}, {"ts": 1772165640000, "open": 3.397, "high": 3.4, "low": 3.397, "close": 3.4, "volume": 11.8, "quote_volume": 40.1023, "trades": 4, "taker_buy_volume": 11.8, "taker_buy_quote": 40.1023}, {"ts": 1772165700000, "open": 3.401, "high": 3.405, "low": 3.401, "close": 3.405, "volume": 19.74, "quote_volume": 67.1852, "trades": 6, "taker_buy_volume": 14.74, "taker_buy_quote": 50.1602}, {"ts": 1772165760000, "open": 3.406, "high": 3.416, "low": 3.406, "close": 3.416, "volume": 163.99, "quote_volume": 559.92167, "trades": 26, "taker_buy_volume": 163.99, "taker_buy_quote": 559.92167}, {"ts": 1772165820000, "open": 3.417, "high": 3.418, "low": 3.406, "close": 3.406, "volume": 66.2, "quote_volume": 225.86318, "trades": 24, "taker_buy_volume": 5.87, "taker_buy_quote": 20.06072}, {"ts": 1772165880000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 2.94, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166000000, "open": 3.408, "high": 3.415, "low": 3.408, "close": 3.414, "volume": 279.3, "quote_volume": 953.43511, "trades": 19, "taker_buy_volume": 261.29, "taker_buy_quote": 892.02395}, {"ts": 1772166060000, "open": 3.415, "high": 3.42, "low": 3.415, "close": 3.416, "volume": 65.19, "quote_volume": 222.838, "trades": 18, "taker_buy_volume": 25.11, "taker_buy_quote": 85.81713}, {"ts": 1772166120000, "open": 3.415, "high": 3.415, "low": 3.41, "close": 3.41, "volume": 17.64, "quote_volume": 60.1965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 5.86, "quote_volume": 20.00897, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.00897}, {"ts": 1772166240000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166300000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166360000, "open": 3.416, "high": 3.418, "low": 3.416, "close": 3.418, "volume": 8.79, "quote_volume": 30.03543, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.03543}, {"ts": 1772166420000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.413, "volume": 14.03, "quote_volume": 47.91369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166480000, "open": 3.415, "high": 3.438, "low": 3.414, "close": 3.438, "volume": 1786.59, "quote_volume": 6122.46668, "trades": 137, "taker_buy_volume": 1507.2, "taker_buy_quote": 5163.74613}, {"ts": 1772166540000, "open": 3.438, "high": 3.441, "low": 3.438, "close": 3.441, "volume": 104.6, "quote_volume": 359.70559, "trades": 10, "taker_buy_volume": 102.72, "taker_buy_quote": 353.24215}, {"ts": 1772166600000, "open": 3.442, "high": 3.45, "low": 3.426, "close": 3.427, "volume": 2927.61, "quote_volume": 10065.22027, "trades": 154, "taker_buy_volume": 843.75, "taker_buy_quote": 2904.72729}, {"ts": 1772166660000, "open": 3.427, "high": 3.438, "low": 3.427, "close": 3.437, "volume": 634.1, "quote_volume": 2175.26278, "trades": 53, "taker_buy_volume": 632.09, "taker_buy_quote": 2168.36446}, {"ts": 1772166720000, "open": 3.438, "high": 3.454, "low": 3.438, "close": 3.454, "volume": 419.67, "quote_volume": 1448.18134, "trades": 52, "taker_buy_volume": 379.14, "taker_buy_quote": 1308.41851}, {"ts": 1772166780000, "open": 3.455, "high": 3.482, "low": 3.455, "close": 3.481, "volume": 1545.02, "quote_volume": 5362.37578, "trades": 77, "taker_buy_volume": 1447.08, "taker_buy_quote": 5023.15304}, {"ts": 1772166840000, "open": 3.483, "high": 3.483, "low": 3.457, "close": 3.462, "volume": 2283.39, "quote_volume": 7922.88424, "trades": 211, "taker_buy_volume": 1153.21, "taker_buy_quote": 4002.93797}, {"ts": 1772166900000, "open": 3.456, "high": 3.485, "low": 3.451, "close": 3.479, "volume": 1533.85, "quote_volume": 5323.64581, "trades": 93, "taker_buy_volume": 1415.06, "taker_buy_quote": 4912.99465}, {"ts": 1772166960000, "open": 3.478, "high": 3.481, "low": 3.473, "close": 3.481, "volume": 351.47, "quote_volume": 1222.62969, "trades": 36, "taker_buy_volume": 256.9, "taker_buy_quote": 894.0874}, {"ts": 1772167020000, "open": 3.482, "high": 3.493, "low": 3.48, "close": 3.481, "volume": 400.53, "quote_volume": 1396.3058, "trades": 68, "taker_buy_volume": 207.69, "taker_buy_quote": 724.46975}, {"ts": 1772167080000, "open": 3.485, "high": 3.491, "low": 3.485, "close": 3.486, "volume": 247.28, "quote_volume": 862.43909, "trades": 38, "taker_buy_volume": 208.52, "taker_buy_quote": 727.26791}, {"ts": 1772167140000, "open": 3.487, "high": 3.491, "low": 3.477, "close": 3.488, "volume": 605.4, "quote_volume": 2109.76593, "trades": 66, "taker_buy_volume": 208.76, "taker_buy_quote": 728.11265}, {"ts": 1772167200000, "open": 3.485, "high": 3.494, "low": 3.485, "close": 3.492, "volume": 342.94, "quote_volume": 1197.73382, "trades": 31, "taker_buy_volume": 326.21, "taker_buy_quote": 1139.34612}, {"ts": 1772167260000, "open": 3.488, "high": 3.491, "low": 3.484, "close": 3.491, "volume": 17.23, "quote_volume": 60.07811, "trades": 6, "taker_buy_volume": 2.87, "taker_buy_quote": 10.01917}, {"ts": 1772167320000, "open": 3.492, "high": 3.503, "low": 3.492, "close": 3.503, "volume": 183.62, "quote_volume": 641.97993, "trades": 33, "taker_buy_volume": 166.59, "taker_buy_quote": 582.41291}, {"ts": 1772167380000, "open": 3.503, "high": 3.504, "low": 3.496, "close": 3.496, "volume": 495.23, "quote_volume": 1733.24226, "trades": 23, "taker_buy_volume": 2.92, "taker_buy_quote": 10.23168}, {"ts": 1772167440000, "open": 3.496, "high": 3.499, "low": 3.488, "close": 3.496, "volume": 67.34, "quote_volume": 235.23911, "trades": 26, "taker_buy_volume": 32.39, "taker_buy_quote": 113.20949}, {"ts": 1772167500000, "open": 3.499, "high": 3.509, "low": 3.499, "close": 3.503, "volume": 185.27, "quote_volume": 649.16324, "trades": 22, "taker_buy_volume": 30.95, "taker_buy_quote": 108.4699}, {"ts": 1772167560000, "open": 3.507, "high": 3.508, "low": 3.496, "close": 3.507, "volume": 364.08, "quote_volume": 1274.97693, "trades": 38, "taker_buy_volume": 27.45, "taker_buy_quote": 96.16564}, {"ts": 1772167620000, "open": 3.504, "high": 3.517, "low": 3.502, "close": 3.517, "volume": 414.77, "quote_volume": 1456.23094, "trades": 51, "taker_buy_volume": 389.99, "taker_buy_quote": 1369.33438}, {"ts": 1772167680000, "open": 3.516, "high": 3.535, "low": 3.511, "close": 3.525, "volume": 1476.38, "quote_volume": 5202.81498, "trades": 113, "taker_buy_volume": 1084.63, "taker_buy_quote": 3822.81572}, {"ts": 1772167740000, "open": 3.526, "high": 3.526, "low": 3.486, "close": 3.493, "volume": 2775.37, "quote_volume": 9718.84473, "trades": 262, "taker_buy_volume": 933.53, "taker_buy_quote": 3268.8707}, {"ts": 1772167800000, "open": 3.486, "high": 3.492, "low": 3.484, "close": 3.488, "volume": 820.2, "quote_volume": 2861.12425, "trades": 57, "taker_buy_volume": 226.39, "taker_buy_quote": 789.79857}, {"ts": 1772167860000, "open": 3.487, "high": 3.49, "low": 3.483, "close": 3.49, "volume": 266.01, "quote_volume": 927.31169, "trades": 17, "taker_buy_volume": 167.07, "taker_buy_quote": 582.67497}, {"ts": 1772167920000, "open": 3.49, "high": 3.496, "low": 3.49, "close": 3.496, "volume": 97.97, "quote_volume": 342.4487, "trades": 8, "taker_buy_volume": 97.97, "taker_buy_quote": 342.4487}, {"ts": 1772167980000, "open": 3.492, "high": 3.492, "low": 3.49, "close": 3.49, "volume": 41.0, "quote_volume": 143.12665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168040000, "open": 3.491, "high": 3.491, "low": 3.487, "close": 3.487, "volume": 26.48, "quote_volume": 92.41298, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 3.486, "high": 3.488, "low": 3.481, "close": 3.481, "volume": 77.26, "quote_volume": 269.08205, "trades": 11, "taker_buy_volume": 12.82, "taker_buy_quote": 44.71616}, {"ts": 1772168160000, "open": 3.484, "high": 3.486, "low": 3.484, "close": 3.486, "volume": 119.26, "quote_volume": 415.61972, "trades": 5, "taker_buy_volume": 119.26, "taker_buy_quote": 415.61972}, {"ts": 1772168220000, "open": 3.486, "high": 3.488, "low": 3.486, "close": 3.488, "volume": 124.39, "quote_volume": 433.73827, "trades": 18, "taker_buy_volume": 124.39, "taker_buy_quote": 433.73827}, {"ts": 1772168280000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168340000, "open": 3.483, "high": 3.483, "low": 3.482, "close": 3.482, "volume": 3.67, "quote_volume": 12.78182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 3.482, "high": 3.482, "low": 3.471, "close": 3.471, "volume": 42.41, "quote_volume": 147.45485, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168460000, "open": 3.47, "high": 3.484, "low": 3.463, "close": 3.463, "volume": 787.66, "quote_volume": 2737.63594, "trades": 86, "taker_buy_volume": 229.86, "taker_buy_quote": 799.82757}, {"ts": 1772168520000, "open": 3.463, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 33.9, "quote_volume": 117.37208, "trades": 4, "taker_buy_volume": 8.45, "taker_buy_quote": 29.26418}, {"ts": 1772168580000, "open": 3.464, "high": 3.464, "low": 3.455, "close": 3.455, "volume": 539.26, "quote_volume": 1865.81769, "trades": 25, "taker_buy_volume": 9.2, "taker_buy_quote": 31.8688}, {"ts": 1772168640000, "open": 3.461, "high": 3.463, "low": 3.461, "close": 3.462, "volume": 209.08, "quote_volume": 723.89942, "trades": 27, "taker_buy_volume": 207.29, "taker_buy_quote": 717.70244}, {"ts": 1772168700000, "open": 3.462, "high": 3.462, "low": 3.459, "close": 3.462, "volume": 15.61, "quote_volume": 54.02152, "trades": 7, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0767}, {"ts": 1772168760000, "open": 3.463, "high": 3.465, "low": 3.463, "close": 3.465, "volume": 7.26, "quote_volume": 25.14723, "trades": 3, "taker_buy_volume": 7.26, "taker_buy_quote": 25.14723}, {"ts": 1772168820000, "open": 3.465, "high": 3.465, "low": 3.459, "close": 3.459, "volume": 16.68, "quote_volume": 57.7643, "trades": 5, "taker_buy_volume": 10.88, "taker_buy_quote": 37.6992}, {"ts": 1772168880000, "open": 3.46, "high": 3.461, "low": 3.457, "close": 3.46, "volume": 133.14, "quote_volume": 460.57385, "trades": 13, "taker_buy_volume": 125.07, "taker_buy_quote": 432.66615}, {"ts": 1772168940000, "open": 3.462, "high": 3.462, "low": 3.446, "close": 3.446, "volume": 248.81, "quote_volume": 859.05596, "trades": 42, "taker_buy_volume": 56.34, "taker_buy_quote": 195.04908}, {"ts": 1772169000000, "open": 3.448, "high": 3.45, "low": 3.448, "close": 3.45, "volume": 8.73, "quote_volume": 30.10977, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 30.10977}, {"ts": 1772169060000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 98.08, "quote_volume": 338.73455, "trades": 8, "taker_buy_volume": 98.08, "taker_buy_quote": 338.73455}, {"ts": 1772169120000, "open": 3.456, "high": 3.465, "low": 3.456, "close": 3.465, "volume": 122.14, "quote_volume": 422.75545, "trades": 13, "taker_buy_volume": 122.14, "taker_buy_quote": 422.75545}, {"ts": 1772169180000, "open": 3.465, "high": 3.465, "low": 3.46, "close": 3.46, "volume": 25.02, "quote_volume": 86.6798, "trades": 4, "taker_buy_volume": 22.12, "taker_buy_quote": 76.6458}, {"ts": 1772169240000, "open": 3.461, "high": 3.462, "low": 3.461, "close": 3.462, "volume": 33.98, "quote_volume": 117.6187, "trades": 19, "taker_buy_volume": 33.98, "taker_buy_quote": 117.6187}, {"ts": 1772169300000, "open": 3.463, "high": 3.471, "low": 3.463, "close": 3.466, "volume": 172.15, "quote_volume": 596.9614, "trades": 29, "taker_buy_volume": 105.83, "taker_buy_quote": 367.02001}, {"ts": 1772169360000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 25.19, "quote_volume": 87.45968, "trades": 8, "taker_buy_volume": 25.19, "taker_buy_quote": 87.45968}, {"ts": 1772169420000, "open": 3.473, "high": 3.509, "low": 3.473, "close": 3.502, "volume": 666.52, "quote_volume": 2327.6664, "trades": 56, "taker_buy_volume": 637.13, "taker_buy_quote": 2224.71469}, {"ts": 1772169480000, "open": 3.503, "high": 3.514, "low": 3.499, "close": 3.499, "volume": 783.61, "quote_volume": 2746.91879, "trades": 49, "taker_buy_volume": 574.23, "taker_buy_quote": 2013.52255}, {"ts": 1772169540000, "open": 3.499, "high": 3.506, "low": 3.494, "close": 3.499, "volume": 1295.23, "quote_volume": 4532.0142, "trades": 89, "taker_buy_volume": 662.8, "taker_buy_quote": 2320.11167}, {"ts": 1772169600000, "open": 3.499, "high": 3.502, "low": 3.492, "close": 3.494, "volume": 300.44, "quote_volume": 1050.73133, "trades": 37, "taker_buy_volume": 151.96, "taker_buy_quote": 531.728}, {"ts": 1772169660000, "open": 3.495, "high": 3.509, "low": 3.495, "close": 3.509, "volume": 364.1, "quote_volume": 1276.03701, "trades": 29, "taker_buy_volume": 364.1, "taker_buy_quote": 1276.03701}, {"ts": 1772169720000, "open": 3.51, "high": 3.511, "low": 3.503, "close": 3.503, "volume": 92.57, "quote_volume": 324.63782, "trades": 12, "taker_buy_volume": 5.72, "taker_buy_quote": 20.08006}, {"ts": 1772169780000, "open": 3.504, "high": 3.504, "low": 3.498, "close": 3.498, "volume": 32.04, "quote_volume": 112.21096, "trades": 7, "taker_buy_volume": 17.74, "taker_buy_quote": 62.16096}, {"ts": 1772169840000, "open": 3.5, "high": 3.502, "low": 3.498, "close": 3.498, "volume": 137.52, "quote_volume": 481.46669, "trades": 11, "taker_buy_volume": 92.9, "taker_buy_quote": 325.23319}, {"ts": 1772169900000, "open": 3.497, "high": 3.499, "low": 3.497, "close": 3.499, "volume": 23.74, "quote_volume": 83.02336, "trades": 3, "taker_buy_volume": 20.88, "taker_buy_quote": 73.02194}, {"ts": 1772169960000, "open": 3.499, "high": 3.504, "low": 3.497, "close": 3.504, "volume": 302.29, "quote_volume": 1058.3847, "trades": 26, "taker_buy_volume": 263.73, "taker_buy_quote": 923.52195}, {"ts": 1772170020000, "open": 3.499, "high": 3.501, "low": 3.498, "close": 3.501, "volume": 26.58, "quote_volume": 93.00567, "trades": 6, "taker_buy_volume": 20.54, "taker_buy_quote": 71.87296}, {"ts": 1772170080000, "open": 3.501, "high": 3.508, "low": 3.501, "close": 3.508, "volume": 37.68, "quote_volume": 132.05176, "trades": 12, "taker_buy_volume": 37.68, "taker_buy_quote": 132.05176}, {"ts": 1772170140000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 24.9, "quote_volume": 87.39058, "trades": 4, "taker_buy_volume": 24.9, "taker_buy_quote": 87.39058}, {"ts": 1772170200000, "open": 3.511, "high": 3.511, "low": 3.489, "close": 3.498, "volume": 608.3, "quote_volume": 2129.19338, "trades": 42, "taker_buy_volume": 14.29, "taker_buy_quote": 50.00631}, {"ts": 1772170260000, "open": 3.496, "high": 3.5, "low": 3.485, "close": 3.488, "volume": 480.74, "quote_volume": 1679.01578, "trades": 47, "taker_buy_volume": 14.08, "taker_buy_quote": 49.18231}, {"ts": 1772170320000, "open": 3.487, "high": 3.491, "low": 3.487, "close": 3.491, "volume": 132.81, "quote_volume": 463.56131, "trades": 14, "taker_buy_volume": 128.01, "taker_buy_quote": 446.82371}, {"ts": 1772170380000, "open": 3.492, "high": 3.494, "low": 3.492, "close": 3.492, "volume": 70.26, "quote_volume": 245.38592, "trades": 6, "taker_buy_volume": 8.61, "taker_buy_quote": 30.07473}, {"ts": 1772170440000, "open": 3.495, "high": 3.496, "low": 3.495, "close": 3.496, "volume": 5.74, "quote_volume": 20.06417, "trades": 2, "taker_buy_volume": 5.74, "taker_buy_quote": 20.06417}, {"ts": 1772170500000, "open": 3.495, "high": 3.504, "low": 3.491, "close": 3.501, "volume": 374.04, "quote_volume": 1309.09774, "trades": 13, "taker_buy_volume": 315.26, "taker_buy_quote": 1103.83798}, {"ts": 1772170560000, "open": 3.502, "high": 3.509, "low": 3.494, "close": 3.509, "volume": 424.19, "quote_volume": 1486.15947, "trades": 50, "taker_buy_volume": 230.81, "taker_buy_quote": 809.50025}, {"ts": 1772170620000, "open": 3.505, "high": 3.505, "low": 3.502, "close": 3.502, "volume": 11.44, "quote_volume": 40.08004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170680000, "open": 3.501, "high": 3.501, "low": 3.493, "close": 3.493, "volume": 170.11, "quote_volume": 594.68414, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170740000, "open": 3.496, "high": 3.504, "low": 3.496, "close": 3.504, "volume": 402.78, "quote_volume": 1410.0636, "trades": 24, "taker_buy_volume": 351.43, "taker_buy_quote": 1230.42623}, {"ts": 1772170800000, "open": 3.502, "high": 3.507, "low": 3.502, "close": 3.507, "volume": 12.6, "quote_volume": 44.16153, "trades": 6, "taker_buy_volume": 8.58, "taker_buy_quote": 30.08148}, {"ts": 1772170860000, "open": 3.508, "high": 3.54, "low": 3.508, "close": 3.529, "volume": 897.65, "quote_volume": 3167.89082, "trades": 72, "taker_buy_volume": 745.54, "taker_buy_quote": 2631.35657}, {"ts": 1772170920000, "open": 3.531, "high": 3.532, "low": 3.526, "close": 3.526, "volume": 34.31, "quote_volume": 121.10907, "trades": 7, "taker_buy_volume": 25.76, "taker_buy_quote": 90.95322}, {"ts": 1772170980000, "open": 3.526, "high": 3.536, "low": 3.525, "close": 3.525, "volume": 1021.53, "quote_volume": 3605.53531, "trades": 73, "taker_buy_volume": 865.55, "taker_buy_quote": 3055.55084}, {"ts": 1772171040000, "open": 3.525, "high": 3.526, "low": 3.516, "close": 3.516, "volume": 40.88, "quote_volume": 144.05354, "trades": 8, "taker_buy_volume": 21.97, "taker_buy_quote": 77.46622}, {"ts": 1772171100000, "open": 3.517, "high": 3.521, "low": 3.517, "close": 3.518, "volume": 32.34, "quote_volume": 113.77169, "trades": 9, "taker_buy_volume": 26.65, "taker_buy_quote": 93.75142}, {"ts": 1772171160000, "open": 3.521, "high": 3.524, "low": 3.518, "close": 3.518, "volume": 193.72, "quote_volume": 682.12794, "trades": 26, "taker_buy_volume": 11.93, "taker_buy_quote": 42.02257}, {"ts": 1772171220000, "open": 3.523, "high": 3.531, "low": 3.52, "close": 3.52, "volume": 1364.04, "quote_volume": 4811.7335, "trades": 38, "taker_buy_volume": 485.89, "taker_buy_quote": 1714.73889}, {"ts": 1772171280000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171340000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171400000, "open": 3.524, "high": 3.525, "low": 3.524, "close": 3.525, "volume": 5.68, "quote_volume": 20.01916, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 20.01916}, {"ts": 1772171460000, "open": 3.526, "high": 3.527, "low": 3.526, "close": 3.527, "volume": 30.42, "quote_volume": 107.2885, "trades": 4, "taker_buy_volume": 30.42, "taker_buy_quote": 107.2885}, {"ts": 1772171520000, "open": 3.528, "high": 3.531, "low": 3.515, "close": 3.515, "volume": 307.88, "quote_volume": 1084.45425, "trades": 58, "taker_buy_volume": 11.36, "taker_buy_quote": 40.09512}, {"ts": 1772171580000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171640000, "open": 3.515, "high": 3.529, "low": 3.512, "close": 3.529, "volume": 692.53, "quote_volume": 2437.69328, "trades": 72, "taker_buy_volume": 405.65, "taker_buy_quote": 1429.91282}, {"ts": 1772171700000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 3.53, "high": 3.536, "low": 3.53, "close": 3.533, "volume": 469.07, "quote_volume": 1657.63685, "trades": 33, "taker_buy_volume": 420.92, "taker_buy_quote": 1487.4681}, {"ts": 1772171820000, "open": 3.536, "high": 3.541, "low": 3.534, "close": 3.534, "volume": 4584.58, "quote_volume": 16229.27401, "trades": 32, "taker_buy_volume": 84.15, "taker_buy_quote": 297.87675}, {"ts": 1772171880000, "open": 3.535, "high": 3.541, "low": 3.533, "close": 3.541, "volume": 124.77, "quote_volume": 441.16947, "trades": 15, "taker_buy_volume": 33.93, "taker_buy_quote": 120.06143}, {"ts": 1772171940000, "open": 3.542, "high": 3.568, "low": 3.542, "close": 3.56, "volume": 943.97, "quote_volume": 3354.01439, "trades": 70, "taker_buy_volume": 858.54, "taker_buy_quote": 3050.84918}, {"ts": 1772172000000, "open": 3.559, "high": 3.559, "low": 3.551, "close": 3.551, "volume": 151.45, "quote_volume": 537.90636, "trades": 20, "taker_buy_volume": 123.2, "taker_buy_quote": 437.49166}, {"ts": 1772172060000, "open": 3.552, "high": 3.562, "low": 3.552, "close": 3.562, "volume": 366.08, "quote_volume": 1303.05854, "trades": 20, "taker_buy_volume": 366.08, "taker_buy_quote": 1303.05854}, {"ts": 1772172120000, "open": 3.561, "high": 3.573, "low": 3.558, "close": 3.573, "volume": 200.78, "quote_volume": 715.30164, "trades": 33, "taker_buy_volume": 86.03, "taker_buy_quote": 306.71458}, {"ts": 1772172180000, "open": 3.572, "high": 3.578, "low": 3.566, "close": 3.578, "volume": 157.82, "quote_volume": 563.36466, "trades": 29, "taker_buy_volume": 18.2, "taker_buy_quote": 65.05999}, {"ts": 1772172240000, "open": 3.578, "high": 3.584, "low": 3.577, "close": 3.581, "volume": 445.07, "quote_volume": 1593.32959, "trades": 26, "taker_buy_volume": 377.14, "taker_buy_quote": 1350.18619}, {"ts": 1772172300000, "open": 3.582, "high": 3.586, "low": 3.579, "close": 3.579, "volume": 67.61, "quote_volume": 242.14711, "trades": 13, "taker_buy_volume": 25.53, "taker_buy_quote": 91.51955}, {"ts": 1772172360000, "open": 3.58, "high": 3.585, "low": 3.576, "close": 3.583, "volume": 138.78, "quote_volume": 496.97252, "trades": 16, "taker_buy_volume": 56.54, "taker_buy_quote": 202.6539}, {"ts": 1772172420000, "open": 3.586, "high": 3.587, "low": 3.58, "close": 3.58, "volume": 37.52, "quote_volume": 134.50591, "trades": 9, "taker_buy_volume": 5.66, "taker_buy_quote": 20.29962}, {"ts": 1772172480000, "open": 3.584, "high": 3.597, "low": 3.584, "close": 3.592, "volume": 178.2, "quote_volume": 640.39237, "trades": 28, "taker_buy_volume": 163.11, "taker_buy_quote": 586.27123}, {"ts": 1772172540000, "open": 3.593, "high": 3.6, "low": 3.591, "close": 3.597, "volume": 854.49, "quote_volume": 3075.51662, "trades": 31, "taker_buy_volume": 760.98, "taker_buy_quote": 2739.40817}, {"ts": 1772172600000, "open": 3.597, "high": 3.597, "low": 3.593, "close": 3.593, "volume": 41.45, "quote_volume": 148.92989, "trades": 6, "taker_buy_volume": 0.01, "taker_buy_quote": 0.03597}, {"ts": 1772172660000, "open": 3.595, "high": 3.595, "low": 3.591, "close": 3.591, "volume": 147.37, "quote_volume": 529.55307, "trades": 23, "taker_buy_volume": 5.54, "taker_buy_quote": 19.89414}, {"ts": 1772172720000, "open": 3.59, "high": 3.59, "low": 3.576, "close": 3.576, "volume": 59.94, "quote_volume": 214.68504, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 3.576, "high": 3.581, "low": 3.576, "close": 3.581, "volume": 10.07, "quote_volume": 36.0466, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 29.9674}, {"ts": 1772172840000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 3.581, "high": 3.59, "low": 3.566, "close": 3.573, "volume": 1293.2, "quote_volume": 4630.36523, "trades": 83, "taker_buy_volume": 568.14, "taker_buy_quote": 2035.90826}, {"ts": 1772172960000, "open": 3.574, "high": 3.576, "low": 3.557, "close": 3.558, "volume": 1753.16, "quote_volume": 6258.10104, "trades": 61, "taker_buy_volume": 52.18, "taker_buy_quote": 186.26314}, {"ts": 1772173020000, "open": 3.556, "high": 3.564, "low": 3.549, "close": 3.559, "volume": 2468.7, "quote_volume": 8776.00712, "trades": 86, "taker_buy_volume": 1957.12, "taker_buy_quote": 6959.09688}, {"ts": 1772173080000, "open": 3.562, "high": 3.585, "low": 3.562, "close": 3.571, "volume": 623.15, "quote_volume": 2227.10294, "trades": 91, "taker_buy_volume": 431.65, "taker_buy_quote": 1542.30353}, {"ts": 1772173140000, "open": 3.57, "high": 3.57, "low": 3.561, "close": 3.561, "volume": 46.89, "quote_volume": 167.1391, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 3.564, "high": 3.564, "low": 3.563, "close": 3.563, "volume": 6.1, "quote_volume": 21.73759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "open": 3.567, "high": 3.574, "low": 3.565, "close": 3.565, "volume": 647.15, "quote_volume": 2309.88658, "trades": 62, "taker_buy_volume": 441.11, "taker_buy_quote": 1574.48995}, {"ts": 1772173320000, "open": 3.569, "high": 3.569, "low": 3.564, "close": 3.569, "volume": 75.75, "quote_volume": 270.3426, "trades": 7, "taker_buy_volume": 73.92, "taker_buy_quote": 263.82048}, {"ts": 1772173380000, "open": 3.569, "high": 3.57, "low": 3.569, "close": 3.57, "volume": 22.49, "quote_volume": 80.27521, "trades": 4, "taker_buy_volume": 22.49, "taker_buy_quote": 80.27521}, {"ts": 1772173440000, "open": 3.57, "high": 3.575, "low": 3.57, "close": 3.57, "volume": 95.04, "quote_volume": 339.45262, "trades": 33, "taker_buy_volume": 91.47, "taker_buy_quote": 326.70491}, {"ts": 1772173500000, "open": 3.57, "high": 3.57, "low": 3.56, "close": 3.564, "volume": 143.71, "quote_volume": 512.06903, "trades": 48, "taker_buy_volume": 69.16, "taker_buy_quote": 246.41536}, {"ts": 1772173560000, "open": 3.565, "high": 3.578, "low": 3.565, "close": 3.578, "volume": 105.39, "quote_volume": 376.19868, "trades": 41, "taker_buy_volume": 105.39, "taker_buy_quote": 376.19868}, {"ts": 1772173620000, "open": 3.579, "high": 3.589, "low": 3.579, "close": 3.583, "volume": 165.68, "quote_volume": 593.89193, "trades": 19, "taker_buy_volume": 126.15, "taker_buy_quote": 452.20833}, {"ts": 1772173680000, "open": 3.586, "high": 3.586, "low": 3.582, "close": 3.582, "volume": 59.06, "quote_volume": 211.60659, "trades": 8, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0408}, {"ts": 1772173740000, "open": 3.587, "high": 3.591, "low": 3.575, "close": 3.575, "volume": 74.61, "quote_volume": 267.44865, "trades": 24, "taker_buy_volume": 17.56, "taker_buy_quote": 63.0226}, {"ts": 1772173800000, "open": 3.576, "high": 3.583, "low": 3.576, "close": 3.583, "volume": 25.97, "quote_volume": 92.94679, "trades": 10, "taker_buy_volume": 25.97, "taker_buy_quote": 92.94679}, {"ts": 1772173860000, "open": 3.583, "high": 3.589, "low": 3.583, "close": 3.587, "volume": 24.38, "quote_volume": 87.43816, "trades": 10, "taker_buy_volume": 16.9, "taker_buy_quote": 60.60835}, {"ts": 1772173920000, "open": 3.589, "high": 3.594, "low": 3.589, "close": 3.593, "volume": 45.08, "quote_volume": 161.93761, "trades": 9, "taker_buy_volume": 27.25, "taker_buy_quote": 97.85935}, {"ts": 1772173980000, "open": 3.596, "high": 3.598, "low": 3.584, "close": 3.598, "volume": 400.83, "quote_volume": 1441.22883, "trades": 37, "taker_buy_volume": 333.12, "taker_buy_quote": 1198.29971}, {"ts": 1772174040000, "open": 3.599, "high": 3.6, "low": 3.593, "close": 3.593, "volume": 963.0, "quote_volume": 3466.5145, "trades": 15, "taker_buy_volume": 883.94, "taker_buy_quote": 3182.18121}, {"ts": 1772174100000, "open": 3.596, "high": 3.6, "low": 3.593, "close": 3.593, "volume": 209.12, "quote_volume": 752.06592, "trades": 15, "taker_buy_volume": 75.76, "taker_buy_quote": 272.7081}, {"ts": 1772174160000, "open": 3.599, "high": 3.625, "low": 3.599, "close": 3.618, "volume": 4415.39, "quote_volume": 15915.19306, "trades": 68, "taker_buy_volume": 4136.22, "taker_buy_quote": 14903.98428}, {"ts": 1772174220000, "open": 3.626, "high": 3.639, "low": 3.622, "close": 3.622, "volume": 1018.12, "quote_volume": 3696.8556, "trades": 104, "taker_buy_volume": 461.68, "taker_buy_quote": 1677.57309}, {"ts": 1772174280000, "open": 3.622, "high": 3.641, "low": 3.621, "close": 3.641, "volume": 270.98, "quote_volume": 984.06513, "trades": 29, "taker_buy_volume": 90.26, "taker_buy_quote": 327.96254}, {"ts": 1772174340000, "open": 3.638, "high": 3.677, "low": 3.638, "close": 3.639, "volume": 4783.68, "quote_volume": 17476.03483, "trades": 306, "taker_buy_volume": 856.5, "taker_buy_quote": 3129.31354}, {"ts": 1772174400000, "open": 3.642, "high": 3.654, "low": 3.638, "close": 3.642, "volume": 470.74, "quote_volume": 1717.47851, "trades": 74, "taker_buy_volume": 241.59, "taker_buy_quote": 882.16244}, {"ts": 1772174460000, "open": 3.644, "high": 3.677, "low": 3.644, "close": 3.674, "volume": 701.35, "quote_volume": 2566.33094, "trades": 76, "taker_buy_volume": 514.49, "taker_buy_quote": 1881.92239}, {"ts": 1772174520000, "open": 3.673, "high": 3.678, "low": 3.662, "close": 3.665, "volume": 386.88, "quote_volume": 1420.43035, "trades": 37, "taker_buy_volume": 129.74, "taker_buy_quote": 476.95735}, {"ts": 1772174580000, "open": 3.664, "high": 3.673, "low": 3.614, "close": 3.624, "volume": 1492.28, "quote_volume": 5428.69847, "trades": 229, "taker_buy_volume": 579.02, "taker_buy_quote": 2104.81541}, {"ts": 1772174640000, "open": 3.628, "high": 3.634, "low": 3.599, "close": 3.599, "volume": 831.62, "quote_volume": 3000.11358, "trades": 73, "taker_buy_volume": 420.27, "taker_buy_quote": 1517.13273}, {"ts": 1772174700000, "open": 3.6, "high": 3.623, "low": 3.599, "close": 3.617, "volume": 2721.17, "quote_volume": 9839.30287, "trades": 214, "taker_buy_volume": 1736.54, "taker_buy_quote": 6279.12865}, {"ts": 1772174760000, "open": 3.619, "high": 3.626, "low": 3.609, "close": 3.609, "volume": 587.3, "quote_volume": 2124.54438, "trades": 60, "taker_buy_volume": 214.4, "taker_buy_quote": 776.94347}, {"ts": 1772174820000, "open": 3.612, "high": 3.613, "low": 3.596, "close": 3.605, "volume": 372.62, "quote_volume": 1343.09877, "trades": 34, "taker_buy_volume": 272.28, "taker_buy_quote": 981.13482}, {"ts": 1772174880000, "open": 3.603, "high": 3.615, "low": 3.603, "close": 3.615, "volume": 29.68, "quote_volume": 107.09249, "trades": 10, "taker_buy_volume": 22.22, "taker_buy_quote": 80.21411}, {"ts": 1772174940000, "open": 3.615, "high": 3.616, "low": 3.609, "close": 3.609, "volume": 148.97, "quote_volume": 537.82719, "trades": 10, "taker_buy_volume": 6.42, "taker_buy_quote": 23.21107}, {"ts": 1772175000000, "open": 3.608, "high": 3.612, "low": 3.584, "close": 3.586, "volume": 632.74, "quote_volume": 2277.68636, "trades": 56, "taker_buy_volume": 43.2, "taker_buy_quote": 155.68642}, {"ts": 1772175060000, "open": 3.584, "high": 3.588, "low": 3.561, "close": 3.561, "volume": 364.03, "quote_volume": 1302.19442, "trades": 45, "taker_buy_volume": 10.42, "taker_buy_quote": 37.36007}, {"ts": 1772175120000, "open": 3.562, "high": 3.581, "low": 3.555, "close": 3.58, "volume": 2207.69, "quote_volume": 7874.92221, "trades": 98, "taker_buy_volume": 1926.41, "taker_buy_quote": 6874.0983}, {"ts": 1772175180000, "open": 3.574, "high": 3.574, "low": 3.563, "close": 3.566, "volume": 86.12, "quote_volume": 307.33795, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 3.566, "high": 3.568, "low": 3.562, "close": 3.568, "volume": 56.83, "quote_volume": 202.6434, "trades": 18, "taker_buy_volume": 41.86, "taker_buy_quote": 149.28856}, {"ts": 1772175300000, "open": 3.568, "high": 3.57, "low": 3.566, "close": 3.566, "volume": 12.44, "quote_volume": 44.38801, "trades": 4, "taker_buy_volume": 9.27, "taker_buy_quote": 33.08379}, {"ts": 1772175360000, "open": 3.569, "high": 3.575, "low": 3.569, "close": 3.574, "volume": 149.76, "quote_volume": 534.82229, "trades": 10, "taker_buy_volume": 146.59, "taker_buy_quote": 523.49271}, {"ts": 1772175420000, "open": 3.572, "high": 3.574, "low": 3.566, "close": 3.574, "volume": 468.11, "quote_volume": 1670.19705, "trades": 44, "taker_buy_volume": 28.08, "taker_buy_quote": 100.25396}, {"ts": 1772175480000, "open": 3.575, "high": 3.594, "low": 3.575, "close": 3.587, "volume": 606.92, "quote_volume": 2175.82394, "trades": 66, "taker_buy_volume": 454.54, "taker_buy_quote": 1629.00421}, {"ts": 1772175540000, "open": 3.593, "high": 3.595, "low": 3.583, "close": 3.587, "volume": 304.1, "quote_volume": 1091.32209, "trades": 20, "taker_buy_volume": 100.62, "taker_buy_quote": 361.53324}, {"ts": 1772175600000, "open": 3.587, "high": 3.598, "low": 3.587, "close": 3.589, "volume": 378.45, "quote_volume": 1358.78288, "trades": 69, "taker_buy_volume": 188.01, "taker_buy_quote": 675.14939}, {"ts": 1772175660000, "open": 3.59, "high": 3.593, "low": 3.581, "close": 3.581, "volume": 186.6, "quote_volume": 669.39516, "trades": 33, "taker_buy_volume": 100.22, "taker_buy_quote": 359.75975}, {"ts": 1772175720000, "open": 3.583, "high": 3.598, "low": 3.583, "close": 3.591, "volume": 283.11, "quote_volume": 1016.70436, "trades": 41, "taker_buy_volume": 258.97, "taker_buy_quote": 929.93269}, {"ts": 1772175780000, "open": 3.594, "high": 3.6, "low": 3.594, "close": 3.6, "volume": 158.23, "quote_volume": 569.20955, "trades": 30, "taker_buy_volume": 158.23, "taker_buy_quote": 569.20955}, {"ts": 1772175840000, "open": 3.599, "high": 3.604, "low": 3.591, "close": 3.591, "volume": 314.05, "quote_volume": 1128.60152, "trades": 33, "taker_buy_volume": 31.07, "taker_buy_quote": 111.89566}, {"ts": 1772175900000, "open": 3.59, "high": 3.597, "low": 3.583, "close": 3.597, "volume": 642.17, "quote_volume": 2304.64072, "trades": 66, "taker_buy_volume": 220.27, "taker_buy_quote": 791.98359}, {"ts": 1772175960000, "open": 3.594, "high": 3.598, "low": 3.585, "close": 3.585, "volume": 259.86, "quote_volume": 933.36226, "trades": 27, "taker_buy_volume": 46.94, "taker_buy_quote": 168.69023}, {"ts": 1772176020000, "open": 3.584, "high": 3.584, "low": 3.579, "close": 3.579, "volume": 15.98, "quote_volume": 57.23433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176080000, "open": 3.579, "high": 3.58, "low": 3.572, "close": 3.58, "volume": 1972.12, "quote_volume": 7050.19255, "trades": 56, "taker_buy_volume": 88.6, "taker_buy_quote": 317.01529}, {"ts": 1772176140000, "open": 3.577, "high": 3.596, "low": 3.577, "close": 3.59, "volume": 663.9, "quote_volume": 2381.04249, "trades": 47, "taker_buy_volume": 650.54, "taker_buy_quote": 2333.18877}, {"ts": 1772176200000, "open": 3.594, "high": 3.61, "low": 3.594, "close": 3.61, "volume": 572.2, "quote_volume": 2063.45253, "trades": 41, "taker_buy_volume": 558.51, "taker_buy_quote": 2014.14115}, {"ts": 1772176260000, "open": 3.603, "high": 3.613, "low": 3.597, "close": 3.607, "volume": 686.51, "quote_volume": 2473.45695, "trades": 106, "taker_buy_volume": 251.77, "taker_buy_quote": 907.71649}, {"ts": 1772176320000, "open": 3.601, "high": 3.606, "low": 3.593, "close": 3.606, "volume": 671.13, "quote_volume": 2414.74535, "trades": 86, "taker_buy_volume": 400.64, "taker_buy_quote": 1442.08159}, {"ts": 1772176380000, "open": 3.607, "high": 3.609, "low": 3.607, "close": 3.609, "volume": 7.7, "quote_volume": 27.78096, "trades": 3, "taker_buy_volume": 7.7, "taker_buy_quote": 27.78096}, {"ts": 1772176440000, "open": 3.609, "high": 3.627, "low": 3.609, "close": 3.627, "volume": 260.64, "quote_volume": 943.64638, "trades": 55, "taker_buy_volume": 250.98, "taker_buy_quote": 908.63165}, {"ts": 1772176500000, "open": 3.628, "high": 3.634, "low": 3.621, "close": 3.621, "volume": 220.36, "quote_volume": 798.55578, "trades": 41, "taker_buy_volume": 18.72, "taker_buy_quote": 67.97046}, {"ts": 1772176560000, "open": 3.627, "high": 3.628, "low": 3.603, "close": 3.608, "volume": 196.21, "quote_volume": 709.21016, "trades": 39, "taker_buy_volume": 9.7, "taker_buy_quote": 35.10256}, {"ts": 1772176620000, "open": 3.612, "high": 3.613, "low": 3.584, "close": 3.584, "volume": 264.74, "quote_volume": 951.52082, "trades": 38, "taker_buy_volume": 38.14, "taker_buy_quote": 137.73991}, {"ts": 1772176680000, "open": 3.59, "high": 3.608, "low": 3.586, "close": 3.594, "volume": 2264.82, "quote_volume": 8146.3359, "trades": 61, "taker_buy_volume": 1835.6, "taker_buy_quote": 6603.02696}, {"ts": 1772176740000, "open": 3.597, "high": 3.614, "low": 3.597, "close": 3.608, "volume": 1602.73, "quote_volume": 5785.26468, "trades": 54, "taker_buy_volume": 1103.88, "taker_buy_quote": 3985.7226}, {"ts": 1772176800000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 13.49, "quote_volume": 48.57749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 3.6, "high": 3.6, "low": 3.582, "close": 3.582, "volume": 253.95, "quote_volume": 912.59557, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 3.583, "high": 3.583, "low": 3.58, "close": 3.58, "volume": 1400.93, "quote_volume": 5017.07353, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176980000, "open": 3.58, "high": 3.593, "low": 3.58, "close": 3.59, "volume": 930.99, "quote_volume": 3338.60078, "trades": 25, "taker_buy_volume": 861.63, "taker_buy_quote": 3089.75383}, {"ts": 1772177040000, "open": 3.594, "high": 3.597, "low": 3.591, "close": 3.597, "volume": 61.25, "quote_volume": 220.1312, "trades": 13, "taker_buy_volume": 30.98, "taker_buy_quote": 111.41832}, {"ts": 1772177100000, "open": 3.591, "high": 3.599, "low": 3.591, "close": 3.591, "volume": 50.94, "quote_volume": 182.99648, "trades": 9, "taker_buy_volume": 8.17, "taker_buy_quote": 29.40104}, {"ts": 1772177160000, "open": 3.591, "high": 3.602, "low": 3.587, "close": 3.597, "volume": 844.28, "quote_volume": 3031.10771, "trades": 68, "taker_buy_volume": 169.29, "taker_buy_quote": 608.73177}, {"ts": 1772177220000, "open": 3.596, "high": 3.596, "low": 3.587, "close": 3.587, "volume": 311.55, "quote_volume": 1118.4707, "trades": 25, "taker_buy_volume": 15.46, "taker_buy_quote": 55.48594}, {"ts": 1772177280000, "open": 3.59, "high": 3.601, "low": 3.59, "close": 3.601, "volume": 204.18, "quote_volume": 733.67415, "trades": 25, "taker_buy_volume": 44.31, "taker_buy_quote": 159.35007}, {"ts": 1772177340000, "open": 3.602, "high": 3.606, "low": 3.6, "close": 3.606, "volume": 72.92, "quote_volume": 262.62006, "trades": 12, "taker_buy_volume": 18.19, "taker_buy_quote": 65.56534}, {"ts": 1772177400000, "open": 3.607, "high": 3.621, "low": 3.607, "close": 3.615, "volume": 405.92, "quote_volume": 1468.07754, "trades": 38, "taker_buy_volume": 212.53, "taker_buy_quote": 768.49348}, {"ts": 1772177460000, "open": 3.619, "high": 3.637, "low": 3.617, "close": 3.637, "volume": 1001.05, "quote_volume": 3628.90819, "trades": 38, "taker_buy_volume": 971.82, "taker_buy_quote": 3523.17516}, {"ts": 1772177520000, "open": 3.633, "high": 3.633, "low": 3.612, "close": 3.619, "volume": 1748.58, "quote_volume": 6338.66449, "trades": 53, "taker_buy_volume": 88.72, "taker_buy_quote": 321.27789}, {"ts": 1772177580000, "open": 3.626, "high": 3.639, "low": 3.626, "close": 3.635, "volume": 62.15, "quote_volume": 225.87402, "trades": 17, "taker_buy_volume": 56.89, "taker_buy_quote": 206.7622}, {"ts": 1772177640000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 61.99, "quote_volume": 225.58161, "trades": 3, "taker_buy_volume": 16.52, "taker_buy_quote": 60.11628}, {"ts": 1772177700000, "open": 3.64, "high": 3.64, "low": 3.631, "close": 3.638, "volume": 89.83, "quote_volume": 326.71031, "trades": 25, "taker_buy_volume": 62.08, "taker_buy_quote": 225.85266}, {"ts": 1772177760000, "open": 3.634, "high": 3.647, "low": 3.627, "close": 3.647, "volume": 582.45, "quote_volume": 2115.25336, "trades": 34, "taker_buy_volume": 52.9, "taker_buy_quote": 192.5444}, {"ts": 1772177820000, "open": 3.644, "high": 3.652, "low": 3.641, "close": 3.645, "volume": 80.67, "quote_volume": 294.20132, "trades": 22, "taker_buy_volume": 52.32, "taker_buy_quote": 190.84932}, {"ts": 1772177880000, "open": 3.646, "high": 3.652, "low": 3.644, "close": 3.651, "volume": 797.17, "quote_volume": 2910.05511, "trades": 31, "taker_buy_volume": 66.52, "taker_buy_quote": 242.73306}, {"ts": 1772177940000, "open": 3.652, "high": 3.67, "low": 3.649, "close": 3.649, "volume": 247.9, "quote_volume": 907.07168, "trades": 43, "taker_buy_volume": 145.26, "taker_buy_quote": 532.10671}, {"ts": 1772178000000, "open": 3.653, "high": 3.654, "low": 3.642, "close": 3.642, "volume": 166.73, "quote_volume": 607.99737, "trades": 28, "taker_buy_volume": 5.99, "taker_buy_quote": 21.87924}, {"ts": 1772178060000, "open": 3.643, "high": 3.647, "low": 3.641, "close": 3.641, "volume": 44.44, "quote_volume": 161.95064, "trades": 7, "taker_buy_volume": 24.65, "taker_buy_quote": 89.887}, {"ts": 1772178120000, "open": 3.64, "high": 3.656, "low": 3.636, "close": 3.647, "volume": 588.88, "quote_volume": 2147.82066, "trades": 43, "taker_buy_volume": 554.97, "taker_buy_quote": 2024.2666}, {"ts": 1772178180000, "open": 3.65, "high": 3.663, "low": 3.65, "close": 3.663, "volume": 80.12, "quote_volume": 292.90196, "trades": 20, "taker_buy_volume": 45.85, "taker_buy_quote": 167.60596}, {"ts": 1772178240000, "open": 3.663, "high": 3.67, "low": 3.658, "close": 3.658, "volume": 191.71, "quote_volume": 703.05948, "trades": 18, "taker_buy_volume": 137.78, "taker_buy_quote": 505.5522}, {"ts": 1772178300000, "open": 3.664, "high": 3.676, "low": 3.662, "close": 3.673, "volume": 198.24, "quote_volume": 727.52672, "trades": 23, "taker_buy_volume": 158.36, "taker_buy_quote": 581.18246}, {"ts": 1772178360000, "open": 3.672, "high": 3.672, "low": 3.664, "close": 3.669, "volume": 141.86, "quote_volume": 520.11445, "trades": 19, "taker_buy_volume": 16.33, "taker_buy_quote": 59.86707}, {"ts": 1772178420000, "open": 3.669, "high": 3.68, "low": 3.668, "close": 3.676, "volume": 143.87, "quote_volume": 528.5801, "trades": 21, "taker_buy_volume": 110.48, "taker_buy_quote": 405.95815}, {"ts": 1772178480000, "open": 3.68, "high": 3.696, "low": 3.678, "close": 3.683, "volume": 1177.56, "quote_volume": 4342.93078, "trades": 75, "taker_buy_volume": 1079.47, "taker_buy_quote": 3981.50029}, {"ts": 1772178540000, "open": 3.687, "high": 3.698, "low": 3.687, "close": 3.696, "volume": 912.35, "quote_volume": 3370.35819, "trades": 71, "taker_buy_volume": 710.47, "taker_buy_quote": 2625.02785}, {"ts": 1772178600000, "open": 3.696, "high": 3.701, "low": 3.684, "close": 3.688, "volume": 2690.01, "quote_volume": 9948.62407, "trades": 69, "taker_buy_volume": 2437.89, "taker_buy_quote": 9017.93186}, {"ts": 1772178660000, "open": 3.692, "high": 3.693, "low": 3.682, "close": 3.682, "volume": 241.47, "quote_volume": 890.13611, "trades": 23, "taker_buy_volume": 10.17, "taker_buy_quote": 37.54219}, {"ts": 1772178720000, "open": 3.681, "high": 3.681, "low": 3.667, "close": 3.667, "volume": 306.3, "quote_volume": 1126.08998, "trades": 34, "taker_buy_volume": 20.25, "taker_buy_quote": 74.41713}, {"ts": 1772178780000, "open": 3.672, "high": 3.675, "low": 3.661, "close": 3.664, "volume": 763.57, "quote_volume": 2801.20688, "trades": 53, "taker_buy_volume": 69.16, "taker_buy_quote": 253.95862}, {"ts": 1772178840000, "open": 3.664, "high": 3.678, "low": 3.65, "close": 3.66, "volume": 2864.13, "quote_volume": 10504.08421, "trades": 144, "taker_buy_volume": 2160.06, "taker_buy_quote": 7927.18208}, {"ts": 1772178900000, "open": 3.665, "high": 3.68, "low": 3.665, "close": 3.673, "volume": 205.29, "quote_volume": 753.25244, "trades": 46, "taker_buy_volume": 168.81, "taker_buy_quote": 619.2503}, {"ts": 1772178960000, "open": 3.68, "high": 3.688, "low": 3.68, "close": 3.688, "volume": 495.95, "quote_volume": 1827.06584, "trades": 15, "taker_buy_volume": 479.62, "taker_buy_quote": 1766.88979}, {"ts": 1772179020000, "open": 3.689, "high": 3.69, "low": 3.678, "close": 3.683, "volume": 743.03, "quote_volume": 2736.41438, "trades": 29, "taker_buy_volume": 46.4, "taker_buy_quote": 170.9224}, {"ts": 1772179080000, "open": 3.679, "high": 3.679, "low": 3.648, "close": 3.653, "volume": 1047.26, "quote_volume": 3837.27884, "trades": 70, "taker_buy_volume": 742.55, "taker_buy_quote": 2721.61537}, {"ts": 1772179140000, "open": 3.65, "high": 3.652, "low": 3.643, "close": 3.645, "volume": 392.0, "quote_volume": 1430.39092, "trades": 34, "taker_buy_volume": 351.99, "taker_buy_quote": 1284.51274}, {"ts": 1772179200000, "open": 3.65, "high": 3.659, "low": 3.639, "close": 3.645, "volume": 606.47, "quote_volume": 2209.01251, "trades": 45, "taker_buy_volume": 88.88, "taker_buy_quote": 324.21313}, {"ts": 1772179260000, "open": 3.646, "high": 3.663, "low": 3.646, "close": 3.663, "volume": 534.29, "quote_volume": 1952.66411, "trades": 56, "taker_buy_volume": 500.15, "taker_buy_quote": 1827.83992}, {"ts": 1772179320000, "open": 3.661, "high": 3.664, "low": 3.657, "close": 3.657, "volume": 215.73, "quote_volume": 790.3204, "trades": 15, "taker_buy_volume": 12.22, "taker_buy_quote": 44.77408}, {"ts": 1772179380000, "open": 3.656, "high": 3.658, "low": 3.642, "close": 3.658, "volume": 469.64, "quote_volume": 1715.34963, "trades": 37, "taker_buy_volume": 353.26, "taker_buy_quote": 1290.84087}, {"ts": 1772179440000, "open": 3.658, "high": 3.665, "low": 3.644, "close": 3.644, "volume": 424.08, "quote_volume": 1548.01636, "trades": 74, "taker_buy_volume": 153.63, "taker_buy_quote": 561.09637}, {"ts": 1772179500000, "open": 3.648, "high": 3.653, "low": 3.647, "close": 3.647, "volume": 77.63, "quote_volume": 283.15786, "trades": 9, "taker_buy_volume": 11.0, "taker_buy_quote": 40.15}, {"ts": 1772179560000, "open": 3.646, "high": 3.653, "low": 3.638, "close": 3.647, "volume": 351.17, "quote_volume": 1280.82863, "trades": 36, "taker_buy_volume": 289.43, "taker_buy_quote": 1055.91627}, {"ts": 1772179620000, "open": 3.652, "high": 3.657, "low": 3.651, "close": 3.654, "volume": 131.07, "quote_volume": 478.79845, "trades": 14, "taker_buy_volume": 128.94, "taker_buy_quote": 471.02182}, {"ts": 1772179680000, "open": 3.654, "high": 3.665, "low": 3.654, "close": 3.665, "volume": 154.01, "quote_volume": 563.66513, "trades": 47, "taker_buy_volume": 113.62, "taker_buy_quote": 416.00553}, {"ts": 1772179740000, "open": 3.666, "high": 3.676, "low": 3.662, "close": 3.67, "volume": 334.77, "quote_volume": 1229.35579, "trades": 51, "taker_buy_volume": 283.27, "taker_buy_quote": 1040.35233}, {"ts": 1772179800000, "open": 3.676, "high": 3.696, "low": 3.676, "close": 3.688, "volume": 397.39, "quote_volume": 1466.07559, "trades": 58, "taker_buy_volume": 141.51, "taker_buy_quote": 520.9373}, {"ts": 1772179860000, "open": 3.69, "high": 3.69, "low": 3.68, "close": 3.685, "volume": 265.29, "quote_volume": 978.49283, "trades": 28, "taker_buy_volume": 1.66, "taker_buy_quote": 6.1171}, {"ts": 1772179920000, "open": 3.684, "high": 3.699, "low": 3.684, "close": 3.698, "volume": 731.02, "quote_volume": 2698.14851, "trades": 52, "taker_buy_volume": 518.18, "taker_buy_quote": 1911.90067}, {"ts": 1772179980000, "open": 3.7, "high": 3.717, "low": 3.696, "close": 3.717, "volume": 1538.33, "quote_volume": 5697.23268, "trades": 96, "taker_buy_volume": 1358.23, "taker_buy_quote": 5030.01252}, {"ts": 1772180040000, "open": 3.717, "high": 3.718, "low": 3.696, "close": 3.697, "volume": 841.92, "quote_volume": 3120.00742, "trades": 43, "taker_buy_volume": 60.31, "taker_buy_quote": 223.55799}, {"ts": 1772180100000, "open": 3.7, "high": 3.719, "low": 3.698, "close": 3.698, "volume": 596.31, "quote_volume": 2213.09115, "trades": 74, "taker_buy_volume": 524.97, "taker_buy_quote": 1948.808}, {"ts": 1772180160000, "open": 3.701, "high": 3.712, "low": 3.697, "close": 3.712, "volume": 207.91, "quote_volume": 770.3872, "trades": 22, "taker_buy_volume": 135.22, "taker_buy_quote": 501.20606}, {"ts": 1772180220000, "open": 3.711, "high": 3.713, "low": 3.705, "close": 3.709, "volume": 50.16, "quote_volume": 186.08639, "trades": 18, "taker_buy_volume": 10.06, "taker_buy_quote": 37.33436}, {"ts": 1772180280000, "open": 3.71, "high": 3.72, "low": 3.697, "close": 3.697, "volume": 433.82, "quote_volume": 1609.142, "trades": 50, "taker_buy_volume": 205.83, "taker_buy_quote": 764.27888}, {"ts": 1772180340000, "open": 3.697, "high": 3.697, "low": 3.696, "close": 3.696, "volume": 2.01, "quote_volume": 7.42961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 3.701, "high": 3.712, "low": 3.701, "close": 3.712, "volume": 30.86, "quote_volume": 114.36676, "trades": 12, "taker_buy_volume": 30.86, "taker_buy_quote": 114.36676}, {"ts": 1772180460000, "open": 3.713, "high": 3.729, "low": 3.708, "close": 3.717, "volume": 330.25, "quote_volume": 1229.75669, "trades": 70, "taker_buy_volume": 289.43, "taker_buy_quote": 1078.09701}, {"ts": 1772180520000, "open": 3.723, "high": 3.728, "low": 3.722, "close": 3.722, "volume": 277.51, "quote_volume": 1033.75427, "trades": 45, "taker_buy_volume": 170.98, "taker_buy_quote": 637.12401}, {"ts": 1772180580000, "open": 3.725, "high": 3.73, "low": 3.702, "close": 3.707, "volume": 1355.58, "quote_volume": 5041.29072, "trades": 110, "taker_buy_volume": 595.23, "taker_buy_quote": 2215.10149}, {"ts": 1772180640000, "open": 3.708, "high": 3.719, "low": 3.708, "close": 3.714, "volume": 403.26, "quote_volume": 1499.17545, "trades": 23, "taker_buy_volume": 395.16, "taker_buy_quote": 1469.10825}, {"ts": 1772180700000, "open": 3.715, "high": 3.731, "low": 3.715, "close": 3.716, "volume": 211.08, "quote_volume": 786.48856, "trades": 52, "taker_buy_volume": 165.34, "taker_buy_quote": 616.35332}, {"ts": 1772180760000, "open": 3.721, "high": 3.726, "low": 3.712, "close": 3.712, "volume": 552.22, "quote_volume": 2054.63174, "trades": 54, "taker_buy_volume": 314.0, "taker_buy_quote": 1169.46983}, {"ts": 1772180820000, "open": 3.711, "high": 3.724, "low": 3.708, "close": 3.721, "volume": 376.85, "quote_volume": 1401.52238, "trades": 31, "taker_buy_volume": 343.15, "taker_buy_quote": 1276.46423}, {"ts": 1772180880000, "open": 3.72, "high": 3.723, "low": 3.692, "close": 3.7, "volume": 406.76, "quote_volume": 1506.99308, "trades": 61, "taker_buy_volume": 74.85, "taker_buy_quote": 277.10522}, {"ts": 1772180940000, "open": 3.697, "high": 3.703, "low": 3.617, "close": 3.627, "volume": 5118.26, "quote_volume": 18731.49473, "trades": 330, "taker_buy_volume": 644.29, "taker_buy_quote": 2346.57074}, {"ts": 1772181000000, "open": 3.628, "high": 3.648, "low": 3.604, "close": 3.641, "volume": 4163.12, "quote_volume": 15094.29649, "trades": 295, "taker_buy_volume": 2817.62, "taker_buy_quote": 10213.5928}, {"ts": 1772181060000, "open": 3.641, "high": 3.672, "low": 3.64, "close": 3.67, "volume": 1673.96, "quote_volume": 6133.12609, "trades": 239, "taker_buy_volume": 867.98, "taker_buy_quote": 3179.68466}, {"ts": 1772181120000, "open": 3.671, "high": 3.684, "low": 3.671, "close": 3.672, "volume": 240.79, "quote_volume": 885.87865, "trades": 65, "taker_buy_volume": 114.48, "taker_buy_quote": 421.3234}, {"ts": 1772181180000, "open": 3.675, "high": 3.682, "low": 3.661, "close": 3.677, "volume": 561.38, "quote_volume": 2061.98056, "trades": 82, "taker_buy_volume": 152.69, "taker_buy_quote": 561.28497}, {"ts": 1772181240000, "open": 3.678, "high": 3.688, "low": 3.678, "close": 3.684, "volume": 300.4, "quote_volume": 1105.69415, "trades": 30, "taker_buy_volume": 58.62, "taker_buy_quote": 215.9047}, {"ts": 1772181300000, "open": 3.684, "high": 3.686, "low": 3.67, "close": 3.682, "volume": 81.92, "quote_volume": 301.38387, "trades": 29, "taker_buy_volume": 38.13, "taker_buy_quote": 140.38918}, {"ts": 1772181360000, "open": 3.681, "high": 3.686, "low": 3.673, "close": 3.686, "volume": 260.7, "quote_volume": 957.88851, "trades": 24, "taker_buy_volume": 19.05, "taker_buy_quote": 70.16112}, {"ts": 1772181420000, "open": 3.684, "high": 3.695, "low": 3.677, "close": 3.68, "volume": 109.14, "quote_volume": 402.36903, "trades": 37, "taker_buy_volume": 49.22, "taker_buy_quote": 181.42701}, {"ts": 1772181480000, "open": 3.681, "high": 3.69, "low": 3.675, "close": 3.675, "volume": 954.1, "quote_volume": 3516.79198, "trades": 48, "taker_buy_volume": 27.2, "taker_buy_quote": 100.2456}, {"ts": 1772181540000, "open": 3.675, "high": 3.689, "low": 3.675, "close": 3.681, "volume": 1111.68, "quote_volume": 4091.99303, "trades": 76, "taker_buy_volume": 705.03, "taker_buy_quote": 2595.26834}, {"ts": 1772181600000, "open": 3.681, "high": 3.681, "low": 3.657, "close": 3.669, "volume": 1118.15, "quote_volume": 4101.01625, "trades": 88, "taker_buy_volume": 101.29, "taker_buy_quote": 371.58638}, {"ts": 1772181660000, "open": 3.664, "high": 3.675, "low": 3.662, "close": 3.675, "volume": 790.75, "quote_volume": 2900.05291, "trades": 38, "taker_buy_volume": 467.69, "taker_buy_quote": 1716.23553}, {"ts": 1772181720000, "open": 3.672, "high": 3.679, "low": 3.664, "close": 3.67, "volume": 768.96, "quote_volume": 2822.27142, "trades": 55, "taker_buy_volume": 291.11, "taker_buy_quote": 1069.50703}, {"ts": 1772181780000, "open": 3.674, "high": 3.676, "low": 3.674, "close": 3.674, "volume": 25.35, "quote_volume": 93.16548, "trades": 11, "taker_buy_volume": 10.56, "taker_buy_quote": 38.80563}, {"ts": 1772181840000, "open": 3.673, "high": 3.673, "low": 3.66, "close": 3.66, "volume": 497.14, "quote_volume": 1822.31794, "trades": 35, "taker_buy_volume": 34.63, "taker_buy_quote": 126.85668}, {"ts": 1772181900000, "open": 3.665, "high": 3.668, "low": 3.665, "close": 3.668, "volume": 137.41, "quote_volume": 503.6216, "trades": 6, "taker_buy_volume": 137.41, "taker_buy_quote": 503.6216}, {"ts": 1772181960000, "open": 3.665, "high": 3.665, "low": 3.655, "close": 3.655, "volume": 28.64, "quote_volume": 104.8265, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182020000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182080000, "open": 3.655, "high": 3.655, "low": 3.639, "close": 3.639, "volume": 1158.64, "quote_volume": 4221.17489, "trades": 43, "taker_buy_volume": 141.47, "taker_buy_quote": 516.52341}, {"ts": 1772182140000, "open": 3.638, "high": 3.652, "low": 3.631, "close": 3.652, "volume": 1229.39, "quote_volume": 4474.9555, "trades": 59, "taker_buy_volume": 1162.83, "taker_buy_quote": 4232.63545}, {"ts": 1772182200000, "open": 3.645, "high": 3.658, "low": 3.645, "close": 3.657, "volume": 114.33, "quote_volume": 417.42832, "trades": 21, "taker_buy_volume": 96.01, "taker_buy_quote": 350.47717}, {"ts": 1772182260000, "open": 3.658, "high": 3.665, "low": 3.655, "close": 3.659, "volume": 243.52, "quote_volume": 891.33765, "trades": 36, "taker_buy_volume": 163.77, "taker_buy_quote": 599.26762}, {"ts": 1772182320000, "open": 3.657, "high": 3.657, "low": 3.647, "close": 3.647, "volume": 37.5, "quote_volume": 136.98057, "trades": 13, "taker_buy_volume": 4.22, "taker_buy_quote": 15.43254}, {"ts": 1772182380000, "open": 3.646, "high": 3.646, "low": 3.645, "close": 3.645, "volume": 19.19, "quote_volume": 69.9503, "trades": 3, "taker_buy_volume": 13.69, "taker_buy_quote": 49.90005}, {"ts": 1772182440000, "open": 3.646, "high": 3.647, "low": 3.641, "close": 3.641, "volume": 162.42, "quote_volume": 591.75487, "trades": 9, "taker_buy_volume": 5.5, "taker_buy_quote": 20.05575}, {"ts": 1772182500000, "open": 3.64, "high": 3.64, "low": 3.633, "close": 3.637, "volume": 128.26, "quote_volume": 466.74426, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182560000, "open": 3.637, "high": 3.637, "low": 3.636, "close": 3.636, "volume": 13.58, "quote_volume": 49.38771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 3.635, "high": 3.639, "low": 3.623, "close": 3.623, "volume": 693.93, "quote_volume": 2522.29931, "trades": 92, "taker_buy_volume": 51.28, "taker_buy_quote": 186.36802}, {"ts": 1772182680000, "open": 3.622, "high": 3.622, "low": 3.617, "close": 3.62, "volume": 142.15, "quote_volume": 514.34107, "trades": 26, "taker_buy_volume": 81.46, "taker_buy_quote": 294.76618}, {"ts": 1772182740000, "open": 3.62, "high": 3.634, "low": 3.617, "close": 3.634, "volume": 653.89, "quote_volume": 2371.46719, "trades": 27, "taker_buy_volume": 516.2, "taker_buy_quote": 1873.11175}, {"ts": 1772182800000, "open": 3.631, "high": 3.671, "low": 3.629, "close": 3.667, "volume": 171.36, "quote_volume": 625.87455, "trades": 64, "taker_buy_volume": 139.38, "taker_buy_quote": 508.99383}, {"ts": 1772182860000, "open": 3.667, "high": 3.68, "low": 3.665, "close": 3.67, "volume": 1646.02, "quote_volume": 6041.7491, "trades": 70, "taker_buy_volume": 615.66, "taker_buy_quote": 2260.5306}, {"ts": 1772182920000, "open": 3.671, "high": 3.675, "low": 3.669, "close": 3.669, "volume": 76.61, "quote_volume": 281.36685, "trades": 11, "taker_buy_volume": 74.23, "taker_buy_quote": 272.63463}, {"ts": 1772182980000, "open": 3.669, "high": 3.669, "low": 3.657, "close": 3.657, "volume": 288.92, "quote_volume": 1058.7293, "trades": 32, "taker_buy_volume": 35.02, "taker_buy_quote": 128.16874}, {"ts": 1772183040000, "open": 3.657, "high": 3.66, "low": 3.655, "close": 3.66, "volume": 39.25, "quote_volume": 143.62608, "trades": 12, "taker_buy_volume": 32.35, "taker_buy_quote": 118.401}, {"ts": 1772183100000, "open": 3.654, "high": 3.655, "low": 3.647, "close": 3.647, "volume": 144.24, "quote_volume": 526.82363, "trades": 37, "taker_buy_volume": 100.23, "taker_buy_quote": 366.15951}, {"ts": 1772183160000, "open": 3.646, "high": 3.646, "low": 3.639, "close": 3.639, "volume": 133.4, "quote_volume": 485.5141, "trades": 9, "taker_buy_volume": 111.4, "taker_buy_quote": 405.3846}, {"ts": 1772183220000, "open": 3.638, "high": 3.64, "low": 3.636, "close": 3.64, "volume": 35.7, "quote_volume": 129.85195, "trades": 10, "taker_buy_volume": 27.44, "taker_buy_quote": 99.81034}, {"ts": 1772183280000, "open": 3.641, "high": 3.641, "low": 3.638, "close": 3.638, "volume": 287.07, "quote_volume": 1044.37166, "trades": 6, "taker_buy_volume": 277.08, "taker_buy_quote": 1008.02529}, {"ts": 1772183340000, "open": 3.637, "high": 3.637, "low": 3.63, "close": 3.636, "volume": 347.85, "quote_volume": 1264.30033, "trades": 18, "taker_buy_volume": 37.68, "taker_buy_quote": 136.97688}, {"ts": 1772183400000, "open": 3.632, "high": 3.632, "low": 3.621, "close": 3.621, "volume": 123.41, "quote_volume": 447.04919, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 3.621, "high": 3.627, "low": 3.62, "close": 3.627, "volume": 13.82, "quote_volume": 50.08085, "trades": 5, "taker_buy_volume": 8.28, "taker_buy_quote": 30.02328}, {"ts": 1772183520000, "open": 3.623, "high": 3.623, "low": 3.613, "close": 3.613, "volume": 331.16, "quote_volume": 1197.6405, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183580000, "open": 3.619, "high": 3.62, "low": 3.61, "close": 3.61, "volume": 125.1, "quote_volume": 451.93441, "trades": 31, "taker_buy_volume": 21.74, "taker_buy_quote": 78.67983}, {"ts": 1772183640000, "open": 3.611, "high": 3.616, "low": 3.603, "close": 3.616, "volume": 228.45, "quote_volume": 824.02323, "trades": 32, "taker_buy_volume": 161.14, "taker_buy_quote": 581.32462}, {"ts": 1772183700000, "open": 3.608, "high": 3.608, "low": 3.594, "close": 3.599, "volume": 607.02, "quote_volume": 2184.38888, "trades": 36, "taker_buy_volume": 179.1, "taker_buy_quote": 644.55116}, {"ts": 1772183760000, "open": 3.599, "high": 3.61, "low": 3.598, "close": 3.609, "volume": 247.45, "quote_volume": 890.72434, "trades": 18, "taker_buy_volume": 46.82, "taker_buy_quote": 168.80872}, {"ts": 1772183820000, "open": 3.608, "high": 3.614, "low": 3.606, "close": 3.606, "volume": 231.51, "quote_volume": 835.95934, "trades": 22, "taker_buy_volume": 189.89, "taker_buy_quote": 685.86094}, {"ts": 1772183880000, "open": 3.605, "high": 3.605, "low": 3.592, "close": 3.597, "volume": 660.66, "quote_volume": 2378.16818, "trades": 45, "taker_buy_volume": 52.11, "taker_buy_quote": 187.38308}, {"ts": 1772183940000, "open": 3.592, "high": 3.594, "low": 3.583, "close": 3.591, "volume": 521.03, "quote_volume": 1870.45879, "trades": 65, "taker_buy_volume": 288.3, "taker_buy_quote": 1035.55957}, {"ts": 1772184000000, "open": 3.587, "high": 3.591, "low": 3.58, "close": 3.591, "volume": 701.22, "quote_volume": 2514.5122, "trades": 86, "taker_buy_volume": 155.79, "taker_buy_quote": 558.8547}, {"ts": 1772184060000, "open": 3.59, "high": 3.59, "low": 3.575, "close": 3.577, "volume": 1438.73, "quote_volume": 5157.71024, "trades": 97, "taker_buy_volume": 53.66, "taker_buy_quote": 192.15818}, {"ts": 1772184120000, "open": 3.576, "high": 3.58, "low": 3.57, "close": 3.58, "volume": 387.34, "quote_volume": 1384.96801, "trades": 56, "taker_buy_volume": 138.76, "taker_buy_quote": 496.39928}, {"ts": 1772184180000, "open": 3.581, "high": 3.583, "low": 3.576, "close": 3.583, "volume": 47.2, "quote_volume": 169.01002, "trades": 14, "taker_buy_volume": 40.06, "taker_buy_quote": 143.47738}, {"ts": 1772184240000, "open": 3.578, "high": 3.578, "low": 3.573, "close": 3.573, "volume": 105.39, "quote_volume": 376.61882, "trades": 23, "taker_buy_volume": 15.24, "taker_buy_quote": 54.45252}, {"ts": 1772184300000, "open": 3.572, "high": 3.584, "low": 3.57, "close": 3.581, "volume": 227.52, "quote_volume": 814.43593, "trades": 52, "taker_buy_volume": 163.35, "taker_buy_quote": 584.8225}, {"ts": 1772184360000, "open": 3.58, "high": 3.59, "low": 3.578, "close": 3.582, "volume": 189.78, "quote_volume": 680.40212, "trades": 35, "taker_buy_volume": 33.48, "taker_buy_quote": 120.10389}, {"ts": 1772184420000, "open": 3.582, "high": 3.582, "low": 3.574, "close": 3.575, "volume": 63.25, "quote_volume": 226.18297, "trades": 20, "taker_buy_volume": 40.45, "taker_buy_quote": 144.60875}, {"ts": 1772184480000, "open": 3.573, "high": 3.576, "low": 3.573, "close": 3.576, "volume": 5.05, "quote_volume": 18.05067, "trades": 2, "taker_buy_volume": 2.34, "taker_buy_quote": 8.36784}, {"ts": 1772184540000, "open": 3.57, "high": 3.577, "low": 3.562, "close": 3.577, "volume": 296.53, "quote_volume": 1058.3229, "trades": 57, "taker_buy_volume": 216.8, "taker_buy_quote": 773.90931}, {"ts": 1772184600000, "open": 3.578, "high": 3.597, "low": 3.573, "close": 3.594, "volume": 870.22, "quote_volume": 3122.08408, "trades": 91, "taker_buy_volume": 670.19, "taker_buy_quote": 2406.59123}, {"ts": 1772184660000, "open": 3.597, "high": 3.599, "low": 3.582, "close": 3.589, "volume": 435.74, "quote_volume": 1562.07095, "trades": 35, "taker_buy_volume": 115.72, "taker_buy_quote": 414.95726}, {"ts": 1772184720000, "open": 3.585, "high": 3.585, "low": 3.577, "close": 3.577, "volume": 851.74, "quote_volume": 3050.39422, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 3.578, "high": 3.587, "low": 3.576, "close": 3.586, "volume": 1049.72, "quote_volume": 3754.54138, "trades": 23, "taker_buy_volume": 558.76, "taker_buy_quote": 1998.66746}, {"ts": 1772184840000, "open": 3.583, "high": 3.583, "low": 3.575, "close": 3.577, "volume": 42.37, "quote_volume": 151.59979, "trades": 14, "taker_buy_volume": 3.36, "taker_buy_quote": 12.01592}, {"ts": 1772184900000, "open": 3.576, "high": 3.58, "low": 3.576, "close": 3.58, "volume": 12.61, "quote_volume": 45.12136, "trades": 7, "taker_buy_volume": 12.61, "taker_buy_quote": 45.12136}, {"ts": 1772184960000, "open": 3.581, "high": 3.593, "low": 3.581, "close": 3.588, "volume": 52.65, "quote_volume": 188.85154, "trades": 18, "taker_buy_volume": 47.05, "taker_buy_quote": 168.75594}, {"ts": 1772185020000, "open": 3.589, "high": 3.595, "low": 3.586, "close": 3.586, "volume": 84.8, "quote_volume": 304.57466, "trades": 17, "taker_buy_volume": 44.71, "taker_buy_quote": 160.59832}, {"ts": 1772185080000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 3.583, "high": 3.583, "low": 3.574, "close": 3.574, "volume": 25.2, "quote_volume": 90.1852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185200000, "open": 3.573, "high": 3.581, "low": 3.566, "close": 3.581, "volume": 476.95, "quote_volume": 1703.19705, "trades": 37, "taker_buy_volume": 117.54, "taker_buy_quote": 420.02008}, {"ts": 1772185260000, "open": 3.579, "high": 3.579, "low": 3.576, "close": 3.576, "volume": 31.09, "quote_volume": 111.25431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 53.78, "quote_volume": 192.16154, "trades": 6, "taker_buy_volume": 42.55, "taker_buy_quote": 152.03115}, {"ts": 1772185380000, "open": 3.571, "high": 3.572, "low": 3.568, "close": 3.568, "volume": 252.02, "quote_volume": 900.17459, "trades": 8, "taker_buy_volume": 236.53, "taker_buy_quote": 844.88516}, {"ts": 1772185440000, "open": 3.567, "high": 3.584, "low": 3.563, "close": 3.584, "volume": 2586.13, "quote_volume": 9249.26645, "trades": 72, "taker_buy_volume": 2420.62, "taker_buy_quote": 8658.62524}, {"ts": 1772185500000, "open": 3.579, "high": 3.579, "low": 3.572, "close": 3.572, "volume": 36.23, "quote_volume": 129.59336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185560000, "open": 3.576, "high": 3.583, "low": 3.576, "close": 3.577, "volume": 47.14, "quote_volume": 168.69037, "trades": 14, "taker_buy_volume": 34.04, "taker_buy_quote": 121.80537}, {"ts": 1772185620000, "open": 3.58, "high": 3.591, "low": 3.577, "close": 3.584, "volume": 854.91, "quote_volume": 3062.10672, "trades": 43, "taker_buy_volume": 424.45, "taker_buy_quote": 1519.95303}, {"ts": 1772185680000, "open": 3.584, "high": 3.594, "low": 3.584, "close": 3.587, "volume": 266.83, "quote_volume": 958.1837, "trades": 27, "taker_buy_volume": 157.82, "taker_buy_quote": 566.96608}, {"ts": 1772185740000, "open": 3.586, "high": 3.592, "low": 3.584, "close": 3.59, "volume": 338.5, "quote_volume": 1213.99628, "trades": 26, "taker_buy_volume": 335.71, "taker_buy_quote": 1203.99134}, {"ts": 1772185800000, "open": 3.59, "high": 3.591, "low": 3.589, "close": 3.589, "volume": 42.03, "quote_volume": 150.89196, "trades": 5, "taker_buy_volume": 39.24, "taker_buy_quote": 140.87865}, {"ts": 1772185860000, "open": 3.592, "high": 3.596, "low": 3.592, "close": 3.596, "volume": 31.97, "quote_volume": 114.92258, "trades": 6, "taker_buy_volume": 31.97, "taker_buy_quote": 114.92258}, {"ts": 1772185920000, "open": 3.598, "high": 3.604, "low": 3.59, "close": 3.594, "volume": 990.17, "quote_volume": 3561.2916, "trades": 45, "taker_buy_volume": 310.85, "taker_buy_quote": 1118.4961}, {"ts": 1772185980000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186040000, "open": 3.592, "high": 3.602, "low": 3.592, "close": 3.596, "volume": 133.53, "quote_volume": 480.42883, "trades": 41, "taker_buy_volume": 96.62, "taker_buy_quote": 347.57958}, {"ts": 1772186100000, "open": 3.597, "high": 3.62, "low": 3.597, "close": 3.606, "volume": 281.32, "quote_volume": 1015.04517, "trades": 80, "taker_buy_volume": 170.8, "taker_buy_quote": 616.29052}, {"ts": 1772186160000, "open": 3.606, "high": 3.606, "low": 3.601, "close": 3.601, "volume": 16.68, "quote_volume": 60.10638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186220000, "open": 3.6, "high": 3.6, "low": 3.583, "close": 3.592, "volume": 692.22, "quote_volume": 2485.70306, "trades": 39, "taker_buy_volume": 32.11, "taker_buy_quote": 115.32238}, {"ts": 1772186280000, "open": 3.593, "high": 3.602, "low": 3.593, "close": 3.602, "volume": 92.72, "quote_volume": 333.77802, "trades": 15, "taker_buy_volume": 90.89, "taker_buy_quote": 327.20283}, {"ts": 1772186340000, "open": 3.596, "high": 3.598, "low": 3.594, "close": 3.594, "volume": 27.1, "quote_volume": 97.46196, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186400000, "open": 3.593, "high": 3.612, "low": 3.593, "close": 3.6, "volume": 458.58, "quote_volume": 1652.40718, "trades": 58, "taker_buy_volume": 378.7, "taker_buy_quote": 1364.80532}, {"ts": 1772186460000, "open": 3.599, "high": 3.61, "low": 3.597, "close": 3.61, "volume": 96.42, "quote_volume": 347.19212, "trades": 28, "taker_buy_volume": 41.12, "taker_buy_quote": 148.17328}, {"ts": 1772186520000, "open": 3.608, "high": 3.608, "low": 3.587, "close": 3.587, "volume": 256.09, "quote_volume": 921.55196, "trades": 39, "taker_buy_volume": 128.94, "taker_buy_quote": 463.65617}, {"ts": 1772186580000, "open": 3.59, "high": 3.59, "low": 3.574, "close": 3.574, "volume": 807.04, "quote_volume": 2890.28539, "trades": 49, "taker_buy_volume": 39.05, "taker_buy_quote": 140.06464}, {"ts": 1772186640000, "open": 3.574, "high": 3.58, "low": 3.574, "close": 3.58, "volume": 77.37, "quote_volume": 276.55107, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 19.97361}, {"ts": 1772186700000, "open": 3.581, "high": 3.594, "low": 3.581, "close": 3.589, "volume": 265.15, "quote_volume": 951.35472, "trades": 28, "taker_buy_volume": 253.99, "taker_buy_quote": 911.28474}, {"ts": 1772186760000, "open": 3.588, "high": 3.588, "low": 3.579, "close": 3.579, "volume": 215.67, "quote_volume": 773.33069, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186820000, "open": 3.578, "high": 3.578, "low": 3.576, "close": 3.576, "volume": 62.97, "quote_volume": 225.286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 3.579, "high": 3.58, "low": 3.57, "close": 3.572, "volume": 215.33, "quote_volume": 769.4366, "trades": 17, "taker_buy_volume": 8.41, "taker_buy_quote": 30.08252}, {"ts": 1772186940000, "open": 3.57, "high": 3.57, "low": 3.559, "close": 3.559, "volume": 734.96, "quote_volume": 2621.59848, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187000000, "open": 3.561, "high": 3.567, "low": 3.56, "close": 3.567, "volume": 725.75, "quote_volume": 2586.86867, "trades": 64, "taker_buy_volume": 344.34, "taker_buy_quote": 1227.59913}, {"ts": 1772187060000, "open": 3.566, "high": 3.566, "low": 3.555, "close": 3.56, "volume": 386.5, "quote_volume": 1376.09904, "trades": 56, "taker_buy_volume": 128.71, "taker_buy_quote": 458.51768}, {"ts": 1772187120000, "open": 3.558, "high": 3.566, "low": 3.558, "close": 3.566, "volume": 356.83, "quote_volume": 1271.20942, "trades": 60, "taker_buy_volume": 227.79, "taker_buy_quote": 811.7039}, {"ts": 1772187180000, "open": 3.567, "high": 3.569, "low": 3.564, "close": 3.569, "volume": 32.12, "quote_volume": 114.58449, "trades": 12, "taker_buy_volume": 20.88, "taker_buy_quote": 74.50827}, {"ts": 1772187240000, "open": 3.568, "high": 3.568, "low": 3.559, "close": 3.559, "volume": 126.96, "quote_volume": 452.76945, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187300000, "open": 3.563, "high": 3.565, "low": 3.558, "close": 3.558, "volume": 145.53, "quote_volume": 518.02836, "trades": 30, "taker_buy_volume": 39.65, "taker_buy_quote": 141.29886}, {"ts": 1772187360000, "open": 3.563, "high": 3.572, "low": 3.563, "close": 3.572, "volume": 119.91, "quote_volume": 427.79873, "trades": 31, "taker_buy_volume": 119.91, "taker_buy_quote": 427.79873}, {"ts": 1772187420000, "open": 3.571, "high": 3.577, "low": 3.571, "close": 3.576, "volume": 58.47, "quote_volume": 209.00641, "trades": 16, "taker_buy_volume": 58.47, "taker_buy_quote": 209.00641}, {"ts": 1772187480000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187540000, "open": 3.573, "high": 3.584, "low": 3.569, "close": 3.569, "volume": 760.98, "quote_volume": 2720.82638, "trades": 37, "taker_buy_volume": 302.65, "taker_buy_quote": 1083.24086}, {"ts": 1772187600000, "open": 3.569, "high": 3.569, "low": 3.558, "close": 3.558, "volume": 239.45, "quote_volume": 853.42584, "trades": 30, "taker_buy_volume": 35.82, "taker_buy_quote": 127.57713}, {"ts": 1772187660000, "open": 3.558, "high": 3.558, "low": 3.547, "close": 3.555, "volume": 629.54, "quote_volume": 2237.07392, "trades": 51, "taker_buy_volume": 27.79, "taker_buy_quote": 98.6968}, {"ts": 1772187720000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.56, "volume": 40.8, "quote_volume": 145.14732, "trades": 10, "taker_buy_volume": 17.82, "taker_buy_quote": 63.39984}, {"ts": 1772187780000, "open": 3.561, "high": 3.561, "low": 3.557, "close": 3.557, "volume": 40.66, "quote_volume": 144.76488, "trades": 7, "taker_buy_volume": 2.81, "taker_buy_quote": 10.00641}, {"ts": 1772187840000, "open": 3.556, "high": 3.557, "low": 3.556, "close": 3.557, "volume": 6.84, "quote_volume": 24.32698, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 14.01458}, {"ts": 1772187900000, "open": 3.559, "high": 3.571, "low": 3.559, "close": 3.563, "volume": 222.83, "quote_volume": 794.18531, "trades": 26, "taker_buy_volume": 163.75, "taker_buy_quote": 583.61877}, {"ts": 1772187960000, "open": 3.562, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 444.73, "quote_volume": 1583.24444, "trades": 8, "taker_buy_volume": 310.89, "taker_buy_quote": 1106.7684}, {"ts": 1772188020000, "open": 3.558, "high": 3.558, "low": 3.554, "close": 3.554, "volume": 37.36, "quote_volume": 132.83532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 3.553, "high": 3.555, "low": 3.551, "close": 3.552, "volume": 24.74, "quote_volume": 87.8863, "trades": 9, "taker_buy_volume": 9.88, "taker_buy_quote": 35.10648}, {"ts": 1772188140000, "open": 3.553, "high": 3.557, "low": 3.553, "close": 3.557, "volume": 82.77, "quote_volume": 294.32144, "trades": 7, "taker_buy_volume": 82.77, "taker_buy_quote": 294.32144}, {"ts": 1772188200000, "open": 3.558, "high": 3.569, "low": 3.558, "close": 3.569, "volume": 191.55, "quote_volume": 682.61039, "trades": 16, "taker_buy_volume": 191.55, "taker_buy_quote": 682.61039}, {"ts": 1772188260000, "open": 3.569, "high": 3.573, "low": 3.569, "close": 3.573, "volume": 149.93, "quote_volume": 535.59818, "trades": 8, "taker_buy_volume": 144.42, "taker_buy_quote": 515.92197}, {"ts": 1772188320000, "open": 3.57, "high": 3.57, "low": 3.567, "close": 3.567, "volume": 19.08, "quote_volume": 68.08311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188380000, "open": 3.569, "high": 3.573, "low": 3.556, "close": 3.562, "volume": 1154.24, "quote_volume": 4113.47314, "trades": 35, "taker_buy_volume": 411.92, "taker_buy_quote": 1470.60063}, {"ts": 1772188440000, "open": 3.563, "high": 3.572, "low": 3.563, "close": 3.567, "volume": 103.59, "quote_volume": 369.59666, "trades": 21, "taker_buy_volume": 67.5, "taker_buy_quote": 240.83035}, {"ts": 1772188500000, "open": 3.567, "high": 3.57, "low": 3.561, "close": 3.561, "volume": 313.54, "quote_volume": 1117.07665, "trades": 20, "taker_buy_volume": 39.55, "taker_buy_quote": 141.17993}, {"ts": 1772188560000, "open": 3.563, "high": 3.563, "low": 3.559, "close": 3.559, "volume": 56.25, "quote_volume": 200.3962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 3.558, "high": 3.559, "low": 3.555, "close": 3.559, "volume": 20.86, "quote_volume": 74.19562, "trades": 9, "taker_buy_volume": 9.58, "taker_buy_quote": 34.0783}, {"ts": 1772188680000, "open": 3.559, "high": 3.564, "low": 3.555, "close": 3.555, "volume": 483.0, "quote_volume": 1719.53794, "trades": 28, "taker_buy_volume": 208.6, "taker_buy_quote": 743.16649}, {"ts": 1772188740000, "open": 3.555, "high": 3.555, "low": 3.552, "close": 3.552, "volume": 76.54, "quote_volume": 272.08293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 3.551, "high": 3.558, "low": 3.55, "close": 3.553, "volume": 131.73, "quote_volume": 468.39051, "trades": 14, "taker_buy_volume": 123.27, "taker_buy_quote": 438.35187}, {"ts": 1772188860000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 90.41, "quote_volume": 321.12532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188920000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188980000, "open": 3.55, "high": 3.55, "low": 3.549, "close": 3.549, "volume": 17.33, "quote_volume": 61.50899, "trades": 6, "taker_buy_volume": 8.18, "taker_buy_quote": 29.03082}, {"ts": 1772189040000, "open": 3.551, "high": 3.553, "low": 3.55, "close": 3.551, "volume": 55.32, "quote_volume": 196.48228, "trades": 13, "taker_buy_volume": 41.22, "taker_buy_quote": 146.41036}, {"ts": 1772189100000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 4.69, "quote_volume": 16.6495, "trades": 2, "taker_buy_volume": 1.87, "taker_buy_quote": 6.6385}, {"ts": 1772189160000, "open": 3.551, "high": 3.553, "low": 3.551, "close": 3.553, "volume": 10.39, "quote_volume": 36.90591, "trades": 5, "taker_buy_volume": 10.39, "taker_buy_quote": 36.90591}, {"ts": 1772189220000, "open": 3.554, "high": 3.556, "low": 3.554, "close": 3.555, "volume": 40.67, "quote_volume": 144.58185, "trades": 5, "taker_buy_volume": 8.46, "taker_buy_quote": 30.0753}, {"ts": 1772189280000, "open": 3.556, "high": 3.556, "low": 3.549, "close": 3.55, "volume": 79.85, "quote_volume": 283.84556, "trades": 10, "taker_buy_volume": 4.15, "taker_buy_quote": 14.7325}, {"ts": 1772189340000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189400000, "open": 3.549, "high": 3.551, "low": 3.546, "close": 3.551, "volume": 88.2, "quote_volume": 312.91882, "trades": 14, "taker_buy_volume": 51.04, "taker_buy_quote": 181.09315}, {"ts": 1772189460000, "open": 3.552, "high": 3.559, "low": 3.552, "close": 3.558, "volume": 55.72, "quote_volume": 198.16385, "trades": 10, "taker_buy_volume": 24.22, "taker_buy_quote": 86.11835}, {"ts": 1772189520000, "open": 3.556, "high": 3.556, "low": 3.555, "close": 3.555, "volume": 5.64, "quote_volume": 20.05302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189580000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 3.555, "high": 3.555, "low": 3.551, "close": 3.551, "volume": 61.79, "quote_volume": 219.47599, "trades": 8, "taker_buy_volume": 11.9, "taker_buy_quote": 42.2569}, {"ts": 1772189700000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.549, "volume": 18.63, "quote_volume": 66.10089, "trades": 8, "taker_buy_volume": 7.35, "taker_buy_quote": 26.07381}, {"ts": 1772189760000, "open": 3.546, "high": 3.546, "low": 3.539, "close": 3.539, "volume": 175.0, "quote_volume": 619.58833, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 3.54, "high": 3.545, "low": 3.54, "close": 3.545, "volume": 18.02, "quote_volume": 63.83637, "trades": 10, "taker_buy_volume": 18.02, "taker_buy_quote": 63.83637}, {"ts": 1772189880000, "open": 3.546, "high": 3.548, "low": 3.546, "close": 3.548, "volume": 8.49, "quote_volume": 30.11403, "trades": 3, "taker_buy_volume": 8.49, "taker_buy_quote": 30.11403}, {"ts": 1772189940000, "open": 3.549, "high": 3.557, "low": 3.549, "close": 3.557, "volume": 28.72, "quote_volume": 102.04076, "trades": 11, "taker_buy_volume": 28.72, "taker_buy_quote": 102.04076}, {"ts": 1772190000000, "open": 3.558, "high": 3.571, "low": 3.558, "close": 3.566, "volume": 657.43, "quote_volume": 2344.36296, "trades": 71, "taker_buy_volume": 247.83, "taker_buy_quote": 884.42195}, {"ts": 1772190060000, "open": 3.565, "high": 3.565, "low": 3.537, "close": 3.541, "volume": 1268.88, "quote_volume": 4505.11574, "trades": 128, "taker_buy_volume": 148.22, "taker_buy_quote": 526.64531}, {"ts": 1772190120000, "open": 3.54, "high": 3.545, "low": 3.535, "close": 3.543, "volume": 611.16, "quote_volume": 2162.08864, "trades": 55, "taker_buy_volume": 253.41, "taker_buy_quote": 897.17828}, {"ts": 1772190180000, "open": 3.537, "high": 3.537, "low": 3.523, "close": 3.527, "volume": 584.71, "quote_volume": 2064.56995, "trades": 49, "taker_buy_volume": 25.51, "taker_buy_quote": 90.01667}, {"ts": 1772190240000, "open": 3.528, "high": 3.535, "low": 3.525, "close": 3.535, "volume": 450.28, "quote_volume": 1589.08259, "trades": 24, "taker_buy_volume": 158.59, "taker_buy_quote": 560.27895}, {"ts": 1772190300000, "open": 3.533, "high": 3.543, "low": 3.533, "close": 3.539, "volume": 81.04, "quote_volume": 286.76558, "trades": 28, "taker_buy_volume": 69.72, "taker_buy_quote": 246.68712}, {"ts": 1772190360000, "open": 3.538, "high": 3.538, "low": 3.527, "close": 3.527, "volume": 22.68, "quote_volume": 80.15102, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190420000, "open": 3.526, "high": 3.534, "low": 3.526, "close": 3.53, "volume": 172.71, "quote_volume": 609.77207, "trades": 19, "taker_buy_volume": 98.97, "taker_buy_quote": 349.48123}, {"ts": 1772190480000, "open": 3.529, "high": 3.537, "low": 3.529, "close": 3.529, "volume": 125.57, "quote_volume": 443.96845, "trades": 16, "taker_buy_volume": 119.01, "taker_buy_quote": 420.81535}, {"ts": 1772190540000, "open": 3.528, "high": 3.528, "low": 3.506, "close": 3.515, "volume": 1648.28, "quote_volume": 5794.66469, "trades": 138, "taker_buy_volume": 212.78, "taker_buy_quote": 748.38511}, {"ts": 1772190600000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 45.11, "quote_volume": 158.66142, "trades": 9, "taker_buy_volume": 45.11, "taker_buy_quote": 158.66142}, {"ts": 1772190660000, "open": 3.516, "high": 3.516, "low": 3.515, "close": 3.515, "volume": 171.78, "quote_volume": 603.91543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 3.514, "high": 3.514, "low": 3.508, "close": 3.508, "volume": 102.13, "quote_volume": 358.45718, "trades": 15, "taker_buy_volume": 11.62, "taker_buy_quote": 40.77458}, {"ts": 1772190780000, "open": 3.507, "high": 3.507, "low": 3.493, "close": 3.497, "volume": 431.48, "quote_volume": 1509.41603, "trades": 44, "taker_buy_volume": 260.35, "taker_buy_quote": 910.58396}, {"ts": 1772190840000, "open": 3.494, "high": 3.499, "low": 3.49, "close": 3.497, "volume": 1238.69, "quote_volume": 4328.48357, "trades": 51, "taker_buy_volume": 487.85, "taker_buy_quote": 1705.80907}, {"ts": 1772190900000, "open": 3.494, "high": 3.496, "low": 3.486, "close": 3.492, "volume": 594.82, "quote_volume": 2076.05784, "trades": 29, "taker_buy_volume": 163.97, "taker_buy_quote": 573.06549}, {"ts": 1772190960000, "open": 3.49, "high": 3.491, "low": 3.485, "close": 3.491, "volume": 132.4, "quote_volume": 461.57766, "trades": 11, "taker_buy_volume": 24.35, "taker_buy_quote": 84.96085}, {"ts": 1772191020000, "open": 3.487, "high": 3.487, "low": 3.485, "close": 3.487, "volume": 88.8, "quote_volume": 309.48237, "trades": 6, "taker_buy_volume": 68.52, "taker_buy_quote": 238.79796}, {"ts": 1772191080000, "open": 3.488, "high": 3.492, "low": 3.48, "close": 3.482, "volume": 347.34, "quote_volume": 1210.05712, "trades": 42, "taker_buy_volume": 100.39, "taker_buy_quote": 350.4433}, {"ts": 1772191140000, "open": 3.481, "high": 3.484, "low": 3.475, "close": 3.484, "volume": 384.65, "quote_volume": 1338.53457, "trades": 22, "taker_buy_volume": 194.03, "taker_buy_quote": 675.613}, {"ts": 1772191200000, "open": 3.484, "high": 3.497, "low": 3.484, "close": 3.497, "volume": 291.9, "quote_volume": 1019.3654, "trades": 25, "taker_buy_volume": 291.9, "taker_buy_quote": 1019.3654}, {"ts": 1772191260000, "open": 3.491, "high": 3.491, "low": 3.488, "close": 3.488, "volume": 11.48, "quote_volume": 40.05946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191320000, "open": 3.492, "high": 3.493, "low": 3.49, "close": 3.49, "volume": 7.35, "quote_volume": 25.66585, "trades": 3, "taker_buy_volume": 5.74, "taker_buy_quote": 20.04695}, {"ts": 1772191380000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 3.494, "high": 3.499, "low": 3.494, "close": 3.494, "volume": 51.08, "quote_volume": 178.63129, "trades": 14, "taker_buy_volume": 20.08, "taker_buy_quote": 70.20829}, {"ts": 1772191500000, "open": 3.496, "high": 3.504, "low": 3.496, "close": 3.503, "volume": 28.64, "quote_volume": 100.24849, "trades": 10, "taker_buy_volume": 25.78, "taker_buy_quote": 90.22991}, {"ts": 1772191560000, "open": 3.505, "high": 3.517, "low": 3.505, "close": 3.517, "volume": 100.71, "quote_volume": 353.27964, "trades": 25, "taker_buy_volume": 100.71, "taker_buy_quote": 353.27964}, {"ts": 1772191620000, "open": 3.515, "high": 3.517, "low": 3.512, "close": 3.517, "volume": 286.27, "quote_volume": 1006.09236, "trades": 13, "taker_buy_volume": 264.03, "taker_buy_quote": 927.93586}, {"ts": 1772191680000, "open": 3.515, "high": 3.516, "low": 3.513, "close": 3.513, "volume": 40.22, "quote_volume": 141.39813, "trades": 7, "taker_buy_volume": 35.09, "taker_buy_quote": 123.37359}, {"ts": 1772191740000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 0.57, "quote_volume": 2.00241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191800000, "open": 3.512, "high": 3.512, "low": 3.508, "close": 3.508, "volume": 14.29, "quote_volume": 50.15788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191860000, "open": 3.508, "high": 3.516, "low": 3.508, "close": 3.511, "volume": 78.8, "quote_volume": 276.70418, "trades": 15, "taker_buy_volume": 53.67, "taker_buy_quote": 188.38714}, {"ts": 1772191920000, "open": 3.512, "high": 3.512, "low": 3.506, "close": 3.506, "volume": 80.92, "quote_volume": 283.87147, "trades": 17, "taker_buy_volume": 43.84, "taker_buy_quote": 153.73724}, {"ts": 1772191980000, "open": 3.505, "high": 3.505, "low": 3.496, "close": 3.498, "volume": 72.94, "quote_volume": 255.21275, "trades": 15, "taker_buy_volume": 44.29, "taker_buy_quote": 154.92355}, {"ts": 1772192040000, "open": 3.499, "high": 3.5, "low": 3.496, "close": 3.496, "volume": 49.69, "quote_volume": 173.79995, "trades": 7, "taker_buy_volume": 5.72, "taker_buy_quote": 20.01714}, {"ts": 1772192100000, "open": 3.496, "high": 3.496, "low": 3.491, "close": 3.491, "volume": 415.75, "quote_volume": 1452.76024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192160000, "open": 3.491, "high": 3.496, "low": 3.491, "close": 3.496, "volume": 25.17, "quote_volume": 87.90578, "trades": 5, "taker_buy_volume": 25.17, "taker_buy_quote": 87.90578}, {"ts": 1772192220000, "open": 3.497, "high": 3.5, "low": 3.497, "close": 3.498, "volume": 44.62, "quote_volume": 156.10334, "trades": 10, "taker_buy_volume": 35.71, "taker_buy_quote": 124.9344}, {"ts": 1772192280000, "open": 3.497, "high": 3.502, "low": 3.494, "close": 3.502, "volume": 107.34, "quote_volume": 375.55958, "trades": 26, "taker_buy_volume": 97.03, "taker_buy_quote": 339.51922}, {"ts": 1772192340000, "open": 3.503, "high": 3.507, "low": 3.503, "close": 3.504, "volume": 21.38, "quote_volume": 74.93662, "trades": 10, "taker_buy_volume": 14.3, "taker_buy_quote": 50.1215}, {"ts": 1772192400000, "open": 3.507, "high": 3.508, "low": 3.507, "close": 3.508, "volume": 100.73, "quote_volume": 353.3431, "trades": 5, "taker_buy_volume": 100.73, "taker_buy_quote": 353.3431}, {"ts": 1772192460000, "open": 3.504, "high": 3.504, "low": 3.499, "close": 3.499, "volume": 432.74, "quote_volume": 1514.8225, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192520000, "open": 3.498, "high": 3.499, "low": 3.494, "close": 3.499, "volume": 114.49, "quote_volume": 400.29265, "trades": 31, "taker_buy_volume": 97.35, "taker_buy_quote": 340.36406}, {"ts": 1772192580000, "open": 3.5, "high": 3.514, "low": 3.5, "close": 3.505, "volume": 420.02, "quote_volume": 1473.72649, "trades": 52, "taker_buy_volume": 264.85, "taker_buy_quote": 929.29499}, {"ts": 1772192640000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 3.508, "high": 3.509, "low": 3.506, "close": 3.509, "volume": 140.51, "quote_volume": 492.89705, "trades": 13, "taker_buy_volume": 140.51, "taker_buy_quote": 492.89705}, {"ts": 1772192760000, "open": 3.504, "high": 3.504, "low": 3.503, "close": 3.503, "volume": 5.72, "quote_volume": 20.04002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192820000, "open": 3.507, "high": 3.514, "low": 3.507, "close": 3.514, "volume": 62.46, "quote_volume": 219.3416, "trades": 12, "taker_buy_volume": 62.46, "taker_buy_quote": 219.3416}, {"ts": 1772192880000, "open": 3.513, "high": 3.516, "low": 3.513, "close": 3.513, "volume": 98.37, "quote_volume": 345.83372, "trades": 7, "taker_buy_volume": 78.98, "taker_buy_quote": 277.68642}, {"ts": 1772192940000, "open": 3.515, "high": 3.523, "low": 3.515, "close": 3.517, "volume": 171.39, "quote_volume": 603.33096, "trades": 18, "taker_buy_volume": 146.3, "taker_buy_quote": 515.00388}, {"ts": 1772193000000, "open": 3.516, "high": 3.523, "low": 3.516, "close": 3.523, "volume": 31.87, "quote_volume": 112.14612, "trades": 11, "taker_buy_volume": 23.32, "taker_buy_quote": 82.07292}, {"ts": 1772193060000, "open": 3.523, "high": 3.523, "low": 3.516, "close": 3.516, "volume": 141.06, "quote_volume": 496.32226, "trades": 10, "taker_buy_volume": 29.39, "taker_buy_quote": 103.54097}, {"ts": 1772193120000, "open": 3.515, "high": 3.529, "low": 3.515, "close": 3.529, "volume": 114.74, "quote_volume": 404.04549, "trades": 23, "taker_buy_volume": 88.45, "taker_buy_quote": 311.44074}, {"ts": 1772193180000, "open": 3.53, "high": 3.537, "low": 3.502, "close": 3.507, "volume": 1448.64, "quote_volume": 5098.65662, "trades": 94, "taker_buy_volume": 81.71, "taker_buy_quote": 287.31841}, {"ts": 1772193240000, "open": 3.508, "high": 3.511, "low": 3.508, "close": 3.511, "volume": 79.5, "quote_volume": 279.07596, "trades": 7, "taker_buy_volume": 79.5, "taker_buy_quote": 279.07596}, {"ts": 1772193300000, "open": 3.51, "high": 3.512, "low": 3.51, "close": 3.512, "volume": 22.96, "quote_volume": 80.6197, "trades": 3, "taker_buy_volume": 22.96, "taker_buy_quote": 80.6197}, {"ts": 1772193360000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 8.03, "quote_volume": 28.16924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193480000, "open": 3.511, "high": 3.515, "low": 3.511, "close": 3.515, "volume": 124.13, "quote_volume": 435.98028, "trades": 10, "taker_buy_volume": 124.13, "taker_buy_quote": 435.98028}, {"ts": 1772193540000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 5.68, "quote_volume": 19.97372, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 19.97372}, {"ts": 1772193600000, "open": 3.514, "high": 3.514, "low": 3.508, "close": 3.508, "volume": 19.99, "quote_volume": 70.18483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193660000, "open": 3.507, "high": 3.508, "low": 3.505, "close": 3.508, "volume": 12.58, "quote_volume": 44.11062, "trades": 5, "taker_buy_volume": 4.0, "taker_buy_quote": 14.02914}, {"ts": 1772193720000, "open": 3.506, "high": 3.506, "low": 3.505, "close": 3.505, "volume": 4.0, "quote_volume": 14.02286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193780000, "open": 3.505, "high": 3.512, "low": 3.505, "close": 3.512, "volume": 194.97, "quote_volume": 684.16585, "trades": 22, "taker_buy_volume": 189.25, "taker_buy_quote": 664.11725}, {"ts": 1772193840000, "open": 3.512, "high": 3.518, "low": 3.512, "close": 3.515, "volume": 44.2, "quote_volume": 155.4272, "trades": 9, "taker_buy_volume": 41.35, "taker_buy_quote": 145.40945}, {"ts": 1772193900000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.521, "volume": 56.83, "quote_volume": 200.05571, "trades": 8, "taker_buy_volume": 56.83, "taker_buy_quote": 200.05571}, {"ts": 1772193960000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194020000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194080000, "open": 3.518, "high": 3.519, "low": 3.513, "close": 3.519, "volume": 200.42, "quote_volume": 704.15968, "trades": 12, "taker_buy_volume": 11.66, "taker_buy_quote": 41.00304}, {"ts": 1772194140000, "open": 3.519, "high": 3.52, "low": 3.517, "close": 3.517, "volume": 47.19, "quote_volume": 165.97407, "trades": 3, "taker_buy_volume": 47.19, "taker_buy_quote": 165.97407}, {"ts": 1772194200000, "open": 3.519, "high": 3.528, "low": 3.519, "close": 3.522, "volume": 103.25, "quote_volume": 363.92689, "trades": 18, "taker_buy_volume": 89.03, "taker_buy_quote": 313.81564}, {"ts": 1772194260000, "open": 3.521, "high": 3.521, "low": 3.514, "close": 3.514, "volume": 22.78, "quote_volume": 80.12859, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194320000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.518, "volume": 25.65, "quote_volume": 90.2538, "trades": 9, "taker_buy_volume": 17.1, "taker_buy_quote": 60.16635}, {"ts": 1772194380000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 5.7, "quote_volume": 20.04405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 3.519, "high": 3.522, "low": 3.516, "close": 3.52, "volume": 52.48, "quote_volume": 184.75222, "trades": 12, "taker_buy_volume": 37.98, "taker_buy_quote": 133.70602}, {"ts": 1772194500000, "open": 3.519, "high": 3.527, "low": 3.519, "close": 3.523, "volume": 95.13, "quote_volume": 335.42209, "trades": 18, "taker_buy_volume": 22.76, "taker_buy_quote": 80.20902}, {"ts": 1772194560000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 33.76, "quote_volume": 118.97024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 1.69, "quote_volume": 5.95387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 3.522, "high": 3.527, "low": 3.522, "close": 3.527, "volume": 32.48, "quote_volume": 114.45259, "trades": 6, "taker_buy_volume": 29.63, "taker_buy_quote": 104.41489}, {"ts": 1772194740000, "open": 3.526, "high": 3.526, "low": 3.523, "close": 3.523, "volume": 11.92, "quote_volume": 42.0112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194800000, "open": 3.522, "high": 3.522, "low": 3.518, "close": 3.519, "volume": 28.15, "quote_volume": 99.09119, "trades": 8, "taker_buy_volume": 2.85, "taker_buy_quote": 10.02915}, {"ts": 1772194860000, "open": 3.518, "high": 3.527, "low": 3.516, "close": 3.527, "volume": 67.07, "quote_volume": 236.07732, "trades": 14, "taker_buy_volume": 58.52, "taker_buy_quote": 206.00697}, {"ts": 1772194920000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 3.526, "high": 3.533, "low": 3.526, "close": 3.528, "volume": 272.33, "quote_volume": 961.27317, "trades": 20, "taker_buy_volume": 244.43, "taker_buy_quote": 862.77587}, {"ts": 1772195040000, "open": 3.527, "high": 3.54, "low": 3.526, "close": 3.531, "volume": 1093.58, "quote_volume": 3865.28469, "trades": 67, "taker_buy_volume": 1007.41, "taker_buy_quote": 3560.54637}, {"ts": 1772195100000, "open": 3.532, "high": 3.534, "low": 3.532, "close": 3.534, "volume": 43.33, "quote_volume": 153.0554, "trades": 7, "taker_buy_volume": 43.33, "taker_buy_quote": 153.0554}, {"ts": 1772195160000, "open": 3.532, "high": 3.532, "low": 3.531, "close": 3.531, "volume": 5.68, "quote_volume": 20.05892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 3.53, "high": 3.533, "low": 3.528, "close": 3.528, "volume": 79.79, "quote_volume": 281.60615, "trades": 11, "taker_buy_volume": 65.59, "taker_buy_quote": 231.48583}, {"ts": 1772195280000, "open": 3.527, "high": 3.536, "low": 3.526, "close": 3.533, "volume": 272.65, "quote_volume": 961.82866, "trades": 30, "taker_buy_volume": 247.6, "taker_buy_quote": 873.33371}, {"ts": 1772195340000, "open": 3.535, "high": 3.543, "low": 3.535, "close": 3.54, "volume": 731.47, "quote_volume": 2589.60347, "trades": 33, "taker_buy_volume": 704.0, "taker_buy_quote": 2492.3322}, {"ts": 1772195400000, "open": 3.539, "high": 3.541, "low": 3.536, "close": 3.536, "volume": 126.34, "quote_volume": 446.90557, "trades": 17, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02103}, {"ts": 1772195460000, "open": 3.54, "high": 3.548, "low": 3.54, "close": 3.548, "volume": 462.53, "quote_volume": 1637.96412, "trades": 25, "taker_buy_volume": 458.41, "taker_buy_quote": 1623.36696}, {"ts": 1772195520000, "open": 3.544, "high": 3.544, "low": 3.535, "close": 3.535, "volume": 86.58, "quote_volume": 306.68436, "trades": 25, "taker_buy_volume": 3.35, "taker_buy_quote": 11.84997}, {"ts": 1772195580000, "open": 3.534, "high": 3.534, "low": 3.527, "close": 3.527, "volume": 159.67, "quote_volume": 563.91659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195640000, "open": 3.528, "high": 3.537, "low": 3.528, "close": 3.532, "volume": 395.78, "quote_volume": 1398.42874, "trades": 47, "taker_buy_volume": 387.18, "taker_buy_quote": 1368.03287}, {"ts": 1772195700000, "open": 3.531, "high": 3.538, "low": 3.531, "close": 3.537, "volume": 172.46, "quote_volume": 610.05471, "trades": 15, "taker_buy_volume": 169.62, "taker_buy_quote": 600.02667}, {"ts": 1772195760000, "open": 3.536, "high": 3.536, "low": 3.53, "close": 3.53, "volume": 19.87, "quote_volume": 70.20068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 3.529, "high": 3.53, "low": 3.525, "close": 3.53, "volume": 141.73, "quote_volume": 499.93092, "trades": 13, "taker_buy_volume": 127.52, "taker_buy_quote": 449.81227}, {"ts": 1772195880000, "open": 3.531, "high": 3.532, "low": 3.531, "close": 3.532, "volume": 3.97, "quote_volume": 14.0192, "trades": 2, "taker_buy_volume": 3.97, "taker_buy_quote": 14.0192}, {"ts": 1772195940000, "open": 3.532, "high": 3.533, "low": 3.522, "close": 3.522, "volume": 371.31, "quote_volume": 1310.51344, "trades": 19, "taker_buy_volume": 4.17, "taker_buy_quote": 14.7309}, {"ts": 1772196000000, "open": 3.521, "high": 3.521, "low": 3.519, "close": 3.521, "volume": 49.33, "quote_volume": 173.61506, "trades": 8, "taker_buy_volume": 40.79, "taker_buy_quote": 143.55426}, {"ts": 1772196060000, "open": 3.519, "high": 3.519, "low": 3.518, "close": 3.518, "volume": 134.3, "quote_volume": 472.52903, "trades": 6, "taker_buy_volume": 58.78, "taker_buy_quote": 206.84682}, {"ts": 1772196120000, "open": 3.518, "high": 3.524, "low": 3.517, "close": 3.517, "volume": 295.7, "quote_volume": 1040.74794, "trades": 20, "taker_buy_volume": 46.96, "taker_buy_quote": 165.26297}, {"ts": 1772196180000, "open": 3.52, "high": 3.522, "low": 3.52, "close": 3.522, "volume": 8.55, "quote_volume": 30.10455, "trades": 3, "taker_buy_volume": 8.55, "taker_buy_quote": 30.10455}, {"ts": 1772196240000, "open": 3.522, "high": 3.522, "low": 3.52, "close": 3.52, "volume": 46.46, "quote_volume": 163.62642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196300000, "open": 3.519, "high": 3.519, "low": 3.504, "close": 3.51, "volume": 1222.91, "quote_volume": 4293.10125, "trades": 65, "taker_buy_volume": 97.31, "taker_buy_quote": 341.84345}, {"ts": 1772196360000, "open": 3.511, "high": 3.517, "low": 3.511, "close": 3.517, "volume": 22.23, "quote_volume": 78.10938, "trades": 8, "taker_buy_volume": 22.23, "taker_buy_quote": 78.10938}, {"ts": 1772196420000, "open": 3.518, "high": 3.519, "low": 3.515, "close": 3.517, "volume": 26.04, "quote_volume": 91.57594, "trades": 10, "taker_buy_volume": 20.34, "taker_buy_quote": 71.53759}, {"ts": 1772196480000, "open": 3.517, "high": 3.521, "low": 3.517, "close": 3.519, "volume": 32.39, "quote_volume": 113.97885, "trades": 7, "taker_buy_volume": 30.37, "taker_buy_quote": 106.87047}, {"ts": 1772196540000, "open": 3.518, "high": 3.518, "low": 3.514, "close": 3.514, "volume": 14.25, "quote_volume": 50.103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 3.515, "high": 3.53, "low": 3.515, "close": 3.524, "volume": 416.15, "quote_volume": 1467.09691, "trades": 28, "taker_buy_volume": 404.75, "taker_buy_quote": 1426.90621}, {"ts": 1772196660000, "open": 3.523, "high": 3.525, "low": 3.522, "close": 3.525, "volume": 43.63, "quote_volume": 153.71417, "trades": 6, "taker_buy_volume": 37.93, "taker_buy_quote": 133.63592}, {"ts": 1772196720000, "open": 3.526, "high": 3.532, "low": 3.526, "close": 3.53, "volume": 375.83, "quote_volume": 1326.01348, "trades": 34, "taker_buy_volume": 364.39, "taker_buy_quote": 1285.6474}, {"ts": 1772196780000, "open": 3.531, "high": 3.546, "low": 3.531, "close": 3.539, "volume": 480.2, "quote_volume": 1698.928, "trades": 43, "taker_buy_volume": 444.3, "taker_buy_quote": 1571.82314}, {"ts": 1772196840000, "open": 3.54, "high": 3.541, "low": 3.536, "close": 3.537, "volume": 41.96, "quote_volume": 148.45994, "trades": 11, "taker_buy_volume": 23.87, "taker_buy_quote": 84.45223}, {"ts": 1772196900000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 40.19, "quote_volume": 142.15203, "trades": 2, "taker_buy_volume": 40.19, "taker_buy_quote": 142.15203}, {"ts": 1772196960000, "open": 3.536, "high": 3.536, "low": 3.529, "close": 3.529, "volume": 64.76, "quote_volume": 228.65771, "trades": 12, "taker_buy_volume": 32.23, "taker_buy_quote": 113.77474}, {"ts": 1772197020000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 32.23, "quote_volume": 113.70744, "trades": 2, "taker_buy_volume": 29.39, "taker_buy_quote": 103.68792}, {"ts": 1772197080000, "open": 3.529, "high": 3.535, "low": 3.529, "close": 3.531, "volume": 196.83, "quote_volume": 695.16702, "trades": 18, "taker_buy_volume": 109.04, "taker_buy_quote": 385.01469}, {"ts": 1772197140000, "open": 3.531, "high": 3.54, "low": 3.531, "close": 3.54, "volume": 365.32, "quote_volume": 1291.82417, "trades": 25, "taker_buy_volume": 365.32, "taker_buy_quote": 1291.82417}, {"ts": 1772197200000, "open": 3.541, "high": 3.551, "low": 3.541, "close": 3.548, "volume": 183.22, "quote_volume": 649.85641, "trades": 28, "taker_buy_volume": 41.0, "taker_buy_quote": 145.40554}, {"ts": 1772197260000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.545, "volume": 349.37, "quote_volume": 1237.57608, "trades": 18, "taker_buy_volume": 66.34, "taker_buy_quote": 235.1163}, {"ts": 1772197320000, "open": 3.54, "high": 3.541, "low": 3.534, "close": 3.541, "volume": 474.26, "quote_volume": 1677.39561, "trades": 22, "taker_buy_volume": 244.7, "taker_buy_quote": 865.75623}, {"ts": 1772197380000, "open": 3.54, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 84.83, "quote_volume": 300.47326, "trades": 14, "taker_buy_volume": 76.34, "taker_buy_quote": 270.42715}, {"ts": 1772197440000, "open": 3.545, "high": 3.554, "low": 3.545, "close": 3.554, "volume": 36.67, "quote_volume": 130.18528, "trades": 13, "taker_buy_volume": 33.85, "taker_buy_quote": 120.17146}, {"ts": 1772197500000, "open": 3.555, "high": 3.555, "low": 3.549, "close": 3.553, "volume": 106.19, "quote_volume": 377.02373, "trades": 16, "taker_buy_volume": 19.68, "taker_buy_quote": 69.90902}, {"ts": 1772197560000, "open": 3.554, "high": 3.565, "low": 3.554, "close": 3.56, "volume": 1198.86, "quote_volume": 4267.16444, "trades": 71, "taker_buy_volume": 906.91, "taker_buy_quote": 3228.05455}, {"ts": 1772197620000, "open": 3.559, "high": 3.559, "low": 3.555, "close": 3.556, "volume": 21.38, "quote_volume": 76.04156, "trades": 9, "taker_buy_volume": 7.3, "taker_buy_quote": 25.95903}, {"ts": 1772197680000, "open": 3.552, "high": 3.552, "low": 3.546, "close": 3.546, "volume": 376.78, "quote_volume": 1336.47813, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 3.545, "high": 3.545, "low": 3.54, "close": 3.54, "volume": 16.98, "quote_volume": 60.15165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 3.539, "high": 3.543, "low": 3.537, "close": 3.539, "volume": 701.98, "quote_volume": 2483.99065, "trades": 33, "taker_buy_volume": 626.45, "taker_buy_quote": 2216.76552}, {"ts": 1772197860000, "open": 3.54, "high": 3.547, "low": 3.54, "close": 3.54, "volume": 823.43, "quote_volume": 2918.99, "trades": 54, "taker_buy_volume": 473.48, "taker_buy_quote": 1678.58079}, {"ts": 1772197920000, "open": 3.54, "high": 3.543, "low": 3.535, "close": 3.542, "volume": 627.78, "quote_volume": 2222.27922, "trades": 35, "taker_buy_volume": 329.39, "taker_buy_quote": 1166.35552}, {"ts": 1772197980000, "open": 3.544, "high": 3.546, "low": 3.544, "close": 3.544, "volume": 66.05, "quote_volume": 234.16543, "trades": 6, "taker_buy_volume": 63.22, "taker_buy_quote": 224.13591}, {"ts": 1772198040000, "open": 3.543, "high": 3.543, "low": 3.534, "close": 3.534, "volume": 28.3, "quote_volume": 100.13955, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 3.536, "high": 3.548, "low": 3.536, "close": 3.548, "volume": 82.08, "quote_volume": 290.93403, "trades": 18, "taker_buy_volume": 82.08, "taker_buy_quote": 290.93403}, {"ts": 1772198160000, "open": 3.549, "high": 3.569, "low": 3.549, "close": 3.558, "volume": 467.42, "quote_volume": 1665.67977, "trades": 62, "taker_buy_volume": 369.47, "taker_buy_quote": 1316.76994}, {"ts": 1772198220000, "open": 3.561, "high": 3.563, "low": 3.56, "close": 3.563, "volume": 198.29, "quote_volume": 706.27361, "trades": 15, "taker_buy_volume": 196.52, "taker_buy_quote": 699.97241}, {"ts": 1772198280000, "open": 3.562, "high": 3.562, "low": 3.552, "close": 3.556, "volume": 771.93, "quote_volume": 2743.9729, "trades": 65, "taker_buy_volume": 5.26, "taker_buy_quote": 18.70174}, {"ts": 1772198340000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 5.65, "quote_volume": 20.06597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198400000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 224.18, "quote_volume": 795.67417, "trades": 11, "taker_buy_volume": 69.83, "taker_buy_quote": 247.75684}, {"ts": 1772198460000, "open": 3.548, "high": 3.555, "low": 3.548, "close": 3.555, "volume": 243.59, "quote_volume": 865.44049, "trades": 15, "taker_buy_volume": 243.59, "taker_buy_quote": 865.44049}, {"ts": 1772198520000, "open": 3.552, "high": 3.566, "low": 3.552, "close": 3.566, "volume": 248.43, "quote_volume": 884.65516, "trades": 20, "taker_buy_volume": 248.43, "taker_buy_quote": 884.65516}, {"ts": 1772198580000, "open": 3.562, "high": 3.562, "low": 3.56, "close": 3.562, "volume": 35.16, "quote_volume": 125.23149, "trades": 5, "taker_buy_volume": 26.73, "taker_buy_quote": 95.21226}, {"ts": 1772198640000, "open": 3.562, "high": 3.562, "low": 3.557, "close": 3.557, "volume": 35.1, "quote_volume": 124.98397, "trades": 19, "taker_buy_volume": 2.66, "taker_buy_quote": 9.47492}, {"ts": 1772198700000, "open": 3.557, "high": 3.559, "low": 3.554, "close": 3.554, "volume": 349.34, "quote_volume": 1242.82327, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 3.555, "high": 3.561, "low": 3.555, "close": 3.561, "volume": 59.93, "quote_volume": 213.34383, "trades": 11, "taker_buy_volume": 59.93, "taker_buy_quote": 213.34383}, {"ts": 1772198820000, "open": 3.558, "high": 3.558, "low": 3.554, "close": 3.554, "volume": 494.09, "quote_volume": 1756.54589, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 20.17, "quote_volume": 71.82255, "trades": 3, "taker_buy_volume": 20.17, "taker_buy_quote": 71.82255}, {"ts": 1772198940000, "open": 3.56, "high": 3.56, "low": 3.555, "close": 3.557, "volume": 47.7, "quote_volume": 169.67454, "trades": 9, "taker_buy_volume": 5.64, "taker_buy_quote": 20.05866}, {"ts": 1772199000000, "open": 3.554, "high": 3.554, "low": 3.508, "close": 3.529, "volume": 8508.89, "quote_volume": 30041.29352, "trades": 302, "taker_buy_volume": 3458.51, "taker_buy_quote": 12190.27395}, {"ts": 1772199060000, "open": 3.531, "high": 3.553, "low": 3.531, "close": 3.544, "volume": 282.43, "quote_volume": 1000.8081, "trades": 67, "taker_buy_volume": 159.93, "taker_buy_quote": 566.59841}, {"ts": 1772199120000, "open": 3.545, "high": 3.557, "low": 3.545, "close": 3.557, "volume": 136.38, "quote_volume": 484.43234, "trades": 40, "taker_buy_volume": 97.03, "taker_buy_quote": 344.66121}, {"ts": 1772199180000, "open": 3.552, "high": 3.554, "low": 3.541, "close": 3.554, "volume": 378.24, "quote_volume": 1340.72191, "trades": 30, "taker_buy_volume": 85.15, "taker_buy_quote": 302.34925}, {"ts": 1772199240000, "open": 3.551, "high": 3.555, "low": 3.547, "close": 3.547, "volume": 43.81, "quote_volume": 155.54917, "trades": 12, "taker_buy_volume": 11.09, "taker_buy_quote": 39.42495}, {"ts": 1772199300000, "open": 3.55, "high": 3.55, "low": 3.54, "close": 3.54, "volume": 31.73, "quote_volume": 112.50724, "trades": 13, "taker_buy_volume": 2.37, "taker_buy_quote": 8.40876}, {"ts": 1772199360000, "open": 3.547, "high": 3.548, "low": 3.534, "close": 3.534, "volume": 91.28, "quote_volume": 322.97005, "trades": 32, "taker_buy_volume": 5.66, "taker_buy_quote": 20.07885}, {"ts": 1772199420000, "open": 3.539, "high": 3.545, "low": 3.539, "close": 3.541, "volume": 22.33, "quote_volume": 79.09034, "trades": 8, "taker_buy_volume": 19.81, "taker_buy_quote": 70.16702}, {"ts": 1772199480000, "open": 3.543, "high": 3.547, "low": 3.54, "close": 3.541, "volume": 554.23, "quote_volume": 1963.21668, "trades": 21, "taker_buy_volume": 298.53, "taker_buy_quote": 1057.72009}, {"ts": 1772199540000, "open": 3.54, "high": 3.543, "low": 3.533, "close": 3.533, "volume": 37.64, "quote_volume": 133.18334, "trades": 13, "taker_buy_volume": 15.0, "taker_buy_quote": 53.11698}, {"ts": 1772199600000, "open": 3.539, "high": 3.546, "low": 3.539, "close": 3.546, "volume": 151.03, "quote_volume": 535.34475, "trades": 25, "taker_buy_volume": 151.03, "taker_buy_quote": 535.34475}, {"ts": 1772199660000, "open": 3.547, "high": 3.549, "low": 3.547, "close": 3.549, "volume": 36.6, "quote_volume": 129.85679, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 129.85679}, {"ts": 1772199720000, "open": 3.549, "high": 3.549, "low": 3.538, "close": 3.538, "volume": 348.33, "quote_volume": 1234.74848, "trades": 23, "taker_buy_volume": 13.45, "taker_buy_quote": 47.62645}, {"ts": 1772199780000, "open": 3.543, "high": 3.551, "low": 3.543, "close": 3.551, "volume": 69.71, "quote_volume": 247.38164, "trades": 13, "taker_buy_volume": 64.08, "taker_buy_quote": 227.4064}, {"ts": 1772199840000, "open": 3.548, "high": 3.548, "low": 3.547, "close": 3.547, "volume": 5.64, "quote_volume": 20.0079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199900000, "open": 3.549, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 37.67, "quote_volume": 133.68091, "trades": 9, "taker_buy_volume": 9.55, "taker_buy_quote": 33.89954}, {"ts": 1772199960000, "open": 3.549, "high": 3.551, "low": 3.543, "close": 3.543, "volume": 148.95, "quote_volume": 528.05279, "trades": 12, "taker_buy_volume": 6.86, "taker_buy_quote": 24.35137}, {"ts": 1772200020000, "open": 3.547, "high": 3.551, "low": 3.545, "close": 3.545, "volume": 70.66, "quote_volume": 250.67881, "trades": 19, "taker_buy_volume": 30.36, "taker_buy_quote": 107.74762}, {"ts": 1772200080000, "open": 3.547, "high": 3.547, "low": 3.542, "close": 3.545, "volume": 41.28, "quote_volume": 146.31896, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200140000, "open": 3.544, "high": 3.544, "low": 3.535, "close": 3.535, "volume": 157.48, "quote_volume": 557.9061, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 3.536, "high": 3.542, "low": 3.525, "close": 3.54, "volume": 1333.56, "quote_volume": 4713.55985, "trades": 93, "taker_buy_volume": 344.13, "taker_buy_quote": 1217.63048}, {"ts": 1772200260000, "open": 3.54, "high": 3.552, "low": 3.539, "close": 3.547, "volume": 458.72, "quote_volume": 1627.16537, "trades": 57, "taker_buy_volume": 206.05, "taker_buy_quote": 730.77006}, {"ts": 1772200320000, "open": 3.548, "high": 3.553, "low": 3.542, "close": 3.542, "volume": 289.89, "quote_volume": 1028.81682, "trades": 51, "taker_buy_volume": 176.08, "taker_buy_quote": 625.05862}, {"ts": 1772200380000, "open": 3.542, "high": 3.546, "low": 3.542, "close": 3.544, "volume": 96.6, "quote_volume": 342.46267, "trades": 13, "taker_buy_volume": 30.32, "taker_buy_quote": 107.44879}, {"ts": 1772200440000, "open": 3.544, "high": 3.545, "low": 3.541, "close": 3.544, "volume": 170.56, "quote_volume": 604.1759, "trades": 24, "taker_buy_volume": 112.0, "taker_buy_quote": 396.61747}, {"ts": 1772200500000, "open": 3.544, "high": 3.546, "low": 3.54, "close": 3.542, "volume": 395.45, "quote_volume": 1401.19397, "trades": 50, "taker_buy_volume": 57.24, "taker_buy_quote": 202.90893}, {"ts": 1772200560000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.543, "volume": 276.33, "quote_volume": 978.43886, "trades": 17, "taker_buy_volume": 56.08, "taker_buy_quote": 198.63819}, {"ts": 1772200620000, "open": 3.544, "high": 3.545, "low": 3.543, "close": 3.544, "volume": 144.07, "quote_volume": 510.59107, "trades": 15, "taker_buy_volume": 35.87, "taker_buy_quote": 127.11242}, {"ts": 1772200680000, "open": 3.545, "high": 3.548, "low": 3.542, "close": 3.545, "volume": 123.06, "quote_volume": 436.21797, "trades": 23, "taker_buy_volume": 52.8, "taker_buy_quote": 187.22118}, {"ts": 1772200740000, "open": 3.543, "high": 3.547, "low": 3.541, "close": 3.543, "volume": 88.48, "quote_volume": 313.58953, "trades": 14, "taker_buy_volume": 67.23, "taker_buy_quote": 238.30921}, {"ts": 1772200800000, "open": 3.543, "high": 3.544, "low": 3.537, "close": 3.544, "volume": 66.28, "quote_volume": 234.73316, "trades": 21, "taker_buy_volume": 19.79, "taker_buy_quote": 70.11878}, {"ts": 1772200860000, "open": 3.544, "high": 3.545, "low": 3.544, "close": 3.545, "volume": 95.03, "quote_volume": 336.87023, "trades": 6, "taker_buy_volume": 95.03, "taker_buy_quote": 336.87023}, {"ts": 1772200920000, "open": 3.546, "high": 3.549, "low": 3.546, "close": 3.549, "volume": 286.35, "quote_volume": 1015.77506, "trades": 18, "taker_buy_volume": 286.35, "taker_buy_quote": 1015.77506}, {"ts": 1772200980000, "open": 3.549, "high": 3.553, "low": 3.549, "close": 3.553, "volume": 110.21, "quote_volume": 391.34999, "trades": 24, "taker_buy_volume": 110.21, "taker_buy_quote": 391.34999}, {"ts": 1772201040000, "open": 3.552, "high": 3.554, "low": 3.552, "close": 3.554, "volume": 39.59, "quote_volume": 140.69976, "trades": 10, "taker_buy_volume": 38.04, "taker_buy_quote": 135.19416}, {"ts": 1772201100000, "open": 3.555, "high": 3.57, "low": 3.555, "close": 3.563, "volume": 332.25, "quote_volume": 1183.61673, "trades": 61, "taker_buy_volume": 166.93, "taker_buy_quote": 594.42379}, {"ts": 1772201160000, "open": 3.562, "high": 3.568, "low": 3.555, "close": 3.562, "volume": 1067.61, "quote_volume": 3800.87767, "trades": 35, "taker_buy_volume": 802.38, "taker_buy_quote": 2857.59589}, {"ts": 1772201220000, "open": 3.561, "high": 3.561, "low": 3.555, "close": 3.555, "volume": 19.74, "quote_volume": 70.23492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "open": 3.554, "high": 3.554, "low": 3.548, "close": 3.548, "volume": 28.41, "quote_volume": 100.86354, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 3.547, "high": 3.547, "low": 3.545, "close": 3.547, "volume": 32.9, "quote_volume": 116.64979, "trades": 7, "taker_buy_volume": 21.84, "taker_buy_quote": 77.42846}, {"ts": 1772201400000, "open": 3.548, "high": 3.552, "low": 3.548, "close": 3.552, "volume": 54.29, "quote_volume": 192.7413, "trades": 9, "taker_buy_volume": 54.29, "taker_buy_quote": 192.7413}, {"ts": 1772201460000, "open": 3.553, "high": 3.557, "low": 3.553, "close": 3.555, "volume": 112.38, "quote_volume": 399.5411, "trades": 15, "taker_buy_volume": 14.1, "taker_buy_quote": 50.1255}, {"ts": 1772201520000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 3.558, "high": 3.56, "low": 3.551, "close": 3.554, "volume": 253.09, "quote_volume": 899.54344, "trades": 22, "taker_buy_volume": 92.69, "taker_buy_quote": 329.79666}, {"ts": 1772201640000, "open": 3.553, "high": 3.553, "low": 3.55, "close": 3.55, "volume": 27.3, "quote_volume": 96.95448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201700000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.548, "volume": 14.17, "quote_volume": 50.28079, "trades": 5, "taker_buy_volume": 2.88, "taker_buy_quote": 10.21824}, {"ts": 1772201820000, "open": 3.546, "high": 3.546, "low": 3.543, "close": 3.543, "volume": 11.32, "quote_volume": 40.12374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 3.542, "high": 3.547, "low": 3.539, "close": 3.541, "volume": 329.38, "quote_volume": 1167.41589, "trades": 29, "taker_buy_volume": 282.07, "taker_buy_quote": 999.81082}, {"ts": 1772201940000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.54, "volume": 36.55, "quote_volume": 129.37851, "trades": 6, "taker_buy_volume": 28.06, "taker_buy_quote": 99.3324}, {"ts": 1772202000000, "open": 3.539, "high": 3.543, "low": 3.539, "close": 3.543, "volume": 18.47, "quote_volume": 65.39822, "trades": 7, "taker_buy_volume": 8.49, "taker_buy_quote": 30.07158}, {"ts": 1772202060000, "open": 3.543, "high": 3.545, "low": 3.536, "close": 3.539, "volume": 56.74, "quote_volume": 200.98076, "trades": 31, "taker_buy_volume": 30.04, "taker_buy_quote": 106.45241}, {"ts": 1772202120000, "open": 3.54, "high": 3.541, "low": 3.533, "close": 3.533, "volume": 28.34, "quote_volume": 100.22545, "trades": 13, "taker_buy_volume": 5.66, "taker_buy_quote": 20.03923}, {"ts": 1772202180000, "open": 3.532, "high": 3.533, "low": 3.528, "close": 3.531, "volume": 389.31, "quote_volume": 1374.06682, "trades": 21, "taker_buy_volume": 13.62, "taker_buy_quote": 48.11094}, {"ts": 1772202240000, "open": 3.531, "high": 3.533, "low": 3.528, "close": 3.53, "volume": 195.55, "quote_volume": 690.66245, "trades": 20, "taker_buy_volume": 5.68, "taker_buy_quote": 20.0646}, {"ts": 1772202300000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 61.62, "quote_volume": 217.64184, "trades": 3, "taker_buy_volume": 2.84, "taker_buy_quote": 10.03088}, {"ts": 1772202360000, "open": 3.533, "high": 3.54, "low": 3.533, "close": 3.54, "volume": 63.13, "quote_volume": 223.18935, "trades": 13, "taker_buy_volume": 51.65, "taker_buy_quote": 182.61903}, {"ts": 1772202420000, "open": 3.541, "high": 3.549, "low": 3.54, "close": 3.543, "volume": 272.77, "quote_volume": 967.22948, "trades": 45, "taker_buy_volume": 154.12, "taker_buy_quote": 546.4206}, {"ts": 1772202480000, "open": 3.546, "high": 3.546, "low": 3.545, "close": 3.545, "volume": 13.52, "quote_volume": 47.93386, "trades": 3, "taker_buy_volume": 13.52, "taker_buy_quote": 47.93386}, {"ts": 1772202540000, "open": 3.543, "high": 3.549, "low": 3.541, "close": 3.549, "volume": 25.44, "quote_volume": 90.18471, "trades": 9, "taker_buy_volume": 16.95, "taker_buy_quote": 60.11313}, {"ts": 1772202600000, "open": 3.55, "high": 3.557, "low": 3.539, "close": 3.539, "volume": 815.7, "quote_volume": 2897.38192, "trades": 64, "taker_buy_volume": 452.95, "taker_buy_quote": 1609.67486}, {"ts": 1772202660000, "open": 3.538, "high": 3.538, "low": 3.531, "close": 3.535, "volume": 55.56, "quote_volume": 196.36742, "trades": 21, "taker_buy_volume": 32.88, "taker_buy_quote": 116.20504}, {"ts": 1772202720000, "open": 3.529, "high": 3.532, "low": 3.529, "close": 3.532, "volume": 17.89, "quote_volume": 63.15222, "trades": 6, "taker_buy_volume": 9.89, "taker_buy_quote": 34.92022}, {"ts": 1772202780000, "open": 3.53, "high": 3.534, "low": 3.529, "close": 3.534, "volume": 36.84, "quote_volume": 130.07687, "trades": 8, "taker_buy_volume": 31.16, "taker_buy_quote": 110.02931}, {"ts": 1772202840000, "open": 3.532, "high": 3.535, "low": 3.532, "close": 3.535, "volume": 18.31, "quote_volume": 64.70881, "trades": 7, "taker_buy_volume": 13.36, "taker_buy_quote": 47.21908}, {"ts": 1772202900000, "open": 3.535, "high": 3.539, "low": 3.531, "close": 3.531, "volume": 112.84, "quote_volume": 398.80278, "trades": 12, "taker_buy_volume": 20.84, "taker_buy_quote": 73.68899}, {"ts": 1772202960000, "open": 3.53, "high": 3.53, "low": 3.518, "close": 3.518, "volume": 77.12, "quote_volume": 271.61135, "trades": 19, "taker_buy_volume": 20.01, "taker_buy_quote": 70.41414}, {"ts": 1772203020000, "open": 3.52, "high": 3.524, "low": 3.513, "close": 3.517, "volume": 230.5, "quote_volume": 810.57365, "trades": 34, "taker_buy_volume": 45.49, "taker_buy_quote": 160.06065}, {"ts": 1772203080000, "open": 3.516, "high": 3.52, "low": 3.516, "close": 3.516, "volume": 107.06, "quote_volume": 376.67001, "trades": 12, "taker_buy_volume": 23.38, "taker_buy_quote": 82.22574}, {"ts": 1772203140000, "open": 3.515, "high": 3.52, "low": 3.515, "close": 3.52, "volume": 15.64, "quote_volume": 55.01005, "trades": 8, "taker_buy_volume": 12.79, "taker_buy_quote": 44.9923}, {"ts": 1772203200000, "open": 3.516, "high": 3.517, "low": 3.509, "close": 3.517, "volume": 158.34, "quote_volume": 555.92013, "trades": 24, "taker_buy_volume": 47.23, "taker_buy_quote": 165.85385}, {"ts": 1772203260000, "open": 3.518, "high": 3.523, "low": 3.518, "close": 3.522, "volume": 19.95, "quote_volume": 70.23825, "trades": 7, "taker_buy_volume": 17.1, "taker_buy_quote": 60.20055}, {"ts": 1772203320000, "open": 3.524, "high": 3.532, "low": 3.523, "close": 3.527, "volume": 313.99, "quote_volume": 1107.51121, "trades": 43, "taker_buy_volume": 172.31, "taker_buy_quote": 607.9629}, {"ts": 1772203380000, "open": 3.528, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 18.13, "quote_volume": 63.9989, "trades": 6, "taker_buy_volume": 18.13, "taker_buy_quote": 63.9989}, {"ts": 1772203440000, "open": 3.533, "high": 3.534, "low": 3.529, "close": 3.53, "volume": 327.93, "quote_volume": 1157.71519, "trades": 20, "taker_buy_volume": 45.6, "taker_buy_quote": 161.05518}, {"ts": 1772203500000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 1.47, "quote_volume": 5.18763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203620000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 8.52, "quote_volume": 30.06708, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 20.04756}, {"ts": 1772203680000, "open": 3.531, "high": 3.534, "low": 3.531, "close": 3.533, "volume": 25.9, "quote_volume": 91.48766, "trades": 10, "taker_buy_volume": 17.38, "taker_buy_quote": 61.39786}, {"ts": 1772203740000, "open": 3.534, "high": 3.547, "low": 3.534, "close": 3.547, "volume": 752.63, "quote_volume": 2665.5211, "trades": 45, "taker_buy_volume": 722.41, "taker_buy_quote": 2558.47385}, {"ts": 1772203800000, "open": 3.547, "high": 3.547, "low": 3.539, "close": 3.54, "volume": 56.78, "quote_volume": 201.10576, "trades": 29, "taker_buy_volume": 8.49, "taker_buy_quote": 30.07158}, {"ts": 1772203860000, "open": 3.539, "high": 3.539, "low": 3.536, "close": 3.536, "volume": 14.19, "quote_volume": 50.19285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 3.535, "high": 3.539, "low": 3.528, "close": 3.529, "volume": 158.85, "quote_volume": 561.63815, "trades": 21, "taker_buy_volume": 120.02, "taker_buy_quote": 424.45362}, {"ts": 1772203980000, "open": 3.528, "high": 3.531, "low": 3.528, "close": 3.528, "volume": 54.4, "quote_volume": 191.9385, "trades": 8, "taker_buy_volume": 9.53, "taker_buy_quote": 33.63714}, {"ts": 1772204040000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.58, "quote_volume": 2.04798, "trades": 1, "taker_buy_volume": 0.58, "taker_buy_quote": 2.04798}, {"ts": 1772204100000, "open": 3.532, "high": 3.537, "low": 3.532, "close": 3.537, "volume": 39.47, "quote_volume": 139.5628, "trades": 7, "taker_buy_volume": 39.47, "taker_buy_quote": 139.5628}, {"ts": 1772204160000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 2.84, "quote_volume": 10.04224, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 10.04224}, {"ts": 1772204220000, "open": 3.535, "high": 3.535, "low": 3.533, "close": 3.533, "volume": 8.52, "quote_volume": 30.10968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 3.535, "high": 3.536, "low": 3.535, "close": 3.536, "volume": 11.2, "quote_volume": 39.59483, "trades": 3, "taker_buy_volume": 11.2, "taker_buy_quote": 39.59483}, {"ts": 1772204340000, "open": 3.537, "high": 3.538, "low": 3.537, "close": 3.538, "volume": 5.67, "quote_volume": 20.05762, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 20.05762}, {"ts": 1772204400000, "open": 3.539, "high": 3.552, "low": 3.539, "close": 3.552, "volume": 81.31, "quote_volume": 288.50545, "trades": 27, "taker_buy_volume": 53.51, "taker_buy_quote": 189.8022}, {"ts": 1772204460000, "open": 3.551, "high": 3.556, "low": 3.545, "close": 3.554, "volume": 384.14, "quote_volume": 1364.33992, "trades": 31, "taker_buy_volume": 336.99, "taker_buy_quote": 1196.8875}, {"ts": 1772204520000, "open": 3.55, "high": 3.552, "low": 3.546, "close": 3.552, "volume": 88.07, "quote_volume": 312.56386, "trades": 21, "taker_buy_volume": 47.65, "taker_buy_quote": 169.16361}, {"ts": 1772204580000, "open": 3.548, "high": 3.552, "low": 3.546, "close": 3.55, "volume": 25.41, "quote_volume": 90.18849, "trades": 9, "taker_buy_volume": 11.28, "taker_buy_quote": 40.04964}, {"ts": 1772204640000, "open": 3.548, "high": 3.548, "low": 3.543, "close": 3.543, "volume": 14.22, "quote_volume": 50.42382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204700000, "open": 3.547, "high": 3.552, "low": 3.544, "close": 3.547, "volume": 70.02, "quote_volume": 248.55553, "trades": 26, "taker_buy_volume": 44.51, "taker_buy_quote": 158.03728}, {"ts": 1772204760000, "open": 3.545, "high": 3.545, "low": 3.542, "close": 3.542, "volume": 11.03, "quote_volume": 39.08455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 3.541, "high": 3.541, "low": 3.535, "close": 3.535, "volume": 22.65, "quote_volume": 80.1385, "trades": 8, "taker_buy_volume": 2.83, "taker_buy_quote": 10.01537}, {"ts": 1772204880000, "open": 3.539, "high": 3.55, "low": 3.539, "close": 3.55, "volume": 48.21, "quote_volume": 170.86579, "trades": 14, "taker_buy_volume": 48.21, "taker_buy_quote": 170.86579}, {"ts": 1772204940000, "open": 3.548, "high": 3.548, "low": 3.545, "close": 3.545, "volume": 104.4, "quote_volume": 370.30113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 3.544, "high": 3.544, "low": 3.541, "close": 3.541, "volume": 14.09, "quote_volume": 49.90967, "trades": 5, "taker_buy_volume": 2.77, "taker_buy_quote": 9.80857}, {"ts": 1772205060000, "open": 3.543, "high": 3.549, "low": 3.543, "close": 3.549, "volume": 18.38, "quote_volume": 65.17119, "trades": 8, "taker_buy_volume": 18.38, "taker_buy_quote": 65.17119}, {"ts": 1772205120000, "open": 3.549, "high": 3.556, "low": 3.549, "close": 3.556, "volume": 155.84, "quote_volume": 553.69387, "trades": 9, "taker_buy_volume": 155.84, "taker_buy_quote": 553.69387}, {"ts": 1772205180000, "open": 3.555, "high": 3.555, "low": 3.552, "close": 3.554, "volume": 32.17, "quote_volume": 114.34461, "trades": 9, "taker_buy_volume": 18.07, "taker_buy_quote": 64.23885}, {"ts": 1772205240000, "open": 3.553, "high": 3.553, "low": 3.549, "close": 3.552, "volume": 87.27, "quote_volume": 309.75846, "trades": 8, "taker_buy_volume": 73.17, "taker_buy_quote": 259.68936}, {"ts": 1772205300000, "open": 3.552, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 26.31, "quote_volume": 93.48242, "trades": 11, "taker_buy_volume": 21.84, "taker_buy_quote": 77.60333}, {"ts": 1772205360000, "open": 3.551, "high": 3.551, "low": 3.539, "close": 3.539, "volume": 268.51, "quote_volume": 951.85846, "trades": 18, "taker_buy_volume": 16.73, "taker_buy_quote": 59.30139}, {"ts": 1772205420000, "open": 3.538, "high": 3.538, "low": 3.535, "close": 3.537, "volume": 102.83, "quote_volume": 363.71626, "trades": 11, "taker_buy_volume": 88.68, "taker_buy_quote": 313.6762}, {"ts": 1772205480000, "open": 3.536, "high": 3.542, "low": 3.535, "close": 3.542, "volume": 326.0, "quote_volume": 1153.79484, "trades": 20, "taker_buy_volume": 249.61, "taker_buy_quote": 883.74605}, {"ts": 1772205540000, "open": 3.543, "high": 3.546, "low": 3.543, "close": 3.546, "volume": 11.32, "quote_volume": 40.12374, "trades": 4, "taker_buy_volume": 11.32, "taker_buy_quote": 40.12374}, {"ts": 1772205600000, "open": 3.547, "high": 3.552, "low": 3.546, "close": 3.55, "volume": 24.46, "quote_volume": 86.81977, "trades": 9, "taker_buy_volume": 16.93, "taker_buy_quote": 60.09301}, {"ts": 1772205660000, "open": 3.551, "high": 3.554, "low": 3.547, "close": 3.547, "volume": 146.37, "quote_volume": 519.46678, "trades": 20, "taker_buy_volume": 11.28, "taker_buy_quote": 40.0722}, {"ts": 1772205720000, "open": 3.546, "high": 3.546, "low": 3.522, "close": 3.532, "volume": 1431.83, "quote_volume": 5057.40237, "trades": 109, "taker_buy_volume": 95.76, "taker_buy_quote": 338.18099}, {"ts": 1772205780000, "open": 3.531, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 51.45, "quote_volume": 181.72712, "trades": 8, "taker_buy_volume": 51.45, "taker_buy_quote": 181.72712}, {"ts": 1772205840000, "open": 3.536, "high": 3.544, "low": 3.536, "close": 3.544, "volume": 260.89, "quote_volume": 924.25158, "trades": 15, "taker_buy_volume": 260.89, "taker_buy_quote": 924.25158}, {"ts": 1772205900000, "open": 3.539, "high": 3.539, "low": 3.535, "close": 3.537, "volume": 26.59, "quote_volume": 94.03244, "trades": 9, "taker_buy_volume": 12.43, "taker_buy_quote": 43.94854}, {"ts": 1772205960000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 2.83, "quote_volume": 10.01254, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.01254}, {"ts": 1772206020000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 2.83, "quote_volume": 10.00688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206080000, "open": 3.535, "high": 3.535, "low": 3.532, "close": 3.532, "volume": 5.68, "quote_volume": 20.07028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 3.533, "high": 3.535, "low": 3.53, "close": 3.53, "volume": 12.49, "quote_volume": 44.12262, "trades": 5, "taker_buy_volume": 6.81, "taker_buy_quote": 24.06654}, {"ts": 1772206200000, "open": 3.529, "high": 3.529, "low": 3.521, "close": 3.528, "volume": 770.59, "quote_volume": 2715.24207, "trades": 30, "taker_buy_volume": 120.97, "taker_buy_quote": 426.70834}, {"ts": 1772206260000, "open": 3.529, "high": 3.53, "low": 3.514, "close": 3.515, "volume": 342.8, "quote_volume": 1205.86509, "trades": 21, "taker_buy_volume": 34.05, "taker_buy_quote": 119.86107}, {"ts": 1772206320000, "open": 3.516, "high": 3.516, "low": 3.511, "close": 3.513, "volume": 142.39, "quote_volume": 500.21542, "trades": 13, "taker_buy_volume": 69.87, "taker_buy_quote": 245.39961}, {"ts": 1772206380000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 29.39, "quote_volume": 103.24707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206440000, "open": 3.514, "high": 3.518, "low": 3.514, "close": 3.516, "volume": 186.8, "quote_volume": 657.02459, "trades": 11, "taker_buy_volume": 184.8, "taker_buy_quote": 649.99259}, {"ts": 1772206500000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.519, "volume": 35.66, "quote_volume": 125.42876, "trades": 3, "taker_buy_volume": 6.27, "taker_buy_quote": 22.06413}, {"ts": 1772206560000, "open": 3.519, "high": 3.519, "low": 3.507, "close": 3.514, "volume": 387.13, "quote_volume": 1359.84677, "trades": 40, "taker_buy_volume": 340.82, "taker_buy_quote": 1197.31008}, {"ts": 1772206620000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 41.19, "quote_volume": 144.86033, "trades": 7, "taker_buy_volume": 41.19, "taker_buy_quote": 144.86033}, {"ts": 1772206680000, "open": 3.517, "high": 3.523, "low": 3.517, "close": 3.523, "volume": 43.23, "quote_volume": 152.09605, "trades": 7, "taker_buy_volume": 43.23, "taker_buy_quote": 152.09605}, {"ts": 1772206740000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 1.7, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 3.52, "high": 3.522, "low": 3.519, "close": 3.522, "volume": 14.81, "quote_volume": 52.12948, "trades": 6, "taker_buy_volume": 10.81, "taker_buy_quote": 38.05233}, {"ts": 1772206920000, "open": 3.522, "high": 3.526, "low": 3.522, "close": 3.523, "volume": 19.24, "quote_volume": 67.80777, "trades": 7, "taker_buy_volume": 16.4, "taker_buy_quote": 57.80245}, {"ts": 1772206980000, "open": 3.523, "high": 3.526, "low": 3.519, "close": 3.52, "volume": 387.14, "quote_volume": 1363.77746, "trades": 13, "taker_buy_volume": 375.76, "taker_buy_quote": 1323.71419}, {"ts": 1772207040000, "open": 3.521, "high": 3.521, "low": 3.515, "close": 3.515, "volume": 153.56, "quote_volume": 540.22897, "trades": 17, "taker_buy_volume": 16.54, "taker_buy_quote": 58.23734}, {"ts": 1772207100000, "open": 3.518, "high": 3.528, "low": 3.518, "close": 3.52, "volume": 186.16, "quote_volume": 655.77425, "trades": 25, "taker_buy_volume": 49.48, "taker_buy_quote": 174.39299}, {"ts": 1772207160000, "open": 3.519, "high": 3.525, "low": 3.514, "close": 3.525, "volume": 285.72, "quote_volume": 1005.78853, "trades": 25, "taker_buy_volume": 263.29, "taker_buy_quote": 926.89262}, {"ts": 1772207220000, "open": 3.526, "high": 3.532, "low": 3.526, "close": 3.532, "volume": 25.58, "quote_volume": 90.28882, "trades": 9, "taker_buy_volume": 25.58, "taker_buy_quote": 90.28882}, {"ts": 1772207280000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 2.84, "quote_volume": 10.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 3.529, "high": 3.529, "low": 3.522, "close": 3.523, "volume": 342.62, "quote_volume": 1207.05124, "trades": 17, "taker_buy_volume": 175.21, "taker_buy_quote": 617.26483}, {"ts": 1772207400000, "open": 3.523, "high": 3.527, "low": 3.523, "close": 3.527, "volume": 367.58, "quote_volume": 1295.04127, "trades": 13, "taker_buy_volume": 367.58, "taker_buy_quote": 1295.04127}, {"ts": 1772207460000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 3.529, "high": 3.533, "low": 3.529, "close": 3.533, "volume": 14.2, "quote_volume": 50.1402, "trades": 5, "taker_buy_volume": 14.2, "taker_buy_quote": 50.1402}, {"ts": 1772207580000, "open": 3.534, "high": 3.539, "low": 3.532, "close": 3.532, "volume": 123.7, "quote_volume": 437.48538, "trades": 14, "taker_buy_volume": 80.36, "taker_buy_quote": 284.35999}, {"ts": 1772207640000, "open": 3.532, "high": 3.532, "low": 3.531, "close": 3.531, "volume": 5.68, "quote_volume": 20.05892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 3.532, "high": 3.537, "low": 3.532, "close": 3.535, "volume": 205.54, "quote_volume": 726.32475, "trades": 21, "taker_buy_volume": 172.4, "taker_buy_quote": 609.16116}, {"ts": 1772207760000, "open": 3.533, "high": 3.535, "low": 3.533, "close": 3.535, "volume": 26.38, "quote_volume": 93.24284, "trades": 4, "taker_buy_volume": 23.54, "taker_buy_quote": 83.20912}, {"ts": 1772207820000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 3.85, "quote_volume": 13.60975, "trades": 1, "taker_buy_volume": 3.85, "taker_buy_quote": 13.60975}, {"ts": 1772207880000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 3.535, "high": 3.536, "low": 3.528, "close": 3.528, "volume": 147.17, "quote_volume": 520.10082, "trades": 12, "taker_buy_volume": 79.26, "taker_buy_quote": 280.18694}, {"ts": 1772208000000, "open": 3.527, "high": 3.529, "low": 3.518, "close": 3.518, "volume": 265.16, "quote_volume": 934.51739, "trades": 47, "taker_buy_volume": 234.36, "taker_buy_quote": 826.02327}, {"ts": 1772208060000, "open": 3.518, "high": 3.524, "low": 3.517, "close": 3.517, "volume": 173.86, "quote_volume": 611.9223, "trades": 45, "taker_buy_volume": 158.29, "taker_buy_quote": 557.11194}, {"ts": 1772208120000, "open": 3.516, "high": 3.523, "low": 3.466, "close": 3.487, "volume": 3945.68, "quote_volume": 13767.18108, "trades": 330, "taker_buy_volume": 1378.72, "taker_buy_quote": 4814.3212}, {"ts": 1772208180000, "open": 3.486, "high": 3.498, "low": 3.48, "close": 3.49, "volume": 288.23, "quote_volume": 1006.1353, "trades": 55, "taker_buy_volume": 160.14, "taker_buy_quote": 559.43015}, {"ts": 1772208240000, "open": 3.492, "high": 3.492, "low": 3.488, "close": 3.49, "volume": 456.9, "quote_volume": 1594.16291, "trades": 15, "taker_buy_volume": 19.43, "taker_buy_quote": 67.78045}, {"ts": 1772208300000, "open": 3.488, "high": 3.488, "low": 3.476, "close": 3.482, "volume": 488.28, "quote_volume": 1698.83554, "trades": 68, "taker_buy_volume": 47.28, "taker_buy_quote": 164.61067}, {"ts": 1772208360000, "open": 3.483, "high": 3.483, "low": 3.449, "close": 3.463, "volume": 1087.76, "quote_volume": 3768.49891, "trades": 74, "taker_buy_volume": 60.29, "taker_buy_quote": 209.01176}, {"ts": 1772208420000, "open": 3.462, "high": 3.468, "low": 3.458, "close": 3.468, "volume": 779.03, "quote_volume": 2696.46837, "trades": 34, "taker_buy_volume": 52.26, "taker_buy_quote": 181.07244}, {"ts": 1772208480000, "open": 3.464, "high": 3.464, "low": 3.457, "close": 3.46, "volume": 30.99, "quote_volume": 107.234, "trades": 11, "taker_buy_volume": 7.83, "taker_buy_quote": 27.0889}, {"ts": 1772208540000, "open": 3.456, "high": 3.456, "low": 3.448, "close": 3.454, "volume": 294.28, "quote_volume": 1015.00902, "trades": 22, "taker_buy_volume": 264.51, "taker_buy_quote": 912.25989}, {"ts": 1772208600000, "open": 3.45, "high": 3.458, "low": 3.45, "close": 3.458, "volume": 482.74, "quote_volume": 1666.55503, "trades": 31, "taker_buy_volume": 211.39, "taker_buy_quote": 730.39753}, {"ts": 1772208660000, "open": 3.456, "high": 3.456, "low": 3.444, "close": 3.449, "volume": 185.55, "quote_volume": 640.03397, "trades": 38, "taker_buy_volume": 128.45, "taker_buy_quote": 443.01532}, {"ts": 1772208720000, "open": 3.448, "high": 3.448, "low": 3.442, "close": 3.446, "volume": 839.73, "quote_volume": 2892.89992, "trades": 25, "taker_buy_volume": 46.65, "taker_buy_quote": 160.75406}, {"ts": 1772208780000, "open": 3.447, "high": 3.453, "low": 3.434, "close": 3.449, "volume": 1794.81, "quote_volume": 6172.48511, "trades": 47, "taker_buy_volume": 59.82, "taker_buy_quote": 206.1052}, {"ts": 1772208840000, "open": 3.451, "high": 3.454, "low": 3.449, "close": 3.454, "volume": 10.11, "quote_volume": 34.89416, "trades": 6, "taker_buy_volume": 8.14, "taker_buy_quote": 28.09963}, {"ts": 1772208900000, "open": 3.454, "high": 3.468, "low": 3.454, "close": 3.468, "volume": 1827.44, "quote_volume": 6332.24404, "trades": 45, "taker_buy_volume": 1827.44, "taker_buy_quote": 6332.24404}, {"ts": 1772208960000, "open": 3.468, "high": 3.47, "low": 3.468, "close": 3.47, "volume": 19.72, "quote_volume": 68.41971, "trades": 4, "taker_buy_volume": 19.72, "taker_buy_quote": 68.41971}, {"ts": 1772209020000, "open": 3.471, "high": 3.493, "low": 3.471, "close": 3.48, "volume": 940.99, "quote_volume": 3275.28194, "trades": 73, "taker_buy_volume": 852.01, "taker_buy_quote": 2965.47702}, {"ts": 1772209080000, "open": 3.48, "high": 3.484, "low": 3.473, "close": 3.48, "volume": 551.63, "quote_volume": 1917.94633, "trades": 21, "taker_buy_volume": 20.44, "taker_buy_quote": 71.17084}, {"ts": 1772209140000, "open": 3.48, "high": 3.481, "low": 3.475, "close": 3.479, "volume": 123.25, "quote_volume": 428.56657, "trades": 20, "taker_buy_volume": 18.07, "taker_buy_quote": 62.86435}, {"ts": 1772209200000, "open": 3.48, "high": 3.484, "low": 3.473, "close": 3.473, "volume": 68.62, "quote_volume": 238.70668, "trades": 15, "taker_buy_volume": 14.4, "taker_buy_quote": 50.1408}, {"ts": 1772209260000, "open": 3.471, "high": 3.471, "low": 3.461, "close": 3.461, "volume": 124.45, "quote_volume": 431.39516, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 3.461, "high": 3.466, "low": 3.461, "close": 3.466, "volume": 24.79, "quote_volume": 85.83635, "trades": 11, "taker_buy_volume": 24.79, "taker_buy_quote": 85.83635}, {"ts": 1772209380000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209440000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209500000, "open": 3.466, "high": 3.47, "low": 3.462, "close": 3.47, "volume": 159.49, "quote_volume": 552.71767, "trades": 22, "taker_buy_volume": 67.34, "taker_buy_quote": 233.62737}, {"ts": 1772209560000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 2.95, "quote_volume": 10.22759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209620000, "open": 3.466, "high": 3.466, "low": 3.457, "close": 3.457, "volume": 53.12, "quote_volume": 183.84609, "trades": 13, "taker_buy_volume": 22.94, "taker_buy_quote": 79.38426}, {"ts": 1772209680000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 11.4, "quote_volume": 39.4753, "trades": 3, "taker_buy_volume": 11.4, "taker_buy_quote": 39.4753}, {"ts": 1772209740000, "open": 3.46, "high": 3.46, "low": 3.455, "close": 3.455, "volume": 17.4, "quote_volume": 60.1605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 3.454, "high": 3.455, "low": 3.452, "close": 3.455, "volume": 70.54, "quote_volume": 243.61432, "trades": 6, "taker_buy_volume": 37.68, "taker_buy_quote": 130.15412}, {"ts": 1772209860000, "open": 3.451, "high": 3.451, "low": 3.447, "close": 3.447, "volume": 299.16, "quote_volume": 1031.25102, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 3.452, "high": 3.455, "low": 3.452, "close": 3.455, "volume": 73.77, "quote_volume": 254.69559, "trades": 7, "taker_buy_volume": 73.77, "taker_buy_quote": 254.69559}, {"ts": 1772209980000, "open": 3.456, "high": 3.457, "low": 3.456, "close": 3.457, "volume": 5.33, "quote_volume": 18.42291, "trades": 2, "taker_buy_volume": 5.33, "taker_buy_quote": 18.42291}, {"ts": 1772210040000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 3.453, "high": 3.455, "low": 3.443, "close": 3.443, "volume": 101.73, "quote_volume": 351.06306, "trades": 18, "taker_buy_volume": 50.29, "taker_buy_quote": 173.67648}, {"ts": 1772210160000, "open": 3.444, "high": 3.446, "low": 3.439, "close": 3.444, "volume": 848.5, "quote_volume": 2918.98435, "trades": 30, "taker_buy_volume": 113.75, "taker_buy_quote": 391.76806}, {"ts": 1772210220000, "open": 3.443, "high": 3.444, "low": 3.441, "close": 3.444, "volume": 86.72, "quote_volume": 298.59973, "trades": 9, "taker_buy_volume": 77.99, "taker_buy_quote": 268.55107}, {"ts": 1772210280000, "open": 3.441, "high": 3.441, "low": 3.437, "close": 3.439, "volume": 335.3, "quote_volume": 1152.5494, "trades": 11, "taker_buy_volume": 47.1, "taker_buy_quote": 161.9769}, {"ts": 1772210340000, "open": 3.436, "high": 3.438, "low": 3.436, "close": 3.438, "volume": 22.71, "quote_volume": 78.04378, "trades": 4, "taker_buy_volume": 19.8, "taker_buy_quote": 68.04502}, {"ts": 1772210400000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.436, "volume": 9.49, "quote_volume": 32.61056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 3.439, "high": 3.44, "low": 3.439, "close": 3.44, "volume": 37.64, "quote_volume": 129.47868, "trades": 4, "taker_buy_volume": 37.64, "taker_buy_quote": 129.47868}, {"ts": 1772210520000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 7.37, "quote_volume": 25.33806, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 25.33806}, {"ts": 1772210580000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210640000, "open": 3.437, "high": 3.437, "low": 3.43, "close": 3.434, "volume": 260.55, "quote_volume": 894.64693, "trades": 25, "taker_buy_volume": 13.17, "taker_buy_quote": 45.23162}, {"ts": 1772210700000, "open": 3.434, "high": 3.439, "low": 3.434, "close": 3.434, "volume": 111.86, "quote_volume": 384.2663, "trades": 12, "taker_buy_volume": 35.08, "taker_buy_quote": 120.60086}, {"ts": 1772210760000, "open": 3.433, "high": 3.434, "low": 3.418, "close": 3.418, "volume": 1550.84, "quote_volume": 5311.63021, "trades": 89, "taker_buy_volume": 207.51, "taker_buy_quote": 711.11429}, {"ts": 1772210820000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.424, "volume": 13.9, "quote_volume": 47.57602, "trades": 4, "taker_buy_volume": 10.97, "taker_buy_quote": 37.55835}, {"ts": 1772210880000, "open": 3.421, "high": 3.421, "low": 3.414, "close": 3.417, "volume": 35.15, "quote_volume": 120.09736, "trades": 12, "taker_buy_volume": 2.92, "taker_buy_quote": 9.97764}, {"ts": 1772210940000, "open": 3.418, "high": 3.423, "low": 3.418, "close": 3.42, "volume": 312.37, "quote_volume": 1068.47373, "trades": 16, "taker_buy_volume": 312.37, "taker_buy_quote": 1068.47373}, {"ts": 1772211000000, "open": 3.417, "high": 3.417, "low": 3.412, "close": 3.412, "volume": 1221.09, "quote_volume": 4169.31762, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211060000, "open": 3.411, "high": 3.415, "low": 3.405, "close": 3.405, "volume": 109.97, "quote_volume": 374.82282, "trades": 23, "taker_buy_volume": 28.72, "taker_buy_quote": 97.95157}, {"ts": 1772211120000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 3.408, "high": 3.408, "low": 3.403, "close": 3.403, "volume": 62.18, "quote_volume": 211.75731, "trades": 11, "taker_buy_volume": 3.17, "taker_buy_quote": 10.79068}, {"ts": 1772211240000, "open": 3.402, "high": 3.406, "low": 3.401, "close": 3.401, "volume": 323.15, "quote_volume": 1099.56, "trades": 14, "taker_buy_volume": 37.71, "taker_buy_quote": 128.43144}, {"ts": 1772211300000, "open": 3.402, "high": 3.402, "low": 3.398, "close": 3.398, "volume": 684.48, "quote_volume": 2326.85965, "trades": 15, "taker_buy_volume": 2.94, "taker_buy_quote": 9.99012}, {"ts": 1772211360000, "open": 3.399, "high": 3.403, "low": 3.397, "close": 3.398, "volume": 304.64, "quote_volume": 1036.40262, "trades": 24, "taker_buy_volume": 45.66, "taker_buy_quote": 155.3072}, {"ts": 1772211420000, "open": 3.397, "high": 3.397, "low": 3.384, "close": 3.39, "volume": 703.83, "quote_volume": 2386.77373, "trades": 68, "taker_buy_volume": 188.94, "taker_buy_quote": 641.55864}, {"ts": 1772211480000, "open": 3.389, "high": 3.389, "low": 3.385, "close": 3.389, "volume": 123.47, "quote_volume": 418.17743, "trades": 27, "taker_buy_volume": 23.05, "taker_buy_quote": 78.07923}, {"ts": 1772211540000, "open": 3.387, "high": 3.403, "low": 3.386, "close": 3.398, "volume": 790.56, "quote_volume": 2683.49712, "trades": 62, "taker_buy_volume": 717.94, "taker_buy_quote": 2437.35406}, {"ts": 1772211600000, "open": 3.401, "high": 3.401, "low": 3.39, "close": 3.392, "volume": 323.86, "quote_volume": 1099.21931, "trades": 62, "taker_buy_volume": 72.39, "taker_buy_quote": 245.64986}, {"ts": 1772211660000, "open": 3.39, "high": 3.39, "low": 3.388, "close": 3.388, "volume": 48.21, "quote_volume": 163.34327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211720000, "open": 3.387, "high": 3.387, "low": 3.383, "close": 3.386, "volume": 55.27, "quote_volume": 187.12118, "trades": 11, "taker_buy_volume": 17.54, "taker_buy_quote": 59.35892}, {"ts": 1772211780000, "open": 3.383, "high": 3.388, "low": 3.382, "close": 3.382, "volume": 258.0, "quote_volume": 872.73025, "trades": 15, "taker_buy_volume": 11.24, "taker_buy_quote": 38.0758}, {"ts": 1772211840000, "open": 3.382, "high": 3.386, "low": 3.38, "close": 3.386, "volume": 164.51, "quote_volume": 556.36112, "trades": 21, "taker_buy_volume": 53.53, "taker_buy_quote": 181.16998}, {"ts": 1772211900000, "open": 3.383, "high": 3.4, "low": 3.382, "close": 3.4, "volume": 1299.17, "quote_volume": 4404.21105, "trades": 53, "taker_buy_volume": 1269.59, "taker_buy_quote": 4304.15809}, {"ts": 1772211960000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 3.401, "high": 3.407, "low": 3.392, "close": 3.393, "volume": 1109.23, "quote_volume": 3771.52172, "trades": 51, "taker_buy_volume": 546.23, "taker_buy_quote": 1858.88891}, {"ts": 1772212080000, "open": 3.394, "high": 3.407, "low": 3.394, "close": 3.396, "volume": 804.92, "quote_volume": 2737.68578, "trades": 58, "taker_buy_volume": 743.37, "taker_buy_quote": 2528.31152}, {"ts": 1772212140000, "open": 3.396, "high": 3.396, "low": 3.393, "close": 3.393, "volume": 71.12, "quote_volume": 241.32582, "trades": 8, "taker_buy_volume": 60.0, "taker_buy_quote": 203.58}, {"ts": 1772212200000, "open": 3.391, "high": 3.392, "low": 3.389, "close": 3.392, "volume": 20.17, "quote_volume": 68.37758, "trades": 8, "taker_buy_volume": 11.29, "taker_buy_quote": 38.27438}, {"ts": 1772212260000, "open": 3.388, "high": 3.389, "low": 3.382, "close": 3.384, "volume": 246.15, "quote_volume": 833.25069, "trades": 60, "taker_buy_volume": 202.45, "taker_buy_quote": 685.33547}, {"ts": 1772212320000, "open": 3.384, "high": 3.394, "low": 3.384, "close": 3.393, "volume": 140.2, "quote_volume": 475.14611, "trades": 26, "taker_buy_volume": 122.57, "taker_buy_quote": 415.48619}, {"ts": 1772212380000, "open": 3.392, "high": 3.393, "low": 3.392, "close": 3.393, "volume": 64.42, "quote_volume": 218.55942, "trades": 2, "taker_buy_volume": 17.64, "taker_buy_quote": 59.83488}, {"ts": 1772212440000, "open": 3.394, "high": 3.399, "low": 3.394, "close": 3.399, "volume": 78.93, "quote_volume": 268.18777, "trades": 27, "taker_buy_volume": 78.93, "taker_buy_quote": 268.18777}, {"ts": 1772212500000, "open": 3.4, "high": 3.414, "low": 3.4, "close": 3.414, "volume": 459.52, "quote_volume": 1566.70134, "trades": 25, "taker_buy_volume": 459.52, "taker_buy_quote": 1566.70134}, {"ts": 1772212560000, "open": 3.413, "high": 3.415, "low": 3.409, "close": 3.409, "volume": 188.45, "quote_volume": 643.35081, "trades": 9, "taker_buy_volume": 185.51, "taker_buy_quote": 633.32835}, {"ts": 1772212620000, "open": 3.408, "high": 3.408, "low": 3.406, "close": 3.406, "volume": 15.26, "quote_volume": 51.99726, "trades": 4, "taker_buy_volume": 6.44, "taker_buy_quote": 21.94752}, {"ts": 1772212680000, "open": 3.405, "high": 3.405, "low": 3.398, "close": 3.398, "volume": 115.45, "quote_volume": 392.73547, "trades": 32, "taker_buy_volume": 42.1, "taker_buy_quote": 143.1821}, {"ts": 1772212740000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 3.4, "high": 3.404, "low": 3.399, "close": 3.399, "volume": 426.13, "quote_volume": 1449.66952, "trades": 15, "taker_buy_volume": 409.49, "taker_buy_quote": 1393.08278}, {"ts": 1772212860000, "open": 3.399, "high": 3.412, "low": 3.399, "close": 3.412, "volume": 124.75, "quote_volume": 424.87131, "trades": 33, "taker_buy_volume": 117.1, "taker_buy_quote": 398.86896}, {"ts": 1772212920000, "open": 3.409, "high": 3.411, "low": 3.408, "close": 3.411, "volume": 7.34, "quote_volume": 25.02204, "trades": 3, "taker_buy_volume": 1.46, "taker_buy_quote": 4.98006}, {"ts": 1772212980000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213040000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 23.5, "quote_volume": 80.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 3.408, "high": 3.408, "low": 3.404, "close": 3.404, "volume": 18.56, "quote_volume": 63.22308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213160000, "open": 3.403, "high": 3.403, "low": 3.401, "close": 3.401, "volume": 24.39, "quote_volume": 82.95922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 5.79, "quote_volume": 19.71495, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 19.71495}, {"ts": 1772213280000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 3.404, "high": 3.409, "low": 3.404, "close": 3.409, "volume": 166.69, "quote_volume": 567.80528, "trades": 13, "taker_buy_volume": 166.69, "taker_buy_quote": 567.80528}, {"ts": 1772213460000, "open": 3.407, "high": 3.407, "low": 3.4, "close": 3.402, "volume": 109.7, "quote_volume": 373.48422, "trades": 10, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0359}, {"ts": 1772213520000, "open": 3.401, "high": 3.403, "low": 3.4, "close": 3.402, "volume": 48.85, "quote_volume": 166.1818, "trades": 5, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03885}, {"ts": 1772213580000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213640000, "open": 3.404, "high": 3.412, "low": 3.395, "close": 3.395, "volume": 808.83, "quote_volume": 2753.88817, "trades": 46, "taker_buy_volume": 396.0, "taker_buy_quote": 1350.46575}, {"ts": 1772213700000, "open": 3.395, "high": 3.395, "low": 3.391, "close": 3.391, "volume": 191.49, "quote_volume": 649.68299, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 3.394, "high": 3.4, "low": 3.394, "close": 3.396, "volume": 110.65, "quote_volume": 376.11855, "trades": 17, "taker_buy_volume": 85.16, "taker_buy_quote": 289.48205}, {"ts": 1772213820000, "open": 3.395, "high": 3.395, "low": 3.391, "close": 3.392, "volume": 22.82, "quote_volume": 77.41779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 3.392, "high": 3.4, "low": 3.392, "close": 3.397, "volume": 134.0, "quote_volume": 455.1307, "trades": 12, "taker_buy_volume": 97.5, "taker_buy_quote": 331.30795}, {"ts": 1772213940000, "open": 3.396, "high": 3.396, "low": 3.395, "close": 3.395, "volume": 5.9, "quote_volume": 20.03345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214000000, "open": 3.394, "high": 3.394, "low": 3.391, "close": 3.391, "volume": 40.51, "quote_volume": 137.41582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214060000, "open": 3.39, "high": 3.39, "low": 3.377, "close": 3.378, "volume": 139.15, "quote_volume": 470.87106, "trades": 28, "taker_buy_volume": 20.94, "taker_buy_quote": 70.77268}, {"ts": 1772214120000, "open": 3.378, "high": 3.381, "low": 3.377, "close": 3.379, "volume": 137.26, "quote_volume": 463.82151, "trades": 11, "taker_buy_volume": 15.59, "taker_buy_quote": 52.69717}, {"ts": 1772214180000, "open": 3.378, "high": 3.378, "low": 3.375, "close": 3.378, "volume": 79.54, "quote_volume": 268.53164, "trades": 8, "taker_buy_volume": 31.71, "taker_buy_quote": 107.08764}, {"ts": 1772214240000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 116.93, "quote_volume": 394.7628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 3.376, "high": 3.383, "low": 3.376, "close": 3.383, "volume": 97.49, "quote_volume": 329.2567, "trades": 8, "taker_buy_volume": 43.0, "taker_buy_quote": 145.29846}, {"ts": 1772214360000, "open": 3.381, "high": 3.381, "low": 3.372, "close": 3.379, "volume": 837.1, "quote_volume": 2826.10114, "trades": 31, "taker_buy_volume": 33.87, "taker_buy_quote": 114.32128}, {"ts": 1772214420000, "open": 3.378, "high": 3.378, "low": 3.364, "close": 3.365, "volume": 535.07, "quote_volume": 1801.88866, "trades": 32, "taker_buy_volume": 1.48, "taker_buy_quote": 4.99944}, {"ts": 1772214480000, "open": 3.366, "high": 3.366, "low": 3.354, "close": 3.358, "volume": 587.08, "quote_volume": 1972.43155, "trades": 45, "taker_buy_volume": 91.47, "taker_buy_quote": 307.0901}, {"ts": 1772214540000, "open": 3.355, "high": 3.361, "low": 3.354, "close": 3.361, "volume": 394.37, "quote_volume": 1324.62101, "trades": 18, "taker_buy_volume": 388.39, "taker_buy_quote": 1304.5611}, {"ts": 1772214600000, "open": 3.36, "high": 3.364, "low": 3.36, "close": 3.36, "volume": 415.23, "quote_volume": 1396.21818, "trades": 28, "taker_buy_volume": 375.28, "taker_buy_quote": 1261.87412}, {"ts": 1772214660000, "open": 3.358, "high": 3.36, "low": 3.356, "close": 3.36, "volume": 57.07, "quote_volume": 191.68506, "trades": 9, "taker_buy_volume": 48.73, "taker_buy_quote": 163.68705}, {"ts": 1772214720000, "open": 3.361, "high": 3.368, "low": 3.361, "close": 3.367, "volume": 457.81, "quote_volume": 1541.39737, "trades": 13, "taker_buy_volume": 438.16, "taker_buy_quote": 1475.22511}, {"ts": 1772214780000, "open": 3.365, "high": 3.366, "low": 3.36, "close": 3.366, "volume": 75.03, "quote_volume": 252.25316, "trades": 14, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03068}, {"ts": 1772214840000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 5.59, "quote_volume": 18.79917, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 18.79917}, {"ts": 1772214900000, "open": 3.364, "high": 3.365, "low": 3.364, "close": 3.365, "volume": 5.96, "quote_volume": 20.05242, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 20.05242}, {"ts": 1772214960000, "open": 3.362, "high": 3.366, "low": 3.362, "close": 3.366, "volume": 91.35, "quote_volume": 307.24276, "trades": 10, "taker_buy_volume": 88.37, "taker_buy_quote": 297.224}, {"ts": 1772215020000, "open": 3.368, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 43.54, "quote_volume": 146.63068, "trades": 2, "taker_buy_volume": 43.54, "taker_buy_quote": 146.63068}, {"ts": 1772215080000, "open": 3.368, "high": 3.374, "low": 3.368, "close": 3.374, "volume": 65.99, "quote_volume": 222.58783, "trades": 9, "taker_buy_volume": 20.8, "taker_buy_quote": 70.11677}, {"ts": 1772215140000, "open": 3.375, "high": 3.375, "low": 3.369, "close": 3.374, "volume": 202.61, "quote_volume": 683.13042, "trades": 12, "taker_buy_volume": 189.2, "taker_buy_quote": 637.92522}, {"ts": 1772215200000, "open": 3.375, "high": 3.376, "low": 3.375, "close": 3.376, "volume": 40.09, "quote_volume": 135.33665, "trades": 7, "taker_buy_volume": 26.96, "taker_buy_quote": 91.01399}, {"ts": 1772215260000, "open": 3.374, "high": 3.376, "low": 3.371, "close": 3.371, "volume": 57.05, "quote_volume": 192.49886, "trades": 7, "taker_buy_volume": 45.17, "taker_buy_quote": 152.43356}, {"ts": 1772215320000, "open": 3.372, "high": 3.394, "low": 3.372, "close": 3.386, "volume": 711.92, "quote_volume": 2412.4203, "trades": 57, "taker_buy_volume": 595.91, "taker_buy_quote": 2019.03175}, {"ts": 1772215380000, "open": 3.383, "high": 3.383, "low": 3.382, "close": 3.382, "volume": 10.86, "quote_volume": 36.73149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 3.383, "high": 3.383, "low": 3.374, "close": 3.374, "volume": 175.31, "quote_volume": 592.38481, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 3.375, "high": 3.375, "low": 3.372, "close": 3.372, "volume": 8.91, "quote_volume": 30.0564, "trades": 3, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02375}, {"ts": 1772215560000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 2.97, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02078}, {"ts": 1772215620000, "open": 3.375, "high": 3.385, "low": 3.375, "close": 3.385, "volume": 316.6, "quote_volume": 1071.07462, "trades": 20, "taker_buy_volume": 316.6, "taker_buy_quote": 1071.07462}, {"ts": 1772215680000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 5.94, "quote_volume": 20.06829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 3.377, "high": 3.38, "low": 3.376, "close": 3.376, "volume": 20.36, "quote_volume": 68.77014, "trades": 6, "taker_buy_volume": 8.48, "taker_buy_quote": 28.65138}, {"ts": 1772215800000, "open": 3.375, "high": 3.375, "low": 3.37, "close": 3.373, "volume": 77.0, "quote_volume": 259.62878, "trades": 8, "taker_buy_volume": 31.41, "taker_buy_quote": 105.94593}, {"ts": 1772215860000, "open": 3.374, "high": 3.375, "low": 3.374, "close": 3.375, "volume": 5.94, "quote_volume": 20.04453, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.04453}, {"ts": 1772215920000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 3.373, "high": 3.374, "low": 3.373, "close": 3.374, "volume": 3.65, "quote_volume": 12.31357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 11.3, "quote_volume": 38.1262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216100000, "open": 3.373, "high": 3.387, "low": 3.372, "close": 3.387, "volume": 139.73, "quote_volume": 472.09818, "trades": 34, "taker_buy_volume": 82.88, "taker_buy_quote": 280.20008}, {"ts": 1772216160000, "open": 3.388, "high": 3.392, "low": 3.388, "close": 3.392, "volume": 11.84, "quote_volume": 40.13464, "trades": 4, "taker_buy_volume": 11.84, "taker_buy_quote": 40.13464}, {"ts": 1772216220000, "open": 3.393, "high": 3.393, "low": 3.39, "close": 3.39, "volume": 8.88, "quote_volume": 30.11504, "trades": 3, "taker_buy_volume": 2.96, "taker_buy_quote": 10.04328}, {"ts": 1772216280000, "open": 3.389, "high": 3.389, "low": 3.383, "close": 3.383, "volume": 197.14, "quote_volume": 667.52166, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 3.382, "high": 3.382, "low": 3.38, "close": 3.38, "volume": 8.91, "quote_volume": 30.12471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 2.97, "quote_volume": 10.03563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 3.381, "high": 3.381, "low": 3.379, "close": 3.379, "volume": 5.94, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 2.97, "taker_buy_quote": 10.04157}, {"ts": 1772216520000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 2.97, "quote_volume": 10.03266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216580000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 2.97, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 3.375, "high": 3.375, "low": 3.374, "close": 3.374, "volume": 39.63, "quote_volume": 133.72016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 3.376, "high": 3.377, "low": 3.376, "close": 3.377, "volume": 5.94, "quote_volume": 20.05641, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.05641}, {"ts": 1772216880000, "open": 3.378, "high": 3.379, "low": 3.378, "close": 3.379, "volume": 5.94, "quote_volume": 20.06829, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.06829}, {"ts": 1772216940000, "open": 3.381, "high": 3.391, "low": 3.381, "close": 3.391, "volume": 98.49, "quote_volume": 333.74781, "trades": 18, "taker_buy_volume": 98.49, "taker_buy_quote": 333.74781}, {"ts": 1772217000000, "open": 3.392, "high": 3.397, "low": 3.381, "close": 3.381, "volume": 829.78, "quote_volume": 2811.37713, "trades": 55, "taker_buy_volume": 122.18, "taker_buy_quote": 414.54755}, {"ts": 1772217060000, "open": 3.38, "high": 3.382, "low": 3.378, "close": 3.38, "volume": 62.46, "quote_volume": 211.06775, "trades": 10, "taker_buy_volume": 45.52, "taker_buy_quote": 153.81946}, {"ts": 1772217120000, "open": 3.378, "high": 3.378, "low": 3.371, "close": 3.375, "volume": 612.49, "quote_volume": 2067.06718, "trades": 54, "taker_buy_volume": 237.36, "taker_buy_quote": 801.37639}, {"ts": 1772217180000, "open": 3.378, "high": 3.382, "low": 3.378, "close": 3.382, "volume": 17.61, "quote_volume": 59.52212, "trades": 11, "taker_buy_volume": 17.61, "taker_buy_quote": 59.52212}, {"ts": 1772217240000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 3.379, "high": 3.386, "low": 3.379, "close": 3.386, "volume": 124.07, "quote_volume": 419.69926, "trades": 41, "taker_buy_volume": 84.52, "taker_buy_quote": 286.05981}, {"ts": 1772217360000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 3.384, "high": 3.384, "low": 3.378, "close": 3.381, "volume": 148.35, "quote_volume": 501.49163, "trades": 47, "taker_buy_volume": 71.47, "taker_buy_quote": 241.51921}, {"ts": 1772217480000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 3.377, "high": 3.377, "low": 3.376, "close": 3.376, "volume": 47.52, "quote_volume": 160.47207, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 3.375, "high": 3.384, "low": 3.374, "close": 3.384, "volume": 146.7, "quote_volume": 495.57246, "trades": 55, "taker_buy_volume": 75.82, "taker_buy_quote": 256.29885}, {"ts": 1772217720000, "open": 3.384, "high": 3.39, "low": 3.384, "close": 3.39, "volume": 32.56, "quote_volume": 110.28666, "trades": 14, "taker_buy_volume": 32.56, "taker_buy_quote": 110.28666}, {"ts": 1772217780000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 2.96, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 3.382, "high": 3.382, "low": 3.379, "close": 3.379, "volume": 11.87, "quote_volume": 40.12652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 3.378, "high": 3.378, "low": 3.377, "close": 3.377, "volume": 5.94, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218080000, "open": 3.376, "high": 3.379, "low": 3.374, "close": 3.379, "volume": 20.79, "quote_volume": 70.19595, "trades": 8, "taker_buy_volume": 11.88, "taker_buy_quote": 40.1247}, {"ts": 1772218140000, "open": 3.38, "high": 3.385, "low": 3.38, "close": 3.383, "volume": 305.39, "quote_volume": 1032.71307, "trades": 11, "taker_buy_volume": 296.34, "taker_buy_quote": 1002.09692}, {"ts": 1772218200000, "open": 3.382, "high": 3.383, "low": 3.376, "close": 3.376, "volume": 485.91, "quote_volume": 1643.09414, "trades": 24, "taker_buy_volume": 165.26, "taker_buy_quote": 558.7349}, {"ts": 1772218260000, "open": 3.377, "high": 3.378, "low": 3.377, "close": 3.378, "volume": 9.72, "quote_volume": 32.8293, "trades": 2, "taker_buy_volume": 9.72, "taker_buy_quote": 32.8293}, {"ts": 1772218320000, "open": 3.376, "high": 3.382, "low": 3.376, "close": 3.382, "volume": 180.28, "quote_volume": 609.24116, "trades": 12, "taker_buy_volume": 180.28, "taker_buy_quote": 609.24116}, {"ts": 1772218380000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218440000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.38, "volume": 5.94, "quote_volume": 20.08017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "open": 3.379, "high": 3.379, "low": 3.378, "close": 3.378, "volume": 4.93, "quote_volume": 16.65651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 3.378, "high": 3.378, "low": 3.378, "close": 3.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 3.378, "high": 3.378, "low": 3.376, "close": 3.376, "volume": 15.92, "quote_volume": 53.75091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 3.378, "high": 3.38, "low": 3.378, "close": 3.38, "volume": 8.91, "quote_volume": 30.10689, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.10689}, {"ts": 1772218740000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 2.97, "quote_volume": 10.03563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 3.378, "high": 3.381, "low": 3.377, "close": 3.381, "volume": 14.85, "quote_volume": 50.17815, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 30.1158}, {"ts": 1772218860000, "open": 3.382, "high": 3.386, "low": 3.379, "close": 3.379, "volume": 99.73, "quote_volume": 337.37118, "trades": 12, "taker_buy_volume": 53.42, "taker_buy_quote": 180.73409}, {"ts": 1772218920000, "open": 3.378, "high": 3.38, "low": 3.378, "close": 3.379, "volume": 8.91, "quote_volume": 30.10689, "trades": 3, "taker_buy_volume": 2.97, "taker_buy_quote": 10.0386}, {"ts": 1772218980000, "open": 3.378, "high": 3.382, "low": 3.378, "close": 3.382, "volume": 11.87, "quote_volume": 40.12355, "trades": 4, "taker_buy_volume": 8.9, "taker_buy_quote": 30.09089}, {"ts": 1772219040000, "open": 3.383, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 5.92, "quote_volume": 20.03032, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.03032}, {"ts": 1772219100000, "open": 3.385, "high": 3.385, "low": 3.382, "close": 3.382, "volume": 40.38, "quote_volume": 136.6085, "trades": 4, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0196}, {"ts": 1772219160000, "open": 3.384, "high": 3.387, "low": 3.384, "close": 3.387, "volume": 11.84, "quote_volume": 40.08432, "trades": 5, "taker_buy_volume": 11.84, "taker_buy_quote": 40.08432}, {"ts": 1772219220000, "open": 3.386, "high": 3.386, "low": 3.385, "close": 3.385, "volume": 75.15, "quote_volume": 254.41721, "trades": 5, "taker_buy_volume": 37.73, "taker_buy_quote": 127.71605}, {"ts": 1772219280000, "open": 3.383, "high": 3.387, "low": 3.375, "close": 3.375, "volume": 323.2, "quote_volume": 1094.16051, "trades": 21, "taker_buy_volume": 293.55, "taker_buy_quote": 993.96142}, {"ts": 1772219340000, "open": 3.375, "high": 3.375, "low": 3.37, "close": 3.374, "volume": 35.63, "quote_volume": 120.18892, "trades": 10, "taker_buy_volume": 16.55, "taker_buy_quote": 55.85328}, {"ts": 1772219400000, "open": 3.375, "high": 3.377, "low": 3.375, "close": 3.377, "volume": 8.91, "quote_volume": 30.08016, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.08016}, {"ts": 1772219460000, "open": 3.375, "high": 3.375, "low": 3.374, "close": 3.374, "volume": 23.84, "quote_volume": 80.44563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 3.378, "high": 3.388, "low": 3.378, "close": 3.388, "volume": 98.21, "quote_volume": 332.57234, "trades": 12, "taker_buy_volume": 98.21, "taker_buy_quote": 332.57234}, {"ts": 1772219580000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 3.387, "high": 3.387, "low": 3.384, "close": 3.384, "volume": 24.11, "quote_volume": 81.606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 3.383, "high": 3.383, "low": 3.38, "close": 3.38, "volume": 11.86, "quote_volume": 40.10457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 3.381, "high": 3.381, "low": 3.38, "close": 3.38, "volume": 5.92, "quote_volume": 20.01256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 3.383, "high": 3.384, "low": 3.383, "close": 3.384, "volume": 5.92, "quote_volume": 20.03032, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.03032}, {"ts": 1772219880000, "open": 3.385, "high": 3.387, "low": 3.384, "close": 3.384, "volume": 17.76, "quote_volume": 60.12648, "trades": 6, "taker_buy_volume": 8.88, "taker_buy_quote": 30.06768}, {"ts": 1772219940000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 61.56, "quote_volume": 208.5564, "trades": 4, "taker_buy_volume": 61.56, "taker_buy_quote": 208.5564}, {"ts": 1772220000000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.389, "volume": 65.47, "quote_volume": 221.86646, "trades": 5, "taker_buy_volume": 63.35, "taker_buy_quote": 214.6839}, {"ts": 1772220060000, "open": 3.387, "high": 3.387, "low": 3.385, "close": 3.386, "volume": 11.84, "quote_volume": 40.09024, "trades": 4, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02256}, {"ts": 1772220120000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 3.387, "high": 3.387, "low": 3.385, "close": 3.385, "volume": 8.88, "quote_volume": 30.06768, "trades": 3, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02552}, {"ts": 1772220240000, "open": 3.385, "high": 3.385, "low": 3.385, "close": 3.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 3.385, "high": 3.385, "low": 3.38, "close": 3.38, "volume": 26.64, "quote_volume": 90.09648, "trades": 9, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01072}, {"ts": 1772220360000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.96, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01072}, {"ts": 1772220480000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 3.381, "high": 3.381, "low": 3.376, "close": 3.376, "volume": 17.8, "quote_volume": 60.13726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220600000, "open": 3.375, "high": 3.376, "low": 3.369, "close": 3.376, "volume": 62.15, "quote_volume": 209.69434, "trades": 22, "taker_buy_volume": 41.58, "taker_buy_quote": 140.3325}, {"ts": 1772220660000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 3.376, "high": 3.377, "low": 3.376, "close": 3.377, "volume": 5.94, "quote_volume": 20.05641, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.05641}, {"ts": 1772220780000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 3.378, "high": 3.38, "low": 3.378, "close": 3.38, "volume": 8.91, "quote_volume": 30.10689, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.10689}, {"ts": 1772220960000, "open": 3.379, "high": 3.379, "low": 3.375, "close": 3.375, "volume": 14.85, "quote_volume": 50.14845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 3.374, "high": 3.378, "low": 3.374, "close": 3.374, "volume": 76.05, "quote_volume": 256.73409, "trades": 16, "taker_buy_volume": 41.58, "taker_buy_quote": 140.40081}, {"ts": 1772221080000, "open": 3.373, "high": 3.38, "low": 3.372, "close": 3.38, "volume": 594.82, "quote_volume": 2007.86913, "trades": 25, "taker_buy_volume": 588.88, "taker_buy_quote": 1987.83648}, {"ts": 1772221140000, "open": 3.38, "high": 3.384, "low": 3.38, "close": 3.384, "volume": 21.57, "quote_volume": 72.93621, "trades": 6, "taker_buy_volume": 11.85, "taker_buy_quote": 40.08261}, {"ts": 1772221200000, "open": 3.384, "high": 3.385, "low": 3.382, "close": 3.382, "volume": 49.35, "quote_volume": 167.013, "trades": 7, "taker_buy_volume": 43.42, "taker_buy_quote": 146.95478}, {"ts": 1772221260000, "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.38, "volume": 72.53, "quote_volume": 245.00767, "trades": 17, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0048}, {"ts": 1772221320000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 3.379, "high": 3.385, "low": 3.375, "close": 3.385, "volume": 102.8, "quote_volume": 347.25172, "trades": 24, "taker_buy_volume": 35.66, "taker_buy_quote": 120.58591}, {"ts": 1772221440000, "open": 3.383, "high": 3.383, "low": 3.374, "close": 3.374, "volume": 74.69, "quote_volume": 252.44668, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 3.376, "high": 3.377, "low": 3.376, "close": 3.377, "volume": 5.94, "quote_volume": 20.05641, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.05641}, {"ts": 1772221560000, "open": 3.375, "high": 3.375, "low": 3.369, "close": 3.372, "volume": 30.89, "quote_volume": 104.14979, "trades": 10, "taker_buy_volume": 10.1, "taker_buy_quote": 34.04591}, {"ts": 1772221620000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 3.373, "high": 3.375, "low": 3.373, "close": 3.375, "volume": 7.34, "quote_volume": 24.76359, "trades": 3, "taker_buy_volume": 7.34, "taker_buy_quote": 24.76359}, {"ts": 1772221800000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 3.374, "high": 3.382, "low": 3.374, "close": 3.382, "volume": 25.32, "quote_volume": 85.53512, "trades": 9, "taker_buy_volume": 25.32, "taker_buy_quote": 85.53512}, {"ts": 1772221920000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 2.96, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01368}, {"ts": 1772221980000, "open": 3.384, "high": 3.389, "low": 3.378, "close": 3.38, "volume": 1192.89, "quote_volume": 4032.89284, "trades": 76, "taker_buy_volume": 333.66, "taker_buy_quote": 1128.65651}, {"ts": 1772222040000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 3.378, "high": 3.378, "low": 3.375, "close": 3.375, "volume": 28.17, "quote_volume": 95.09827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222280000, "open": 3.378, "high": 3.378, "low": 3.377, "close": 3.377, "volume": 47.11, "quote_volume": 159.09344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 3.377, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 22.01, "quote_volume": 74.25336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222460000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 2.97, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02078}, {"ts": 1772222520000, "open": 3.373, "high": 3.383, "low": 3.373, "close": 3.379, "volume": 58.24, "quote_volume": 196.83287, "trades": 16, "taker_buy_volume": 29.7, "taker_buy_quote": 100.34145}, {"ts": 1772222580000, "open": 3.38, "high": 3.384, "low": 3.379, "close": 3.384, "volume": 51.43, "quote_volume": 173.96645, "trades": 11, "taker_buy_volume": 48.47, "taker_buy_quote": 163.96461}, {"ts": 1772222640000, "open": 3.381, "high": 3.381, "low": 3.374, "close": 3.374, "volume": 79.12, "quote_volume": 267.33469, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222700000, "open": 3.373, "high": 3.373, "low": 3.368, "close": 3.368, "volume": 35.39, "quote_volume": 119.25705, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 3.367, "high": 3.368, "low": 3.359, "close": 3.367, "volume": 780.82, "quote_volume": 2626.32042, "trades": 38, "taker_buy_volume": 481.21, "taker_buy_quote": 1619.24979}, {"ts": 1772222820000, "open": 3.366, "high": 3.376, "low": 3.366, "close": 3.376, "volume": 489.6, "quote_volume": 1651.03419, "trades": 23, "taker_buy_volume": 489.6, "taker_buy_quote": 1651.03419}, {"ts": 1772222880000, "open": 3.375, "high": 3.375, "low": 3.372, "close": 3.372, "volume": 43.37, "quote_volume": 146.27845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 3.376, "high": 3.383, "low": 3.376, "close": 3.383, "volume": 23.74, "quote_volume": 80.22927, "trades": 8, "taker_buy_volume": 23.74, "taker_buy_quote": 80.22927}, {"ts": 1772223060000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 3.384, "high": 3.388, "low": 3.384, "close": 3.388, "volume": 19.35, "quote_volume": 65.5191, "trades": 6, "taker_buy_volume": 19.35, "taker_buy_quote": 65.5191}, {"ts": 1772223180000, "open": 3.389, "high": 3.39, "low": 3.389, "close": 3.39, "volume": 8.58, "quote_volume": 29.08324, "trades": 3, "taker_buy_volume": 8.58, "taker_buy_quote": 29.08324}, {"ts": 1772223240000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 6.59, "quote_volume": 22.3401, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 22.3401}, {"ts": 1772223360000, "open": 3.391, "high": 3.395, "low": 3.391, "close": 3.395, "volume": 52.76, "quote_volume": 178.93282, "trades": 8, "taker_buy_volume": 52.76, "taker_buy_quote": 178.93282}, {"ts": 1772223420000, "open": 3.395, "high": 3.398, "low": 3.395, "close": 3.397, "volume": 10.31, "quote_volume": 35.0231, "trades": 4, "taker_buy_volume": 7.36, "taker_buy_quote": 25.00195}, {"ts": 1772223480000, "open": 3.396, "high": 3.396, "low": 3.392, "close": 3.392, "volume": 14.16, "quote_volume": 48.06023, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 3.392, "high": 3.392, "low": 3.388, "close": 3.388, "volume": 12.45, "quote_volume": 42.2008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 3.39, "high": 3.392, "low": 3.39, "close": 3.392, "volume": 8.87, "quote_volume": 30.07816, "trades": 3, "taker_buy_volume": 8.87, "taker_buy_quote": 30.07816}, {"ts": 1772223720000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.96, "quote_volume": 10.03736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.95, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.00935}, {"ts": 1772223840000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 3.391, "high": 3.391, "low": 3.386, "close": 3.386, "volume": 25.57, "quote_volume": 86.62437, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224020000, "open": 3.386, "high": 3.386, "low": 3.385, "close": 3.385, "volume": 5.92, "quote_volume": 20.04216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 3.387, "high": 3.392, "low": 3.387, "close": 3.392, "volume": 154.84, "quote_volume": 524.71422, "trades": 13, "taker_buy_volume": 154.84, "taker_buy_quote": 524.71422}, {"ts": 1772224140000, "open": 3.391, "high": 3.391, "low": 3.384, "close": 3.384, "volume": 58.11, "quote_volume": 196.83119, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224260000, "open": 3.383, "high": 3.383, "low": 3.382, "close": 3.382, "volume": 32.33, "quote_volume": 109.34966, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 3.384, "high": 3.39, "low": 3.384, "close": 3.384, "volume": 619.71, "quote_volume": 2099.51914, "trades": 58, "taker_buy_volume": 523.28, "taker_buy_quote": 1773.06391}, {"ts": 1772224380000, "open": 3.384, "high": 3.39, "low": 3.381, "close": 3.387, "volume": 172.09, "quote_volume": 582.96019, "trades": 39, "taker_buy_volume": 106.37, "taker_buy_quote": 360.46893}, {"ts": 1772224440000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 3.387, "high": 3.387, "low": 3.381, "close": 3.383, "volume": 78.99, "quote_volume": 267.20725, "trades": 21, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01368}, {"ts": 1772224560000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.385, "volume": 51.37, "quote_volume": 173.8919, "trades": 7, "taker_buy_volume": 13.33, "taker_buy_quote": 45.1265}, {"ts": 1772224620000, "open": 3.385, "high": 3.385, "low": 3.384, "close": 3.385, "volume": 162.52, "quote_volume": 549.97676, "trades": 3, "taker_buy_volume": 2.95, "taker_buy_quote": 9.98575}, {"ts": 1772224680000, "open": 3.386, "high": 3.395, "low": 3.386, "close": 3.395, "volume": 29.56, "quote_volume": 100.22308, "trades": 11, "taker_buy_volume": 29.56, "taker_buy_quote": 100.22308}, {"ts": 1772224740000, "open": 3.396, "high": 3.401, "low": 3.396, "close": 3.399, "volume": 264.66, "quote_volume": 899.97355, "trades": 12, "taker_buy_volume": 261.71, "taker_buy_quote": 889.9465}, {"ts": 1772224800000, "open": 3.398, "high": 3.398, "low": 3.383, "close": 3.383, "volume": 419.37, "quote_volume": 1421.82616, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 3.383, "high": 3.399, "low": 3.383, "close": 3.394, "volume": 552.5, "quote_volume": 1875.73128, "trades": 37, "taker_buy_volume": 544.58, "taker_buy_quote": 1848.86984}, {"ts": 1772225040000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 2.96, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 3.394, "high": 3.401, "low": 3.393, "close": 3.401, "volume": 530.88, "quote_volume": 1805.23548, "trades": 16, "taker_buy_volume": 524.98, "taker_buy_quote": 1785.21383}, {"ts": 1772225220000, "open": 3.402, "high": 3.427, "low": 3.396, "close": 3.42, "volume": 1626.68, "quote_volume": 5547.98829, "trades": 149, "taker_buy_volume": 1331.54, "taker_buy_quote": 4540.05699}, {"ts": 1772225280000, "open": 3.421, "high": 3.429, "low": 3.417, "close": 3.429, "volume": 466.5, "quote_volume": 1598.66239, "trades": 21, "taker_buy_volume": 454.78, "taker_buy_quote": 1558.58292}, {"ts": 1772225340000, "open": 3.431, "high": 3.448, "low": 3.421, "close": 3.421, "volume": 2390.36, "quote_volume": 8211.32529, "trades": 105, "taker_buy_volume": 1399.56, "taker_buy_quote": 4808.09314}, {"ts": 1772225400000, "open": 3.421, "high": 3.425, "low": 3.418, "close": 3.422, "volume": 78.62, "quote_volume": 269.02911, "trades": 22, "taker_buy_volume": 58.5, "taker_buy_quote": 200.18171}, {"ts": 1772225460000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 110.44, "quote_volume": 377.81524, "trades": 5, "taker_buy_volume": 110.44, "taker_buy_quote": 377.81524}, {"ts": 1772225520000, "open": 3.422, "high": 3.428, "low": 3.422, "close": 3.428, "volume": 123.75, "quote_volume": 423.70239, "trades": 11, "taker_buy_volume": 123.75, "taker_buy_quote": 423.70239}, {"ts": 1772225580000, "open": 3.429, "high": 3.429, "low": 3.429, "close": 3.429, "volume": 2.93, "quote_volume": 10.04697, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.04697}, {"ts": 1772225640000, "open": 3.428, "high": 3.428, "low": 3.425, "close": 3.425, "volume": 10.8, "quote_volume": 37.00488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 3.424, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 60.11, "quote_volume": 205.93453, "trades": 6, "taker_buy_volume": 43.77, "taker_buy_quote": 149.99979}, {"ts": 1772225760000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 3.427, "high": 3.427, "low": 3.418, "close": 3.424, "volume": 83.98, "quote_volume": 287.42251, "trades": 17, "taker_buy_volume": 19.89, "taker_buy_quote": 68.08354}, {"ts": 1772225880000, "open": 3.422, "high": 3.423, "low": 3.418, "close": 3.42, "volume": 310.75, "quote_volume": 1062.79153, "trades": 47, "taker_buy_volume": 13.03, "taker_buy_quote": 44.586}, {"ts": 1772225940000, "open": 3.417, "high": 3.417, "low": 3.416, "close": 3.416, "volume": 5.86, "quote_volume": 20.02069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 3.419, "high": 3.42, "low": 3.419, "close": 3.42, "volume": 53.68, "quote_volume": 183.53198, "trades": 7, "taker_buy_volume": 53.68, "taker_buy_quote": 183.53198}, {"ts": 1772226060000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 11.73, "quote_volume": 40.07553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 67.57, "quote_volume": 230.95451, "trades": 13, "taker_buy_volume": 53.88, "taker_buy_quote": 184.16209}, {"ts": 1772226180000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 3.419, "high": 3.422, "low": 3.419, "close": 3.422, "volume": 131.05, "quote_volume": 448.2246, "trades": 38, "taker_buy_volume": 126.52, "taker_buy_quote": 432.732}, {"ts": 1772226300000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 63.25, "quote_volume": 216.50889, "trades": 13, "taker_buy_volume": 63.25, "taker_buy_quote": 216.50889}, {"ts": 1772226360000, "open": 3.423, "high": 3.429, "low": 3.422, "close": 3.428, "volume": 246.34, "quote_volume": 844.016, "trades": 40, "taker_buy_volume": 226.79, "taker_buy_quote": 777.03083}, {"ts": 1772226420000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 248.87, "quote_volume": 853.12343, "trades": 3, "taker_buy_volume": 245.94, "taker_buy_quote": 843.08232}, {"ts": 1772226540000, "open": 3.429, "high": 3.436, "low": 3.429, "close": 3.434, "volume": 422.51, "quote_volume": 1449.52053, "trades": 32, "taker_buy_volume": 416.67, "taker_buy_quote": 1429.46305}, {"ts": 1772226600000, "open": 3.433, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 84.45, "quote_volume": 289.93479, "trades": 36, "taker_buy_volume": 26.7, "taker_buy_quote": 91.6878}, {"ts": 1772226660000, "open": 3.434, "high": 3.438, "low": 3.434, "close": 3.438, "volume": 142.95, "quote_volume": 491.08559, "trades": 35, "taker_buy_volume": 142.95, "taker_buy_quote": 491.08559}, {"ts": 1772226720000, "open": 3.439, "high": 3.446, "low": 3.439, "close": 3.443, "volume": 449.55, "quote_volume": 1546.96181, "trades": 37, "taker_buy_volume": 436.74, "taker_buy_quote": 1502.84418}, {"ts": 1772226780000, "open": 3.444, "high": 3.444, "low": 3.435, "close": 3.442, "volume": 223.66, "quote_volume": 769.09463, "trades": 22, "taker_buy_volume": 32.0, "taker_buy_quote": 110.14982}, {"ts": 1772226840000, "open": 3.442, "high": 3.445, "low": 3.439, "close": 3.439, "volume": 192.49, "quote_volume": 662.65766, "trades": 20, "taker_buy_volume": 180.24, "taker_buy_quote": 620.51123}, {"ts": 1772226900000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 3.44, "high": 3.454, "low": 3.44, "close": 3.454, "volume": 500.55, "quote_volume": 1723.58327, "trades": 28, "taker_buy_volume": 500.55, "taker_buy_quote": 1723.58327}, {"ts": 1772227080000, "open": 3.451, "high": 3.454, "low": 3.451, "close": 3.451, "volume": 35.48, "quote_volume": 122.50064, "trades": 12, "taker_buy_volume": 8.5, "taker_buy_quote": 29.3503}, {"ts": 1772227140000, "open": 3.45, "high": 3.45, "low": 3.447, "close": 3.447, "volume": 50.85, "quote_volume": 175.29738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 3.45, "high": 3.455, "low": 3.45, "close": 3.455, "volume": 615.55, "quote_volume": 2126.19826, "trades": 21, "taker_buy_volume": 615.55, "taker_buy_quote": 2126.19826}, {"ts": 1772227320000, "open": 3.451, "high": 3.456, "low": 3.45, "close": 3.451, "volume": 565.1, "quote_volume": 1951.59461, "trades": 38, "taker_buy_volume": 393.65, "taker_buy_quote": 1359.84137}, {"ts": 1772227380000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 3.451, "high": 3.451, "low": 3.444, "close": 3.444, "volume": 56.28, "quote_volume": 194.10779, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 3.443, "high": 3.443, "low": 3.439, "close": 3.439, "volume": 135.17, "quote_volume": 465.13721, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 8.85, "quote_volume": 30.4971, "trades": 1, "taker_buy_volume": 8.85, "taker_buy_quote": 30.4971}, {"ts": 1772227620000, "open": 3.443, "high": 3.443, "low": 3.44, "close": 3.44, "volume": 150.42, "quote_volume": 517.73982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 3.44, "high": 3.442, "low": 3.44, "close": 3.442, "volume": 5.91, "quote_volume": 20.33622, "trades": 3, "taker_buy_volume": 5.91, "taker_buy_quote": 20.33622}, {"ts": 1772227740000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.446, "volume": 12.88, "quote_volume": 44.36702, "trades": 5, "taker_buy_volume": 12.88, "taker_buy_quote": 44.36702}, {"ts": 1772227800000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 3.442, "high": 3.442, "low": 3.431, "close": 3.431, "volume": 41.69, "quote_volume": 143.23051, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "open": 3.434, "high": 3.434, "low": 3.428, "close": 3.434, "volume": 203.57, "quote_volume": 698.49418, "trades": 21, "taker_buy_volume": 178.98, "taker_buy_quote": 614.15632}, {"ts": 1772227980000, "open": 3.433, "high": 3.435, "low": 3.433, "close": 3.435, "volume": 4.96, "quote_volume": 17.03352, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0302}, {"ts": 1772228040000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228100000, "open": 3.435, "high": 3.435, "low": 3.433, "close": 3.433, "volume": 19.53, "quote_volume": 67.07679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 3.435, "high": 3.437, "low": 3.435, "close": 3.437, "volume": 8.76, "quote_volume": 30.09936, "trades": 3, "taker_buy_volume": 8.76, "taker_buy_quote": 30.09936}, {"ts": 1772228220000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 3.438, "high": 3.444, "low": 3.438, "close": 3.444, "volume": 101.85, "quote_volume": 350.5444, "trades": 29, "taker_buy_volume": 101.85, "taker_buy_quote": 350.5444}, {"ts": 1772228340000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.92, "quote_volume": 10.05064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 3.443, "high": 3.45, "low": 3.443, "close": 3.45, "volume": 240.48, "quote_volume": 828.47328, "trades": 19, "taker_buy_volume": 240.48, "taker_buy_quote": 828.47328}, {"ts": 1772228460000, "open": 3.443, "high": 3.443, "low": 3.437, "close": 3.437, "volume": 246.94, "quote_volume": 849.79571, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 3.436, "high": 3.436, "low": 3.432, "close": 3.432, "volume": 14.6, "quote_volume": 50.1364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 3.431, "high": 3.437, "low": 3.431, "close": 3.437, "volume": 169.53, "quote_volume": 582.36939, "trades": 11, "taker_buy_volume": 166.61, "taker_buy_quote": 572.35087}, {"ts": 1772228640000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 3.437, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 37.34, "quote_volume": 128.372, "trades": 3, "taker_buy_volume": 5.84, "taker_buy_quote": 20.075}, {"ts": 1772228760000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 3.439, "high": 3.448, "low": 3.439, "close": 3.448, "volume": 32.57, "quote_volume": 112.17041, "trades": 16, "taker_buy_volume": 32.57, "taker_buy_quote": 112.17041}, {"ts": 1772228880000, "open": 3.445, "high": 3.445, "low": 3.439, "close": 3.439, "volume": 293.41, "quote_volume": 1009.78431, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 3.438, "high": 3.438, "low": 3.435, "close": 3.435, "volume": 11.68, "quote_volume": 40.13832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 3.436, "high": 3.438, "low": 3.436, "close": 3.438, "volume": 7.5, "quote_volume": 25.77624, "trades": 3, "taker_buy_volume": 7.5, "taker_buy_quote": 25.77624}, {"ts": 1772229060000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.92, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 5.84, "quote_volume": 20.05164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 3.432, "high": 3.434, "low": 3.432, "close": 3.434, "volume": 61.26, "quote_volume": 210.25016, "trades": 19, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02728}, {"ts": 1772229240000, "open": 3.433, "high": 3.433, "low": 3.424, "close": 3.424, "volume": 104.72, "quote_volume": 359.21922, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.422, "volume": 14.65, "quote_volume": 50.12644, "trades": 5, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02646}, {"ts": 1772229360000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1772229420000, "open": 3.424, "high": 3.425, "low": 3.422, "close": 3.422, "volume": 176.96, "quote_volume": 605.73838, "trades": 6, "taker_buy_volume": 5.72, "taker_buy_quote": 19.58807}, {"ts": 1772229480000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229540000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 166.53, "quote_volume": 569.69543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 3.419, "high": 3.427, "low": 3.419, "close": 3.427, "volume": 34.65, "quote_volume": 118.54577, "trades": 12, "taker_buy_volume": 15.17, "taker_buy_quote": 51.94365}, {"ts": 1772229660000, "open": 3.423, "high": 3.423, "low": 3.418, "close": 3.418, "volume": 17.58, "quote_volume": 60.13239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 3.418, "high": 3.418, "low": 3.416, "close": 3.418, "volume": 34.74, "quote_volume": 118.71108, "trades": 8, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01474}, {"ts": 1772229780000, "open": 3.417, "high": 3.421, "low": 3.416, "close": 3.421, "volume": 52.51, "quote_volume": 179.41249, "trades": 10, "taker_buy_volume": 8.79, "taker_buy_quote": 30.0618}, {"ts": 1772229840000, "open": 3.422, "high": 3.426, "low": 3.421, "close": 3.421, "volume": 23.29, "quote_volume": 79.72549, "trades": 10, "taker_buy_volume": 13.97, "taker_buy_quote": 47.83192}, {"ts": 1772229900000, "open": 3.42, "high": 3.42, "low": 3.418, "close": 3.418, "volume": 8.79, "quote_volume": 30.05301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.422, "volume": 90.59, "quote_volume": 310.06369, "trades": 15, "taker_buy_volume": 87.66, "taker_buy_quote": 300.03723}, {"ts": 1772230080000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 5.86, "quote_volume": 20.04413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 5.86, "quote_volume": 20.03241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 3.418, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 39.23, "quote_volume": 133.99565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 3.409, "high": 3.409, "low": 3.403, "close": 3.409, "volume": 449.1, "quote_volume": 1530.49941, "trades": 19, "taker_buy_volume": 35.84, "taker_buy_quote": 122.1527}, {"ts": 1772230380000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 1.55, "quote_volume": 5.2917, "trades": 1, "taker_buy_volume": 1.55, "taker_buy_quote": 5.2917}, {"ts": 1772230440000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 1.54, "quote_volume": 5.25756, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 5.25756}, {"ts": 1772230500000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 63.0, "quote_volume": 215.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 37.6, "quote_volume": 128.3725, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 128.3725}, {"ts": 1772230620000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230740000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 14.67, "quote_volume": 49.98069, "trades": 1, "taker_buy_volume": 14.67, "taker_buy_quote": 49.98069}, {"ts": 1772230800000, "open": 3.409, "high": 3.409, "low": 3.407, "close": 3.407, "volume": 14.73, "quote_volume": 50.19121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 3.405, "high": 3.405, "low": 3.405, "close": 3.405, "volume": 32.29, "quote_volume": 109.94745, "trades": 2, "taker_buy_volume": 32.29, "taker_buy_quote": 109.94745}, {"ts": 1772230920000, "open": 3.401, "high": 3.403, "low": 3.396, "close": 3.403, "volume": 809.28, "quote_volume": 2751.60551, "trades": 28, "taker_buy_volume": 141.7, "taker_buy_quote": 481.9093}, {"ts": 1772230980000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 5.71, "quote_volume": 19.40829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231040000, "open": 3.403, "high": 3.407, "low": 3.403, "close": 3.407, "volume": 28.85, "quote_volume": 98.21919, "trades": 12, "taker_buy_volume": 22.49, "taker_buy_quote": 76.57611}, {"ts": 1772231100000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 34.09, "quote_volume": 115.97418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 14.58, "quote_volume": 49.60116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231460000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 3.405, "high": 3.405, "low": 3.396, "close": 3.396, "volume": 23.51, "quote_volume": 79.86095, "trades": 3, "taker_buy_volume": 1.61, "taker_buy_quote": 5.48205}, {"ts": 1772231640000, "open": 3.396, "high": 3.396, "low": 3.377, "close": 3.377, "volume": 521.12, "quote_volume": 1764.40154, "trades": 52, "taker_buy_volume": 119.04, "taker_buy_quote": 403.21562}, {"ts": 1772231700000, "open": 3.378, "high": 3.379, "low": 3.373, "close": 3.373, "volume": 269.4, "quote_volume": 908.96058, "trades": 11, "taker_buy_volume": 8.54, "taker_buy_quote": 28.85038}, {"ts": 1772231760000, "open": 3.39, "high": 3.402, "low": 3.39, "close": 3.402, "volume": 666.96, "quote_volume": 2263.36524, "trades": 18, "taker_buy_volume": 564.34, "taker_buy_quote": 1914.33984}, {"ts": 1772231820000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 3.402, "high": 3.402, "low": 3.399, "close": 3.399, "volume": 44.2, "quote_volume": 150.2508, "trades": 9, "taker_buy_volume": 5.0, "taker_buy_quote": 17.01}, {"ts": 1772231940000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 107.97, "quote_volume": 366.99003, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232000000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232120000, "open": 3.409, "high": 3.412, "low": 3.409, "close": 3.412, "volume": 24.83, "quote_volume": 84.69649, "trades": 4, "taker_buy_volume": 24.83, "taker_buy_quote": 84.69649}, {"ts": 1772232180000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.94, "quote_volume": 10.0401, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0401}, {"ts": 1772232240000, "open": 3.414, "high": 3.414, "low": 3.411, "close": 3.411, "volume": 26.26, "quote_volume": 89.60718, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 2.94, "quote_volume": 10.04304, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.04304}, {"ts": 1772232360000, "open": 3.417, "high": 3.425, "low": 3.417, "close": 3.425, "volume": 26.46, "quote_volume": 90.51966, "trades": 9, "taker_buy_volume": 26.46, "taker_buy_quote": 90.51966}, {"ts": 1772232420000, "open": 3.426, "high": 3.43, "low": 3.426, "close": 3.43, "volume": 86.37, "quote_volume": 296.2197, "trades": 6, "taker_buy_volume": 86.37, "taker_buy_quote": 296.2197}, {"ts": 1772232480000, "open": 3.431, "high": 3.446, "low": 3.431, "close": 3.434, "volume": 1553.17, "quote_volume": 5336.34184, "trades": 97, "taker_buy_volume": 877.06, "taker_buy_quote": 3014.37555}, {"ts": 1772232540000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 221.32, "quote_volume": 759.34892, "trades": 5, "taker_buy_volume": 177.15, "taker_buy_quote": 607.80165}, {"ts": 1772232600000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 147.58, "quote_volume": 506.49456, "trades": 5, "taker_buy_volume": 147.58, "taker_buy_quote": 506.49456}, {"ts": 1772232660000, "open": 3.433, "high": 3.434, "low": 3.433, "close": 3.434, "volume": 3.69, "quote_volume": 12.66854, "trades": 2, "taker_buy_volume": 3.69, "taker_buy_quote": 12.66854}, {"ts": 1772232720000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232780000, "open": 3.434, "high": 3.434, "low": 3.431, "close": 3.431, "volume": 92.66, "quote_volume": 318.17872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 3.431, "high": 3.431, "low": 3.427, "close": 3.43, "volume": 168.18, "quote_volume": 576.81927, "trades": 12, "taker_buy_volume": 148.83, "taker_buy_quote": 510.4869}, {"ts": 1772232900000, "open": 3.427, "high": 3.427, "low": 3.425, "close": 3.425, "volume": 8.77, "quote_volume": 30.04601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232960000, "open": 3.424, "high": 3.424, "low": 3.423, "close": 3.423, "volume": 502.44, "quote_volume": 1720.12071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 171.78, "quote_volume": 588.34943, "trades": 3, "taker_buy_volume": 171.78, "taker_buy_quote": 588.34943}, {"ts": 1772233080000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 16.67, "quote_volume": 57.11142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 3.427, "high": 3.432, "low": 3.427, "close": 3.428, "volume": 129.71, "quote_volume": 444.99275, "trades": 11, "taker_buy_volume": 124.41, "taker_buy_quote": 426.82435}, {"ts": 1772233200000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 3.432, "high": 3.456, "low": 3.432, "close": 3.45, "volume": 1046.8, "quote_volume": 3612.00552, "trades": 87, "taker_buy_volume": 885.75, "taker_buy_quote": 3056.90622}, {"ts": 1772233380000, "open": 3.451, "high": 3.458, "low": 3.448, "close": 3.458, "volume": 404.17, "quote_volume": 1395.62944, "trades": 25, "taker_buy_volume": 288.37, "taker_buy_quote": 995.98802}, {"ts": 1772233440000, "open": 3.458, "high": 3.469, "low": 3.456, "close": 3.469, "volume": 1968.73, "quote_volume": 6815.16222, "trades": 115, "taker_buy_volume": 1413.86, "taker_buy_quote": 4894.70287}, {"ts": 1772233500000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.468, "volume": 602.8, "quote_volume": 2090.68304, "trades": 21, "taker_buy_volume": 599.91, "taker_buy_quote": 2080.66052}, {"ts": 1772233560000, "open": 3.467, "high": 3.467, "low": 3.46, "close": 3.465, "volume": 407.11, "quote_volume": 1410.10754, "trades": 60, "taker_buy_volume": 29.62, "taker_buy_quote": 102.55487}, {"ts": 1772233620000, "open": 3.466, "high": 3.474, "low": 3.466, "close": 3.47, "volume": 54.91, "quote_volume": 190.605, "trades": 27, "taker_buy_volume": 34.8, "taker_buy_quote": 120.79071}, {"ts": 1772233680000, "open": 3.47, "high": 3.47, "low": 3.468, "close": 3.468, "volume": 3.41, "quote_volume": 11.82692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 3.469, "high": 3.484, "low": 3.469, "close": 3.482, "volume": 124.51, "quote_volume": 433.09327, "trades": 28, "taker_buy_volume": 101.02, "taker_buy_quote": 351.33565}, {"ts": 1772233800000, "open": 3.481, "high": 3.482, "low": 3.476, "close": 3.478, "volume": 151.4, "quote_volume": 526.86412, "trades": 7, "taker_buy_volume": 83.23, "taker_buy_quote": 289.67894}, {"ts": 1772233860000, "open": 3.479, "high": 3.48, "low": 3.469, "close": 3.472, "volume": 441.68, "quote_volume": 1534.14299, "trades": 30, "taker_buy_volume": 41.21, "taker_buy_quote": 143.12538}, {"ts": 1772233920000, "open": 3.473, "high": 3.473, "low": 3.471, "close": 3.471, "volume": 7.61, "quote_volume": 26.42086, "trades": 3, "taker_buy_volume": 1.83, "taker_buy_quote": 6.35559}, {"ts": 1772233980000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 16.76, "quote_volume": 58.1572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 3.471, "high": 3.471, "low": 3.467, "close": 3.467, "volume": 97.56, "quote_volume": 338.51875, "trades": 6, "taker_buy_volume": 2.89, "taker_buy_quote": 10.03119}, {"ts": 1772234220000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 3.468, "high": 3.472, "low": 3.468, "close": 3.472, "volume": 81.51, "quote_volume": 282.86426, "trades": 8, "taker_buy_volume": 81.51, "taker_buy_quote": 282.86426}, {"ts": 1772234340000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 20.14, "quote_volume": 69.92608, "trades": 3, "taker_buy_volume": 20.14, "taker_buy_quote": 69.92608}, {"ts": 1772234400000, "open": 3.47, "high": 3.472, "low": 3.47, "close": 3.47, "volume": 26.14, "quote_volume": 90.71447, "trades": 5, "taker_buy_volume": 2.89, "taker_buy_quote": 10.03408}, {"ts": 1772234460000, "open": 3.469, "high": 3.469, "low": 3.465, "close": 3.465, "volume": 112.0, "quote_volume": 388.2149, "trades": 11, "taker_buy_volume": 6.3, "taker_buy_quote": 21.8295}, {"ts": 1772234520000, "open": 3.464, "high": 3.464, "low": 3.463, "close": 3.463, "volume": 5.78, "quote_volume": 20.01903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 4.68, "quote_volume": 16.20507, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.07733}, {"ts": 1772234640000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 2.89, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01096}, {"ts": 1772234700000, "open": 3.463, "high": 3.463, "low": 3.461, "close": 3.461, "volume": 8.5, "quote_volume": 29.4286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 3.46, "high": 3.46, "low": 3.457, "close": 3.457, "volume": 11.6, "quote_volume": 40.1186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 3.456, "high": 3.456, "low": 3.454, "close": 3.456, "volume": 16.29, "quote_volume": 56.2807, "trades": 6, "taker_buy_volume": 7.6, "taker_buy_quote": 26.25676}, {"ts": 1772234880000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 10.1, "quote_volume": 34.8854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 3.454, "high": 3.454, "low": 3.449, "close": 3.449, "volume": 714.07, "quote_volume": 2466.33428, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 3.448, "high": 3.448, "low": 3.447, "close": 3.447, "volume": 4.37, "quote_volume": 15.06485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 3.446, "high": 3.448, "low": 3.445, "close": 3.448, "volume": 326.21, "quote_volume": 1124.11097, "trades": 9, "taker_buy_volume": 305.88, "taker_buy_quote": 1054.07121}, {"ts": 1772235240000, "open": 3.446, "high": 3.446, "low": 3.444, "close": 3.444, "volume": 11.73, "quote_volume": 40.40985, "trades": 4, "taker_buy_volume": 3.0, "taker_buy_quote": 10.335}, {"ts": 1772235300000, "open": 3.443, "high": 3.455, "low": 3.436, "close": 3.453, "volume": 1149.53, "quote_volume": 3958.32395, "trades": 70, "taker_buy_volume": 945.71, "taker_buy_quote": 3255.94952}, {"ts": 1772235360000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 2.53, "quote_volume": 8.74115, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 8.74115}, {"ts": 1772235420000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 89.73, "quote_volume": 310.01425, "trades": 4, "taker_buy_volume": 0.37, "taker_buy_quote": 1.27835}, {"ts": 1772235480000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235600000, "open": 3.453, "high": 3.453, "low": 3.448, "close": 3.448, "volume": 39.23, "quote_volume": 135.3397, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 3.45, "high": 3.451, "low": 3.45, "close": 3.451, "volume": 3.0, "quote_volume": 10.3501, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.3501}, {"ts": 1772235720000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 67.39, "quote_volume": 232.29333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 3.446, "high": 3.446, "low": 3.444, "close": 3.444, "volume": 7.97, "quote_volume": 27.45741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 31.33, "quote_volume": 108.07104, "trades": 7, "taker_buy_volume": 26.74, "taker_buy_quote": 92.23554}, {"ts": 1772236020000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 37.1, "quote_volume": 127.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 173.55, "quote_volume": 599.57915, "trades": 12, "taker_buy_volume": 173.55, "taker_buy_quote": 599.57915}, {"ts": 1772236200000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236320000, "open": 3.452, "high": 3.46, "low": 3.452, "close": 3.46, "volume": 53.5, "quote_volume": 184.80876, "trades": 8, "taker_buy_volume": 15.67, "taker_buy_quote": 54.18162}, {"ts": 1772236380000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.9, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236680000, "open": 3.46, "high": 3.465, "low": 3.46, "close": 3.465, "volume": 17.37, "quote_volume": 60.14358, "trades": 6, "taker_buy_volume": 17.37, "taker_buy_quote": 60.14358}, {"ts": 1772236740000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236800000, "open": 3.466, "high": 3.467, "low": 3.463, "close": 3.463, "volume": 21.52, "quote_volume": 74.56969, "trades": 9, "taker_buy_volume": 5.78, "taker_buy_quote": 20.03637}, {"ts": 1772236860000, "open": 3.462, "high": 3.462, "low": 3.459, "close": 3.459, "volume": 14.54, "quote_volume": 50.31605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236920000, "open": 3.459, "high": 3.459, "low": 3.451, "close": 3.451, "volume": 59.53, "quote_volume": 205.61635, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236980000, "open": 3.45, "high": 3.45, "low": 3.448, "close": 3.449, "volume": 23.58, "quote_volume": 81.32742, "trades": 4, "taker_buy_volume": 14.85, "taker_buy_quote": 51.21765}, {"ts": 1772237040000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 2.91, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 3.448, "high": 3.452, "low": 3.448, "close": 3.452, "volume": 14.53, "quote_volume": 50.12847, "trades": 5, "taker_buy_volume": 14.53, "taker_buy_quote": 50.12847}, {"ts": 1772237160000, "open": 3.453, "high": 3.453, "low": 3.45, "close": 3.453, "volume": 297.69, "quote_volume": 1027.34839, "trades": 16, "taker_buy_volume": 14.49, "taker_buy_quote": 50.0166}, {"ts": 1772237220000, "open": 3.45, "high": 3.456, "low": 3.45, "close": 3.456, "volume": 34.8, "quote_volume": 120.20784, "trades": 8, "taker_buy_volume": 17.4, "taker_buy_quote": 60.0909}, {"ts": 1772237280000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 2.09, "quote_volume": 7.22513, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 7.22513}, {"ts": 1772237340000, "open": 3.457, "high": 3.458, "low": 3.457, "close": 3.457, "volume": 7.08, "quote_volume": 24.47684, "trades": 3, "taker_buy_volume": 2.09, "taker_buy_quote": 7.22641}, {"ts": 1772237400000, "open": 3.457, "high": 3.464, "low": 3.457, "close": 3.464, "volume": 31.52, "quote_volume": 109.09254, "trades": 9, "taker_buy_volume": 21.91, "taker_buy_quote": 75.82272}, {"ts": 1772237460000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.47, "volume": 17.34, "quote_volume": 60.12645, "trades": 6, "taker_buy_volume": 17.34, "taker_buy_quote": 60.12645}, {"ts": 1772237520000, "open": 3.468, "high": 3.468, "low": 3.458, "close": 3.462, "volume": 198.4, "quote_volume": 686.8638, "trades": 20, "taker_buy_volume": 24.72, "taker_buy_quote": 85.54955}, {"ts": 1772237580000, "open": 3.463, "high": 3.468, "low": 3.463, "close": 3.468, "volume": 84.79, "quote_volume": 293.99831, "trades": 9, "taker_buy_volume": 84.79, "taker_buy_quote": 293.99831}, {"ts": 1772237640000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 2.89, "quote_volume": 10.02541, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.02541}, {"ts": 1772237700000, "open": 3.47, "high": 3.471, "low": 3.47, "close": 3.471, "volume": 5.78, "quote_volume": 20.05949, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 20.05949}, {"ts": 1772237760000, "open": 3.47, "high": 3.47, "low": 3.464, "close": 3.464, "volume": 20.23, "quote_volume": 70.13741, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 3.464, "high": 3.464, "low": 3.457, "close": 3.457, "volume": 27.37, "quote_volume": 94.69677, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 3.458, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 328.67, "quote_volume": 1136.23539, "trades": 7, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0709}, {"ts": 1772238000000, "open": 3.462, "high": 3.462, "low": 3.455, "close": 3.458, "volume": 40.84, "quote_volume": 141.1813, "trades": 17, "taker_buy_volume": 4.63, "taker_buy_quote": 16.02214}, {"ts": 1772238060000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 352.39, "quote_volume": 1217.49572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238120000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 18.88, "quote_volume": 65.24928, "trades": 2, "taker_buy_volume": 18.88, "taker_buy_quote": 65.24928}, {"ts": 1772238180000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 3.453, "high": 3.453, "low": 3.449, "close": 3.452, "volume": 52.37, "quote_volume": 180.67066, "trades": 18, "taker_buy_volume": 8.72, "taker_buy_quote": 30.09271}, {"ts": 1772238480000, "open": 3.453, "high": 3.463, "low": 3.453, "close": 3.463, "volume": 31.9, "quote_volume": 110.3102, "trades": 11, "taker_buy_volume": 31.9, "taker_buy_quote": 110.3102}, {"ts": 1772238540000, "open": 3.462, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 93.03, "quote_volume": 321.95759, "trades": 21, "taker_buy_volume": 49.53, "taker_buy_quote": 171.46499}, {"ts": 1772238600000, "open": 3.46, "high": 3.46, "low": 3.457, "close": 3.457, "volume": 137.6, "quote_volume": 475.8896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.9, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0311}, {"ts": 1772238720000, "open": 3.46, "high": 3.463, "low": 3.46, "close": 3.463, "volume": 11.6, "quote_volume": 40.1534, "trades": 4, "taker_buy_volume": 11.6, "taker_buy_quote": 40.1534}, {"ts": 1772238780000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.454, "volume": 43.5, "quote_volume": 150.3418, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 3.456, "high": 3.456, "low": 3.45, "close": 3.456, "volume": 178.6, "quote_volume": 616.7576, "trades": 29, "taker_buy_volume": 37.3, "taker_buy_quote": 128.9059}, {"ts": 1772239020000, "open": 3.459, "high": 3.465, "low": 3.459, "close": 3.465, "volume": 258.41, "quote_volume": 893.90098, "trades": 21, "taker_buy_volume": 258.41, "taker_buy_quote": 893.90098}, {"ts": 1772239080000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 2.89, "quote_volume": 10.01674, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01674}, {"ts": 1772239140000, "open": 3.467, "high": 3.467, "low": 3.461, "close": 3.461, "volume": 31.79, "quote_volume": 110.09744, "trades": 11, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01963}, {"ts": 1772239200000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239260000, "open": 3.465, "high": 3.475, "low": 3.465, "close": 3.475, "volume": 50.65, "quote_volume": 175.8498, "trades": 12, "taker_buy_volume": 50.65, "taker_buy_quote": 175.8498}, {"ts": 1772239320000, "open": 3.476, "high": 3.477, "low": 3.473, "close": 3.473, "volume": 43.16, "quote_volume": 149.93913, "trades": 7, "taker_buy_volume": 5.76, "taker_buy_quote": 20.02464}, {"ts": 1772239380000, "open": 3.476, "high": 3.477, "low": 3.473, "close": 3.473, "volume": 17.85, "quote_volume": 62.03052, "trades": 9, "taker_buy_volume": 5.76, "taker_buy_quote": 20.02464}, {"ts": 1772239440000, "open": 3.472, "high": 3.488, "low": 3.432, "close": 3.432, "volume": 1903.96, "quote_volume": 6566.80836, "trades": 264, "taker_buy_volume": 340.89, "taker_buy_quote": 1177.03048}, {"ts": 1772239500000, "open": 3.431, "high": 3.44, "low": 3.419, "close": 3.426, "volume": 1233.21, "quote_volume": 4227.10543, "trades": 120, "taker_buy_volume": 290.35, "taker_buy_quote": 996.4851}, {"ts": 1772239560000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 46.09, "quote_volume": 157.71998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 3.426, "high": 3.441, "low": 3.412, "close": 3.43, "volume": 3658.3, "quote_volume": 12548.69453, "trades": 232, "taker_buy_volume": 2260.18, "taker_buy_quote": 7755.93836}, {"ts": 1772239680000, "open": 3.431, "high": 3.435, "low": 3.431, "close": 3.435, "volume": 37.12, "quote_volume": 127.43296, "trades": 6, "taker_buy_volume": 37.12, "taker_buy_quote": 127.43296}, {"ts": 1772239740000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 16.17, "quote_volume": 55.54395, "trades": 2, "taker_buy_volume": 16.17, "taker_buy_quote": 55.54395}, {"ts": 1772239800000, "open": 3.435, "high": 3.443, "low": 3.435, "close": 3.443, "volume": 312.79, "quote_volume": 1074.54473, "trades": 10, "taker_buy_volume": 309.81, "taker_buy_quote": 1064.30247}, {"ts": 1772239860000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 2.19, "quote_volume": 7.53141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 3.444, "high": 3.448, "low": 3.443, "close": 3.448, "volume": 303.86, "quote_volume": 1046.24181, "trades": 15, "taker_buy_volume": 303.86, "taker_buy_quote": 1046.24181}, {"ts": 1772239980000, "open": 3.443, "high": 3.443, "low": 3.428, "close": 3.428, "volume": 1236.46, "quote_volume": 4248.48761, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 3.43, "high": 3.436, "low": 3.43, "close": 3.436, "volume": 20.44, "quote_volume": 70.17052, "trades": 7, "taker_buy_volume": 20.44, "taker_buy_quote": 70.17052}, {"ts": 1772240100000, "open": 3.437, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 5.83, "quote_volume": 20.04062, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 20.04062}, {"ts": 1772240160000, "open": 3.438, "high": 3.439, "low": 3.438, "close": 3.439, "volume": 8.77, "quote_volume": 30.15417, "trades": 3, "taker_buy_volume": 5.83, "taker_buy_quote": 20.04645}, {"ts": 1772240220000, "open": 3.44, "high": 3.442, "low": 3.44, "close": 3.442, "volume": 8.73, "quote_volume": 30.03993, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 30.03993}, {"ts": 1772240280000, "open": 3.441, "high": 3.441, "low": 3.436, "close": 3.436, "volume": 97.32, "quote_volume": 334.54652, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240340000, "open": 3.435, "high": 3.435, "low": 3.434, "close": 3.434, "volume": 5.84, "quote_volume": 20.05748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 3.433, "high": 3.433, "low": 3.429, "close": 3.433, "volume": 18.13, "quote_volume": 62.21741, "trades": 8, "taker_buy_volume": 5.84, "taker_buy_quote": 20.0458}, {"ts": 1772240460000, "open": 3.433, "high": 3.437, "low": 3.433, "close": 3.435, "volume": 16.33, "quote_volume": 56.09593, "trades": 7, "taker_buy_volume": 13.41, "taker_buy_quote": 46.06573}, {"ts": 1772240520000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 3.438, "high": 3.44, "low": 3.438, "close": 3.44, "volume": 8.75, "quote_volume": 30.09124, "trades": 3, "taker_buy_volume": 8.75, "taker_buy_quote": 30.09124}, {"ts": 1772240700000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 3.441, "high": 3.442, "low": 3.439, "close": 3.439, "volume": 8.73, "quote_volume": 30.03702, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 20.02953}, {"ts": 1772240820000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 19.03, "quote_volume": 65.48223, "trades": 1, "taker_buy_volume": 19.03, "taker_buy_quote": 65.48223}, {"ts": 1772240880000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 3.442, "high": 3.445, "low": 3.442, "close": 3.445, "volume": 11.64, "quote_volume": 40.08234, "trades": 4, "taker_buy_volume": 11.64, "taker_buy_quote": 40.08234}, {"ts": 1772241000000, "open": 3.446, "high": 3.449, "low": 3.446, "close": 3.449, "volume": 11.65, "quote_volume": 40.16339, "trades": 4, "taker_buy_volume": 11.65, "taker_buy_quote": 40.16339}, {"ts": 1772241060000, "open": 3.45, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 106.46, "quote_volume": 366.89018, "trades": 7, "taker_buy_volume": 2.89, "taker_buy_quote": 9.9705}, {"ts": 1772241120000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.91, "quote_volume": 10.02786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241300000, "open": 3.445, "high": 3.445, "low": 3.435, "close": 3.435, "volume": 560.58, "quote_volume": 1928.26608, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 3.439, "high": 3.44, "low": 3.437, "close": 3.437, "volume": 304.74, "quote_volume": 1048.10022, "trades": 15, "taker_buy_volume": 213.94, "taker_buy_quote": 735.95068}, {"ts": 1772241420000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 3.436, "high": 3.436, "low": 3.432, "close": 3.432, "volume": 14.6, "quote_volume": 50.1364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 3.432, "high": 3.434, "low": 3.432, "close": 3.434, "volume": 10.3, "quote_volume": 35.35544, "trades": 2, "taker_buy_volume": 10.3, "taker_buy_quote": 35.35544}, {"ts": 1772241660000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.92, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0302}, {"ts": 1772241780000, "open": 3.436, "high": 3.441, "low": 3.436, "close": 3.441, "volume": 17.5, "quote_volume": 60.17371, "trades": 6, "taker_buy_volume": 17.5, "taker_buy_quote": 60.17371}, {"ts": 1772241840000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.91, "quote_volume": 10.01622, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01622}, {"ts": 1772241900000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 3.441, "high": 3.443, "low": 3.441, "close": 3.443, "volume": 15.68, "quote_volume": 53.96013, "trades": 3, "taker_buy_volume": 15.68, "taker_buy_quote": 53.96013}, {"ts": 1772242020000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.446, "volume": 256.36, "quote_volume": 883.05621, "trades": 7, "taker_buy_volume": 256.36, "taker_buy_quote": 883.05621}, {"ts": 1772242080000, "open": 3.445, "high": 3.45, "low": 3.445, "close": 3.45, "volume": 92.56, "quote_volume": 319.06602, "trades": 8, "taker_buy_volume": 86.52, "taker_buy_quote": 298.25822}, {"ts": 1772242140000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.86, "quote_volume": 2.967, "trades": 1, "taker_buy_volume": 0.86, "taker_buy_quote": 2.967}, {"ts": 1772242200000, "open": 3.451, "high": 3.453, "low": 3.451, "close": 3.453, "volume": 349.0, "quote_volume": 1204.7496, "trades": 7, "taker_buy_volume": 349.0, "taker_buy_quote": 1204.7496}, {"ts": 1772242260000, "open": 3.454, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 94.13, "quote_volume": 325.2569, "trades": 14, "taker_buy_volume": 33.86, "taker_buy_quote": 117.02022}, {"ts": 1772242320000, "open": 3.459, "high": 3.467, "low": 3.459, "close": 3.467, "volume": 369.24, "quote_volume": 1279.0821, "trades": 20, "taker_buy_volume": 306.42, "taker_buy_quote": 1061.71706}, {"ts": 1772242380000, "open": 3.464, "high": 3.464, "low": 3.453, "close": 3.456, "volume": 822.92, "quote_volume": 2846.31663, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 3.456, "high": 3.456, "low": 3.445, "close": 3.445, "volume": 159.17, "quote_volume": 549.0849, "trades": 18, "taker_buy_volume": 8.22, "taker_buy_quote": 28.40832}, {"ts": 1772242500000, "open": 3.445, "high": 3.448, "low": 3.444, "close": 3.448, "volume": 214.83, "quote_volume": 739.91556, "trades": 7, "taker_buy_volume": 203.99, "taker_buy_quote": 702.5826}, {"ts": 1772242560000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 2.91, "quote_volume": 10.03659, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03659}, {"ts": 1772242620000, "open": 3.45, "high": 3.456, "low": 3.45, "close": 3.452, "volume": 89.1, "quote_volume": 307.82705, "trades": 11, "taker_buy_volume": 76.88, "taker_buy_quote": 265.63632}, {"ts": 1772242680000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 3.451, "high": 3.451, "low": 3.45, "close": 3.45, "volume": 5.82, "quote_volume": 20.08191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 3.449, "high": 3.449, "low": 3.442, "close": 3.446, "volume": 207.44, "quote_volume": 714.14128, "trades": 16, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1772242860000, "open": 3.445, "high": 3.445, "low": 3.439, "close": 3.439, "volume": 42.02, "quote_volume": 144.6593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 3.438, "high": 3.441, "low": 3.437, "close": 3.441, "volume": 305.24, "quote_volume": 1050.1072, "trades": 26, "taker_buy_volume": 299.4, "taker_buy_quote": 1030.0322}, {"ts": 1772242980000, "open": 3.44, "high": 3.451, "low": 3.44, "close": 3.451, "volume": 133.62, "quote_volume": 460.42899, "trades": 22, "taker_buy_volume": 130.57, "taker_buy_quote": 449.93699}, {"ts": 1772243040000, "open": 3.45, "high": 3.459, "low": 3.448, "close": 3.458, "volume": 1019.19, "quote_volume": 3519.50114, "trades": 33, "taker_buy_volume": 995.18, "taker_buy_quote": 3436.55657}, {"ts": 1772243100000, "open": 3.456, "high": 3.459, "low": 3.455, "close": 3.459, "volume": 37.41, "quote_volume": 129.32491, "trades": 9, "taker_buy_volume": 31.59, "taker_buy_quote": 109.2139}, {"ts": 1772243160000, "open": 3.458, "high": 3.458, "low": 3.456, "close": 3.458, "volume": 53.92, "quote_volume": 186.4217, "trades": 5, "taker_buy_volume": 37.09, "taker_buy_quote": 128.25722}, {"ts": 1772243220000, "open": 3.457, "high": 3.463, "low": 3.45, "close": 3.451, "volume": 1074.01, "quote_volume": 3712.3753, "trades": 45, "taker_buy_volume": 469.51, "taker_buy_quote": 1623.95051}, {"ts": 1772243280000, "open": 3.452, "high": 3.456, "low": 3.451, "close": 3.456, "volume": 72.51, "quote_volume": 250.4003, "trades": 16, "taker_buy_volume": 47.52, "taker_buy_quote": 164.14566}, {"ts": 1772243340000, "open": 3.456, "high": 3.458, "low": 3.456, "close": 3.458, "volume": 51.57, "quote_volume": 178.28147, "trades": 8, "taker_buy_volume": 51.57, "taker_buy_quote": 178.28147}, {"ts": 1772243400000, "open": 3.453, "high": 3.455, "low": 3.452, "close": 3.455, "volume": 30.19, "quote_volume": 104.28905, "trades": 6, "taker_buy_volume": 24.39, "taker_buy_quote": 84.26455}, {"ts": 1772243460000, "open": 3.454, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 11.6, "quote_volume": 40.0925, "trades": 4, "taker_buy_volume": 8.7, "taker_buy_quote": 30.0759}, {"ts": 1772243520000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 2.9, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0311}, {"ts": 1772243580000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 8.04, "quote_volume": 27.81036, "trades": 1, "taker_buy_volume": 8.04, "taker_buy_quote": 27.81036}, {"ts": 1772243640000, "open": 3.46, "high": 3.462, "low": 3.46, "close": 3.462, "volume": 8.67, "quote_volume": 30.00687, "trades": 3, "taker_buy_volume": 8.67, "taker_buy_quote": 30.00687}, {"ts": 1772243700000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 2.89, "quote_volume": 10.00807, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.00807}, {"ts": 1772243760000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.465, "volume": 80.97, "quote_volume": 280.50643, "trades": 7, "taker_buy_volume": 60.39, "taker_buy_quote": 209.19963}, {"ts": 1772243820000, "open": 3.467, "high": 3.472, "low": 3.467, "close": 3.471, "volume": 445.19, "quote_volume": 1544.36554, "trades": 12, "taker_buy_volume": 328.38, "taker_buy_quote": 1138.9003}, {"ts": 1772243880000, "open": 3.468, "high": 3.468, "low": 3.464, "close": 3.467, "volume": 441.26, "quote_volume": 1529.59312, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 3.465, "high": 3.466, "low": 3.465, "close": 3.466, "volume": 11.71, "quote_volume": 40.57785, "trades": 2, "taker_buy_volume": 11.71, "taker_buy_quote": 40.57785}, {"ts": 1772244000000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 11.56, "quote_volume": 40.09586, "trades": 4, "taker_buy_volume": 11.56, "taker_buy_quote": 40.09586}, {"ts": 1772244060000, "open": 3.468, "high": 3.468, "low": 3.463, "close": 3.463, "volume": 17.34, "quote_volume": 60.09177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244120000, "open": 3.462, "high": 3.462, "low": 3.461, "close": 3.461, "volume": 4.69, "quote_volume": 16.23498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 3.461, "high": 3.461, "low": 3.456, "close": 3.456, "volume": 15.59, "quote_volume": 53.91349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 3.459, "high": 3.465, "low": 3.459, "close": 3.465, "volume": 175.85, "quote_volume": 608.7968, "trades": 13, "taker_buy_volume": 175.85, "taker_buy_quote": 608.7968}, {"ts": 1772244300000, "open": 3.465, "high": 3.467, "low": 3.448, "close": 3.448, "volume": 1581.77, "quote_volume": 5465.49552, "trades": 61, "taker_buy_volume": 37.48, "taker_buy_quote": 129.78177}, {"ts": 1772244360000, "open": 3.447, "high": 3.447, "low": 3.446, "close": 3.446, "volume": 8.72, "quote_volume": 30.05493, "trades": 3, "taker_buy_volume": 2.9, "taker_buy_quote": 9.9963}, {"ts": 1772244420000, "open": 3.445, "high": 3.457, "low": 3.445, "close": 3.457, "volume": 66.7, "quote_volume": 230.20753, "trades": 17, "taker_buy_volume": 64.28, "taker_buy_quote": 221.87063}, {"ts": 1772244480000, "open": 3.453, "high": 3.453, "low": 3.452, "close": 3.452, "volume": 141.99, "quote_volume": 490.17974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 3.451, "high": 3.451, "low": 3.445, "close": 3.448, "volume": 36.63, "quote_volume": 126.2769, "trades": 12, "taker_buy_volume": 18.68, "taker_buy_quote": 64.37804}, {"ts": 1772244600000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244660000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 37.56, "quote_volume": 129.51632, "trades": 6, "taker_buy_volume": 37.56, "taker_buy_quote": 129.51632}, {"ts": 1772244780000, "open": 3.446, "high": 3.446, "low": 3.438, "close": 3.438, "volume": 33.02, "quote_volume": 113.67204, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 4.98, "quote_volume": 17.11833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 3.439, "high": 3.448, "low": 3.439, "close": 3.448, "volume": 406.72, "quote_volume": 1400.21011, "trades": 34, "taker_buy_volume": 406.72, "taker_buy_quote": 1400.21011}, {"ts": 1772244960000, "open": 3.446, "high": 3.446, "low": 3.442, "close": 3.442, "volume": 19.74, "quote_volume": 67.97896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.91, "quote_volume": 10.02786, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1772245080000, "open": 3.447, "high": 3.448, "low": 3.447, "close": 3.448, "volume": 3.0, "quote_volume": 10.34109, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.34109}, {"ts": 1772245140000, "open": 3.448, "high": 3.451, "low": 3.448, "close": 3.451, "volume": 23.5, "quote_volume": 81.07278, "trades": 7, "taker_buy_volume": 23.5, "taker_buy_quote": 81.07278}, {"ts": 1772245200000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 3.452, "high": 3.457, "low": 3.452, "close": 3.457, "volume": 15.24, "quote_volume": 52.64118, "trades": 8, "taker_buy_volume": 15.24, "taker_buy_quote": 52.64118}, {"ts": 1772245320000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 8.7, "quote_volume": 30.0498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 3.454, "high": 3.455, "low": 3.454, "close": 3.455, "volume": 5.8, "quote_volume": 20.0361, "trades": 3, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0361}, {"ts": 1772245560000, "open": 3.456, "high": 3.456, "low": 3.451, "close": 3.451, "volume": 11.6, "quote_volume": 40.0548, "trades": 4, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0224}, {"ts": 1772245620000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 2.9, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0166}, {"ts": 1772245800000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 12.26, "quote_volume": 42.33378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 11.69, "quote_volume": 40.35388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 2.9, "quote_volume": 10.0079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 3.45, "high": 3.45, "low": 3.442, "close": 3.442, "volume": 45.97, "quote_volume": 158.47118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 3.442, "high": 3.442, "low": 3.44, "close": 3.44, "volume": 13.24, "quote_volume": 45.55433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 3.439, "high": 3.44, "low": 3.439, "close": 3.44, "volume": 7.39, "quote_volume": 25.41653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 3.439, "high": 3.451, "low": 3.438, "close": 3.439, "volume": 964.71, "quote_volume": 3323.28782, "trades": 93, "taker_buy_volume": 547.72, "taker_buy_quote": 1887.31142}, {"ts": 1772246400000, "open": 3.44, "high": 3.44, "low": 3.439, "close": 3.439, "volume": 8.33, "quote_volume": 28.65085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 3.438, "high": 3.438, "low": 3.436, "close": 3.436, "volume": 15.6, "quote_volume": 53.61033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 3.435, "high": 3.435, "low": 3.432, "close": 3.432, "volume": 29.3, "quote_volume": 100.58092, "trades": 10, "taker_buy_volume": 2.9, "taker_buy_quote": 9.9586}, {"ts": 1772246580000, "open": 3.431, "high": 3.431, "low": 3.427, "close": 3.427, "volume": 149.44, "quote_volume": 512.39553, "trades": 19, "taker_buy_volume": 23.86, "taker_buy_quote": 81.78646}, {"ts": 1772246640000, "open": 3.427, "high": 3.427, "low": 3.426, "close": 3.426, "volume": 13.25, "quote_volume": 45.4051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 8.39, "quote_volume": 28.74414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 3.426, "high": 3.426, "low": 3.424, "close": 3.424, "volume": 16.58, "quote_volume": 56.78304, "trades": 6, "taker_buy_volume": 2.7, "taker_buy_quote": 9.2475}, {"ts": 1772246820000, "open": 3.423, "high": 3.423, "low": 3.422, "close": 3.422, "volume": 6.7, "quote_volume": 22.93074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 4.97, "quote_volume": 17.00032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 3.42, "high": 3.42, "low": 3.419, "close": 3.419, "volume": 11.4, "quote_volume": 38.98034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 3.418, "high": 3.422, "low": 3.413, "close": 3.421, "volume": 245.16, "quote_volume": 837.50192, "trades": 26, "taker_buy_volume": 73.97, "taker_buy_quote": 252.76658}, {"ts": 1772247060000, "open": 3.423, "high": 3.425, "low": 3.423, "close": 3.423, "volume": 11.27, "quote_volume": 38.586, "trades": 4, "taker_buy_volume": 8.79, "taker_buy_quote": 30.09696}, {"ts": 1772247120000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 7.0, "quote_volume": 23.95014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 3.42, "high": 3.42, "low": 3.415, "close": 3.415, "volume": 24.61, "quote_volume": 84.11453, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 13.38, "quote_volume": 45.66887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 3.416, "high": 3.416, "low": 3.41, "close": 3.41, "volume": 59.56, "quote_volume": 203.346, "trades": 12, "taker_buy_volume": 37.7, "taker_buy_quote": 128.7832}, {"ts": 1772247360000, "open": 3.409, "high": 3.409, "low": 3.377, "close": 3.377, "volume": 1814.54, "quote_volume": 6161.13871, "trades": 113, "taker_buy_volume": 265.88, "taker_buy_quote": 900.58691}, {"ts": 1772247420000, "open": 3.378, "high": 3.385, "low": 3.378, "close": 3.381, "volume": 109.37, "quote_volume": 369.67207, "trades": 15, "taker_buy_volume": 29.8, "taker_buy_quote": 100.8265}, {"ts": 1772247480000, "open": 3.384, "high": 3.388, "low": 3.381, "close": 3.381, "volume": 103.82, "quote_volume": 351.33231, "trades": 21, "taker_buy_volume": 41.58, "taker_buy_quote": 140.78572}, {"ts": 1772247540000, "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.381, "volume": 109.15, "quote_volume": 368.95617, "trades": 14, "taker_buy_volume": 5.92, "taker_buy_quote": 20.01256}, {"ts": 1772247600000, "open": 3.382, "high": 3.384, "low": 3.375, "close": 3.375, "volume": 39.86, "quote_volume": 134.66829, "trades": 12, "taker_buy_volume": 7.11, "taker_buy_quote": 24.05136}, {"ts": 1772247660000, "open": 3.375, "high": 3.376, "low": 3.37, "close": 3.376, "volume": 107.16, "quote_volume": 361.4678, "trades": 21, "taker_buy_volume": 54.76, "taker_buy_quote": 184.73814}, {"ts": 1772247720000, "open": 3.374, "high": 3.376, "low": 3.373, "close": 3.373, "volume": 13.36, "quote_volume": 45.08365, "trades": 3, "taker_buy_volume": 4.81, "taker_buy_quote": 16.23856}, {"ts": 1772247780000, "open": 3.373, "high": 3.383, "low": 3.37, "close": 3.383, "volume": 132.63, "quote_volume": 447.94547, "trades": 39, "taker_buy_volume": 104.76, "taker_buy_quote": 353.90847}, {"ts": 1772247840000, "open": 3.381, "high": 3.381, "low": 3.378, "close": 3.378, "volume": 23.95, "quote_volume": 80.9577, "trades": 6, "taker_buy_volume": 12.26, "taker_buy_quote": 41.45106}, {"ts": 1772247900000, "open": 3.378, "high": 3.378, "low": 3.374, "close": 3.377, "volume": 76.1, "quote_volume": 256.88299, "trades": 18, "taker_buy_volume": 54.18, "taker_buy_quote": 182.89003}, {"ts": 1772247960000, "open": 3.374, "high": 3.376, "low": 3.373, "close": 3.376, "volume": 147.03, "quote_volume": 496.08516, "trades": 8, "taker_buy_volume": 141.09, "taker_buy_quote": 476.04657}, {"ts": 1772248020000, "open": 3.377, "high": 3.379, "low": 3.364, "close": 3.369, "volume": 378.89, "quote_volume": 1277.6778, "trades": 45, "taker_buy_volume": 149.73, "taker_buy_quote": 504.73791}, {"ts": 1772248080000, "open": 3.365, "high": 3.366, "low": 3.361, "close": 3.363, "volume": 383.04, "quote_volume": 1288.19035, "trades": 45, "taker_buy_volume": 193.01, "taker_buy_quote": 649.32556}, {"ts": 1772248140000, "open": 3.364, "high": 3.365, "low": 3.354, "close": 3.354, "volume": 222.91, "quote_volume": 748.80086, "trades": 25, "taker_buy_volume": 34.47, "taker_buy_quote": 115.7966}, {"ts": 1772248200000, "open": 3.353, "high": 3.362, "low": 3.329, "close": 3.333, "volume": 4598.16, "quote_volume": 15347.76108, "trades": 188, "taker_buy_volume": 1648.76, "taker_buy_quote": 5502.12824}, {"ts": 1772248260000, "open": 3.334, "high": 3.341, "low": 3.333, "close": 3.338, "volume": 113.62, "quote_volume": 379.11408, "trades": 23, "taker_buy_volume": 88.62, "taker_buy_quote": 295.78908}, {"ts": 1772248320000, "open": 3.335, "high": 3.34, "low": 3.334, "close": 3.335, "volume": 462.35, "quote_volume": 1542.09158, "trades": 17, "taker_buy_volume": 444.24, "taker_buy_quote": 1481.69474}, {"ts": 1772248380000, "open": 3.339, "high": 3.342, "low": 3.339, "close": 3.339, "volume": 14.99, "quote_volume": 50.06958, "trades": 5, "taker_buy_volume": 11.99, "taker_buy_quote": 40.05258}, {"ts": 1772248440000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 51.51, "quote_volume": 171.94038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 3.337, "high": 3.337, "low": 3.332, "close": 3.332, "volume": 34.68, "quote_volume": 115.59877, "trades": 8, "taker_buy_volume": 12.3, "taker_buy_quote": 40.9836}, {"ts": 1772248620000, "open": 3.331, "high": 3.338, "low": 3.33, "close": 3.338, "volume": 131.66, "quote_volume": 439.41004, "trades": 8, "taker_buy_volume": 126.16, "taker_buy_quote": 421.09204}, {"ts": 1772248680000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.01, "quote_volume": 10.03835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 3.336, "high": 3.34, "low": 3.336, "close": 3.34, "volume": 237.88, "quote_volume": 794.48114, "trades": 9, "taker_buy_volume": 237.88, "taker_buy_quote": 794.48114}, {"ts": 1772248800000, "open": 3.341, "high": 3.38, "low": 3.341, "close": 3.379, "volume": 1135.19, "quote_volume": 3815.90513, "trades": 90, "taker_buy_volume": 1005.8, "taker_buy_quote": 3380.23494}, {"ts": 1772248860000, "open": 3.379, "high": 3.38, "low": 3.366, "close": 3.377, "volume": 1765.46, "quote_volume": 5955.49211, "trades": 52, "taker_buy_volume": 817.29, "taker_buy_quote": 2759.04409}, {"ts": 1772248920000, "open": 3.378, "high": 3.394, "low": 3.365, "close": 3.385, "volume": 3053.85, "quote_volume": 10309.46083, "trades": 146, "taker_buy_volume": 1547.66, "taker_buy_quote": 5227.3018}, {"ts": 1772248980000, "open": 3.387, "high": 3.41, "low": 3.385, "close": 3.398, "volume": 938.23, "quote_volume": 3194.60747, "trades": 65, "taker_buy_volume": 343.1, "taker_buy_quote": 1168.29426}, {"ts": 1772249040000, "open": 3.404, "high": 3.409, "low": 3.382, "close": 3.382, "volume": 2100.77, "quote_volume": 7142.1511, "trades": 55, "taker_buy_volume": 108.69, "taker_buy_quote": 370.30511}, {"ts": 1772249100000, "open": 3.381, "high": 3.381, "low": 3.358, "close": 3.364, "volume": 1222.9, "quote_volume": 4115.48431, "trades": 82, "taker_buy_volume": 178.91, "taker_buy_quote": 603.11417}, {"ts": 1772249160000, "open": 3.363, "high": 3.363, "low": 3.349, "close": 3.359, "volume": 530.64, "quote_volume": 1779.80515, "trades": 36, "taker_buy_volume": 49.17, "taker_buy_quote": 165.0764}, {"ts": 1772249220000, "open": 3.355, "high": 3.355, "low": 3.351, "close": 3.355, "volume": 404.27, "quote_volume": 1355.52329, "trades": 8, "taker_buy_volume": 2.99, "taker_buy_quote": 10.03145}, {"ts": 1772249280000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 21.58, "quote_volume": 72.46928, "trades": 5, "taker_buy_volume": 21.58, "taker_buy_quote": 72.46928}, {"ts": 1772249340000, "open": 3.355, "high": 3.355, "low": 3.354, "close": 3.354, "volume": 5.97, "quote_volume": 20.02636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249400000, "open": 3.353, "high": 3.353, "low": 3.348, "close": 3.348, "volume": 17.94, "quote_volume": 60.10797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 3.347, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 11.98, "quote_volume": 40.07907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 3.343, "high": 3.343, "low": 3.337, "close": 3.337, "volume": 20.99, "quote_volume": 70.10657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 3.339, "high": 3.342, "low": 3.332, "close": 3.339, "volume": 160.56, "quote_volume": 535.46252, "trades": 22, "taker_buy_volume": 22.12, "taker_buy_quote": 73.8645}, {"ts": 1772249640000, "open": 3.335, "high": 3.336, "low": 3.333, "close": 3.333, "volume": 107.67, "quote_volume": 358.87955, "trades": 5, "taker_buy_volume": 6.22, "taker_buy_quote": 20.7467}, {"ts": 1772249700000, "open": 3.332, "high": 3.332, "low": 3.328, "close": 3.328, "volume": 12.94, "quote_volume": 43.09396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 3.329, "high": 3.333, "low": 3.329, "close": 3.333, "volume": 52.41, "quote_volume": 174.57052, "trades": 9, "taker_buy_volume": 49.4, "taker_buy_quote": 164.55023}, {"ts": 1772249820000, "open": 3.328, "high": 3.334, "low": 3.323, "close": 3.334, "volume": 101.78, "quote_volume": 338.99373, "trades": 18, "taker_buy_volume": 75.25, "taker_buy_quote": 250.79604}, {"ts": 1772249880000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 29.99, "quote_volume": 99.98666, "trades": 2, "taker_buy_volume": 29.99, "taker_buy_quote": 99.98666}, {"ts": 1772250060000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 3.333, "high": 3.338, "low": 3.333, "close": 3.335, "volume": 49.53, "quote_volume": 165.13455, "trades": 8, "taker_buy_volume": 46.53, "taker_buy_quote": 155.12955}, {"ts": 1772250300000, "open": 3.338, "high": 3.344, "low": 3.335, "close": 3.339, "volume": 157.88, "quote_volume": 527.13266, "trades": 18, "taker_buy_volume": 105.68, "taker_buy_quote": 352.89846}, {"ts": 1772250360000, "open": 3.335, "high": 3.335, "low": 3.334, "close": 3.335, "volume": 140.71, "quote_volume": 469.26491, "trades": 11, "taker_buy_volume": 61.34, "taker_buy_quote": 204.5689}, {"ts": 1772250420000, "open": 3.335, "high": 3.337, "low": 3.335, "close": 3.337, "volume": 81.54, "quote_volume": 271.95076, "trades": 4, "taker_buy_volume": 81.54, "taker_buy_quote": 271.95076}, {"ts": 1772250480000, "open": 3.337, "high": 3.34, "low": 3.337, "close": 3.34, "volume": 18.96, "quote_volume": 63.30144, "trades": 6, "taker_buy_volume": 12.0, "taker_buy_quote": 40.062}, {"ts": 1772250540000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 5.78, "quote_volume": 19.31098, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 19.31098}, {"ts": 1772250600000, "open": 3.342, "high": 3.342, "low": 3.331, "close": 3.337, "volume": 809.05, "quote_volume": 2698.00752, "trades": 32, "taker_buy_volume": 49.29, "taker_buy_quote": 164.39511}, {"ts": 1772250660000, "open": 3.334, "high": 3.334, "low": 3.32, "close": 3.32, "volume": 66.4, "quote_volume": 221.05725, "trades": 21, "taker_buy_volume": 6.76, "taker_buy_quote": 22.53108}, {"ts": 1772250720000, "open": 3.32, "high": 3.321, "low": 3.32, "close": 3.321, "volume": 28.11, "quote_volume": 93.32822, "trades": 2, "taker_buy_volume": 28.11, "taker_buy_quote": 93.32822}, {"ts": 1772250780000, "open": 3.32, "high": 3.326, "low": 3.319, "close": 3.326, "volume": 490.66, "quote_volume": 1629.92629, "trades": 16, "taker_buy_volume": 339.75, "taker_buy_quote": 1128.90804}, {"ts": 1772250840000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 9.82, "quote_volume": 32.64168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 3.324, "high": 3.324, "low": 3.319, "close": 3.319, "volume": 54.67, "quote_volume": 181.65695, "trades": 11, "taker_buy_volume": 36.57, "taker_buy_quote": 121.53784}, {"ts": 1772250960000, "open": 3.318, "high": 3.318, "low": 3.313, "close": 3.313, "volume": 178.2, "quote_volume": 590.90476, "trades": 10, "taker_buy_volume": 1.69, "taker_buy_quote": 5.60404}, {"ts": 1772251020000, "open": 3.313, "high": 3.313, "low": 3.305, "close": 3.312, "volume": 1595.8, "quote_volume": 5281.21941, "trades": 30, "taker_buy_volume": 101.08, "taker_buy_quote": 334.67756}, {"ts": 1772251080000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 3.03, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.03536}, {"ts": 1772251140000, "open": 3.313, "high": 3.316, "low": 3.313, "close": 3.316, "volume": 157.75, "quote_volume": 523.08085, "trades": 5, "taker_buy_volume": 157.75, "taker_buy_quote": 523.08085}, {"ts": 1772251200000, "open": 3.31, "high": 3.315, "low": 3.31, "close": 3.315, "volume": 274.71, "quote_volume": 909.43874, "trades": 5, "taker_buy_volume": 271.68, "taker_buy_quote": 899.40944}, {"ts": 1772251260000, "open": 3.315, "high": 3.317, "low": 3.315, "close": 3.317, "volume": 9.08, "quote_volume": 30.10927, "trades": 3, "taker_buy_volume": 9.08, "taker_buy_quote": 30.10927}, {"ts": 1772251320000, "open": 3.318, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 403.03, "quote_volume": 1337.77287, "trades": 13, "taker_buy_volume": 403.03, "taker_buy_quote": 1337.77287}, {"ts": 1772251380000, "open": 3.322, "high": 3.328, "low": 3.322, "close": 3.328, "volume": 177.08, "quote_volume": 589.25883, "trades": 9, "taker_buy_volume": 177.08, "taker_buy_quote": 589.25883}, {"ts": 1772251440000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.54, "quote_volume": 11.77404, "trades": 2, "taker_buy_volume": 3.54, "taker_buy_quote": 11.77404}, {"ts": 1772251500000, "open": 3.324, "high": 3.325, "low": 3.322, "close": 3.325, "volume": 18.07, "quote_volume": 60.05563, "trades": 7, "taker_buy_volume": 9.03, "taker_buy_quote": 30.01572}, {"ts": 1772251560000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 3.322, "high": 3.322, "low": 3.32, "close": 3.32, "volume": 33.66, "quote_volume": 111.76026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 3.323, "high": 3.324, "low": 3.322, "close": 3.323, "volume": 28.76, "quote_volume": 95.55463, "trades": 6, "taker_buy_volume": 23.91, "taker_buy_quote": 79.4411}, {"ts": 1772251740000, "open": 3.322, "high": 3.322, "low": 3.309, "close": 3.314, "volume": 1400.01, "quote_volume": 4643.19552, "trades": 55, "taker_buy_volume": 25.75, "taker_buy_quote": 85.35694}, {"ts": 1772251800000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 3.315, "high": 3.315, "low": 3.309, "close": 3.31, "volume": 460.71, "quote_volume": 1525.0799, "trades": 24, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0113}, {"ts": 1772251920000, "open": 3.308, "high": 3.308, "low": 3.3, "close": 3.301, "volume": 269.7, "quote_volume": 891.17361, "trades": 16, "taker_buy_volume": 2.79, "taker_buy_quote": 9.20979}, {"ts": 1772251980000, "open": 3.3, "high": 3.307, "low": 3.299, "close": 3.302, "volume": 761.31, "quote_volume": 2513.84757, "trades": 34, "taker_buy_volume": 293.82, "taker_buy_quote": 970.7818}, {"ts": 1772252040000, "open": 3.301, "high": 3.302, "low": 3.299, "close": 3.302, "volume": 47.22, "quote_volume": 155.89916, "trades": 8, "taker_buy_volume": 38.1, "taker_buy_quote": 125.80316}, {"ts": 1772252100000, "open": 3.298, "high": 3.303, "low": 3.293, "close": 3.293, "volume": 600.53, "quote_volume": 1981.79242, "trades": 27, "taker_buy_volume": 503.95, "taker_buy_quote": 1663.43604}, {"ts": 1772252160000, "open": 3.293, "high": 3.293, "low": 3.291, "close": 3.291, "volume": 18.8, "quote_volume": 61.90273, "trades": 4, "taker_buy_volume": 12.07, "taker_buy_quote": 39.74651}, {"ts": 1772252220000, "open": 3.291, "high": 3.291, "low": 3.289, "close": 3.289, "volume": 199.09, "quote_volume": 654.81322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 3.288, "high": 3.292, "low": 3.288, "close": 3.292, "volume": 88.36, "quote_volume": 290.83904, "trades": 6, "taker_buy_volume": 84.38, "taker_buy_quote": 277.7528}, {"ts": 1772252340000, "open": 3.293, "high": 3.294, "low": 3.293, "close": 3.294, "volume": 6.08, "quote_volume": 20.02448, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.02448}, {"ts": 1772252400000, "open": 3.295, "high": 3.299, "low": 3.295, "close": 3.299, "volume": 15.18, "quote_volume": 50.04842, "trades": 5, "taker_buy_volume": 15.18, "taker_buy_quote": 50.04842}, {"ts": 1772252460000, "open": 3.299, "high": 3.311, "low": 3.297, "close": 3.297, "volume": 1574.97, "quote_volume": 5199.59152, "trades": 133, "taker_buy_volume": 1009.65, "taker_buy_quote": 3334.5832}, {"ts": 1772252520000, "open": 3.298, "high": 3.301, "low": 3.296, "close": 3.296, "volume": 214.84, "quote_volume": 708.83258, "trades": 31, "taker_buy_volume": 148.1, "taker_buy_quote": 488.73318}, {"ts": 1772252580000, "open": 3.296, "high": 3.312, "low": 3.295, "close": 3.31, "volume": 782.19, "quote_volume": 2585.0711, "trades": 112, "taker_buy_volume": 632.02, "taker_buy_quote": 2088.78568}, {"ts": 1772252640000, "open": 3.311, "high": 3.313, "low": 3.306, "close": 3.312, "volume": 218.82, "quote_volume": 724.10404, "trades": 24, "taker_buy_volume": 178.88, "taker_buy_quote": 591.96076}, {"ts": 1772252700000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 44.73, "quote_volume": 148.01157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 3.309, "high": 3.315, "low": 3.299, "close": 3.309, "volume": 1274.89, "quote_volume": 4214.12004, "trades": 108, "taker_buy_volume": 388.71, "taker_buy_quote": 1285.31834}, {"ts": 1772252820000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 49.83, "quote_volume": 164.73798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 3.309, "high": 3.31, "low": 3.305, "close": 3.305, "volume": 132.85, "quote_volume": 439.28406, "trades": 20, "taker_buy_volume": 61.18, "taker_buy_quote": 202.34076}, {"ts": 1772253000000, "open": 3.305, "high": 3.305, "low": 3.3, "close": 3.3, "volume": 29.71, "quote_volume": 98.1521, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253060000, "open": 3.302, "high": 3.303, "low": 3.299, "close": 3.303, "volume": 34.9, "quote_volume": 115.20581, "trades": 11, "taker_buy_volume": 30.04, "taker_buy_quote": 99.16541}, {"ts": 1772253120000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 2.04, "quote_volume": 6.73812, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 6.73812}, {"ts": 1772253180000, "open": 3.303, "high": 3.306, "low": 3.303, "close": 3.306, "volume": 63.15, "quote_volume": 208.60263, "trades": 11, "taker_buy_volume": 63.15, "taker_buy_quote": 208.60263}, {"ts": 1772253240000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.305, "volume": 73.39, "quote_volume": 242.59565, "trades": 11, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02021}, {"ts": 1772253300000, "open": 3.307, "high": 3.312, "low": 3.307, "close": 3.312, "volume": 35.41, "quote_volume": 117.23247, "trades": 11, "taker_buy_volume": 35.41, "taker_buy_quote": 117.23247}, {"ts": 1772253360000, "open": 3.312, "high": 3.312, "low": 3.31, "close": 3.31, "volume": 117.65, "quote_volume": 389.5476, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 5.31, "quote_volume": 17.5761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 3.311, "high": 3.311, "low": 3.309, "close": 3.309, "volume": 9.24, "quote_volume": 30.58455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 3.31, "high": 3.312, "low": 3.31, "close": 3.312, "volume": 46.38, "quote_volume": 153.60147, "trades": 8, "taker_buy_volume": 9.09, "taker_buy_quote": 30.09699}, {"ts": 1772253600000, "open": 3.313, "high": 3.314, "low": 3.313, "close": 3.314, "volume": 4.84, "quote_volume": 16.03673, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 16.03673}, {"ts": 1772253660000, "open": 3.31, "high": 3.31, "low": 3.307, "close": 3.307, "volume": 16.91, "quote_volume": 55.94253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.03, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 34.53, "quote_volume": 114.12165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 3.307, "high": 3.307, "low": 3.306, "close": 3.306, "volume": 262.47, "quote_volume": 867.75732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 31.5, "quote_volume": 104.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.31, "volume": 40.2, "quote_volume": 133.05897, "trades": 4, "taker_buy_volume": 8.7, "taker_buy_quote": 28.79397}, {"ts": 1772254140000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 40.59, "quote_volume": 134.46558, "trades": 4, "taker_buy_volume": 9.09, "taker_buy_quote": 30.10608}, {"ts": 1772254200000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 41.6, "quote_volume": 137.7792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 3.313, "high": 3.317, "low": 3.31, "close": 3.31, "volume": 38.25, "quote_volume": 126.76427, "trades": 14, "taker_buy_volume": 18.31, "taker_buy_quote": 60.69945}, {"ts": 1772254320000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 3.31, "high": 3.31, "low": 3.306, "close": 3.309, "volume": 61.01, "quote_volume": 201.73117, "trades": 10, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02627}, {"ts": 1772254440000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.03, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 3.07, "quote_volume": 10.14631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 3.304, "high": 3.304, "low": 3.299, "close": 3.299, "volume": 48.45, "quote_volume": 159.94367, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 3.301, "high": 3.304, "low": 3.301, "close": 3.304, "volume": 74.56, "quote_volume": 246.29656, "trades": 6, "taker_buy_volume": 74.56, "taker_buy_quote": 246.29656}, {"ts": 1772254680000, "open": 3.301, "high": 3.301, "low": 3.3, "close": 3.301, "volume": 181.89, "quote_volume": 600.41585, "trades": 15, "taker_buy_volume": 10.42, "taker_buy_quote": 34.39642}, {"ts": 1772254740000, "open": 3.301, "high": 3.302, "low": 3.301, "close": 3.302, "volume": 3.25, "quote_volume": 10.72847, "trades": 2, "taker_buy_volume": 3.25, "taker_buy_quote": 10.72847}, {"ts": 1772254800000, "open": 3.302, "high": 3.303, "low": 3.301, "close": 3.303, "volume": 12.71, "quote_volume": 41.97192, "trades": 5, "taker_buy_volume": 9.62, "taker_buy_quote": 31.77183}, {"ts": 1772254860000, "open": 3.3, "high": 3.3, "low": 3.297, "close": 3.297, "volume": 21.62, "quote_volume": 71.3183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 3.298, "high": 3.299, "low": 3.298, "close": 3.299, "volume": 6.08, "quote_volume": 20.05488, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.05488}, {"ts": 1772254980000, "open": 3.297, "high": 3.297, "low": 3.296, "close": 3.296, "volume": 6.08, "quote_volume": 20.04272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 3.297, "high": 3.3, "low": 3.297, "close": 3.3, "volume": 27.36, "quote_volume": 90.26976, "trades": 9, "taker_buy_volume": 27.36, "taker_buy_quote": 90.26976}, {"ts": 1772255100000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 103.73, "quote_volume": 342.10154, "trades": 15, "taker_buy_volume": 3.72, "taker_buy_quote": 12.26856}, {"ts": 1772255220000, "open": 3.297, "high": 3.298, "low": 3.293, "close": 3.298, "volume": 83.99, "quote_volume": 276.83822, "trades": 24, "taker_buy_volume": 62.71, "taker_buy_quote": 206.7267}, {"ts": 1772255280000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 3.295, "high": 3.303, "low": 3.295, "close": 3.303, "volume": 365.07, "quote_volume": 1203.92036, "trades": 17, "taker_buy_volume": 333.57, "taker_buy_quote": 1099.87586}, {"ts": 1772255400000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 41.83, "quote_volume": 138.12266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 3.304, "high": 3.306, "low": 3.304, "close": 3.306, "volume": 60.49, "quote_volume": 199.97579, "trades": 5, "taker_buy_volume": 60.49, "taker_buy_quote": 199.97579}, {"ts": 1772255520000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255640000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255820000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 31.5, "quote_volume": 104.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 3.306, "high": 3.312, "low": 3.306, "close": 3.308, "volume": 246.88, "quote_volume": 817.11547, "trades": 18, "taker_buy_volume": 197.47, "taker_buy_quote": 653.55982}, {"ts": 1772255940000, "open": 3.309, "high": 3.312, "low": 3.305, "close": 3.305, "volume": 186.0, "quote_volume": 615.39678, "trades": 15, "taker_buy_volume": 76.35, "taker_buy_quote": 252.68973}, {"ts": 1772256000000, "open": 3.304, "high": 3.304, "low": 3.295, "close": 3.295, "volume": 61.86, "quote_volume": 204.24872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 3.294, "high": 3.296, "low": 3.293, "close": 3.296, "volume": 15.2, "quote_volume": 50.07488, "trades": 5, "taker_buy_volume": 9.12, "taker_buy_quote": 30.0504}, {"ts": 1772256120000, "open": 3.297, "high": 3.297, "low": 3.291, "close": 3.291, "volume": 508.35, "quote_volume": 1675.27997, "trades": 8, "taker_buy_volume": 3.03, "taker_buy_quote": 9.98991}, {"ts": 1772256180000, "open": 3.293, "high": 3.297, "low": 3.293, "close": 3.297, "volume": 16.67, "quote_volume": 54.92471, "trades": 6, "taker_buy_volume": 12.16, "taker_buy_quote": 40.07328}, {"ts": 1772256240000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 3.297, "high": 3.297, "low": 3.297, "close": 3.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 3.294, "high": 3.294, "low": 3.285, "close": 3.285, "volume": 59.33, "quote_volume": 195.27327, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 3.284, "high": 3.284, "low": 3.281, "close": 3.282, "volume": 14.96, "quote_volume": 49.10468, "trades": 6, "taker_buy_volume": 3.04, "taker_buy_quote": 9.97728}, {"ts": 1772256480000, "open": 3.282, "high": 3.282, "low": 3.278, "close": 3.278, "volume": 1198.83, "quote_volume": 3932.33193, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256540000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 3.282, "high": 3.283, "low": 3.28, "close": 3.281, "volume": 258.34, "quote_volume": 847.64084, "trades": 22, "taker_buy_volume": 255.28, "taker_buy_quote": 837.60404}, {"ts": 1772256660000, "open": 3.282, "high": 3.283, "low": 3.282, "close": 3.283, "volume": 67.12, "quote_volume": 220.30881, "trades": 5, "taker_buy_volume": 67.12, "taker_buy_quote": 220.30881}, {"ts": 1772256720000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 3.05, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.01315}, {"ts": 1772256780000, "open": 3.281, "high": 3.281, "low": 3.279, "close": 3.279, "volume": 104.81, "quote_volume": 343.68114, "trades": 6, "taker_buy_volume": 55.26, "taker_buy_quote": 181.19754}, {"ts": 1772256840000, "open": 3.282, "high": 3.283, "low": 3.282, "close": 3.283, "volume": 18.27, "quote_volume": 59.97736, "trades": 2, "taker_buy_volume": 18.27, "taker_buy_quote": 59.97736}, {"ts": 1772256900000, "open": 3.28, "high": 3.28, "low": 3.273, "close": 3.275, "volume": 272.47, "quote_volume": 892.4786, "trades": 20, "taker_buy_volume": 47.91, "taker_buy_quote": 157.02252}, {"ts": 1772256960000, "open": 3.278, "high": 3.278, "low": 3.273, "close": 3.273, "volume": 192.67, "quote_volume": 631.13386, "trades": 17, "taker_buy_volume": 69.78, "taker_buy_quote": 228.61633}, {"ts": 1772257020000, "open": 3.275, "high": 3.298, "low": 3.275, "close": 3.296, "volume": 1437.97, "quote_volume": 4727.8556, "trades": 81, "taker_buy_volume": 968.88, "taker_buy_quote": 3182.91124}, {"ts": 1772257080000, "open": 3.299, "high": 3.301, "low": 3.294, "close": 3.295, "volume": 528.49, "quote_volume": 1741.39074, "trades": 15, "taker_buy_volume": 507.64, "taker_buy_quote": 1672.64654}, {"ts": 1772257140000, "open": 3.293, "high": 3.294, "low": 3.286, "close": 3.291, "volume": 123.1, "quote_volume": 404.79804, "trades": 20, "taker_buy_volume": 42.26, "taker_buy_quote": 139.02207}, {"ts": 1772257200000, "open": 3.29, "high": 3.299, "low": 3.29, "close": 3.299, "volume": 393.77, "quote_volume": 1296.37245, "trades": 12, "taker_buy_volume": 393.77, "taker_buy_quote": 1296.37245}, {"ts": 1772257260000, "open": 3.3, "high": 3.309, "low": 3.3, "close": 3.309, "volume": 143.4, "quote_volume": 474.20506, "trades": 12, "taker_buy_volume": 143.4, "taker_buy_quote": 474.20506}, {"ts": 1772257320000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 14.96, "quote_volume": 49.50264, "trades": 1, "taker_buy_volume": 14.96, "taker_buy_quote": 49.50264}, {"ts": 1772257380000, "open": 3.306, "high": 3.306, "low": 3.303, "close": 3.303, "volume": 27.15, "quote_volume": 89.72029, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257440000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 13.5, "quote_volume": 44.6715, "trades": 3, "taker_buy_volume": 13.5, "taker_buy_quote": 44.6715}, {"ts": 1772257500000, "open": 3.305, "high": 3.307, "low": 3.299, "close": 3.306, "volume": 50.14, "quote_volume": 165.61676, "trades": 19, "taker_buy_volume": 25.86, "taker_buy_quote": 85.43214}, {"ts": 1772257560000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 3.03, "quote_volume": 10.01415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 3.304, "high": 3.304, "low": 3.302, "close": 3.302, "volume": 7.26, "quote_volume": 23.98161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 3.302, "high": 3.302, "low": 3.299, "close": 3.299, "volume": 73.96, "quote_volume": 244.00868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257800000, "open": 3.302, "high": 3.312, "low": 3.302, "close": 3.312, "volume": 265.89, "quote_volume": 879.70035, "trades": 18, "taker_buy_volume": 234.39, "taker_buy_quote": 775.52985}, {"ts": 1772257860000, "open": 3.31, "high": 3.31, "low": 3.301, "close": 3.301, "volume": 48.48, "quote_volume": 160.18701, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257920000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 3.305, "high": 3.309, "low": 3.305, "close": 3.308, "volume": 30.39, "quote_volume": 100.52982, "trades": 7, "taker_buy_volume": 15.15, "taker_buy_quote": 50.10105}, {"ts": 1772258160000, "open": 3.31, "high": 3.314, "low": 3.31, "close": 3.314, "volume": 17.06, "quote_volume": 56.50654, "trades": 6, "taker_buy_volume": 15.14, "taker_buy_quote": 50.14366}, {"ts": 1772258220000, "open": 3.315, "high": 3.32, "low": 3.315, "close": 3.32, "volume": 318.19, "quote_volume": 1054.88355, "trades": 12, "taker_buy_volume": 303.34, "taker_buy_quote": 1005.61125}, {"ts": 1772258280000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.314, "volume": 76.8, "quote_volume": 254.41991, "trades": 10, "taker_buy_volume": 4.52, "taker_buy_quote": 14.97928}, {"ts": 1772258340000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 17.87, "quote_volume": 59.22118, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.00828}, {"ts": 1772258400000, "open": 3.315, "high": 3.315, "low": 3.311, "close": 3.311, "volume": 4.73, "quote_volume": 15.66787, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 5.66865}, {"ts": 1772258460000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 3.31, "high": 3.31, "low": 3.305, "close": 3.306, "volume": 264.44, "quote_volume": 874.05721, "trades": 10, "taker_buy_volume": 214.76, "taker_buy_quote": 709.78786}, {"ts": 1772258580000, "open": 3.308, "high": 3.312, "low": 3.308, "close": 3.31, "volume": 66.67, "quote_volume": 220.64748, "trades": 9, "taker_buy_volume": 53.51, "taker_buy_quote": 177.07974}, {"ts": 1772258640000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 3.311, "high": 3.312, "low": 3.311, "close": 3.312, "volume": 6.06, "quote_volume": 20.06769, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.06769}, {"ts": 1772258760000, "open": 3.31, "high": 3.31, "low": 3.308, "close": 3.308, "volume": 9.09, "quote_volume": 30.07881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258820000, "open": 3.307, "high": 3.307, "low": 3.306, "close": 3.306, "volume": 37.56, "quote_volume": 124.20789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258880000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 6.06, "quote_volume": 20.02527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258940000, "open": 3.305, "high": 3.306, "low": 3.305, "close": 3.306, "volume": 10.21, "quote_volume": 33.74708, "trades": 2, "taker_buy_volume": 10.21, "taker_buy_quote": 33.74708}, {"ts": 1772259000000, "open": 3.304, "high": 3.304, "low": 3.303, "close": 3.303, "volume": 6.06, "quote_volume": 20.01921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259060000, "open": 3.305, "high": 3.306, "low": 3.305, "close": 3.306, "volume": 6.06, "quote_volume": 20.03133, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.03133}, {"ts": 1772259120000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.307, "volume": 73.06, "quote_volume": 241.51874, "trades": 6, "taker_buy_volume": 6.06, "taker_buy_quote": 20.04042}, {"ts": 1772259180000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 3.308, "high": 3.308, "low": 3.296, "close": 3.298, "volume": 695.27, "quote_volume": 2293.07835, "trades": 32, "taker_buy_volume": 20.92, "taker_buy_quote": 69.00961}, {"ts": 1772259300000, "open": 3.299, "high": 3.303, "low": 3.299, "close": 3.303, "volume": 132.65, "quote_volume": 438.06044, "trades": 10, "taker_buy_volume": 132.65, "taker_buy_quote": 438.06044}, {"ts": 1772259360000, "open": 3.304, "high": 3.307, "low": 3.301, "close": 3.306, "volume": 350.61, "quote_volume": 1158.92376, "trades": 22, "taker_buy_volume": 263.11, "taker_buy_quote": 869.80355}, {"ts": 1772259420000, "open": 3.308, "high": 3.312, "low": 3.3, "close": 3.3, "volume": 336.0, "quote_volume": 1111.59787, "trades": 30, "taker_buy_volume": 241.33, "taker_buy_quote": 798.8699}, {"ts": 1772259480000, "open": 3.303, "high": 3.303, "low": 3.273, "close": 3.287, "volume": 1003.53, "quote_volume": 3295.69148, "trades": 119, "taker_buy_volume": 255.64, "taker_buy_quote": 839.10073}, {"ts": 1772259540000, "open": 3.292, "high": 3.311, "low": 3.292, "close": 3.311, "volume": 1889.51, "quote_volume": 6230.62253, "trades": 111, "taker_buy_volume": 1340.0, "taker_buy_quote": 4417.88941}, {"ts": 1772259600000, "open": 3.312, "high": 3.312, "low": 3.301, "close": 3.306, "volume": 390.05, "quote_volume": 1288.89662, "trades": 49, "taker_buy_volume": 322.07, "taker_buy_quote": 1064.21871}, {"ts": 1772259660000, "open": 3.302, "high": 3.302, "low": 3.296, "close": 3.298, "volume": 109.18, "quote_volume": 360.01194, "trades": 15, "taker_buy_volume": 14.7, "taker_buy_quote": 48.4806}, {"ts": 1772259720000, "open": 3.299, "high": 3.302, "low": 3.296, "close": 3.296, "volume": 27.35, "quote_volume": 90.23066, "trades": 9, "taker_buy_volume": 12.15, "taker_buy_quote": 40.10106}, {"ts": 1772259780000, "open": 3.298, "high": 3.299, "low": 3.291, "close": 3.291, "volume": 30.39, "quote_volume": 100.14417, "trades": 11, "taker_buy_volume": 6.08, "taker_buy_quote": 20.05488}, {"ts": 1772259840000, "open": 3.291, "high": 3.303, "low": 3.289, "close": 3.289, "volume": 126.75, "quote_volume": 417.50626, "trades": 38, "taker_buy_volume": 58.44, "taker_buy_quote": 192.62504}, {"ts": 1772259900000, "open": 3.288, "high": 3.29, "low": 3.287, "close": 3.287, "volume": 26.76, "quote_volume": 87.99604, "trades": 7, "taker_buy_volume": 14.58, "taker_buy_quote": 47.94819}, {"ts": 1772259960000, "open": 3.287, "high": 3.292, "low": 3.277, "close": 3.277, "volume": 405.57, "quote_volume": 1332.40521, "trades": 36, "taker_buy_volume": 156.85, "taker_buy_quote": 516.0487}, {"ts": 1772260020000, "open": 3.279, "high": 3.283, "low": 3.279, "close": 3.283, "volume": 19.93, "quote_volume": 65.39962, "trades": 7, "taker_buy_volume": 19.93, "taker_buy_quote": 65.39962}, {"ts": 1772260080000, "open": 3.283, "high": 3.296, "low": 3.283, "close": 3.288, "volume": 770.3, "quote_volume": 2535.7487, "trades": 47, "taker_buy_volume": 636.11, "taker_buy_quote": 2094.05015}, {"ts": 1772260140000, "open": 3.287, "high": 3.296, "low": 3.287, "close": 3.29, "volume": 65.64, "quote_volume": 216.12785, "trades": 27, "taker_buy_volume": 47.35, "taker_buy_quote": 155.93244}, {"ts": 1772260200000, "open": 3.289, "high": 3.3, "low": 3.282, "close": 3.3, "volume": 111.91, "quote_volume": 368.49076, "trades": 30, "taker_buy_volume": 60.66, "taker_buy_quote": 199.80316}, {"ts": 1772260260000, "open": 3.301, "high": 3.301, "low": 3.294, "close": 3.3, "volume": 111.54, "quote_volume": 367.75357, "trades": 19, "taker_buy_volume": 86.67, "taker_buy_quote": 285.74343}, {"ts": 1772260320000, "open": 3.302, "high": 3.31, "low": 3.3, "close": 3.31, "volume": 273.79, "quote_volume": 905.00103, "trades": 25, "taker_buy_volume": 242.04, "taker_buy_quote": 800.17161}, {"ts": 1772260380000, "open": 3.306, "high": 3.314, "low": 3.293, "close": 3.308, "volume": 531.09, "quote_volume": 1754.61946, "trades": 70, "taker_buy_volume": 395.53, "taker_buy_quote": 1306.52169}, {"ts": 1772260440000, "open": 3.304, "high": 3.31, "low": 3.3, "close": 3.302, "volume": 246.71, "quote_volume": 815.56159, "trades": 34, "taker_buy_volume": 126.21, "taker_buy_quote": 417.66718}, {"ts": 1772260500000, "open": 3.301, "high": 3.304, "low": 3.292, "close": 3.292, "volume": 72.56, "quote_volume": 239.26517, "trades": 20, "taker_buy_volume": 30.03, "taker_buy_quote": 99.01661}, {"ts": 1772260560000, "open": 3.293, "high": 3.305, "low": 3.289, "close": 3.302, "volume": 448.67, "quote_volume": 1480.35802, "trades": 63, "taker_buy_volume": 333.75, "taker_buy_quote": 1101.538}, {"ts": 1772260620000, "open": 3.302, "high": 3.306, "low": 3.296, "close": 3.299, "volume": 162.89, "quote_volume": 537.32354, "trades": 36, "taker_buy_volume": 33.31, "taker_buy_quote": 109.91246}, {"ts": 1772260680000, "open": 3.297, "high": 3.304, "low": 3.292, "close": 3.296, "volume": 181.93, "quote_volume": 599.67807, "trades": 33, "taker_buy_volume": 42.12, "taker_buy_quote": 138.94924}, {"ts": 1772260740000, "open": 3.295, "high": 3.295, "low": 3.275, "close": 3.278, "volume": 652.79, "quote_volume": 2142.70022, "trades": 61, "taker_buy_volume": 157.51, "taker_buy_quote": 516.88305}, {"ts": 1772260800000, "open": 3.276, "high": 3.341, "low": 3.276, "close": 3.339, "volume": 2353.2, "quote_volume": 7799.4849, "trades": 223, "taker_buy_volume": 2130.83, "taker_buy_quote": 7061.80112}, {"ts": 1772260860000, "open": 3.34, "high": 3.342, "low": 3.326, "close": 3.329, "volume": 597.32, "quote_volume": 1992.11969, "trades": 91, "taker_buy_volume": 394.16, "taker_buy_quote": 1314.50586}, {"ts": 1772260920000, "open": 3.33, "high": 3.343, "low": 3.326, "close": 3.343, "volume": 1900.24, "quote_volume": 6331.38863, "trades": 126, "taker_buy_volume": 1130.05, "taker_buy_quote": 3767.55956}, {"ts": 1772260980000, "open": 3.344, "high": 3.348, "low": 3.335, "close": 3.335, "volume": 271.17, "quote_volume": 906.38996, "trades": 40, "taker_buy_volume": 139.14, "taker_buy_quote": 465.32053}, {"ts": 1772261040000, "open": 3.335, "high": 3.338, "low": 3.328, "close": 3.328, "volume": 836.85, "quote_volume": 2789.58508, "trades": 54, "taker_buy_volume": 515.6, "taker_buy_quote": 1719.54397}, {"ts": 1772261100000, "open": 3.33, "high": 3.344, "low": 3.328, "close": 3.338, "volume": 181.98, "quote_volume": 607.31485, "trades": 58, "taker_buy_volume": 102.8, "taker_buy_quote": 343.27945}, {"ts": 1772261160000, "open": 3.337, "high": 3.337, "low": 3.333, "close": 3.334, "volume": 436.83, "quote_volume": 1457.33495, "trades": 21, "taker_buy_volume": 217.01, "taker_buy_quote": 724.12496}, {"ts": 1772261220000, "open": 3.333, "high": 3.349, "low": 3.332, "close": 3.345, "volume": 366.91, "quote_volume": 1225.31956, "trades": 30, "taker_buy_volume": 162.48, "taker_buy_quote": 542.21231}, {"ts": 1772261280000, "open": 3.344, "high": 3.344, "low": 3.339, "close": 3.343, "volume": 28.34, "quote_volume": 94.71496, "trades": 11, "taker_buy_volume": 6.0, "taker_buy_quote": 20.055}, {"ts": 1772261340000, "open": 3.339, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 9.0, "quote_volume": 30.042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261400000, "open": 3.336, "high": 3.336, "low": 3.329, "close": 3.336, "volume": 460.71, "quote_volume": 1536.00681, "trades": 32, "taker_buy_volume": 430.63, "taker_buy_quote": 1435.76527}, {"ts": 1772261460000, "open": 3.337, "high": 3.35, "low": 3.337, "close": 3.34, "volume": 461.03, "quote_volume": 1540.60189, "trades": 34, "taker_buy_volume": 245.51, "taker_buy_quote": 820.28086}, {"ts": 1772261520000, "open": 3.339, "high": 3.339, "low": 3.329, "close": 3.333, "volume": 49.79, "quote_volume": 165.94367, "trades": 18, "taker_buy_volume": 16.74, "taker_buy_quote": 55.75512}, {"ts": 1772261580000, "open": 3.333, "high": 3.336, "low": 3.31, "close": 3.31, "volume": 687.15, "quote_volume": 2280.43431, "trades": 58, "taker_buy_volume": 144.05, "taker_buy_quote": 477.41577}, {"ts": 1772261640000, "open": 3.316, "high": 3.319, "low": 3.311, "close": 3.319, "volume": 353.31, "quote_volume": 1172.1769, "trades": 19, "taker_buy_volume": 330.68, "taker_buy_quote": 1097.18515}, {"ts": 1772261700000, "open": 3.316, "high": 3.32, "low": 3.309, "close": 3.309, "volume": 728.74, "quote_volume": 2416.47188, "trades": 48, "taker_buy_volume": 680.66, "taker_buy_quote": 2257.29223}, {"ts": 1772261760000, "open": 3.308, "high": 3.308, "low": 3.291, "close": 3.303, "volume": 192.27, "quote_volume": 633.56247, "trades": 35, "taker_buy_volume": 36.1, "taker_buy_quote": 119.10567}, {"ts": 1772261820000, "open": 3.3, "high": 3.306, "low": 3.297, "close": 3.301, "volume": 94.93, "quote_volume": 313.41212, "trades": 32, "taker_buy_volume": 73.66, "taker_buy_quote": 243.22721}, {"ts": 1772261880000, "open": 3.302, "high": 3.307, "low": 3.298, "close": 3.307, "volume": 454.76, "quote_volume": 1501.97555, "trades": 17, "taker_buy_volume": 220.32, "taker_buy_quote": 727.87785}, {"ts": 1772261940000, "open": 3.308, "high": 3.315, "low": 3.308, "close": 3.309, "volume": 698.91, "quote_volume": 2315.57915, "trades": 27, "taker_buy_volume": 669.59, "taker_buy_quote": 2218.47788}, {"ts": 1772262000000, "open": 3.312, "high": 3.328, "low": 3.301, "close": 3.324, "volume": 1724.46, "quote_volume": 5714.4405, "trades": 94, "taker_buy_volume": 1598.29, "taker_buy_quote": 5296.29136}, {"ts": 1772262060000, "open": 3.323, "high": 3.331, "low": 3.318, "close": 3.326, "volume": 276.8, "quote_volume": 920.59853, "trades": 47, "taker_buy_volume": 228.78, "taker_buy_quote": 760.87932}, {"ts": 1772262120000, "open": 3.33, "high": 3.347, "low": 3.33, "close": 3.331, "volume": 1240.92, "quote_volume": 4146.40048, "trades": 96, "taker_buy_volume": 787.87, "taker_buy_quote": 2632.65187}, {"ts": 1772262180000, "open": 3.33, "high": 3.335, "low": 3.326, "close": 3.335, "volume": 66.63, "quote_volume": 221.89182, "trades": 20, "taker_buy_volume": 52.77, "taker_buy_quote": 175.76336}, {"ts": 1772262240000, "open": 3.336, "high": 3.346, "low": 3.336, "close": 3.337, "volume": 91.42, "quote_volume": 305.54933, "trades": 28, "taker_buy_volume": 35.7, "taker_buy_quote": 119.2795}, {"ts": 1772262300000, "open": 3.337, "high": 3.337, "low": 3.324, "close": 3.324, "volume": 256.96, "quote_volume": 855.36187, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262360000, "open": 3.324, "high": 3.334, "low": 3.322, "close": 3.334, "volume": 42.93, "quote_volume": 142.91222, "trades": 19, "taker_buy_volume": 35.71, "taker_buy_quote": 118.92197}, {"ts": 1772262420000, "open": 3.335, "high": 3.353, "low": 3.335, "close": 3.343, "volume": 670.73, "quote_volume": 2243.3069, "trades": 77, "taker_buy_volume": 649.01, "taker_buy_quote": 2170.67574}, {"ts": 1772262480000, "open": 3.346, "high": 3.354, "low": 3.346, "close": 3.347, "volume": 534.93, "quote_volume": 1792.41658, "trades": 21, "taker_buy_volume": 27.02, "taker_buy_quote": 90.51718}, {"ts": 1772262540000, "open": 3.346, "high": 3.346, "low": 3.339, "close": 3.339, "volume": 395.15, "quote_volume": 1320.1923, "trades": 22, "taker_buy_volume": 23.0, "taker_buy_quote": 76.889}, {"ts": 1772262600000, "open": 3.338, "high": 3.339, "low": 3.332, "close": 3.332, "volume": 47.43, "quote_volume": 158.26631, "trades": 11, "taker_buy_volume": 26.41, "taker_buy_quote": 88.16466}, {"ts": 1772262660000, "open": 3.331, "high": 3.335, "low": 3.319, "close": 3.335, "volume": 1087.71, "quote_volume": 3613.24539, "trades": 39, "taker_buy_volume": 101.37, "taker_buy_quote": 336.9804}, {"ts": 1772262720000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 32.93, "quote_volume": 109.72276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262780000, "open": 3.333, "high": 3.336, "low": 3.333, "close": 3.336, "volume": 26.28, "quote_volume": 87.59733, "trades": 3, "taker_buy_volume": 2.03, "taker_buy_quote": 6.77208}, {"ts": 1772262840000, "open": 3.334, "high": 3.341, "low": 3.333, "close": 3.339, "volume": 163.76, "quote_volume": 546.53617, "trades": 24, "taker_buy_volume": 119.3, "taker_buy_quote": 398.33146}, {"ts": 1772262900000, "open": 3.34, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 125.79, "quote_volume": 420.06886, "trades": 8, "taker_buy_volume": 76.67, "taker_buy_quote": 256.0778}, {"ts": 1772262960000, "open": 3.336, "high": 3.337, "low": 3.33, "close": 3.333, "volume": 37.77, "quote_volume": 125.90463, "trades": 14, "taker_buy_volume": 8.42, "taker_buy_quote": 28.05483}, {"ts": 1772263020000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 19.28, "quote_volume": 64.18312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263080000, "open": 3.329, "high": 3.329, "low": 3.32, "close": 3.32, "volume": 54.03, "quote_volume": 179.6394, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263140000, "open": 3.321, "high": 3.327, "low": 3.315, "close": 3.327, "volume": 260.75, "quote_volume": 866.86906, "trades": 30, "taker_buy_volume": 245.65, "taker_buy_quote": 816.78236}, {"ts": 1772263200000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263260000, "open": 3.322, "high": 3.322, "low": 3.301, "close": 3.301, "volume": 592.0, "quote_volume": 1957.47241, "trades": 58, "taker_buy_volume": 14.85, "taker_buy_quote": 49.0941}, {"ts": 1772263320000, "open": 3.305, "high": 3.305, "low": 3.284, "close": 3.286, "volume": 195.93, "quote_volume": 644.71322, "trades": 46, "taker_buy_volume": 62.64, "taker_buy_quote": 206.42739}, {"ts": 1772263380000, "open": 3.286, "high": 3.286, "low": 3.251, "close": 3.263, "volume": 7518.05, "quote_volume": 24598.2697, "trades": 664, "taker_buy_volume": 2256.92, "taker_buy_quote": 7387.5309}, {"ts": 1772263440000, "open": 3.262, "high": 3.277, "low": 3.257, "close": 3.258, "volume": 3798.19, "quote_volume": 12410.88985, "trades": 388, "taker_buy_volume": 1771.35, "taker_buy_quote": 5788.84247}, {"ts": 1772263500000, "open": 3.265, "high": 3.273, "low": 3.262, "close": 3.262, "volume": 1234.89, "quote_volume": 4035.06224, "trades": 170, "taker_buy_volume": 805.35, "taker_buy_quote": 2632.37954}, {"ts": 1772263560000, "open": 3.262, "high": 3.284, "low": 3.262, "close": 3.284, "volume": 656.0, "quote_volume": 2149.36849, "trades": 89, "taker_buy_volume": 594.58, "taker_buy_quote": 1948.27486}, {"ts": 1772263620000, "open": 3.283, "high": 3.285, "low": 3.283, "close": 3.285, "volume": 30.57, "quote_volume": 100.37046, "trades": 10, "taker_buy_volume": 30.57, "taker_buy_quote": 100.37046}, {"ts": 1772263680000, "open": 3.286, "high": 3.289, "low": 3.284, "close": 3.284, "volume": 83.35, "quote_volume": 273.84395, "trades": 10, "taker_buy_volume": 31.7, "taker_buy_quote": 104.2223}, {"ts": 1772263740000, "open": 3.284, "high": 3.29, "low": 3.283, "close": 3.289, "volume": 326.73, "quote_volume": 1073.4667, "trades": 19, "taker_buy_volume": 165.34, "taker_buy_quote": 543.49944}, {"ts": 1772263800000, "open": 3.285, "high": 3.285, "low": 3.283, "close": 3.283, "volume": 77.61, "quote_volume": 254.83849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263860000, "open": 3.282, "high": 3.288, "low": 3.281, "close": 3.288, "volume": 68.6, "quote_volume": 225.35705, "trades": 8, "taker_buy_volume": 47.65, "taker_buy_quote": 156.5131}, {"ts": 1772263920000, "open": 3.286, "high": 3.289, "low": 3.267, "close": 3.267, "volume": 551.93, "quote_volume": 1811.34229, "trades": 54, "taker_buy_volume": 28.9, "taker_buy_quote": 94.74135}, {"ts": 1772263980000, "open": 3.271, "high": 3.278, "low": 3.271, "close": 3.278, "volume": 319.2, "quote_volume": 1045.62565, "trades": 11, "taker_buy_volume": 319.2, "taker_buy_quote": 1045.62565}, {"ts": 1772264040000, "open": 3.274, "high": 3.279, "low": 3.274, "close": 3.276, "volume": 139.06, "quote_volume": 455.5334, "trades": 13, "taker_buy_volume": 36.53, "taker_buy_quote": 119.64512}, {"ts": 1772264100000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 15.34, "quote_volume": 50.2385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264160000, "open": 3.275, "high": 3.275, "low": 3.275, "close": 3.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264220000, "open": 3.274, "high": 3.279, "low": 3.27, "close": 3.279, "volume": 151.12, "quote_volume": 494.41416, "trades": 19, "taker_buy_volume": 81.14, "taker_buy_quote": 265.54896}, {"ts": 1772264280000, "open": 3.279, "high": 3.298, "low": 3.279, "close": 3.294, "volume": 1045.33, "quote_volume": 3435.70403, "trades": 82, "taker_buy_volume": 942.03, "taker_buy_quote": 3095.85936}, {"ts": 1772264340000, "open": 3.293, "high": 3.293, "low": 3.283, "close": 3.287, "volume": 193.1, "quote_volume": 634.94644, "trades": 32, "taker_buy_volume": 21.34, "taker_buy_quote": 70.21467}, {"ts": 1772264400000, "open": 3.288, "high": 3.299, "low": 3.288, "close": 3.299, "volume": 340.17, "quote_volume": 1121.32186, "trades": 35, "taker_buy_volume": 328.01, "taker_buy_quote": 1081.26074}, {"ts": 1772264460000, "open": 3.297, "high": 3.303, "low": 3.296, "close": 3.296, "volume": 283.36, "quote_volume": 935.28982, "trades": 25, "taker_buy_volume": 213.91, "taker_buy_quote": 706.35222}, {"ts": 1772264520000, "open": 3.295, "high": 3.296, "low": 3.284, "close": 3.284, "volume": 515.58, "quote_volume": 1696.02716, "trades": 33, "taker_buy_volume": 40.79, "taker_buy_quote": 134.42013}, {"ts": 1772264580000, "open": 3.291, "high": 3.295, "low": 3.289, "close": 3.289, "volume": 57.61, "quote_volume": 189.64484, "trades": 14, "taker_buy_volume": 26.01, "taker_buy_quote": 85.64011}, {"ts": 1772264640000, "open": 3.289, "high": 3.291, "low": 3.289, "close": 3.29, "volume": 35.72, "quote_volume": 117.49109, "trades": 6, "taker_buy_volume": 31.73, "taker_buy_quote": 104.36401}, {"ts": 1772264700000, "open": 3.288, "high": 3.294, "low": 3.286, "close": 3.294, "volume": 450.36, "quote_volume": 1482.11693, "trades": 27, "taker_buy_volume": 353.61, "taker_buy_quote": 1164.07852}, {"ts": 1772264760000, "open": 3.29, "high": 3.291, "low": 3.288, "close": 3.291, "volume": 14.26, "quote_volume": 46.90515, "trades": 5, "taker_buy_volume": 3.04, "taker_buy_quote": 10.00464}, {"ts": 1772264820000, "open": 3.288, "high": 3.288, "low": 3.286, "close": 3.286, "volume": 99.82, "quote_volume": 328.16162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264880000, "open": 3.291, "high": 3.291, "low": 3.278, "close": 3.284, "volume": 254.94, "quote_volume": 836.97731, "trades": 28, "taker_buy_volume": 88.91, "taker_buy_quote": 291.83938}, {"ts": 1772264940000, "open": 3.283, "high": 3.284, "low": 3.283, "close": 3.284, "volume": 6.1, "quote_volume": 20.02935, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 20.02935}, {"ts": 1772265000000, "open": 3.285, "high": 3.291, "low": 3.285, "close": 3.291, "volume": 46.91, "quote_volume": 154.24011, "trades": 8, "taker_buy_volume": 46.91, "taker_buy_quote": 154.24011}, {"ts": 1772265060000, "open": 3.292, "high": 3.297, "low": 3.292, "close": 3.297, "volume": 18.24, "quote_volume": 60.09168, "trades": 6, "taker_buy_volume": 18.24, "taker_buy_quote": 60.09168}, {"ts": 1772265120000, "open": 3.298, "high": 3.299, "low": 3.298, "close": 3.299, "volume": 6.08, "quote_volume": 20.05488, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.05488}, {"ts": 1772265180000, "open": 3.299, "high": 3.303, "low": 3.299, "close": 3.301, "volume": 451.91, "quote_volume": 1491.03771, "trades": 14, "taker_buy_volume": 434.89, "taker_buy_quote": 1434.83984}, {"ts": 1772265240000, "open": 3.304, "high": 3.305, "low": 3.304, "close": 3.305, "volume": 60.19, "quote_volume": 198.87079, "trades": 3, "taker_buy_volume": 60.19, "taker_buy_quote": 198.87079}, {"ts": 1772265300000, "open": 3.306, "high": 3.322, "low": 3.306, "close": 3.313, "volume": 411.08, "quote_volume": 1361.38569, "trades": 53, "taker_buy_volume": 321.27, "taker_buy_quote": 1063.65724}, {"ts": 1772265360000, "open": 3.318, "high": 3.342, "low": 3.318, "close": 3.342, "volume": 2802.78, "quote_volume": 9338.5246, "trades": 160, "taker_buy_volume": 2111.79, "taker_buy_quote": 7034.89188}, {"ts": 1772265420000, "open": 3.337, "high": 3.337, "low": 3.325, "close": 3.331, "volume": 1854.76, "quote_volume": 6180.57208, "trades": 81, "taker_buy_volume": 389.06, "taker_buy_quote": 1295.76562}, {"ts": 1772265480000, "open": 3.332, "high": 3.332, "low": 3.319, "close": 3.328, "volume": 1069.24, "quote_volume": 3553.28683, "trades": 91, "taker_buy_volume": 193.62, "taker_buy_quote": 644.07353}, {"ts": 1772265540000, "open": 3.326, "high": 3.333, "low": 3.323, "close": 3.327, "volume": 352.89, "quote_volume": 1173.68995, "trades": 37, "taker_buy_volume": 98.11, "taker_buy_quote": 326.64438}, {"ts": 1772265600000, "open": 3.325, "high": 3.329, "low": 3.323, "close": 3.326, "volume": 255.81, "quote_volume": 850.681, "trades": 20, "taker_buy_volume": 122.58, "taker_buy_quote": 407.80935}, {"ts": 1772265660000, "open": 3.323, "high": 3.323, "low": 3.312, "close": 3.313, "volume": 597.39, "quote_volume": 1982.2095, "trades": 40, "taker_buy_volume": 66.29, "taker_buy_quote": 219.83935}, {"ts": 1772265720000, "open": 3.317, "high": 3.321, "low": 3.312, "close": 3.312, "volume": 78.61, "quote_volume": 260.76691, "trades": 8, "taker_buy_volume": 72.57, "taker_buy_quote": 240.75941}, {"ts": 1772265780000, "open": 3.314, "high": 3.315, "low": 3.312, "close": 3.312, "volume": 113.91, "quote_volume": 377.49479, "trades": 4, "taker_buy_volume": 110.93, "taker_buy_quote": 367.62503}, {"ts": 1772265840000, "open": 3.312, "high": 3.313, "low": 3.301, "close": 3.313, "volume": 1307.13, "quote_volume": 4323.18263, "trades": 46, "taker_buy_volume": 296.92, "taker_buy_quote": 982.74114}, {"ts": 1772265900000, "open": 3.306, "high": 3.306, "low": 3.299, "close": 3.299, "volume": 72.58, "quote_volume": 239.67957, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265960000, "open": 3.299, "high": 3.309, "low": 3.299, "close": 3.309, "volume": 226.28, "quote_volume": 747.8301, "trades": 19, "taker_buy_volume": 207.49, "taker_buy_quote": 685.81717}, {"ts": 1772266020000, "open": 3.303, "high": 3.303, "low": 3.299, "close": 3.299, "volume": 139.37, "quote_volume": 459.94061, "trades": 8, "taker_buy_volume": 4.52, "taker_buy_quote": 14.92956}, {"ts": 1772266080000, "open": 3.3, "high": 3.3, "low": 3.291, "close": 3.291, "volume": 182.72, "quote_volume": 602.52866, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266140000, "open": 3.29, "high": 3.299, "low": 3.289, "close": 3.299, "volume": 345.39, "quote_volume": 1138.68791, "trades": 33, "taker_buy_volume": 339.29, "taker_buy_quote": 1118.62196}, {"ts": 1772266200000, "open": 3.3, "high": 3.306, "low": 3.3, "close": 3.302, "volume": 63.59, "quote_volume": 210.04378, "trades": 14, "taker_buy_volume": 51.47, "taker_buy_quote": 170.00536}, {"ts": 1772266260000, "open": 3.301, "high": 3.301, "low": 3.298, "close": 3.298, "volume": 220.28, "quote_volume": 726.55823, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266320000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 7.87, "quote_volume": 26.01035, "trades": 2, "taker_buy_volume": 7.87, "taker_buy_quote": 26.01035}, {"ts": 1772266380000, "open": 3.305, "high": 3.311, "low": 3.305, "close": 3.311, "volume": 81.37, "quote_volume": 269.13616, "trades": 10, "taker_buy_volume": 81.37, "taker_buy_quote": 269.13616}, {"ts": 1772266440000, "open": 3.312, "high": 3.314, "low": 3.312, "close": 3.314, "volume": 86.56, "quote_volume": 286.84419, "trades": 5, "taker_buy_volume": 86.56, "taker_buy_quote": 286.84419}, {"ts": 1772266500000, "open": 3.315, "high": 3.318, "low": 3.315, "close": 3.318, "volume": 24.0, "quote_volume": 79.61388, "trades": 8, "taker_buy_volume": 24.0, "taker_buy_quote": 79.61388}, {"ts": 1772266560000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 3.02, "quote_volume": 10.02338, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1772266620000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 118.29, "quote_volume": 392.26468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266680000, "open": 3.319, "high": 3.325, "low": 3.319, "close": 3.321, "volume": 122.86, "quote_volume": 407.99393, "trades": 17, "taker_buy_volume": 97.56, "taker_buy_quote": 323.94191}, {"ts": 1772266740000, "open": 3.32, "high": 3.322, "low": 3.31, "close": 3.31, "volume": 36.25, "quote_volume": 120.18984, "trades": 12, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03244}, {"ts": 1772266800000, "open": 3.309, "high": 3.309, "low": 3.306, "close": 3.306, "volume": 13.47, "quote_volume": 44.55, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266860000, "open": 3.305, "high": 3.31, "low": 3.302, "close": 3.307, "volume": 356.0, "quote_volume": 1177.87314, "trades": 20, "taker_buy_volume": 269.63, "taker_buy_quote": 892.28997}, {"ts": 1772266920000, "open": 3.306, "high": 3.322, "low": 3.302, "close": 3.318, "volume": 453.1, "quote_volume": 1503.05742, "trades": 42, "taker_buy_volume": 416.61, "taker_buy_quote": 1382.14989}, {"ts": 1772266980000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 6.04, "quote_volume": 20.03166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267040000, "open": 3.315, "high": 3.315, "low": 3.315, "close": 3.315, "volume": 26.31, "quote_volume": 87.21765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267100000, "open": 3.318, "high": 3.323, "low": 3.318, "close": 3.32, "volume": 127.75, "quote_volume": 424.05471, "trades": 16, "taker_buy_volume": 106.86, "taker_buy_quote": 354.66719}, {"ts": 1772267160000, "open": 3.319, "high": 3.324, "low": 3.318, "close": 3.324, "volume": 13.29, "quote_volume": 44.1268, "trades": 6, "taker_buy_volume": 7.25, "taker_buy_quote": 24.08306}, {"ts": 1772267220000, "open": 3.321, "high": 3.321, "low": 3.317, "close": 3.317, "volume": 103.85, "quote_volume": 344.5894, "trades": 6, "taker_buy_volume": 88.75, "taker_buy_quote": 294.4725}, {"ts": 1772267280000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 3.02, "quote_volume": 10.01432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 3.315, "high": 3.315, "low": 3.312, "close": 3.312, "volume": 12.09, "quote_volume": 40.0602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 3.311, "high": 3.311, "low": 3.31, "close": 3.311, "volume": 9.09, "quote_volume": 30.09396, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 10.03233}, {"ts": 1772267460000, "open": 3.312, "high": 3.319, "low": 3.312, "close": 3.315, "volume": 109.02, "quote_volume": 361.59949, "trades": 19, "taker_buy_volume": 36.26, "taker_buy_quote": 120.22604}, {"ts": 1772267520000, "open": 3.317, "high": 3.329, "low": 3.317, "close": 3.326, "volume": 650.59, "quote_volume": 2161.05479, "trades": 37, "taker_buy_volume": 582.29, "taker_buy_quote": 1933.82167}, {"ts": 1772267580000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267640000, "open": 3.329, "high": 3.343, "low": 3.329, "close": 3.338, "volume": 294.88, "quote_volume": 983.68571, "trades": 30, "taker_buy_volume": 288.86, "taker_buy_quote": 963.58794}, {"ts": 1772267700000, "open": 3.337, "high": 3.351, "low": 3.334, "close": 3.348, "volume": 255.54, "quote_volume": 854.68015, "trades": 42, "taker_buy_volume": 176.37, "taker_buy_quote": 590.09483}, {"ts": 1772267760000, "open": 3.35, "high": 3.352, "low": 3.338, "close": 3.338, "volume": 805.64, "quote_volume": 2695.05962, "trades": 58, "taker_buy_volume": 105.44, "taker_buy_quote": 353.12868}, {"ts": 1772267820000, "open": 3.337, "high": 3.337, "low": 3.329, "close": 3.329, "volume": 28.78, "quote_volume": 95.91672, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 3.334, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 24.0, "quote_volume": 80.06089, "trades": 8, "taker_buy_volume": 17.99, "taker_buy_quote": 60.02055}, {"ts": 1772267940000, "open": 3.333, "high": 3.341, "low": 3.328, "close": 3.335, "volume": 617.52, "quote_volume": 2059.19776, "trades": 39, "taker_buy_volume": 594.71, "taker_buy_quote": 1983.20768}, {"ts": 1772268000000, "open": 3.334, "high": 3.341, "low": 3.333, "close": 3.341, "volume": 39.38, "quote_volume": 131.37391, "trades": 13, "taker_buy_volume": 33.36, "taker_buy_quote": 111.30624}, {"ts": 1772268060000, "open": 3.342, "high": 3.347, "low": 3.342, "close": 3.347, "volume": 302.49, "quote_volume": 1011.99069, "trades": 10, "taker_buy_volume": 302.49, "taker_buy_quote": 1011.99069}, {"ts": 1772268120000, "open": 3.346, "high": 3.349, "low": 3.346, "close": 3.347, "volume": 69.51, "quote_volume": 232.71344, "trades": 6, "taker_buy_volume": 63.5, "taker_buy_quote": 212.60099}, {"ts": 1772268180000, "open": 3.346, "high": 3.346, "low": 3.332, "close": 3.332, "volume": 68.48, "quote_volume": 228.51711, "trades": 17, "taker_buy_volume": 1.69, "taker_buy_quote": 5.63615}, {"ts": 1772268240000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268300000, "open": 3.334, "high": 3.343, "low": 3.333, "close": 3.343, "volume": 834.0, "quote_volume": 2783.24436, "trades": 46, "taker_buy_volume": 543.61, "taker_buy_quote": 1815.04933}, {"ts": 1772268360000, "open": 3.343, "high": 3.349, "low": 3.337, "close": 3.349, "volume": 780.43, "quote_volume": 2608.985, "trades": 35, "taker_buy_volume": 144.7, "taker_buy_quote": 484.22185}, {"ts": 1772268420000, "open": 3.346, "high": 3.348, "low": 3.339, "close": 3.339, "volume": 142.74, "quote_volume": 477.40684, "trades": 24, "taker_buy_volume": 76.62, "taker_buy_quote": 256.37064}, {"ts": 1772268480000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268540000, "open": 3.339, "high": 3.339, "low": 3.306, "close": 3.312, "volume": 1412.19, "quote_volume": 4692.46404, "trades": 134, "taker_buy_volume": 397.72, "taker_buy_quote": 1318.16063}, {"ts": 1772268600000, "open": 3.306, "high": 3.314, "low": 3.299, "close": 3.31, "volume": 553.02, "quote_volume": 1828.50338, "trades": 36, "taker_buy_volume": 456.53, "taker_buy_quote": 1509.56156}, {"ts": 1772268660000, "open": 3.315, "high": 3.325, "low": 3.311, "close": 3.318, "volume": 2472.9, "quote_volume": 8206.88547, "trades": 141, "taker_buy_volume": 1609.95, "taker_buy_quote": 5344.64806}, {"ts": 1772268720000, "open": 3.318, "high": 3.321, "low": 3.311, "close": 3.311, "volume": 573.55, "quote_volume": 1902.39087, "trades": 33, "taker_buy_volume": 335.43, "taker_buy_quote": 1113.48726}, {"ts": 1772268780000, "open": 3.312, "high": 3.312, "low": 3.311, "close": 3.311, "volume": 4.78, "quote_volume": 15.8296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268840000, "open": 3.311, "high": 3.311, "low": 3.308, "close": 3.308, "volume": 57.38, "quote_volume": 189.93926, "trades": 15, "taker_buy_volume": 4.36, "taker_buy_quote": 14.43596}, {"ts": 1772268900000, "open": 3.311, "high": 3.314, "low": 3.311, "close": 3.314, "volume": 67.36, "quote_volume": 223.15762, "trades": 5, "taker_buy_volume": 67.36, "taker_buy_quote": 223.15762}, {"ts": 1772268960000, "open": 3.315, "high": 3.322, "low": 3.315, "close": 3.322, "volume": 33.64, "quote_volume": 111.65793, "trades": 9, "taker_buy_volume": 33.64, "taker_buy_quote": 111.65793}, {"ts": 1772269020000, "open": 3.323, "high": 3.324, "low": 3.323, "close": 3.324, "volume": 6.04, "quote_volume": 20.07394, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.07394}, {"ts": 1772269080000, "open": 3.322, "high": 3.326, "low": 3.321, "close": 3.321, "volume": 244.94, "quote_volume": 814.3193, "trades": 11, "taker_buy_volume": 238.9, "taker_buy_quote": 794.25744}, {"ts": 1772269140000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269200000, "open": 3.32, "high": 3.332, "low": 3.316, "close": 3.325, "volume": 1224.46, "quote_volume": 4076.75461, "trades": 38, "taker_buy_volume": 1056.17, "taker_buy_quote": 3518.07901}, {"ts": 1772269260000, "open": 3.324, "high": 3.328, "low": 3.317, "close": 3.328, "volume": 304.12, "quote_volume": 1010.19544, "trades": 15, "taker_buy_volume": 165.87, "taker_buy_quote": 551.53581}, {"ts": 1772269320000, "open": 3.329, "high": 3.335, "low": 3.329, "close": 3.335, "volume": 18.17, "quote_volume": 60.53377, "trades": 7, "taker_buy_volume": 18.17, "taker_buy_quote": 60.53377}, {"ts": 1772269380000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269440000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269500000, "open": 3.329, "high": 3.329, "low": 3.325, "close": 3.325, "volume": 15.05, "quote_volume": 50.07135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 3.324, "high": 3.329, "low": 3.318, "close": 3.322, "volume": 41.3, "quote_volume": 137.26477, "trades": 17, "taker_buy_volume": 13.91, "taker_buy_quote": 46.27629}, {"ts": 1772269620000, "open": 3.323, "high": 3.323, "low": 3.318, "close": 3.318, "volume": 161.54, "quote_volume": 536.41198, "trades": 11, "taker_buy_volume": 3.01, "taker_buy_quote": 10.00223}, {"ts": 1772269680000, "open": 3.317, "high": 3.33, "low": 3.315, "close": 3.321, "volume": 723.13, "quote_volume": 2403.42825, "trades": 58, "taker_buy_volume": 645.47, "taker_buy_quote": 2145.75771}, {"ts": 1772269740000, "open": 3.321, "high": 3.321, "low": 3.312, "close": 3.312, "volume": 133.98, "quote_volume": 444.29168, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269800000, "open": 3.311, "high": 3.313, "low": 3.31, "close": 3.313, "volume": 23.93, "quote_volume": 79.23526, "trades": 4, "taker_buy_volume": 17.88, "taker_buy_quote": 59.20674}, {"ts": 1772269860000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 12.09, "quote_volume": 40.08438, "trades": 4, "taker_buy_volume": 12.09, "taker_buy_quote": 40.08438}, {"ts": 1772269920000, "open": 3.318, "high": 3.319, "low": 3.314, "close": 3.314, "volume": 288.79, "quote_volume": 957.37809, "trades": 11, "taker_buy_volume": 6.04, "taker_buy_quote": 20.04374}, {"ts": 1772269980000, "open": 3.318, "high": 3.328, "low": 3.318, "close": 3.328, "volume": 58.64, "quote_volume": 194.84814, "trades": 16, "taker_buy_volume": 58.64, "taker_buy_quote": 194.84814}, {"ts": 1772270040000, "open": 3.328, "high": 3.328, "low": 3.323, "close": 3.323, "volume": 26.92, "quote_volume": 89.5475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270100000, "open": 3.322, "high": 3.322, "low": 3.319, "close": 3.319, "volume": 12.08, "quote_volume": 40.11164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 3.02, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02942}, {"ts": 1772270220000, "open": 3.322, "high": 3.327, "low": 3.322, "close": 3.327, "volume": 18.1, "quote_volume": 60.17341, "trades": 6, "taker_buy_volume": 18.1, "taker_buy_quote": 60.17341}, {"ts": 1772270280000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 31.5, "quote_volume": 104.769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270340000, "open": 3.328, "high": 3.333, "low": 3.328, "close": 3.333, "volume": 115.58, "quote_volume": 385.01762, "trades": 10, "taker_buy_volume": 115.58, "taker_buy_quote": 385.01762}, {"ts": 1772270400000, "open": 3.334, "high": 3.337, "low": 3.324, "close": 3.324, "volume": 650.04, "quote_volume": 2163.1217, "trades": 46, "taker_buy_volume": 11.41, "taker_buy_quote": 38.0574}, {"ts": 1772270460000, "open": 3.325, "high": 3.325, "low": 3.307, "close": 3.308, "volume": 584.35, "quote_volume": 1934.39137, "trades": 51, "taker_buy_volume": 41.19, "taker_buy_quote": 136.45386}, {"ts": 1772270520000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270580000, "open": 3.313, "high": 3.321, "low": 3.313, "close": 3.321, "volume": 451.39, "quote_volume": 1497.51435, "trades": 25, "taker_buy_volume": 451.39, "taker_buy_quote": 1497.51435}, {"ts": 1772270640000, "open": 3.321, "high": 3.326, "low": 3.318, "close": 3.318, "volume": 285.0, "quote_volume": 946.75053, "trades": 37, "taker_buy_volume": 267.84, "taker_buy_quote": 889.80459}, {"ts": 1772270700000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270760000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 3.02, "quote_volume": 10.01734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270820000, "open": 3.316, "high": 3.319, "low": 3.316, "close": 3.319, "volume": 26.93, "quote_volume": 89.318, "trades": 5, "taker_buy_volume": 23.91, "taker_buy_quote": 79.30368}, {"ts": 1772270880000, "open": 3.32, "high": 3.322, "low": 3.32, "close": 3.322, "volume": 9.06, "quote_volume": 30.08826, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.08826}, {"ts": 1772270940000, "open": 3.322, "high": 3.324, "low": 3.322, "close": 3.324, "volume": 62.57, "quote_volume": 207.8666, "trades": 6, "taker_buy_volume": 62.57, "taker_buy_quote": 207.8666}, {"ts": 1772271000000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 3.325, "high": 3.33, "low": 3.325, "close": 3.329, "volume": 21.09, "quote_volume": 70.18145, "trades": 7, "taker_buy_volume": 18.08, "taker_buy_quote": 60.16116}, {"ts": 1772271120000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 3.328, "high": 3.328, "low": 3.318, "close": 3.326, "volume": 601.18, "quote_volume": 1998.57817, "trades": 50, "taker_buy_volume": 459.12, "taker_buy_quote": 1526.36382}, {"ts": 1772271240000, "open": 3.327, "high": 3.33, "low": 3.327, "close": 3.33, "volume": 12.04, "quote_volume": 40.07514, "trades": 4, "taker_buy_volume": 12.04, "taker_buy_quote": 40.07514}, {"ts": 1772271300000, "open": 3.331, "high": 3.339, "low": 3.331, "close": 3.339, "volume": 93.43, "quote_volume": 311.58895, "trades": 14, "taker_buy_volume": 93.43, "taker_buy_quote": 311.58895}, {"ts": 1772271360000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 6.0, "quote_volume": 20.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271420000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271480000, "open": 3.335, "high": 3.335, "low": 3.333, "close": 3.333, "volume": 9.03, "quote_volume": 30.10602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 3.332, "high": 3.337, "low": 3.329, "close": 3.331, "volume": 69.07, "quote_volume": 230.10431, "trades": 13, "taker_buy_volume": 6.02, "taker_buy_quote": 20.08573}, {"ts": 1772271600000, "open": 3.331, "high": 3.331, "low": 3.323, "close": 3.326, "volume": 88.22, "quote_volume": 293.52003, "trades": 15, "taker_buy_volume": 61.13, "taker_buy_quote": 203.3916}, {"ts": 1772271660000, "open": 3.325, "high": 3.327, "low": 3.324, "close": 3.327, "volume": 15.05, "quote_volume": 50.04727, "trades": 5, "taker_buy_volume": 9.03, "taker_buy_quote": 30.03378}, {"ts": 1772271720000, "open": 3.328, "high": 3.331, "low": 3.328, "close": 3.331, "volume": 12.04, "quote_volume": 40.08718, "trades": 4, "taker_buy_volume": 12.04, "taker_buy_quote": 40.08718}, {"ts": 1772271780000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 3.329, "high": 3.329, "low": 3.324, "close": 3.324, "volume": 58.88, "quote_volume": 195.79997, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271960000, "open": 3.326, "high": 3.329, "low": 3.326, "close": 3.329, "volume": 14.13, "quote_volume": 47.02618, "trades": 4, "taker_buy_volume": 11.89, "taker_buy_quote": 39.57594}, {"ts": 1772272020000, "open": 3.326, "high": 3.33, "low": 3.325, "close": 3.33, "volume": 149.6, "quote_volume": 497.86316, "trades": 17, "taker_buy_volume": 91.07, "taker_buy_quote": 303.18035}, {"ts": 1772272080000, "open": 3.329, "high": 3.329, "low": 3.319, "close": 3.325, "volume": 147.46, "quote_volume": 490.28683, "trades": 21, "taker_buy_volume": 47.98, "taker_buy_quote": 159.31862}, {"ts": 1772272140000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 14.39, "quote_volume": 47.81797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272200000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 3.01, "quote_volume": 10.00825, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.00825}, {"ts": 1772272260000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 7.12, "quote_volume": 23.67919, "trades": 3, "taker_buy_volume": 7.12, "taker_buy_quote": 23.67919}, {"ts": 1772272320000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 17.34, "quote_volume": 57.67284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 3.325, "high": 3.325, "low": 3.323, "close": 3.323, "volume": 40.53, "quote_volume": 134.69022, "trades": 4, "taker_buy_volume": 31.5, "taker_buy_quote": 104.6745}, {"ts": 1772272440000, "open": 3.324, "high": 3.329, "low": 3.321, "close": 3.321, "volume": 46.73, "quote_volume": 155.35451, "trades": 19, "taker_buy_volume": 19.89, "taker_buy_quote": 66.16492}, {"ts": 1772272500000, "open": 3.323, "high": 3.326, "low": 3.322, "close": 3.322, "volume": 24.13, "quote_volume": 80.2081, "trades": 8, "taker_buy_volume": 12.06, "taker_buy_quote": 40.09345}, {"ts": 1772272560000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 3.323, "high": 3.334, "low": 3.323, "close": 3.327, "volume": 1635.89, "quote_volume": 5444.73379, "trades": 54, "taker_buy_volume": 609.82, "taker_buy_quote": 2031.01157}, {"ts": 1772272680000, "open": 3.324, "high": 3.324, "low": 3.323, "close": 3.323, "volume": 6.04, "quote_volume": 20.07394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272800000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 9.03, "quote_volume": 30.03378, "trades": 3, "taker_buy_volume": 9.03, "taker_buy_quote": 30.03378}, {"ts": 1772272860000, "open": 3.325, "high": 3.325, "low": 3.318, "close": 3.318, "volume": 24.12, "quote_volume": 80.11454, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272920000, "open": 3.317, "high": 3.317, "low": 3.305, "close": 3.305, "volume": 427.38, "quote_volume": 1416.04996, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272980000, "open": 3.305, "high": 3.309, "low": 3.301, "close": 3.305, "volume": 1366.76, "quote_volume": 4516.70511, "trades": 59, "taker_buy_volume": 562.27, "taker_buy_quote": 1859.11127}, {"ts": 1772273040000, "open": 3.307, "high": 3.311, "low": 3.296, "close": 3.296, "volume": 1139.12, "quote_volume": 3767.53361, "trades": 62, "taker_buy_volume": 335.88, "taker_buy_quote": 1111.45141}, {"ts": 1772273100000, "open": 3.3, "high": 3.304, "low": 3.297, "close": 3.304, "volume": 147.72, "quote_volume": 487.64173, "trades": 16, "taker_buy_volume": 101.7, "taker_buy_quote": 335.83641}, {"ts": 1772273160000, "open": 3.305, "high": 3.308, "low": 3.305, "close": 3.308, "volume": 22.57, "quote_volume": 74.63731, "trades": 6, "taker_buy_volume": 22.57, "taker_buy_quote": 74.63731}, {"ts": 1772273220000, "open": 3.306, "high": 3.306, "low": 3.305, "close": 3.305, "volume": 6.06, "quote_volume": 20.03133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273280000, "open": 3.304, "high": 3.304, "low": 3.302, "close": 3.302, "volume": 12.12, "quote_volume": 40.02933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 3.305, "high": 3.307, "low": 3.302, "close": 3.302, "volume": 70.76, "quote_volume": 233.83364, "trades": 20, "taker_buy_volume": 46.52, "taker_buy_quote": 153.78407}, {"ts": 1772273400000, "open": 3.302, "high": 3.302, "low": 3.297, "close": 3.297, "volume": 262.35, "quote_volume": 865.9494, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 3.296, "high": 3.296, "low": 3.289, "close": 3.294, "volume": 171.06, "quote_volume": 563.24273, "trades": 43, "taker_buy_volume": 113.28, "taker_buy_quote": 373.02828}, {"ts": 1772273520000, "open": 3.295, "high": 3.301, "low": 3.295, "close": 3.296, "volume": 158.42, "quote_volume": 522.54588, "trades": 33, "taker_buy_volume": 114.99, "taker_buy_quote": 379.35605}, {"ts": 1772273580000, "open": 3.296, "high": 3.296, "low": 3.292, "close": 3.292, "volume": 548.24, "quote_volume": 1805.01346, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273640000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273700000, "open": 3.292, "high": 3.292, "low": 3.29, "close": 3.29, "volume": 9.13, "quote_volume": 30.04682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 3.289, "high": 3.289, "low": 3.286, "close": 3.289, "volume": 73.8, "quote_volume": 242.60644, "trades": 10, "taker_buy_volume": 61.6, "taker_buy_quote": 202.49894}, {"ts": 1772273820000, "open": 3.289, "high": 3.296, "low": 3.289, "close": 3.293, "volume": 97.91, "quote_volume": 322.4511, "trades": 16, "taker_buy_volume": 37.19, "taker_buy_quote": 122.46864}, {"ts": 1772273880000, "open": 3.297, "high": 3.301, "low": 3.297, "close": 3.301, "volume": 15.2, "quote_volume": 50.1448, "trades": 5, "taker_buy_volume": 15.2, "taker_buy_quote": 50.1448}, {"ts": 1772273940000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 3.298, "high": 3.302, "low": 3.298, "close": 3.302, "volume": 221.91, "quote_volume": 732.46669, "trades": 8, "taker_buy_volume": 218.87, "taker_buy_quote": 722.44077}, {"ts": 1772274060000, "open": 3.303, "high": 3.307, "low": 3.303, "close": 3.304, "volume": 208.04, "quote_volume": 687.17938, "trades": 8, "taker_buy_volume": 205.0, "taker_buy_quote": 677.13522}, {"ts": 1772274120000, "open": 3.307, "high": 3.318, "low": 3.307, "close": 3.318, "volume": 59.72, "quote_volume": 197.69351, "trades": 13, "taker_buy_volume": 59.72, "taker_buy_quote": 197.69351}, {"ts": 1772274180000, "open": 3.314, "high": 3.314, "low": 3.31, "close": 3.31, "volume": 192.51, "quote_volume": 637.31507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274240000, "open": 3.314, "high": 3.319, "low": 3.311, "close": 3.311, "volume": 565.88, "quote_volume": 1875.91595, "trades": 28, "taker_buy_volume": 353.04, "taker_buy_quote": 1170.88268}, {"ts": 1772274300000, "open": 3.31, "high": 3.31, "low": 3.308, "close": 3.308, "volume": 6.24, "quote_volume": 20.65101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274360000, "open": 3.308, "high": 3.308, "low": 3.306, "close": 3.306, "volume": 69.38, "quote_volume": 229.43948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274420000, "open": 3.305, "high": 3.305, "low": 3.303, "close": 3.303, "volume": 111.01, "quote_volume": 366.67512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 3.304, "high": 3.304, "low": 3.3, "close": 3.3, "volume": 15.18, "quote_volume": 50.12433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274540000, "open": 3.3, "high": 3.313, "low": 3.287, "close": 3.301, "volume": 2142.6, "quote_volume": 7066.31728, "trades": 97, "taker_buy_volume": 585.6, "taker_buy_quote": 1935.30059}, {"ts": 1772274600000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274660000, "open": 3.305, "high": 3.312, "low": 3.305, "close": 3.311, "volume": 54.06, "quote_volume": 178.84246, "trades": 13, "taker_buy_volume": 24.28, "taker_buy_quote": 80.33046}, {"ts": 1772274720000, "open": 3.313, "high": 3.325, "low": 3.313, "close": 3.313, "volume": 327.76, "quote_volume": 1088.64207, "trades": 61, "taker_buy_volume": 266.19, "taker_buy_quote": 884.34623}, {"ts": 1772274780000, "open": 3.317, "high": 3.319, "low": 3.314, "close": 3.318, "volume": 36.24, "quote_volume": 120.19298, "trades": 12, "taker_buy_volume": 15.1, "taker_buy_quote": 50.09878}, {"ts": 1772274840000, "open": 3.316, "high": 3.328, "low": 3.312, "close": 3.326, "volume": 123.1, "quote_volume": 408.98925, "trades": 32, "taker_buy_volume": 69.24, "taker_buy_quote": 230.0721}, {"ts": 1772274900000, "open": 3.325, "high": 3.325, "low": 3.319, "close": 3.319, "volume": 41.54, "quote_volume": 137.94374, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 3.318, "high": 3.318, "low": 3.317, "close": 3.317, "volume": 3.39, "quote_volume": 11.24765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275020000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275080000, "open": 3.321, "high": 3.323, "low": 3.321, "close": 3.323, "volume": 9.06, "quote_volume": 30.09732, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.09732}, {"ts": 1772275140000, "open": 3.324, "high": 3.326, "low": 3.324, "close": 3.326, "volume": 184.43, "quote_volume": 613.06639, "trades": 12, "taker_buy_volume": 184.43, "taker_buy_quote": 613.06639}, {"ts": 1772275200000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 15.05, "quote_volume": 50.07135, "trades": 5, "taker_buy_volume": 15.05, "taker_buy_quote": 50.07135}, {"ts": 1772275260000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.02, "quote_volume": 20.01349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 3.323, "high": 3.324, "low": 3.319, "close": 3.322, "volume": 51.06, "quote_volume": 169.62771, "trades": 14, "taker_buy_volume": 6.04, "taker_buy_quote": 20.07394}, {"ts": 1772275380000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.326, "volume": 6.02, "quote_volume": 20.01951, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.01951}, {"ts": 1772275440000, "open": 3.327, "high": 3.328, "low": 3.327, "close": 3.328, "volume": 6.02, "quote_volume": 20.03155, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.03155}, {"ts": 1772275500000, "open": 3.326, "high": 3.329, "low": 3.326, "close": 3.329, "volume": 12.04, "quote_volume": 40.0631, "trades": 4, "taker_buy_volume": 9.03, "taker_buy_quote": 30.05184}, {"ts": 1772275560000, "open": 3.326, "high": 3.326, "low": 3.32, "close": 3.32, "volume": 51.79, "quote_volume": 172.09811, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275620000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 51.37, "quote_volume": 170.47916, "trades": 6, "taker_buy_volume": 45.33, "taker_buy_quote": 150.43542}, {"ts": 1772275680000, "open": 3.319, "high": 3.32, "low": 3.319, "close": 3.32, "volume": 6.04, "quote_volume": 20.04978, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.04978}, {"ts": 1772275740000, "open": 3.321, "high": 3.337, "low": 3.321, "close": 3.336, "volume": 346.29, "quote_volume": 1154.06712, "trades": 37, "taker_buy_volume": 320.94, "taker_buy_quote": 1069.53872}, {"ts": 1772275800000, "open": 3.332, "high": 3.339, "low": 3.332, "close": 3.336, "volume": 194.91, "quote_volume": 650.35994, "trades": 24, "taker_buy_volume": 185.0, "taker_buy_quote": 617.31402}, {"ts": 1772275860000, "open": 3.333, "high": 3.333, "low": 3.33, "close": 3.331, "volume": 179.04, "quote_volume": 596.29557, "trades": 11, "taker_buy_volume": 131.35, "taker_buy_quote": 437.39851}, {"ts": 1772275920000, "open": 3.332, "high": 3.334, "low": 3.331, "close": 3.331, "volume": 64.08, "quote_volume": 213.48908, "trades": 6, "taker_buy_volume": 29.57, "taker_buy_quote": 98.53627}, {"ts": 1772275980000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 200.56, "quote_volume": 668.06536, "trades": 4, "taker_buy_volume": 200.56, "taker_buy_quote": 668.06536}, {"ts": 1772276040000, "open": 3.332, "high": 3.337, "low": 3.332, "close": 3.336, "volume": 138.06, "quote_volume": 460.38094, "trades": 9, "taker_buy_volume": 93.76, "taker_buy_quote": 312.59614}, {"ts": 1772276100000, "open": 3.337, "high": 3.344, "low": 3.337, "close": 3.344, "volume": 26.66, "quote_volume": 89.06756, "trades": 9, "taker_buy_volume": 26.66, "taker_buy_quote": 89.06756}, {"ts": 1772276160000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 6.34, "quote_volume": 21.2073, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.035}, {"ts": 1772276220000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 3.343, "high": 3.343, "low": 3.337, "close": 3.34, "volume": 140.92, "quote_volume": 470.55738, "trades": 16, "taker_buy_volume": 3.0, "taker_buy_quote": 10.02}, {"ts": 1772276340000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276400000, "open": 3.341, "high": 3.344, "low": 3.341, "close": 3.344, "volume": 26.85, "quote_volume": 89.75355, "trades": 5, "taker_buy_volume": 12.0, "taker_buy_quote": 40.11}, {"ts": 1772276460000, "open": 3.345, "high": 3.357, "low": 3.345, "close": 3.353, "volume": 325.6, "quote_volume": 1091.9368, "trades": 41, "taker_buy_volume": 272.97, "taker_buy_quote": 915.42296}, {"ts": 1772276520000, "open": 3.352, "high": 3.359, "low": 3.349, "close": 3.354, "volume": 1066.7, "quote_volume": 3580.54954, "trades": 37, "taker_buy_volume": 1029.72, "taker_buy_quote": 3456.56301}, {"ts": 1772276580000, "open": 3.353, "high": 3.363, "low": 3.353, "close": 3.363, "volume": 238.06, "quote_volume": 799.83795, "trades": 19, "taker_buy_volume": 229.55, "taker_buy_quote": 771.30392}, {"ts": 1772276640000, "open": 3.363, "high": 3.368, "low": 3.363, "close": 3.368, "volume": 498.85, "quote_volume": 1678.69348, "trades": 20, "taker_buy_volume": 498.85, "taker_buy_quote": 1678.69348}, {"ts": 1772276700000, "open": 3.367, "high": 3.373, "low": 3.359, "close": 3.365, "volume": 1688.68, "quote_volume": 5682.64866, "trades": 69, "taker_buy_volume": 673.3, "taker_buy_quote": 2267.05693}, {"ts": 1772276760000, "open": 3.367, "high": 3.37, "low": 3.365, "close": 3.365, "volume": 63.96, "quote_volume": 215.27511, "trades": 22, "taker_buy_volume": 20.37, "taker_buy_quote": 68.59476}, {"ts": 1772276820000, "open": 3.364, "high": 3.364, "low": 3.357, "close": 3.357, "volume": 26.82, "quote_volume": 90.13606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276880000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 3.356, "high": 3.356, "low": 3.355, "close": 3.355, "volume": 8.0, "quote_volume": 26.84298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 3.359, "high": 3.361, "low": 3.359, "close": 3.361, "volume": 34.55, "quote_volume": 116.06239, "trades": 4, "taker_buy_volume": 34.55, "taker_buy_quote": 116.06239}, {"ts": 1772277060000, "open": 3.362, "high": 3.369, "low": 3.362, "close": 3.369, "volume": 176.99, "quote_volume": 595.89481, "trades": 16, "taker_buy_volume": 162.14, "taker_buy_quote": 545.93941}, {"ts": 1772277120000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.2, "quote_volume": 7.4052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277180000, "open": 3.365, "high": 3.429, "low": 3.363, "close": 3.411, "volume": 4630.76, "quote_volume": 15769.79293, "trades": 627, "taker_buy_volume": 2569.21, "taker_buy_quote": 8734.82442}, {"ts": 1772277240000, "open": 3.411, "high": 3.417, "low": 3.407, "close": 3.413, "volume": 1106.92, "quote_volume": 3777.80769, "trades": 52, "taker_buy_volume": 523.33, "taker_buy_quote": 1786.45088}, {"ts": 1772277300000, "open": 3.413, "high": 3.422, "low": 3.413, "close": 3.413, "volume": 773.37, "quote_volume": 2642.06137, "trades": 45, "taker_buy_volume": 541.35, "taker_buy_quote": 1849.76224}, {"ts": 1772277360000, "open": 3.414, "high": 3.42, "low": 3.414, "close": 3.414, "volume": 184.17, "quote_volume": 629.14652, "trades": 16, "taker_buy_volume": 166.57, "taker_buy_quote": 569.03081}, {"ts": 1772277420000, "open": 3.416, "high": 3.416, "low": 3.394, "close": 3.394, "volume": 86.27, "quote_volume": 293.95976, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 3.395, "high": 3.4, "low": 3.394, "close": 3.4, "volume": 264.41, "quote_volume": 898.1347, "trades": 24, "taker_buy_volume": 256.27, "taker_buy_quote": 870.50121}, {"ts": 1772277540000, "open": 3.398, "high": 3.406, "low": 3.393, "close": 3.398, "volume": 1401.38, "quote_volume": 4762.86442, "trades": 92, "taker_buy_volume": 1149.18, "taker_buy_quote": 3905.91703}, {"ts": 1772277600000, "open": 3.395, "high": 3.403, "low": 3.392, "close": 3.403, "volume": 123.61, "quote_volume": 420.23917, "trades": 35, "taker_buy_volume": 113.94, "taker_buy_quote": 387.422}, {"ts": 1772277660000, "open": 3.402, "high": 3.402, "low": 3.402, "close": 3.402, "volume": 9.85, "quote_volume": 33.5097, "trades": 3, "taker_buy_volume": 9.85, "taker_buy_quote": 33.5097}, {"ts": 1772277720000, "open": 3.398, "high": 3.398, "low": 3.382, "close": 3.382, "volume": 170.27, "quote_volume": 576.85531, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 3.382, "high": 3.387, "low": 3.382, "close": 3.384, "volume": 147.01, "quote_volume": 497.5768, "trades": 17, "taker_buy_volume": 59.77, "taker_buy_quote": 202.44099}, {"ts": 1772277840000, "open": 3.383, "high": 3.389, "low": 3.382, "close": 3.385, "volume": 176.03, "quote_volume": 596.13148, "trades": 22, "taker_buy_volume": 133.22, "taker_buy_quote": 451.29608}, {"ts": 1772277900000, "open": 3.384, "high": 3.387, "low": 3.381, "close": 3.381, "volume": 123.11, "quote_volume": 416.46953, "trades": 33, "taker_buy_volume": 41.73, "taker_buy_quote": 141.26347}, {"ts": 1772277960000, "open": 3.38, "high": 3.38, "low": 3.376, "close": 3.376, "volume": 20.1, "quote_volume": 67.90466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 3.377, "high": 3.378, "low": 3.375, "close": 3.375, "volume": 90.83, "quote_volume": 306.71367, "trades": 8, "taker_buy_volume": 79.04, "taker_buy_quote": 266.92105}, {"ts": 1772278080000, "open": 3.374, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 100.2, "quote_volume": 338.19602, "trades": 20, "taker_buy_volume": 42.39, "taker_buy_quote": 143.15103}, {"ts": 1772278140000, "open": 3.376, "high": 3.377, "low": 3.374, "close": 3.374, "volume": 29.21, "quote_volume": 98.56939, "trades": 5, "taker_buy_volume": 5.94, "taker_buy_quote": 20.05641}, {"ts": 1772278200000, "open": 3.373, "high": 3.374, "low": 3.372, "close": 3.374, "volume": 22.58, "quote_volume": 76.16723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 3.378, "high": 3.388, "low": 3.376, "close": 3.388, "volume": 42.91, "quote_volume": 145.09228, "trades": 12, "taker_buy_volume": 32.61, "taker_buy_quote": 110.31948}, {"ts": 1772278320000, "open": 3.389, "high": 3.397, "low": 3.389, "close": 3.397, "volume": 26.6, "quote_volume": 90.2537, "trades": 9, "taker_buy_volume": 26.6, "taker_buy_quote": 90.2537}, {"ts": 1772278380000, "open": 3.394, "high": 3.398, "low": 3.394, "close": 3.398, "volume": 296.96, "quote_volume": 1008.08988, "trades": 10, "taker_buy_volume": 294.01, "taker_buy_quote": 998.07758}, {"ts": 1772278440000, "open": 3.395, "high": 3.406, "low": 3.395, "close": 3.406, "volume": 671.37, "quote_volume": 2282.27668, "trades": 35, "taker_buy_volume": 638.31, "taker_buy_quote": 2169.85677}, {"ts": 1772278500000, "open": 3.405, "high": 3.405, "low": 3.4, "close": 3.4, "volume": 330.64, "quote_volume": 1125.06674, "trades": 14, "taker_buy_volume": 127.45, "taker_buy_quote": 433.96725}, {"ts": 1772278560000, "open": 3.403, "high": 3.408, "low": 3.402, "close": 3.402, "volume": 365.91, "quote_volume": 1245.33893, "trades": 15, "taker_buy_volume": 216.05, "taker_buy_quote": 735.36829}, {"ts": 1772278620000, "open": 3.401, "high": 3.401, "low": 3.387, "close": 3.39, "volume": 50.41, "quote_volume": 171.05799, "trades": 18, "taker_buy_volume": 6.12, "taker_buy_quote": 20.73795}, {"ts": 1772278680000, "open": 3.39, "high": 3.397, "low": 3.39, "close": 3.397, "volume": 21.47, "quote_volume": 72.85253, "trades": 10, "taker_buy_volume": 21.47, "taker_buy_quote": 72.85253}, {"ts": 1772278740000, "open": 3.394, "high": 3.394, "low": 3.389, "close": 3.389, "volume": 341.64, "quote_volume": 1158.3845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 3.389, "high": 3.394, "low": 3.388, "close": 3.388, "volume": 121.19, "quote_volume": 410.81935, "trades": 14, "taker_buy_volume": 62.27, "taker_buy_quote": 211.10115}, {"ts": 1772278860000, "open": 3.389, "high": 3.398, "low": 3.383, "close": 3.383, "volume": 432.34, "quote_volume": 1464.88298, "trades": 42, "taker_buy_volume": 35.93, "taker_buy_quote": 121.99951}, {"ts": 1772278920000, "open": 3.385, "high": 3.39, "low": 3.378, "close": 3.39, "volume": 423.47, "quote_volume": 1433.32455, "trades": 53, "taker_buy_volume": 177.42, "taker_buy_quote": 601.15174}, {"ts": 1772278980000, "open": 3.386, "high": 3.386, "low": 3.382, "close": 3.382, "volume": 49.37, "quote_volume": 167.08669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 8.88, "quote_volume": 30.07656, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 30.07656}, {"ts": 1772279220000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 3.389, "high": 3.396, "low": 3.389, "close": 3.396, "volume": 41.83, "quote_volume": 141.97183, "trades": 10, "taker_buy_volume": 41.83, "taker_buy_quote": 141.97183}, {"ts": 1772279340000, "open": 3.397, "high": 3.399, "low": 3.397, "close": 3.399, "volume": 27.86, "quote_volume": 94.68729, "trades": 6, "taker_buy_volume": 27.86, "taker_buy_quote": 94.68729}, {"ts": 1772279400000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 2.95, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.03}, {"ts": 1772279460000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.405, "volume": 124.64, "quote_volume": 424.12343, "trades": 8, "taker_buy_volume": 115.81, "taker_buy_quote": 394.10143}, {"ts": 1772279520000, "open": 3.406, "high": 3.407, "low": 3.405, "close": 3.405, "volume": 59.56, "quote_volume": 202.82652, "trades": 6, "taker_buy_volume": 21.77, "taker_buy_quote": 74.15157}, {"ts": 1772279580000, "open": 3.408, "high": 3.415, "low": 3.405, "close": 3.405, "volume": 231.33, "quote_volume": 788.78195, "trades": 20, "taker_buy_volume": 210.75, "taker_buy_quote": 718.64531}, {"ts": 1772279640000, "open": 3.404, "high": 3.409, "low": 3.403, "close": 3.409, "volume": 30.76, "quote_volume": 104.75472, "trades": 11, "taker_buy_volume": 24.87, "taker_buy_quote": 84.70811}, {"ts": 1772279700000, "open": 3.405, "high": 3.405, "low": 3.404, "close": 3.404, "volume": 102.71, "quote_volume": 349.63394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 3.403, "high": 3.404, "low": 3.399, "close": 3.399, "volume": 142.47, "quote_volume": 484.86694, "trades": 12, "taker_buy_volume": 122.69, "taker_buy_quote": 417.60526}, {"ts": 1772279880000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.95, "quote_volume": 10.0241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 3.397, "high": 3.397, "low": 3.383, "close": 3.383, "volume": 1159.14, "quote_volume": 3930.93721, "trades": 58, "taker_buy_volume": 53.47, "taker_buy_quote": 181.12581}, {"ts": 1772280000000, "open": 3.386, "high": 3.405, "low": 3.386, "close": 3.395, "volume": 587.92, "quote_volume": 1999.16732, "trades": 50, "taker_buy_volume": 576.12, "taker_buy_quote": 1959.08862}, {"ts": 1772280060000, "open": 3.394, "high": 3.394, "low": 3.386, "close": 3.386, "volume": 242.18, "quote_volume": 820.23292, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280120000, "open": 3.389, "high": 3.395, "low": 3.385, "close": 3.385, "volume": 235.6, "quote_volume": 798.94161, "trades": 37, "taker_buy_volume": 167.4, "taker_buy_quote": 567.69512}, {"ts": 1772280180000, "open": 3.385, "high": 3.385, "low": 3.381, "close": 3.381, "volume": 78.51, "quote_volume": 265.60997, "trades": 21, "taker_buy_volume": 42.85, "taker_buy_quote": 144.98803}, {"ts": 1772280240000, "open": 3.38, "high": 3.38, "low": 3.376, "close": 3.376, "volume": 26.64, "quote_volume": 89.97165, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280300000, "open": 3.382, "high": 3.395, "low": 3.382, "close": 3.394, "volume": 54.84, "quote_volume": 185.8976, "trades": 15, "taker_buy_volume": 39.99, "taker_buy_quote": 135.4967}, {"ts": 1772280360000, "open": 3.395, "high": 3.396, "low": 3.395, "close": 3.396, "volume": 7.0, "quote_volume": 23.76795, "trades": 3, "taker_buy_volume": 7.0, "taker_buy_quote": 23.76795}, {"ts": 1772280420000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 2.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.01525}, {"ts": 1772280540000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 3.391, "high": 3.391, "low": 3.385, "close": 3.385, "volume": 20.72, "quote_volume": 70.19936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 3.384, "high": 3.384, "low": 3.382, "close": 3.382, "volume": 59.3, "quote_volume": 200.57043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 3.381, "high": 3.381, "low": 3.379, "close": 3.379, "volume": 377.38, "quote_volume": 1275.58089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 3.383, "high": 3.383, "low": 3.376, "close": 3.376, "volume": 20.73, "quote_volume": 70.04962, "trades": 7, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01368}, {"ts": 1772280840000, "open": 3.375, "high": 3.375, "low": 3.366, "close": 3.367, "volume": 220.28, "quote_volume": 741.9813, "trades": 18, "taker_buy_volume": 66.06, "taker_buy_quote": 222.50493}, {"ts": 1772280900000, "open": 3.368, "high": 3.372, "low": 3.368, "close": 3.372, "volume": 12.51, "quote_volume": 42.15395, "trades": 7, "taker_buy_volume": 12.51, "taker_buy_quote": 42.15395}, {"ts": 1772280960000, "open": 3.37, "high": 3.375, "low": 3.37, "close": 3.375, "volume": 390.64, "quote_volume": 1317.09553, "trades": 15, "taker_buy_volume": 390.64, "taker_buy_quote": 1317.09553}, {"ts": 1772281020000, "open": 3.376, "high": 3.376, "low": 3.376, "close": 3.376, "volume": 14.81, "quote_volume": 49.99856, "trades": 3, "taker_buy_volume": 14.81, "taker_buy_quote": 49.99856}, {"ts": 1772281080000, "open": 3.377, "high": 3.382, "low": 3.377, "close": 3.382, "volume": 23.71, "quote_volume": 80.11307, "trades": 7, "taker_buy_volume": 17.77, "taker_buy_quote": 60.05369}, {"ts": 1772281140000, "open": 3.383, "high": 3.386, "low": 3.383, "close": 3.383, "volume": 29.65, "quote_volume": 100.33856, "trades": 6, "taker_buy_volume": 11.84, "taker_buy_quote": 40.07248}, {"ts": 1772281200000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 2.96, "quote_volume": 10.02256, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.02256}, {"ts": 1772281260000, "open": 3.387, "high": 3.389, "low": 3.384, "close": 3.384, "volume": 86.06, "quote_volume": 291.32118, "trades": 11, "taker_buy_volume": 8.88, "taker_buy_quote": 30.08544}, {"ts": 1772281320000, "open": 3.383, "high": 3.383, "low": 3.378, "close": 3.378, "volume": 17.78, "quote_volume": 60.10525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281380000, "open": 3.378, "high": 3.378, "low": 3.376, "close": 3.376, "volume": 11.29, "quote_volume": 38.12871, "trades": 3, "taker_buy_volume": 5.35, "taker_buy_quote": 18.0723}, {"ts": 1772281440000, "open": 3.377, "high": 3.389, "low": 3.377, "close": 3.389, "volume": 38.31, "quote_volume": 129.60385, "trades": 13, "taker_buy_volume": 38.31, "taker_buy_quote": 129.60385}, {"ts": 1772281500000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 3.387, "high": 3.387, "low": 3.387, "close": 3.387, "volume": 2.96, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 3.386, "high": 3.388, "low": 3.385, "close": 3.388, "volume": 94.47, "quote_volume": 320.01806, "trades": 15, "taker_buy_volume": 88.55, "taker_buy_quote": 299.9759}, {"ts": 1772281680000, "open": 3.388, "high": 3.388, "low": 3.388, "close": 3.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 3.388, "high": 3.389, "low": 3.388, "close": 3.389, "volume": 5.92, "quote_volume": 20.05992, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 20.05992}, {"ts": 1772281800000, "open": 3.39, "high": 3.409, "low": 3.39, "close": 3.409, "volume": 621.56, "quote_volume": 2116.05747, "trades": 35, "taker_buy_volume": 621.56, "taker_buy_quote": 2116.05747}, {"ts": 1772281860000, "open": 3.408, "high": 3.41, "low": 3.404, "close": 3.408, "volume": 1075.86, "quote_volume": 3665.8442, "trades": 48, "taker_buy_volume": 469.72, "taker_buy_quote": 1601.37004}, {"ts": 1772281920000, "open": 3.408, "high": 3.41, "low": 3.393, "close": 3.401, "volume": 995.14, "quote_volume": 3384.67649, "trades": 56, "taker_buy_volume": 370.74, "taker_buy_quote": 1261.05937}, {"ts": 1772281980000, "open": 3.401, "high": 3.405, "low": 3.399, "close": 3.399, "volume": 340.59, "quote_volume": 1158.57426, "trades": 26, "taker_buy_volume": 233.21, "taker_buy_quote": 793.50536}, {"ts": 1772282040000, "open": 3.403, "high": 3.406, "low": 3.403, "close": 3.406, "volume": 24.26, "quote_volume": 82.5793, "trades": 8, "taker_buy_volume": 24.26, "taker_buy_quote": 82.5793}, {"ts": 1772282100000, "open": 3.407, "high": 3.413, "low": 3.407, "close": 3.413, "volume": 28.05, "quote_volume": 95.66544, "trades": 9, "taker_buy_volume": 28.05, "taker_buy_quote": 95.66544}, {"ts": 1772282160000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 11.76, "quote_volume": 40.09572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282220000, "open": 3.41, "high": 3.413, "low": 3.41, "close": 3.413, "volume": 9.99, "quote_volume": 34.07823, "trades": 4, "taker_buy_volume": 9.99, "taker_buy_quote": 34.07823}, {"ts": 1772282280000, "open": 3.413, "high": 3.416, "low": 3.412, "close": 3.412, "volume": 89.2, "quote_volume": 304.47378, "trades": 13, "taker_buy_volume": 54.16, "taker_buy_quote": 184.85987}, {"ts": 1772282340000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 2.94, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282400000, "open": 3.41, "high": 3.41, "low": 3.392, "close": 3.392, "volume": 520.94, "quote_volume": 1767.56338, "trades": 27, "taker_buy_volume": 144.77, "taker_buy_quote": 491.05984}, {"ts": 1772282460000, "open": 3.391, "high": 3.391, "low": 3.39, "close": 3.39, "volume": 16.29, "quote_volume": 55.22606, "trades": 4, "taker_buy_volume": 10.37, "taker_buy_quote": 35.1543}, {"ts": 1772282520000, "open": 3.391, "high": 3.395, "low": 3.389, "close": 3.389, "volume": 435.6, "quote_volume": 1477.65895, "trades": 12, "taker_buy_volume": 60.52, "taker_buy_quote": 205.40532}, {"ts": 1772282580000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.95, "quote_volume": 10.00345, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.00345}, {"ts": 1772282700000, "open": 3.389, "high": 3.389, "low": 3.383, "close": 3.383, "volume": 358.42, "quote_volume": 1212.90043, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 3.382, "high": 3.382, "low": 3.378, "close": 3.378, "volume": 17.51, "quote_volume": 59.17838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 3.377, "high": 3.377, "low": 3.369, "close": 3.37, "volume": 397.11, "quote_volume": 1339.45529, "trades": 25, "taker_buy_volume": 311.76, "taker_buy_quote": 1051.7456}, {"ts": 1772282880000, "open": 3.37, "high": 3.38, "low": 3.366, "close": 3.38, "volume": 940.36, "quote_volume": 3169.9888, "trades": 37, "taker_buy_volume": 722.77, "taker_buy_quote": 2437.3484}, {"ts": 1772282940000, "open": 3.379, "high": 3.379, "low": 3.375, "close": 3.375, "volume": 128.33, "quote_volume": 433.24313, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283060000, "open": 3.377, "high": 3.377, "low": 3.375, "close": 3.375, "volume": 8.91, "quote_volume": 30.08016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 3.375, "high": 3.375, "low": 3.374, "close": 3.374, "volume": 62.4, "quote_volume": 210.5717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 3.373, "high": 3.373, "low": 3.366, "close": 3.366, "volume": 65.58, "quote_volume": 220.90011, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283240000, "open": 3.37, "high": 3.37, "low": 3.369, "close": 3.369, "volume": 219.61, "quote_volume": 740.00904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283300000, "open": 3.369, "high": 3.369, "low": 3.361, "close": 3.361, "volume": 37.74, "quote_volume": 127.03052, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 3.361, "high": 3.363, "low": 3.357, "close": 3.363, "volume": 68.6, "quote_volume": 230.49382, "trades": 15, "taker_buy_volume": 34.19, "taker_buy_quote": 114.92023}, {"ts": 1772283420000, "open": 3.36, "high": 3.363, "low": 3.358, "close": 3.363, "volume": 295.16, "quote_volume": 991.91743, "trades": 20, "taker_buy_volume": 149.18, "taker_buy_quote": 501.54317}, {"ts": 1772283480000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 3.364, "high": 3.372, "low": 3.364, "close": 3.366, "volume": 56.52, "quote_volume": 190.39194, "trades": 16, "taker_buy_volume": 26.79, "taker_buy_quote": 90.22863}, {"ts": 1772283600000, "open": 3.365, "high": 3.376, "low": 3.363, "close": 3.373, "volume": 760.96, "quote_volume": 2565.36685, "trades": 47, "taker_buy_volume": 713.08, "taker_buy_quote": 2403.93458}, {"ts": 1772283660000, "open": 3.373, "high": 3.373, "low": 3.369, "close": 3.369, "volume": 12.76, "quote_volume": 43.00968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 3.368, "high": 3.368, "low": 3.366, "close": 3.366, "volume": 22.74, "quote_volume": 76.55178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283780000, "open": 3.37, "high": 3.371, "low": 3.37, "close": 3.371, "volume": 5.94, "quote_volume": 20.02077, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 20.02077}, {"ts": 1772283840000, "open": 3.372, "high": 3.374, "low": 3.372, "close": 3.374, "volume": 8.91, "quote_volume": 30.05343, "trades": 3, "taker_buy_volume": 8.91, "taker_buy_quote": 30.05343}, {"ts": 1772283900000, "open": 3.371, "high": 3.371, "low": 3.367, "close": 3.367, "volume": 170.41, "quote_volume": 574.42237, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 3.367, "high": 3.368, "low": 3.367, "close": 3.367, "volume": 16.47, "quote_volume": 55.45747, "trades": 4, "taker_buy_volume": 7.81, "taker_buy_quote": 26.29925}, {"ts": 1772284020000, "open": 3.367, "high": 3.372, "low": 3.367, "close": 3.372, "volume": 108.37, "quote_volume": 364.93702, "trades": 9, "taker_buy_volume": 55.66, "taker_buy_quote": 187.46245}, {"ts": 1772284080000, "open": 3.373, "high": 3.379, "low": 3.373, "close": 3.378, "volume": 42.78, "quote_volume": 144.45024, "trades": 9, "taker_buy_volume": 39.81, "taker_buy_quote": 134.41758}, {"ts": 1772284140000, "open": 3.377, "high": 3.377, "low": 3.377, "close": 3.377, "volume": 2.97, "quote_volume": 10.02969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284200000, "open": 3.376, "high": 3.376, "low": 3.367, "close": 3.367, "volume": 211.52, "quote_volume": 712.38714, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 3.37, "high": 3.37, "low": 3.367, "close": 3.367, "volume": 5.95, "quote_volume": 20.04256, "trades": 2, "taker_buy_volume": 2.97, "taker_buy_quote": 10.0089}, {"ts": 1772284320000, "open": 3.366, "high": 3.366, "low": 3.362, "close": 3.362, "volume": 18.14, "quote_volume": 61.02296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 3.361, "high": 3.361, "low": 3.358, "close": 3.358, "volume": 158.43, "quote_volume": 532.17233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284440000, "open": 3.357, "high": 3.363, "low": 3.346, "close": 3.35, "volume": 2209.34, "quote_volume": 7409.46613, "trades": 98, "taker_buy_volume": 299.43, "taker_buy_quote": 1005.01302}, {"ts": 1772284500000, "open": 3.352, "high": 3.368, "low": 3.352, "close": 3.368, "volume": 118.28, "quote_volume": 397.39995, "trades": 29, "taker_buy_volume": 118.28, "taker_buy_quote": 397.39995}, {"ts": 1772284560000, "open": 3.369, "high": 3.375, "low": 3.369, "close": 3.372, "volume": 91.48, "quote_volume": 308.60298, "trades": 11, "taker_buy_volume": 25.7, "taker_buy_quote": 86.67017}, {"ts": 1772284620000, "open": 3.371, "high": 3.371, "low": 3.37, "close": 3.37, "volume": 5.9, "quote_volume": 19.88597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 3.37, "high": 3.37, "low": 3.363, "close": 3.363, "volume": 72.08, "quote_volume": 242.57767, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 3.367, "high": 3.376, "low": 3.367, "close": 3.376, "volume": 53.22, "quote_volume": 179.46154, "trades": 20, "taker_buy_volume": 53.22, "taker_buy_quote": 179.46154}, {"ts": 1772284800000, "open": 3.375, "high": 3.375, "low": 3.368, "close": 3.368, "volume": 32.67, "quote_volume": 110.11573, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284860000, "open": 3.367, "high": 3.367, "low": 3.361, "close": 3.361, "volume": 23.81, "quote_volume": 80.09229, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 3.366, "high": 3.37, "low": 3.366, "close": 3.37, "volume": 14.9, "quote_volume": 50.1832, "trades": 5, "taker_buy_volume": 14.9, "taker_buy_quote": 50.1832}, {"ts": 1772284980000, "open": 3.367, "high": 3.367, "low": 3.364, "close": 3.364, "volume": 11.92, "quote_volume": 40.11676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 3.364, "high": 3.37, "low": 3.363, "close": 3.37, "volume": 23.74, "quote_volume": 79.94132, "trades": 8, "taker_buy_volume": 17.78, "taker_buy_quote": 59.89486}, {"ts": 1772285100000, "open": 3.371, "high": 3.373, "low": 3.371, "close": 3.373, "volume": 38.61, "quote_volume": 130.19292, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 30.04452}, {"ts": 1772285160000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 3.37, "high": 3.375, "low": 3.37, "close": 3.375, "volume": 292.36, "quote_volume": 985.84954, "trades": 9, "taker_buy_volume": 280.86, "taker_buy_quote": 947.07774}, {"ts": 1772285340000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 3.376, "high": 3.382, "low": 3.376, "close": 3.381, "volume": 63.72, "quote_volume": 215.38545, "trades": 11, "taker_buy_volume": 40.02, "taker_buy_quote": 135.24679}, {"ts": 1772285460000, "open": 3.38, "high": 3.39, "low": 3.377, "close": 3.379, "volume": 813.53, "quote_volume": 2752.26973, "trades": 37, "taker_buy_volume": 469.61, "taker_buy_quote": 1589.62425}, {"ts": 1772285520000, "open": 3.38, "high": 3.383, "low": 3.378, "close": 3.378, "volume": 93.31, "quote_volume": 315.24899, "trades": 8, "taker_buy_volume": 10.73, "taker_buy_quote": 36.28183}, {"ts": 1772285580000, "open": 3.377, "high": 3.377, "low": 3.375, "close": 3.375, "volume": 8.9, "quote_volume": 30.04639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 3.374, "high": 3.374, "low": 3.372, "close": 3.372, "volume": 8.91, "quote_volume": 30.05343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 3.371, "high": 3.371, "low": 3.362, "close": 3.364, "volume": 313.63, "quote_volume": 1056.11543, "trades": 26, "taker_buy_volume": 29.11, "taker_buy_quote": 97.99793}, {"ts": 1772285760000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 2.97, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 9.99702}, {"ts": 1772285820000, "open": 3.363, "high": 3.363, "low": 3.36, "close": 3.36, "volume": 7.94, "quote_volume": 26.68994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285880000, "open": 3.359, "high": 3.36, "low": 3.356, "close": 3.36, "volume": 312.98, "quote_volume": 1050.77167, "trades": 14, "taker_buy_volume": 157.09, "taker_buy_quote": 527.48746}, {"ts": 1772285940000, "open": 3.359, "high": 3.362, "low": 3.359, "close": 3.362, "volume": 101.85, "quote_volume": 342.13203, "trades": 5, "taker_buy_volume": 101.85, "taker_buy_quote": 342.13203}, {"ts": 1772286000000, "open": 3.358, "high": 3.358, "low": 3.356, "close": 3.356, "volume": 35.22, "quote_volume": 118.25982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 3.36, "high": 3.365, "low": 3.36, "close": 3.365, "volume": 15.03, "quote_volume": 50.53125, "trades": 7, "taker_buy_volume": 15.03, "taker_buy_quote": 50.53125}, {"ts": 1772286120000, "open": 3.365, "high": 3.365, "low": 3.365, "close": 3.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 3.365, "high": 3.366, "low": 3.365, "close": 3.366, "volume": 5.83, "quote_volume": 19.62093, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 19.62093}, {"ts": 1772286240000, "open": 3.367, "high": 3.369, "low": 3.366, "close": 3.369, "volume": 93.79, "quote_volume": 315.87875, "trades": 8, "taker_buy_volume": 87.83, "taker_buy_quote": 295.81441}, {"ts": 1772286300000, "open": 3.368, "high": 3.376, "low": 3.365, "close": 3.371, "volume": 792.55, "quote_volume": 2672.30501, "trades": 31, "taker_buy_volume": 646.72, "taker_buy_quote": 2180.95775}, {"ts": 1772286360000, "open": 3.371, "high": 3.373, "low": 3.368, "close": 3.373, "volume": 268.22, "quote_volume": 903.94149, "trades": 16, "taker_buy_volume": 256.34, "taker_buy_quote": 863.91183}, {"ts": 1772286420000, "open": 3.374, "high": 3.38, "low": 3.374, "close": 3.38, "volume": 116.97, "quote_volume": 395.22577, "trades": 10, "taker_buy_volume": 116.97, "taker_buy_quote": 395.22577}, {"ts": 1772286480000, "open": 3.38, "high": 3.396, "low": 3.379, "close": 3.39, "volume": 728.15, "quote_volume": 2466.96522, "trades": 96, "taker_buy_volume": 572.98, "taker_buy_quote": 1941.80018}, {"ts": 1772286540000, "open": 3.394, "high": 3.414, "low": 3.394, "close": 3.4, "volume": 2103.05, "quote_volume": 7158.38245, "trades": 200, "taker_buy_volume": 1247.11, "taker_buy_quote": 4246.06532}, {"ts": 1772286600000, "open": 3.397, "high": 3.4, "low": 3.391, "close": 3.397, "volume": 1011.68, "quote_volume": 3435.51237, "trades": 53, "taker_buy_volume": 176.63, "taker_buy_quote": 599.96698}, {"ts": 1772286660000, "open": 3.397, "high": 3.41, "low": 3.397, "close": 3.41, "volume": 98.73, "quote_volume": 336.33094, "trades": 21, "taker_buy_volume": 77.04, "taker_buy_quote": 262.45696}, {"ts": 1772286720000, "open": 3.411, "high": 3.415, "low": 3.411, "close": 3.415, "volume": 45.96, "quote_volume": 156.88619, "trades": 9, "taker_buy_volume": 45.96, "taker_buy_quote": 156.88619}, {"ts": 1772286780000, "open": 3.415, "high": 3.431, "low": 3.415, "close": 3.422, "volume": 1000.9, "quote_volume": 3426.40807, "trades": 104, "taker_buy_volume": 609.39, "taker_buy_quote": 2085.66381}, {"ts": 1772286840000, "open": 3.422, "high": 3.426, "low": 3.415, "close": 3.415, "volume": 420.44, "quote_volume": 1437.61042, "trades": 69, "taker_buy_volume": 154.54, "taker_buy_quote": 528.90069}, {"ts": 1772286900000, "open": 3.414, "high": 3.418, "low": 3.406, "close": 3.418, "volume": 153.84, "quote_volume": 524.74065, "trades": 28, "taker_buy_volume": 90.62, "taker_buy_quote": 309.23397}, {"ts": 1772286960000, "open": 3.41, "high": 3.41, "low": 3.408, "close": 3.408, "volume": 8.82, "quote_volume": 30.06738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287020000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 10.61, "quote_volume": 36.20132, "trades": 3, "taker_buy_volume": 10.61, "taker_buy_quote": 36.20132}, {"ts": 1772287080000, "open": 3.413, "high": 3.42, "low": 3.413, "close": 3.42, "volume": 21.27, "quote_volume": 72.66555, "trades": 8, "taker_buy_volume": 21.27, "taker_buy_quote": 72.66555}, {"ts": 1772287140000, "open": 3.421, "high": 3.43, "low": 3.421, "close": 3.43, "volume": 325.54, "quote_volume": 1114.96107, "trades": 38, "taker_buy_volume": 93.88, "taker_buy_quote": 321.69251}, {"ts": 1772287200000, "open": 3.43, "high": 3.482, "low": 3.43, "close": 3.478, "volume": 6680.32, "quote_volume": 23122.80556, "trades": 537, "taker_buy_volume": 3160.06, "taker_buy_quote": 10927.70889}, {"ts": 1772287260000, "open": 3.477, "high": 3.477, "low": 3.449, "close": 3.449, "volume": 1133.23, "quote_volume": 3919.52691, "trades": 144, "taker_buy_volume": 159.59, "taker_buy_quote": 551.96757}, {"ts": 1772287320000, "open": 3.448, "high": 3.451, "low": 3.431, "close": 3.438, "volume": 2002.43, "quote_volume": 6888.03048, "trades": 160, "taker_buy_volume": 638.89, "taker_buy_quote": 2197.4845}, {"ts": 1772287380000, "open": 3.431, "high": 3.436, "low": 3.427, "close": 3.435, "volume": 139.89, "quote_volume": 480.48364, "trades": 18, "taker_buy_volume": 125.65, "taker_buy_quote": 431.6554}, {"ts": 1772287440000, "open": 3.431, "high": 3.431, "low": 3.414, "close": 3.414, "volume": 1242.22, "quote_volume": 4250.28622, "trades": 58, "taker_buy_volume": 464.25, "taker_buy_quote": 1588.73783}, {"ts": 1772287500000, "open": 3.416, "high": 3.416, "low": 3.398, "close": 3.403, "volume": 641.06, "quote_volume": 2183.61701, "trades": 41, "taker_buy_volume": 71.89, "taker_buy_quote": 244.67891}, {"ts": 1772287560000, "open": 3.402, "high": 3.407, "low": 3.402, "close": 3.404, "volume": 520.67, "quote_volume": 1773.45283, "trades": 11, "taker_buy_volume": 504.85, "taker_buy_quote": 1719.60448}, {"ts": 1772287620000, "open": 3.408, "high": 3.412, "low": 3.408, "close": 3.412, "volume": 131.61, "quote_volume": 448.8386, "trades": 7, "taker_buy_volume": 131.61, "taker_buy_quote": 448.8386}, {"ts": 1772287680000, "open": 3.413, "high": 3.419, "low": 3.41, "close": 3.411, "volume": 89.17, "quote_volume": 304.51355, "trades": 16, "taker_buy_volume": 80.35, "taker_buy_quote": 274.43147}, {"ts": 1772287740000, "open": 3.414, "high": 3.415, "low": 3.408, "close": 3.413, "volume": 86.73, "quote_volume": 295.65816, "trades": 10, "taker_buy_volume": 14.7, "taker_buy_quote": 50.1711}, {"ts": 1772287800000, "open": 3.413, "high": 3.418, "low": 3.409, "close": 3.409, "volume": 35.61, "quote_volume": 121.55497, "trades": 12, "taker_buy_volume": 17.49, "taker_buy_quote": 59.73739}, {"ts": 1772287860000, "open": 3.414, "high": 3.418, "low": 3.414, "close": 3.418, "volume": 274.82, "quote_volume": 938.96338, "trades": 8, "taker_buy_volume": 274.82, "taker_buy_quote": 938.96338}, {"ts": 1772287920000, "open": 3.414, "high": 3.414, "low": 3.407, "close": 3.407, "volume": 26.57, "quote_volume": 90.61236, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287980000, "open": 3.406, "high": 3.406, "low": 3.392, "close": 3.392, "volume": 73.34, "quote_volume": 249.11233, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288040000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 3.398, "high": 3.412, "low": 3.398, "close": 3.412, "volume": 696.37, "quote_volume": 2372.75279, "trades": 26, "taker_buy_volume": 696.37, "taker_buy_quote": 2372.75279}, {"ts": 1772288160000, "open": 3.413, "high": 3.415, "low": 3.413, "close": 3.415, "volume": 8.82, "quote_volume": 30.11148, "trades": 3, "taker_buy_volume": 8.82, "taker_buy_quote": 30.11148}, {"ts": 1772288220000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 77.76, "quote_volume": 265.70299, "trades": 4, "taker_buy_volume": 77.76, "taker_buy_quote": 265.70299}, {"ts": 1772288280000, "open": 3.418, "high": 3.45, "low": 3.415, "close": 3.448, "volume": 6476.51, "quote_volume": 22266.13952, "trades": 193, "taker_buy_volume": 6173.46, "taker_buy_quote": 21228.59795}, {"ts": 1772288340000, "open": 3.449, "high": 3.454, "low": 3.443, "close": 3.452, "volume": 3070.64, "quote_volume": 10588.66028, "trades": 195, "taker_buy_volume": 937.63, "taker_buy_quote": 3235.80598}, {"ts": 1772288400000, "open": 3.453, "high": 3.465, "low": 3.452, "close": 3.464, "volume": 982.48, "quote_volume": 3397.53444, "trades": 101, "taker_buy_volume": 757.54, "taker_buy_quote": 2620.25659}, {"ts": 1772288460000, "open": 3.463, "high": 3.485, "low": 3.448, "close": 3.479, "volume": 1640.6, "quote_volume": 5676.46928, "trades": 124, "taker_buy_volume": 695.07, "taker_buy_quote": 2408.24257}, {"ts": 1772288520000, "open": 3.476, "high": 3.508, "low": 3.476, "close": 3.508, "volume": 660.54, "quote_volume": 2308.49465, "trades": 88, "taker_buy_volume": 395.84, "taker_buy_quote": 1382.52792}, {"ts": 1772288580000, "open": 3.507, "high": 3.507, "low": 3.461, "close": 3.468, "volume": 1356.57, "quote_volume": 4739.31867, "trades": 83, "taker_buy_volume": 166.03, "taker_buy_quote": 579.96146}, {"ts": 1772288640000, "open": 3.469, "high": 3.473, "low": 3.469, "close": 3.473, "volume": 25.99, "quote_volume": 90.23437, "trades": 12, "taker_buy_volume": 25.99, "taker_buy_quote": 90.23437}, {"ts": 1772288700000, "open": 3.473, "high": 3.492, "low": 3.473, "close": 3.492, "volume": 379.05, "quote_volume": 1322.45861, "trades": 31, "taker_buy_volume": 377.03, "taker_buy_quote": 1315.42699}, {"ts": 1772288760000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 2.87, "quote_volume": 10.01343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 3.488, "high": 3.501, "low": 3.487, "close": 3.492, "volume": 252.14, "quote_volume": 882.08692, "trades": 19, "taker_buy_volume": 222.94, "taker_buy_quote": 780.09319}, {"ts": 1772288880000, "open": 3.491, "high": 3.491, "low": 3.484, "close": 3.484, "volume": 227.46, "quote_volume": 793.12359, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 3.489, "high": 3.491, "low": 3.472, "close": 3.472, "volume": 129.21, "quote_volume": 449.38608, "trades": 20, "taker_buy_volume": 28.64, "taker_buy_quote": 99.97363}, {"ts": 1772289060000, "open": 3.472, "high": 3.478, "low": 3.469, "close": 3.472, "volume": 880.92, "quote_volume": 3061.24883, "trades": 35, "taker_buy_volume": 182.92, "taker_buy_quote": 635.80142}, {"ts": 1772289120000, "open": 3.476, "high": 3.483, "low": 3.476, "close": 3.483, "volume": 234.49, "quote_volume": 816.57797, "trades": 10, "taker_buy_volume": 234.49, "taker_buy_quote": 816.57797}, {"ts": 1772289180000, "open": 3.483, "high": 3.483, "low": 3.483, "close": 3.483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289240000, "open": 3.479, "high": 3.485, "low": 3.479, "close": 3.48, "volume": 42.47, "quote_volume": 147.93712, "trades": 12, "taker_buy_volume": 10.34, "taker_buy_quote": 36.02455}, {"ts": 1772289300000, "open": 3.479, "high": 3.489, "low": 3.476, "close": 3.483, "volume": 321.52, "quote_volume": 1119.7475, "trades": 35, "taker_buy_volume": 37.39, "taker_buy_quote": 130.26387}, {"ts": 1772289360000, "open": 3.48, "high": 3.48, "low": 3.476, "close": 3.479, "volume": 40.81, "quote_volume": 141.96692, "trades": 8, "taker_buy_volume": 15.86, "taker_buy_quote": 55.16972}, {"ts": 1772289420000, "open": 3.479, "high": 3.479, "low": 3.468, "close": 3.471, "volume": 326.18, "quote_volume": 1132.79715, "trades": 20, "taker_buy_volume": 105.12, "taker_buy_quote": 365.2527}, {"ts": 1772289480000, "open": 3.472, "high": 3.483, "low": 3.472, "close": 3.483, "volume": 34.56, "quote_volume": 120.1824, "trades": 12, "taker_buy_volume": 34.56, "taker_buy_quote": 120.1824}, {"ts": 1772289540000, "open": 3.484, "high": 3.494, "low": 3.484, "close": 3.494, "volume": 189.68, "quote_volume": 662.26445, "trades": 21, "taker_buy_volume": 166.22, "taker_buy_quote": 580.38281}, {"ts": 1772289600000, "open": 3.495, "high": 3.513, "low": 3.495, "close": 3.513, "volume": 303.92, "quote_volume": 1066.36888, "trades": 43, "taker_buy_volume": 119.29, "taker_buy_quote": 417.85382}, {"ts": 1772289660000, "open": 3.514, "high": 3.524, "low": 3.512, "close": 3.512, "volume": 213.31, "quote_volume": 750.24631, "trades": 25, "taker_buy_volume": 41.05, "taker_buy_quote": 144.44839}, {"ts": 1772289720000, "open": 3.515, "high": 3.515, "low": 3.509, "close": 3.509, "volume": 52.88, "quote_volume": 185.64374, "trades": 15, "taker_buy_volume": 4.73, "taker_buy_quote": 16.62595}, {"ts": 1772289780000, "open": 3.508, "high": 3.511, "low": 3.506, "close": 3.511, "volume": 194.37, "quote_volume": 682.39875, "trades": 6, "taker_buy_volume": 185.79, "taker_buy_quote": 652.30869}, {"ts": 1772289840000, "open": 3.512, "high": 3.523, "low": 3.512, "close": 3.514, "volume": 557.92, "quote_volume": 1961.77555, "trades": 48, "taker_buy_volume": 432.59, "taker_buy_quote": 1521.2356}, {"ts": 1772289900000, "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.522, "volume": 194.01, "quote_volume": 683.92262, "trades": 20, "taker_buy_volume": 185.49, "taker_buy_quote": 653.90666}, {"ts": 1772289960000, "open": 3.523, "high": 3.525, "low": 3.511, "close": 3.511, "volume": 488.67, "quote_volume": 1717.83404, "trades": 20, "taker_buy_volume": 8.29, "taker_buy_quote": 29.21373}, {"ts": 1772290020000, "open": 3.51, "high": 3.51, "low": 3.499, "close": 3.506, "volume": 225.66, "quote_volume": 791.09748, "trades": 21, "taker_buy_volume": 8.58, "taker_buy_quote": 30.0729}, {"ts": 1772290080000, "open": 3.507, "high": 3.507, "low": 3.502, "close": 3.505, "volume": 29.15, "quote_volume": 102.11476, "trades": 6, "taker_buy_volume": 26.29, "taker_buy_quote": 92.09904}, {"ts": 1772290140000, "open": 3.506, "high": 3.511, "low": 3.504, "close": 3.504, "volume": 715.12, "quote_volume": 2508.55206, "trades": 61, "taker_buy_volume": 310.86, "taker_buy_quote": 1090.85109}, {"ts": 1772290200000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 3.503, "high": 3.503, "low": 3.482, "close": 3.482, "volume": 397.51, "quote_volume": 1386.35063, "trades": 41, "taker_buy_volume": 29.7, "taker_buy_quote": 103.6233}, {"ts": 1772290320000, "open": 3.484, "high": 3.494, "low": 3.484, "close": 3.491, "volume": 144.01, "quote_volume": 502.20124, "trades": 21, "taker_buy_volume": 80.94, "taker_buy_quote": 282.21595}, {"ts": 1772290380000, "open": 3.488, "high": 3.499, "low": 3.488, "close": 3.493, "volume": 50.37, "quote_volume": 175.97665, "trades": 18, "taker_buy_volume": 34.42, "taker_buy_quote": 120.24608}, {"ts": 1772290440000, "open": 3.496, "high": 3.503, "low": 3.496, "close": 3.498, "volume": 69.2, "quote_volume": 242.18662, "trades": 20, "taker_buy_volume": 32.77, "taker_buy_quote": 114.6866}, {"ts": 1772290500000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 2.86, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 10.02144}, {"ts": 1772290560000, "open": 3.5, "high": 3.502, "low": 3.491, "close": 3.502, "volume": 200.8, "quote_volume": 702.63946, "trades": 20, "taker_buy_volume": 170.88, "taker_buy_quote": 598.05989}, {"ts": 1772290620000, "open": 3.503, "high": 3.505, "low": 3.498, "close": 3.499, "volume": 143.8, "quote_volume": 503.33895, "trades": 17, "taker_buy_volume": 15.52, "taker_buy_quote": 54.37696}, {"ts": 1772290680000, "open": 3.501, "high": 3.51, "low": 3.501, "close": 3.51, "volume": 186.08, "quote_volume": 652.13112, "trades": 14, "taker_buy_volume": 168.95, "taker_buy_quote": 592.04136}, {"ts": 1772290740000, "open": 3.508, "high": 3.512, "low": 3.508, "close": 3.512, "volume": 9.44, "quote_volume": 33.13554, "trades": 4, "taker_buy_volume": 5.72, "taker_buy_quote": 20.08578}, {"ts": 1772290800000, "open": 3.513, "high": 3.517, "low": 3.507, "close": 3.508, "volume": 260.15, "quote_volume": 913.54358, "trades": 36, "taker_buy_volume": 155.51, "taker_buy_quote": 546.15761}, {"ts": 1772290860000, "open": 3.511, "high": 3.517, "low": 3.504, "close": 3.504, "volume": 971.79, "quote_volume": 3412.15427, "trades": 49, "taker_buy_volume": 116.48, "taker_buy_quote": 409.50251}, {"ts": 1772290920000, "open": 3.505, "high": 3.505, "low": 3.497, "close": 3.503, "volume": 194.88, "quote_volume": 682.06405, "trades": 16, "taker_buy_volume": 174.86, "taker_buy_quote": 611.99405}, {"ts": 1772290980000, "open": 3.5, "high": 3.5, "low": 3.498, "close": 3.498, "volume": 5.72, "quote_volume": 20.01428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 3.501, "high": 3.506, "low": 3.501, "close": 3.506, "volume": 17.16, "quote_volume": 60.12006, "trades": 6, "taker_buy_volume": 17.16, "taker_buy_quote": 60.12006}, {"ts": 1772291100000, "open": 3.507, "high": 3.515, "low": 3.507, "close": 3.515, "volume": 58.22, "quote_volume": 204.48463, "trades": 12, "taker_buy_volume": 25.66, "taker_buy_quote": 90.09222}, {"ts": 1772291160000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 3.516, "high": 3.525, "low": 3.513, "close": 3.513, "volume": 126.39, "quote_volume": 444.98307, "trades": 25, "taker_buy_volume": 92.19, "taker_buy_quote": 324.65037}, {"ts": 1772291280000, "open": 3.512, "high": 3.512, "low": 3.493, "close": 3.493, "volume": 308.41, "quote_volume": 1079.26119, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 3.495, "high": 3.499, "low": 3.486, "close": 3.499, "volume": 1027.52, "quote_volume": 3586.93985, "trades": 58, "taker_buy_volume": 714.44, "taker_buy_quote": 2494.41713}, {"ts": 1772291400000, "open": 3.493, "high": 3.497, "low": 3.48, "close": 3.488, "volume": 2514.96, "quote_volume": 8778.96727, "trades": 215, "taker_buy_volume": 897.4, "taker_buy_quote": 3133.94734}, {"ts": 1772291460000, "open": 3.49, "high": 3.49, "low": 3.478, "close": 3.489, "volume": 3758.13, "quote_volume": 13094.74073, "trades": 250, "taker_buy_volume": 1506.94, "taker_buy_quote": 5253.47008}, {"ts": 1772291520000, "open": 3.489, "high": 3.49, "low": 3.489, "close": 3.49, "volume": 45.05, "quote_volume": 157.18232, "trades": 6, "taker_buy_volume": 45.05, "taker_buy_quote": 157.18232}, {"ts": 1772291580000, "open": 3.491, "high": 3.494, "low": 3.487, "close": 3.487, "volume": 73.45, "quote_volume": 256.45556, "trades": 12, "taker_buy_volume": 70.58, "taker_buy_quote": 246.44787}, {"ts": 1772291640000, "open": 3.486, "high": 3.486, "low": 3.46, "close": 3.46, "volume": 1006.81, "quote_volume": 3494.02071, "trades": 76, "taker_buy_volume": 36.47, "taker_buy_quote": 126.32084}, {"ts": 1772291700000, "open": 3.467, "high": 3.47, "low": 3.467, "close": 3.47, "volume": 42.64, "quote_volume": 147.94346, "trades": 6, "taker_buy_volume": 42.64, "taker_buy_quote": 147.94346}, {"ts": 1772291760000, "open": 3.468, "high": 3.468, "low": 3.461, "close": 3.461, "volume": 247.88, "quote_volume": 858.84772, "trades": 28, "taker_buy_volume": 16.73, "taker_buy_quote": 57.90253}, {"ts": 1772291820000, "open": 3.465, "high": 3.467, "low": 3.465, "close": 3.467, "volume": 46.13, "quote_volume": 159.86057, "trades": 14, "taker_buy_volume": 46.13, "taker_buy_quote": 159.86057}, {"ts": 1772291880000, "open": 3.468, "high": 3.468, "low": 3.458, "close": 3.459, "volume": 42.47, "quote_volume": 146.92752, "trades": 17, "taker_buy_volume": 4.9, "taker_buy_quote": 16.9671}, {"ts": 1772291940000, "open": 3.457, "high": 3.457, "low": 3.452, "close": 3.453, "volume": 60.23, "quote_volume": 207.96879, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 2.9, "quote_volume": 10.0253, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0253}, {"ts": 1772292060000, "open": 3.454, "high": 3.454, "low": 3.448, "close": 3.448, "volume": 88.5, "quote_volume": 305.35104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 3.448, "high": 3.453, "low": 3.447, "close": 3.453, "volume": 555.14, "quote_volume": 1914.24681, "trades": 9, "taker_buy_volume": 282.51, "taker_buy_quote": 974.48842}, {"ts": 1772292180000, "open": 3.453, "high": 3.472, "low": 3.453, "close": 3.472, "volume": 633.33, "quote_volume": 2192.39597, "trades": 48, "taker_buy_volume": 633.33, "taker_buy_quote": 2192.39597}, {"ts": 1772292240000, "open": 3.468, "high": 3.468, "low": 3.46, "close": 3.46, "volume": 236.58, "quote_volume": 818.91516, "trades": 17, "taker_buy_volume": 2.01, "taker_buy_quote": 6.97068}, {"ts": 1772292300000, "open": 3.459, "high": 3.459, "low": 3.451, "close": 3.456, "volume": 128.48, "quote_volume": 443.62729, "trades": 12, "taker_buy_volume": 14.85, "taker_buy_quote": 51.3216}, {"ts": 1772292360000, "open": 3.459, "high": 3.459, "low": 3.455, "close": 3.455, "volume": 87.31, "quote_volume": 301.66965, "trades": 9, "taker_buy_volume": 3.4, "taker_buy_quote": 11.7606}, {"ts": 1772292420000, "open": 3.46, "high": 3.472, "low": 3.46, "close": 3.472, "volume": 153.65, "quote_volume": 532.7979, "trades": 16, "taker_buy_volume": 153.65, "taker_buy_quote": 532.7979}, {"ts": 1772292480000, "open": 3.472, "high": 3.478, "low": 3.47, "close": 3.47, "volume": 681.98, "quote_volume": 2370.03298, "trades": 44, "taker_buy_volume": 655.97, "taker_buy_quote": 2279.73493}, {"ts": 1772292540000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292600000, "open": 3.469, "high": 3.469, "low": 3.462, "close": 3.467, "volume": 249.75, "quote_volume": 864.92256, "trades": 20, "taker_buy_volume": 47.34, "taker_buy_quote": 164.09822}, {"ts": 1772292660000, "open": 3.462, "high": 3.465, "low": 3.458, "close": 3.465, "volume": 128.78, "quote_volume": 445.73657, "trades": 14, "taker_buy_volume": 108.19, "taker_buy_quote": 374.4952}, {"ts": 1772292720000, "open": 3.465, "high": 3.472, "low": 3.46, "close": 3.469, "volume": 737.41, "quote_volume": 2556.46028, "trades": 34, "taker_buy_volume": 431.11, "taker_buy_quote": 1494.94211}, {"ts": 1772292780000, "open": 3.47, "high": 3.483, "low": 3.47, "close": 3.482, "volume": 258.11, "quote_volume": 897.43154, "trades": 21, "taker_buy_volume": 240.38, "taker_buy_quote": 835.68083}, {"ts": 1772292840000, "open": 3.481, "high": 3.481, "low": 3.467, "close": 3.469, "volume": 1106.18, "quote_volume": 3840.99212, "trades": 69, "taker_buy_volume": 109.82, "taker_buy_quote": 381.68581}, {"ts": 1772292900000, "open": 3.47, "high": 3.473, "low": 3.47, "close": 3.47, "volume": 160.08, "quote_volume": 555.7862, "trades": 8, "taker_buy_volume": 157.19, "taker_buy_quote": 545.7579}, {"ts": 1772292960000, "open": 3.469, "high": 3.478, "low": 3.469, "close": 3.476, "volume": 196.65, "quote_volume": 683.74833, "trades": 18, "taker_buy_volume": 47.14, "taker_buy_quote": 163.78432}, {"ts": 1772293020000, "open": 3.475, "high": 3.475, "low": 3.474, "close": 3.474, "volume": 5.76, "quote_volume": 20.01312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293080000, "open": 3.473, "high": 3.473, "low": 3.467, "close": 3.467, "volume": 20.22, "quote_volume": 70.16337, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 3.466, "high": 3.466, "low": 3.452, "close": 3.452, "volume": 76.03, "quote_volume": 262.83319, "trades": 18, "taker_buy_volume": 32.6, "taker_buy_quote": 112.6091}, {"ts": 1772293200000, "open": 3.452, "high": 3.461, "low": 3.45, "close": 3.457, "volume": 832.26, "quote_volume": 2876.23441, "trades": 94, "taker_buy_volume": 382.27, "taker_buy_quote": 1321.76896}, {"ts": 1772293260000, "open": 3.456, "high": 3.456, "low": 3.455, "close": 3.455, "volume": 228.8, "quote_volume": 790.72701, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 3.454, "high": 3.454, "low": 3.444, "close": 3.444, "volume": 98.78, "quote_volume": 340.42738, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 3.445, "high": 3.445, "low": 3.441, "close": 3.441, "volume": 31.9, "quote_volume": 109.8085, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 3.441, "high": 3.447, "low": 3.437, "close": 3.437, "volume": 718.91, "quote_volume": 2473.32983, "trades": 36, "taker_buy_volume": 101.09, "taker_buy_quote": 348.31801}, {"ts": 1772293560000, "open": 3.436, "high": 3.438, "low": 3.426, "close": 3.426, "volume": 548.03, "quote_volume": 1880.9294, "trades": 53, "taker_buy_volume": 105.98, "taker_buy_quote": 364.27114}, {"ts": 1772293620000, "open": 3.425, "high": 3.425, "low": 3.421, "close": 3.425, "volume": 166.51, "quote_volume": 570.23667, "trades": 13, "taker_buy_volume": 123.76, "taker_buy_quote": 423.878}, {"ts": 1772293680000, "open": 3.422, "high": 3.427, "low": 3.413, "close": 3.427, "volume": 929.72, "quote_volume": 3181.58921, "trades": 73, "taker_buy_volume": 609.02, "taker_buy_quote": 2085.0344}, {"ts": 1772293740000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 3.425, "high": 3.425, "low": 3.411, "close": 3.411, "volume": 132.0, "quote_volume": 451.0479, "trades": 30, "taker_buy_volume": 1.94, "taker_buy_quote": 6.63286}, {"ts": 1772293920000, "open": 3.414, "high": 3.424, "low": 3.414, "close": 3.42, "volume": 856.75, "quote_volume": 2930.14418, "trades": 17, "taker_buy_volume": 819.52, "taker_buy_quote": 2802.82922}, {"ts": 1772293980000, "open": 3.42, "high": 3.42, "low": 3.414, "close": 3.42, "volume": 138.1, "quote_volume": 472.13439, "trades": 15, "taker_buy_volume": 111.73, "taker_buy_quote": 382.06326}, {"ts": 1772294040000, "open": 3.42, "high": 3.431, "low": 3.42, "close": 3.431, "volume": 112.01, "quote_volume": 384.11248, "trades": 17, "taker_buy_volume": 112.01, "taker_buy_quote": 384.11248}, {"ts": 1772294100000, "open": 3.432, "high": 3.445, "low": 3.432, "close": 3.437, "volume": 127.85, "quote_volume": 439.79698, "trades": 18, "taker_buy_volume": 124.93, "taker_buy_quote": 429.76094}, {"ts": 1772294160000, "open": 3.436, "high": 3.447, "low": 3.428, "close": 3.447, "volume": 766.56, "quote_volume": 2633.87968, "trades": 43, "taker_buy_volume": 531.38, "taker_buy_quote": 1827.04372}, {"ts": 1772294220000, "open": 3.439, "high": 3.439, "low": 3.436, "close": 3.439, "volume": 303.88, "quote_volume": 1044.63424, "trades": 28, "taker_buy_volume": 38.7, "taker_buy_quote": 133.08346}, {"ts": 1772294280000, "open": 3.435, "high": 3.435, "low": 3.431, "close": 3.434, "volume": 457.99, "quote_volume": 1572.7096, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 3.434, "high": 3.435, "low": 3.434, "close": 3.435, "volume": 5.84, "quote_volume": 20.05748, "trades": 3, "taker_buy_volume": 5.84, "taker_buy_quote": 20.05748}, {"ts": 1772294400000, "open": 3.434, "high": 3.434, "low": 3.426, "close": 3.426, "volume": 26.3, "quote_volume": 90.20893, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 3.425, "high": 3.427, "low": 3.417, "close": 3.417, "volume": 176.27, "quote_volume": 603.01281, "trades": 26, "taker_buy_volume": 78.05, "taker_buy_quote": 267.28959}, {"ts": 1772294520000, "open": 3.419, "high": 3.419, "low": 3.416, "close": 3.416, "volume": 77.73, "quote_volume": 265.60634, "trades": 3, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01767}, {"ts": 1772294580000, "open": 3.416, "high": 3.416, "low": 3.409, "close": 3.411, "volume": 204.73, "quote_volume": 698.93268, "trades": 18, "taker_buy_volume": 1.75, "taker_buy_quote": 5.96925}, {"ts": 1772294640000, "open": 3.41, "high": 3.414, "low": 3.404, "close": 3.408, "volume": 614.95, "quote_volume": 2096.18825, "trades": 41, "taker_buy_volume": 254.35, "taker_buy_quote": 867.30614}, {"ts": 1772294700000, "open": 3.404, "high": 3.41, "low": 3.399, "close": 3.399, "volume": 231.06, "quote_volume": 786.77018, "trades": 33, "taker_buy_volume": 81.33, "taker_buy_quote": 277.23904}, {"ts": 1772294760000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 2.88, "quote_volume": 9.78624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294820000, "open": 3.397, "high": 3.404, "low": 3.395, "close": 3.4, "volume": 150.76, "quote_volume": 512.61227, "trades": 18, "taker_buy_volume": 137.35, "taker_buy_quote": 467.05283}, {"ts": 1772294880000, "open": 3.405, "high": 3.407, "low": 3.4, "close": 3.4, "volume": 119.31, "quote_volume": 406.17584, "trades": 16, "taker_buy_volume": 84.03, "taker_buy_quote": 286.20617}, {"ts": 1772294940000, "open": 3.399, "high": 3.399, "low": 3.393, "close": 3.399, "volume": 60.28, "quote_volume": 204.66746, "trades": 26, "taker_buy_volume": 21.93, "taker_buy_quote": 74.48402}, {"ts": 1772295000000, "open": 3.397, "high": 3.399, "low": 3.397, "close": 3.399, "volume": 88.02, "quote_volume": 299.14163, "trades": 10, "taker_buy_volume": 88.02, "taker_buy_quote": 299.14163}, {"ts": 1772295060000, "open": 3.4, "high": 3.404, "low": 3.4, "close": 3.404, "volume": 32.95, "quote_volume": 112.05946, "trades": 13, "taker_buy_volume": 32.95, "taker_buy_quote": 112.05946}, {"ts": 1772295120000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 3.404, "high": 3.41, "low": 3.404, "close": 3.409, "volume": 23.53, "quote_volume": 80.17256, "trades": 9, "taker_buy_volume": 20.59, "taker_buy_quote": 70.1501}, {"ts": 1772295240000, "open": 3.411, "high": 3.411, "low": 3.403, "close": 3.41, "volume": 76.18, "quote_volume": 259.5324, "trades": 22, "taker_buy_volume": 42.66, "taker_buy_quote": 145.3656}, {"ts": 1772295300000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 3.407, "high": 3.407, "low": 3.406, "close": 3.406, "volume": 5.88, "quote_volume": 20.03022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 3.406, "high": 3.406, "low": 3.406, "close": 3.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 3.407, "high": 3.422, "low": 3.407, "close": 3.421, "volume": 149.04, "quote_volume": 508.66187, "trades": 20, "taker_buy_volume": 128.23, "taker_buy_quote": 437.5245}, {"ts": 1772295540000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 8.79, "quote_volume": 30.04422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 3.416, "high": 3.424, "low": 3.413, "close": 3.424, "volume": 206.23, "quote_volume": 705.54566, "trades": 18, "taker_buy_volume": 194.48, "taker_buy_quote": 665.4253}, {"ts": 1772295660000, "open": 3.425, "high": 3.426, "low": 3.425, "close": 3.426, "volume": 20.31, "quote_volume": 69.57256, "trades": 4, "taker_buy_volume": 20.31, "taker_buy_quote": 69.57256}, {"ts": 1772295720000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.427, "volume": 42.53, "quote_volume": 145.81501, "trades": 6, "taker_buy_volume": 36.74, "taker_buy_quote": 125.97268}, {"ts": 1772295780000, "open": 3.426, "high": 3.426, "low": 3.414, "close": 3.414, "volume": 408.56, "quote_volume": 1396.62467, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.419, "volume": 5.86, "quote_volume": 20.03241, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.03241}, {"ts": 1772295900000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 2.93, "quote_volume": 10.00302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 57.78, "quote_volume": 197.42376, "trades": 8, "taker_buy_volume": 57.78, "taker_buy_quote": 197.42376}, {"ts": 1772296140000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 3.415, "high": 3.415, "low": 3.409, "close": 3.413, "volume": 211.47, "quote_volume": 721.57008, "trades": 16, "taker_buy_volume": 88.01, "taker_buy_quote": 300.26156}, {"ts": 1772296260000, "open": 3.414, "high": 3.415, "low": 3.412, "close": 3.412, "volume": 127.03, "quote_volume": 433.78981, "trades": 8, "taker_buy_volume": 121.15, "taker_buy_quote": 413.72431}, {"ts": 1772296320000, "open": 3.414, "high": 3.425, "low": 3.414, "close": 3.425, "volume": 35.18, "quote_volume": 120.29791, "trades": 12, "taker_buy_volume": 35.18, "taker_buy_quote": 120.29791}, {"ts": 1772296380000, "open": 3.426, "high": 3.43, "low": 3.424, "close": 3.424, "volume": 40.71, "quote_volume": 139.53892, "trades": 11, "taker_buy_volume": 14.62, "taker_buy_quote": 50.11733}, {"ts": 1772296440000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 3.423, "high": 3.423, "low": 3.41, "close": 3.41, "volume": 415.3, "quote_volume": 1419.43357, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296560000, "open": 3.41, "high": 3.41, "low": 3.405, "close": 3.408, "volume": 49.8, "quote_volume": 169.67435, "trades": 11, "taker_buy_volume": 35.1, "taker_buy_quote": 119.59145}, {"ts": 1772296620000, "open": 3.405, "high": 3.411, "low": 3.405, "close": 3.411, "volume": 96.34, "quote_volume": 328.58036, "trades": 9, "taker_buy_volume": 94.11, "taker_buy_quote": 320.98721}, {"ts": 1772296680000, "open": 3.411, "high": 3.413, "low": 3.405, "close": 3.405, "volume": 590.26, "quote_volume": 2012.86031, "trades": 69, "taker_buy_volume": 271.01, "taker_buy_quote": 924.52631}, {"ts": 1772296740000, "open": 3.408, "high": 3.413, "low": 3.408, "close": 3.413, "volume": 159.6, "quote_volume": 544.11156, "trades": 10, "taker_buy_volume": 159.6, "taker_buy_quote": 544.11156}, {"ts": 1772296800000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 8.79, "quote_volume": 30.01785, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.01785}, {"ts": 1772296860000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 5.87, "quote_volume": 20.05779, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01181}, {"ts": 1772296920000, "open": 3.417, "high": 3.425, "low": 3.417, "close": 3.425, "volume": 414.63, "quote_volume": 1418.09097, "trades": 29, "taker_buy_volume": 414.63, "taker_buy_quote": 1418.09097}, {"ts": 1772296980000, "open": 3.426, "high": 3.429, "low": 3.419, "close": 3.419, "volume": 318.21, "quote_volume": 1090.3637, "trades": 23, "taker_buy_volume": 160.04, "taker_buy_quote": 548.74464}, {"ts": 1772297040000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 5.86, "quote_volume": 20.02655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297100000, "open": 3.42, "high": 3.42, "low": 3.414, "close": 3.414, "volume": 31.96, "quote_volume": 109.1466, "trades": 8, "taker_buy_volume": 2.93, "taker_buy_quote": 10.0206}, {"ts": 1772297160000, "open": 3.413, "high": 3.415, "low": 3.412, "close": 3.415, "volume": 53.3, "quote_volume": 181.92102, "trades": 9, "taker_buy_volume": 9.57, "taker_buy_quote": 32.67347}, {"ts": 1772297220000, "open": 3.414, "high": 3.42, "low": 3.414, "close": 3.42, "volume": 21.05, "quote_volume": 71.92355, "trades": 7, "taker_buy_volume": 21.05, "taker_buy_quote": 71.92355}, {"ts": 1772297280000, "open": 3.42, "high": 3.426, "low": 3.42, "close": 3.426, "volume": 248.7, "quote_volume": 851.61011, "trades": 25, "taker_buy_volume": 233.85, "taker_buy_quote": 800.73401}, {"ts": 1772297340000, "open": 3.426, "high": 3.437, "low": 3.426, "close": 3.43, "volume": 520.23, "quote_volume": 1785.53457, "trades": 56, "taker_buy_volume": 348.79, "taker_buy_quote": 1196.98708}, {"ts": 1772297400000, "open": 3.43, "high": 3.435, "low": 3.426, "close": 3.428, "volume": 974.87, "quote_volume": 3344.3006, "trades": 122, "taker_buy_volume": 403.7, "taker_buy_quote": 1385.75576}, {"ts": 1772297460000, "open": 3.429, "high": 3.441, "low": 3.425, "close": 3.44, "volume": 908.12, "quote_volume": 3115.96581, "trades": 135, "taker_buy_volume": 680.72, "taker_buy_quote": 2336.30339}, {"ts": 1772297520000, "open": 3.441, "high": 3.444, "low": 3.433, "close": 3.433, "volume": 313.96, "quote_volume": 1080.01125, "trades": 36, "taker_buy_volume": 186.62, "taker_buy_quote": 642.27095}, {"ts": 1772297580000, "open": 3.432, "high": 3.432, "low": 3.428, "close": 3.428, "volume": 147.95, "quote_volume": 507.28591, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 3.427, "high": 3.427, "low": 3.423, "close": 3.423, "volume": 55.5, "quote_volume": 190.16923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 3.423, "high": 3.423, "low": 3.412, "close": 3.417, "volume": 82.59, "quote_volume": 282.16679, "trades": 20, "taker_buy_volume": 50.32, "taker_buy_quote": 171.90034}, {"ts": 1772297760000, "open": 3.418, "high": 3.42, "low": 3.418, "close": 3.42, "volume": 8.79, "quote_volume": 30.05301, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.05301}, {"ts": 1772297820000, "open": 3.421, "high": 3.43, "low": 3.421, "close": 3.43, "volume": 365.97, "quote_volume": 1254.04062, "trades": 21, "taker_buy_volume": 224.92, "taker_buy_quote": 770.4652}, {"ts": 1772297880000, "open": 3.425, "high": 3.425, "low": 3.422, "close": 3.422, "volume": 11.72, "quote_volume": 40.12342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1772298060000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 5.86, "quote_volume": 20.04413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 3.419, "high": 3.419, "low": 3.415, "close": 3.419, "volume": 20.52, "quote_volume": 70.12561, "trades": 7, "taker_buy_volume": 5.86, "taker_buy_quote": 20.03241}, {"ts": 1772298180000, "open": 3.418, "high": 3.419, "low": 3.414, "close": 3.419, "volume": 29.31, "quote_volume": 100.13759, "trades": 10, "taker_buy_volume": 14.65, "taker_buy_quote": 50.05905}, {"ts": 1772298240000, "open": 3.42, "high": 3.422, "low": 3.42, "close": 3.422, "volume": 8.79, "quote_volume": 30.07059, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.07059}, {"ts": 1772298300000, "open": 3.423, "high": 3.426, "low": 3.417, "close": 3.42, "volume": 757.05, "quote_volume": 2590.26103, "trades": 30, "taker_buy_volume": 68.13, "taker_buy_quote": 233.02578}, {"ts": 1772298360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 19.53, "quote_volume": 66.7926, "trades": 3, "taker_buy_volume": 19.53, "taker_buy_quote": 66.7926}, {"ts": 1772298420000, "open": 3.418, "high": 3.418, "low": 3.416, "close": 3.416, "volume": 8.79, "quote_volume": 30.03543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 3.416, "high": 3.426, "low": 3.416, "close": 3.426, "volume": 30.29, "quote_volume": 103.62886, "trades": 10, "taker_buy_volume": 30.29, "taker_buy_quote": 103.62886}, {"ts": 1772298540000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 31.5, "quote_volume": 107.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 2.93, "quote_volume": 10.03818, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03818}, {"ts": 1772298720000, "open": 3.425, "high": 3.425, "low": 3.419, "close": 3.419, "volume": 134.73, "quote_volume": 460.8389, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 3.418, "high": 3.418, "low": 3.416, "close": 3.416, "volume": 8.79, "quote_volume": 30.03543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 3.415, "high": 3.415, "low": 3.407, "close": 3.415, "volume": 238.14, "quote_volume": 812.69327, "trades": 25, "taker_buy_volume": 211.69, "taker_buy_quote": 722.47236}, {"ts": 1772298900000, "open": 3.416, "high": 3.419, "low": 3.416, "close": 3.419, "volume": 175.92, "quote_volume": 601.19202, "trades": 9, "taker_buy_volume": 175.92, "taker_buy_quote": 601.19202}, {"ts": 1772298960000, "open": 3.42, "high": 3.427, "low": 3.42, "close": 3.427, "volume": 29.66, "quote_volume": 101.56278, "trades": 10, "taker_buy_volume": 29.66, "taker_buy_quote": 101.56278}, {"ts": 1772299020000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299080000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 84.68, "quote_volume": 289.84206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 8.79, "quote_volume": 30.04422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 3.42, "high": 3.421, "low": 3.42, "close": 3.421, "volume": 5.86, "quote_volume": 20.04413, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.04413}, {"ts": 1772299320000, "open": 3.422, "high": 3.424, "low": 3.422, "close": 3.424, "volume": 6.48, "quote_volume": 22.17873, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 22.17873}, {"ts": 1772299380000, "open": 3.424, "high": 3.427, "low": 3.424, "close": 3.424, "volume": 31.92, "quote_volume": 109.34462, "trades": 8, "taker_buy_volume": 11.21, "taker_buy_quote": 38.40095}, {"ts": 1772299440000, "open": 3.423, "high": 3.423, "low": 3.422, "close": 3.422, "volume": 5.86, "quote_volume": 20.05585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 20.71, "quote_volume": 70.92882, "trades": 3, "taker_buy_volume": 5.86, "taker_buy_quote": 20.06757}, {"ts": 1772299560000, "open": 3.423, "high": 3.423, "low": 3.418, "close": 3.423, "volume": 47.74, "quote_volume": 163.28186, "trades": 15, "taker_buy_volume": 30.16, "taker_buy_quote": 103.14947}, {"ts": 1772299620000, "open": 3.423, "high": 3.426, "low": 3.422, "close": 3.422, "volume": 15.21, "quote_volume": 52.07848, "trades": 7, "taker_buy_volume": 9.35, "taker_buy_quote": 32.02263}, {"ts": 1772299680000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 2.93, "quote_volume": 10.02353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 3.423, "high": 3.424, "low": 3.423, "close": 3.424, "volume": 8.57, "quote_volume": 29.33804, "trades": 3, "taker_buy_volume": 5.86, "taker_buy_quote": 20.06171}, {"ts": 1772299800000, "open": 3.425, "high": 3.434, "low": 3.425, "close": 3.434, "volume": 72.92, "quote_volume": 250.15676, "trades": 12, "taker_buy_volume": 72.92, "taker_buy_quote": 250.15676}, {"ts": 1772299860000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 36.19, "quote_volume": 124.47213, "trades": 10, "taker_buy_volume": 36.19, "taker_buy_quote": 124.47213}, {"ts": 1772299920000, "open": 3.443, "high": 3.452, "low": 3.443, "close": 3.452, "volume": 1260.15, "quote_volume": 4343.05226, "trades": 97, "taker_buy_volume": 920.9, "taker_buy_quote": 3174.23285}, {"ts": 1772299980000, "open": 3.451, "high": 3.46, "low": 3.439, "close": 3.439, "volume": 1357.53, "quote_volume": 4681.44583, "trades": 83, "taker_buy_volume": 447.81, "taker_buy_quote": 1546.83878}, {"ts": 1772300040000, "open": 3.443, "high": 3.449, "low": 3.443, "close": 3.449, "volume": 217.3, "quote_volume": 748.33976, "trades": 23, "taker_buy_volume": 217.3, "taker_buy_quote": 748.33976}, {"ts": 1772300100000, "open": 3.448, "high": 3.451, "low": 3.445, "close": 3.445, "volume": 238.67, "quote_volume": 823.30696, "trades": 21, "taker_buy_volume": 235.76, "taker_buy_quote": 813.28201}, {"ts": 1772300160000, "open": 3.444, "high": 3.452, "low": 3.443, "close": 3.452, "volume": 42.56, "quote_volume": 146.824, "trades": 19, "taker_buy_volume": 36.74, "taker_buy_quote": 126.78283}, {"ts": 1772300220000, "open": 3.45, "high": 3.45, "low": 3.447, "close": 3.447, "volume": 23.58, "quote_volume": 81.33354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 3.446, "high": 3.446, "low": 3.435, "close": 3.439, "volume": 133.64, "quote_volume": 459.75506, "trades": 49, "taker_buy_volume": 40.88, "taker_buy_quote": 140.55599}, {"ts": 1772300340000, "open": 3.44, "high": 3.45, "low": 3.44, "close": 3.443, "volume": 87.22, "quote_volume": 300.51637, "trades": 33, "taker_buy_volume": 84.31, "taker_buy_quote": 290.49724}, {"ts": 1772300400000, "open": 3.444, "high": 3.445, "low": 3.444, "close": 3.445, "volume": 5.2, "quote_volume": 17.91109, "trades": 2, "taker_buy_volume": 5.2, "taker_buy_quote": 17.91109}, {"ts": 1772300460000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 6.44, "quote_volume": 22.19453, "trades": 3, "taker_buy_volume": 6.44, "taker_buy_quote": 22.19453}, {"ts": 1772300520000, "open": 3.448, "high": 3.45, "low": 3.437, "close": 3.441, "volume": 755.35, "quote_volume": 2600.175, "trades": 73, "taker_buy_volume": 137.97, "taker_buy_quote": 475.3499}, {"ts": 1772300580000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300640000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300760000, "open": 3.441, "high": 3.446, "low": 3.439, "close": 3.444, "volume": 379.9, "quote_volume": 1307.61071, "trades": 49, "taker_buy_volume": 159.68, "taker_buy_quote": 549.86663}, {"ts": 1772300820000, "open": 3.446, "high": 3.451, "low": 3.446, "close": 3.451, "volume": 75.49, "quote_volume": 260.19551, "trades": 8, "taker_buy_volume": 75.49, "taker_buy_quote": 260.19551}, {"ts": 1772300880000, "open": 3.452, "high": 3.454, "low": 3.446, "close": 3.45, "volume": 327.68, "quote_volume": 1130.79718, "trades": 42, "taker_buy_volume": 204.6, "taker_buy_quote": 706.11943}, {"ts": 1772300940000, "open": 3.452, "high": 3.456, "low": 3.452, "close": 3.456, "volume": 26.1, "quote_volume": 90.1726, "trades": 15, "taker_buy_volume": 26.1, "taker_buy_quote": 90.1726}, {"ts": 1772301000000, "open": 3.454, "high": 3.454, "low": 3.45, "close": 3.45, "volume": 151.78, "quote_volume": 523.90592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301120000, "open": 3.45, "high": 3.45, "low": 3.446, "close": 3.448, "volume": 174.86, "quote_volume": 602.99035, "trades": 10, "taker_buy_volume": 80.89, "taker_buy_quote": 278.83092}, {"ts": 1772301180000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 37.32, "quote_volume": 128.63622, "trades": 4, "taker_buy_volume": 34.41, "taker_buy_quote": 118.61127}, {"ts": 1772301300000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 3.445, "high": 3.445, "low": 3.444, "close": 3.444, "volume": 5.82, "quote_volume": 20.04699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 2.91, "quote_volume": 10.01913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 3.442, "high": 3.448, "low": 3.437, "close": 3.439, "volume": 2627.45, "quote_volume": 9038.36297, "trades": 50, "taker_buy_volume": 232.31, "taker_buy_quote": 799.41926}, {"ts": 1772301540000, "open": 3.44, "high": 3.444, "low": 3.439, "close": 3.439, "volume": 206.12, "quote_volume": 709.80453, "trades": 13, "taker_buy_volume": 191.57, "taker_buy_quote": 659.73798}, {"ts": 1772301600000, "open": 3.44, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 7.74, "quote_volume": 26.61978, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 16.6152}, {"ts": 1772301660000, "open": 3.437, "high": 3.437, "low": 3.433, "close": 3.433, "volume": 46.47, "quote_volume": 159.59258, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 3.434, "high": 3.442, "low": 3.434, "close": 3.442, "volume": 26.25, "quote_volume": 90.24741, "trades": 10, "taker_buy_volume": 26.25, "taker_buy_quote": 90.24741}, {"ts": 1772301780000, "open": 3.443, "high": 3.443, "low": 3.432, "close": 3.432, "volume": 73.75, "quote_volume": 253.4134, "trades": 28, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772301840000, "open": 3.431, "high": 3.432, "low": 3.422, "close": 3.422, "volume": 152.83, "quote_volume": 524.05486, "trades": 26, "taker_buy_volume": 17.77, "taker_buy_quote": 60.97179}, {"ts": 1772301900000, "open": 3.422, "high": 3.422, "low": 3.414, "close": 3.418, "volume": 167.79, "quote_volume": 573.73864, "trades": 23, "taker_buy_volume": 34.21, "taker_buy_quote": 116.91493}, {"ts": 1772301960000, "open": 3.419, "high": 3.423, "low": 3.419, "close": 3.42, "volume": 320.78, "quote_volume": 1097.88536, "trades": 28, "taker_buy_volume": 317.86, "taker_buy_quote": 1087.89896}, {"ts": 1772302020000, "open": 3.419, "high": 3.424, "low": 3.419, "close": 3.424, "volume": 169.55, "quote_volume": 580.49835, "trades": 19, "taker_buy_volume": 161.38, "taker_buy_quote": 552.56512}, {"ts": 1772302080000, "open": 3.425, "high": 3.43, "low": 3.423, "close": 3.423, "volume": 106.64, "quote_volume": 365.48019, "trades": 19, "taker_buy_volume": 103.71, "taker_buy_quote": 355.4508}, {"ts": 1772302140000, "open": 3.422, "high": 3.422, "low": 3.412, "close": 3.412, "volume": 174.41, "quote_volume": 595.56499, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 2.9, "quote_volume": 9.8948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302260000, "open": 3.412, "high": 3.412, "low": 3.409, "close": 3.409, "volume": 569.12, "quote_volume": 1941.2611, "trades": 19, "taker_buy_volume": 2.94, "taker_buy_quote": 10.02834}, {"ts": 1772302320000, "open": 3.408, "high": 3.408, "low": 3.404, "close": 3.404, "volume": 44.03, "quote_volume": 149.92218, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 3.403, "high": 3.403, "low": 3.4, "close": 3.403, "volume": 22.08, "quote_volume": 75.09417, "trades": 12, "taker_buy_volume": 1.5, "taker_buy_quote": 5.1045}, {"ts": 1772302440000, "open": 3.4, "high": 3.4, "low": 3.396, "close": 3.399, "volume": 244.84, "quote_volume": 832.04842, "trades": 34, "taker_buy_volume": 181.07, "taker_buy_quote": 615.27626}, {"ts": 1772302500000, "open": 3.399, "high": 3.399, "low": 3.393, "close": 3.393, "volume": 76.92, "quote_volume": 261.37366, "trades": 11, "taker_buy_volume": 70.5, "taker_buy_quote": 239.58175}, {"ts": 1772302560000, "open": 3.393, "high": 3.394, "low": 3.39, "close": 3.393, "volume": 266.2, "quote_volume": 902.79527, "trades": 18, "taker_buy_volume": 86.3, "taker_buy_quote": 292.9022}, {"ts": 1772302620000, "open": 3.39, "high": 3.39, "low": 3.389, "close": 3.389, "volume": 35.4, "quote_volume": 119.98643, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 3.389, "high": 3.389, "low": 3.389, "close": 3.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302800000, "open": 3.394, "high": 3.4, "low": 3.394, "close": 3.394, "volume": 103.01, "quote_volume": 349.99118, "trades": 34, "taker_buy_volume": 73.82, "taker_buy_quote": 250.83468}, {"ts": 1772302860000, "open": 3.393, "high": 3.393, "low": 3.389, "close": 3.391, "volume": 71.65, "quote_volume": 242.92066, "trades": 15, "taker_buy_volume": 37.63, "taker_buy_quote": 127.58848}, {"ts": 1772302920000, "open": 3.389, "high": 3.389, "low": 3.385, "close": 3.385, "volume": 154.37, "quote_volume": 523.05864, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 3.388, "high": 3.39, "low": 3.388, "close": 3.39, "volume": 8.88, "quote_volume": 30.09432, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 30.09432}, {"ts": 1772303040000, "open": 3.39, "high": 3.39, "low": 3.39, "close": 3.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303100000, "open": 3.387, "high": 3.387, "low": 3.385, "close": 3.386, "volume": 23.74, "quote_volume": 80.36879, "trades": 5, "taker_buy_volume": 14.86, "taker_buy_quote": 50.30111}, {"ts": 1772303160000, "open": 3.384, "high": 3.388, "low": 3.384, "close": 3.388, "volume": 11.77, "quote_volume": 39.8563, "trades": 4, "taker_buy_volume": 8.87, "taker_buy_quote": 30.0427}, {"ts": 1772303220000, "open": 3.389, "high": 3.399, "low": 3.389, "close": 3.399, "volume": 32.5, "quote_volume": 110.30485, "trades": 12, "taker_buy_volume": 32.5, "taker_buy_quote": 110.30485}, {"ts": 1772303280000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 3.4, "high": 3.401, "low": 3.4, "close": 3.4, "volume": 57.39, "quote_volume": 195.14225, "trades": 5, "taker_buy_volume": 57.39, "taker_buy_quote": 195.14225}, {"ts": 1772303400000, "open": 3.4, "high": 3.404, "low": 3.395, "close": 3.403, "volume": 939.66, "quote_volume": 3192.98726, "trades": 46, "taker_buy_volume": 477.22, "taker_buy_quote": 1622.26504}, {"ts": 1772303460000, "open": 3.402, "high": 3.411, "low": 3.402, "close": 3.404, "volume": 482.71, "quote_volume": 1643.50221, "trades": 24, "taker_buy_volume": 456.1, "taker_buy_quote": 1552.88928}, {"ts": 1772303520000, "open": 3.406, "high": 3.415, "low": 3.406, "close": 3.413, "volume": 42.65, "quote_volume": 145.46735, "trades": 17, "taker_buy_volume": 33.76, "taker_buy_quote": 115.13194}, {"ts": 1772303580000, "open": 3.412, "high": 3.412, "low": 3.41, "close": 3.41, "volume": 8.82, "quote_volume": 30.08502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 2.87, "quote_volume": 9.78383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 3.411, "high": 3.413, "low": 3.411, "close": 3.413, "volume": 7.55, "quote_volume": 25.75933, "trades": 3, "taker_buy_volume": 7.55, "taker_buy_quote": 25.75933}, {"ts": 1772303760000, "open": 3.413, "high": 3.42, "low": 3.413, "close": 3.42, "volume": 36.64, "quote_volume": 125.23832, "trades": 9, "taker_buy_volume": 21.79, "taker_buy_quote": 74.45132}, {"ts": 1772303820000, "open": 3.421, "high": 3.432, "low": 3.421, "close": 3.432, "volume": 138.73, "quote_volume": 475.49209, "trades": 26, "taker_buy_volume": 64.71, "taker_buy_quote": 221.77477}, {"ts": 1772303880000, "open": 3.431, "high": 3.434, "low": 3.424, "close": 3.424, "volume": 52.56, "quote_volume": 180.20491, "trades": 22, "taker_buy_volume": 5.84, "taker_buy_quote": 20.05164}, {"ts": 1772303940000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 262.59, "quote_volume": 898.21846, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304000000, "open": 3.419, "high": 3.419, "low": 3.41, "close": 3.414, "volume": 142.92, "quote_volume": 487.9637, "trades": 18, "taker_buy_volume": 61.23, "taker_buy_quote": 208.90249}, {"ts": 1772304060000, "open": 3.415, "high": 3.415, "low": 3.412, "close": 3.412, "volume": 16.82, "quote_volume": 57.41266, "trades": 5, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0401}, {"ts": 1772304120000, "open": 3.416, "high": 3.42, "low": 3.416, "close": 3.416, "volume": 23.77, "quote_volume": 81.2452, "trades": 10, "taker_buy_volume": 14.65, "taker_buy_quote": 50.0737}, {"ts": 1772304180000, "open": 3.416, "high": 3.42, "low": 3.413, "close": 3.42, "volume": 516.04, "quote_volume": 1764.13772, "trades": 19, "taker_buy_volume": 506.53, "taker_buy_quote": 1731.66347}, {"ts": 1772304240000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304300000, "open": 3.42, "high": 3.422, "low": 3.411, "close": 3.412, "volume": 351.56, "quote_volume": 1201.44472, "trades": 31, "taker_buy_volume": 26.59, "taker_buy_quote": 90.78942}, {"ts": 1772304360000, "open": 3.413, "high": 3.416, "low": 3.413, "close": 3.416, "volume": 15.65, "quote_volume": 53.44277, "trades": 6, "taker_buy_volume": 15.65, "taker_buy_quote": 53.44277}, {"ts": 1772304420000, "open": 3.416, "high": 3.42, "low": 3.416, "close": 3.42, "volume": 14.65, "quote_volume": 50.0737, "trades": 5, "taker_buy_volume": 14.65, "taker_buy_quote": 50.0737}, {"ts": 1772304480000, "open": 3.421, "high": 3.429, "low": 3.421, "close": 3.429, "volume": 26.37, "quote_volume": 90.31725, "trades": 9, "taker_buy_volume": 26.37, "taker_buy_quote": 90.31725}, {"ts": 1772304540000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.92, "quote_volume": 10.00684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304600000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304660000, "open": 3.426, "high": 3.426, "low": 3.423, "close": 3.423, "volume": 58.42, "quote_volume": 199.99466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304720000, "open": 3.422, "high": 3.422, "low": 3.421, "close": 3.421, "volume": 9.8, "quote_volume": 33.52873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304780000, "open": 3.423, "high": 3.43, "low": 3.423, "close": 3.429, "volume": 58.71, "quote_volume": 201.23031, "trades": 13, "taker_buy_volume": 31.4, "taker_buy_quote": 107.56947}, {"ts": 1772304840000, "open": 3.43, "high": 3.432, "low": 3.424, "close": 3.427, "volume": 411.21, "quote_volume": 1409.65789, "trades": 30, "taker_buy_volume": 20.11, "taker_buy_quote": 68.96562}, {"ts": 1772304900000, "open": 3.428, "high": 3.442, "low": 3.428, "close": 3.44, "volume": 372.12, "quote_volume": 1279.16579, "trades": 35, "taker_buy_volume": 341.38, "taker_buy_quote": 1173.52787}, {"ts": 1772304960000, "open": 3.44, "high": 3.443, "low": 3.431, "close": 3.431, "volume": 76.5, "quote_volume": 262.93097, "trades": 18, "taker_buy_volume": 15.6, "taker_buy_quote": 53.68713}, {"ts": 1772305020000, "open": 3.432, "high": 3.432, "low": 3.424, "close": 3.426, "volume": 128.45, "quote_volume": 440.20528, "trades": 12, "taker_buy_volume": 108.01, "taker_buy_quote": 370.1574}, {"ts": 1772305080000, "open": 3.423, "high": 3.423, "low": 3.415, "close": 3.421, "volume": 196.56, "quote_volume": 672.38391, "trades": 18, "taker_buy_volume": 16.09, "taker_buy_quote": 54.99994}, {"ts": 1772305140000, "open": 3.421, "high": 3.429, "low": 3.421, "close": 3.429, "volume": 308.12, "quote_volume": 1055.9283, "trades": 20, "taker_buy_volume": 308.12, "taker_buy_quote": 1055.9283}, {"ts": 1772305200000, "open": 3.43, "high": 3.434, "low": 3.43, "close": 3.434, "volume": 14.6, "quote_volume": 50.1072, "trades": 5, "taker_buy_volume": 14.6, "taker_buy_quote": 50.1072}, {"ts": 1772305260000, "open": 3.435, "high": 3.443, "low": 3.431, "close": 3.438, "volume": 1113.26, "quote_volume": 3828.13515, "trades": 36, "taker_buy_volume": 638.79, "taker_buy_quote": 2197.10219}, {"ts": 1772305320000, "open": 3.435, "high": 3.435, "low": 3.417, "close": 3.417, "volume": 681.26, "quote_volume": 2336.01174, "trades": 28, "taker_buy_volume": 4.1, "taker_buy_quote": 14.0097}, {"ts": 1772305380000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.413, "volume": 105.28, "quote_volume": 359.5121, "trades": 12, "taker_buy_volume": 27.29, "taker_buy_quote": 93.24605}, {"ts": 1772305440000, "open": 3.412, "high": 3.412, "low": 3.407, "close": 3.407, "volume": 338.53, "quote_volume": 1154.31865, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305500000, "open": 3.409, "high": 3.417, "low": 3.409, "close": 3.413, "volume": 263.01, "quote_volume": 898.30148, "trades": 23, "taker_buy_volume": 255.59, "taker_buy_quote": 872.9815}, {"ts": 1772305560000, "open": 3.416, "high": 3.416, "low": 3.413, "close": 3.415, "volume": 64.72, "quote_volume": 220.94499, "trades": 8, "taker_buy_volume": 58.84, "taker_buy_quote": 200.87361}, {"ts": 1772305620000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 3.416, "high": 3.422, "low": 3.416, "close": 3.422, "volume": 20.52, "quote_volume": 70.15786, "trades": 7, "taker_buy_volume": 20.52, "taker_buy_quote": 70.15786}, {"ts": 1772305740000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.422, "volume": 11.72, "quote_volume": 40.09998, "trades": 5, "taker_buy_volume": 5.86, "taker_buy_quote": 20.05585}, {"ts": 1772305800000, "open": 3.419, "high": 3.419, "low": 3.416, "close": 3.416, "volume": 11.72, "quote_volume": 40.0531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 3.418, "high": 3.42, "low": 3.418, "close": 3.42, "volume": 8.79, "quote_volume": 30.05301, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.05301}, {"ts": 1772305920000, "open": 3.421, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 11.72, "quote_volume": 40.1117, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 40.1117}, {"ts": 1772305980000, "open": 3.425, "high": 3.427, "low": 3.421, "close": 3.421, "volume": 23.43, "quote_volume": 80.22722, "trades": 8, "taker_buy_volume": 8.78, "taker_buy_quote": 30.08027}, {"ts": 1772306040000, "open": 3.421, "high": 3.421, "low": 3.409, "close": 3.409, "volume": 50.12, "quote_volume": 171.23135, "trades": 14, "taker_buy_volume": 14.89, "taker_buy_quote": 50.93869}, {"ts": 1772306100000, "open": 3.409, "high": 3.412, "low": 3.409, "close": 3.412, "volume": 17.69, "quote_volume": 60.31661, "trades": 5, "taker_buy_volume": 17.69, "taker_buy_quote": 60.31661}, {"ts": 1772306160000, "open": 3.412, "high": 3.418, "low": 3.412, "close": 3.418, "volume": 224.2, "quote_volume": 765.96757, "trades": 13, "taker_buy_volume": 224.2, "taker_buy_quote": 765.96757}, {"ts": 1772306220000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 8.79, "quote_volume": 30.0618, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.0618}, {"ts": 1772306280000, "open": 3.422, "high": 3.428, "low": 3.422, "close": 3.428, "volume": 20.48, "quote_volume": 70.14394, "trades": 7, "taker_buy_volume": 20.48, "taker_buy_quote": 70.14394}, {"ts": 1772306340000, "open": 3.428, "high": 3.428, "low": 3.422, "close": 3.425, "volume": 607.03, "quote_volume": 2078.65057, "trades": 41, "taker_buy_volume": 473.16, "taker_buy_quote": 1620.34454}, {"ts": 1772306400000, "open": 3.423, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 201.43, "quote_volume": 689.18727, "trades": 9, "taker_buy_volume": 77.66, "taker_buy_quote": 265.76131}, {"ts": 1772306460000, "open": 3.425, "high": 3.429, "low": 3.425, "close": 3.429, "volume": 16.68, "quote_volume": 57.16836, "trades": 6, "taker_buy_volume": 16.68, "taker_buy_quote": 57.16836}, {"ts": 1772306520000, "open": 3.425, "high": 3.425, "low": 3.422, "close": 3.422, "volume": 11.72, "quote_volume": 40.12342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 3.422, "high": 3.425, "low": 3.422, "close": 3.425, "volume": 13.57, "quote_volume": 46.45412, "trades": 4, "taker_buy_volume": 13.57, "taker_buy_quote": 46.45412}, {"ts": 1772306640000, "open": 3.423, "high": 3.423, "low": 3.42, "close": 3.42, "volume": 11.72, "quote_volume": 40.09998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.417, "volume": 8.79, "quote_volume": 30.04422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.421, "volume": 8.79, "quote_volume": 30.0618, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.0618}, {"ts": 1772306820000, "open": 3.421, "high": 3.426, "low": 3.42, "close": 3.421, "volume": 505.64, "quote_volume": 1730.19073, "trades": 25, "taker_buy_volume": 19.38, "taker_buy_quote": 66.34762}, {"ts": 1772306880000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 4.74, "quote_volume": 16.22976, "trades": 1, "taker_buy_volume": 4.74, "taker_buy_quote": 16.22976}, {"ts": 1772306940000, "open": 3.423, "high": 3.423, "low": 3.417, "close": 3.417, "volume": 237.42, "quote_volume": 811.75949, "trades": 10, "taker_buy_volume": 34.3, "taker_buy_quote": 117.2717}, {"ts": 1772307000000, "open": 3.416, "high": 3.426, "low": 3.412, "close": 3.426, "volume": 189.33, "quote_volume": 647.11185, "trades": 35, "taker_buy_volume": 161.29, "taker_buy_quote": 551.41001}, {"ts": 1772307060000, "open": 3.425, "high": 3.43, "low": 3.421, "close": 3.429, "volume": 164.33, "quote_volume": 562.95126, "trades": 45, "taker_buy_volume": 142.7, "taker_buy_quote": 488.87547}, {"ts": 1772307120000, "open": 3.431, "high": 3.431, "low": 3.423, "close": 3.425, "volume": 1226.98, "quote_volume": 4203.57598, "trades": 40, "taker_buy_volume": 130.91, "taker_buy_quote": 448.59358}, {"ts": 1772307180000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307240000, "open": 3.425, "high": 3.425, "low": 3.423, "close": 3.423, "volume": 8.78, "quote_volume": 30.06272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307300000, "open": 3.426, "high": 3.436, "low": 3.426, "close": 3.433, "volume": 37.98, "quote_volume": 130.32389, "trades": 14, "taker_buy_volume": 32.14, "taker_buy_quote": 110.27225}, {"ts": 1772307360000, "open": 3.434, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 146.78, "quote_volume": 503.78346, "trades": 8, "taker_buy_volume": 136.19, "taker_buy_quote": 467.4415}, {"ts": 1772307420000, "open": 3.435, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 211.12, "quote_volume": 726.21189, "trades": 14, "taker_buy_volume": 205.28, "taker_buy_quote": 706.13105}, {"ts": 1772307480000, "open": 3.443, "high": 3.451, "low": 3.443, "close": 3.449, "volume": 405.05, "quote_volume": 1397.13503, "trades": 20, "taker_buy_volume": 379.67, "taker_buy_quote": 1309.5668}, {"ts": 1772307540000, "open": 3.452, "high": 3.455, "low": 3.448, "close": 3.449, "volume": 52.52, "quote_volume": 181.33655, "trades": 15, "taker_buy_volume": 14.51, "taker_buy_quote": 50.1001}, {"ts": 1772307600000, "open": 3.451, "high": 3.455, "low": 3.448, "close": 3.448, "volume": 51.64, "quote_volume": 178.27446, "trades": 14, "taker_buy_volume": 19.38, "taker_buy_quote": 66.90938}, {"ts": 1772307660000, "open": 3.451, "high": 3.451, "low": 3.43, "close": 3.439, "volume": 274.62, "quote_volume": 943.85414, "trades": 40, "taker_buy_volume": 41.63, "taker_buy_quote": 143.20047}, {"ts": 1772307720000, "open": 3.44, "high": 3.442, "low": 3.44, "close": 3.442, "volume": 13.51, "quote_volume": 46.48313, "trades": 4, "taker_buy_volume": 13.51, "taker_buy_quote": 46.48313}, {"ts": 1772307780000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.444, "volume": 14.45, "quote_volume": 49.7715, "trades": 5, "taker_buy_volume": 11.58, "taker_buy_quote": 39.88722}, {"ts": 1772307840000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 27.04, "quote_volume": 93.17459, "trades": 3, "taker_buy_volume": 25.29, "taker_buy_quote": 87.14934}, {"ts": 1772307900000, "open": 3.446, "high": 3.446, "low": 3.442, "close": 3.444, "volume": 35.74, "quote_volume": 123.04922, "trades": 8, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1772307960000, "open": 3.443, "high": 3.443, "low": 3.431, "close": 3.431, "volume": 63.56, "quote_volume": 218.5464, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 3.431, "high": 3.436, "low": 3.431, "close": 3.432, "volume": 101.72, "quote_volume": 349.27789, "trades": 20, "taker_buy_volume": 71.72, "taker_buy_quote": 246.30057}, {"ts": 1772308080000, "open": 3.436, "high": 3.439, "low": 3.431, "close": 3.437, "volume": 716.7, "quote_volume": 2461.81347, "trades": 44, "taker_buy_volume": 378.02, "taker_buy_quote": 1299.20979}, {"ts": 1772308140000, "open": 3.44, "high": 3.44, "low": 3.438, "close": 3.438, "volume": 32.91, "quote_volume": 113.15497, "trades": 4, "taker_buy_volume": 2.91, "taker_buy_quote": 10.0104}, {"ts": 1772308200000, "open": 3.441, "high": 3.441, "low": 3.434, "close": 3.438, "volume": 58.19, "quote_volume": 200.00138, "trades": 10, "taker_buy_volume": 22.36, "taker_buy_quote": 76.932}, {"ts": 1772308260000, "open": 3.439, "high": 3.44, "low": 3.436, "close": 3.436, "volume": 35.82, "quote_volume": 123.11889, "trades": 9, "taker_buy_volume": 5.82, "taker_buy_quote": 20.01789}, {"ts": 1772308320000, "open": 3.437, "high": 3.437, "low": 3.433, "close": 3.433, "volume": 33.74, "quote_volume": 115.85743, "trades": 7, "taker_buy_volume": 3.74, "taker_buy_quote": 12.85438}, {"ts": 1772308380000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 30.0, "quote_volume": 102.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308440000, "open": 3.433, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 40.98, "quote_volume": 140.68726, "trades": 4, "taker_buy_volume": 10.98, "taker_buy_quote": 37.69726}, {"ts": 1772308500000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.92, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0302}, {"ts": 1772308560000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 31.5, "quote_volume": 108.171, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 108.171}, {"ts": 1772308620000, "open": 3.433, "high": 3.437, "low": 3.432, "close": 3.437, "volume": 169.11, "quote_volume": 580.82116, "trades": 17, "taker_buy_volume": 155.76, "taker_buy_quote": 534.98602}, {"ts": 1772308680000, "open": 3.438, "high": 3.44, "low": 3.438, "close": 3.44, "volume": 30.99, "quote_volume": 106.57461, "trades": 5, "taker_buy_volume": 30.99, "taker_buy_quote": 106.57461}, {"ts": 1772308740000, "open": 3.441, "high": 3.444, "low": 3.441, "close": 3.443, "volume": 32.65, "quote_volume": 112.36931, "trades": 6, "taker_buy_volume": 31.05, "taker_buy_quote": 106.86051}, {"ts": 1772308800000, "open": 3.445, "high": 3.448, "low": 3.443, "close": 3.446, "volume": 628.21, "quote_volume": 2164.02387, "trades": 44, "taker_buy_volume": 449.94, "taker_buy_quote": 1550.21116}, {"ts": 1772308860000, "open": 3.447, "high": 3.45, "low": 3.446, "close": 3.446, "volume": 302.47, "quote_volume": 1043.16666, "trades": 16, "taker_buy_volume": 273.38, "taker_buy_quote": 942.87598}, {"ts": 1772308920000, "open": 3.448, "high": 3.449, "low": 3.443, "close": 3.446, "volume": 54.31, "quote_volume": 187.21977, "trades": 11, "taker_buy_volume": 34.94, "taker_buy_quote": 120.47566}, {"ts": 1772308980000, "open": 3.447, "high": 3.449, "low": 3.441, "close": 3.443, "volume": 143.61, "quote_volume": 494.43211, "trades": 18, "taker_buy_volume": 8.73, "taker_buy_quote": 30.10104}, {"ts": 1772309040000, "open": 3.444, "high": 3.447, "low": 3.44, "close": 3.447, "volume": 36.41, "quote_volume": 125.34715, "trades": 11, "taker_buy_volume": 16.44, "taker_buy_quote": 56.63682}, {"ts": 1772309100000, "open": 3.448, "high": 3.459, "low": 3.448, "close": 3.459, "volume": 123.66, "quote_volume": 426.74878, "trades": 16, "taker_buy_volume": 123.66, "taker_buy_quote": 426.74878}, {"ts": 1772309160000, "open": 3.46, "high": 3.462, "low": 3.453, "close": 3.453, "volume": 719.15, "quote_volume": 2487.78801, "trades": 22, "taker_buy_volume": 19.15, "taker_buy_quote": 66.27254}, {"ts": 1772309220000, "open": 3.454, "high": 3.455, "low": 3.449, "close": 3.449, "volume": 36.79, "quote_volume": 126.99996, "trades": 10, "taker_buy_volume": 15.64, "taker_buy_quote": 54.03142}, {"ts": 1772309280000, "open": 3.454, "high": 3.456, "low": 3.454, "close": 3.456, "volume": 8.7, "quote_volume": 30.0585, "trades": 4, "taker_buy_volume": 8.7, "taker_buy_quote": 30.0585}, {"ts": 1772309340000, "open": 3.457, "high": 3.468, "low": 3.457, "close": 3.468, "volume": 55.72, "quote_volume": 193.04467, "trades": 18, "taker_buy_volume": 36.77, "taker_buy_quote": 127.32607}, {"ts": 1772309400000, "open": 3.469, "high": 3.475, "low": 3.469, "close": 3.472, "volume": 341.23, "quote_volume": 1184.45314, "trades": 15, "taker_buy_volume": 176.6, "taker_buy_quote": 612.84914}, {"ts": 1772309460000, "open": 3.472, "high": 3.479, "low": 3.471, "close": 3.477, "volume": 409.18, "quote_volume": 1421.67043, "trades": 68, "taker_buy_volume": 333.56, "taker_buy_quote": 1158.92412}, {"ts": 1772309520000, "open": 3.476, "high": 3.48, "low": 3.476, "close": 3.476, "volume": 58.59, "quote_volume": 203.72921, "trades": 15, "taker_buy_volume": 40.89, "taker_buy_quote": 142.17431}, {"ts": 1772309580000, "open": 3.477, "high": 3.479, "low": 3.477, "close": 3.479, "volume": 26.55, "quote_volume": 92.32385, "trades": 4, "taker_buy_volume": 26.55, "taker_buy_quote": 92.32385}, {"ts": 1772309640000, "open": 3.48, "high": 3.481, "low": 3.477, "close": 3.481, "volume": 32.53, "quote_volume": 113.16645, "trades": 14, "taker_buy_volume": 21.56, "taker_buy_quote": 75.02088}, {"ts": 1772309700000, "open": 3.481, "high": 3.484, "low": 3.481, "close": 3.484, "volume": 16.49, "quote_volume": 57.43228, "trades": 6, "taker_buy_volume": 16.49, "taker_buy_quote": 57.43228}, {"ts": 1772309760000, "open": 3.485, "high": 3.486, "low": 3.481, "close": 3.486, "volume": 26.35, "quote_volume": 91.78391, "trades": 8, "taker_buy_volume": 8.66, "taker_buy_quote": 30.18304}, {"ts": 1772309820000, "open": 3.487, "high": 3.495, "low": 3.481, "close": 3.481, "volume": 334.6, "quote_volume": 1167.83354, "trades": 57, "taker_buy_volume": 107.23, "taker_buy_quote": 374.58688}, {"ts": 1772309880000, "open": 3.483, "high": 3.486, "low": 3.481, "close": 3.486, "volume": 47.16, "quote_volume": 164.29319, "trades": 11, "taker_buy_volume": 41.4, "taker_buy_quote": 144.23975}, {"ts": 1772309940000, "open": 3.487, "high": 3.489, "low": 3.486, "close": 3.489, "volume": 12.64, "quote_volume": 44.08084, "trades": 5, "taker_buy_volume": 9.76, "taker_buy_quote": 34.04116}, {"ts": 1772310000000, "open": 3.489, "high": 3.494, "low": 3.486, "close": 3.489, "volume": 90.5, "quote_volume": 315.90656, "trades": 32, "taker_buy_volume": 44.99, "taker_buy_quote": 157.12217}, {"ts": 1772310060000, "open": 3.491, "high": 3.495, "low": 3.491, "close": 3.491, "volume": 97.26, "quote_volume": 339.63624, "trades": 14, "taker_buy_volume": 12.05, "taker_buy_quote": 42.08605}, {"ts": 1772310120000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310180000, "open": 3.495, "high": 3.497, "low": 3.486, "close": 3.486, "volume": 295.81, "quote_volume": 1033.1163, "trades": 28, "taker_buy_volume": 11.88, "taker_buy_quote": 41.53312}, {"ts": 1772310240000, "open": 3.485, "high": 3.493, "low": 3.485, "close": 3.491, "volume": 71.76, "quote_volume": 250.48167, "trades": 22, "taker_buy_volume": 47.94, "taker_buy_quote": 167.37987}, {"ts": 1772310300000, "open": 3.487, "high": 3.487, "low": 3.482, "close": 3.485, "volume": 19.27, "quote_volume": 67.14986, "trades": 7, "taker_buy_volume": 2.88, "taker_buy_quote": 10.0368}, {"ts": 1772310360000, "open": 3.486, "high": 3.488, "low": 3.486, "close": 3.488, "volume": 8.08, "quote_volume": 28.17441, "trades": 3, "taker_buy_volume": 8.08, "taker_buy_quote": 28.17441}, {"ts": 1772310420000, "open": 3.486, "high": 3.486, "low": 3.479, "close": 3.479, "volume": 342.39, "quote_volume": 1192.84646, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 3.478, "high": 3.481, "low": 3.478, "close": 3.479, "volume": 34.43, "quote_volume": 119.82268, "trades": 11, "taker_buy_volume": 10.94, "taker_buy_quote": 38.07127}, {"ts": 1772310540000, "open": 3.477, "high": 3.477, "low": 3.473, "close": 3.473, "volume": 10.41, "quote_volume": 36.18069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310600000, "open": 3.473, "high": 3.473, "low": 3.473, "close": 3.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310660000, "open": 3.473, "high": 3.473, "low": 3.47, "close": 3.47, "volume": 1085.61, "quote_volume": 3768.54903, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310720000, "open": 3.47, "high": 3.475, "low": 3.47, "close": 3.471, "volume": 298.79, "quote_volume": 1037.45171, "trades": 13, "taker_buy_volume": 11.56, "taker_buy_quote": 40.15366}, {"ts": 1772310780000, "open": 3.47, "high": 3.47, "low": 3.459, "close": 3.464, "volume": 92.84, "quote_volume": 321.52848, "trades": 21, "taker_buy_volume": 60.23, "taker_buy_quote": 208.56273}, {"ts": 1772310840000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310900000, "open": 3.46, "high": 3.46, "low": 3.449, "close": 3.457, "volume": 990.25, "quote_volume": 3423.21446, "trades": 26, "taker_buy_volume": 26.45, "taker_buy_quote": 91.33115}, {"ts": 1772310960000, "open": 3.457, "high": 3.462, "low": 3.457, "close": 3.458, "volume": 605.35, "quote_volume": 2093.48887, "trades": 14, "taker_buy_volume": 445.53, "taker_buy_quote": 1540.83131}, {"ts": 1772311020000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 6.08, "quote_volume": 21.01856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 1.9, "quote_volume": 6.5721, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 6.5721}, {"ts": 1772311140000, "open": 3.459, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 115.32, "quote_volume": 398.79786, "trades": 9, "taker_buy_volume": 12.6, "taker_buy_quote": 43.595}, {"ts": 1772311200000, "open": 3.462, "high": 3.473, "low": 3.462, "close": 3.473, "volume": 34.71, "quote_volume": 120.35679, "trades": 12, "taker_buy_volume": 34.71, "taker_buy_quote": 120.35679}, {"ts": 1772311260000, "open": 3.473, "high": 3.477, "low": 3.465, "close": 3.465, "volume": 258.44, "quote_volume": 897.18475, "trades": 23, "taker_buy_volume": 106.98, "taker_buy_quote": 371.83037}, {"ts": 1772311320000, "open": 3.464, "high": 3.467, "low": 3.461, "close": 3.461, "volume": 39.42, "quote_volume": 136.48083, "trades": 10, "taker_buy_volume": 2.91, "taker_buy_quote": 10.08897}, {"ts": 1772311380000, "open": 3.46, "high": 3.46, "low": 3.457, "close": 3.457, "volume": 11.6, "quote_volume": 40.1186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 3.456, "high": 3.456, "low": 3.446, "close": 3.448, "volume": 352.83, "quote_volume": 1216.33416, "trades": 19, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03368}, {"ts": 1772311500000, "open": 3.449, "high": 3.458, "low": 3.449, "close": 3.458, "volume": 752.55, "quote_volume": 2600.19439, "trades": 55, "taker_buy_volume": 739.22, "taker_buy_quote": 2554.09925}, {"ts": 1772311560000, "open": 3.459, "high": 3.467, "low": 3.459, "close": 3.461, "volume": 647.25, "quote_volume": 2241.29495, "trades": 46, "taker_buy_volume": 587.41, "taker_buy_quote": 2034.13914}, {"ts": 1772311620000, "open": 3.46, "high": 3.461, "low": 3.459, "close": 3.459, "volume": 65.72, "quote_volume": 227.36224, "trades": 9, "taker_buy_volume": 28.06, "taker_buy_quote": 97.0905}, {"ts": 1772311680000, "open": 3.461, "high": 3.468, "low": 3.461, "close": 3.468, "volume": 406.35, "quote_volume": 1408.75747, "trades": 10, "taker_buy_volume": 406.35, "taker_buy_quote": 1408.75747}, {"ts": 1772311740000, "open": 3.467, "high": 3.467, "low": 3.454, "close": 3.454, "volume": 260.53, "quote_volume": 900.63495, "trades": 19, "taker_buy_volume": 6.13, "taker_buy_quote": 21.17915}, {"ts": 1772311800000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 3.454, "high": 3.454, "low": 3.452, "close": 3.452, "volume": 6.69, "quote_volume": 23.09856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 3.451, "high": 3.451, "low": 3.443, "close": 3.45, "volume": 1212.56, "quote_volume": 4180.10483, "trades": 29, "taker_buy_volume": 33.62, "taker_buy_quote": 115.84965}, {"ts": 1772311980000, "open": 3.451, "high": 3.46, "low": 3.451, "close": 3.46, "volume": 168.84, "quote_volume": 583.79839, "trades": 17, "taker_buy_volume": 168.84, "taker_buy_quote": 583.79839}, {"ts": 1772312040000, "open": 3.461, "high": 3.463, "low": 3.461, "close": 3.461, "volume": 16.16, "quote_volume": 55.94134, "trades": 7, "taker_buy_volume": 8.69, "taker_buy_quote": 30.08477}, {"ts": 1772312100000, "open": 3.46, "high": 3.46, "low": 3.455, "close": 3.458, "volume": 73.31, "quote_volume": 253.40311, "trades": 16, "taker_buy_volume": 5.55, "taker_buy_quote": 19.1919}, {"ts": 1772312160000, "open": 3.459, "high": 3.463, "low": 3.459, "close": 3.463, "volume": 14.5, "quote_volume": 50.1845, "trades": 5, "taker_buy_volume": 14.5, "taker_buy_quote": 50.1845}, {"ts": 1772312220000, "open": 3.461, "high": 3.463, "low": 3.461, "close": 3.463, "volume": 34.39, "quote_volume": 119.02957, "trades": 2, "taker_buy_volume": 2.89, "taker_buy_quote": 10.00807}, {"ts": 1772312280000, "open": 3.461, "high": 3.461, "low": 3.455, "close": 3.459, "volume": 1270.56, "quote_volume": 4392.00739, "trades": 44, "taker_buy_volume": 11.24, "taker_buy_quote": 38.86182}, {"ts": 1772312340000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 3.459, "high": 3.463, "low": 3.459, "close": 3.463, "volume": 11.88, "quote_volume": 41.12182, "trades": 6, "taker_buy_volume": 11.88, "taker_buy_quote": 41.12182}, {"ts": 1772312460000, "open": 3.463, "high": 3.466, "low": 3.457, "close": 3.463, "volume": 314.83, "quote_volume": 1090.63056, "trades": 39, "taker_buy_volume": 197.78, "taker_buy_quote": 685.25476}, {"ts": 1772312520000, "open": 3.461, "high": 3.463, "low": 3.457, "close": 3.462, "volume": 55.21, "quote_volume": 191.06353, "trades": 10, "taker_buy_volume": 10.18, "taker_buy_quote": 35.24464}, {"ts": 1772312580000, "open": 3.463, "high": 3.464, "low": 3.455, "close": 3.455, "volume": 192.17, "quote_volume": 664.61106, "trades": 43, "taker_buy_volume": 23.2, "taker_buy_quote": 80.2923}, {"ts": 1772312640000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.456, "volume": 17.85, "quote_volume": 61.67462, "trades": 3, "taker_buy_volume": 14.95, "taker_buy_quote": 51.65512}, {"ts": 1772312700000, "open": 3.456, "high": 3.457, "low": 3.45, "close": 3.45, "volume": 43.53, "quote_volume": 150.25988, "trades": 16, "taker_buy_volume": 2.93, "taker_buy_quote": 10.12898}, {"ts": 1772312760000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 11.75, "quote_volume": 40.56725, "trades": 6, "taker_buy_volume": 11.75, "taker_buy_quote": 40.56725}, {"ts": 1772312820000, "open": 3.455, "high": 3.459, "low": 3.455, "close": 3.459, "volume": 14.35, "quote_volume": 49.60825, "trades": 5, "taker_buy_volume": 14.35, "taker_buy_quote": 49.60825}, {"ts": 1772312880000, "open": 3.458, "high": 3.458, "low": 3.452, "close": 3.452, "volume": 20.3, "quote_volume": 70.1365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 3.454, "high": 3.456, "low": 3.454, "close": 3.456, "volume": 6.96, "quote_volume": 24.04506, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 24.04506}, {"ts": 1772313000000, "open": 3.454, "high": 3.467, "low": 3.454, "close": 3.467, "volume": 36.46, "quote_volume": 126.19129, "trades": 14, "taker_buy_volume": 33.62, "taker_buy_quote": 116.38193}, {"ts": 1772313060000, "open": 3.468, "high": 3.471, "low": 3.468, "close": 3.47, "volume": 32.19, "quote_volume": 111.70259, "trades": 7, "taker_buy_volume": 14.45, "taker_buy_quote": 50.12994}, {"ts": 1772313120000, "open": 3.469, "high": 3.469, "low": 3.463, "close": 3.468, "volume": 732.0, "quote_volume": 2536.68017, "trades": 42, "taker_buy_volume": 433.7, "taker_buy_quote": 1503.28028}, {"ts": 1772313180000, "open": 3.469, "high": 3.475, "low": 3.464, "close": 3.468, "volume": 630.83, "quote_volume": 2188.98509, "trades": 61, "taker_buy_volume": 204.73, "taker_buy_quote": 711.18756}, {"ts": 1772313240000, "open": 3.469, "high": 3.471, "low": 3.469, "close": 3.471, "volume": 8.67, "quote_volume": 30.0849, "trades": 3, "taker_buy_volume": 8.67, "taker_buy_quote": 30.0849}, {"ts": 1772313300000, "open": 3.468, "high": 3.468, "low": 3.46, "close": 3.46, "volume": 44.38, "quote_volume": 153.66293, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313360000, "open": 3.464, "high": 3.467, "low": 3.464, "close": 3.464, "volume": 27.99, "quote_volume": 97.00594, "trades": 17, "taker_buy_volume": 27.99, "taker_buy_quote": 97.00594}, {"ts": 1772313420000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313480000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 2.9, "quote_volume": 10.034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 5.8, "quote_volume": 20.0593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313600000, "open": 3.457, "high": 3.457, "low": 3.452, "close": 3.452, "volume": 25.25, "quote_volume": 87.23005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 3.454, "high": 3.457, "low": 3.454, "close": 3.457, "volume": 9.55, "quote_volume": 32.99695, "trades": 4, "taker_buy_volume": 9.55, "taker_buy_quote": 32.99695}, {"ts": 1772313720000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 3.457, "high": 3.459, "low": 3.444, "close": 3.445, "volume": 159.21, "quote_volume": 549.2341, "trades": 23, "taker_buy_volume": 69.14, "taker_buy_quote": 238.30321}, {"ts": 1772313900000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.443, "volume": 8.73, "quote_volume": 30.05448, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772313960000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02204}, {"ts": 1772314020000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 143.7, "quote_volume": 495.24181, "trades": 7, "taker_buy_volume": 143.7, "taker_buy_quote": 495.24181}, {"ts": 1772314080000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314140000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 2.91, "quote_volume": 10.02495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314260000, "open": 3.443, "high": 3.446, "low": 3.443, "close": 3.446, "volume": 20.49, "quote_volume": 70.59108, "trades": 7, "taker_buy_volume": 17.58, "taker_buy_quote": 60.57195}, {"ts": 1772314320000, "open": 3.447, "high": 3.449, "low": 3.447, "close": 3.449, "volume": 8.73, "quote_volume": 30.10104, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 30.10104}, {"ts": 1772314380000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 2.9, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.005}, {"ts": 1772314440000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314500000, "open": 3.45, "high": 3.453, "low": 3.45, "close": 3.453, "volume": 11.61, "quote_volume": 40.0719, "trades": 4, "taker_buy_volume": 11.61, "taker_buy_quote": 40.0719}, {"ts": 1772314560000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 2.9, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0166}, {"ts": 1772314620000, "open": 3.455, "high": 3.463, "low": 3.455, "close": 3.457, "volume": 564.33, "quote_volume": 1952.22651, "trades": 27, "taker_buy_volume": 424.23, "taker_buy_quote": 1467.41157}, {"ts": 1772314680000, "open": 3.459, "high": 3.461, "low": 3.459, "close": 3.461, "volume": 16.51, "quote_volume": 57.12815, "trades": 5, "taker_buy_volume": 12.96, "taker_buy_quote": 44.8416}, {"ts": 1772314740000, "open": 3.46, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 14.5, "quote_volume": 50.141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314800000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 5.8, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 2.9, "quote_volume": 10.0137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 3.452, "high": 3.452, "low": 3.449, "close": 3.449, "volume": 11.63, "quote_volume": 40.1293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 3.448, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 168.79, "quote_volume": 582.29816, "trades": 10, "taker_buy_volume": 162.97, "taker_buy_quote": 562.23371}, {"ts": 1772315100000, "open": 3.451, "high": 3.459, "low": 3.451, "close": 3.459, "volume": 30.4, "quote_volume": 105.0492, "trades": 12, "taker_buy_volume": 30.4, "taker_buy_quote": 105.0492}, {"ts": 1772315160000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 3.459, "high": 3.459, "low": 3.459, "close": 3.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315340000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 2.9, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315400000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315460000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 8.7, "quote_volume": 30.0498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 3.452, "high": 3.452, "low": 3.449, "close": 3.449, "volume": 147.36, "quote_volume": 508.29786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315640000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315700000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 2.9, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.452, "volume": 4.84, "quote_volume": 16.70478, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 16.70478}, {"ts": 1772315820000, "open": 3.452, "high": 3.456, "low": 3.452, "close": 3.456, "volume": 20.28, "quote_volume": 70.04039, "trades": 7, "taker_buy_volume": 20.28, "taker_buy_quote": 70.04039}, {"ts": 1772315880000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 5.8, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.456, "volume": 6.96, "quote_volume": 24.05086, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 24.05086}, {"ts": 1772316000000, "open": 3.457, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 20.27, "quote_volume": 70.10816, "trades": 7, "taker_buy_volume": 20.27, "taker_buy_quote": 70.10816}, {"ts": 1772316060000, "open": 3.462, "high": 3.463, "low": 3.458, "close": 3.46, "volume": 56.76, "quote_volume": 196.46709, "trades": 12, "taker_buy_volume": 13.27, "taker_buy_quote": 45.93081}, {"ts": 1772316120000, "open": 3.459, "high": 3.46, "low": 3.458, "close": 3.46, "volume": 11.6, "quote_volume": 40.1244, "trades": 4, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0651}, {"ts": 1772316180000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316240000, "open": 3.461, "high": 3.467, "low": 3.461, "close": 3.467, "volume": 173.36, "quote_volume": 600.7162, "trades": 13, "taker_buy_volume": 173.36, "taker_buy_quote": 600.7162}, {"ts": 1772316300000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 3.467, "high": 3.467, "low": 3.466, "close": 3.466, "volume": 3.2, "quote_volume": 11.09275, "trades": 2, "taker_buy_volume": 1.55, "taker_buy_quote": 5.37385}, {"ts": 1772316420000, "open": 3.467, "high": 3.469, "low": 3.467, "close": 3.468, "volume": 66.31, "quote_volume": 229.97616, "trades": 14, "taker_buy_volume": 66.31, "taker_buy_quote": 229.97616}, {"ts": 1772316480000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 3.468, "high": 3.477, "low": 3.468, "close": 3.477, "volume": 185.74, "quote_volume": 645.16761, "trades": 37, "taker_buy_volume": 185.74, "taker_buy_quote": 645.16761}, {"ts": 1772316600000, "open": 3.478, "high": 3.478, "low": 3.477, "close": 3.477, "volume": 33.58, "quote_volume": 116.76396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 3.474, "high": 3.475, "low": 3.474, "close": 3.475, "volume": 143.01, "quote_volume": 496.94992, "trades": 5, "taker_buy_volume": 133.18, "taker_buy_quote": 462.8005}, {"ts": 1772316720000, "open": 3.476, "high": 3.476, "low": 3.473, "close": 3.473, "volume": 231.86, "quote_volume": 805.38019, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316780000, "open": 3.47, "high": 3.479, "low": 3.47, "close": 3.479, "volume": 107.83, "quote_volume": 374.69155, "trades": 26, "taker_buy_volume": 97.28, "taker_buy_quote": 337.99632}, {"ts": 1772316840000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317080000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317140000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317260000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317320000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317380000, "open": 3.484, "high": 3.484, "low": 3.481, "close": 3.481, "volume": 28.73, "quote_volume": 100.03303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317440000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 3.481, "high": 3.481, "low": 3.478, "close": 3.478, "volume": 6.39, "quote_volume": 22.23348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 3.471, "high": 3.471, "low": 3.466, "close": 3.468, "volume": 663.11, "quote_volume": 2299.99255, "trades": 14, "taker_buy_volume": 6.49, "taker_buy_quote": 22.50083}, {"ts": 1772317680000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 11.34, "quote_volume": 39.28176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 3.464, "high": 3.472, "low": 3.464, "close": 3.47, "volume": 67.23, "quote_volume": 233.21912, "trades": 15, "taker_buy_volume": 67.23, "taker_buy_quote": 233.21912}, {"ts": 1772318040000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 13.84, "quote_volume": 48.0248, "trades": 4, "taker_buy_volume": 13.84, "taker_buy_quote": 48.0248}, {"ts": 1772318100000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318160000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318220000, "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318280000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 1.74, "quote_volume": 6.0291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318340000, "open": 3.472, "high": 3.472, "low": 3.471, "close": 3.471, "volume": 4.99, "quote_volume": 17.32368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318460000, "open": 3.459, "high": 3.461, "low": 3.459, "close": 3.461, "volume": 17.57, "quote_volume": 60.79927, "trades": 4, "taker_buy_volume": 17.57, "taker_buy_quote": 60.79927}, {"ts": 1772318520000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318580000, "open": 3.459, "high": 3.462, "low": 3.459, "close": 3.462, "volume": 218.2, "quote_volume": 754.87751, "trades": 8, "taker_buy_volume": 218.2, "taker_buy_quote": 754.87751}, {"ts": 1772318640000, "open": 3.463, "high": 3.464, "low": 3.463, "close": 3.464, "volume": 5.8, "quote_volume": 20.0883, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0883}, {"ts": 1772318700000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 1.5, "quote_volume": 5.1975, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.1975}, {"ts": 1772318820000, "open": 3.465, "high": 3.47, "low": 3.465, "close": 3.47, "volume": 17.29, "quote_volume": 59.9603, "trades": 9, "taker_buy_volume": 17.29, "taker_buy_quote": 59.9603}, {"ts": 1772318880000, "open": 3.471, "high": 3.472, "low": 3.471, "close": 3.472, "volume": 5.19, "quote_volume": 18.01678, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 18.01678}, {"ts": 1772318940000, "open": 3.472, "high": 3.474, "low": 3.472, "close": 3.474, "volume": 16.16, "quote_volume": 56.13572, "trades": 4, "taker_buy_volume": 16.16, "taker_buy_quote": 56.13572}, {"ts": 1772319000000, "open": 3.472, "high": 3.472, "low": 3.461, "close": 3.461, "volume": 406.37, "quote_volume": 1408.10845, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319060000, "open": 3.46, "high": 3.46, "low": 3.458, "close": 3.458, "volume": 8.7, "quote_volume": 30.0933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319120000, "open": 3.457, "high": 3.457, "low": 3.448, "close": 3.448, "volume": 63.15, "quote_volume": 217.98379, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 3.454, "high": 3.459, "low": 3.454, "close": 3.459, "volume": 575.46, "quote_volume": 1989.56753, "trades": 17, "taker_buy_volume": 575.46, "taker_buy_quote": 1989.56753}, {"ts": 1772319240000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 1.74, "quote_volume": 6.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 3.456, "high": 3.456, "low": 3.454, "close": 3.454, "volume": 6.96, "quote_volume": 24.04506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 3.453, "high": 3.453, "low": 3.452, "close": 3.452, "volume": 5.55, "quote_volume": 19.1615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319420000, "open": 3.454, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 170.96, "quote_volume": 591.1323, "trades": 7, "taker_buy_volume": 170.96, "taker_buy_quote": 591.1323}, {"ts": 1772319480000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 3.455, "high": 3.455, "low": 3.45, "close": 3.45, "volume": 40.6, "quote_volume": 140.15171, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 3.451, "high": 3.454, "low": 3.451, "close": 3.454, "volume": 12.9, "quote_volume": 44.53602, "trades": 7, "taker_buy_volume": 11.31, "taker_buy_quote": 39.04734}, {"ts": 1772319660000, "open": 3.451, "high": 3.451, "low": 3.445, "close": 3.445, "volume": 443.31, "quote_volume": 1528.93639, "trades": 40, "taker_buy_volume": 94.98, "taker_buy_quote": 327.59851}, {"ts": 1772319720000, "open": 3.449, "high": 3.455, "low": 3.449, "close": 3.455, "volume": 523.01, "quote_volume": 1804.96475, "trades": 21, "taker_buy_volume": 516.83, "taker_buy_quote": 1783.64666}, {"ts": 1772319780000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 2.9, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 3.449, "high": 3.449, "low": 3.443, "close": 3.443, "volume": 38.32, "quote_volume": 132.03054, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 11.64, "quote_volume": 40.13911, "trades": 10, "taker_buy_volume": 11.64, "taker_buy_quote": 40.13911}, {"ts": 1772320020000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 3.446, "high": 3.446, "low": 3.445, "close": 3.445, "volume": 4.07, "quote_volume": 14.02406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 300.81, "quote_volume": 1036.29045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 17.24, "quote_volume": 59.3918, "trades": 2, "taker_buy_volume": 17.24, "taker_buy_quote": 59.3918}, {"ts": 1772320320000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 3.444, "high": 3.444, "low": 3.431, "close": 3.433, "volume": 610.83, "quote_volume": 2098.71782, "trades": 39, "taker_buy_volume": 33.75, "taker_buy_quote": 115.86375}, {"ts": 1772320440000, "open": 3.431, "high": 3.431, "low": 3.43, "close": 3.431, "volume": 8.74, "quote_volume": 29.98404, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 10.01852}, {"ts": 1772320500000, "open": 3.432, "high": 3.432, "low": 3.432, "close": 3.432, "volume": 2.92, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02144}, {"ts": 1772320560000, "open": 3.43, "high": 3.43, "low": 3.425, "close": 3.425, "volume": 385.16, "quote_volume": 1320.74905, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320620000, "open": 3.425, "high": 3.425, "low": 3.423, "close": 3.423, "volume": 25.24, "quote_volume": 86.42178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320680000, "open": 3.422, "high": 3.422, "low": 3.419, "close": 3.419, "volume": 68.41, "quote_volume": 233.92676, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 3.419, "high": 3.426, "low": 3.419, "close": 3.424, "volume": 234.46, "quote_volume": 802.903, "trades": 31, "taker_buy_volume": 200.1, "taker_buy_quote": 685.32238}, {"ts": 1772320800000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 3.09, "quote_volume": 10.58959, "trades": 3, "taker_buy_volume": 3.09, "taker_buy_quote": 10.58959}, {"ts": 1772320860000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 4.91, "quote_volume": 16.83148, "trades": 3, "taker_buy_volume": 4.91, "taker_buy_quote": 16.83148}, {"ts": 1772320980000, "open": 3.428, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 154.93, "quote_volume": 531.12924, "trades": 15, "taker_buy_volume": 131.86, "taker_buy_quote": 452.04528}, {"ts": 1772321040000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 53.93, "quote_volume": 184.81811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.427, "volume": 62.28, "quote_volume": 213.43437, "trades": 8, "taker_buy_volume": 62.28, "taker_buy_quote": 213.43437}, {"ts": 1772321160000, "open": 3.427, "high": 3.432, "low": 3.427, "close": 3.432, "volume": 135.65, "quote_volume": 465.05753, "trades": 19, "taker_buy_volume": 135.65, "taker_buy_quote": 465.05753}, {"ts": 1772321220000, "open": 3.433, "high": 3.435, "low": 3.433, "close": 3.435, "volume": 15.7, "quote_volume": 53.9138, "trades": 5, "taker_buy_volume": 15.7, "taker_buy_quote": 53.9138}, {"ts": 1772321280000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321340000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 30.77, "quote_volume": 105.69495, "trades": 3, "taker_buy_volume": 30.77, "taker_buy_quote": 105.69495}, {"ts": 1772321400000, "open": 3.433, "high": 3.433, "low": 3.429, "close": 3.431, "volume": 279.54, "quote_volume": 958.88826, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321460000, "open": 3.431, "high": 3.434, "low": 3.431, "close": 3.434, "volume": 11.7, "quote_volume": 40.16022, "trades": 4, "taker_buy_volume": 8.76, "taker_buy_quote": 30.07308}, {"ts": 1772321520000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.92, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.0302}, {"ts": 1772321580000, "open": 3.433, "high": 3.433, "low": 3.429, "close": 3.429, "volume": 113.36, "quote_volume": 388.77439, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 3.428, "high": 3.428, "low": 3.424, "close": 3.424, "volume": 26.12, "quote_volume": 89.50685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321700000, "open": 3.423, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 16.99, "quote_volume": 58.14739, "trades": 7, "taker_buy_volume": 8.2, "taker_buy_quote": 28.06801}, {"ts": 1772321760000, "open": 3.424, "high": 3.426, "low": 3.424, "close": 3.426, "volume": 6.45, "quote_volume": 22.09359, "trades": 3, "taker_buy_volume": 6.45, "taker_buy_quote": 22.09359}, {"ts": 1772321820000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 3.423, "high": 3.423, "low": 3.421, "close": 3.421, "volume": 14.18, "quote_volume": 48.52396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322060000, "open": 3.42, "high": 3.42, "low": 3.417, "close": 3.417, "volume": 280.0, "quote_volume": 957.00851, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322120000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 7.03, "quote_volume": 24.02561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322180000, "open": 3.418, "high": 3.422, "low": 3.418, "close": 3.422, "volume": 28.54, "quote_volume": 97.61547, "trades": 11, "taker_buy_volume": 28.54, "taker_buy_quote": 97.61547}, {"ts": 1772322240000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 3.423, "high": 3.425, "low": 3.423, "close": 3.425, "volume": 8.79, "quote_volume": 30.09696, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 30.09696}, {"ts": 1772322360000, "open": 3.423, "high": 3.423, "low": 3.419, "close": 3.419, "volume": 155.08, "quote_volume": 530.28157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 3.419, "high": 3.419, "low": 3.417, "close": 3.419, "volume": 105.57, "quote_volume": 360.85344, "trades": 9, "taker_buy_volume": 89.66, "taker_buy_quote": 306.48194}, {"ts": 1772322480000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 2.93, "quote_volume": 10.01767, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.01767}, {"ts": 1772322600000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.416, "volume": 319.06, "quote_volume": 1089.23441, "trades": 13, "taker_buy_volume": 42.16, "taker_buy_quote": 143.98481}, {"ts": 1772322720000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 4.11, "quote_volume": 14.04094, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 14.04094}, {"ts": 1772322780000, "open": 3.417, "high": 3.42, "low": 3.417, "close": 3.42, "volume": 11.72, "quote_volume": 40.06482, "trades": 4, "taker_buy_volume": 11.72, "taker_buy_quote": 40.06482}, {"ts": 1772322840000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322900000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 3.418, "high": 3.418, "low": 3.417, "close": 3.417, "volume": 55.49, "quote_volume": 189.61372, "trades": 5, "taker_buy_volume": 49.63, "taker_buy_quote": 169.58717}, {"ts": 1772323020000, "open": 3.418, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 36.99, "quote_volume": 126.43329, "trades": 4, "taker_buy_volume": 5.87, "taker_buy_quote": 20.06513}, {"ts": 1772323080000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 51.11, "quote_volume": 174.64287, "trades": 5, "taker_buy_volume": 14.43, "taker_buy_quote": 49.30731}, {"ts": 1772323140000, "open": 3.416, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 76.18, "quote_volume": 260.15827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323200000, "open": 3.415, "high": 3.421, "low": 3.415, "close": 3.417, "volume": 92.41, "quote_volume": 315.85151, "trades": 14, "taker_buy_volume": 83.62, "taker_buy_quote": 285.80729}, {"ts": 1772323260000, "open": 3.418, "high": 3.429, "low": 3.418, "close": 3.429, "volume": 69.46, "quote_volume": 237.61142, "trades": 16, "taker_buy_volume": 35.71, "taker_buy_quote": 122.25392}, {"ts": 1772323320000, "open": 3.43, "high": 3.433, "low": 3.43, "close": 3.433, "volume": 258.71, "quote_volume": 887.96107, "trades": 10, "taker_buy_volume": 258.71, "taker_buy_quote": 887.96107}, {"ts": 1772323380000, "open": 3.43, "high": 3.433, "low": 3.419, "close": 3.423, "volume": 1134.4, "quote_volume": 3886.85903, "trades": 79, "taker_buy_volume": 365.95, "taker_buy_quote": 1254.71061}, {"ts": 1772323440000, "open": 3.423, "high": 3.431, "low": 3.423, "close": 3.431, "volume": 481.96, "quote_volume": 1651.28892, "trades": 65, "taker_buy_volume": 481.96, "taker_buy_quote": 1651.28892}, {"ts": 1772323500000, "open": 3.43, "high": 3.452, "low": 3.43, "close": 3.44, "volume": 1307.08, "quote_volume": 4499.47811, "trades": 136, "taker_buy_volume": 996.62, "taker_buy_quote": 3430.98306}, {"ts": 1772323560000, "open": 3.439, "high": 3.439, "low": 3.428, "close": 3.428, "volume": 35.04, "quote_volume": 120.30984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323620000, "open": 3.427, "high": 3.427, "low": 3.411, "close": 3.415, "volume": 2341.47, "quote_volume": 8009.16444, "trades": 88, "taker_buy_volume": 92.84, "taker_buy_quote": 317.44854}, {"ts": 1772323680000, "open": 3.416, "high": 3.422, "low": 3.416, "close": 3.419, "volume": 278.63, "quote_volume": 952.86083, "trades": 37, "taker_buy_volume": 141.58, "taker_buy_quote": 484.01954}, {"ts": 1772323740000, "open": 3.418, "high": 3.418, "low": 3.416, "close": 3.418, "volume": 23.24, "quote_volume": 79.4111, "trades": 5, "taker_buy_volume": 14.45, "taker_buy_quote": 49.37567}, {"ts": 1772323800000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 3.418, "high": 3.42, "low": 3.418, "close": 3.42, "volume": 26.37, "quote_volume": 90.17661, "trades": 10, "taker_buy_volume": 26.37, "taker_buy_quote": 90.17661}, {"ts": 1772323920000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323980000, "open": 3.417, "high": 3.417, "low": 3.414, "close": 3.415, "volume": 93.66, "quote_volume": 319.81969, "trades": 21, "taker_buy_volume": 11.71, "taker_buy_quote": 39.98965}, {"ts": 1772324040000, "open": 3.416, "high": 3.416, "low": 3.416, "close": 3.416, "volume": 2.93, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.00888}, {"ts": 1772324100000, "open": 3.417, "high": 3.427, "low": 3.417, "close": 3.424, "volume": 579.58, "quote_volume": 1983.27454, "trades": 36, "taker_buy_volume": 570.79, "taker_buy_quote": 1953.16879}, {"ts": 1772324160000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 5.85, "quote_volume": 20.02163, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1772324280000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 3.421, "high": 3.421, "low": 3.419, "close": 3.419, "volume": 14.62, "quote_volume": 49.99771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324520000, "open": 3.419, "high": 3.419, "low": 3.412, "close": 3.412, "volume": 463.52, "quote_volume": 1583.80084, "trades": 17, "taker_buy_volume": 62.11, "taker_buy_quote": 212.15502}, {"ts": 1772324580000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.416, "volume": 8.8, "quote_volume": 30.05199, "trades": 3, "taker_buy_volume": 8.8, "taker_buy_quote": 30.05199}, {"ts": 1772324640000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 411.56, "quote_volume": 1404.97395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324700000, "open": 3.412, "high": 3.413, "low": 3.407, "close": 3.407, "volume": 206.82, "quote_volume": 705.4215, "trades": 13, "taker_buy_volume": 49.48, "taker_buy_quote": 168.82706}, {"ts": 1772324760000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324820000, "open": 3.407, "high": 3.407, "low": 3.407, "close": 3.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 2.94, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 10.0254}, {"ts": 1772324940000, "open": 3.41, "high": 3.41, "low": 3.41, "close": 3.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 3.411, "high": 3.414, "low": 3.411, "close": 3.414, "volume": 11.76, "quote_volume": 40.131, "trades": 4, "taker_buy_volume": 11.76, "taker_buy_quote": 40.131}, {"ts": 1772325060000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 195.25, "quote_volume": 666.193, "trades": 17, "taker_buy_volume": 49.11, "taker_buy_quote": 167.56332}, {"ts": 1772325120000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 16.73, "quote_volume": 57.03348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325180000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 12.77, "quote_volume": 43.55847, "trades": 5, "taker_buy_volume": 12.77, "taker_buy_quote": 43.55847}, {"ts": 1772325240000, "open": 3.412, "high": 3.413, "low": 3.412, "close": 3.413, "volume": 11.92, "quote_volume": 40.67624, "trades": 4, "taker_buy_volume": 11.92, "taker_buy_quote": 40.67624}, {"ts": 1772325300000, "open": 3.414, "high": 3.416, "low": 3.414, "close": 3.414, "volume": 14.68, "quote_volume": 50.12925, "trades": 5, "taker_buy_volume": 8.8, "taker_buy_quote": 30.05199}, {"ts": 1772325360000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 2.94, "quote_volume": 10.03422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325540000, "open": 3.412, "high": 3.412, "low": 3.409, "close": 3.409, "volume": 45.49, "quote_volume": 155.09305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325600000, "open": 3.408, "high": 3.408, "low": 3.398, "close": 3.4, "volume": 931.35, "quote_volume": 3168.96947, "trades": 28, "taker_buy_volume": 104.63, "taker_buy_quote": 355.84629}, {"ts": 1772325660000, "open": 3.399, "high": 3.405, "low": 3.395, "close": 3.403, "volume": 871.89, "quote_volume": 2964.73445, "trades": 41, "taker_buy_volume": 544.61, "taker_buy_quote": 1852.31155}, {"ts": 1772325720000, "open": 3.403, "high": 3.403, "low": 3.398, "close": 3.398, "volume": 252.41, "quote_volume": 858.58723, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325840000, "open": 3.404, "high": 3.407, "low": 3.404, "close": 3.407, "volume": 272.15, "quote_volume": 926.58373, "trades": 13, "taker_buy_volume": 272.15, "taker_buy_quote": 926.58373}, {"ts": 1772325900000, "open": 3.408, "high": 3.409, "low": 3.408, "close": 3.409, "volume": 5.88, "quote_volume": 20.04198, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 20.04198}, {"ts": 1772325960000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 18.38, "quote_volume": 62.69124, "trades": 3, "taker_buy_volume": 5.88, "taker_buy_quote": 20.05374}, {"ts": 1772326020000, "open": 3.41, "high": 3.411, "low": 3.41, "close": 3.411, "volume": 51.36, "quote_volume": 175.18602, "trades": 9, "taker_buy_volume": 48.42, "taker_buy_quote": 165.16062}, {"ts": 1772326080000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 116.05, "quote_volume": 395.84655, "trades": 1, "taker_buy_volume": 116.05, "taker_buy_quote": 395.84655}, {"ts": 1772326140000, "open": 3.412, "high": 3.422, "low": 3.412, "close": 3.422, "volume": 1194.39, "quote_volume": 4079.39571, "trades": 53, "taker_buy_volume": 1148.94, "taker_buy_quote": 3924.06461}, {"ts": 1772326200000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02939}, {"ts": 1772326260000, "open": 3.422, "high": 3.423, "low": 3.422, "close": 3.423, "volume": 28.99, "quote_volume": 99.22853, "trades": 5, "taker_buy_volume": 28.99, "taker_buy_quote": 99.22853}, {"ts": 1772326320000, "open": 3.421, "high": 3.424, "low": 3.421, "close": 3.424, "volume": 296.04, "quote_volume": 1013.03957, "trades": 6, "taker_buy_volume": 296.04, "taker_buy_quote": 1013.03957}, {"ts": 1772326380000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 38.87, "quote_volume": 133.12975, "trades": 2, "taker_buy_volume": 38.87, "taker_buy_quote": 133.12975}, {"ts": 1772326440000, "open": 3.426, "high": 3.426, "low": 3.425, "close": 3.425, "volume": 86.41, "quote_volume": 295.976, "trades": 4, "taker_buy_volume": 86.41, "taker_buy_quote": 295.976}, {"ts": 1772326500000, "open": 3.426, "high": 3.427, "low": 3.426, "close": 3.427, "volume": 20.86, "quote_volume": 71.48429, "trades": 3, "taker_buy_volume": 20.86, "taker_buy_quote": 71.48429}, {"ts": 1772326560000, "open": 3.428, "high": 3.429, "low": 3.428, "close": 3.429, "volume": 13.16, "quote_volume": 45.12272, "trades": 3, "taker_buy_volume": 13.16, "taker_buy_quote": 45.12272}, {"ts": 1772326620000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 2.92, "quote_volume": 10.00684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 2.92, "quote_volume": 10.00392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326740000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 36.68, "quote_volume": 125.629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326800000, "open": 3.424, "high": 3.424, "low": 3.411, "close": 3.411, "volume": 103.0, "quote_volume": 352.21909, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 3.412, "high": 3.414, "low": 3.412, "close": 3.414, "volume": 8.82, "quote_volume": 30.10266, "trades": 3, "taker_buy_volume": 8.82, "taker_buy_quote": 30.10266}, {"ts": 1772326920000, "open": 3.415, "high": 3.417, "low": 3.415, "close": 3.417, "volume": 13.64, "quote_volume": 46.59909, "trades": 4, "taker_buy_volume": 8.79, "taker_buy_quote": 30.02664}, {"ts": 1772326980000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 2.93, "quote_volume": 10.00595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 3.414, "high": 3.414, "low": 3.413, "close": 3.413, "volume": 5.87, "quote_volume": 20.03724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327220000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327280000, "open": 3.416, "high": 3.417, "low": 3.416, "close": 3.417, "volume": 5.86, "quote_volume": 20.02069, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 20.02069}, {"ts": 1772327340000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 3.417, "high": 3.417, "low": 3.417, "close": 3.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 3.415, "high": 3.415, "low": 3.4, "close": 3.404, "volume": 1051.26, "quote_volume": 3579.78818, "trades": 59, "taker_buy_volume": 221.21, "taker_buy_quote": 752.87126}, {"ts": 1772327520000, "open": 3.405, "high": 3.406, "low": 3.403, "close": 3.403, "volume": 36.37, "quote_volume": 123.84426, "trades": 9, "taker_buy_volume": 13.22, "taker_buy_quote": 45.02437}, {"ts": 1772327580000, "open": 3.407, "high": 3.413, "low": 3.407, "close": 3.413, "volume": 24.97, "quote_volume": 85.16087, "trades": 8, "taker_buy_volume": 24.97, "taker_buy_quote": 85.16087}, {"ts": 1772327640000, "open": 3.414, "high": 3.415, "low": 3.414, "close": 3.415, "volume": 19.8, "quote_volume": 67.61407, "trades": 3, "taker_buy_volume": 19.8, "taker_buy_quote": 67.61407}, {"ts": 1772327700000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.415, "volume": 684.87, "quote_volume": 2338.94872, "trades": 11, "taker_buy_volume": 673.34, "taker_buy_quote": 2299.57027}, {"ts": 1772327820000, "open": 3.417, "high": 3.417, "low": 3.41, "close": 3.41, "volume": 44.31, "quote_volume": 151.19722, "trades": 12, "taker_buy_volume": 7.35, "taker_buy_quote": 25.11495}, {"ts": 1772327880000, "open": 3.412, "high": 3.426, "low": 3.412, "close": 3.423, "volume": 171.49, "quote_volume": 586.01828, "trades": 24, "taker_buy_volume": 148.61, "taker_buy_quote": 507.74054}, {"ts": 1772327940000, "open": 3.426, "high": 3.426, "low": 3.421, "close": 3.421, "volume": 70.42, "quote_volume": 241.04063, "trades": 18, "taker_buy_volume": 22.91, "taker_buy_quote": 78.48966}, {"ts": 1772328000000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328180000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 3.423, "high": 3.43, "low": 3.423, "close": 3.43, "volume": 85.83, "quote_volume": 294.00279, "trades": 9, "taker_buy_volume": 85.83, "taker_buy_quote": 294.00279}, {"ts": 1772328300000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328420000, "open": 3.429, "high": 3.436, "low": 3.428, "close": 3.436, "volume": 1314.02, "quote_volume": 4509.07868, "trades": 24, "taker_buy_volume": 1308.18, "taker_buy_quote": 4489.05624}, {"ts": 1772328480000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 5.84, "quote_volume": 20.06624, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03604}, {"ts": 1772328540000, "open": 3.434, "high": 3.434, "low": 3.432, "close": 3.432, "volume": 6.77, "quote_volume": 23.2434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.436, "volume": 5.84, "quote_volume": 20.06332, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 20.06332}, {"ts": 1772328660000, "open": 3.434, "high": 3.434, "low": 3.431, "close": 3.431, "volume": 8.87, "quote_volume": 30.44956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 2.92, "quote_volume": 10.02728, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02728}, {"ts": 1772328780000, "open": 3.435, "high": 3.44, "low": 3.435, "close": 3.44, "volume": 17.51, "quote_volume": 60.1906, "trades": 6, "taker_buy_volume": 17.51, "taker_buy_quote": 60.1906}, {"ts": 1772328840000, "open": 3.441, "high": 3.449, "low": 3.441, "close": 3.446, "volume": 29.61, "quote_volume": 102.00559, "trades": 11, "taker_buy_volume": 23.79, "taker_buy_quote": 81.94696}, {"ts": 1772328900000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.442, "volume": 11.64, "quote_volume": 40.08234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328960000, "open": 3.441, "high": 3.441, "low": 3.436, "close": 3.436, "volume": 417.72, "quote_volume": 1435.67794, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 3.436, "high": 3.448, "low": 3.436, "close": 3.448, "volume": 36.2, "quote_volume": 124.60729, "trades": 14, "taker_buy_volume": 33.04, "taker_buy_quote": 113.74953}, {"ts": 1772329080000, "open": 3.447, "high": 3.447, "low": 3.446, "close": 3.446, "volume": 5.82, "quote_volume": 20.05863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 2.91, "quote_volume": 10.03368, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03368}, {"ts": 1772329200000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 14.43, "quote_volume": 49.75464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329260000, "open": 3.449, "high": 3.451, "low": 3.449, "close": 3.451, "volume": 57.95, "quote_volume": 199.97779, "trades": 5, "taker_buy_volume": 57.95, "taker_buy_quote": 199.97779}, {"ts": 1772329320000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 10.29, "quote_volume": 35.49021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329380000, "open": 3.448, "high": 3.448, "low": 3.446, "close": 3.446, "volume": 18.8, "quote_volume": 64.79353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 3.447, "high": 3.45, "low": 3.447, "close": 3.45, "volume": 11.64, "quote_volume": 40.14054, "trades": 4, "taker_buy_volume": 11.64, "taker_buy_quote": 40.14054}, {"ts": 1772329560000, "open": 3.451, "high": 3.452, "low": 3.451, "close": 3.452, "volume": 5.83, "quote_volume": 20.12225, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 20.12225}, {"ts": 1772329620000, "open": 3.453, "high": 3.457, "low": 3.453, "close": 3.454, "volume": 172.24, "quote_volume": 595.05573, "trades": 15, "taker_buy_volume": 14.51, "taker_buy_quote": 50.13205}, {"ts": 1772329680000, "open": 3.455, "high": 3.462, "low": 3.455, "close": 3.462, "volume": 23.2, "quote_volume": 80.2372, "trades": 9, "taker_buy_volume": 23.2, "taker_buy_quote": 80.2372}, {"ts": 1772329740000, "open": 3.46, "high": 3.465, "low": 3.456, "close": 3.465, "volume": 420.12, "quote_volume": 1454.69677, "trades": 47, "taker_buy_volume": 287.18, "taker_buy_quote": 994.94504}, {"ts": 1772329800000, "open": 3.466, "high": 3.477, "low": 3.464, "close": 3.477, "volume": 303.02, "quote_volume": 1052.02201, "trades": 58, "taker_buy_volume": 123.13, "taker_buy_quote": 427.3971}, {"ts": 1772329860000, "open": 3.475, "high": 3.475, "low": 3.472, "close": 3.474, "volume": 27.51, "quote_volume": 95.56372, "trades": 11, "taker_buy_volume": 12.79, "taker_buy_quote": 44.42905}, {"ts": 1772329920000, "open": 3.474, "high": 3.485, "low": 3.474, "close": 3.482, "volume": 704.09, "quote_volume": 2449.25508, "trades": 29, "taker_buy_volume": 633.66, "taker_buy_quote": 2204.00337}, {"ts": 1772329980000, "open": 3.486, "high": 3.487, "low": 3.476, "close": 3.476, "volume": 404.15, "quote_volume": 1407.41686, "trades": 20, "taker_buy_volume": 5.88, "taker_buy_quote": 20.50062}, {"ts": 1772330040000, "open": 3.475, "high": 3.475, "low": 3.471, "close": 3.471, "volume": 201.94, "quote_volume": 701.27009, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 3.47, "high": 3.47, "low": 3.452, "close": 3.452, "volume": 1256.18, "quote_volume": 4342.9255, "trades": 29, "taker_buy_volume": 1.59, "taker_buy_quote": 5.51094}, {"ts": 1772330160000, "open": 3.454, "high": 3.46, "low": 3.448, "close": 3.457, "volume": 1679.17, "quote_volume": 5800.8222, "trades": 51, "taker_buy_volume": 669.53, "taker_buy_quote": 2313.5402}, {"ts": 1772330220000, "open": 3.461, "high": 3.47, "low": 3.453, "close": 3.453, "volume": 1323.5, "quote_volume": 4584.64541, "trades": 69, "taker_buy_volume": 734.73, "taker_buy_quote": 2545.70612}, {"ts": 1772330280000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 3.46, "high": 3.464, "low": 3.46, "close": 3.464, "volume": 14.46, "quote_volume": 50.0605, "trades": 5, "taker_buy_volume": 14.46, "taker_buy_quote": 50.0605}, {"ts": 1772330400000, "open": 3.465, "high": 3.472, "low": 3.462, "close": 3.471, "volume": 186.58, "quote_volume": 646.89362, "trades": 48, "taker_buy_volume": 97.56, "taker_buy_quote": 338.32559}, {"ts": 1772330460000, "open": 3.472, "high": 3.486, "low": 3.472, "close": 3.486, "volume": 129.46, "quote_volume": 450.36699, "trades": 36, "taker_buy_volume": 62.3, "taker_buy_quote": 216.74772}, {"ts": 1772330520000, "open": 3.487, "high": 3.498, "low": 3.485, "close": 3.495, "volume": 97.94, "quote_volume": 341.9805, "trades": 25, "taker_buy_volume": 49.31, "taker_buy_quote": 172.18429}, {"ts": 1772330580000, "open": 3.499, "high": 3.505, "low": 3.491, "close": 3.503, "volume": 1293.0, "quote_volume": 4522.69394, "trades": 85, "taker_buy_volume": 936.02, "taker_buy_quote": 3275.38831}, {"ts": 1772330640000, "open": 3.5, "high": 3.5, "low": 3.486, "close": 3.49, "volume": 591.71, "quote_volume": 2066.52761, "trades": 51, "taker_buy_volume": 16.79, "taker_buy_quote": 58.56204}, {"ts": 1772330700000, "open": 3.49, "high": 3.501, "low": 3.49, "close": 3.5, "volume": 136.77, "quote_volume": 478.39622, "trades": 22, "taker_buy_volume": 130.69, "taker_buy_quote": 457.14486}, {"ts": 1772330760000, "open": 3.499, "high": 3.499, "low": 3.49, "close": 3.493, "volume": 57.31, "quote_volume": 200.17588, "trades": 18, "taker_buy_volume": 18.69, "taker_buy_quote": 65.24532}, {"ts": 1772330820000, "open": 3.494, "high": 3.498, "low": 3.49, "close": 3.491, "volume": 167.36, "quote_volume": 584.43367, "trades": 25, "taker_buy_volume": 24.16, "taker_buy_quote": 84.45929}, {"ts": 1772330880000, "open": 3.494, "high": 3.494, "low": 3.484, "close": 3.484, "volume": 101.18, "quote_volume": 352.96744, "trades": 48, "taker_buy_volume": 51.58, "taker_buy_quote": 179.92636}, {"ts": 1772330940000, "open": 3.483, "high": 3.491, "low": 3.479, "close": 3.491, "volume": 105.55, "quote_volume": 367.85853, "trades": 23, "taker_buy_volume": 92.28, "taker_buy_quote": 321.6634}, {"ts": 1772331000000, "open": 3.492, "high": 3.493, "low": 3.491, "close": 3.491, "volume": 8.03, "quote_volume": 28.04018, "trades": 3, "taker_buy_volume": 5.16, "taker_buy_quote": 18.02101}, {"ts": 1772331060000, "open": 3.493, "high": 3.499, "low": 3.493, "close": 3.499, "volume": 17.79, "quote_volume": 62.20068, "trades": 7, "taker_buy_volume": 17.79, "taker_buy_quote": 62.20068}, {"ts": 1772331120000, "open": 3.496, "high": 3.496, "low": 3.493, "close": 3.493, "volume": 11.48, "quote_volume": 40.11686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331180000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 4.28, "quote_volume": 14.9586, "trades": 2, "taker_buy_volume": 4.28, "taker_buy_quote": 14.9586}, {"ts": 1772331240000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 2.87, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331300000, "open": 3.495, "high": 3.502, "low": 3.485, "close": 3.485, "volume": 97.7, "quote_volume": 341.58557, "trades": 26, "taker_buy_volume": 22.93, "taker_buy_quote": 80.22053}, {"ts": 1772331360000, "open": 3.484, "high": 3.484, "low": 3.475, "close": 3.484, "volume": 229.98, "quote_volume": 799.74875, "trades": 22, "taker_buy_volume": 67.83, "taker_buy_quote": 236.11761}, {"ts": 1772331420000, "open": 3.484, "high": 3.486, "low": 3.48, "close": 3.48, "volume": 447.09, "quote_volume": 1556.38354, "trades": 14, "taker_buy_volume": 23.07, "taker_buy_quote": 80.3268}, {"ts": 1772331480000, "open": 3.483, "high": 3.488, "low": 3.483, "close": 3.488, "volume": 322.71, "quote_volume": 1125.28924, "trades": 8, "taker_buy_volume": 322.71, "taker_buy_quote": 1125.28924}, {"ts": 1772331540000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 3.488, "high": 3.489, "low": 3.474, "close": 3.48, "volume": 163.15, "quote_volume": 567.67219, "trades": 24, "taker_buy_volume": 102.94, "taker_buy_quote": 358.1567}, {"ts": 1772331660000, "open": 3.481, "high": 3.481, "low": 3.481, "close": 3.481, "volume": 2.88, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 10.02528}, {"ts": 1772331720000, "open": 3.478, "high": 3.478, "low": 3.477, "close": 3.477, "volume": 5.76, "quote_volume": 20.0304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331780000, "open": 3.476, "high": 3.477, "low": 3.476, "close": 3.477, "volume": 16.43, "quote_volume": 57.12511, "trades": 2, "taker_buy_volume": 14.43, "taker_buy_quote": 50.17311}, {"ts": 1772331840000, "open": 3.476, "high": 3.476, "low": 3.474, "close": 3.474, "volume": 6.64, "quote_volume": 23.072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331900000, "open": 3.475, "high": 3.483, "low": 3.475, "close": 3.483, "volume": 174.33, "quote_volume": 606.59786, "trades": 14, "taker_buy_volume": 174.33, "taker_buy_quote": 606.59786}, {"ts": 1772331960000, "open": 3.483, "high": 3.484, "low": 3.483, "close": 3.484, "volume": 5.76, "quote_volume": 20.06496, "trades": 2, "taker_buy_volume": 5.76, "taker_buy_quote": 20.06496}, {"ts": 1772332020000, "open": 3.485, "high": 3.486, "low": 3.482, "close": 3.482, "volume": 14.4, "quote_volume": 50.1696, "trades": 5, "taker_buy_volume": 5.76, "taker_buy_quote": 20.07648}, {"ts": 1772332080000, "open": 3.481, "high": 3.481, "low": 3.477, "close": 3.477, "volume": 28.69, "quote_volume": 99.78393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332140000, "open": 3.483, "high": 3.486, "low": 3.483, "close": 3.484, "volume": 18.01, "quote_volume": 62.7526, "trades": 6, "taker_buy_volume": 11.52, "taker_buy_quote": 40.14144}, {"ts": 1772332200000, "open": 3.483, "high": 3.483, "low": 3.481, "close": 3.481, "volume": 8.64, "quote_volume": 30.08448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 3.48, "high": 3.48, "low": 3.471, "close": 3.478, "volume": 104.56, "quote_volume": 363.35196, "trades": 40, "taker_buy_volume": 22.73, "taker_buy_quote": 79.01165}, {"ts": 1772332320000, "open": 3.477, "high": 3.478, "low": 3.477, "close": 3.477, "volume": 35.33, "quote_volume": 122.85484, "trades": 5, "taker_buy_volume": 35.33, "taker_buy_quote": 122.85484}, {"ts": 1772332380000, "open": 3.478, "high": 3.487, "low": 3.477, "close": 3.487, "volume": 421.75, "quote_volume": 1469.44458, "trades": 28, "taker_buy_volume": 54.16, "taker_buy_quote": 188.65485}, {"ts": 1772332440000, "open": 3.484, "high": 3.487, "low": 3.484, "close": 3.487, "volume": 69.55, "quote_volume": 242.47669, "trades": 23, "taker_buy_volume": 69.55, "taker_buy_quote": 242.47669}, {"ts": 1772332500000, "open": 3.488, "high": 3.493, "low": 3.488, "close": 3.488, "volume": 132.03, "quote_volume": 460.77002, "trades": 19, "taker_buy_volume": 41.6, "taker_buy_quote": 145.24149}, {"ts": 1772332560000, "open": 3.487, "high": 3.487, "low": 3.482, "close": 3.486, "volume": 78.28, "quote_volume": 272.68539, "trades": 28, "taker_buy_volume": 46.69, "taker_buy_quote": 162.61722}, {"ts": 1772332620000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 10.72, "quote_volume": 37.34848, "trades": 3, "taker_buy_volume": 10.72, "taker_buy_quote": 37.34848}, {"ts": 1772332680000, "open": 3.484, "high": 3.487, "low": 3.481, "close": 3.487, "volume": 189.07, "quote_volume": 658.95365, "trades": 38, "taker_buy_volume": 186.09, "taker_buy_quote": 648.57739}, {"ts": 1772332740000, "open": 3.488, "high": 3.49, "low": 3.487, "close": 3.487, "volume": 18.52, "quote_volume": 64.62043, "trades": 5, "taker_buy_volume": 16.6, "taker_buy_quote": 57.92539}, {"ts": 1772332800000, "open": 3.489, "high": 3.491, "low": 3.489, "close": 3.491, "volume": 25.19, "quote_volume": 87.90209, "trades": 3, "taker_buy_volume": 25.19, "taker_buy_quote": 87.90209}, {"ts": 1772332860000, "open": 3.487, "high": 3.493, "low": 3.483, "close": 3.493, "volume": 206.95, "quote_volume": 722.08481, "trades": 27, "taker_buy_volume": 181.45, "taker_buy_quote": 633.23419}, {"ts": 1772332920000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 36.01, "quote_volume": 125.78293, "trades": 4, "taker_buy_volume": 31.21, "taker_buy_quote": 109.01653}, {"ts": 1772332980000, "open": 3.492, "high": 3.494, "low": 3.491, "close": 3.494, "volume": 31.37, "quote_volume": 109.57555, "trades": 7, "taker_buy_volume": 25.63, "taker_buy_quote": 89.53434}, {"ts": 1772333040000, "open": 3.495, "high": 3.501, "low": 3.495, "close": 3.496, "volume": 163.99, "quote_volume": 573.61455, "trades": 42, "taker_buy_volume": 71.24, "taker_buy_quote": 249.24623}, {"ts": 1772333100000, "open": 3.5, "high": 3.5, "low": 3.491, "close": 3.497, "volume": 78.54, "quote_volume": 274.3711, "trades": 26, "taker_buy_volume": 32.09, "taker_buy_quote": 112.17115}, {"ts": 1772333160000, "open": 3.498, "high": 3.502, "low": 3.498, "close": 3.501, "volume": 33.0, "quote_volume": 115.5167, "trades": 8, "taker_buy_volume": 33.0, "taker_buy_quote": 115.5167}, {"ts": 1772333220000, "open": 3.501, "high": 3.504, "low": 3.501, "close": 3.504, "volume": 93.55, "quote_volume": 327.77358, "trades": 10, "taker_buy_volume": 93.55, "taker_buy_quote": 327.77358}, {"ts": 1772333280000, "open": 3.505, "high": 3.505, "low": 3.483, "close": 3.493, "volume": 1361.54, "quote_volume": 4754.04674, "trades": 84, "taker_buy_volume": 338.13, "taker_buy_quote": 1180.56617}, {"ts": 1772333340000, "open": 3.491, "high": 3.5, "low": 3.491, "close": 3.5, "volume": 336.74, "quote_volume": 1176.88289, "trades": 24, "taker_buy_volume": 262.75, "taker_buy_quote": 918.36503}, {"ts": 1772333400000, "open": 3.501, "high": 3.502, "low": 3.492, "close": 3.495, "volume": 136.27, "quote_volume": 476.60106, "trades": 15, "taker_buy_volume": 20.62, "taker_buy_quote": 72.12924}, {"ts": 1772333460000, "open": 3.496, "high": 3.501, "low": 3.495, "close": 3.501, "volume": 189.08, "quote_volume": 661.68026, "trades": 18, "taker_buy_volume": 179.03, "taker_buy_quote": 626.54937}, {"ts": 1772333520000, "open": 3.502, "high": 3.503, "low": 3.498, "close": 3.498, "volume": 115.84, "quote_volume": 405.38692, "trades": 12, "taker_buy_volume": 18.34, "taker_buy_quote": 64.23155}, {"ts": 1772333580000, "open": 3.497, "high": 3.502, "low": 3.497, "close": 3.502, "volume": 200.78, "quote_volume": 702.97947, "trades": 20, "taker_buy_volume": 193.28, "taker_buy_quote": 676.74697}, {"ts": 1772333640000, "open": 3.503, "high": 3.508, "low": 3.502, "close": 3.507, "volume": 117.69, "quote_volume": 412.49255, "trades": 25, "taker_buy_volume": 73.14, "taker_buy_quote": 256.41896}, {"ts": 1772333700000, "open": 3.506, "high": 3.506, "low": 3.497, "close": 3.504, "volume": 343.23, "quote_volume": 1201.34652, "trades": 39, "taker_buy_volume": 153.77, "taker_buy_quote": 538.34878}, {"ts": 1772333760000, "open": 3.504, "high": 3.508, "low": 3.504, "close": 3.508, "volume": 216.48, "quote_volume": 758.6096, "trades": 18, "taker_buy_volume": 215.06, "taker_buy_quote": 753.63108}, {"ts": 1772333820000, "open": 3.509, "high": 3.51, "low": 3.507, "close": 3.507, "volume": 88.42, "quote_volume": 310.32653, "trades": 13, "taker_buy_volume": 25.57, "taker_buy_quote": 89.73727}, {"ts": 1772333880000, "open": 3.509, "high": 3.515, "low": 3.508, "close": 3.515, "volume": 171.6, "quote_volume": 602.23753, "trades": 27, "taker_buy_volume": 111.68, "taker_buy_quote": 391.97506}, {"ts": 1772333940000, "open": 3.515, "high": 3.519, "low": 3.511, "close": 3.511, "volume": 62.79, "quote_volume": 220.69283, "trades": 12, "taker_buy_volume": 33.92, "taker_buy_quote": 119.27082}, {"ts": 1772334000000, "open": 3.515, "high": 3.522, "low": 3.514, "close": 3.521, "volume": 144.42, "quote_volume": 508.30779, "trades": 20, "taker_buy_volume": 106.71, "taker_buy_quote": 375.69102}, {"ts": 1772334060000, "open": 3.518, "high": 3.518, "low": 3.511, "close": 3.515, "volume": 310.94, "quote_volume": 1092.55567, "trades": 18, "taker_buy_volume": 18.22, "taker_buy_quote": 64.0433}, {"ts": 1772334120000, "open": 3.513, "high": 3.518, "low": 3.513, "close": 3.518, "volume": 34.15, "quote_volume": 120.07581, "trades": 6, "taker_buy_volume": 34.15, "taker_buy_quote": 120.07581}, {"ts": 1772334180000, "open": 3.517, "high": 3.517, "low": 3.513, "close": 3.513, "volume": 58.63, "quote_volume": 206.0678, "trades": 4, "taker_buy_volume": 15.95, "taker_buy_quote": 56.09615}, {"ts": 1772334240000, "open": 3.515, "high": 3.516, "low": 3.511, "close": 3.514, "volume": 32.57, "quote_volume": 114.45895, "trades": 7, "taker_buy_volume": 27.4, "taker_buy_quote": 96.30423}, {"ts": 1772334300000, "open": 3.514, "high": 3.514, "low": 3.497, "close": 3.501, "volume": 292.66, "quote_volume": 1024.80575, "trades": 27, "taker_buy_volume": 232.65, "taker_buy_quote": 814.51922}, {"ts": 1772334360000, "open": 3.498, "high": 3.498, "low": 3.496, "close": 3.496, "volume": 24.41, "quote_volume": 85.37757, "trades": 6, "taker_buy_volume": 15.81, "taker_buy_quote": 55.30338}, {"ts": 1772334420000, "open": 3.495, "high": 3.506, "low": 3.494, "close": 3.498, "volume": 1668.31, "quote_volume": 5839.08645, "trades": 100, "taker_buy_volume": 810.62, "taker_buy_quote": 2838.6696}, {"ts": 1772334480000, "open": 3.503, "high": 3.517, "low": 3.501, "close": 3.517, "volume": 1013.36, "quote_volume": 3555.21922, "trades": 85, "taker_buy_volume": 1009.76, "taker_buy_quote": 3542.61202}, {"ts": 1772334540000, "open": 3.512, "high": 3.517, "low": 3.512, "close": 3.517, "volume": 19.72, "quote_volume": 69.33691, "trades": 5, "taker_buy_volume": 17.37, "taker_buy_quote": 61.08371}, {"ts": 1772334600000, "open": 3.515, "high": 3.517, "low": 3.515, "close": 3.515, "volume": 20.15, "quote_volume": 70.83998, "trades": 4, "taker_buy_volume": 20.15, "taker_buy_quote": 70.83998}, {"ts": 1772334660000, "open": 3.514, "high": 3.52, "low": 3.514, "close": 3.52, "volume": 916.71, "quote_volume": 3224.11831, "trades": 15, "taker_buy_volume": 916.71, "taker_buy_quote": 3224.11831}, {"ts": 1772334720000, "open": 3.521, "high": 3.534, "low": 3.521, "close": 3.531, "volume": 1374.44, "quote_volume": 4847.99151, "trades": 44, "taker_buy_volume": 1311.62, "taker_buy_quote": 4626.44446}, {"ts": 1772334780000, "open": 3.53, "high": 3.531, "low": 3.52, "close": 3.52, "volume": 109.97, "quote_volume": 387.58858, "trades": 19, "taker_buy_volume": 22.95, "taker_buy_quote": 81.03645}, {"ts": 1772334840000, "open": 3.525, "high": 3.537, "low": 3.52, "close": 3.537, "volume": 1882.63, "quote_volume": 6639.79317, "trades": 44, "taker_buy_volume": 1325.29, "taker_buy_quote": 4676.24059}, {"ts": 1772334900000, "open": 3.532, "high": 3.536, "low": 3.53, "close": 3.536, "volume": 170.81, "quote_volume": 603.09729, "trades": 12, "taker_buy_volume": 26.53, "taker_buy_quote": 93.78037}, {"ts": 1772334960000, "open": 3.536, "high": 3.541, "low": 3.536, "close": 3.541, "volume": 23.78, "quote_volume": 84.14524, "trades": 9, "taker_buy_volume": 20.59, "taker_buy_quote": 72.85902}, {"ts": 1772335020000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 103.97, "quote_volume": 368.15777, "trades": 5, "taker_buy_volume": 103.97, "taker_buy_quote": 368.15777}, {"ts": 1772335080000, "open": 3.542, "high": 3.545, "low": 3.54, "close": 3.545, "volume": 39.06, "quote_volume": 138.39256, "trades": 8, "taker_buy_volume": 33.17, "taker_buy_quote": 117.54196}, {"ts": 1772335140000, "open": 3.546, "high": 3.561, "low": 3.546, "close": 3.56, "volume": 740.68, "quote_volume": 2631.4508, "trades": 35, "taker_buy_volume": 649.88, "taker_buy_quote": 2309.25481}, {"ts": 1772335200000, "open": 3.562, "high": 3.575, "low": 3.562, "close": 3.564, "volume": 3597.4, "quote_volume": 12842.02907, "trades": 81, "taker_buy_volume": 1136.03, "taker_buy_quote": 4053.41416}, {"ts": 1772335260000, "open": 3.566, "high": 3.566, "low": 3.546, "close": 3.546, "volume": 3186.52, "quote_volume": 11323.0429, "trades": 99, "taker_buy_volume": 1626.46, "taker_buy_quote": 5778.57866}, {"ts": 1772335320000, "open": 3.545, "high": 3.549, "low": 3.541, "close": 3.549, "volume": 304.62, "quote_volume": 1080.67946, "trades": 21, "taker_buy_volume": 208.96, "taker_buy_quote": 741.51155}, {"ts": 1772335380000, "open": 3.547, "high": 3.549, "low": 3.547, "close": 3.549, "volume": 24.59, "quote_volume": 87.25489, "trades": 7, "taker_buy_volume": 24.59, "taker_buy_quote": 87.25489}, {"ts": 1772335440000, "open": 3.549, "high": 3.558, "low": 3.543, "close": 3.543, "volume": 444.9, "quote_volume": 1580.80542, "trades": 34, "taker_buy_volume": 242.06, "taker_buy_quote": 860.68636}, {"ts": 1772335500000, "open": 3.544, "high": 3.554, "low": 3.544, "close": 3.554, "volume": 289.8, "quote_volume": 1029.35188, "trades": 23, "taker_buy_volume": 289.8, "taker_buy_quote": 1029.35188}, {"ts": 1772335560000, "open": 3.55, "high": 3.56, "low": 3.55, "close": 3.56, "volume": 38.27, "quote_volume": 136.0563, "trades": 14, "taker_buy_volume": 38.27, "taker_buy_quote": 136.0563}, {"ts": 1772335620000, "open": 3.561, "high": 3.573, "low": 3.561, "close": 3.573, "volume": 118.66, "quote_volume": 423.44682, "trades": 20, "taker_buy_volume": 101.02, "taker_buy_quote": 360.47884}, {"ts": 1772335680000, "open": 3.57, "high": 3.573, "low": 3.563, "close": 3.573, "volume": 625.5, "quote_volume": 2230.68707, "trades": 19, "taker_buy_volume": 528.73, "taker_buy_quote": 1885.84235}, {"ts": 1772335740000, "open": 3.568, "high": 3.576, "low": 3.56, "close": 3.567, "volume": 1443.97, "quote_volume": 5152.9966, "trades": 84, "taker_buy_volume": 398.18, "taker_buy_quote": 1422.32414}, {"ts": 1772335800000, "open": 3.568, "high": 3.569, "low": 3.561, "close": 3.561, "volume": 492.13, "quote_volume": 1754.36948, "trades": 20, "taker_buy_volume": 128.69, "taker_buy_quote": 459.17362}, {"ts": 1772335860000, "open": 3.56, "high": 3.56, "low": 3.552, "close": 3.552, "volume": 52.62, "quote_volume": 187.03603, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 3.552, "high": 3.552, "low": 3.549, "close": 3.55, "volume": 531.68, "quote_volume": 1887.4662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 3.548, "high": 3.549, "low": 3.54, "close": 3.543, "volume": 1356.55, "quote_volume": 4809.64566, "trades": 48, "taker_buy_volume": 365.33, "taker_buy_quote": 1296.23207}, {"ts": 1772336040000, "open": 3.543, "high": 3.548, "low": 3.542, "close": 3.547, "volume": 180.79, "quote_volume": 641.14668, "trades": 15, "taker_buy_volume": 176.83, "taker_buy_quote": 627.11841}, {"ts": 1772336100000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 3.62, "quote_volume": 12.82928, "trades": 2, "taker_buy_volume": 3.62, "taker_buy_quote": 12.82928}, {"ts": 1772336160000, "open": 3.543, "high": 3.543, "low": 3.537, "close": 3.537, "volume": 327.99, "quote_volume": 1161.00417, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 3.536, "high": 3.539, "low": 3.532, "close": 3.539, "volume": 23.96, "quote_volume": 84.67486, "trades": 8, "taker_buy_volume": 2.83, "taker_buy_quote": 10.01537}, {"ts": 1772336280000, "open": 3.536, "high": 3.536, "low": 3.523, "close": 3.523, "volume": 1151.51, "quote_volume": 4060.80661, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 3.523, "high": 3.523, "low": 3.505, "close": 3.516, "volume": 3014.14, "quote_volume": 10587.85877, "trades": 60, "taker_buy_volume": 469.25, "taker_buy_quote": 1649.52156}, {"ts": 1772336400000, "open": 3.511, "high": 3.511, "low": 3.493, "close": 3.493, "volume": 2132.89, "quote_volume": 7465.10864, "trades": 99, "taker_buy_volume": 78.62, "taker_buy_quote": 275.23199}, {"ts": 1772336460000, "open": 3.494, "high": 3.504, "low": 3.494, "close": 3.502, "volume": 533.42, "quote_volume": 1866.80448, "trades": 24, "taker_buy_volume": 530.55, "taker_buy_quote": 1856.7767}, {"ts": 1772336520000, "open": 3.502, "high": 3.502, "low": 3.502, "close": 3.502, "volume": 4.9, "quote_volume": 17.1598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 3.501, "high": 3.506, "low": 3.496, "close": 3.496, "volume": 1128.49, "quote_volume": 3954.21143, "trades": 49, "taker_buy_volume": 1109.52, "taker_buy_quote": 3887.83219}, {"ts": 1772336640000, "open": 3.498, "high": 3.502, "low": 3.496, "close": 3.496, "volume": 50.54, "quote_volume": 176.91926, "trades": 9, "taker_buy_volume": 48.95, "taker_buy_quote": 171.36062}, {"ts": 1772336700000, "open": 3.499, "high": 3.503, "low": 3.499, "close": 3.503, "volume": 195.65, "quote_volume": 684.74614, "trades": 28, "taker_buy_volume": 195.65, "taker_buy_quote": 684.74614}, {"ts": 1772336760000, "open": 3.499, "high": 3.499, "low": 3.491, "close": 3.492, "volume": 42.9, "quote_volume": 149.87834, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 3.491, "high": 3.491, "low": 3.483, "close": 3.483, "volume": 168.44, "quote_volume": 587.06195, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 3.489, "high": 3.489, "low": 3.481, "close": 3.481, "volume": 219.66, "quote_volume": 765.55983, "trades": 22, "taker_buy_volume": 56.25, "taker_buy_quote": 196.25625}, {"ts": 1772336940000, "open": 3.484, "high": 3.495, "low": 3.484, "close": 3.495, "volume": 39.89, "quote_volume": 139.33306, "trades": 9, "taker_buy_volume": 35.0, "taker_buy_quote": 122.2963}, {"ts": 1772337000000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337060000, "open": 3.495, "high": 3.495, "low": 3.495, "close": 3.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 2.87, "quote_volume": 10.01056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 3.487, "high": 3.487, "low": 3.485, "close": 3.485, "volume": 8.61, "quote_volume": 30.01446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 3.484, "high": 3.484, "low": 3.479, "close": 3.483, "volume": 53.58, "quote_volume": 186.50486, "trades": 12, "taker_buy_volume": 11.88, "taker_buy_quote": 41.36292}, {"ts": 1772337300000, "open": 3.48, "high": 3.48, "low": 3.475, "close": 3.475, "volume": 14.74, "quote_volume": 51.26434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337360000, "open": 3.475, "high": 3.475, "low": 3.468, "close": 3.468, "volume": 40.31, "quote_volume": 139.90692, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337420000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 14.43, "quote_volume": 50.05767, "trades": 1, "taker_buy_volume": 14.43, "taker_buy_quote": 50.05767}, {"ts": 1772337480000, "open": 3.471, "high": 3.472, "low": 3.471, "close": 3.472, "volume": 40.56, "quote_volume": 140.78665, "trades": 10, "taker_buy_volume": 40.56, "taker_buy_quote": 140.78665}, {"ts": 1772337540000, "open": 3.473, "high": 3.478, "low": 3.473, "close": 3.475, "volume": 27.88, "quote_volume": 96.89284, "trades": 11, "taker_buy_volume": 17.88, "taker_buy_quote": 62.14284}, {"ts": 1772337600000, "open": 3.479, "high": 3.484, "low": 3.479, "close": 3.484, "volume": 158.08, "quote_volume": 550.66867, "trades": 11, "taker_buy_volume": 158.08, "taker_buy_quote": 550.66867}, {"ts": 1772337660000, "open": 3.477, "high": 3.485, "low": 3.477, "close": 3.485, "volume": 23.07, "quote_volume": 80.31519, "trades": 9, "taker_buy_volume": 23.07, "taker_buy_quote": 80.31519}, {"ts": 1772337720000, "open": 3.48, "high": 3.48, "low": 3.472, "close": 3.472, "volume": 231.95, "quote_volume": 806.26515, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337840000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 2.88, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 3.471, "high": 3.472, "low": 3.467, "close": 3.472, "volume": 206.6, "quote_volume": 716.68136, "trades": 19, "taker_buy_volume": 104.95, "taker_buy_quote": 364.05739}, {"ts": 1772337960000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 3.468, "high": 3.468, "low": 3.46, "close": 3.46, "volume": 652.29, "quote_volume": 2258.59841, "trades": 33, "taker_buy_volume": 10.77, "taker_buy_quote": 37.31637}, {"ts": 1772338080000, "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.455, "volume": 402.42, "quote_volume": 1391.01916, "trades": 20, "taker_buy_volume": 40.67, "taker_buy_quote": 140.4724}, {"ts": 1772338140000, "open": 3.455, "high": 3.458, "low": 3.45, "close": 3.45, "volume": 254.95, "quote_volume": 880.47047, "trades": 13, "taker_buy_volume": 209.35, "taker_buy_quote": 723.06515}, {"ts": 1772338200000, "open": 3.449, "high": 3.455, "low": 3.448, "close": 3.455, "volume": 176.76, "quote_volume": 609.57589, "trades": 11, "taker_buy_volume": 21.16, "taker_buy_quote": 73.06425}, {"ts": 1772338260000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 52.9, "quote_volume": 182.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338380000, "open": 3.449, "high": 3.462, "low": 3.447, "close": 3.457, "volume": 567.02, "quote_volume": 1960.7704, "trades": 29, "taker_buy_volume": 434.99, "taker_buy_quote": 1505.36022}, {"ts": 1772338440000, "open": 3.456, "high": 3.456, "low": 3.454, "close": 3.454, "volume": 13.76, "quote_volume": 47.53574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 3.453, "high": 3.454, "low": 3.452, "close": 3.454, "volume": 29.23, "quote_volume": 100.91676, "trades": 5, "taker_buy_volume": 23.43, "taker_buy_quote": 80.89226}, {"ts": 1772338560000, "open": 3.451, "high": 3.451, "low": 3.44, "close": 3.446, "volume": 307.87, "quote_volume": 1061.19393, "trades": 24, "taker_buy_volume": 8.73, "taker_buy_quote": 30.07485}, {"ts": 1772338620000, "open": 3.447, "high": 3.447, "low": 3.443, "close": 3.443, "volume": 11.98, "quote_volume": 41.2711, "trades": 4, "taker_buy_volume": 2.91, "taker_buy_quote": 10.03077}, {"ts": 1772338680000, "open": 3.442, "high": 3.442, "low": 3.441, "close": 3.441, "volume": 58.86, "quote_volume": 202.54017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.91, "quote_volume": 10.01622, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01622}, {"ts": 1772338800000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 14.89, "quote_volume": 51.2216, "trades": 3, "taker_buy_volume": 11.98, "taker_buy_quote": 41.2112}, {"ts": 1772338860000, "open": 3.439, "high": 3.44, "low": 3.437, "close": 3.437, "volume": 55.9, "quote_volume": 192.24713, "trades": 8, "taker_buy_volume": 47.35, "taker_buy_quote": 162.85223}, {"ts": 1772338920000, "open": 3.438, "high": 3.446, "low": 3.438, "close": 3.446, "volume": 97.38, "quote_volume": 335.24022, "trades": 14, "taker_buy_volume": 97.38, "taker_buy_quote": 335.24022}, {"ts": 1772338980000, "open": 3.447, "high": 3.453, "low": 3.447, "close": 3.453, "volume": 19.2, "quote_volume": 66.23649, "trades": 8, "taker_buy_volume": 19.2, "taker_buy_quote": 66.23649}, {"ts": 1772339040000, "open": 3.453, "high": 3.458, "low": 3.453, "close": 3.458, "volume": 97.6, "quote_volume": 337.45262, "trades": 7, "taker_buy_volume": 97.6, "taker_buy_quote": 337.45262}, {"ts": 1772339100000, "open": 3.455, "high": 3.457, "low": 3.445, "close": 3.448, "volume": 1480.34, "quote_volume": 5108.31259, "trades": 103, "taker_buy_volume": 777.43, "taker_buy_quote": 2684.13787}, {"ts": 1772339160000, "open": 3.45, "high": 3.452, "low": 3.45, "close": 3.452, "volume": 37.16, "quote_volume": 128.23125, "trades": 8, "taker_buy_volume": 37.16, "taker_buy_quote": 128.23125}, {"ts": 1772339220000, "open": 3.452, "high": 3.452, "low": 3.452, "close": 3.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 3.453, "high": 3.454, "low": 3.453, "close": 3.454, "volume": 3.56, "quote_volume": 12.29334, "trades": 2, "taker_buy_volume": 3.56, "taker_buy_quote": 12.29334}, {"ts": 1772339340000, "open": 3.454, "high": 3.46, "low": 3.454, "close": 3.46, "volume": 27.97, "quote_volume": 96.68884, "trades": 10, "taker_buy_volume": 27.97, "taker_buy_quote": 96.68884}, {"ts": 1772339400000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.453, "volume": 150.62, "quote_volume": 520.09956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 3.454, "high": 3.459, "low": 3.454, "close": 3.459, "volume": 15.03, "quote_volume": 51.94527, "trades": 6, "taker_buy_volume": 15.03, "taker_buy_quote": 51.94527}, {"ts": 1772339520000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 2.9, "quote_volume": 10.0253, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0253}, {"ts": 1772339580000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 3.456, "high": 3.46, "low": 3.456, "close": 3.456, "volume": 254.68, "quote_volume": 880.54893, "trades": 40, "taker_buy_volume": 225.7, "taker_buy_quote": 780.36797}, {"ts": 1772339700000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 5.1, "quote_volume": 17.6205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339760000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 3.459, "high": 3.462, "low": 3.458, "close": 3.458, "volume": 152.08, "quote_volume": 526.12741, "trades": 33, "taker_buy_volume": 55.58, "taker_buy_quote": 192.32046}, {"ts": 1772339880000, "open": 3.457, "high": 3.466, "low": 3.457, "close": 3.466, "volume": 115.37, "quote_volume": 399.29716, "trades": 49, "taker_buy_volume": 112.47, "taker_buy_quote": 389.27186}, {"ts": 1772339940000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 67.5, "quote_volume": 233.6175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340060000, "open": 3.462, "high": 3.463, "low": 3.462, "close": 3.463, "volume": 21.16, "quote_volume": 73.27549, "trades": 9, "taker_buy_volume": 21.16, "taker_buy_quote": 73.27549}, {"ts": 1772340120000, "open": 3.464, "high": 3.467, "low": 3.464, "close": 3.467, "volume": 43.35, "quote_volume": 150.25031, "trades": 17, "taker_buy_volume": 43.35, "taker_buy_quote": 150.25031}, {"ts": 1772340180000, "open": 3.466, "high": 3.466, "low": 3.466, "close": 3.466, "volume": 5.78, "quote_volume": 20.03348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 3.467, "high": 3.478, "low": 3.467, "close": 3.475, "volume": 478.72, "quote_volume": 1662.11695, "trades": 50, "taker_buy_volume": 478.72, "taker_buy_quote": 1662.11695}, {"ts": 1772340300000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 2.35, "quote_volume": 8.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 3.473, "high": 3.473, "low": 3.465, "close": 3.465, "volume": 313.61, "quote_volume": 1087.83496, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 3.465, "high": 3.465, "low": 3.461, "close": 3.461, "volume": 20.23, "quote_volume": 70.06227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.452, "volume": 295.12, "quote_volume": 1019.54707, "trades": 25, "taker_buy_volume": 12.13, "taker_buy_quote": 41.87276}, {"ts": 1772340660000, "open": 3.449, "high": 3.451, "low": 3.443, "close": 3.45, "volume": 737.57, "quote_volume": 2542.68503, "trades": 54, "taker_buy_volume": 204.08, "taker_buy_quote": 703.77667}, {"ts": 1772340720000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 38.62, "quote_volume": 133.16176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 3.447, "high": 3.447, "low": 3.446, "close": 3.446, "volume": 5.82, "quote_volume": 20.05863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.442, "volume": 124.61, "quote_volume": 428.99326, "trades": 23, "taker_buy_volume": 18.22, "taker_buy_quote": 62.7679}, {"ts": 1772341080000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 3.446, "high": 3.453, "low": 3.446, "close": 3.453, "volume": 23.28, "quote_volume": 80.30147, "trades": 10, "taker_buy_volume": 23.28, "taker_buy_quote": 80.30147}, {"ts": 1772341260000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 3.447, "high": 3.447, "low": 3.442, "close": 3.442, "volume": 133.09, "quote_volume": 458.13943, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 3.441, "high": 3.442, "low": 3.44, "close": 3.442, "volume": 8.73, "quote_volume": 30.03993, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01622}, {"ts": 1772341560000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 2.91, "quote_volume": 10.01913, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772341620000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 6.49, "quote_volume": 22.33209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 3.439, "high": 3.441, "low": 3.439, "close": 3.441, "volume": 8.73, "quote_volume": 30.0312, "trades": 3, "taker_buy_volume": 5.82, "taker_buy_quote": 20.02371}, {"ts": 1772341740000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.91, "quote_volume": 10.01622, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01622}, {"ts": 1772341800000, "open": 3.443, "high": 3.443, "low": 3.441, "close": 3.441, "volume": 4.98, "quote_volume": 17.142, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01913}, {"ts": 1772341860000, "open": 3.441, "high": 3.441, "low": 3.44, "close": 3.44, "volume": 3.75, "quote_volume": 12.90084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 3.439, "high": 3.444, "low": 3.437, "close": 3.44, "volume": 122.85, "quote_volume": 422.65113, "trades": 30, "taker_buy_volume": 80.37, "taker_buy_quote": 276.53739}, {"ts": 1772341980000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 2.92, "quote_volume": 10.04772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 51.09, "quote_volume": 175.7496, "trades": 3, "taker_buy_volume": 48.17, "taker_buy_quote": 165.7048}, {"ts": 1772342100000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 36.67, "quote_volume": 126.10813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 3.442, "high": 3.443, "low": 3.442, "close": 3.443, "volume": 5.83, "quote_volume": 20.06978, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 20.06978}, {"ts": 1772342220000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 2.91, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 3.442, "high": 3.448, "low": 3.442, "close": 3.447, "volume": 93.94, "quote_volume": 323.80602, "trades": 23, "taker_buy_volume": 19.76, "taker_buy_quote": 68.07381}, {"ts": 1772342400000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342460000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 4.43, "quote_volume": 15.26578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 3.445, "high": 3.447, "low": 3.445, "close": 3.447, "volume": 10.36, "quote_volume": 35.70219, "trades": 5, "taker_buy_volume": 7.45, "taker_buy_quote": 25.67724}, {"ts": 1772342640000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 2.91, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 3.443, "high": 3.443, "low": 3.441, "close": 3.441, "volume": 179.34, "quote_volume": 617.35142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 3.445, "high": 3.446, "low": 3.439, "close": 3.443, "volume": 229.87, "quote_volume": 791.04657, "trades": 15, "taker_buy_volume": 131.55, "taker_buy_quote": 452.87288}, {"ts": 1772342880000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342940000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 33.75, "quote_volume": 116.13375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 3.439, "high": 3.441, "low": 3.437, "close": 3.441, "volume": 103.61, "quote_volume": 356.30954, "trades": 10, "taker_buy_volume": 94.86, "taker_buy_quote": 326.22705}, {"ts": 1772343060000, "open": 3.442, "high": 3.445, "low": 3.442, "close": 3.445, "volume": 47.9, "quote_volume": 164.96429, "trades": 6, "taker_buy_volume": 47.9, "taker_buy_quote": 164.96429}, {"ts": 1772343120000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343180000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 3.441, "high": 3.441, "low": 3.439, "close": 3.439, "volume": 76.23, "quote_volume": 262.2987, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.437, "volume": 5.82, "quote_volume": 20.00625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 3.436, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 5.7, "quote_volume": 19.58235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 3.436, "high": 3.441, "low": 3.436, "close": 3.44, "volume": 208.04, "quote_volume": 715.30191, "trades": 11, "taker_buy_volume": 203.66, "taker_buy_quote": 700.23471}, {"ts": 1772343540000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 21.04, "quote_volume": 72.35656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 3.438, "high": 3.438, "low": 3.433, "close": 3.435, "volume": 23.19, "quote_volume": 79.66364, "trades": 8, "taker_buy_volume": 5.84, "taker_buy_quote": 20.05748}, {"ts": 1772343660000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 3.436, "high": 3.44, "low": 3.436, "close": 3.44, "volume": 46.72, "quote_volume": 160.68761, "trades": 18, "taker_buy_volume": 46.72, "taker_buy_quote": 160.68761}, {"ts": 1772343840000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 3.436, "high": 3.436, "low": 3.436, "close": 3.436, "volume": 67.5, "quote_volume": 231.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 3.435, "high": 3.435, "low": 3.433, "close": 3.433, "volume": 8.76, "quote_volume": 30.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 3.432, "high": 3.434, "low": 3.432, "close": 3.434, "volume": 5.77, "quote_volume": 19.80848, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 10.02728}, {"ts": 1772344080000, "open": 3.435, "high": 3.438, "low": 3.435, "close": 3.438, "volume": 40.88, "quote_volume": 140.52792, "trades": 14, "taker_buy_volume": 40.88, "taker_buy_quote": 140.52792}, {"ts": 1772344140000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 4.99, "quote_volume": 17.14065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344200000, "open": 3.435, "high": 3.435, "low": 3.43, "close": 3.43, "volume": 17.38, "quote_volume": 59.65713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 3.429, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 5.71, "quote_volume": 19.57673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344440000, "open": 3.427, "high": 3.427, "low": 3.421, "close": 3.424, "volume": 92.07, "quote_volume": 315.14026, "trades": 11, "taker_buy_volume": 46.84, "taker_buy_quote": 160.34837}, {"ts": 1772344500000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344560000, "open": 3.421, "high": 3.422, "low": 3.417, "close": 3.422, "volume": 67.17, "quote_volume": 229.63808, "trades": 12, "taker_buy_volume": 41.79, "taker_buy_quote": 142.8417}, {"ts": 1772344620000, "open": 3.422, "high": 3.425, "low": 3.422, "close": 3.425, "volume": 9.18, "quote_volume": 31.43154, "trades": 4, "taker_buy_volume": 9.18, "taker_buy_quote": 31.43154}, {"ts": 1772344680000, "open": 3.426, "high": 3.426, "low": 3.426, "close": 3.426, "volume": 2.93, "quote_volume": 10.03818, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03818}, {"ts": 1772344740000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.429, "volume": 17.52, "quote_volume": 60.06732, "trades": 6, "taker_buy_volume": 17.52, "taker_buy_quote": 60.06732}, {"ts": 1772344800000, "open": 3.427, "high": 3.427, "low": 3.425, "close": 3.425, "volume": 137.61, "quote_volume": 471.38947, "trades": 3, "taker_buy_volume": 37.61, "taker_buy_quote": 128.88947}, {"ts": 1772344860000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 33.75, "quote_volume": 115.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 3.426, "high": 3.427, "low": 3.424, "close": 3.424, "volume": 14.64, "quote_volume": 50.15078, "trades": 5, "taker_buy_volume": 5.86, "taker_buy_quote": 20.07929}, {"ts": 1772345040000, "open": 3.424, "high": 3.424, "low": 3.42, "close": 3.42, "volume": 64.89, "quote_volume": 222.07638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 3.419, "high": 3.419, "low": 3.407, "close": 3.408, "volume": 216.12, "quote_volume": 736.89803, "trades": 20, "taker_buy_volume": 40.94, "taker_buy_quote": 139.72822}, {"ts": 1772345160000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.411, "volume": 21.51, "quote_volume": 73.33938, "trades": 8, "taker_buy_volume": 11.06, "taker_buy_quote": 37.71207}, {"ts": 1772345220000, "open": 3.412, "high": 3.414, "low": 3.412, "close": 3.414, "volume": 9.03, "quote_volume": 30.8196, "trades": 3, "taker_buy_volume": 9.03, "taker_buy_quote": 30.8196}, {"ts": 1772345280000, "open": 3.411, "high": 3.411, "low": 3.408, "close": 3.408, "volume": 11.76, "quote_volume": 40.09572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 3.409, "high": 3.409, "low": 3.399, "close": 3.401, "volume": 395.03, "quote_volume": 1343.59328, "trades": 24, "taker_buy_volume": 81.72, "taker_buy_quote": 278.02678}, {"ts": 1772345460000, "open": 3.402, "high": 3.411, "low": 3.401, "close": 3.411, "volume": 417.38, "quote_volume": 1421.14271, "trades": 18, "taker_buy_volume": 413.8, "taker_buy_quote": 1408.9665}, {"ts": 1772345520000, "open": 3.409, "high": 3.417, "low": 3.409, "close": 3.413, "volume": 203.97, "quote_volume": 696.50767, "trades": 44, "taker_buy_volume": 124.39, "taker_buy_quote": 424.93273}, {"ts": 1772345580000, "open": 3.414, "high": 3.415, "low": 3.411, "close": 3.411, "volume": 26.67, "quote_volume": 91.0507, "trades": 4, "taker_buy_volume": 19.18, "taker_buy_quote": 65.49677}, {"ts": 1772345640000, "open": 3.411, "high": 3.411, "low": 3.41, "close": 3.41, "volume": 3.93, "quote_volume": 13.40229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345700000, "open": 3.411, "high": 3.418, "low": 3.411, "close": 3.412, "volume": 264.44, "quote_volume": 902.97358, "trades": 32, "taker_buy_volume": 24.92, "taker_buy_quote": 85.11488}, {"ts": 1772345760000, "open": 3.415, "high": 3.415, "low": 3.414, "close": 3.414, "volume": 110.28, "quote_volume": 376.60327, "trades": 28, "taker_buy_volume": 4.93, "taker_buy_quote": 16.83595}, {"ts": 1772345820000, "open": 3.413, "high": 3.413, "low": 3.409, "close": 3.409, "volume": 48.45, "quote_volume": 165.19545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 3.41, "high": 3.414, "low": 3.41, "close": 3.414, "volume": 35.28, "quote_volume": 120.39353, "trades": 13, "taker_buy_volume": 35.28, "taker_buy_quote": 120.39353}, {"ts": 1772345940000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 2.94, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 3.408, "high": 3.408, "low": 3.408, "close": 3.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 3.407, "high": 3.414, "low": 3.407, "close": 3.414, "volume": 23.52, "quote_volume": 80.21496, "trades": 8, "taker_buy_volume": 20.58, "taker_buy_quote": 70.19838}, {"ts": 1772346180000, "open": 3.415, "high": 3.416, "low": 3.415, "close": 3.416, "volume": 5.87, "quote_volume": 20.04898, "trades": 2, "taker_buy_volume": 5.87, "taker_buy_quote": 20.04898}, {"ts": 1772346240000, "open": 3.417, "high": 3.425, "low": 3.417, "close": 3.425, "volume": 195.11, "quote_volume": 667.94377, "trades": 13, "taker_buy_volume": 161.36, "taker_buy_quote": 552.55252}, {"ts": 1772346300000, "open": 3.422, "high": 3.426, "low": 3.422, "close": 3.426, "volume": 33.13, "quote_volume": 113.4688, "trades": 5, "taker_buy_volume": 30.81, "taker_buy_quote": 105.52976}, {"ts": 1772346360000, "open": 3.426, "high": 3.433, "low": 3.426, "close": 3.433, "volume": 337.88, "quote_volume": 1157.84898, "trades": 21, "taker_buy_volume": 323.45, "taker_buy_quote": 1108.36851}, {"ts": 1772346420000, "open": 3.429, "high": 3.433, "low": 3.425, "close": 3.433, "volume": 240.99, "quote_volume": 826.38714, "trades": 20, "taker_buy_volume": 178.83, "taker_buy_quote": 613.42242}, {"ts": 1772346480000, "open": 3.434, "high": 3.436, "low": 3.434, "close": 3.436, "volume": 20.69, "quote_volume": 71.07118, "trades": 5, "taker_buy_volume": 20.69, "taker_buy_quote": 71.07118}, {"ts": 1772346540000, "open": 3.436, "high": 3.436, "low": 3.424, "close": 3.43, "volume": 568.51, "quote_volume": 1948.70469, "trades": 50, "taker_buy_volume": 52.43, "taker_buy_quote": 179.92682}, {"ts": 1772346600000, "open": 3.428, "high": 3.431, "low": 3.428, "close": 3.429, "volume": 322.18, "quote_volume": 1105.32691, "trades": 12, "taker_buy_volume": 33.3, "taker_buy_quote": 114.22253}, {"ts": 1772346660000, "open": 3.427, "high": 3.429, "low": 3.427, "close": 3.429, "volume": 17.81, "quote_volume": 61.05942, "trades": 4, "taker_buy_volume": 14.89, "taker_buy_quote": 51.05258}, {"ts": 1772346720000, "open": 3.429, "high": 3.429, "low": 3.426, "close": 3.428, "volume": 25.82, "quote_volume": 88.51233, "trades": 4, "taker_buy_volume": 22.9, "taker_buy_quote": 78.50841}, {"ts": 1772346780000, "open": 3.429, "high": 3.429, "low": 3.428, "close": 3.428, "volume": 19.42, "quote_volume": 66.58114, "trades": 3, "taker_buy_volume": 19.42, "taker_buy_quote": 66.58114}, {"ts": 1772346840000, "open": 3.427, "high": 3.431, "low": 3.426, "close": 3.43, "volume": 388.66, "quote_volume": 1332.72336, "trades": 16, "taker_buy_volume": 266.38, "taker_buy_quote": 913.47872}, {"ts": 1772346900000, "open": 3.431, "high": 3.433, "low": 3.431, "close": 3.432, "volume": 27.42, "quote_volume": 94.1085, "trades": 5, "taker_buy_volume": 27.42, "taker_buy_quote": 94.1085}, {"ts": 1772346960000, "open": 3.434, "high": 3.438, "low": 3.434, "close": 3.438, "volume": 25.6, "quote_volume": 87.9836, "trades": 6, "taker_buy_volume": 25.6, "taker_buy_quote": 87.9836}, {"ts": 1772347020000, "open": 3.438, "high": 3.438, "low": 3.431, "close": 3.433, "volume": 79.1, "quote_volume": 271.7989, "trades": 12, "taker_buy_volume": 64.5, "taker_buy_quote": 221.6771}, {"ts": 1772347080000, "open": 3.433, "high": 3.437, "low": 3.433, "close": 3.437, "volume": 37.23, "quote_volume": 127.86459, "trades": 8, "taker_buy_volume": 37.23, "taker_buy_quote": 127.86459}, {"ts": 1772347140000, "open": 3.438, "high": 3.442, "low": 3.437, "close": 3.437, "volume": 42.43, "quote_volume": 145.91216, "trades": 13, "taker_buy_volume": 19.37, "taker_buy_quote": 66.64061}, {"ts": 1772347200000, "open": 3.436, "high": 3.439, "low": 3.434, "close": 3.439, "volume": 42.16, "quote_volume": 144.88825, "trades": 10, "taker_buy_volume": 33.4, "taker_buy_quote": 114.79765}, {"ts": 1772347260000, "open": 3.437, "high": 3.442, "low": 3.435, "close": 3.442, "volume": 41.46, "quote_volume": 142.62791, "trades": 12, "taker_buy_volume": 28.13, "taker_buy_quote": 96.80897}, {"ts": 1772347320000, "open": 3.438, "high": 3.438, "low": 3.437, "close": 3.438, "volume": 27.57, "quote_volume": 94.78275, "trades": 5, "taker_buy_volume": 21.75, "taker_buy_quote": 74.7765}, {"ts": 1772347380000, "open": 3.437, "high": 3.437, "low": 3.43, "close": 3.43, "volume": 106.35, "quote_volume": 365.329, "trades": 14, "taker_buy_volume": 11.03, "taker_buy_quote": 37.84444}, {"ts": 1772347440000, "open": 3.431, "high": 3.437, "low": 3.43, "close": 3.437, "volume": 279.39, "quote_volume": 959.04353, "trades": 15, "taker_buy_volume": 245.64, "taker_buy_quote": 843.28103}, {"ts": 1772347500000, "open": 3.434, "high": 3.437, "low": 3.434, "close": 3.436, "volume": 25.69, "quote_volume": 88.26459, "trades": 7, "taker_buy_volume": 20.34, "taker_buy_quote": 69.89269}, {"ts": 1772347560000, "open": 3.433, "high": 3.433, "low": 3.425, "close": 3.433, "volume": 742.05, "quote_volume": 2546.21698, "trades": 25, "taker_buy_volume": 15.35, "taker_buy_quote": 52.68779}, {"ts": 1772347620000, "open": 3.433, "high": 3.437, "low": 3.433, "close": 3.433, "volume": 85.2, "quote_volume": 292.62489, "trades": 11, "taker_buy_volume": 33.35, "taker_buy_quote": 114.58397}, {"ts": 1772347680000, "open": 3.432, "high": 3.432, "low": 3.426, "close": 3.429, "volume": 93.76, "quote_volume": 321.333, "trades": 16, "taker_buy_volume": 18.94, "taker_buy_quote": 64.93598}, {"ts": 1772347740000, "open": 3.43, "high": 3.432, "low": 3.43, "close": 3.432, "volume": 29.14, "quote_volume": 99.97094, "trades": 5, "taker_buy_volume": 29.14, "taker_buy_quote": 99.97094}, {"ts": 1772347800000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 2.92, "quote_volume": 10.01852, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 10.01852}, {"ts": 1772347860000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 3.429, "high": 3.429, "low": 3.424, "close": 3.424, "volume": 210.38, "quote_volume": 720.80359, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347980000, "open": 3.425, "high": 3.425, "low": 3.421, "close": 3.421, "volume": 10.67, "quote_volume": 36.52534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 3.422, "high": 3.425, "low": 3.42, "close": 3.42, "volume": 176.26, "quote_volume": 603.34528, "trades": 10, "taker_buy_volume": 26.14, "taker_buy_quote": 89.4975}, {"ts": 1772348100000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 5.86, "quote_volume": 20.03241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 3.417, "high": 3.417, "low": 3.413, "close": 3.413, "volume": 60.22, "quote_volume": 205.56765, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 3.415, "high": 3.42, "low": 3.415, "close": 3.42, "volume": 102.57, "quote_volume": 350.56718, "trades": 10, "taker_buy_volume": 102.57, "taker_buy_quote": 350.56718}, {"ts": 1772348280000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 32.23, "quote_volume": 110.25883, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02353}, {"ts": 1772348340000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 2.93, "quote_volume": 10.01767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 2.93, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 3.42, "high": 3.423, "low": 3.42, "close": 3.423, "volume": 122.77, "quote_volume": 420.12777, "trades": 9, "taker_buy_volume": 26.41, "taker_buy_quote": 90.38385}, {"ts": 1772348580000, "open": 3.424, "high": 3.424, "low": 3.422, "close": 3.422, "volume": 53.11, "quote_volume": 181.80668, "trades": 5, "taker_buy_volume": 2.93, "taker_buy_quote": 10.03232}, {"ts": 1772348640000, "open": 3.422, "high": 3.422, "low": 3.415, "close": 3.415, "volume": 77.2, "quote_volume": 263.82643, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 3.419, "high": 3.421, "low": 3.419, "close": 3.419, "volume": 23.46, "quote_volume": 80.22404, "trades": 5, "taker_buy_volume": 8.79, "taker_buy_quote": 30.0618}, {"ts": 1772348760000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 2.93, "quote_volume": 10.02646, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.02646}, {"ts": 1772348820000, "open": 3.423, "high": 3.427, "low": 3.423, "close": 3.427, "volume": 22.31, "quote_volume": 76.4194, "trades": 6, "taker_buy_volume": 22.31, "taker_buy_quote": 76.4194}, {"ts": 1772348880000, "open": 3.428, "high": 3.43, "low": 3.428, "close": 3.43, "volume": 16.26, "quote_volume": 55.76304, "trades": 4, "taker_buy_volume": 8.76, "taker_buy_quote": 30.03804}, {"ts": 1772348940000, "open": 3.43, "high": 3.437, "low": 3.43, "close": 3.43, "volume": 1150.81, "quote_volume": 3950.12397, "trades": 26, "taker_buy_volume": 859.36, "taker_buy_quote": 2950.02565}, {"ts": 1772349000000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 3.432, "high": 3.438, "low": 3.432, "close": 3.438, "volume": 292.99, "quote_volume": 1007.04087, "trades": 36, "taker_buy_volume": 292.99, "taker_buy_quote": 1007.04087}, {"ts": 1772349120000, "open": 3.437, "high": 3.437, "low": 3.435, "close": 3.435, "volume": 8.76, "quote_volume": 30.09936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 7.55, "quote_volume": 25.94935, "trades": 1, "taker_buy_volume": 7.55, "taker_buy_quote": 25.94935}, {"ts": 1772349240000, "open": 3.438, "high": 3.44, "low": 3.438, "close": 3.44, "volume": 7.67, "quote_volume": 26.37604, "trades": 3, "taker_buy_volume": 7.67, "taker_buy_quote": 26.37604}, {"ts": 1772349300000, "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "open": 3.438, "high": 3.441, "low": 3.434, "close": 3.434, "volume": 27.33, "quote_volume": 93.94806, "trades": 11, "taker_buy_volume": 9.83, "taker_buy_quote": 33.80935}, {"ts": 1772349420000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 5.47, "quote_volume": 18.80039, "trades": 1, "taker_buy_volume": 5.47, "taker_buy_quote": 18.80039}, {"ts": 1772349480000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 3.437, "high": 3.437, "low": 3.437, "close": 3.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 3.438, "high": 3.439, "low": 3.438, "close": 3.439, "volume": 5.83, "quote_volume": 20.04645, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 20.04645}, {"ts": 1772349720000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349780000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 3.438, "high": 3.439, "low": 3.436, "close": 3.439, "volume": 207.92, "quote_volume": 714.81395, "trades": 10, "taker_buy_volume": 165.42, "taker_buy_quote": 568.77521}, {"ts": 1772349900000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.92, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 3.436, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 39.59, "quote_volume": 136.02832, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 10.03312}, {"ts": 1772350020000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350080000, "open": 3.435, "high": 3.435, "low": 3.434, "close": 3.434, "volume": 147.77, "quote_volume": 507.47593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 2.92, "quote_volume": 10.02436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 3.432, "high": 3.432, "low": 3.43, "close": 3.43, "volume": 8.76, "quote_volume": 30.05556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 3.429, "high": 3.429, "low": 3.422, "close": 3.424, "volume": 43.69, "quote_volume": 149.59779, "trades": 11, "taker_buy_volume": 20.29, "taker_buy_quote": 69.44117}, {"ts": 1772350320000, "open": 3.425, "high": 3.428, "low": 3.425, "close": 3.428, "volume": 11.7, "quote_volume": 40.09003, "trades": 4, "taker_buy_volume": 11.7, "taker_buy_quote": 40.09003}, {"ts": 1772350380000, "open": 3.429, "high": 3.435, "low": 3.429, "close": 3.434, "volume": 206.43, "quote_volume": 708.57693, "trades": 26, "taker_buy_volume": 192.0, "taker_buy_quote": 659.02431}, {"ts": 1772350440000, "open": 3.435, "high": 3.436, "low": 3.435, "close": 3.436, "volume": 4.39, "quote_volume": 15.08112, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 15.08112}, {"ts": 1772350500000, "open": 3.436, "high": 3.444, "low": 3.436, "close": 3.44, "volume": 128.73, "quote_volume": 442.87362, "trades": 26, "taker_buy_volume": 128.73, "taker_buy_quote": 442.87362}, {"ts": 1772350560000, "open": 3.439, "high": 3.446, "low": 3.439, "close": 3.446, "volume": 323.06, "quote_volume": 1111.75405, "trades": 35, "taker_buy_volume": 321.05, "taker_buy_quote": 1104.84166}, {"ts": 1772350620000, "open": 3.445, "high": 3.449, "low": 3.445, "close": 3.449, "volume": 67.13, "quote_volume": 231.36089, "trades": 20, "taker_buy_volume": 67.13, "taker_buy_quote": 231.36089}, {"ts": 1772350680000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350800000, "open": 3.445, "high": 3.445, "low": 3.442, "close": 3.442, "volume": 24.98, "quote_volume": 86.0063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350860000, "open": 3.441, "high": 3.441, "low": 3.438, "close": 3.438, "volume": 59.1, "quote_volume": 203.25072, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 3.439, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 69.85, "quote_volume": 240.36586, "trades": 5, "taker_buy_volume": 69.85, "taker_buy_quote": 240.36586}, {"ts": 1772351040000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351160000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 3.439, "high": 3.439, "low": 3.437, "close": 3.437, "volume": 8.75, "quote_volume": 30.08249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 3.436, "high": 3.436, "low": 3.431, "close": 3.431, "volume": 51.04, "quote_volume": 175.19579, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 3.431, "high": 3.431, "low": 3.43, "close": 3.43, "volume": 44.98, "quote_volume": 154.28163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 3.429, "high": 3.429, "low": 3.424, "close": 3.424, "volume": 536.17, "quote_volume": 1837.05014, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351640000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 2.93, "quote_volume": 10.02939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 3.424, "high": 3.431, "low": 3.424, "close": 3.431, "volume": 306.99, "quote_volume": 1052.16851, "trades": 12, "taker_buy_volume": 306.99, "taker_buy_quote": 1052.16851}, {"ts": 1772351880000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 3.431, "high": 3.432, "low": 3.431, "close": 3.432, "volume": 5.85, "quote_volume": 20.07427, "trades": 2, "taker_buy_volume": 5.85, "taker_buy_quote": 20.07427}, {"ts": 1772352060000, "open": 3.43, "high": 3.43, "low": 3.428, "close": 3.428, "volume": 8.76, "quote_volume": 30.03804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 3.427, "high": 3.427, "low": 3.418, "close": 3.422, "volume": 551.76, "quote_volume": 1887.25097, "trades": 23, "taker_buy_volume": 46.89, "taker_buy_quote": 160.44828}, {"ts": 1772352180000, "open": 3.419, "high": 3.419, "low": 3.418, "close": 3.418, "volume": 5.86, "quote_volume": 20.03241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352240000, "open": 3.417, "high": 3.418, "low": 3.416, "close": 3.418, "volume": 30.65, "quote_volume": 104.74189, "trades": 4, "taker_buy_volume": 24.79, "taker_buy_quote": 84.7212}, {"ts": 1772352300000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 8.8, "quote_volume": 30.04319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352360000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352420000, "open": 3.412, "high": 3.412, "low": 3.411, "close": 3.411, "volume": 5.88, "quote_volume": 20.05962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352480000, "open": 3.411, "high": 3.411, "low": 3.411, "close": 3.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352540000, "open": 3.412, "high": 3.414, "low": 3.412, "close": 3.414, "volume": 37.59, "quote_volume": 128.32344, "trades": 4, "taker_buy_volume": 37.59, "taker_buy_quote": 128.32344}, {"ts": 1772352600000, "open": 3.411, "high": 3.411, "low": 3.406, "close": 3.406, "volume": 76.51, "quote_volume": 260.67091, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 3.41, "high": 3.415, "low": 3.41, "close": 3.415, "volume": 17.64, "quote_volume": 60.1965, "trades": 6, "taker_buy_volume": 17.64, "taker_buy_quote": 60.1965}, {"ts": 1772352720000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 3.415, "high": 3.415, "low": 3.415, "close": 3.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 3.415, "high": 3.418, "low": 3.415, "close": 3.418, "volume": 8.22, "quote_volume": 28.08132, "trades": 5, "taker_buy_volume": 8.22, "taker_buy_quote": 28.08132}, {"ts": 1772352960000, "open": 3.418, "high": 3.418, "low": 3.418, "close": 3.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 3.415, "high": 3.415, "low": 3.413, "close": 3.413, "volume": 39.63, "quote_volume": 135.32763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 3.412, "high": 3.412, "low": 3.409, "close": 3.409, "volume": 11.76, "quote_volume": 40.10748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353140000, "open": 3.408, "high": 3.408, "low": 3.401, "close": 3.401, "volume": 69.16, "quote_volume": 235.34111, "trades": 10, "taker_buy_volume": 45.63, "taker_buy_quote": 155.23326}, {"ts": 1772353200000, "open": 3.4, "high": 3.4, "low": 3.392, "close": 3.396, "volume": 119.59, "quote_volume": 406.09777, "trades": 20, "taker_buy_volume": 68.09, "taker_buy_quote": 231.14313}, {"ts": 1772353260000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353320000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 34.99, "quote_volume": 118.65109, "trades": 3, "taker_buy_volume": 29.15, "taker_buy_quote": 98.84765}, {"ts": 1772353380000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 3.392, "high": 3.392, "low": 3.392, "close": 3.392, "volume": 4.96, "quote_volume": 16.82432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 3.391, "high": 3.391, "low": 3.389, "close": 3.389, "volume": 161.76, "quote_volume": 548.21343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 3.39, "high": 3.399, "low": 3.387, "close": 3.399, "volume": 566.46, "quote_volume": 1919.26111, "trades": 24, "taker_buy_volume": 553.21, "taker_buy_quote": 1874.37596}, {"ts": 1772353620000, "open": 3.4, "high": 3.405, "low": 3.4, "close": 3.405, "volume": 17.7, "quote_volume": 60.22425, "trades": 6, "taker_buy_volume": 17.7, "taker_buy_quote": 60.22425}, {"ts": 1772353680000, "open": 3.403, "high": 3.403, "low": 3.402, "close": 3.402, "volume": 4.83, "quote_volume": 16.4346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 3.402, "high": 3.402, "low": 3.397, "close": 3.397, "volume": 15.82, "quote_volume": 53.77534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 3.396, "high": 3.396, "low": 3.391, "close": 3.391, "volume": 17.76, "quote_volume": 60.26856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 3.391, "high": 3.391, "low": 3.38, "close": 3.384, "volume": 1018.18, "quote_volume": 3445.8401, "trades": 30, "taker_buy_volume": 38.81, "taker_buy_quote": 131.46183}, {"ts": 1772353920000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 3.383, "high": 3.383, "low": 3.374, "close": 3.382, "volume": 270.76, "quote_volume": 914.32838, "trades": 52, "taker_buy_volume": 127.69, "taker_buy_quote": 431.23806}, {"ts": 1772354040000, "open": 3.378, "high": 3.378, "low": 3.376, "close": 3.376, "volume": 8.91, "quote_volume": 30.08907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 2.96, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 3.374, "high": 3.374, "low": 3.334, "close": 3.347, "volume": 6258.24, "quote_volume": 20979.81395, "trades": 159, "taker_buy_volume": 663.67, "taker_buy_quote": 2227.95099}, {"ts": 1772354220000, "open": 3.341, "high": 3.341, "low": 3.335, "close": 3.339, "volume": 247.15, "quote_volume": 824.90267, "trades": 26, "taker_buy_volume": 62.64, "taker_buy_quote": 209.16778}, {"ts": 1772354280000, "open": 3.334, "high": 3.342, "low": 3.332, "close": 3.338, "volume": 2160.01, "quote_volume": 7208.02919, "trades": 45, "taker_buy_volume": 1802.07, "taker_buy_quote": 6014.57735}, {"ts": 1772354340000, "open": 3.338, "high": 3.34, "low": 3.332, "close": 3.34, "volume": 832.14, "quote_volume": 2777.05013, "trades": 18, "taker_buy_volume": 446.79, "taker_buy_quote": 1491.40002}, {"ts": 1772354400000, "open": 3.336, "high": 3.344, "low": 3.333, "close": 3.344, "volume": 102.56, "quote_volume": 342.27878, "trades": 13, "taker_buy_volume": 35.85, "taker_buy_quote": 119.75522}, {"ts": 1772354460000, "open": 3.341, "high": 3.341, "low": 3.338, "close": 3.338, "volume": 11.54, "quote_volume": 38.54014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 3.338, "high": 3.338, "low": 3.335, "close": 3.337, "volume": 104.43, "quote_volume": 348.47691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 3.335, "high": 3.337, "low": 3.332, "close": 3.337, "volume": 87.57, "quote_volume": 291.87659, "trades": 6, "taker_buy_volume": 15.07, "taker_buy_quote": 50.28859}, {"ts": 1772354640000, "open": 3.332, "high": 3.332, "low": 3.329, "close": 3.329, "volume": 234.94, "quote_volume": 782.33943, "trades": 21, "taker_buy_volume": 141.76, "taker_buy_quote": 471.98471}, {"ts": 1772354700000, "open": 3.33, "high": 3.33, "low": 3.327, "close": 3.327, "volume": 85.75, "quote_volume": 285.30222, "trades": 5, "taker_buy_volume": 3.01, "taker_buy_quote": 10.0233}, {"ts": 1772354760000, "open": 3.327, "high": 3.346, "low": 3.32, "close": 3.346, "volume": 718.91, "quote_volume": 2391.9712, "trades": 73, "taker_buy_volume": 463.4, "taker_buy_quote": 1542.61003}, {"ts": 1772354820000, "open": 3.345, "high": 3.346, "low": 3.339, "close": 3.339, "volume": 87.12, "quote_volume": 291.41952, "trades": 9, "taker_buy_volume": 33.75, "taker_buy_quote": 112.9275}, {"ts": 1772354880000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 6.01, "quote_volume": 20.05837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 3.336, "high": 3.336, "low": 3.321, "close": 3.329, "volume": 569.8, "quote_volume": 1896.098, "trades": 29, "taker_buy_volume": 20.0, "taker_buy_quote": 66.57707}, {"ts": 1772355000000, "open": 3.324, "high": 3.343, "low": 3.324, "close": 3.343, "volume": 906.02, "quote_volume": 3017.64552, "trades": 28, "taker_buy_volume": 898.95, "taker_buy_quote": 2994.14484}, {"ts": 1772355060000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.01, "quote_volume": 10.03835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 3.334, "high": 3.334, "low": 3.329, "close": 3.329, "volume": 18.06, "quote_volume": 60.16689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355180000, "open": 3.328, "high": 3.333, "low": 3.326, "close": 3.332, "volume": 57.73, "quote_volume": 192.25854, "trades": 13, "taker_buy_volume": 44.04, "taker_buy_quote": 146.6955}, {"ts": 1772355240000, "open": 3.328, "high": 3.328, "low": 3.323, "close": 3.323, "volume": 16.41, "quote_volume": 54.57063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 2.08, "quote_volume": 6.91392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355360000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 3.323, "high": 3.324, "low": 3.321, "close": 3.324, "volume": 49.34, "quote_volume": 163.93474, "trades": 7, "taker_buy_volume": 39.1, "taker_buy_quote": 129.91626}, {"ts": 1772355480000, "open": 3.32, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 52.0, "quote_volume": 172.66243, "trades": 8, "taker_buy_volume": 40.13, "taker_buy_quote": 133.27173}, {"ts": 1772355540000, "open": 3.32, "high": 3.324, "low": 3.32, "close": 3.324, "volume": 63.9, "quote_volume": 212.22312, "trades": 6, "taker_buy_volume": 33.03, "taker_buy_quote": 109.73472}, {"ts": 1772355600000, "open": 3.325, "high": 3.336, "low": 3.324, "close": 3.334, "volume": 79.92, "quote_volume": 266.08057, "trades": 16, "taker_buy_volume": 36.1, "taker_buy_quote": 120.23083}, {"ts": 1772355660000, "open": 3.333, "high": 3.333, "low": 3.315, "close": 3.318, "volume": 1079.35, "quote_volume": 3584.57844, "trades": 42, "taker_buy_volume": 149.25, "taker_buy_quote": 495.17103}, {"ts": 1772355720000, "open": 3.315, "high": 3.328, "low": 3.31, "close": 3.328, "volume": 492.41, "quote_volume": 1634.98447, "trades": 35, "taker_buy_volume": 332.34, "taker_buy_quote": 1102.92382}, {"ts": 1772355780000, "open": 3.325, "high": 3.337, "low": 3.324, "close": 3.332, "volume": 359.19, "quote_volume": 1197.90337, "trades": 28, "taker_buy_volume": 45.14, "taker_buy_quote": 150.43352}, {"ts": 1772355840000, "open": 3.331, "high": 3.331, "low": 3.33, "close": 3.33, "volume": 6.02, "quote_volume": 20.04961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 3.329, "high": 3.329, "low": 3.32, "close": 3.32, "volume": 495.75, "quote_volume": 1648.23916, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.318, "volume": 6.04, "quote_volume": 20.04374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 3.323, "high": 3.327, "low": 3.323, "close": 3.327, "volume": 43.4, "quote_volume": 144.24831, "trades": 6, "taker_buy_volume": 43.4, "taker_buy_quote": 144.24831}, {"ts": 1772356080000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 3.324, "high": 3.325, "low": 3.321, "close": 3.325, "volume": 73.76, "quote_volume": 245.18808, "trades": 6, "taker_buy_volume": 61.7, "taker_buy_quote": 205.11875}, {"ts": 1772356200000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 3.32, "high": 3.321, "low": 3.316, "close": 3.317, "volume": 171.73, "quote_volume": 570.13858, "trades": 14, "taker_buy_volume": 150.59, "taker_buy_quote": 499.99908}, {"ts": 1772356320000, "open": 3.316, "high": 3.316, "low": 3.315, "close": 3.315, "volume": 6.04, "quote_volume": 20.02562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 6.04, "quote_volume": 20.04374, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.04374}, {"ts": 1772356440000, "open": 3.317, "high": 3.319, "low": 3.316, "close": 3.319, "volume": 27.49, "quote_volume": 91.21515, "trades": 6, "taker_buy_volume": 21.45, "taker_buy_quote": 71.18349}, {"ts": 1772356500000, "open": 3.316, "high": 3.324, "low": 3.316, "close": 3.32, "volume": 66.93, "quote_volume": 222.28734, "trades": 11, "taker_buy_volume": 18.12, "taker_buy_quote": 60.18558}, {"ts": 1772356560000, "open": 3.319, "high": 3.321, "low": 3.316, "close": 3.316, "volume": 60.42, "quote_volume": 200.55161, "trades": 8, "taker_buy_volume": 42.3, "taker_buy_quote": 140.44455}, {"ts": 1772356620000, "open": 3.316, "high": 3.32, "low": 3.316, "close": 3.316, "volume": 108.87, "quote_volume": 361.13996, "trades": 11, "taker_buy_volume": 56.92, "taker_buy_quote": 188.8647}, {"ts": 1772356680000, "open": 3.316, "high": 3.318, "low": 3.316, "close": 3.318, "volume": 33.82, "quote_volume": 112.15618, "trades": 4, "taker_buy_volume": 6.04, "taker_buy_quote": 20.0377}, {"ts": 1772356740000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 9.95, "quote_volume": 32.9942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 3.317, "high": 3.319, "low": 3.315, "close": 3.319, "volume": 108.34, "quote_volume": 359.37146, "trades": 10, "taker_buy_volume": 44.66, "taker_buy_quote": 148.18373}, {"ts": 1772356860000, "open": 3.319, "high": 3.32, "low": 3.315, "close": 3.316, "volume": 132.53, "quote_volume": 439.67534, "trades": 12, "taker_buy_volume": 60.89, "taker_buy_quote": 201.89259}, {"ts": 1772356920000, "open": 3.314, "high": 3.314, "low": 3.313, "close": 3.313, "volume": 60.28, "quote_volume": 199.74441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356980000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 39.76, "quote_volume": 131.8809, "trades": 4, "taker_buy_volume": 19.69, "taker_buy_quote": 65.31173}, {"ts": 1772357040000, "open": 3.315, "high": 3.315, "low": 3.312, "close": 3.312, "volume": 12.09, "quote_volume": 40.0602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 3.311, "high": 3.311, "low": 3.309, "close": 3.309, "volume": 46.07, "quote_volume": 152.52552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357160000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 37.6, "quote_volume": 124.4184, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 124.4184}, {"ts": 1772357220000, "open": 3.309, "high": 3.31, "low": 3.303, "close": 3.31, "volume": 824.59, "quote_volume": 2726.78221, "trades": 24, "taker_buy_volume": 349.13, "taker_buy_quote": 1154.81149}, {"ts": 1772357280000, "open": 3.309, "high": 3.314, "low": 3.308, "close": 3.314, "volume": 132.03, "quote_volume": 437.00248, "trades": 7, "taker_buy_volume": 38.61, "taker_buy_quote": 127.93537}, {"ts": 1772357340000, "open": 3.314, "high": 3.321, "low": 3.314, "close": 3.321, "volume": 24.17, "quote_volume": 80.18394, "trades": 8, "taker_buy_volume": 24.17, "taker_buy_quote": 80.18394}, {"ts": 1772357400000, "open": 3.322, "high": 3.339, "low": 3.322, "close": 3.332, "volume": 746.89, "quote_volume": 2485.24579, "trades": 31, "taker_buy_volume": 731.82, "taker_buy_quote": 2435.04433}, {"ts": 1772357460000, "open": 3.333, "high": 3.337, "low": 3.328, "close": 3.331, "volume": 1239.66, "quote_volume": 4134.57185, "trades": 20, "taker_buy_volume": 675.41, "taker_buy_quote": 2252.56116}, {"ts": 1772357520000, "open": 3.33, "high": 3.334, "low": 3.33, "close": 3.334, "volume": 50.78, "quote_volume": 169.14304, "trades": 8, "taker_buy_volume": 27.58, "taker_buy_quote": 91.88704}, {"ts": 1772357580000, "open": 3.335, "high": 3.338, "low": 3.332, "close": 3.334, "volume": 34.39, "quote_volume": 114.68189, "trades": 9, "taker_buy_volume": 28.37, "taker_buy_quote": 94.62024}, {"ts": 1772357640000, "open": 3.334, "high": 3.335, "low": 3.334, "close": 3.335, "volume": 26.92, "quote_volume": 89.76027, "trades": 6, "taker_buy_volume": 26.92, "taker_buy_quote": 89.76027}, {"ts": 1772357700000, "open": 3.335, "high": 3.335, "low": 3.328, "close": 3.328, "volume": 35.74, "quote_volume": 119.08024, "trades": 9, "taker_buy_volume": 24.9, "taker_buy_quote": 82.98666}, {"ts": 1772357760000, "open": 3.332, "high": 3.342, "low": 3.332, "close": 3.342, "volume": 212.66, "quote_volume": 709.19252, "trades": 26, "taker_buy_volume": 158.46, "taker_buy_quote": 528.45785}, {"ts": 1772357820000, "open": 3.342, "high": 3.342, "low": 3.337, "close": 3.337, "volume": 527.22, "quote_volume": 1760.06337, "trades": 10, "taker_buy_volume": 176.96, "taker_buy_quote": 590.54523}, {"ts": 1772357880000, "open": 3.336, "high": 3.336, "low": 3.318, "close": 3.323, "volume": 595.88, "quote_volume": 1981.70544, "trades": 68, "taker_buy_volume": 210.05, "taker_buy_quote": 698.70669}, {"ts": 1772357940000, "open": 3.325, "high": 3.33, "low": 3.325, "close": 3.33, "volume": 25.95, "quote_volume": 86.34721, "trades": 9, "taker_buy_volume": 25.95, "taker_buy_quote": 86.34721}, {"ts": 1772358000000, "open": 3.329, "high": 3.332, "low": 3.327, "close": 3.33, "volume": 27.7, "quote_volume": 92.244, "trades": 7, "taker_buy_volume": 27.7, "taker_buy_quote": 92.244}, {"ts": 1772358060000, "open": 3.329, "high": 3.334, "low": 3.329, "close": 3.334, "volume": 18.87, "quote_volume": 62.85591, "trades": 7, "taker_buy_volume": 18.87, "taker_buy_quote": 62.85591}, {"ts": 1772358120000, "open": 3.334, "high": 3.335, "low": 3.326, "close": 3.329, "volume": 57.07, "quote_volume": 190.04157, "trades": 13, "taker_buy_volume": 42.02, "taker_buy_quote": 139.95517}, {"ts": 1772358180000, "open": 3.325, "high": 3.327, "low": 3.325, "close": 3.327, "volume": 33.33, "quote_volume": 110.84387, "trades": 3, "taker_buy_volume": 10.81, "taker_buy_quote": 35.96487}, {"ts": 1772358240000, "open": 3.327, "high": 3.329, "low": 3.324, "close": 3.324, "volume": 46.33, "quote_volume": 154.13376, "trades": 11, "taker_buy_volume": 26.44, "taker_buy_quote": 87.97611}, {"ts": 1772358300000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 34.53, "quote_volume": 114.91584, "trades": 4, "taker_buy_volume": 34.53, "taker_buy_quote": 114.91584}, {"ts": 1772358360000, "open": 3.326, "high": 3.329, "low": 3.326, "close": 3.329, "volume": 84.71, "quote_volume": 281.86459, "trades": 4, "taker_buy_volume": 50.96, "taker_buy_quote": 169.61209}, {"ts": 1772358420000, "open": 3.328, "high": 3.332, "low": 3.322, "close": 3.329, "volume": 1170.76, "quote_volume": 3894.00156, "trades": 30, "taker_buy_volume": 333.52, "taker_buy_quote": 1109.27669}, {"ts": 1772358480000, "open": 3.329, "high": 3.329, "low": 3.323, "close": 3.327, "volume": 122.58, "quote_volume": 407.72913, "trades": 13, "taker_buy_volume": 37.0, "taker_buy_quote": 123.06538}, {"ts": 1772358540000, "open": 3.327, "high": 3.332, "low": 3.327, "close": 3.332, "volume": 22.8, "quote_volume": 75.92445, "trades": 6, "taker_buy_volume": 22.8, "taker_buy_quote": 75.92445}, {"ts": 1772358600000, "open": 3.329, "high": 3.329, "low": 3.324, "close": 3.325, "volume": 90.33, "quote_volume": 300.59718, "trades": 12, "taker_buy_volume": 21.08, "taker_buy_quote": 70.13015}, {"ts": 1772358660000, "open": 3.324, "high": 3.324, "low": 3.319, "close": 3.321, "volume": 86.7, "quote_volume": 287.84422, "trades": 13, "taker_buy_volume": 11.71, "taker_buy_quote": 38.88891}, {"ts": 1772358720000, "open": 3.321, "high": 3.326, "low": 3.321, "close": 3.326, "volume": 39.75, "quote_volume": 132.07182, "trades": 8, "taker_buy_volume": 39.75, "taker_buy_quote": 132.07182}, {"ts": 1772358780000, "open": 3.327, "high": 3.327, "low": 3.322, "close": 3.325, "volume": 129.74, "quote_volume": 431.20802, "trades": 6, "taker_buy_volume": 27.26, "taker_buy_quote": 90.67}, {"ts": 1772358840000, "open": 3.321, "high": 3.321, "low": 3.318, "close": 3.319, "volume": 29.32, "quote_volume": 97.30469, "trades": 6, "taker_buy_volume": 17.24, "taker_buy_quote": 57.20513}, {"ts": 1772358900000, "open": 3.319, "high": 3.32, "low": 3.319, "close": 3.319, "volume": 22.09, "quote_volume": 73.33558, "trades": 3, "taker_buy_volume": 19.08, "taker_buy_quote": 63.34539}, {"ts": 1772358960000, "open": 3.32, "high": 3.324, "low": 3.32, "close": 3.324, "volume": 45.9, "quote_volume": 152.52206, "trades": 9, "taker_buy_volume": 26.56, "taker_buy_quote": 88.25524}, {"ts": 1772359020000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 24.5, "quote_volume": 81.438, "trades": 2, "taker_buy_volume": 24.5, "taker_buy_quote": 81.438}, {"ts": 1772359080000, "open": 3.324, "high": 3.326, "low": 3.323, "close": 3.324, "volume": 51.22, "quote_volume": 170.27226, "trades": 7, "taker_buy_volume": 45.18, "taker_buy_quote": 150.19832}, {"ts": 1772359140000, "open": 3.323, "high": 3.328, "low": 3.323, "close": 3.328, "volume": 80.86, "quote_volume": 268.74649, "trades": 7, "taker_buy_volume": 13.36, "taker_buy_quote": 44.44399}, {"ts": 1772359200000, "open": 3.326, "high": 3.327, "low": 3.322, "close": 3.327, "volume": 78.14, "quote_volume": 259.77875, "trades": 12, "taker_buy_volume": 31.29, "taker_buy_quote": 104.07917}, {"ts": 1772359260000, "open": 3.328, "high": 3.331, "low": 3.327, "close": 3.329, "volume": 112.82, "quote_volume": 375.55229, "trades": 17, "taker_buy_volume": 35.99, "taker_buy_quote": 119.82173}, {"ts": 1772359320000, "open": 3.329, "high": 3.334, "low": 3.329, "close": 3.334, "volume": 32.09, "quote_volume": 106.92146, "trades": 8, "taker_buy_volume": 32.09, "taker_buy_quote": 106.92146}, {"ts": 1772359380000, "open": 3.334, "high": 3.349, "low": 3.326, "close": 3.328, "volume": 1117.92, "quote_volume": 3732.06369, "trades": 94, "taker_buy_volume": 784.31, "taker_buy_quote": 2619.41174}, {"ts": 1772359440000, "open": 3.332, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 22.75, "quote_volume": 75.81365, "trades": 4, "taker_buy_volume": 22.75, "taker_buy_quote": 75.81365}, {"ts": 1772359500000, "open": 3.334, "high": 3.339, "low": 3.334, "close": 3.339, "volume": 36.5, "quote_volume": 121.78528, "trades": 8, "taker_buy_volume": 36.5, "taker_buy_quote": 121.78528}, {"ts": 1772359560000, "open": 3.339, "high": 3.341, "low": 3.325, "close": 3.325, "volume": 2077.53, "quote_volume": 6927.4997, "trades": 81, "taker_buy_volume": 308.11, "taker_buy_quote": 1027.74882}, {"ts": 1772359620000, "open": 3.327, "high": 3.335, "low": 3.327, "close": 3.335, "volume": 34.19, "quote_volume": 113.90776, "trades": 11, "taker_buy_volume": 34.19, "taker_buy_quote": 113.90776}, {"ts": 1772359680000, "open": 3.335, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 25.85, "quote_volume": 86.20668, "trades": 6, "taker_buy_volume": 25.85, "taker_buy_quote": 86.20668}, {"ts": 1772359740000, "open": 3.331, "high": 3.333, "low": 3.331, "close": 3.333, "volume": 18.39, "quote_volume": 61.2656, "trades": 4, "taker_buy_volume": 15.38, "taker_buy_quote": 51.23929}, {"ts": 1772359800000, "open": 3.333, "high": 3.345, "low": 3.33, "close": 3.345, "volume": 1581.57, "quote_volume": 5275.96002, "trades": 35, "taker_buy_volume": 1075.44, "taker_buy_quote": 3590.36931}, {"ts": 1772359860000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.344, "volume": 41.36, "quote_volume": 138.31927, "trades": 6, "taker_buy_volume": 23.93, "taker_buy_quote": 80.02192}, {"ts": 1772359920000, "open": 3.344, "high": 3.349, "low": 3.344, "close": 3.349, "volume": 1102.7, "quote_volume": 3690.59486, "trades": 17, "taker_buy_volume": 1102.7, "taker_buy_quote": 3690.59486}, {"ts": 1772359980000, "open": 3.347, "high": 3.351, "low": 3.344, "close": 3.344, "volume": 59.94, "quote_volume": 200.60129, "trades": 12, "taker_buy_volume": 28.12, "taker_buy_quote": 94.17721}, {"ts": 1772360040000, "open": 3.347, "high": 3.354, "low": 3.347, "close": 3.354, "volume": 167.47, "quote_volume": 561.47789, "trades": 12, "taker_buy_volume": 167.47, "taker_buy_quote": 561.47789}, {"ts": 1772360100000, "open": 3.355, "high": 3.365, "low": 3.355, "close": 3.365, "volume": 467.83, "quote_volume": 1572.30074, "trades": 19, "taker_buy_volume": 453.4, "taker_buy_quote": 1523.75822}, {"ts": 1772360160000, "open": 3.364, "high": 3.373, "low": 3.364, "close": 3.373, "volume": 481.88, "quote_volume": 1622.8763, "trades": 23, "taker_buy_volume": 428.64, "taker_buy_quote": 1443.30606}, {"ts": 1772360220000, "open": 3.372, "high": 3.372, "low": 3.363, "close": 3.363, "volume": 484.32, "quote_volume": 1629.64529, "trades": 19, "taker_buy_volume": 39.45, "taker_buy_quote": 132.92116}, {"ts": 1772360280000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 45.92, "quote_volume": 154.65856, "trades": 14, "taker_buy_volume": 45.92, "taker_buy_quote": 154.65856}, {"ts": 1772360340000, "open": 3.368, "high": 3.369, "low": 3.368, "close": 3.369, "volume": 26.57, "quote_volume": 89.48799, "trades": 3, "taker_buy_volume": 26.57, "taker_buy_quote": 89.48799}, {"ts": 1772360400000, "open": 3.369, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 25.87, "quote_volume": 87.19565, "trades": 7, "taker_buy_volume": 25.87, "taker_buy_quote": 87.19565}, {"ts": 1772360460000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 53.54, "quote_volume": 180.48334, "trades": 4, "taker_buy_volume": 53.54, "taker_buy_quote": 180.48334}, {"ts": 1772360520000, "open": 3.371, "high": 3.371, "low": 3.367, "close": 3.369, "volume": 35.13, "quote_volume": 118.37529, "trades": 4, "taker_buy_volume": 32.15, "taker_buy_quote": 108.34163}, {"ts": 1772360580000, "open": 3.366, "high": 3.391, "low": 3.365, "close": 3.389, "volume": 2340.92, "quote_volume": 7880.64826, "trades": 104, "taker_buy_volume": 548.3, "taker_buy_quote": 1848.13266}, {"ts": 1772360640000, "open": 3.392, "high": 3.392, "low": 3.391, "close": 3.392, "volume": 217.82, "quote_volume": 738.84111, "trades": 8, "taker_buy_volume": 81.28, "taker_buy_quote": 275.69743}, {"ts": 1772360700000, "open": 3.392, "high": 3.395, "low": 3.39, "close": 3.395, "volume": 118.2, "quote_volume": 401.09881, "trades": 15, "taker_buy_volume": 95.58, "taker_buy_quote": 324.37076}, {"ts": 1772360760000, "open": 3.395, "high": 3.402, "low": 3.392, "close": 3.402, "volume": 1413.9, "quote_volume": 4802.28044, "trades": 81, "taker_buy_volume": 1318.43, "taker_buy_quote": 4478.304}, {"ts": 1772360820000, "open": 3.403, "high": 3.408, "low": 3.403, "close": 3.408, "volume": 96.47, "quote_volume": 328.50813, "trades": 9, "taker_buy_volume": 96.47, "taker_buy_quote": 328.50813}, {"ts": 1772360880000, "open": 3.409, "high": 3.41, "low": 3.4, "close": 3.403, "volume": 582.48, "quote_volume": 1982.26098, "trades": 20, "taker_buy_volume": 32.14, "taker_buy_quote": 109.41405}, {"ts": 1772360940000, "open": 3.4, "high": 3.403, "low": 3.385, "close": 3.392, "volume": 710.39, "quote_volume": 2409.061, "trades": 41, "taker_buy_volume": 21.99, "taker_buy_quote": 74.75949}, {"ts": 1772361000000, "open": 3.393, "high": 3.41, "low": 3.393, "close": 3.402, "volume": 120.16, "quote_volume": 408.57623, "trades": 34, "taker_buy_volume": 117.16, "taker_buy_quote": 398.36728}, {"ts": 1772361060000, "open": 3.407, "high": 3.416, "low": 3.406, "close": 3.409, "volume": 123.42, "quote_volume": 421.07162, "trades": 40, "taker_buy_volume": 73.1, "taker_buy_quote": 249.43561}, {"ts": 1772361120000, "open": 3.409, "high": 3.409, "low": 3.387, "close": 3.387, "volume": 460.23, "quote_volume": 1562.78091, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 3.386, "high": 3.389, "low": 3.38, "close": 3.381, "volume": 247.98, "quote_volume": 838.86765, "trades": 52, "taker_buy_volume": 118.6, "taker_buy_quote": 401.29891}, {"ts": 1772361240000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 8.88, "quote_volume": 30.04992, "trades": 3, "taker_buy_volume": 8.88, "taker_buy_quote": 30.04992}, {"ts": 1772361300000, "open": 3.382, "high": 3.384, "low": 3.379, "close": 3.384, "volume": 337.01, "quote_volume": 1139.12444, "trades": 9, "taker_buy_volume": 4.47, "taker_buy_quote": 15.12352}, {"ts": 1772361360000, "open": 3.379, "high": 3.379, "low": 3.374, "close": 3.375, "volume": 20.78, "quote_volume": 70.15919, "trades": 7, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02375}, {"ts": 1772361420000, "open": 3.376, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 272.02, "quote_volume": 917.3643, "trades": 19, "taker_buy_volume": 5.94, "taker_buy_quote": 20.05641}, {"ts": 1772361480000, "open": 3.371, "high": 3.371, "low": 3.368, "close": 3.368, "volume": 41.68, "quote_volume": 140.39609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 3.368, "high": 3.368, "low": 3.359, "close": 3.36, "volume": 591.85, "quote_volume": 1991.06769, "trades": 35, "taker_buy_volume": 145.39, "taker_buy_quote": 488.36759}, {"ts": 1772361600000, "open": 3.36, "high": 3.362, "low": 3.36, "close": 3.362, "volume": 28.6, "quote_volume": 96.10494, "trades": 5, "taker_buy_volume": 28.6, "taker_buy_quote": 96.10494}, {"ts": 1772361660000, "open": 3.363, "high": 3.367, "low": 3.363, "close": 3.367, "volume": 265.89, "quote_volume": 895.15003, "trades": 10, "taker_buy_volume": 265.89, "taker_buy_quote": 895.15003}, {"ts": 1772361720000, "open": 3.368, "high": 3.371, "low": 3.368, "close": 3.371, "volume": 11.88, "quote_volume": 40.02966, "trades": 4, "taker_buy_volume": 11.88, "taker_buy_quote": 40.02966}, {"ts": 1772361780000, "open": 3.372, "high": 3.377, "low": 3.372, "close": 3.372, "volume": 38.89, "quote_volume": 131.2454, "trades": 12, "taker_buy_volume": 17.82, "taker_buy_quote": 60.13359}, {"ts": 1772361840000, "open": 3.371, "high": 3.371, "low": 3.365, "close": 3.369, "volume": 246.94, "quote_volume": 831.15158, "trades": 12, "taker_buy_volume": 15.08, "taker_buy_quote": 50.79242}, {"ts": 1772361900000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 2.97, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.0089}, {"ts": 1772361960000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 2.98, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 3.366, "high": 3.369, "low": 3.359, "close": 3.369, "volume": 1246.85, "quote_volume": 4190.76278, "trades": 60, "taker_buy_volume": 113.34, "taker_buy_quote": 381.45728}, {"ts": 1772362080000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 2.81, "quote_volume": 9.46689, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 9.46689}, {"ts": 1772362140000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 24.48, "quote_volume": 82.47312, "trades": 1, "taker_buy_volume": 24.48, "taker_buy_quote": 82.47312}, {"ts": 1772362200000, "open": 3.367, "high": 3.367, "low": 3.353, "close": 3.355, "volume": 86.65, "quote_volume": 291.14217, "trades": 24, "taker_buy_volume": 17.94, "taker_buy_quote": 60.15685}, {"ts": 1772362260000, "open": 3.355, "high": 3.358, "low": 3.35, "close": 3.35, "volume": 188.47, "quote_volume": 631.77595, "trades": 24, "taker_buy_volume": 41.86, "taker_buy_quote": 140.54794}, {"ts": 1772362320000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 14.43, "quote_volume": 48.36936, "trades": 1, "taker_buy_volume": 14.43, "taker_buy_quote": 48.36936}, {"ts": 1772362380000, "open": 3.351, "high": 3.351, "low": 3.346, "close": 3.346, "volume": 341.87, "quote_volume": 1145.39527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 3.346, "high": 3.357, "low": 3.341, "close": 3.357, "volume": 1634.72, "quote_volume": 5470.73376, "trades": 49, "taker_buy_volume": 950.3, "taker_buy_quote": 3181.68722}, {"ts": 1772362500000, "open": 3.357, "high": 3.357, "low": 3.357, "close": 3.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 3.355, "high": 3.355, "low": 3.353, "close": 3.353, "volume": 9.0, "quote_volume": 30.186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 3.352, "high": 3.352, "low": 3.35, "close": 3.35, "volume": 9.0, "quote_volume": 30.159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 37.62, "quote_volume": 126.17748, "trades": 3, "taker_buy_volume": 37.62, "taker_buy_quote": 126.17748}, {"ts": 1772362800000, "open": 3.353, "high": 3.354, "low": 3.353, "close": 3.354, "volume": 32.54, "quote_volume": 109.10961, "trades": 2, "taker_buy_volume": 32.54, "taker_buy_quote": 109.10961}, {"ts": 1772362860000, "open": 3.355, "high": 3.356, "low": 3.355, "close": 3.356, "volume": 5.98, "quote_volume": 20.06589, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.06589}, {"ts": 1772362920000, "open": 3.354, "high": 3.356, "low": 3.353, "close": 3.356, "volume": 208.71, "quote_volume": 699.84735, "trades": 5, "taker_buy_volume": 138.22, "taker_buy_quote": 463.46063}, {"ts": 1772362980000, "open": 3.355, "high": 3.355, "low": 3.354, "close": 3.354, "volume": 5.98, "quote_volume": 20.05991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 3.356, "high": 3.363, "low": 3.356, "close": 3.361, "volume": 118.66, "quote_volume": 398.69346, "trades": 13, "taker_buy_volume": 58.27, "taker_buy_quote": 195.77719}, {"ts": 1772363220000, "open": 3.359, "high": 3.359, "low": 3.358, "close": 3.358, "volume": 5.96, "quote_volume": 20.01666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 3.359, "high": 3.361, "low": 3.359, "close": 3.361, "volume": 259.07, "quote_volume": 870.22507, "trades": 4, "taker_buy_volume": 259.07, "taker_buy_quote": 870.22507}, {"ts": 1772363340000, "open": 3.359, "high": 3.359, "low": 3.355, "close": 3.355, "volume": 18.06, "quote_volume": 60.62113, "trades": 7, "taker_buy_volume": 3.13, "taker_buy_quote": 10.50115}, {"ts": 1772363400000, "open": 3.354, "high": 3.354, "low": 3.35, "close": 3.35, "volume": 14.95, "quote_volume": 50.1124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 3.354, "high": 3.355, "low": 3.354, "close": 3.355, "volume": 5.98, "quote_volume": 20.05991, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.05991}, {"ts": 1772363580000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 2.99, "quote_volume": 10.03444, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.03444}, {"ts": 1772363640000, "open": 3.354, "high": 3.354, "low": 3.349, "close": 3.349, "volume": 17.95, "quote_volume": 60.1594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 3.35, "high": 3.35, "low": 3.347, "close": 3.347, "volume": 8.99, "quote_volume": 30.1015, "trades": 3, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0165}, {"ts": 1772363820000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 3.346, "high": 3.346, "low": 3.345, "close": 3.345, "volume": 95.99, "quote_volume": 321.17954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 3.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 3.346, "high": 3.347, "low": 3.346, "close": 3.347, "volume": 5.99, "quote_volume": 20.04553, "trades": 2, "taker_buy_volume": 5.99, "taker_buy_quote": 20.04553}, {"ts": 1772364180000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 3.0, "quote_volume": 10.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 33.75, "quote_volume": 112.96125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 3.347, "high": 3.347, "low": 3.336, "close": 3.337, "volume": 173.93, "quote_volume": 581.07687, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 3.338, "high": 3.344, "low": 3.338, "close": 3.341, "volume": 69.89, "quote_volume": 233.55079, "trades": 15, "taker_buy_volume": 37.1, "taker_buy_quote": 123.9994}, {"ts": 1772364420000, "open": 3.341, "high": 3.341, "low": 3.34, "close": 3.34, "volume": 6.0, "quote_volume": 20.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 3.342, "high": 3.349, "low": 3.342, "close": 3.349, "volume": 275.07, "quote_volume": 920.33931, "trades": 20, "taker_buy_volume": 275.07, "taker_buy_quote": 920.33931}, {"ts": 1772364540000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.35, "volume": 49.95, "quote_volume": 167.34147, "trades": 5, "taker_buy_volume": 8.97, "taker_buy_quote": 30.05847}, {"ts": 1772364660000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 2.99, "quote_volume": 10.01351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 3.35, "high": 3.35, "low": 3.348, "close": 3.348, "volume": 285.67, "quote_volume": 956.70883, "trades": 63, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0165}, {"ts": 1772364780000, "open": 3.35, "high": 3.352, "low": 3.35, "close": 3.351, "volume": 59.22, "quote_volume": 198.44622, "trades": 17, "taker_buy_volume": 8.97, "taker_buy_quote": 30.05847}, {"ts": 1772364840000, "open": 3.35, "high": 3.35, "low": 3.349, "close": 3.349, "volume": 5.98, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364900000, "open": 3.35, "high": 3.362, "low": 3.35, "close": 3.362, "volume": 394.39, "quote_volume": 1324.95587, "trades": 40, "taker_buy_volume": 394.39, "taker_buy_quote": 1324.95587}, {"ts": 1772364960000, "open": 3.361, "high": 3.362, "low": 3.361, "close": 3.362, "volume": 53.98, "quote_volume": 181.43606, "trades": 17, "taker_buy_volume": 2.98, "taker_buy_quote": 10.01876}, {"ts": 1772365020000, "open": 3.363, "high": 3.369, "low": 3.363, "close": 3.368, "volume": 492.66, "quote_volume": 1657.75761, "trades": 54, "taker_buy_volume": 436.95, "taker_buy_quote": 1470.25017}, {"ts": 1772365080000, "open": 3.363, "high": 3.364, "low": 3.356, "close": 3.362, "volume": 828.05, "quote_volume": 2781.69557, "trades": 61, "taker_buy_volume": 505.52, "taker_buy_quote": 1698.501}, {"ts": 1772365140000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 37.93, "quote_volume": 127.55859, "trades": 1, "taker_buy_volume": 37.93, "taker_buy_quote": 127.55859}, {"ts": 1772365200000, "open": 3.364, "high": 3.368, "low": 3.364, "close": 3.366, "volume": 138.24, "quote_volume": 465.53884, "trades": 44, "taker_buy_volume": 29.65, "taker_buy_quote": 99.82261}, {"ts": 1772365260000, "open": 3.365, "high": 3.365, "low": 3.354, "close": 3.355, "volume": 144.28, "quote_volume": 484.25891, "trades": 33, "taker_buy_volume": 53.73, "taker_buy_quote": 180.28606}, {"ts": 1772365320000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 56.95, "quote_volume": 191.27717, "trades": 19, "taker_buy_volume": 56.95, "taker_buy_quote": 191.27717}, {"ts": 1772365380000, "open": 3.359, "high": 3.359, "low": 3.359, "close": 3.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 3.357, "high": 3.357, "low": 3.352, "close": 3.352, "volume": 39.51, "quote_volume": 132.52545, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 3.352, "high": 3.352, "low": 3.352, "close": 3.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 2.99, "quote_volume": 10.01949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 2.98, "quote_volume": 9.99194, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 9.99194}, {"ts": 1772365860000, "open": 3.352, "high": 3.352, "low": 3.35, "close": 3.35, "volume": 56.17, "quote_volume": 188.19238, "trades": 4, "taker_buy_volume": 11.44, "taker_buy_quote": 38.34688}, {"ts": 1772365920000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 3.35, "high": 3.35, "low": 3.345, "close": 3.345, "volume": 74.49, "quote_volume": 249.3621, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 3.346, "high": 3.347, "low": 3.342, "close": 3.342, "volume": 232.11, "quote_volume": 776.33106, "trades": 8, "taker_buy_volume": 47.76, "taker_buy_quote": 159.81597}, {"ts": 1772366280000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 1.5, "quote_volume": 5.0175, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.0175}, {"ts": 1772366400000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 3.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 3.34, "high": 3.34, "low": 3.334, "close": 3.334, "volume": 157.7, "quote_volume": 526.06821, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366580000, "open": 3.333, "high": 3.338, "low": 3.331, "close": 3.338, "volume": 494.25, "quote_volume": 1647.46718, "trades": 36, "taker_buy_volume": 322.6, "taker_buy_quote": 1075.56065}, {"ts": 1772366640000, "open": 3.338, "high": 3.339, "low": 3.336, "close": 3.339, "volume": 98.5, "quote_volume": 328.87516, "trades": 8, "taker_buy_volume": 93.68, "taker_buy_quote": 312.79264}, {"ts": 1772366700000, "open": 3.34, "high": 3.341, "low": 3.34, "close": 3.341, "volume": 6.0, "quote_volume": 20.043, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 20.043}, {"ts": 1772366760000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 36.75, "quote_volume": 122.70825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366820000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 3.34, "high": 3.34, "low": 3.339, "close": 3.339, "volume": 36.75, "quote_volume": 122.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366940000, "open": 3.338, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 24.26, "quote_volume": 80.92328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 3.0, "quote_volume": 10.014, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.014}, {"ts": 1772367060000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 4.77, "quote_volume": 15.91272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 3.336, "high": 3.337, "low": 3.336, "close": 3.337, "volume": 6.0, "quote_volume": 20.019, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 20.019}, {"ts": 1772367240000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 38.43, "quote_volume": 128.20248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 3.335, "high": 3.335, "low": 3.33, "close": 3.33, "volume": 175.28, "quote_volume": 583.7613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 3.01, "quote_volume": 10.03534, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.03534}, {"ts": 1772367540000, "open": 3.335, "high": 3.338, "low": 3.335, "close": 3.338, "volume": 39.0, "quote_volume": 130.164, "trades": 13, "taker_buy_volume": 39.0, "taker_buy_quote": 130.164}, {"ts": 1772367600000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.334, "volume": 112.19, "quote_volume": 374.46015, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 3.333, "high": 3.333, "low": 3.331, "close": 3.331, "volume": 136.48, "quote_volume": 454.81131, "trades": 30, "taker_buy_volume": 33.75, "taker_buy_quote": 112.42125}, {"ts": 1772367720000, "open": 3.33, "high": 3.33, "low": 3.328, "close": 3.329, "volume": 33.53, "quote_volume": 111.63165, "trades": 5, "taker_buy_volume": 14.43, "taker_buy_quote": 48.03747}, {"ts": 1772367780000, "open": 3.327, "high": 3.337, "low": 3.327, "close": 3.336, "volume": 367.24, "quote_volume": 1223.45656, "trades": 38, "taker_buy_volume": 159.9, "taker_buy_quote": 532.61713}, {"ts": 1772367840000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 3.334, "high": 3.336, "low": 3.334, "close": 3.336, "volume": 17.23, "quote_volume": 57.46996, "trades": 10, "taker_buy_volume": 14.22, "taker_buy_quote": 47.43462}, {"ts": 1772367960000, "open": 3.337, "high": 3.34, "low": 3.337, "close": 3.34, "volume": 19.8, "quote_volume": 66.105, "trades": 7, "taker_buy_volume": 19.8, "taker_buy_quote": 66.105}, {"ts": 1772368020000, "open": 3.34, "high": 3.34, "low": 3.337, "close": 3.337, "volume": 46.91, "quote_volume": 156.60356, "trades": 18, "taker_buy_volume": 10.49, "taker_buy_quote": 35.0366}, {"ts": 1772368080000, "open": 3.337, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 10.95, "quote_volume": 36.5328, "trades": 5, "taker_buy_volume": 4.95, "taker_buy_quote": 16.5198}, {"ts": 1772368140000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 3.336, "high": 3.337, "low": 3.336, "close": 3.337, "volume": 6.0, "quote_volume": 20.019, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 20.019}, {"ts": 1772368260000, "open": 3.338, "high": 3.346, "low": 3.338, "close": 3.346, "volume": 59.85, "quote_volume": 200.1543, "trades": 22, "taker_buy_volume": 59.85, "taker_buy_quote": 200.1543}, {"ts": 1772368320000, "open": 3.346, "high": 3.348, "low": 3.346, "close": 3.346, "volume": 11.21, "quote_volume": 37.51613, "trades": 5, "taker_buy_volume": 8.23, "taker_buy_quote": 27.54505}, {"ts": 1772368380000, "open": 3.348, "high": 3.348, "low": 3.34, "close": 3.34, "volume": 360.56, "quote_volume": 1206.9171, "trades": 33, "taker_buy_volume": 279.77, "taker_buy_quote": 936.65676}, {"ts": 1772368440000, "open": 3.34, "high": 3.34, "low": 3.336, "close": 3.336, "volume": 22.22, "quote_volume": 74.1818, "trades": 7, "taker_buy_volume": 7.22, "taker_buy_quote": 24.1148}, {"ts": 1772368500000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 3.335, "high": 3.335, "low": 3.326, "close": 3.326, "volume": 57.4, "quote_volume": 191.13204, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 3.328, "high": 3.331, "low": 3.328, "close": 3.331, "volume": 72.5, "quote_volume": 241.4603, "trades": 14, "taker_buy_volume": 72.5, "taker_buy_quote": 241.4603}, {"ts": 1772368740000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368800000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 3.332, "high": 3.336, "low": 3.332, "close": 3.336, "volume": 30.72, "quote_volume": 102.44074, "trades": 18, "taker_buy_volume": 30.72, "taker_buy_quote": 102.44074}, {"ts": 1772368920000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368980000, "open": 3.337, "high": 3.337, "low": 3.332, "close": 3.332, "volume": 142.19, "quote_volume": 474.29177, "trades": 48, "taker_buy_volume": 3.0, "taker_buy_quote": 10.011}, {"ts": 1772369040000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 3.331, "high": 3.333, "low": 3.329, "close": 3.329, "volume": 778.92, "quote_volume": 2593.91776, "trades": 41, "taker_buy_volume": 293.8, "taker_buy_quote": 978.72854}, {"ts": 1772369220000, "open": 3.33, "high": 3.331, "low": 3.328, "close": 3.328, "volume": 113.21, "quote_volume": 376.98328, "trades": 6, "taker_buy_volume": 103.01, "taker_buy_quote": 343.02631}, {"ts": 1772369280000, "open": 3.33, "high": 3.335, "low": 3.33, "close": 3.333, "volume": 222.57, "quote_volume": 741.81818, "trades": 15, "taker_buy_volume": 184.34, "taker_buy_quote": 614.39759}, {"ts": 1772369340000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.01, "quote_volume": 10.02631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 3.33, "high": 3.33, "low": 3.317, "close": 3.318, "volume": 159.17, "quote_volume": 528.40659, "trades": 34, "taker_buy_volume": 69.08, "taker_buy_quote": 229.15346}, {"ts": 1772369460000, "open": 3.319, "high": 3.323, "low": 3.319, "close": 3.321, "volume": 33.22, "quote_volume": 110.34778, "trades": 11, "taker_buy_volume": 30.2, "taker_buy_quote": 100.31836}, {"ts": 1772369520000, "open": 3.32, "high": 3.32, "low": 3.318, "close": 3.318, "volume": 9.06, "quote_volume": 30.07014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 3.319, "high": 3.322, "low": 3.319, "close": 3.322, "volume": 9.64, "quote_volume": 32.00596, "trades": 4, "taker_buy_volume": 9.64, "taker_buy_quote": 32.00596}, {"ts": 1772369880000, "open": 3.318, "high": 3.318, "low": 3.317, "close": 3.317, "volume": 6.04, "quote_volume": 20.0377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369940000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 1.67, "quote_volume": 5.54106, "trades": 1, "taker_buy_volume": 1.67, "taker_buy_quote": 5.54106}, {"ts": 1772370000000, "open": 3.316, "high": 3.322, "low": 3.316, "close": 3.319, "volume": 277.66, "quote_volume": 921.00937, "trades": 26, "taker_buy_volume": 42.28, "taker_buy_quote": 140.38804}, {"ts": 1772370060000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 33.75, "quote_volume": 112.01625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 3.32, "high": 3.321, "low": 3.32, "close": 3.321, "volume": 89.28, "quote_volume": 296.44637, "trades": 4, "taker_buy_volume": 21.78, "taker_buy_quote": 72.31262}, {"ts": 1772370180000, "open": 3.322, "high": 3.323, "low": 3.318, "close": 3.318, "volume": 84.24, "quote_volume": 279.8812, "trades": 10, "taker_buy_volume": 39.79, "taker_buy_quote": 132.21915}, {"ts": 1772370240000, "open": 3.317, "high": 3.317, "low": 3.307, "close": 3.31, "volume": 78.29, "quote_volume": 259.12972, "trades": 15, "taker_buy_volume": 3.03, "taker_buy_quote": 10.0293}, {"ts": 1772370300000, "open": 3.311, "high": 3.317, "low": 3.311, "close": 3.315, "volume": 68.27, "quote_volume": 226.33161, "trades": 10, "taker_buy_volume": 30.48, "taker_buy_quote": 101.01997}, {"ts": 1772370360000, "open": 3.317, "high": 3.321, "low": 3.317, "close": 3.321, "volume": 47.28, "quote_volume": 156.9269, "trades": 7, "taker_buy_volume": 47.28, "taker_buy_quote": 156.9269}, {"ts": 1772370420000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 6.04, "quote_volume": 20.04374, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1772370480000, "open": 3.32, "high": 3.323, "low": 3.32, "close": 3.323, "volume": 45.3, "quote_volume": 150.51378, "trades": 15, "taker_buy_volume": 45.3, "taker_buy_quote": 150.51378}, {"ts": 1772370540000, "open": 3.32, "high": 3.32, "low": 3.314, "close": 3.314, "volume": 53.19, "quote_volume": 176.40556, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 19.64, "quote_volume": 65.08696, "trades": 2, "taker_buy_volume": 19.64, "taker_buy_quote": 65.08696}, {"ts": 1772370660000, "open": 3.315, "high": 3.319, "low": 3.315, "close": 3.319, "volume": 15.1, "quote_volume": 50.0867, "trades": 5, "taker_buy_volume": 15.1, "taker_buy_quote": 50.0867}, {"ts": 1772370720000, "open": 3.32, "high": 3.322, "low": 3.32, "close": 3.322, "volume": 9.06, "quote_volume": 30.08826, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.08826}, {"ts": 1772370780000, "open": 3.323, "high": 3.329, "low": 3.323, "close": 3.329, "volume": 62.2, "quote_volume": 206.93688, "trades": 22, "taker_buy_volume": 62.2, "taker_buy_quote": 206.93688}, {"ts": 1772370840000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.01, "quote_volume": 10.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 31.13, "quote_volume": 103.65989, "trades": 3, "taker_buy_volume": 31.13, "taker_buy_quote": 103.65989}, {"ts": 1772371020000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 36.76, "quote_volume": 122.26376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 3.325, "high": 3.325, "low": 3.322, "close": 3.322, "volume": 160.44, "quote_volume": 533.24187, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 6.03, "quote_volume": 20.02865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 3.32, "high": 3.32, "low": 3.307, "close": 3.307, "volume": 110.97, "quote_volume": 367.32914, "trades": 26, "taker_buy_volume": 36.78, "taker_buy_quote": 121.70502}, {"ts": 1772371260000, "open": 3.31, "high": 3.315, "low": 3.31, "close": 3.315, "volume": 15.15, "quote_volume": 50.17681, "trades": 6, "taker_buy_volume": 15.15, "taker_buy_quote": 50.17681}, {"ts": 1772371320000, "open": 3.313, "high": 3.314, "low": 3.313, "close": 3.314, "volume": 6.06, "quote_volume": 20.07981, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.07981}, {"ts": 1772371380000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 3.23, "quote_volume": 10.69776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371440000, "open": 3.315, "high": 3.319, "low": 3.315, "close": 3.318, "volume": 234.34, "quote_volume": 777.52505, "trades": 16, "taker_buy_volume": 231.32, "taker_buy_quote": 767.50469}, {"ts": 1772371500000, "open": 3.32, "high": 3.321, "low": 3.32, "close": 3.32, "volume": 20.39, "quote_volume": 67.69782, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 20.05582}, {"ts": 1772371560000, "open": 3.322, "high": 3.324, "low": 3.322, "close": 3.324, "volume": 30.2, "quote_volume": 100.36366, "trades": 9, "taker_buy_volume": 24.16, "taker_buy_quote": 80.29878}, {"ts": 1772371620000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 3.02, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 3.32, "high": 3.32, "low": 3.317, "close": 3.317, "volume": 12.08, "quote_volume": 40.08748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 3.316, "high": 3.316, "low": 3.313, "close": 3.313, "volume": 12.08, "quote_volume": 40.03916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 3.313, "high": 3.319, "low": 3.312, "close": 3.312, "volume": 400.44, "quote_volume": 1328.05701, "trades": 14, "taker_buy_volume": 341.9, "taker_buy_quote": 1134.13878}, {"ts": 1772371860000, "open": 3.318, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 6.04, "quote_volume": 20.04374, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 20.04374}, {"ts": 1772371920000, "open": 3.32, "high": 3.322, "low": 3.32, "close": 3.322, "volume": 9.06, "quote_volume": 30.08826, "trades": 3, "taker_buy_volume": 9.06, "taker_buy_quote": 30.08826}, {"ts": 1772371980000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 3.02, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 3.319, "high": 3.319, "low": 3.314, "close": 3.314, "volume": 18.12, "quote_volume": 60.09498, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.312, "volume": 30.0, "quote_volume": 99.36906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 3.315, "high": 3.324, "low": 3.315, "close": 3.317, "volume": 639.33, "quote_volume": 2123.19036, "trades": 26, "taker_buy_volume": 415.9, "taker_buy_quote": 1381.11048}, {"ts": 1772372220000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 3.318, "high": 3.322, "low": 3.318, "close": 3.321, "volume": 31.68, "quote_volume": 105.21122, "trades": 7, "taker_buy_volume": 12.08, "taker_buy_quote": 40.11164}, {"ts": 1772372340000, "open": 3.323, "high": 3.329, "low": 3.323, "close": 3.329, "volume": 121.44, "quote_volume": 404.07638, "trades": 15, "taker_buy_volume": 121.44, "taker_buy_quote": 404.07638}, {"ts": 1772372400000, "open": 3.33, "high": 3.332, "low": 3.326, "close": 3.326, "volume": 75.8, "quote_volume": 252.40114, "trades": 9, "taker_buy_volume": 30.01, "taker_buy_quote": 99.98429}, {"ts": 1772372460000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 3.329, "high": 3.34, "low": 3.329, "close": 3.338, "volume": 962.8, "quote_volume": 3213.68706, "trades": 25, "taker_buy_volume": 936.77, "taker_buy_quote": 3126.78449}, {"ts": 1772372700000, "open": 3.339, "high": 3.349, "low": 3.339, "close": 3.343, "volume": 158.19, "quote_volume": 528.96121, "trades": 57, "taker_buy_volume": 96.26, "taker_buy_quote": 321.90148}, {"ts": 1772372760000, "open": 3.345, "high": 3.35, "low": 3.328, "close": 3.336, "volume": 2640.31, "quote_volume": 8814.03435, "trades": 236, "taker_buy_volume": 428.99, "taker_buy_quote": 1434.65828}, {"ts": 1772372820000, "open": 3.333, "high": 3.333, "low": 3.329, "close": 3.329, "volume": 341.18, "quote_volume": 1136.15517, "trades": 26, "taker_buy_volume": 8.3, "taker_buy_quote": 27.6307}, {"ts": 1772372880000, "open": 3.33, "high": 3.332, "low": 3.33, "close": 3.332, "volume": 9.0, "quote_volume": 29.97897, "trades": 5, "taker_buy_volume": 9.0, "taker_buy_quote": 29.97897}, {"ts": 1772372940000, "open": 3.331, "high": 3.336, "low": 3.331, "close": 3.336, "volume": 80.57, "quote_volume": 268.70278, "trades": 21, "taker_buy_volume": 80.57, "taker_buy_quote": 268.70278}, {"ts": 1772373000000, "open": 3.333, "high": 3.333, "low": 3.33, "close": 3.33, "volume": 12.04, "quote_volume": 40.11126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 3.331, "high": 3.357, "low": 3.33, "close": 3.352, "volume": 1352.36, "quote_volume": 4525.58481, "trades": 168, "taker_buy_volume": 1188.07, "taker_buy_quote": 3976.23291}, {"ts": 1772373120000, "open": 3.349, "high": 3.373, "low": 3.343, "close": 3.357, "volume": 3397.18, "quote_volume": 11417.20904, "trades": 292, "taker_buy_volume": 1047.05, "taker_buy_quote": 3523.18836}, {"ts": 1772373180000, "open": 3.356, "high": 3.368, "low": 3.353, "close": 3.353, "volume": 891.8, "quote_volume": 2994.76302, "trades": 92, "taker_buy_volume": 32.8, "taker_buy_quote": 110.30631}, {"ts": 1772373240000, "open": 3.352, "high": 3.362, "low": 3.349, "close": 3.362, "volume": 156.74, "quote_volume": 525.33348, "trades": 28, "taker_buy_volume": 127.98, "taker_buy_quote": 428.94784}, {"ts": 1772373300000, "open": 3.36, "high": 3.36, "low": 3.354, "close": 3.354, "volume": 37.15, "quote_volume": 124.68078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373360000, "open": 3.353, "high": 3.356, "low": 3.351, "close": 3.356, "volume": 27.04, "quote_volume": 90.65589, "trades": 8, "taker_buy_volume": 8.97, "taker_buy_quote": 30.09435}, {"ts": 1772373420000, "open": 3.357, "high": 3.36, "low": 3.356, "close": 3.356, "volume": 17.9, "quote_volume": 60.10521, "trades": 6, "taker_buy_volume": 11.94, "taker_buy_quote": 40.10047}, {"ts": 1772373480000, "open": 3.355, "high": 3.355, "low": 3.354, "close": 3.354, "volume": 5.98, "quote_volume": 20.05991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373540000, "open": 3.353, "high": 3.353, "low": 3.352, "close": 3.352, "volume": 19.47, "quote_volume": 65.27691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 3.354, "high": 3.358, "low": 3.354, "close": 3.355, "volume": 91.42, "quote_volume": 306.77177, "trades": 10, "taker_buy_volume": 14.95, "taker_buy_quote": 50.1722}, {"ts": 1772373660000, "open": 3.354, "high": 3.354, "low": 3.344, "close": 3.344, "volume": 83.88, "quote_volume": 280.80629, "trades": 16, "taker_buy_volume": 14.43, "taker_buy_quote": 48.25392}, {"ts": 1772373720000, "open": 3.343, "high": 3.343, "low": 3.334, "close": 3.338, "volume": 95.86, "quote_volume": 319.96022, "trades": 15, "taker_buy_volume": 37.65, "taker_buy_quote": 125.66127}, {"ts": 1772373780000, "open": 3.335, "high": 3.342, "low": 3.335, "close": 3.338, "volume": 242.84, "quote_volume": 810.98168, "trades": 28, "taker_buy_volume": 239.83, "taker_buy_quote": 800.9343}, {"ts": 1772373840000, "open": 3.34, "high": 3.346, "low": 3.34, "close": 3.346, "volume": 308.31, "quote_volume": 1031.25371, "trades": 13, "taker_buy_volume": 308.31, "taker_buy_quote": 1031.25371}, {"ts": 1772373900000, "open": 3.344, "high": 3.353, "low": 3.344, "close": 3.353, "volume": 29.93, "quote_volume": 100.2205, "trades": 10, "taker_buy_volume": 29.93, "taker_buy_quote": 100.2205}, {"ts": 1772373960000, "open": 3.353, "high": 3.358, "low": 3.349, "close": 3.358, "volume": 167.86, "quote_volume": 563.1899, "trades": 13, "taker_buy_volume": 119.32, "taker_buy_quote": 400.51247}, {"ts": 1772374020000, "open": 3.357, "high": 3.357, "low": 3.352, "close": 3.352, "volume": 199.24, "quote_volume": 668.06499, "trades": 20, "taker_buy_volume": 4.54, "taker_buy_quote": 15.23624}, {"ts": 1772374080000, "open": 3.351, "high": 3.351, "low": 3.344, "close": 3.344, "volume": 409.83, "quote_volume": 1372.87052, "trades": 14, "taker_buy_volume": 385.87, "taker_buy_quote": 1292.6645}, {"ts": 1772374140000, "open": 3.344, "high": 3.344, "low": 3.342, "close": 3.342, "volume": 76.45, "quote_volume": 255.6398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374200000, "open": 3.343, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 138.65, "quote_volume": 463.094, "trades": 6, "taker_buy_volume": 3.0, "taker_buy_quote": 10.029}, {"ts": 1772374260000, "open": 3.338, "high": 3.338, "low": 3.336, "close": 3.336, "volume": 91.6, "quote_volume": 305.6736, "trades": 4, "taker_buy_volume": 7.41, "taker_buy_quote": 24.73458}, {"ts": 1772374320000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 3.338, "high": 3.343, "low": 3.338, "close": 3.343, "volume": 96.52, "quote_volume": 322.59345, "trades": 8, "taker_buy_volume": 96.52, "taker_buy_quote": 322.59345}, {"ts": 1772374440000, "open": 3.34, "high": 3.341, "low": 3.339, "close": 3.339, "volume": 27.43, "quote_volume": 91.60586, "trades": 6, "taker_buy_volume": 10.0, "taker_buy_quote": 33.40709}, {"ts": 1772374500000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 3.0, "quote_volume": 10.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 3.337, "high": 3.337, "low": 3.335, "close": 3.335, "volume": 9.01, "quote_volume": 30.05735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 67.5, "quote_volume": 225.1125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 3.337, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 72.13, "quote_volume": 240.63281, "trades": 5, "taker_buy_volume": 37.67, "taker_buy_quote": 125.70871}, {"ts": 1772374740000, "open": 3.334, "high": 3.334, "low": 3.33, "close": 3.33, "volume": 15.05, "quote_volume": 50.1466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 3.33, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 130.42, "quote_volume": 434.28959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 3.327, "high": 3.327, "low": 3.321, "close": 3.321, "volume": 21.12, "quote_volume": 70.20283, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 3.321, "high": 3.327, "low": 3.32, "close": 3.32, "volume": 329.3, "quote_volume": 1094.2978, "trades": 22, "taker_buy_volume": 307.67, "taker_buy_quote": 1022.42771}, {"ts": 1772374980000, "open": 3.32, "high": 3.326, "low": 3.316, "close": 3.326, "volume": 295.82, "quote_volume": 981.72992, "trades": 25, "taker_buy_volume": 120.64, "taker_buy_quote": 400.48738}, {"ts": 1772375040000, "open": 3.326, "high": 3.33, "low": 3.326, "close": 3.33, "volume": 194.06, "quote_volume": 645.83188, "trades": 7, "taker_buy_volume": 194.06, "taker_buy_quote": 645.83188}, {"ts": 1772375100000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 2.91, "quote_volume": 9.68739, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 9.68739}, {"ts": 1772375160000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 2.91, "quote_volume": 9.68739, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 9.68739}, {"ts": 1772375220000, "open": 3.33, "high": 3.334, "low": 3.33, "close": 3.334, "volume": 48.8, "quote_volume": 162.56785, "trades": 6, "taker_buy_volume": 15.05, "taker_buy_quote": 50.1466}, {"ts": 1772375280000, "open": 3.335, "high": 3.338, "low": 3.335, "close": 3.337, "volume": 51.69, "quote_volume": 172.4835, "trades": 7, "taker_buy_volume": 14.94, "taker_buy_quote": 49.84875}, {"ts": 1772375340000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 4.2, "quote_volume": 14.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 3.338, "high": 3.342, "low": 3.338, "close": 3.342, "volume": 19.58, "quote_volume": 65.40178, "trades": 6, "taker_buy_volume": 19.58, "taker_buy_quote": 65.40178}, {"ts": 1772375520000, "open": 3.343, "high": 3.35, "low": 3.343, "close": 3.344, "volume": 60.46, "quote_volume": 202.36953, "trades": 16, "taker_buy_volume": 28.07, "taker_buy_quote": 93.92593}, {"ts": 1772375580000, "open": 3.346, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 121.03, "quote_volume": 404.97269, "trades": 6, "taker_buy_volume": 121.03, "taker_buy_quote": 404.97269}, {"ts": 1772375640000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375700000, "open": 3.347, "high": 3.353, "low": 3.347, "close": 3.353, "volume": 336.73, "quote_volume": 1127.46864, "trades": 10, "taker_buy_volume": 322.3, "taker_buy_quote": 1079.08485}, {"ts": 1772375760000, "open": 3.354, "high": 3.354, "low": 3.345, "close": 3.345, "volume": 19.81, "quote_volume": 66.32596, "trades": 7, "taker_buy_volume": 1.85, "taker_buy_quote": 6.2049}, {"ts": 1772375820000, "open": 3.344, "high": 3.347, "low": 3.344, "close": 3.347, "volume": 142.12, "quote_volume": 475.57299, "trades": 6, "taker_buy_volume": 139.12, "taker_buy_quote": 465.54099}, {"ts": 1772375880000, "open": 3.348, "high": 3.351, "low": 3.348, "close": 3.351, "volume": 97.27, "quote_volume": 325.79816, "trades": 9, "taker_buy_volume": 82.84, "taker_buy_quote": 277.44323}, {"ts": 1772375940000, "open": 3.352, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 17.8, "quote_volume": 59.68041, "trades": 3, "taker_buy_volume": 17.8, "taker_buy_quote": 59.68041}, {"ts": 1772376000000, "open": 3.353, "high": 3.353, "low": 3.347, "close": 3.347, "volume": 29.27, "quote_volume": 98.04795, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 2.99, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.01052}, {"ts": 1772376120000, "open": 3.347, "high": 3.347, "low": 3.331, "close": 3.335, "volume": 926.65, "quote_volume": 3093.87939, "trades": 44, "taker_buy_volume": 27.48, "taker_buy_quote": 91.6716}, {"ts": 1772376180000, "open": 3.331, "high": 3.333, "low": 3.33, "close": 3.333, "volume": 51.03, "quote_volume": 169.98394, "trades": 10, "taker_buy_volume": 37.89, "taker_buy_quote": 126.22062}, {"ts": 1772376240000, "open": 3.333, "high": 3.337, "low": 3.331, "close": 3.336, "volume": 529.38, "quote_volume": 1765.03569, "trades": 41, "taker_buy_volume": 425.29, "taker_buy_quote": 1418.3119}, {"ts": 1772376300000, "open": 3.336, "high": 3.336, "low": 3.331, "close": 3.332, "volume": 621.5, "quote_volume": 2071.93929, "trades": 31, "taker_buy_volume": 41.74, "taker_buy_quote": 139.03895}, {"ts": 1772376360000, "open": 3.33, "high": 3.331, "low": 3.33, "close": 3.331, "volume": 9.23, "quote_volume": 30.73891, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 20.71561}, {"ts": 1772376420000, "open": 3.332, "high": 3.341, "low": 3.332, "close": 3.341, "volume": 230.14, "quote_volume": 768.14844, "trades": 15, "taker_buy_volume": 230.14, "taker_buy_quote": 768.14844}, {"ts": 1772376480000, "open": 3.34, "high": 3.342, "low": 3.34, "close": 3.342, "volume": 7.11, "quote_volume": 23.75242, "trades": 3, "taker_buy_volume": 2.51, "taker_buy_quote": 8.38842}, {"ts": 1772376540000, "open": 3.342, "high": 3.349, "low": 3.341, "close": 3.341, "volume": 819.88, "quote_volume": 2743.28381, "trades": 26, "taker_buy_volume": 694.76, "taker_buy_quote": 2324.67729}, {"ts": 1772376600000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 3.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.032}, {"ts": 1772376660000, "open": 3.345, "high": 3.35, "low": 3.344, "close": 3.344, "volume": 171.57, "quote_volume": 574.25536, "trades": 13, "taker_buy_volume": 159.58, "taker_buy_quote": 534.14283}, {"ts": 1772376720000, "open": 3.346, "high": 3.351, "low": 3.346, "close": 3.35, "volume": 224.62, "quote_volume": 752.25421, "trades": 13, "taker_buy_volume": 210.19, "taker_buy_quote": 703.91371}, {"ts": 1772376780000, "open": 3.35, "high": 3.353, "low": 3.35, "close": 3.353, "volume": 368.17, "quote_volume": 1233.76518, "trades": 20, "taker_buy_volume": 368.17, "taker_buy_quote": 1233.76518}, {"ts": 1772376840000, "open": 3.351, "high": 3.351, "low": 3.35, "close": 3.35, "volume": 26.62, "quote_volume": 89.17999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376900000, "open": 3.35, "high": 3.352, "low": 3.345, "close": 3.347, "volume": 45.26, "quote_volume": 151.57516, "trades": 13, "taker_buy_volume": 3.28, "taker_buy_quote": 10.98706}, {"ts": 1772376960000, "open": 3.344, "high": 3.35, "low": 3.344, "close": 3.35, "volume": 46.86, "quote_volume": 156.95187, "trades": 19, "taker_buy_volume": 45.0, "taker_buy_quote": 150.73203}, {"ts": 1772377020000, "open": 3.347, "high": 3.347, "low": 3.337, "close": 3.34, "volume": 207.02, "quote_volume": 691.88044, "trades": 16, "taker_buy_volume": 5.36, "taker_buy_quote": 17.89777}, {"ts": 1772377080000, "open": 3.337, "high": 3.344, "low": 3.336, "close": 3.342, "volume": 505.33, "quote_volume": 1689.24616, "trades": 32, "taker_buy_volume": 218.91, "taker_buy_quote": 731.77308}, {"ts": 1772377140000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.0, "quote_volume": 10.023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 6.0, "quote_volume": 20.055, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 20.055}, {"ts": 1772377260000, "open": 3.344, "high": 3.351, "low": 3.344, "close": 3.35, "volume": 251.07, "quote_volume": 840.84258, "trades": 13, "taker_buy_volume": 233.65, "taker_buy_quote": 782.47115}, {"ts": 1772377320000, "open": 3.352, "high": 3.353, "low": 3.352, "close": 3.353, "volume": 5.98, "quote_volume": 20.04795, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.04795}, {"ts": 1772377380000, "open": 3.354, "high": 3.356, "low": 3.354, "close": 3.356, "volume": 221.48, "quote_volume": 742.85289, "trades": 4, "taker_buy_volume": 221.48, "taker_buy_quote": 742.85289}, {"ts": 1772377440000, "open": 3.355, "high": 3.36, "low": 3.355, "close": 3.36, "volume": 521.67, "quote_volume": 1752.06347, "trades": 24, "taker_buy_volume": 515.42, "taker_buy_quote": 1731.09472}, {"ts": 1772377500000, "open": 3.358, "high": 3.358, "low": 3.355, "close": 3.355, "volume": 205.66, "quote_volume": 690.00718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377560000, "open": 3.358, "high": 3.358, "low": 3.358, "close": 3.358, "volume": 33.62, "quote_volume": 112.89596, "trades": 2, "taker_buy_volume": 33.62, "taker_buy_quote": 112.89596}, {"ts": 1772377620000, "open": 3.359, "high": 3.359, "low": 3.357, "close": 3.357, "volume": 8.94, "quote_volume": 30.02052, "trades": 3, "taker_buy_volume": 2.98, "taker_buy_quote": 10.00982}, {"ts": 1772377680000, "open": 3.36, "high": 3.367, "low": 3.36, "close": 3.367, "volume": 153.09, "quote_volume": 514.83235, "trades": 22, "taker_buy_volume": 153.09, "taker_buy_quote": 514.83235}, {"ts": 1772377740000, "open": 3.366, "high": 3.366, "low": 3.366, "close": 3.366, "volume": 74.22, "quote_volume": 249.82452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 3.367, "high": 3.37, "low": 3.366, "close": 3.366, "volume": 95.94, "quote_volume": 323.14327, "trades": 32, "taker_buy_volume": 42.09, "taker_buy_quote": 141.83325}, {"ts": 1772377860000, "open": 3.369, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 129.65, "quote_volume": 436.97004, "trades": 5, "taker_buy_volume": 129.65, "taker_buy_quote": 436.97004}, {"ts": 1772377920000, "open": 3.369, "high": 3.378, "low": 3.365, "close": 3.378, "volume": 789.43, "quote_volume": 2659.76619, "trades": 78, "taker_buy_volume": 512.43, "taker_buy_quote": 1727.29626}, {"ts": 1772377980000, "open": 3.375, "high": 3.375, "low": 3.364, "close": 3.364, "volume": 166.68, "quote_volume": 561.84379, "trades": 26, "taker_buy_volume": 8.88, "taker_buy_quote": 29.91672}, {"ts": 1772378040000, "open": 3.363, "high": 3.366, "low": 3.361, "close": 3.366, "volume": 183.32, "quote_volume": 616.5798, "trades": 23, "taker_buy_volume": 174.38, "taker_buy_quote": 586.52352}, {"ts": 1772378100000, "open": 3.366, "high": 3.368, "low": 3.365, "close": 3.365, "volume": 31.91, "quote_volume": 107.39503, "trades": 5, "taker_buy_volume": 8.94, "taker_buy_quote": 30.10098}, {"ts": 1772378160000, "open": 3.366, "high": 3.37, "low": 3.366, "close": 3.37, "volume": 48.7, "quote_volume": 164.0892, "trades": 19, "taker_buy_volume": 48.7, "taker_buy_quote": 164.0892}, {"ts": 1772378220000, "open": 3.371, "high": 3.375, "low": 3.371, "close": 3.375, "volume": 146.3, "quote_volume": 493.60045, "trades": 6, "taker_buy_volume": 146.3, "taker_buy_quote": 493.60045}, {"ts": 1772378280000, "open": 3.371, "high": 3.371, "low": 3.357, "close": 3.36, "volume": 1185.09, "quote_volume": 3982.97375, "trades": 47, "taker_buy_volume": 48.17, "taker_buy_quote": 161.81936}, {"ts": 1772378340000, "open": 3.36, "high": 3.36, "low": 3.36, "close": 3.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 3.36, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 4.51, "quote_volume": 15.15054, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 10.0128}, {"ts": 1772378460000, "open": 3.358, "high": 3.358, "low": 3.356, "close": 3.356, "volume": 4.78, "quote_volume": 16.04943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 3.357, "high": 3.362, "low": 3.35, "close": 3.353, "volume": 828.83, "quote_volume": 2780.824, "trades": 33, "taker_buy_volume": 346.4, "taker_buy_quote": 1164.12112}, {"ts": 1772378580000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 3.353, "high": 3.353, "low": 3.339, "close": 3.339, "volume": 615.38, "quote_volume": 2057.76875, "trades": 21, "taker_buy_volume": 2.91, "taker_buy_quote": 9.75723}, {"ts": 1772378760000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 1.49, "quote_volume": 4.98256, "trades": 1, "taker_buy_volume": 1.49, "taker_buy_quote": 4.98256}, {"ts": 1772378880000, "open": 3.344, "high": 3.348, "low": 3.344, "close": 3.348, "volume": 124.4, "quote_volume": 416.43159, "trades": 12, "taker_buy_volume": 124.4, "taker_buy_quote": 416.43159}, {"ts": 1772378940000, "open": 3.345, "high": 3.345, "low": 3.343, "close": 3.343, "volume": 8.98, "quote_volume": 30.02911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 3.344, "high": 3.351, "low": 3.344, "close": 3.345, "volume": 942.68, "quote_volume": 3154.97274, "trades": 35, "taker_buy_volume": 919.27, "taker_buy_quote": 3076.65729}, {"ts": 1772379060000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 3.348, "high": 3.355, "low": 3.348, "close": 3.355, "volume": 157.34, "quote_volume": 527.79849, "trades": 17, "taker_buy_volume": 155.28, "taker_buy_quote": 520.90161}, {"ts": 1772379240000, "open": 3.356, "high": 3.357, "low": 3.356, "close": 3.357, "volume": 8.96, "quote_volume": 30.07573, "trades": 3, "taker_buy_volume": 5.98, "taker_buy_quote": 20.07187}, {"ts": 1772379300000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 19.91, "quote_volume": 66.81796, "trades": 8, "taker_buy_volume": 19.91, "taker_buy_quote": 66.81796}, {"ts": 1772379360000, "open": 3.356, "high": 3.356, "low": 3.356, "close": 3.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 2.42, "quote_volume": 8.1191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 3.358, "high": 3.362, "low": 3.358, "close": 3.362, "volume": 175.19, "quote_volume": 588.76826, "trades": 36, "taker_buy_volume": 79.85, "taker_buy_quote": 268.42586}, {"ts": 1772379540000, "open": 3.362, "high": 3.366, "low": 3.362, "close": 3.362, "volume": 50.66, "quote_volume": 170.4709, "trades": 17, "taker_buy_volume": 44.7, "taker_buy_quote": 150.4304}, {"ts": 1772379600000, "open": 3.366, "high": 3.372, "low": 3.366, "close": 3.372, "volume": 44.7, "quote_volume": 150.64496, "trades": 17, "taker_buy_volume": 44.7, "taker_buy_quote": 150.64496}, {"ts": 1772379660000, "open": 3.373, "high": 3.379, "low": 3.373, "close": 3.379, "volume": 47.45, "quote_volume": 160.26285, "trades": 20, "taker_buy_volume": 44.48, "taker_buy_quote": 150.2391}, {"ts": 1772379720000, "open": 3.379, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 7.04, "quote_volume": 23.78222, "trades": 2, "taker_buy_volume": 4.07, "taker_buy_quote": 13.75253}, {"ts": 1772379780000, "open": 3.377, "high": 3.378, "low": 3.377, "close": 3.378, "volume": 308.56, "quote_volume": 1042.01009, "trades": 3, "taker_buy_volume": 308.56, "taker_buy_quote": 1042.01009}, {"ts": 1772379840000, "open": 3.379, "high": 3.381, "low": 3.376, "close": 3.376, "volume": 641.76, "quote_volume": 2167.14677, "trades": 22, "taker_buy_volume": 20.11, "taker_buy_quote": 67.96057}, {"ts": 1772379900000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 2.97, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 3.378, "high": 3.384, "low": 3.378, "close": 3.384, "volume": 23.31, "quote_volume": 78.8138, "trades": 8, "taker_buy_volume": 20.8, "taker_buy_quote": 70.32498}, {"ts": 1772380020000, "open": 3.385, "high": 3.388, "low": 3.381, "close": 3.381, "volume": 68.86, "quote_volume": 232.983, "trades": 12, "taker_buy_volume": 13.66, "taker_buy_quote": 46.25005}, {"ts": 1772380080000, "open": 3.38, "high": 3.38, "low": 3.375, "close": 3.375, "volume": 24.23, "quote_volume": 81.82075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 3.375, "high": 3.375, "low": 3.375, "close": 3.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 3.377, "high": 3.382, "low": 3.376, "close": 3.382, "volume": 109.1, "quote_volume": 368.85629, "trades": 17, "taker_buy_volume": 89.8, "taker_buy_quote": 303.69469}, {"ts": 1772380260000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 4.5, "quote_volume": 15.2055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 3.378, "high": 3.378, "low": 3.369, "close": 3.37, "volume": 427.56, "quote_volume": 1442.70841, "trades": 15, "taker_buy_volume": 53.03, "taker_buy_quote": 178.7111}, {"ts": 1772380440000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 3.371, "high": 3.379, "low": 3.371, "close": 3.379, "volume": 323.9, "quote_volume": 1093.6832, "trades": 13, "taker_buy_volume": 323.9, "taker_buy_quote": 1093.6832}, {"ts": 1772380560000, "open": 3.377, "high": 3.377, "low": 3.371, "close": 3.371, "volume": 20.79, "quote_volume": 70.14546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 3.371, "high": 3.374, "low": 3.368, "close": 3.368, "volume": 30.12, "quote_volume": 101.53452, "trades": 8, "taker_buy_volume": 18.24, "taker_buy_quote": 61.50486}, {"ts": 1772380680000, "open": 3.368, "high": 3.37, "low": 3.364, "close": 3.364, "volume": 146.95, "quote_volume": 495.14584, "trades": 8, "taker_buy_volume": 135.03, "taker_buy_quote": 455.02908}, {"ts": 1772380740000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 2.98, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 2.98, "taker_buy_quote": 10.03366}, {"ts": 1772380800000, "open": 3.368, "high": 3.374, "low": 3.368, "close": 3.374, "volume": 29.8, "quote_volume": 100.44676, "trades": 8, "taker_buy_volume": 29.8, "taker_buy_quote": 100.44676}, {"ts": 1772380860000, "open": 3.373, "high": 3.373, "low": 3.365, "close": 3.365, "volume": 94.68, "quote_volume": 319.05569, "trades": 20, "taker_buy_volume": 8.92, "taker_buy_quote": 30.06931}, {"ts": 1772380920000, "open": 3.366, "high": 3.377, "low": 3.366, "close": 3.373, "volume": 210.01, "quote_volume": 708.12696, "trades": 28, "taker_buy_volume": 162.62, "taker_buy_quote": 548.22829}, {"ts": 1772380980000, "open": 3.374, "high": 3.374, "low": 3.372, "close": 3.372, "volume": 8.87, "quote_volume": 29.91855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 3.372, "high": 3.372, "low": 3.369, "close": 3.37, "volume": 184.18, "quote_volume": 620.67264, "trades": 58, "taker_buy_volume": 6.35, "taker_buy_quote": 21.40882}, {"ts": 1772381100000, "open": 3.371, "high": 3.377, "low": 3.371, "close": 3.374, "volume": 47.52, "quote_volume": 160.37254, "trades": 22, "taker_buy_volume": 41.58, "taker_buy_quote": 140.32801}, {"ts": 1772381160000, "open": 3.373, "high": 3.373, "low": 3.367, "close": 3.367, "volume": 20.8, "quote_volume": 70.09597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381220000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.363, "volume": 11.92, "quote_volume": 40.10484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 3.364, "high": 3.368, "low": 3.364, "close": 3.368, "volume": 14.9, "quote_volume": 50.1534, "trades": 5, "taker_buy_volume": 14.9, "taker_buy_quote": 50.1534}, {"ts": 1772381340000, "open": 3.369, "high": 3.381, "low": 3.369, "close": 3.381, "volume": 228.0, "quote_volume": 769.63266, "trades": 19, "taker_buy_volume": 228.0, "taker_buy_quote": 769.63266}, {"ts": 1772381400000, "open": 3.379, "high": 3.379, "low": 3.377, "close": 3.377, "volume": 8.91, "quote_volume": 30.09798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 3.379, "high": 3.385, "low": 3.376, "close": 3.385, "volume": 156.17, "quote_volume": 527.82231, "trades": 40, "taker_buy_volume": 113.27, "taker_buy_quote": 382.89669}, {"ts": 1772381520000, "open": 3.38, "high": 3.38, "low": 3.376, "close": 3.378, "volume": 225.6, "quote_volume": 762.11722, "trades": 76, "taker_buy_volume": 118.09, "taker_buy_quote": 398.93173}, {"ts": 1772381580000, "open": 3.379, "high": 3.382, "low": 3.379, "close": 3.382, "volume": 11.87, "quote_volume": 40.12653, "trades": 4, "taker_buy_volume": 11.87, "taker_buy_quote": 40.12653}, {"ts": 1772381640000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 29.67, "quote_volume": 100.25493, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 3.379, "high": 3.379, "low": 3.379, "close": 3.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.96, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01072}, {"ts": 1772381880000, "open": 3.382, "high": 3.382, "low": 3.374, "close": 3.374, "volume": 194.43, "quote_volume": 657.1464, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 3.374, "high": 3.374, "low": 3.37, "close": 3.37, "volume": 54.18, "quote_volume": 182.60975, "trades": 8, "taker_buy_volume": 7.96, "taker_buy_quote": 26.82817}, {"ts": 1772382000000, "open": 3.37, "high": 3.37, "low": 3.37, "close": 3.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 3.37, "high": 3.378, "low": 3.366, "close": 3.372, "volume": 1137.84, "quote_volume": 3837.28076, "trades": 41, "taker_buy_volume": 684.54, "taker_buy_quote": 2309.90705}, {"ts": 1772382120000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 3.371, "high": 3.371, "low": 3.367, "close": 3.367, "volume": 14.9, "quote_volume": 50.1981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 3.369, "high": 3.371, "low": 3.369, "close": 3.371, "volume": 45.07, "quote_volume": 151.87936, "trades": 5, "taker_buy_volume": 45.07, "taker_buy_quote": 151.87936}, {"ts": 1772382360000, "open": 3.372, "high": 3.372, "low": 3.372, "close": 3.372, "volume": 2.97, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 10.01484}, {"ts": 1772382420000, "open": 3.373, "high": 3.382, "low": 3.373, "close": 3.382, "volume": 29.7, "quote_volume": 100.31171, "trades": 10, "taker_buy_volume": 29.7, "taker_buy_quote": 100.31171}, {"ts": 1772382480000, "open": 3.381, "high": 3.381, "low": 3.381, "close": 3.381, "volume": 2.96, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 3.381, "high": 3.382, "low": 3.381, "close": 3.382, "volume": 309.36, "quote_volume": 1045.94912, "trades": 4, "taker_buy_volume": 309.36, "taker_buy_quote": 1045.94912}, {"ts": 1772382600000, "open": 3.38, "high": 3.38, "low": 3.377, "close": 3.377, "volume": 199.91, "quote_volume": 675.22184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 3.377, "high": 3.379, "low": 3.376, "close": 3.379, "volume": 121.24, "quote_volume": 409.61575, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 3.38, "high": 3.397, "low": 3.38, "close": 3.395, "volume": 433.28, "quote_volume": 1469.77238, "trades": 52, "taker_buy_volume": 344.99, "taker_buy_quote": 1170.44251}, {"ts": 1772382780000, "open": 3.394, "high": 3.394, "low": 3.389, "close": 3.389, "volume": 235.93, "quote_volume": 799.79493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 3.392, "high": 3.393, "low": 3.39, "close": 3.39, "volume": 286.89, "quote_volume": 972.87829, "trades": 25, "taker_buy_volume": 75.73, "taker_buy_quote": 256.95189}, {"ts": 1772382900000, "open": 3.394, "high": 3.41, "low": 3.394, "close": 3.409, "volume": 1075.29, "quote_volume": 3655.55138, "trades": 82, "taker_buy_volume": 1070.82, "taker_buy_quote": 3640.35338}, {"ts": 1772382960000, "open": 3.408, "high": 3.418, "low": 3.408, "close": 3.416, "volume": 705.58, "quote_volume": 2408.57442, "trades": 74, "taker_buy_volume": 454.7, "taker_buy_quote": 1552.1321}, {"ts": 1772383020000, "open": 3.416, "high": 3.422, "low": 3.405, "close": 3.414, "volume": 1202.25, "quote_volume": 4100.55737, "trades": 133, "taker_buy_volume": 333.2, "taker_buy_quote": 1137.9953}, {"ts": 1772383080000, "open": 3.41, "high": 3.416, "low": 3.405, "close": 3.416, "volume": 506.18, "quote_volume": 1724.74568, "trades": 67, "taker_buy_volume": 104.1, "taker_buy_quote": 355.19219}, {"ts": 1772383140000, "open": 3.417, "high": 3.438, "low": 3.417, "close": 3.429, "volume": 618.99, "quote_volume": 2123.38358, "trades": 118, "taker_buy_volume": 334.39, "taker_buy_quote": 1147.04769}, {"ts": 1772383200000, "open": 3.43, "high": 3.435, "low": 3.385, "close": 3.387, "volume": 3164.74, "quote_volume": 10782.59464, "trades": 256, "taker_buy_volume": 896.65, "taker_buy_quote": 3050.94762}, {"ts": 1772383260000, "open": 3.393, "high": 3.404, "low": 3.393, "close": 3.404, "volume": 486.36, "quote_volume": 1653.44144, "trades": 30, "taker_buy_volume": 486.36, "taker_buy_quote": 1653.44144}, {"ts": 1772383320000, "open": 3.402, "high": 3.402, "low": 3.401, "close": 3.401, "volume": 195.52, "quote_volume": 665.15317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 3.4, "high": 3.405, "low": 3.389, "close": 3.405, "volume": 1523.95, "quote_volume": 5174.2549, "trades": 57, "taker_buy_volume": 252.52, "taker_buy_quote": 857.6179}, {"ts": 1772383440000, "open": 3.401, "high": 3.401, "low": 3.397, "close": 3.397, "volume": 14.73, "quote_volume": 50.06724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 3.396, "high": 3.396, "low": 3.385, "close": 3.386, "volume": 297.5, "quote_volume": 1008.38119, "trades": 25, "taker_buy_volume": 51.93, "taker_buy_quote": 175.85816}, {"ts": 1772383560000, "open": 3.387, "high": 3.388, "low": 3.38, "close": 3.384, "volume": 107.65, "quote_volume": 364.2753, "trades": 17, "taker_buy_volume": 86.91, "taker_buy_quote": 294.1118}, {"ts": 1772383620000, "open": 3.38, "high": 3.381, "low": 3.374, "close": 3.378, "volume": 554.02, "quote_volume": 1872.29227, "trades": 23, "taker_buy_volume": 107.7, "taker_buy_quote": 363.82013}, {"ts": 1772383680000, "open": 3.375, "high": 3.378, "low": 3.367, "close": 3.368, "volume": 366.44, "quote_volume": 1234.59033, "trades": 44, "taker_buy_volume": 100.58, "taker_buy_quote": 338.97932}, {"ts": 1772383740000, "open": 3.369, "high": 3.37, "low": 3.363, "close": 3.367, "volume": 103.15, "quote_volume": 347.18427, "trades": 34, "taker_buy_volume": 86.45, "taker_buy_quote": 290.99889}, {"ts": 1772383800000, "open": 3.368, "high": 3.373, "low": 3.355, "close": 3.362, "volume": 1202.45, "quote_volume": 4039.86178, "trades": 57, "taker_buy_volume": 702.13, "taker_buy_quote": 2359.63922}, {"ts": 1772383860000, "open": 3.363, "high": 3.376, "low": 3.363, "close": 3.373, "volume": 114.88, "quote_volume": 387.10777, "trades": 38, "taker_buy_volume": 95.45, "taker_buy_quote": 321.60174}, {"ts": 1772383920000, "open": 3.372, "high": 3.379, "low": 3.372, "close": 3.374, "volume": 47.01, "quote_volume": 158.70217, "trades": 17, "taker_buy_volume": 18.57, "taker_buy_quote": 62.73264}, {"ts": 1772383980000, "open": 3.375, "high": 3.375, "low": 3.371, "close": 3.371, "volume": 11.82, "quote_volume": 39.86577, "trades": 4, "taker_buy_volume": 2.91, "taker_buy_quote": 9.82125}, {"ts": 1772384040000, "open": 3.374, "high": 3.374, "low": 3.371, "close": 3.371, "volume": 26.31, "quote_volume": 88.75212, "trades": 5, "taker_buy_volume": 2.97, "taker_buy_quote": 10.02078}, {"ts": 1772384100000, "open": 3.375, "high": 3.38, "low": 3.375, "close": 3.38, "volume": 99.22, "quote_volume": 335.31905, "trades": 25, "taker_buy_volume": 17.82, "taker_buy_quote": 60.18705}, {"ts": 1772384160000, "open": 3.381, "high": 3.384, "low": 3.381, "close": 3.384, "volume": 9.57, "quote_volume": 32.37393, "trades": 4, "taker_buy_volume": 9.57, "taker_buy_quote": 32.37393}, {"ts": 1772384220000, "open": 3.385, "high": 3.394, "low": 3.385, "close": 3.391, "volume": 35.48, "quote_volume": 120.26822, "trades": 12, "taker_buy_volume": 29.57, "taker_buy_quote": 100.22741}, {"ts": 1772384280000, "open": 3.39, "high": 3.39, "low": 3.379, "close": 3.379, "volume": 463.11, "quote_volume": 1566.97585, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384340000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 2.96, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 2.96, "taker_buy_quote": 10.01072}, {"ts": 1772384400000, "open": 3.381, "high": 3.384, "low": 3.381, "close": 3.384, "volume": 38.75, "quote_volume": 131.04416, "trades": 9, "taker_buy_volume": 21.57, "taker_buy_quote": 72.95583}, {"ts": 1772384460000, "open": 3.385, "high": 3.385, "low": 3.365, "close": 3.365, "volume": 734.18, "quote_volume": 2472.32546, "trades": 45, "taker_buy_volume": 2.96, "taker_buy_quote": 10.0196}, {"ts": 1772384520000, "open": 3.366, "high": 3.382, "low": 3.366, "close": 3.378, "volume": 838.69, "quote_volume": 2832.71323, "trades": 42, "taker_buy_volume": 821.21, "taker_buy_quote": 2773.63797}, {"ts": 1772384580000, "open": 3.378, "high": 3.382, "low": 3.375, "close": 3.375, "volume": 60.47, "quote_volume": 204.33916, "trades": 16, "taker_buy_volume": 26.4, "taker_buy_quote": 89.25819}, {"ts": 1772384640000, "open": 3.375, "high": 3.386, "low": 3.371, "close": 3.386, "volume": 64.45, "quote_volume": 217.79382, "trades": 24, "taker_buy_volume": 51.97, "taker_buy_quote": 175.70592}, {"ts": 1772384700000, "open": 3.387, "high": 3.389, "low": 3.387, "close": 3.389, "volume": 13.54, "quote_volume": 45.87352, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 30.08544}, {"ts": 1772384760000, "open": 3.39, "high": 3.391, "low": 3.383, "close": 3.384, "volume": 270.82, "quote_volume": 916.47958, "trades": 15, "taker_buy_volume": 17.96, "taker_buy_quote": 60.89644}, {"ts": 1772384820000, "open": 3.384, "high": 3.384, "low": 3.378, "close": 3.378, "volume": 25.66, "quote_volume": 86.78898, "trades": 8, "taker_buy_volume": 10.85, "taker_buy_quote": 36.7164}, {"ts": 1772384880000, "open": 3.379, "high": 3.381, "low": 3.379, "close": 3.381, "volume": 17.73, "quote_volume": 59.91855, "trades": 3, "taker_buy_volume": 17.73, "taker_buy_quote": 59.91855}, {"ts": 1772384940000, "open": 3.38, "high": 3.38, "low": 3.372, "close": 3.372, "volume": 746.1, "quote_volume": 2518.18523, "trades": 14, "taker_buy_volume": 4.92, "taker_buy_quote": 16.6296}, {"ts": 1772385000000, "open": 3.373, "high": 3.378, "low": 3.372, "close": 3.372, "volume": 371.91, "quote_volume": 1255.8773, "trades": 15, "taker_buy_volume": 354.12, "taker_buy_quote": 1195.85776}, {"ts": 1772385060000, "open": 3.376, "high": 3.378, "low": 3.371, "close": 3.371, "volume": 46.98, "quote_volume": 158.57772, "trades": 16, "taker_buy_volume": 26.19, "taker_buy_quote": 88.43226}, {"ts": 1772385120000, "open": 3.371, "high": 3.372, "low": 3.369, "close": 3.369, "volume": 26.93, "quote_volume": 90.77509, "trades": 7, "taker_buy_volume": 20.99, "taker_buy_quote": 70.76026}, {"ts": 1772385180000, "open": 3.368, "high": 3.368, "low": 3.365, "close": 3.367, "volume": 46.67, "quote_volume": 157.10076, "trades": 14, "taker_buy_volume": 35.38, "taker_buy_quote": 119.09206}, {"ts": 1772385240000, "open": 3.368, "high": 3.372, "low": 3.368, "close": 3.372, "volume": 94.57, "quote_volume": 318.70063, "trades": 12, "taker_buy_volume": 94.57, "taker_buy_quote": 318.70063}, {"ts": 1772385300000, "open": 3.372, "high": 3.372, "low": 3.368, "close": 3.37, "volume": 33.0, "quote_volume": 111.19593, "trades": 13, "taker_buy_volume": 17.54, "taker_buy_quote": 59.10877}, {"ts": 1772385360000, "open": 3.367, "high": 3.367, "low": 3.353, "close": 3.353, "volume": 132.79, "quote_volume": 445.80401, "trades": 21, "taker_buy_volume": 3.3, "taker_buy_quote": 11.0748}, {"ts": 1772385420000, "open": 3.353, "high": 3.353, "low": 3.341, "close": 3.342, "volume": 120.48, "quote_volume": 402.98723, "trades": 27, "taker_buy_volume": 50.86, "taker_buy_quote": 170.12599}, {"ts": 1772385480000, "open": 3.344, "high": 3.351, "low": 3.344, "close": 3.348, "volume": 758.95, "quote_volume": 2541.72375, "trades": 91, "taker_buy_volume": 740.02, "taker_buy_quote": 2478.32211}, {"ts": 1772385540000, "open": 3.35, "high": 3.361, "low": 3.348, "close": 3.349, "volume": 765.79, "quote_volume": 2569.37176, "trades": 120, "taker_buy_volume": 727.48, "taker_buy_quote": 2440.99657}, {"ts": 1772385600000, "open": 3.35, "high": 3.355, "low": 3.35, "close": 3.353, "volume": 63.86, "quote_volume": 214.03152, "trades": 21, "taker_buy_volume": 57.88, "taker_buy_quote": 193.97759}, {"ts": 1772385660000, "open": 3.352, "high": 3.352, "low": 3.341, "close": 3.347, "volume": 81.79, "quote_volume": 273.62918, "trades": 30, "taker_buy_volume": 47.51, "taker_buy_quote": 158.91551}, {"ts": 1772385720000, "open": 3.348, "high": 3.357, "low": 3.348, "close": 3.351, "volume": 104.02, "quote_volume": 348.85012, "trades": 28, "taker_buy_volume": 53.59, "taker_buy_quote": 179.69565}, {"ts": 1772385780000, "open": 3.351, "high": 3.351, "low": 3.349, "close": 3.349, "volume": 21.19, "quote_volume": 70.99872, "trades": 7, "taker_buy_volume": 15.21, "taker_buy_quote": 50.96871}, {"ts": 1772385840000, "open": 3.35, "high": 3.356, "low": 3.35, "close": 3.356, "volume": 41.65, "quote_volume": 139.68316, "trades": 10, "taker_buy_volume": 27.22, "taker_buy_quote": 91.25608}, {"ts": 1772385900000, "open": 3.355, "high": 3.355, "low": 3.35, "close": 3.35, "volume": 15.98, "quote_volume": 53.57785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 3.354, "high": 3.355, "low": 3.354, "close": 3.355, "volume": 5.98, "quote_volume": 20.05991, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 20.05991}, {"ts": 1772386020000, "open": 3.356, "high": 3.359, "low": 3.356, "close": 3.359, "volume": 11.96, "quote_volume": 40.1557, "trades": 4, "taker_buy_volume": 11.96, "taker_buy_quote": 40.1557}, {"ts": 1772386080000, "open": 3.36, "high": 3.363, "low": 3.36, "close": 3.363, "volume": 21.33, "quote_volume": 71.68669, "trades": 8, "taker_buy_volume": 21.33, "taker_buy_quote": 71.68669}, {"ts": 1772386140000, "open": 3.362, "high": 3.362, "low": 3.35, "close": 3.35, "volume": 598.72, "quote_volume": 2008.47166, "trades": 29, "taker_buy_volume": 13.45, "taker_buy_quote": 45.0575}, {"ts": 1772386200000, "open": 3.351, "high": 3.356, "low": 3.351, "close": 3.352, "volume": 26.26, "quote_volume": 88.06293, "trades": 12, "taker_buy_volume": 20.28, "taker_buy_quote": 68.01498}, {"ts": 1772386260000, "open": 3.351, "high": 3.351, "low": 3.341, "close": 3.341, "volume": 31.19, "quote_volume": 104.37027, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 3.341, "high": 3.341, "low": 3.335, "close": 3.339, "volume": 2771.36, "quote_volume": 9254.80702, "trades": 32, "taker_buy_volume": 288.35, "taker_buy_quote": 962.51467}, {"ts": 1772386380000, "open": 3.338, "high": 3.341, "low": 3.332, "close": 3.34, "volume": 1604.64, "quote_volume": 5358.09786, "trades": 91, "taker_buy_volume": 528.93, "taker_buy_quote": 1766.80154}, {"ts": 1772386440000, "open": 3.34, "high": 3.349, "low": 3.34, "close": 3.349, "volume": 741.99, "quote_volume": 2480.4202, "trades": 82, "taker_buy_volume": 702.52, "taker_buy_quote": 2348.4926}, {"ts": 1772386500000, "open": 3.347, "high": 3.349, "low": 3.347, "close": 3.349, "volume": 13.65, "quote_volume": 45.70357, "trades": 4, "taker_buy_volume": 10.66, "taker_buy_quote": 35.69604}, {"ts": 1772386560000, "open": 3.349, "high": 3.352, "low": 3.345, "close": 3.345, "volume": 120.68, "quote_volume": 403.86468, "trades": 15, "taker_buy_volume": 22.64, "taker_buy_quote": 75.85808}, {"ts": 1772386620000, "open": 3.345, "high": 3.345, "low": 3.341, "close": 3.341, "volume": 154.0, "quote_volume": 514.64013, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 3.342, "high": 3.344, "low": 3.342, "close": 3.344, "volume": 9.0, "quote_volume": 30.087, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 30.087}, {"ts": 1772386740000, "open": 3.342, "high": 3.343, "low": 3.337, "close": 3.337, "volume": 29.85, "quote_volume": 99.71667, "trades": 10, "taker_buy_volume": 14.82, "taker_buy_quote": 49.53153}, {"ts": 1772386800000, "open": 3.336, "high": 3.336, "low": 3.331, "close": 3.331, "volume": 28.88, "quote_volume": 96.25532, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 3.333, "high": 3.336, "low": 3.333, "close": 3.336, "volume": 43.5, "quote_volume": 145.06668, "trades": 6, "taker_buy_volume": 43.5, "taker_buy_quote": 145.06668}, {"ts": 1772386920000, "open": 3.335, "high": 3.337, "low": 3.335, "close": 3.337, "volume": 37.61, "quote_volume": 125.46818, "trades": 8, "taker_buy_volume": 37.61, "taker_buy_quote": 125.46818}, {"ts": 1772386980000, "open": 3.334, "high": 3.334, "low": 3.325, "close": 3.331, "volume": 109.68, "quote_volume": 365.13018, "trades": 23, "taker_buy_volume": 66.12, "taker_buy_quote": 220.11741}, {"ts": 1772387040000, "open": 3.33, "high": 3.334, "low": 3.33, "close": 3.334, "volume": 162.65, "quote_volume": 541.85652, "trades": 19, "taker_buy_volume": 162.65, "taker_buy_quote": 541.85652}, {"ts": 1772387100000, "open": 3.333, "high": 3.333, "low": 3.325, "close": 3.325, "volume": 155.81, "quote_volume": 518.21701, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387160000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 3.01, "quote_volume": 10.01427, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.01427}, {"ts": 1772387220000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 3.01, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.01728}, {"ts": 1772387280000, "open": 3.327, "high": 3.332, "low": 3.322, "close": 3.33, "volume": 229.46, "quote_volume": 763.65609, "trades": 42, "taker_buy_volume": 192.36, "taker_buy_quote": 640.30449}, {"ts": 1772387340000, "open": 3.326, "high": 3.331, "low": 3.326, "close": 3.331, "volume": 24.85, "quote_volume": 82.72458, "trades": 9, "taker_buy_volume": 21.84, "taker_buy_quote": 72.71332}, {"ts": 1772387400000, "open": 3.332, "high": 3.333, "low": 3.328, "close": 3.329, "volume": 22.06, "quote_volume": 73.46182, "trades": 8, "taker_buy_volume": 13.03, "taker_buy_quote": 43.40095}, {"ts": 1772387460000, "open": 3.33, "high": 3.342, "low": 3.33, "close": 3.342, "volume": 205.08, "quote_volume": 684.75318, "trades": 24, "taker_buy_volume": 190.65, "taker_buy_quote": 636.52812}, {"ts": 1772387520000, "open": 3.341, "high": 3.343, "low": 3.336, "close": 3.336, "volume": 277.58, "quote_volume": 926.51096, "trades": 15, "taker_buy_volume": 3.0, "taker_buy_quote": 10.029}, {"ts": 1772387580000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.01, "quote_volume": 10.03835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 3.334, "high": 3.334, "low": 3.333, "close": 3.333, "volume": 6.02, "quote_volume": 20.06767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 3.332, "high": 3.332, "low": 3.331, "close": 3.331, "volume": 6.02, "quote_volume": 20.05563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 3.331, "high": 3.336, "low": 3.331, "close": 3.336, "volume": 49.84, "quote_volume": 166.12522, "trades": 12, "taker_buy_volume": 49.84, "taker_buy_quote": 166.12522}, {"ts": 1772387820000, "open": 3.337, "high": 3.338, "low": 3.337, "close": 3.338, "volume": 6.01, "quote_volume": 20.05837, "trades": 2, "taker_buy_volume": 6.01, "taker_buy_quote": 20.05837}, {"ts": 1772387880000, "open": 3.338, "high": 3.338, "low": 3.332, "close": 3.337, "volume": 155.72, "quote_volume": 519.28942, "trades": 18, "taker_buy_volume": 95.14, "taker_buy_quote": 317.2389}, {"ts": 1772387940000, "open": 3.338, "high": 3.339, "low": 3.336, "close": 3.337, "volume": 39.64, "quote_volume": 132.30866, "trades": 11, "taker_buy_volume": 29.44, "taker_buy_quote": 98.27006}, {"ts": 1772388000000, "open": 3.338, "high": 3.345, "low": 3.338, "close": 3.345, "volume": 28.51, "quote_volume": 95.25489, "trades": 9, "taker_buy_volume": 28.51, "taker_buy_quote": 95.25489}, {"ts": 1772388060000, "open": 3.343, "high": 3.343, "low": 3.338, "close": 3.338, "volume": 43.83, "quote_volume": 146.37537, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388120000, "open": 3.337, "high": 3.337, "low": 3.336, "close": 3.336, "volume": 6.0, "quote_volume": 20.019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388180000, "open": 3.338, "high": 3.354, "low": 3.338, "close": 3.351, "volume": 1394.12, "quote_volume": 4671.26012, "trades": 50, "taker_buy_volume": 1370.72, "taker_buy_quote": 4592.79446}, {"ts": 1772388240000, "open": 3.354, "high": 3.363, "low": 3.343, "close": 3.355, "volume": 779.78, "quote_volume": 2611.56962, "trades": 68, "taker_buy_volume": 199.17, "taker_buy_quote": 667.40768}, {"ts": 1772388300000, "open": 3.355, "high": 3.357, "low": 3.355, "close": 3.357, "volume": 20.41, "quote_volume": 68.48452, "trades": 3, "taker_buy_volume": 20.41, "taker_buy_quote": 68.48452}, {"ts": 1772388360000, "open": 3.354, "high": 3.357, "low": 3.354, "close": 3.357, "volume": 157.84, "quote_volume": 529.5723, "trades": 7, "taker_buy_volume": 154.85, "taker_buy_quote": 519.54384}, {"ts": 1772388420000, "open": 3.358, "high": 3.37, "low": 3.358, "close": 3.37, "volume": 41.85, "quote_volume": 140.77051, "trades": 23, "taker_buy_volume": 41.85, "taker_buy_quote": 140.77051}, {"ts": 1772388480000, "open": 3.367, "high": 3.367, "low": 3.367, "close": 3.367, "volume": 2.98, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388540000, "open": 3.366, "high": 3.366, "low": 3.363, "close": 3.365, "volume": 496.04, "quote_volume": 1668.27025, "trades": 10, "taker_buy_volume": 214.03, "taker_buy_quote": 719.78825}, {"ts": 1772388600000, "open": 3.364, "high": 3.369, "low": 3.364, "close": 3.369, "volume": 231.19, "quote_volume": 777.79169, "trades": 12, "taker_buy_volume": 231.19, "taker_buy_quote": 777.79169}, {"ts": 1772388660000, "open": 3.369, "high": 3.369, "low": 3.369, "close": 3.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 3.364, "high": 3.364, "low": 3.361, "close": 3.361, "volume": 12.25, "quote_volume": 41.19112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 3.36, "high": 3.36, "low": 3.358, "close": 3.358, "volume": 8.94, "quote_volume": 30.02946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 3.357, "high": 3.357, "low": 3.355, "close": 3.355, "volume": 7.17, "quote_volume": 24.06432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388960000, "open": 3.355, "high": 3.36, "low": 3.353, "close": 3.355, "volume": 69.24, "quote_volume": 232.48243, "trades": 13, "taker_buy_volume": 43.64, "taker_buy_quote": 146.58558}, {"ts": 1772389020000, "open": 3.354, "high": 3.354, "low": 3.349, "close": 3.349, "volume": 17.94, "quote_volume": 60.12591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 3.348, "high": 3.35, "low": 3.347, "close": 3.35, "volume": 356.13, "quote_volume": 1192.38656, "trades": 10, "taker_buy_volume": 37.64, "taker_buy_quote": 126.08503}, {"ts": 1772389140000, "open": 3.347, "high": 3.349, "low": 3.343, "close": 3.343, "volume": 459.74, "quote_volume": 1538.45009, "trades": 24, "taker_buy_volume": 28.67, "taker_buy_quote": 95.95262}, {"ts": 1772389200000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 3.0, "quote_volume": 10.041, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.041}, {"ts": 1772389260000, "open": 3.347, "high": 3.347, "low": 3.347, "close": 3.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 3.346, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 58.92, "quote_volume": 197.16568, "trades": 9, "taker_buy_volume": 52.92, "taker_buy_quote": 177.09268}, {"ts": 1772389380000, "open": 3.344, "high": 3.346, "low": 3.344, "close": 3.346, "volume": 6.0, "quote_volume": 20.07, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.038}, {"ts": 1772389440000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 3.347, "high": 3.348, "low": 3.347, "close": 3.348, "volume": 5.99, "quote_volume": 20.05152, "trades": 2, "taker_buy_volume": 5.99, "taker_buy_quote": 20.05152}, {"ts": 1772389560000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 165.13, "quote_volume": 552.85524, "trades": 3, "taker_buy_volume": 131.38, "taker_buy_quote": 439.86024}, {"ts": 1772389800000, "open": 3.349, "high": 3.353, "low": 3.349, "close": 3.353, "volume": 18.48, "quote_volume": 61.93926, "trades": 7, "taker_buy_volume": 18.48, "taker_buy_quote": 61.93926}, {"ts": 1772389860000, "open": 3.353, "high": 3.356, "low": 3.353, "close": 3.356, "volume": 20.16, "quote_volume": 67.63082, "trades": 6, "taker_buy_volume": 20.16, "taker_buy_quote": 67.63082}, {"ts": 1772389920000, "open": 3.357, "high": 3.358, "low": 3.35, "close": 3.35, "volume": 71.16, "quote_volume": 238.67044, "trades": 10, "taker_buy_volume": 5.04, "taker_buy_quote": 16.92133}, {"ts": 1772389980000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390040000, "open": 3.354, "high": 3.359, "low": 3.354, "close": 3.359, "volume": 17.99, "quote_volume": 60.3857, "trades": 8, "taker_buy_volume": 17.99, "taker_buy_quote": 60.3857}, {"ts": 1772390100000, "open": 3.354, "high": 3.354, "low": 3.349, "close": 3.349, "volume": 16.1, "quote_volume": 53.96375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 3.349, "high": 3.35, "low": 3.349, "close": 3.35, "volume": 4.83, "quote_volume": 16.17866, "trades": 2, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0165}, {"ts": 1772390220000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 14.92, "quote_volume": 49.99692, "trades": 2, "taker_buy_volume": 14.92, "taker_buy_quote": 49.99692}, {"ts": 1772390280000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 3.351, "high": 3.351, "low": 3.351, "close": 3.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 3.351, "high": 3.351, "low": 3.347, "close": 3.35, "volume": 102.09, "quote_volume": 341.81713, "trades": 14, "taker_buy_volume": 85.62, "taker_buy_quote": 286.65606}, {"ts": 1772390460000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 6.26, "quote_volume": 20.96474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 3.349, "high": 3.349, "low": 3.349, "close": 3.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 3.35, "high": 3.353, "low": 3.35, "close": 3.353, "volume": 14.26, "quote_volume": 47.80223, "trades": 7, "taker_buy_volume": 14.26, "taker_buy_quote": 47.80223}, {"ts": 1772390760000, "open": 3.354, "high": 3.362, "low": 3.354, "close": 3.362, "volume": 115.28, "quote_volume": 387.05072, "trades": 19, "taker_buy_volume": 115.28, "taker_buy_quote": 387.05072}, {"ts": 1772390820000, "open": 3.359, "high": 3.359, "low": 3.354, "close": 3.354, "volume": 117.9, "quote_volume": 395.7127, "trades": 7, "taker_buy_volume": 38.33, "taker_buy_quote": 128.75047}, {"ts": 1772390880000, "open": 3.354, "high": 3.354, "low": 3.353, "close": 3.353, "volume": 5.96, "quote_volume": 19.98686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 3.353, "high": 3.353, "low": 3.353, "close": 3.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 2.99, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.02846}, {"ts": 1772391180000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 3.355, "high": 3.355, "low": 3.354, "close": 3.354, "volume": 76.05, "quote_volume": 255.14219, "trades": 4, "taker_buy_volume": 70.49, "taker_buy_quote": 236.49395}, {"ts": 1772391300000, "open": 3.354, "high": 3.354, "low": 3.354, "close": 3.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391360000, "open": 3.356, "high": 3.36, "low": 3.356, "close": 3.36, "volume": 14.92, "quote_volume": 50.10133, "trades": 5, "taker_buy_volume": 14.92, "taker_buy_quote": 50.10133}, {"ts": 1772391420000, "open": 3.361, "high": 3.363, "low": 3.361, "close": 3.363, "volume": 15.85, "quote_volume": 53.2946, "trades": 5, "taker_buy_volume": 15.85, "taker_buy_quote": 53.2946}, {"ts": 1772391480000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 3.363, "high": 3.363, "low": 3.363, "close": 3.363, "volume": 42.79, "quote_volume": 143.90277, "trades": 2, "taker_buy_volume": 42.79, "taker_buy_quote": 143.90277}, {"ts": 1772391660000, "open": 3.361, "high": 3.361, "low": 3.346, "close": 3.346, "volume": 112.69, "quote_volume": 377.81294, "trades": 31, "taker_buy_volume": 3.42, "taker_buy_quote": 11.4912}, {"ts": 1772391720000, "open": 3.35, "high": 3.35, "low": 3.35, "close": 3.35, "volume": 2.99, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 2.99, "taker_buy_quote": 10.0165}, {"ts": 1772391780000, "open": 3.347, "high": 3.347, "low": 3.343, "close": 3.343, "volume": 488.84, "quote_volume": 1635.60955, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 3.342, "high": 3.348, "low": 3.336, "close": 3.336, "volume": 1938.39, "quote_volume": 6477.52947, "trades": 104, "taker_buy_volume": 373.11, "taker_buy_quote": 1247.70557}, {"ts": 1772391900000, "open": 3.341, "high": 3.342, "low": 3.338, "close": 3.342, "volume": 152.91, "quote_volume": 510.64621, "trades": 27, "taker_buy_volume": 126.79, "taker_buy_quote": 423.45765}, {"ts": 1772391960000, "open": 3.341, "high": 3.344, "low": 3.341, "close": 3.342, "volume": 15.06, "quote_volume": 50.33946, "trades": 7, "taker_buy_volume": 6.0, "taker_buy_quote": 20.061}, {"ts": 1772392020000, "open": 3.341, "high": 3.341, "low": 3.34, "close": 3.34, "volume": 6.0, "quote_volume": 20.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 3.339, "high": 3.339, "low": 3.333, "close": 3.336, "volume": 67.96, "quote_volume": 226.6505, "trades": 25, "taker_buy_volume": 6.01, "taker_buy_quote": 20.04334}, {"ts": 1772392140000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 3.0, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.011}, {"ts": 1772392260000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 3.335, "high": 3.338, "low": 3.327, "close": 3.331, "volume": 287.12, "quote_volume": 957.36282, "trades": 23, "taker_buy_volume": 254.04, "taker_buy_quote": 847.14037}, {"ts": 1772392500000, "open": 3.332, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 6.02, "quote_volume": 20.06165, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.06165}, {"ts": 1772392560000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 3.01, "quote_volume": 10.02631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 3.33, "high": 3.33, "low": 3.326, "close": 3.326, "volume": 15.05, "quote_volume": 50.0864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 3.327, "high": 3.329, "low": 3.327, "close": 3.328, "volume": 98.07, "quote_volume": 326.37696, "trades": 4, "taker_buy_volume": 9.03, "taker_buy_quote": 30.05184}, {"ts": 1772392740000, "open": 3.33, "high": 3.332, "low": 3.33, "close": 3.332, "volume": 46.62, "quote_volume": 155.32881, "trades": 7, "taker_buy_volume": 46.62, "taker_buy_quote": 155.32881}, {"ts": 1772392800000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 6.02, "quote_volume": 20.03757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 3.327, "high": 3.327, "low": 3.317, "close": 3.317, "volume": 191.57, "quote_volume": 636.44727, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 3.316, "high": 3.326, "low": 3.316, "close": 3.326, "volume": 228.11, "quote_volume": 758.16751, "trades": 18, "taker_buy_volume": 213.19, "taker_buy_quote": 708.69279}, {"ts": 1772393100000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 10.6, "quote_volume": 35.21018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 3.32, "high": 3.32, "low": 3.317, "close": 3.317, "volume": 20.82, "quote_volume": 69.07806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 9.24, "quote_volume": 30.64455, "trades": 4, "taker_buy_volume": 1.69, "taker_buy_quote": 5.60573}, {"ts": 1772393340000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 3.316, "high": 3.328, "low": 3.312, "close": 3.327, "volume": 1697.74, "quote_volume": 5638.08648, "trades": 78, "taker_buy_volume": 1392.49, "taker_buy_quote": 4624.41644}, {"ts": 1772393460000, "open": 3.326, "high": 3.326, "low": 3.322, "close": 3.322, "volume": 86.45, "quote_volume": 287.48807, "trades": 11, "taker_buy_volume": 42.49, "taker_buy_quote": 141.32174}, {"ts": 1772393520000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 3.323, "high": 3.327, "low": 3.323, "close": 3.327, "volume": 15.07, "quote_volume": 50.10772, "trades": 5, "taker_buy_volume": 15.07, "taker_buy_quote": 50.10772}, {"ts": 1772393640000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 6.02, "quote_volume": 20.03757, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.03757}, {"ts": 1772393760000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 3.328, "high": 3.328, "low": 3.327, "close": 3.327, "volume": 39.77, "quote_volume": 132.35155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.01, "quote_volume": 10.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394000000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 3.01, "quote_volume": 10.02029, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.02029}, {"ts": 1772394060000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 3.328, "high": 3.329, "low": 3.328, "close": 3.329, "volume": 19.01, "quote_volume": 63.28128, "trades": 2, "taker_buy_volume": 16.0, "taker_buy_quote": 53.264}, {"ts": 1772394180000, "open": 3.327, "high": 3.327, "low": 3.325, "close": 3.325, "volume": 8.06, "quote_volume": 26.80853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 3.325, "high": 3.325, "low": 3.322, "close": 3.323, "volume": 52.92, "quote_volume": 175.81392, "trades": 8, "taker_buy_volume": 44.19, "taker_buy_quote": 146.8022}, {"ts": 1772394300000, "open": 3.324, "high": 3.33, "low": 3.324, "close": 3.33, "volume": 89.58, "quote_volume": 298.03228, "trades": 13, "taker_buy_volume": 89.58, "taker_buy_quote": 298.03228}, {"ts": 1772394360000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 48.73, "quote_volume": 162.20719, "trades": 3, "taker_buy_volume": 33.75, "taker_buy_quote": 112.35375}, {"ts": 1772394420000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 93.68, "quote_volume": 311.86072, "trades": 1, "taker_buy_volume": 93.68, "taker_buy_quote": 311.86072}, {"ts": 1772394480000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 10.0233}, {"ts": 1772394540000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 36.76, "quote_volume": 122.44756, "trades": 2, "taker_buy_volume": 36.76, "taker_buy_quote": 122.44756}, {"ts": 1772394600000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 3.331, "high": 3.331, "low": 3.329, "close": 3.329, "volume": 36.76, "quote_volume": 122.44154, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 112.42125}, {"ts": 1772394720000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 3.331, "high": 3.332, "low": 3.331, "close": 3.332, "volume": 6.02, "quote_volume": 20.05563, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.05563}, {"ts": 1772394900000, "open": 3.333, "high": 3.335, "low": 3.333, "close": 3.335, "volume": 9.01, "quote_volume": 30.03933, "trades": 3, "taker_buy_volume": 9.01, "taker_buy_quote": 30.03933}, {"ts": 1772394960000, "open": 3.336, "high": 3.336, "low": 3.335, "close": 3.335, "volume": 6.0, "quote_volume": 20.013, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 10.008}, {"ts": 1772395020000, "open": 3.336, "high": 3.337, "low": 3.336, "close": 3.337, "volume": 24.43, "quote_volume": 81.51991, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 33.367}, {"ts": 1772395080000, "open": 3.335, "high": 3.335, "low": 3.323, "close": 3.323, "volume": 39.13, "quote_volume": 130.26377, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 3.325, "high": 3.325, "low": 3.322, "close": 3.323, "volume": 9.04, "quote_volume": 30.04292, "trades": 4, "taker_buy_volume": 6.02, "taker_buy_quote": 20.01048}, {"ts": 1772395260000, "open": 3.321, "high": 3.321, "low": 3.319, "close": 3.321, "volume": 12.08, "quote_volume": 40.10862, "trades": 4, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02942}, {"ts": 1772395320000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 3.322, "high": 3.323, "low": 3.322, "close": 3.323, "volume": 5.89, "quote_volume": 19.56945, "trades": 2, "taker_buy_volume": 5.89, "taker_buy_quote": 19.56945}, {"ts": 1772395440000, "open": 3.323, "high": 3.328, "low": 3.323, "close": 3.328, "volume": 21.61, "quote_volume": 71.85518, "trades": 8, "taker_buy_volume": 18.07, "taker_buy_quote": 60.09176}, {"ts": 1772395500000, "open": 3.329, "high": 3.334, "low": 3.329, "close": 3.334, "volume": 26.72, "quote_volume": 89.03574, "trades": 9, "taker_buy_volume": 26.72, "taker_buy_quote": 89.03574}, {"ts": 1772395560000, "open": 3.331, "high": 3.331, "low": 3.322, "close": 3.322, "volume": 224.85, "quote_volume": 747.28888, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 3.324, "high": 3.327, "low": 3.321, "close": 3.321, "volume": 364.16, "quote_volume": 1210.49624, "trades": 15, "taker_buy_volume": 352.11, "taker_buy_quote": 1170.46013}, {"ts": 1772395680000, "open": 3.321, "high": 3.325, "low": 3.321, "close": 3.325, "volume": 300.43, "quote_volume": 998.8643, "trades": 16, "taker_buy_volume": 300.43, "taker_buy_quote": 998.8643}, {"ts": 1772395740000, "open": 3.322, "high": 3.322, "low": 3.321, "close": 3.321, "volume": 6.04, "quote_volume": 20.06186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395800000, "open": 3.32, "high": 3.32, "low": 3.314, "close": 3.318, "volume": 37.86, "quote_volume": 125.58022, "trades": 14, "taker_buy_volume": 16.72, "taker_buy_quote": 55.45884}, {"ts": 1772395860000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.318, "volume": 32.77, "quote_volume": 108.73388, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1772395920000, "open": 3.318, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 134.2, "quote_volume": 445.29132, "trades": 8, "taker_buy_volume": 87.7, "taker_buy_quote": 291.00432}, {"ts": 1772395980000, "open": 3.321, "high": 3.321, "low": 3.321, "close": 3.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 3.319, "high": 3.319, "low": 3.311, "close": 3.311, "volume": 50.45, "quote_volume": 167.29001, "trades": 18, "taker_buy_volume": 23.33, "taker_buy_quote": 77.43227}, {"ts": 1772396100000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 3.31, "high": 3.31, "low": 3.308, "close": 3.308, "volume": 126.02, "quote_volume": 417.11732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 3.307, "high": 3.307, "low": 3.295, "close": 3.303, "volume": 1159.35, "quote_volume": 3825.65812, "trades": 38, "taker_buy_volume": 48.65, "taker_buy_quote": 160.64973}, {"ts": 1772396280000, "open": 3.301, "high": 3.304, "low": 3.301, "close": 3.304, "volume": 185.99, "quote_volume": 614.45897, "trades": 7, "taker_buy_volume": 185.99, "taker_buy_quote": 614.45897}, {"ts": 1772396340000, "open": 3.301, "high": 3.308, "low": 3.301, "close": 3.308, "volume": 81.23, "quote_volume": 268.34993, "trades": 15, "taker_buy_volume": 78.19, "taker_buy_quote": 258.31489}, {"ts": 1772396400000, "open": 3.305, "high": 3.307, "low": 3.304, "close": 3.304, "volume": 178.24, "quote_volume": 589.04977, "trades": 9, "taker_buy_volume": 6.06, "taker_buy_quote": 20.03739}, {"ts": 1772396460000, "open": 3.303, "high": 3.306, "low": 3.303, "close": 3.306, "volume": 13.49, "quote_volume": 44.58423, "trades": 6, "taker_buy_volume": 10.46, "taker_buy_quote": 34.57614}, {"ts": 1772396520000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 4.31, "quote_volume": 14.24455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 3.03, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 3.303, "high": 3.303, "low": 3.301, "close": 3.301, "volume": 44.58, "quote_volume": 147.23517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396700000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 15.13, "quote_volume": 49.98952, "trades": 1, "taker_buy_volume": 15.13, "taker_buy_quote": 49.98952}, {"ts": 1772396760000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 11.76, "quote_volume": 38.84328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 3.303, "high": 3.303, "low": 3.302, "close": 3.302, "volume": 15.24, "quote_volume": 50.33469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 3.03, "quote_volume": 10.00203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 3.302, "high": 3.317, "low": 3.302, "close": 3.31, "volume": 362.16, "quote_volume": 1198.79953, "trades": 41, "taker_buy_volume": 293.75, "taker_buy_quote": 972.25637}, {"ts": 1772397060000, "open": 3.311, "high": 3.312, "low": 3.306, "close": 3.309, "volume": 40.9, "quote_volume": 135.3647, "trades": 12, "taker_buy_volume": 21.69, "taker_buy_quote": 71.80584}, {"ts": 1772397120000, "open": 3.306, "high": 3.306, "low": 3.298, "close": 3.301, "volume": 101.84, "quote_volume": 336.15957, "trades": 16, "taker_buy_volume": 62.44, "taker_buy_quote": 206.02831}, {"ts": 1772397180000, "open": 3.298, "high": 3.298, "low": 3.295, "close": 3.295, "volume": 273.54, "quote_volume": 901.82112, "trades": 9, "taker_buy_volume": 110.52, "taker_buy_quote": 364.49496}, {"ts": 1772397240000, "open": 3.297, "high": 3.305, "low": 3.297, "close": 3.303, "volume": 465.09, "quote_volume": 1535.97106, "trades": 20, "taker_buy_volume": 465.09, "taker_buy_quote": 1535.97106}, {"ts": 1772397300000, "open": 3.302, "high": 3.302, "low": 3.296, "close": 3.296, "volume": 22.9, "quote_volume": 75.55196, "trades": 9, "taker_buy_volume": 1.62, "taker_buy_quote": 5.34924}, {"ts": 1772397360000, "open": 3.298, "high": 3.313, "low": 3.298, "close": 3.313, "volume": 221.62, "quote_volume": 733.34662, "trades": 37, "taker_buy_volume": 209.29, "taker_buy_quote": 692.68228}, {"ts": 1772397420000, "open": 3.311, "high": 3.311, "low": 3.306, "close": 3.306, "volume": 27.24, "quote_volume": 90.15789, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 3.307, "high": 3.31, "low": 3.303, "close": 3.305, "volume": 328.61, "quote_volume": 1086.18896, "trades": 15, "taker_buy_volume": 90.07, "taker_buy_quote": 297.83575}, {"ts": 1772397600000, "open": 3.304, "high": 3.304, "low": 3.29, "close": 3.29, "volume": 98.18, "quote_volume": 323.48607, "trades": 17, "taker_buy_volume": 12.99, "taker_buy_quote": 42.88264}, {"ts": 1772397660000, "open": 3.291, "high": 3.291, "low": 3.291, "close": 3.291, "volume": 6.92, "quote_volume": 22.77372, "trades": 2, "taker_buy_volume": 6.92, "taker_buy_quote": 22.77372}, {"ts": 1772397720000, "open": 3.292, "high": 3.296, "low": 3.292, "close": 3.296, "volume": 167.17, "quote_volume": 550.78726, "trades": 8, "taker_buy_volume": 167.17, "taker_buy_quote": 550.78726}, {"ts": 1772397780000, "open": 3.294, "high": 3.295, "low": 3.294, "close": 3.295, "volume": 14.25, "quote_volume": 46.93997, "trades": 5, "taker_buy_volume": 14.25, "taker_buy_quote": 46.93997}, {"ts": 1772397840000, "open": 3.293, "high": 3.294, "low": 3.292, "close": 3.292, "volume": 9.18, "quote_volume": 30.22978, "trades": 3, "taker_buy_volume": 3.09, "taker_buy_quote": 10.17846}, {"ts": 1772397900000, "open": 3.292, "high": 3.294, "low": 3.292, "close": 3.294, "volume": 16.64, "quote_volume": 54.79127, "trades": 5, "taker_buy_volume": 13.37, "taker_buy_quote": 44.02316}, {"ts": 1772397960000, "open": 3.293, "high": 3.293, "low": 3.293, "close": 3.293, "volume": 3.04, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 3.292, "high": 3.292, "low": 3.274, "close": 3.278, "volume": 494.36, "quote_volume": 1621.30051, "trades": 42, "taker_buy_volume": 103.11, "taker_buy_quote": 338.25707}, {"ts": 1772398080000, "open": 3.278, "high": 3.278, "low": 3.278, "close": 3.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398140000, "open": 3.277, "high": 3.277, "low": 3.276, "close": 3.277, "volume": 93.85, "quote_volume": 307.5445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398200000, "open": 3.276, "high": 3.278, "low": 3.273, "close": 3.277, "volume": 34.4, "quote_volume": 112.69594, "trades": 9, "taker_buy_volume": 3.78, "taker_buy_quote": 12.39084}, {"ts": 1772398260000, "open": 3.277, "high": 3.28, "low": 3.277, "close": 3.28, "volume": 38.43, "quote_volume": 126.01265, "trades": 5, "taker_buy_volume": 19.24, "taker_buy_quote": 63.09102}, {"ts": 1772398320000, "open": 3.281, "high": 3.285, "low": 3.281, "close": 3.285, "volume": 22.22, "quote_volume": 72.9622, "trades": 6, "taker_buy_volume": 22.22, "taker_buy_quote": 72.9622}, {"ts": 1772398380000, "open": 3.282, "high": 3.282, "low": 3.279, "close": 3.279, "volume": 12.23, "quote_volume": 40.1205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 3.278, "high": 3.278, "low": 3.273, "close": 3.273, "volume": 18.36, "quote_volume": 60.13818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 2.99, "quote_volume": 9.78328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 3.272, "high": 3.274, "low": 3.272, "close": 3.274, "volume": 12.12, "quote_volume": 39.66582, "trades": 3, "taker_buy_volume": 12.12, "taker_buy_quote": 39.66582}, {"ts": 1772398620000, "open": 3.273, "high": 3.273, "low": 3.273, "close": 3.273, "volume": 16.06, "quote_volume": 52.56438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 3.274, "high": 3.275, "low": 3.274, "close": 3.275, "volume": 37.44, "quote_volume": 122.59916, "trades": 8, "taker_buy_volume": 37.44, "taker_buy_quote": 122.59916}, {"ts": 1772398740000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 3.06, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 3.271, "high": 3.271, "low": 3.27, "close": 3.271, "volume": 86.87, "quote_volume": 284.13845, "trades": 6, "taker_buy_volume": 47.14, "taker_buy_quote": 154.18461}, {"ts": 1772398860000, "open": 3.272, "high": 3.281, "low": 3.272, "close": 3.28, "volume": 98.32, "quote_volume": 322.27328, "trades": 25, "taker_buy_volume": 92.2, "taker_buy_quote": 302.21498}, {"ts": 1772398920000, "open": 3.28, "high": 3.286, "low": 3.28, "close": 3.286, "volume": 28.88, "quote_volume": 94.83795, "trades": 11, "taker_buy_volume": 28.88, "taker_buy_quote": 94.83795}, {"ts": 1772398980000, "open": 3.284, "high": 3.291, "low": 3.284, "close": 3.286, "volume": 433.78, "quote_volume": 1425.43195, "trades": 43, "taker_buy_volume": 418.44, "taker_buy_quote": 1375.00327}, {"ts": 1772399040000, "open": 3.288, "high": 3.295, "low": 3.283, "close": 3.288, "volume": 1162.36, "quote_volume": 3821.71086, "trades": 75, "taker_buy_volume": 608.85, "taker_buy_quote": 2002.34582}, {"ts": 1772399100000, "open": 3.286, "high": 3.286, "low": 3.277, "close": 3.279, "volume": 646.34, "quote_volume": 2120.65466, "trades": 40, "taker_buy_volume": 103.99, "taker_buy_quote": 340.98321}, {"ts": 1772399160000, "open": 3.278, "high": 3.278, "low": 3.271, "close": 3.271, "volume": 128.79, "quote_volume": 421.78935, "trades": 27, "taker_buy_volume": 3.05, "taker_buy_quote": 9.98875}, {"ts": 1772399220000, "open": 3.273, "high": 3.279, "low": 3.273, "close": 3.279, "volume": 235.05, "quote_volume": 770.24518, "trades": 15, "taker_buy_volume": 235.05, "taker_buy_quote": 770.24518}, {"ts": 1772399280000, "open": 3.279, "high": 3.279, "low": 3.279, "close": 3.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 3.277, "high": 3.284, "low": 3.277, "close": 3.284, "volume": 39.78, "quote_volume": 130.54881, "trades": 16, "taker_buy_volume": 39.78, "taker_buy_quote": 130.54881}, {"ts": 1772399400000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 13.67, "quote_volume": 44.90595, "trades": 2, "taker_buy_volume": 3.05, "taker_buy_quote": 10.01925}, {"ts": 1772399460000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 2.98, "quote_volume": 9.7893, "trades": 2, "taker_buy_volume": 2.98, "taker_buy_quote": 9.7893}, {"ts": 1772399520000, "open": 3.285, "high": 3.285, "low": 3.285, "close": 3.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399580000, "open": 3.286, "high": 3.292, "low": 3.286, "close": 3.292, "volume": 42.45, "quote_volume": 139.61869, "trades": 10, "taker_buy_volume": 42.45, "taker_buy_quote": 139.61869}, {"ts": 1772399640000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 3.29, "high": 3.29, "low": 3.289, "close": 3.289, "volume": 6.09, "quote_volume": 20.03305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 3.289, "high": 3.289, "low": 3.289, "close": 3.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 3.293, "high": 3.296, "low": 3.293, "close": 3.293, "volume": 110.49, "quote_volume": 364.04149, "trades": 24, "taker_buy_volume": 58.41, "taker_buy_quote": 192.49743}, {"ts": 1772399940000, "open": 3.297, "high": 3.299, "low": 3.297, "close": 3.299, "volume": 13.12, "quote_volume": 43.26576, "trades": 5, "taker_buy_volume": 13.12, "taker_buy_quote": 43.26576}, {"ts": 1772400000000, "open": 3.3, "high": 3.306, "low": 3.3, "close": 3.305, "volume": 59.26, "quote_volume": 195.73656, "trades": 16, "taker_buy_volume": 30.4, "taker_buy_quote": 100.42641}, {"ts": 1772400060000, "open": 3.307, "high": 3.311, "low": 3.307, "close": 3.31, "volume": 18.8, "quote_volume": 62.21285, "trades": 13, "taker_buy_volume": 15.77, "taker_buy_quote": 52.18355}, {"ts": 1772400120000, "open": 3.309, "high": 3.309, "low": 3.304, "close": 3.304, "volume": 141.56, "quote_volume": 467.91053, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400180000, "open": 3.309, "high": 3.315, "low": 3.309, "close": 3.31, "volume": 423.59, "quote_volume": 1403.14089, "trades": 25, "taker_buy_volume": 388.01, "taker_buy_quote": 1285.32247}, {"ts": 1772400240000, "open": 3.309, "high": 3.309, "low": 3.308, "close": 3.308, "volume": 6.06, "quote_volume": 20.04951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 3.31, "high": 3.311, "low": 3.31, "close": 3.311, "volume": 4.24, "quote_volume": 14.03561, "trades": 2, "taker_buy_volume": 4.24, "taker_buy_quote": 14.03561}, {"ts": 1772400360000, "open": 3.311, "high": 3.313, "low": 3.31, "close": 3.31, "volume": 28.41, "quote_volume": 94.08471, "trades": 6, "taker_buy_volume": 14.45, "taker_buy_quote": 47.86618}, {"ts": 1772400420000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 4.56, "quote_volume": 15.08904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400600000, "open": 3.309, "high": 3.309, "low": 3.303, "close": 3.304, "volume": 69.71, "quote_volume": 230.40182, "trades": 11, "taker_buy_volume": 43.94, "taker_buy_quote": 145.19048}, {"ts": 1772400660000, "open": 3.302, "high": 3.302, "low": 3.296, "close": 3.296, "volume": 20.7, "quote_volume": 68.29104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 3.297, "high": 3.307, "low": 3.297, "close": 3.307, "volume": 164.9, "quote_volume": 544.94771, "trades": 11, "taker_buy_volume": 143.74, "taker_buy_quote": 475.18319}, {"ts": 1772400780000, "open": 3.305, "high": 3.315, "low": 3.298, "close": 3.308, "volume": 1680.04, "quote_volume": 5554.90439, "trades": 84, "taker_buy_volume": 764.58, "taker_buy_quote": 2530.79661}, {"ts": 1772400840000, "open": 3.308, "high": 3.31, "low": 3.305, "close": 3.305, "volume": 21.09, "quote_volume": 69.75639, "trades": 7, "taker_buy_volume": 2.91, "taker_buy_quote": 9.6321}, {"ts": 1772400900000, "open": 3.304, "high": 3.304, "low": 3.303, "close": 3.303, "volume": 4.62, "quote_volume": 15.26289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400960000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 3.306, "high": 3.308, "low": 3.306, "close": 3.307, "volume": 20.04, "quote_volume": 66.27085, "trades": 5, "taker_buy_volume": 7.66, "taker_buy_quote": 25.33019}, {"ts": 1772401080000, "open": 3.308, "high": 3.309, "low": 3.308, "close": 3.309, "volume": 2.04, "quote_volume": 6.74893, "trades": 2, "taker_buy_volume": 2.04, "taker_buy_quote": 6.74893}, {"ts": 1772401140000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 3.306, "high": 3.306, "low": 3.301, "close": 3.301, "volume": 18.5, "quote_volume": 61.11077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 3.03, "quote_volume": 10.00809, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.00809}, {"ts": 1772401380000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 3.302, "high": 3.302, "low": 3.301, "close": 3.301, "volume": 6.06, "quote_volume": 20.00709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 3.3, "high": 3.302, "low": 3.3, "close": 3.302, "volume": 6.08, "quote_volume": 20.07008, "trades": 2, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03808}, {"ts": 1772401560000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 3.04, "quote_volume": 10.03504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 3.3, "high": 3.3, "low": 3.299, "close": 3.299, "volume": 6.08, "quote_volume": 20.06096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 13.83, "quote_volume": 45.61134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 3.298, "high": 3.298, "low": 3.298, "close": 3.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 3.04, "quote_volume": 10.03504, "trades": 1, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03504}, {"ts": 1772401920000, "open": 3.3, "high": 3.3, "low": 3.3, "close": 3.3, "volume": 3.04, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 3.299, "high": 3.299, "low": 3.299, "close": 3.299, "volume": 16.53, "quote_volume": 54.53247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 3.298, "high": 3.298, "low": 3.295, "close": 3.296, "volume": 387.13, "quote_volume": 1275.69771, "trades": 14, "taker_buy_volume": 297.99, "taker_buy_quote": 981.91373}, {"ts": 1772402100000, "open": 3.299, "high": 3.303, "low": 3.299, "close": 3.303, "volume": 15.19, "quote_volume": 50.14217, "trades": 5, "taker_buy_volume": 15.19, "taker_buy_quote": 50.14217}, {"ts": 1772402160000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 3.03, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.01112}, {"ts": 1772402220000, "open": 3.304, "high": 3.304, "low": 3.304, "close": 3.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 3.305, "high": 3.307, "low": 3.305, "close": 3.307, "volume": 9.91, "quote_volume": 32.76328, "trades": 4, "taker_buy_volume": 9.91, "taker_buy_quote": 32.76328}, {"ts": 1772402340000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 3.305, "high": 3.305, "low": 3.304, "close": 3.304, "volume": 6.06, "quote_volume": 20.02527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 3.306, "high": 3.307, "low": 3.306, "close": 3.307, "volume": 6.06, "quote_volume": 20.03739, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.03739}, {"ts": 1772402520000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 3.03, "quote_volume": 10.02324, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02324}, {"ts": 1772402580000, "open": 3.309, "high": 3.312, "low": 3.309, "close": 3.312, "volume": 16.33, "quote_volume": 54.06861, "trades": 6, "taker_buy_volume": 16.33, "taker_buy_quote": 54.06861}, {"ts": 1772402640000, "open": 3.313, "high": 3.321, "low": 3.313, "close": 3.315, "volume": 614.2, "quote_volume": 2038.10932, "trades": 23, "taker_buy_volume": 602.12, "taker_buy_quote": 1998.046}, {"ts": 1772402700000, "open": 3.314, "high": 3.314, "low": 3.312, "close": 3.312, "volume": 9.07, "quote_volume": 30.0489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 3.311, "high": 3.311, "low": 3.31, "close": 3.31, "volume": 6.06, "quote_volume": 20.06163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 3.309, "high": 3.309, "low": 3.308, "close": 3.308, "volume": 6.06, "quote_volume": 20.04951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 13.78, "quote_volume": 45.6118, "trades": 4, "taker_buy_volume": 13.78, "taker_buy_quote": 45.6118}, {"ts": 1772403060000, "open": 3.31, "high": 3.31, "low": 3.31, "close": 3.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 3.312, "high": 3.312, "low": 3.312, "close": 3.312, "volume": 15.49, "quote_volume": 51.30288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403180000, "open": 3.313, "high": 3.361, "low": 3.313, "close": 3.345, "volume": 3702.36, "quote_volume": 12351.08301, "trades": 140, "taker_buy_volume": 2713.42, "taker_buy_quote": 9041.92574}, {"ts": 1772403240000, "open": 3.34, "high": 3.34, "low": 3.332, "close": 3.332, "volume": 244.82, "quote_volume": 816.54794, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403300000, "open": 3.331, "high": 3.333, "low": 3.331, "close": 3.333, "volume": 167.09, "quote_volume": 556.87749, "trades": 5, "taker_buy_volume": 167.09, "taker_buy_quote": 556.87749}, {"ts": 1772403360000, "open": 3.34, "high": 3.342, "low": 3.34, "close": 3.342, "volume": 84.15, "quote_volume": 281.17808, "trades": 9, "taker_buy_volume": 84.15, "taker_buy_quote": 281.17808}, {"ts": 1772403420000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403480000, "open": 3.342, "high": 3.346, "low": 3.342, "close": 3.346, "volume": 43.75, "quote_volume": 146.2665, "trades": 15, "taker_buy_volume": 43.75, "taker_buy_quote": 146.2665}, {"ts": 1772403540000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 3.34, "high": 3.34, "low": 3.338, "close": 3.338, "volume": 20.79, "quote_volume": 69.41382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 3.338, "high": 3.338, "low": 3.338, "close": 3.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 3.326, "high": 3.332, "low": 3.326, "close": 3.332, "volume": 157.29, "quote_volume": 523.85432, "trades": 6, "taker_buy_volume": 149.47, "taker_buy_quote": 497.845}, {"ts": 1772403780000, "open": 3.332, "high": 3.332, "low": 3.329, "close": 3.329, "volume": 7.41, "quote_volume": 24.68469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 3.329, "high": 3.329, "low": 3.324, "close": 3.324, "volume": 19.39, "quote_volume": 64.52821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404020000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 3.312, "high": 3.313, "low": 3.312, "close": 3.312, "volume": 10.97, "quote_volume": 36.33815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 3.317, "high": 3.325, "low": 3.313, "close": 3.322, "volume": 66.95, "quote_volume": 222.4796, "trades": 9, "taker_buy_volume": 61.51, "taker_buy_quote": 204.43678}, {"ts": 1772404200000, "open": 3.319, "high": 3.319, "low": 3.317, "close": 3.317, "volume": 57.37, "quote_volume": 190.40325, "trades": 9, "taker_buy_volume": 53.48, "taker_buy_quote": 177.50012}, {"ts": 1772404260000, "open": 3.317, "high": 3.317, "low": 3.316, "close": 3.316, "volume": 10.58, "quote_volume": 35.0853, "trades": 2, "taker_buy_volume": 2.02, "taker_buy_quote": 6.70034}, {"ts": 1772404320000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 3.326, "high": 3.331, "low": 3.326, "close": 3.331, "volume": 10.74, "quote_volume": 35.75204, "trades": 3, "taker_buy_volume": 10.74, "taker_buy_quote": 35.75204}, {"ts": 1772404500000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 13.01, "quote_volume": 43.14116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404560000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404620000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 3.32, "high": 3.326, "low": 3.32, "close": 3.326, "volume": 19.39, "quote_volume": 64.44974, "trades": 4, "taker_buy_volume": 19.39, "taker_buy_quote": 64.44974}, {"ts": 1772404800000, "open": 3.327, "high": 3.332, "low": 3.327, "close": 3.332, "volume": 14.29, "quote_volume": 47.58986, "trades": 5, "taker_buy_volume": 14.29, "taker_buy_quote": 47.58986}, {"ts": 1772404860000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 89.58, "quote_volume": 298.57014, "trades": 2, "taker_buy_volume": 89.58, "taker_buy_quote": 298.57014}, {"ts": 1772404920000, "open": 3.337, "high": 3.338, "low": 3.335, "close": 3.335, "volume": 537.7, "quote_volume": 1794.14692, "trades": 9, "taker_buy_volume": 187.68, "taker_buy_quote": 626.28816}, {"ts": 1772404980000, "open": 3.335, "high": 3.335, "low": 3.332, "close": 3.332, "volume": 334.43, "quote_volume": 1114.8627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405040000, "open": 3.334, "high": 3.334, "low": 3.326, "close": 3.333, "volume": 356.2, "quote_volume": 1186.10802, "trades": 38, "taker_buy_volume": 31.84, "taker_buy_quote": 106.1173}, {"ts": 1772405100000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 3.326, "high": 3.326, "low": 3.323, "close": 3.323, "volume": 9.53, "quote_volume": 31.68619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 3.323, "high": 3.323, "low": 3.322, "close": 3.322, "volume": 5.47, "quote_volume": 18.17381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 3.321, "high": 3.321, "low": 3.318, "close": 3.318, "volume": 9.84, "quote_volume": 32.66712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 8.44, "quote_volume": 28.0208, "trades": 2, "taker_buy_volume": 8.44, "taker_buy_quote": 28.0208}, {"ts": 1772405520000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 18.59, "quote_volume": 61.68162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 3.318, "high": 3.321, "low": 3.318, "close": 3.321, "volume": 5.59, "quote_volume": 18.55758, "trades": 4, "taker_buy_volume": 3.32, "taker_buy_quote": 11.02572}, {"ts": 1772405700000, "open": 3.322, "high": 3.328, "low": 3.322, "close": 3.328, "volume": 150.32, "quote_volume": 499.99935, "trades": 11, "taker_buy_volume": 150.32, "taker_buy_quote": 499.99935}, {"ts": 1772405760000, "open": 3.321, "high": 3.321, "low": 3.319, "close": 3.319, "volume": 6.72, "quote_volume": 22.31274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 5.0, "quote_volume": 16.595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 3.318, "high": 3.322, "low": 3.318, "close": 3.322, "volume": 890.04, "quote_volume": 2956.49932, "trades": 13, "taker_buy_volume": 500.36, "taker_buy_quote": 1662.00652}, {"ts": 1772406060000, "open": 3.317, "high": 3.317, "low": 3.315, "close": 3.315, "volume": 16.96, "quote_volume": 56.2314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 3.317, "high": 3.329, "low": 3.317, "close": 3.323, "volume": 129.54, "quote_volume": 430.32813, "trades": 28, "taker_buy_volume": 52.04, "taker_buy_quote": 173.00563}, {"ts": 1772406180000, "open": 3.327, "high": 3.333, "low": 3.327, "close": 3.333, "volume": 41.97, "quote_volume": 139.82265, "trades": 9, "taker_buy_volume": 41.97, "taker_buy_quote": 139.82265}, {"ts": 1772406240000, "open": 3.332, "high": 3.334, "low": 3.332, "close": 3.334, "volume": 141.5, "quote_volume": 471.62314, "trades": 10, "taker_buy_volume": 141.5, "taker_buy_quote": 471.62314}, {"ts": 1772406300000, "open": 3.332, "high": 3.346, "low": 3.332, "close": 3.341, "volume": 612.5, "quote_volume": 2045.78795, "trades": 115, "taker_buy_volume": 436.48, "taker_buy_quote": 1457.7812}, {"ts": 1772406360000, "open": 3.344, "high": 3.351, "low": 3.344, "close": 3.351, "volume": 114.97, "quote_volume": 384.66068, "trades": 15, "taker_buy_volume": 114.97, "taker_buy_quote": 384.66068}, {"ts": 1772406420000, "open": 3.348, "high": 3.349, "low": 3.343, "close": 3.349, "volume": 374.49, "quote_volume": 1252.44163, "trades": 32, "taker_buy_volume": 58.64, "taker_buy_quote": 196.25976}, {"ts": 1772406480000, "open": 3.347, "high": 3.351, "low": 3.347, "close": 3.347, "volume": 204.49, "quote_volume": 684.60139, "trades": 51, "taker_buy_volume": 201.5, "taker_buy_quote": 674.59386}, {"ts": 1772406540000, "open": 3.346, "high": 3.347, "low": 3.345, "close": 3.347, "volume": 130.83, "quote_volume": 437.71494, "trades": 26, "taker_buy_volume": 38.87, "taker_buy_quote": 130.09372}, {"ts": 1772406600000, "open": 3.345, "high": 3.346, "low": 3.345, "close": 3.346, "volume": 38.19, "quote_volume": 127.76453, "trades": 14, "taker_buy_volume": 18.98, "taker_buy_quote": 63.50708}, {"ts": 1772406660000, "open": 3.344, "high": 3.344, "low": 3.341, "close": 3.341, "volume": 43.79, "quote_volume": 146.38694, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 3.34, "high": 3.34, "low": 3.331, "close": 3.331, "volume": 81.17, "quote_volume": 270.89282, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406780000, "open": 3.332, "high": 3.332, "low": 3.329, "close": 3.329, "volume": 51.53, "quote_volume": 171.6799, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 3.329, "high": 3.329, "low": 3.326, "close": 3.326, "volume": 58.49, "quote_volume": 194.68009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406900000, "open": 3.325, "high": 3.326, "low": 3.32, "close": 3.325, "volume": 180.89, "quote_volume": 601.20294, "trades": 22, "taker_buy_volume": 69.98, "taker_buy_quote": 232.47246}, {"ts": 1772406960000, "open": 3.325, "high": 3.328, "low": 3.325, "close": 3.327, "volume": 28.79, "quote_volume": 95.7741, "trades": 9, "taker_buy_volume": 23.49, "taker_buy_quote": 78.141}, {"ts": 1772407020000, "open": 3.328, "high": 3.329, "low": 3.326, "close": 3.326, "volume": 9.14, "quote_volume": 30.40922, "trades": 5, "taker_buy_volume": 4.59, "taker_buy_quote": 15.27592}, {"ts": 1772407080000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 3.01, "quote_volume": 10.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "open": 3.325, "high": 3.325, "low": 3.32, "close": 3.32, "volume": 55.73, "quote_volume": 185.14412, "trades": 8, "taker_buy_volume": 37.61, "taker_buy_quote": 124.94042}, {"ts": 1772407320000, "open": 3.319, "high": 3.319, "low": 3.318, "close": 3.319, "volume": 29.46, "quote_volume": 97.75432, "trades": 7, "taker_buy_volume": 23.42, "taker_buy_quote": 77.71058}, {"ts": 1772407380000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 3.318, "high": 3.318, "low": 3.317, "close": 3.317, "volume": 29.14, "quote_volume": 96.6604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 22.86, "quote_volume": 75.82662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 3.317, "high": 3.317, "low": 3.313, "close": 3.313, "volume": 33.21, "quote_volume": 110.09403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 3.316, "high": 3.316, "low": 3.313, "close": 3.315, "volume": 59.98, "quote_volume": 198.79646, "trades": 6, "taker_buy_volume": 37.01, "taker_buy_quote": 122.69367}, {"ts": 1772407680000, "open": 3.313, "high": 3.313, "low": 3.31, "close": 3.31, "volume": 115.02, "quote_volume": 380.99912, "trades": 13, "taker_buy_volume": 85.93, "taker_buy_quote": 284.68609}, {"ts": 1772407740000, "open": 3.309, "high": 3.31, "low": 3.304, "close": 3.31, "volume": 1203.73, "quote_volume": 3980.873, "trades": 74, "taker_buy_volume": 56.23, "taker_buy_quote": 185.97001}, {"ts": 1772407800000, "open": 3.309, "high": 3.309, "low": 3.305, "close": 3.306, "volume": 55.62, "quote_volume": 183.98441, "trades": 5, "taker_buy_volume": 37.61, "taker_buy_quote": 124.45149}, {"ts": 1772407860000, "open": 3.306, "high": 3.312, "low": 3.305, "close": 3.312, "volume": 109.92, "quote_volume": 363.85358, "trades": 23, "taker_buy_volume": 84.54, "taker_buy_quote": 279.95755}, {"ts": 1772407920000, "open": 3.312, "high": 3.315, "low": 3.306, "close": 3.306, "volume": 89.0, "quote_volume": 294.83723, "trades": 26, "taker_buy_volume": 43.83, "taker_buy_quote": 145.27816}, {"ts": 1772407980000, "open": 3.306, "high": 3.307, "low": 3.302, "close": 3.304, "volume": 56.67, "quote_volume": 187.26357, "trades": 14, "taker_buy_volume": 18.16, "taker_buy_quote": 60.037}, {"ts": 1772408040000, "open": 3.303, "high": 3.303, "low": 3.303, "close": 3.303, "volume": 15.38, "quote_volume": 50.80014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 3.307, "high": 3.311, "low": 3.306, "close": 3.306, "volume": 84.97, "quote_volume": 281.136, "trades": 21, "taker_buy_volume": 62.8, "taker_buy_quote": 207.8272}, {"ts": 1772408160000, "open": 3.308, "high": 3.317, "low": 3.308, "close": 3.314, "volume": 130.54, "quote_volume": 432.55945, "trades": 33, "taker_buy_volume": 106.1, "taker_buy_quote": 351.65169}, {"ts": 1772408220000, "open": 3.313, "high": 3.313, "low": 3.309, "close": 3.309, "volume": 67.25, "quote_volume": 222.64305, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 3.311, "high": 3.314, "low": 3.31, "close": 3.311, "volume": 73.96, "quote_volume": 244.93905, "trades": 23, "taker_buy_volume": 44.21, "taker_buy_quote": 146.4543}, {"ts": 1772408340000, "open": 3.31, "high": 3.31, "low": 3.307, "close": 3.307, "volume": 95.35, "quote_volume": 315.49934, "trades": 23, "taker_buy_volume": 1.74, "taker_buy_quote": 5.75592}, {"ts": 1772408400000, "open": 3.306, "high": 3.306, "low": 3.296, "close": 3.296, "volume": 252.87, "quote_volume": 833.99267, "trades": 47, "taker_buy_volume": 25.07, "taker_buy_quote": 82.70593}, {"ts": 1772408460000, "open": 3.296, "high": 3.3, "low": 3.296, "close": 3.296, "volume": 83.82, "quote_volume": 276.51066, "trades": 16, "taker_buy_volume": 62.25, "taker_buy_quote": 205.41594}, {"ts": 1772408520000, "open": 3.299, "high": 3.301, "low": 3.296, "close": 3.296, "volume": 1020.94, "quote_volume": 3366.56241, "trades": 25, "taker_buy_volume": 87.54, "taker_buy_quote": 288.67513}, {"ts": 1772408580000, "open": 3.296, "high": 3.297, "low": 3.296, "close": 3.296, "volume": 26.44, "quote_volume": 87.14928, "trades": 3, "taker_buy_volume": 3.04, "taker_buy_quote": 10.02288}, {"ts": 1772408640000, "open": 3.296, "high": 3.296, "low": 3.293, "close": 3.293, "volume": 34.05, "quote_volume": 112.15586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 3.293, "high": 3.293, "low": 3.289, "close": 3.289, "volume": 156.72, "quote_volume": 515.99532, "trades": 13, "taker_buy_volume": 29.28, "taker_buy_quote": 96.38976}, {"ts": 1772408760000, "open": 3.292, "high": 3.297, "low": 3.291, "close": 3.291, "volume": 110.36, "quote_volume": 363.53736, "trades": 25, "taker_buy_volume": 82.91, "taker_buy_quote": 273.18054}, {"ts": 1772408820000, "open": 3.291, "high": 3.291, "low": 3.289, "close": 3.289, "volume": 18.39, "quote_volume": 60.49386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 3.289, "high": 3.289, "low": 3.288, "close": 3.288, "volume": 26.04, "quote_volume": 85.63364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 3.291, "high": 3.299, "low": 3.291, "close": 3.296, "volume": 92.23, "quote_volume": 303.91054, "trades": 27, "taker_buy_volume": 60.02, "taker_buy_quote": 197.78303}, {"ts": 1772409000000, "open": 3.295, "high": 3.295, "low": 3.288, "close": 3.29, "volume": 101.92, "quote_volume": 335.58016, "trades": 18, "taker_buy_volume": 2.52, "taker_buy_quote": 8.2908}, {"ts": 1772409060000, "open": 3.291, "high": 3.294, "low": 3.289, "close": 3.289, "volume": 65.05, "quote_volume": 214.12901, "trades": 20, "taker_buy_volume": 40.73, "taker_buy_quote": 134.11826}, {"ts": 1772409120000, "open": 3.289, "high": 3.289, "low": 3.287, "close": 3.287, "volume": 32.81, "quote_volume": 107.85562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 39.64, "quote_volume": 130.29668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 3.29, "high": 3.292, "low": 3.29, "close": 3.29, "volume": 61.08, "quote_volume": 201.01503, "trades": 13, "taker_buy_volume": 35.49, "taker_buy_quote": 116.82393}, {"ts": 1772409300000, "open": 3.29, "high": 3.291, "low": 3.289, "close": 3.289, "volume": 43.17, "quote_volume": 141.99528, "trades": 11, "taker_buy_volume": 3.05, "taker_buy_quote": 10.03755}, {"ts": 1772409360000, "open": 3.289, "high": 3.289, "low": 3.288, "close": 3.288, "volume": 13.19, "quote_volume": 43.37106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 3.289, "high": 3.296, "low": 3.289, "close": 3.295, "volume": 116.97, "quote_volume": 385.26447, "trades": 27, "taker_buy_volume": 91.25, "taker_buy_quote": 300.60383}, {"ts": 1772409480000, "open": 3.295, "high": 3.298, "low": 3.295, "close": 3.296, "volume": 40.25, "quote_volume": 132.66884, "trades": 11, "taker_buy_volume": 14.05, "taker_buy_quote": 46.32651}, {"ts": 1772409540000, "open": 3.295, "high": 3.295, "low": 3.293, "close": 3.293, "volume": 29.64, "quote_volume": 97.61364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 3.296, "high": 3.296, "low": 3.294, "close": 3.294, "volume": 30.99, "quote_volume": 102.09322, "trades": 5, "taker_buy_volume": 6.08, "taker_buy_quote": 20.03968}, {"ts": 1772409660000, "open": 3.295, "high": 3.302, "low": 3.295, "close": 3.302, "volume": 121.53, "quote_volume": 400.88623, "trades": 31, "taker_buy_volume": 104.03, "taker_buy_quote": 343.22373}, {"ts": 1772409720000, "open": 3.298, "high": 3.309, "low": 3.298, "close": 3.3, "volume": 142.58, "quote_volume": 471.14302, "trades": 39, "taker_buy_volume": 97.47, "taker_buy_quote": 322.17162}, {"ts": 1772409780000, "open": 3.299, "high": 3.309, "low": 3.298, "close": 3.306, "volume": 638.38, "quote_volume": 2110.0921, "trades": 48, "taker_buy_volume": 601.43, "taker_buy_quote": 1988.0728}, {"ts": 1772409840000, "open": 3.302, "high": 3.302, "low": 3.299, "close": 3.299, "volume": 33.88, "quote_volume": 111.82817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 3.299, "high": 3.31, "low": 3.298, "close": 3.31, "volume": 138.53, "quote_volume": 457.5281, "trades": 33, "taker_buy_volume": 91.4, "taker_buy_quote": 301.92482}, {"ts": 1772409960000, "open": 3.304, "high": 3.304, "low": 3.297, "close": 3.297, "volume": 66.33, "quote_volume": 218.93905, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 3.301, "high": 3.305, "low": 3.301, "close": 3.305, "volume": 48.56, "quote_volume": 160.35778, "trades": 15, "taker_buy_volume": 30.62, "taker_buy_quote": 101.13784}, {"ts": 1772410080000, "open": 3.306, "high": 3.311, "low": 3.306, "close": 3.308, "volume": 42.49, "quote_volume": 140.57097, "trades": 14, "taker_buy_volume": 17.93, "taker_buy_quote": 59.32078}, {"ts": 1772410140000, "open": 3.307, "high": 3.319, "low": 3.305, "close": 3.315, "volume": 540.05, "quote_volume": 1789.94742, "trades": 49, "taker_buy_volume": 384.43, "taker_buy_quote": 1274.06261}, {"ts": 1772410200000, "open": 3.317, "high": 3.318, "low": 3.31, "close": 3.312, "volume": 44.14, "quote_volume": 146.26046, "trades": 16, "taker_buy_volume": 5.89, "taker_buy_quote": 19.54015}, {"ts": 1772410260000, "open": 3.315, "high": 3.317, "low": 3.308, "close": 3.308, "volume": 33.15, "quote_volume": 109.81842, "trades": 13, "taker_buy_volume": 13.35, "taker_buy_quote": 44.27289}, {"ts": 1772410320000, "open": 3.309, "high": 3.309, "low": 3.303, "close": 3.303, "volume": 30.51, "quote_volume": 100.84954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 3.307, "high": 3.31, "low": 3.304, "close": 3.305, "volume": 50.32, "quote_volume": 166.36927, "trades": 17, "taker_buy_volume": 17.52, "taker_buy_quote": 57.96947}, {"ts": 1772410440000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 11.89, "quote_volume": 39.29645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 3.305, "high": 3.305, "low": 3.297, "close": 3.297, "volume": 245.75, "quote_volume": 811.22032, "trades": 16, "taker_buy_volume": 2.53, "taker_buy_quote": 8.349}, {"ts": 1772410560000, "open": 3.3, "high": 3.302, "low": 3.298, "close": 3.298, "volume": 46.46, "quote_volume": 153.3207, "trades": 15, "taker_buy_volume": 15.06, "taker_buy_quote": 49.71907}, {"ts": 1772410620000, "open": 3.297, "high": 3.297, "low": 3.29, "close": 3.293, "volume": 61.37, "quote_volume": 202.09785, "trades": 20, "taker_buy_volume": 27.72, "taker_buy_quote": 91.285}, {"ts": 1772410680000, "open": 3.295, "high": 3.296, "low": 3.295, "close": 3.296, "volume": 6.08, "quote_volume": 20.03664, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.03664}, {"ts": 1772410740000, "open": 3.296, "high": 3.302, "low": 3.296, "close": 3.302, "volume": 111.19, "quote_volume": 366.83512, "trades": 22, "taker_buy_volume": 111.19, "taker_buy_quote": 366.83512}, {"ts": 1772410800000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410860000, "open": 3.301, "high": 3.301, "low": 3.301, "close": 3.301, "volume": 44.14, "quote_volume": 145.70614, "trades": 3, "taker_buy_volume": 44.14, "taker_buy_quote": 145.70614}, {"ts": 1772410920000, "open": 3.302, "high": 3.304, "low": 3.302, "close": 3.304, "volume": 9.1, "quote_volume": 30.05729, "trades": 3, "taker_buy_volume": 9.1, "taker_buy_quote": 30.05729}, {"ts": 1772410980000, "open": 3.305, "high": 3.309, "low": 3.304, "close": 3.309, "volume": 53.79, "quote_volume": 177.8044, "trades": 8, "taker_buy_volume": 53.79, "taker_buy_quote": 177.8044}, {"ts": 1772411040000, "open": 3.31, "high": 3.314, "low": 3.31, "close": 3.314, "volume": 22.01, "quote_volume": 72.90266, "trades": 8, "taker_buy_volume": 22.01, "taker_buy_quote": 72.90266}, {"ts": 1772411100000, "open": 3.315, "high": 3.322, "low": 3.315, "close": 3.32, "volume": 103.48, "quote_volume": 343.51736, "trades": 12, "taker_buy_volume": 103.48, "taker_buy_quote": 343.51736}, {"ts": 1772411160000, "open": 3.321, "high": 3.322, "low": 3.321, "close": 3.322, "volume": 21.12, "quote_volume": 70.14254, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 20.06186}, {"ts": 1772411220000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 3.02, "quote_volume": 10.03546, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03546}, {"ts": 1772411280000, "open": 3.322, "high": 3.322, "low": 3.317, "close": 3.317, "volume": 21.24, "quote_volume": 70.5102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411340000, "open": 3.318, "high": 3.318, "low": 3.316, "close": 3.316, "volume": 142.98, "quote_volume": 474.20064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 3.317, "high": 3.332, "low": 3.315, "close": 3.319, "volume": 606.92, "quote_volume": 2016.96274, "trades": 141, "taker_buy_volume": 218.87, "taker_buy_quote": 727.46085}, {"ts": 1772411460000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 6.36, "quote_volume": 21.09612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 3.316, "high": 3.32, "low": 3.314, "close": 3.32, "volume": 210.03, "quote_volume": 696.64504, "trades": 34, "taker_buy_volume": 183.19, "taker_buy_quote": 607.68822}, {"ts": 1772411580000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 3.318, "high": 3.318, "low": 3.316, "close": 3.316, "volume": 9.06, "quote_volume": 30.05202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 3.316, "high": 3.316, "low": 3.312, "close": 3.312, "volume": 84.57, "quote_volume": 280.2946, "trades": 28, "taker_buy_volume": 5.48, "taker_buy_quote": 18.17168}, {"ts": 1772411820000, "open": 3.312, "high": 3.317, "low": 3.312, "close": 3.317, "volume": 65.3, "quote_volume": 216.3685, "trades": 11, "taker_buy_volume": 65.3, "taker_buy_quote": 216.3685}, {"ts": 1772411880000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 3.02, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02036}, {"ts": 1772411940000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 3.316, "high": 3.316, "low": 3.315, "close": 3.315, "volume": 6.04, "quote_volume": 20.02562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 3.315, "high": 3.315, "low": 3.313, "close": 3.313, "volume": 9.22, "quote_volume": 30.55524, "trades": 3, "taker_buy_volume": 3.18, "taker_buy_quote": 10.5417}, {"ts": 1772412120000, "open": 3.312, "high": 3.312, "low": 3.309, "close": 3.309, "volume": 12.12, "quote_volume": 40.12326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412240000, "open": 3.31, "high": 3.328, "low": 3.31, "close": 3.328, "volume": 69.82, "quote_volume": 231.78773, "trades": 23, "taker_buy_volume": 69.82, "taker_buy_quote": 231.78773}, {"ts": 1772412300000, "open": 3.329, "high": 3.331, "low": 3.326, "close": 3.326, "volume": 274.46, "quote_volume": 913.15532, "trades": 18, "taker_buy_volume": 12.04, "taker_buy_quote": 40.09621}, {"ts": 1772412360000, "open": 3.325, "high": 3.325, "low": 3.32, "close": 3.32, "volume": 22.7, "quote_volume": 75.42762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 3.02, "quote_volume": 10.02338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412480000, "open": 3.319, "high": 3.319, "low": 3.319, "close": 3.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412540000, "open": 3.318, "high": 3.318, "low": 3.315, "close": 3.315, "volume": 12.08, "quote_volume": 40.06332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 3.314, "high": 3.314, "low": 3.311, "close": 3.311, "volume": 12.11, "quote_volume": 40.11436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 3.311, "high": 3.311, "low": 3.311, "close": 3.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 3.313, "high": 3.319, "low": 3.313, "close": 3.315, "volume": 64.85, "quote_volume": 215.0403, "trades": 24, "taker_buy_volume": 31.11, "taker_buy_quote": 103.17069}, {"ts": 1772412780000, "open": 3.317, "high": 3.318, "low": 3.317, "close": 3.318, "volume": 8.14, "quote_volume": 27.0034, "trades": 2, "taker_buy_volume": 8.14, "taker_buy_quote": 27.0034}, {"ts": 1772412840000, "open": 3.316, "high": 3.316, "low": 3.316, "close": 3.316, "volume": 3.02, "quote_volume": 10.01432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 3.318, "high": 3.32, "low": 3.316, "close": 3.316, "volume": 13.68, "quote_volume": 45.39646, "trades": 8, "taker_buy_volume": 10.66, "taker_buy_quote": 35.38214}, {"ts": 1772412960000, "open": 3.315, "high": 3.315, "low": 3.314, "close": 3.314, "volume": 6.04, "quote_volume": 20.01958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 3.314, "high": 3.317, "low": 3.314, "close": 3.317, "volume": 71.05, "quote_volume": 235.48358, "trades": 9, "taker_buy_volume": 71.05, "taker_buy_quote": 235.48358}, {"ts": 1772413140000, "open": 3.314, "high": 3.314, "low": 3.307, "close": 3.307, "volume": 74.1, "quote_volume": 245.16297, "trades": 12, "taker_buy_volume": 11.76, "taker_buy_quote": 38.91384}, {"ts": 1772413200000, "open": 3.307, "high": 3.311, "low": 3.307, "close": 3.307, "volume": 51.29, "quote_volume": 169.66461, "trades": 8, "taker_buy_volume": 13.79, "taker_buy_quote": 45.64961}, {"ts": 1772413260000, "open": 3.307, "high": 3.308, "low": 3.302, "close": 3.303, "volume": 75.09, "quote_volume": 248.22329, "trades": 16, "taker_buy_volume": 41.04, "taker_buy_quote": 135.72863}, {"ts": 1772413320000, "open": 3.305, "high": 3.309, "low": 3.305, "close": 3.306, "volume": 33.19, "quote_volume": 109.75983, "trades": 9, "taker_buy_volume": 15.16, "taker_buy_quote": 50.1341}, {"ts": 1772413380000, "open": 3.305, "high": 3.305, "low": 3.302, "close": 3.302, "volume": 12.12, "quote_volume": 40.03842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413440000, "open": 3.301, "high": 3.301, "low": 3.295, "close": 3.295, "volume": 327.49, "quote_volume": 1079.36379, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413500000, "open": 3.298, "high": 3.3, "low": 3.298, "close": 3.3, "volume": 14.2, "quote_volume": 46.84072, "trades": 6, "taker_buy_volume": 11.16, "taker_buy_quote": 36.8148}, {"ts": 1772413560000, "open": 3.297, "high": 3.297, "low": 3.291, "close": 3.293, "volume": 163.47, "quote_volume": 538.18734, "trades": 40, "taker_buy_volume": 52.98, "taker_buy_quote": 174.43298}, {"ts": 1772413620000, "open": 3.293, "high": 3.294, "low": 3.293, "close": 3.294, "volume": 6.08, "quote_volume": 20.02448, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 20.02448}, {"ts": 1772413680000, "open": 3.295, "high": 3.307, "low": 3.295, "close": 3.302, "volume": 161.6, "quote_volume": 533.59095, "trades": 32, "taker_buy_volume": 152.48, "taker_buy_quote": 503.46759}, {"ts": 1772413740000, "open": 3.301, "high": 3.304, "low": 3.301, "close": 3.304, "volume": 18.24, "quote_volume": 60.25281, "trades": 4, "taker_buy_volume": 6.06, "taker_buy_quote": 20.01921}, {"ts": 1772413800000, "open": 3.305, "high": 3.314, "low": 3.305, "close": 3.314, "volume": 184.65, "quote_volume": 611.3802, "trades": 44, "taker_buy_volume": 144.84, "taker_buy_quote": 479.6091}, {"ts": 1772413860000, "open": 3.314, "high": 3.318, "low": 3.308, "close": 3.308, "volume": 284.09, "quote_volume": 941.75406, "trades": 21, "taker_buy_volume": 235.07, "taker_buy_quote": 779.35634}, {"ts": 1772413920000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.307, "volume": 15.15, "quote_volume": 50.08893, "trades": 5, "taker_buy_volume": 6.06, "taker_buy_quote": 20.03739}, {"ts": 1772413980000, "open": 3.306, "high": 3.306, "low": 3.306, "close": 3.306, "volume": 3.03, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414040000, "open": 3.305, "high": 3.305, "low": 3.302, "close": 3.302, "volume": 12.13, "quote_volume": 40.07144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414100000, "open": 3.301, "high": 3.301, "low": 3.3, "close": 3.3, "volume": 50.44, "quote_volume": 166.45504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 3.301, "high": 3.301, "low": 3.3, "close": 3.3, "volume": 6.08, "quote_volume": 20.06704, "trades": 2, "taker_buy_volume": 3.04, "taker_buy_quote": 10.03504}, {"ts": 1772414220000, "open": 3.299, "high": 3.299, "low": 3.294, "close": 3.294, "volume": 188.7, "quote_volume": 622.29652, "trades": 11, "taker_buy_volume": 5.16, "taker_buy_quote": 17.00896}, {"ts": 1772414280000, "open": 3.293, "high": 3.293, "low": 3.283, "close": 3.285, "volume": 35.46, "quote_volume": 116.58839, "trades": 12, "taker_buy_volume": 3.05, "taker_buy_quote": 10.01925}, {"ts": 1772414340000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 15.98, "quote_volume": 52.46234, "trades": 2, "taker_buy_volume": 15.08, "taker_buy_quote": 49.50764}, {"ts": 1772414400000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 8.48, "quote_volume": 27.83136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414460000, "open": 3.281, "high": 3.281, "low": 3.275, "close": 3.275, "volume": 47.45, "quote_volume": 155.46175, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 3.276, "high": 3.277, "low": 3.275, "close": 3.276, "volume": 20.65, "quote_volume": 67.64637, "trades": 8, "taker_buy_volume": 20.65, "taker_buy_quote": 67.64637}, {"ts": 1772414580000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414640000, "open": 3.276, "high": 3.276, "low": 3.262, "close": 3.269, "volume": 1385.02, "quote_volume": 4526.72959, "trades": 93, "taker_buy_volume": 168.37, "taker_buy_quote": 550.43824}, {"ts": 1772414700000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 12.66, "quote_volume": 41.36022, "trades": 2, "taker_buy_volume": 12.66, "taker_buy_quote": 41.36022}, {"ts": 1772414760000, "open": 3.267, "high": 3.272, "low": 3.267, "close": 3.27, "volume": 74.63, "quote_volume": 243.95233, "trades": 14, "taker_buy_volume": 74.63, "taker_buy_quote": 243.95233}, {"ts": 1772414820000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 3.271, "high": 3.275, "low": 3.271, "close": 3.275, "volume": 354.4, "quote_volume": 1160.1716, "trades": 25, "taker_buy_volume": 354.4, "taker_buy_quote": 1160.1716}, {"ts": 1772414940000, "open": 3.27, "high": 3.27, "low": 3.265, "close": 3.268, "volume": 44.54, "quote_volume": 145.49532, "trades": 15, "taker_buy_volume": 2.56, "taker_buy_quote": 8.36608}, {"ts": 1772415000000, "open": 3.269, "high": 3.274, "low": 3.269, "close": 3.27, "volume": 101.08, "quote_volume": 330.5991, "trades": 25, "taker_buy_volume": 21.42, "taker_buy_quote": 70.07094}, {"ts": 1772415060000, "open": 3.269, "high": 3.278, "low": 3.268, "close": 3.278, "volume": 87.82, "quote_volume": 287.62691, "trades": 29, "taker_buy_volume": 82.72, "taker_buy_quote": 270.95705}, {"ts": 1772415120000, "open": 3.279, "high": 3.283, "low": 3.279, "close": 3.283, "volume": 143.4, "quote_volume": 470.56803, "trades": 21, "taker_buy_volume": 143.4, "taker_buy_quote": 470.56803}, {"ts": 1772415180000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415240000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 3.281, "high": 3.283, "low": 3.281, "close": 3.283, "volume": 18.44, "quote_volume": 60.52934, "trades": 6, "taker_buy_volume": 18.44, "taker_buy_quote": 60.52934}, {"ts": 1772415360000, "open": 3.284, "high": 3.291, "low": 3.284, "close": 3.291, "volume": 743.65, "quote_volume": 2446.60523, "trades": 24, "taker_buy_volume": 743.65, "taker_buy_quote": 2446.60523}, {"ts": 1772415420000, "open": 3.29, "high": 3.29, "low": 3.286, "close": 3.286, "volume": 55.78, "quote_volume": 183.32358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 3.285, "high": 3.285, "low": 3.282, "close": 3.282, "volume": 158.44, "quote_volume": 520.05213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 3.281, "high": 3.281, "low": 3.273, "close": 3.273, "volume": 747.26, "quote_volume": 2450.31168, "trades": 15, "taker_buy_volume": 550.68, "taker_buy_quote": 1805.67972}, {"ts": 1772415660000, "open": 3.273, "high": 3.282, "low": 3.27, "close": 3.277, "volume": 1412.43, "quote_volume": 4626.49088, "trades": 54, "taker_buy_volume": 909.58, "taker_buy_quote": 2980.90068}, {"ts": 1772415720000, "open": 3.28, "high": 3.29, "low": 3.28, "close": 3.286, "volume": 1410.28, "quote_volume": 4630.75001, "trades": 92, "taker_buy_volume": 761.27, "taker_buy_quote": 2499.78333}, {"ts": 1772415780000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 6.09, "quote_volume": 20.01174, "trades": 2, "taker_buy_volume": 6.09, "taker_buy_quote": 20.01174}, {"ts": 1772415840000, "open": 3.285, "high": 3.285, "low": 3.281, "close": 3.281, "volume": 15.25, "quote_volume": 50.06575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415900000, "open": 3.282, "high": 3.286, "low": 3.282, "close": 3.285, "volume": 27.57, "quote_volume": 90.54293, "trades": 9, "taker_buy_volume": 24.52, "taker_buy_quote": 80.52368}, {"ts": 1772415960000, "open": 3.284, "high": 3.284, "low": 3.277, "close": 3.279, "volume": 233.58, "quote_volume": 765.96542, "trades": 30, "taker_buy_volume": 5.13, "taker_buy_quote": 16.82127}, {"ts": 1772416020000, "open": 3.279, "high": 3.285, "low": 3.279, "close": 3.285, "volume": 44.05, "quote_volume": 144.55663, "trades": 11, "taker_buy_volume": 44.05, "taker_buy_quote": 144.55663}, {"ts": 1772416080000, "open": 3.282, "high": 3.282, "low": 3.28, "close": 3.28, "volume": 9.17, "quote_volume": 30.08676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 3.279, "high": 3.283, "low": 3.275, "close": 3.283, "volume": 55.15, "quote_volume": 180.76622, "trades": 18, "taker_buy_volume": 27.61, "taker_buy_quote": 90.54212}, {"ts": 1772416200000, "open": 3.284, "high": 3.285, "low": 3.284, "close": 3.285, "volume": 12.19, "quote_volume": 40.03501, "trades": 4, "taker_buy_volume": 12.19, "taker_buy_quote": 40.03501}, {"ts": 1772416260000, "open": 3.284, "high": 3.284, "low": 3.282, "close": 3.282, "volume": 36.79, "quote_volume": 120.75393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 3.284, "high": 3.287, "low": 3.284, "close": 3.287, "volume": 83.71, "quote_volume": 274.97192, "trades": 8, "taker_buy_volume": 76.08, "taker_buy_quote": 249.89211}, {"ts": 1772416380000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 3.05, "quote_volume": 10.0284, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.0284}, {"ts": 1772416440000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 3.286, "high": 3.286, "low": 3.283, "close": 3.283, "volume": 12.2, "quote_volume": 40.0709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 3.282, "high": 3.282, "low": 3.281, "close": 3.281, "volume": 6.11, "quote_volume": 20.04996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 3.28, "high": 3.28, "low": 3.279, "close": 3.279, "volume": 6.12, "quote_volume": 20.07054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 3.28, "high": 3.281, "low": 3.28, "close": 3.281, "volume": 9.15, "quote_volume": 30.01506, "trades": 3, "taker_buy_volume": 9.15, "taker_buy_quote": 30.01506}, {"ts": 1772416740000, "open": 3.28, "high": 3.28, "low": 3.28, "close": 3.28, "volume": 1.61, "quote_volume": 5.2808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 3.282, "high": 3.282, "low": 3.275, "close": 3.281, "volume": 147.85, "quote_volume": 484.6426, "trades": 22, "taker_buy_volume": 90.06, "taker_buy_quote": 295.21694}, {"ts": 1772416860000, "open": 3.278, "high": 3.278, "low": 3.273, "close": 3.273, "volume": 18.36, "quote_volume": 60.13818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 3.273, "high": 3.276, "low": 3.273, "close": 3.276, "volume": 15.27, "quote_volume": 49.99707, "trades": 5, "taker_buy_volume": 15.27, "taker_buy_quote": 49.99707}, {"ts": 1772416980000, "open": 3.276, "high": 3.278, "low": 3.276, "close": 3.278, "volume": 11.75, "quote_volume": 38.50762, "trades": 7, "taker_buy_volume": 11.75, "taker_buy_quote": 38.50762}, {"ts": 1772417040000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 9.63, "quote_volume": 31.54788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417100000, "open": 3.276, "high": 3.276, "low": 3.276, "close": 3.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 3.276, "high": 3.276, "low": 3.262, "close": 3.262, "volume": 291.89, "quote_volume": 953.35784, "trades": 46, "taker_buy_volume": 142.76, "taker_buy_quote": 466.09137}, {"ts": 1772417220000, "open": 3.262, "high": 3.264, "low": 3.262, "close": 3.264, "volume": 19.53, "quote_volume": 63.71607, "trades": 7, "taker_buy_volume": 19.53, "taker_buy_quote": 63.71607}, {"ts": 1772417280000, "open": 3.265, "high": 3.27, "low": 3.265, "close": 3.27, "volume": 91.11, "quote_volume": 297.85957, "trades": 9, "taker_buy_volume": 88.04, "taker_buy_quote": 287.83602}, {"ts": 1772417340000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 12.28, "quote_volume": 40.14332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 3.268, "high": 3.268, "low": 3.256, "close": 3.261, "volume": 132.61, "quote_volume": 432.4338, "trades": 31, "taker_buy_volume": 1.79, "taker_buy_quote": 5.83719}, {"ts": 1772417460000, "open": 3.261, "high": 3.266, "low": 3.261, "close": 3.266, "volume": 24.82, "quote_volume": 80.98407, "trades": 7, "taker_buy_volume": 24.82, "taker_buy_quote": 80.98407}, {"ts": 1772417520000, "open": 3.267, "high": 3.269, "low": 3.263, "close": 3.263, "volume": 27.63, "quote_volume": 90.22116, "trades": 9, "taker_buy_volume": 9.21, "taker_buy_quote": 30.09828}, {"ts": 1772417580000, "open": 3.262, "high": 3.265, "low": 3.259, "close": 3.265, "volume": 44.95, "quote_volume": 146.60176, "trades": 15, "taker_buy_volume": 24.29, "taker_buy_quote": 79.2524}, {"ts": 1772417640000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 3.265, "high": 3.267, "low": 3.265, "close": 3.267, "volume": 34.72, "quote_volume": 113.42407, "trades": 6, "taker_buy_volume": 34.72, "taker_buy_quote": 113.42407}, {"ts": 1772417760000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 3.07, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417880000, "open": 3.263, "high": 3.263, "low": 3.258, "close": 3.258, "volume": 41.86, "quote_volume": 136.49203, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417940000, "open": 3.258, "high": 3.258, "low": 3.255, "close": 3.255, "volume": 24.41, "quote_volume": 79.47299, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418000000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 3.18, "quote_volume": 10.3509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 3.257, "high": 3.257, "low": 3.252, "close": 3.252, "volume": 13.41, "quote_volume": 43.63375, "trades": 6, "taker_buy_volume": 3.08, "taker_buy_quote": 10.03156}, {"ts": 1772418120000, "open": 3.252, "high": 3.252, "low": 3.25, "close": 3.251, "volume": 172.15, "quote_volume": 559.51549, "trades": 10, "taker_buy_volume": 7.92, "taker_buy_quote": 25.74792}, {"ts": 1772418180000, "open": 3.253, "high": 3.264, "low": 3.253, "close": 3.264, "volume": 139.19, "quote_volume": 453.38127, "trades": 21, "taker_buy_volume": 139.19, "taker_buy_quote": 453.38127}, {"ts": 1772418240000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 3.07, "quote_volume": 10.01127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418420000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 5.98, "quote_volume": 19.51274, "trades": 2, "taker_buy_volume": 5.98, "taker_buy_quote": 19.51274}, {"ts": 1772418480000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418540000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418600000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418660000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 3.263, "high": 3.271, "low": 3.263, "close": 3.271, "volume": 177.02, "quote_volume": 578.59168, "trades": 17, "taker_buy_volume": 134.32, "taker_buy_quote": 439.14094}, {"ts": 1772418780000, "open": 3.272, "high": 3.282, "low": 3.272, "close": 3.281, "volume": 77.14, "quote_volume": 252.95503, "trades": 14, "taker_buy_volume": 77.14, "taker_buy_quote": 252.95503}, {"ts": 1772418840000, "open": 3.28, "high": 3.28, "low": 3.274, "close": 3.274, "volume": 39.55, "quote_volume": 129.60535, "trades": 10, "taker_buy_volume": 3.05, "taker_buy_quote": 9.99485}, {"ts": 1772418900000, "open": 3.273, "high": 3.273, "low": 3.27, "close": 3.27, "volume": 12.25, "quote_volume": 40.07586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 3.271, "high": 3.272, "low": 3.27, "close": 3.27, "volume": 38.6, "quote_volume": 126.24407, "trades": 7, "taker_buy_volume": 6.12, "taker_buy_quote": 20.02158}, {"ts": 1772419020000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419080000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419140000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419200000, "open": 3.27, "high": 3.27, "low": 3.27, "close": 3.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 3.27, "high": 3.27, "low": 3.266, "close": 3.266, "volume": 14.71, "quote_volume": 48.07352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 3.266, "high": 3.266, "low": 3.26, "close": 3.26, "volume": 61.81, "quote_volume": 201.65168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 3.07, "quote_volume": 10.01741, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.01741}, {"ts": 1772419620000, "open": 3.264, "high": 3.265, "low": 3.264, "close": 3.265, "volume": 6.14, "quote_volume": 20.04403, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.04403}, {"ts": 1772419680000, "open": 3.266, "high": 3.267, "low": 3.265, "close": 3.265, "volume": 24.16, "quote_volume": 78.91844, "trades": 5, "taker_buy_volume": 6.14, "taker_buy_quote": 20.05631}, {"ts": 1772419740000, "open": 3.264, "high": 3.264, "low": 3.26, "close": 3.26, "volume": 15.35, "quote_volume": 50.0717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 3.259, "high": 3.259, "low": 3.256, "close": 3.256, "volume": 12.31, "quote_volume": 40.09981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 3.255, "high": 3.255, "low": 3.254, "close": 3.254, "volume": 6.16, "quote_volume": 20.04772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 3.253, "high": 3.253, "low": 3.252, "close": 3.252, "volume": 127.26, "quote_volume": 413.8526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 3.252, "high": 3.256, "low": 3.252, "close": 3.253, "volume": 157.82, "quote_volume": 513.67942, "trades": 25, "taker_buy_volume": 147.3, "taker_buy_quote": 479.44312}, {"ts": 1772420160000, "open": 3.253, "high": 3.255, "low": 3.253, "close": 3.255, "volume": 21.32, "quote_volume": 69.36012, "trades": 6, "taker_buy_volume": 19.85, "taker_buy_quote": 64.57821}, {"ts": 1772420220000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 3.256, "high": 3.257, "low": 3.256, "close": 3.257, "volume": 37.58, "quote_volume": 122.39498, "trades": 3, "taker_buy_volume": 37.58, "taker_buy_quote": 122.39498}, {"ts": 1772420340000, "open": 3.254, "high": 3.254, "low": 3.251, "close": 3.253, "volume": 255.82, "quote_volume": 831.75059, "trades": 14, "taker_buy_volume": 47.52, "taker_buy_quote": 154.54881}, {"ts": 1772420400000, "open": 3.253, "high": 3.254, "low": 3.252, "close": 3.252, "volume": 15.23, "quote_volume": 49.54319, "trades": 5, "taker_buy_volume": 9.07, "taker_buy_quote": 29.50779}, {"ts": 1772420460000, "open": 3.251, "high": 3.251, "low": 3.242, "close": 3.242, "volume": 857.26, "quote_volume": 2784.59674, "trades": 28, "taker_buy_volume": 75.58, "taker_buy_quote": 245.04142}, {"ts": 1772420520000, "open": 3.241, "high": 3.241, "low": 3.231, "close": 3.236, "volume": 476.02, "quote_volume": 1539.31489, "trades": 52, "taker_buy_volume": 215.19, "taker_buy_quote": 696.257}, {"ts": 1772420580000, "open": 3.237, "high": 3.239, "low": 3.237, "close": 3.239, "volume": 18.11, "quote_volume": 58.64902, "trades": 4, "taker_buy_volume": 18.11, "taker_buy_quote": 58.64902}, {"ts": 1772420640000, "open": 3.234, "high": 3.237, "low": 3.233, "close": 3.237, "volume": 30.72, "quote_volume": 99.34002, "trades": 10, "taker_buy_volume": 24.52, "taker_buy_quote": 79.29232}, {"ts": 1772420700000, "open": 3.234, "high": 3.234, "low": 3.233, "close": 3.233, "volume": 9.16, "quote_volume": 29.62067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420760000, "open": 3.233, "high": 3.233, "low": 3.231, "close": 3.231, "volume": 24.52, "quote_volume": 79.22788, "trades": 5, "taker_buy_volume": 17.99, "taker_buy_quote": 58.12569}, {"ts": 1772420820000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420880000, "open": 3.231, "high": 3.231, "low": 3.231, "close": 3.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420940000, "open": 3.23, "high": 3.23, "low": 3.229, "close": 3.23, "volume": 12.51, "quote_volume": 40.39783, "trades": 5, "taker_buy_volume": 6.45, "taker_buy_quote": 20.82706}, {"ts": 1772421000000, "open": 3.23, "high": 3.24, "low": 3.23, "close": 3.24, "volume": 236.36, "quote_volume": 764.64643, "trades": 33, "taker_buy_volume": 236.36, "taker_buy_quote": 764.64643}, {"ts": 1772421060000, "open": 3.24, "high": 3.254, "low": 3.24, "close": 3.253, "volume": 871.85, "quote_volume": 2834.91867, "trades": 49, "taker_buy_volume": 871.85, "taker_buy_quote": 2834.91867}, {"ts": 1772421120000, "open": 3.252, "high": 3.252, "low": 3.245, "close": 3.245, "volume": 24.7, "quote_volume": 80.23789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "open": 3.245, "high": 3.245, "low": 3.245, "close": 3.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 3.249, "high": 3.25, "low": 3.249, "close": 3.25, "volume": 3.43, "quote_volume": 11.14441, "trades": 2, "taker_buy_volume": 3.43, "taker_buy_quote": 11.14441}, {"ts": 1772421300000, "open": 3.25, "high": 3.252, "low": 3.25, "close": 3.252, "volume": 8.9, "quote_volume": 28.93424, "trades": 3, "taker_buy_volume": 8.9, "taker_buy_quote": 28.93424}, {"ts": 1772421360000, "open": 3.25, "high": 3.25, "low": 3.248, "close": 3.248, "volume": 77.62, "quote_volume": 252.25574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421420000, "open": 3.249, "high": 3.255, "low": 3.249, "close": 3.255, "volume": 20.81, "quote_volume": 67.6718, "trades": 11, "taker_buy_volume": 20.81, "taker_buy_quote": 67.6718}, {"ts": 1772421480000, "open": 3.255, "high": 3.26, "low": 3.255, "close": 3.258, "volume": 590.64, "quote_volume": 1924.44654, "trades": 28, "taker_buy_volume": 575.56, "taker_buy_quote": 1875.3159}, {"ts": 1772421540000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 3.08, "quote_volume": 10.03156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421600000, "open": 3.258, "high": 3.26, "low": 3.253, "close": 3.253, "volume": 583.17, "quote_volume": 1899.82694, "trades": 17, "taker_buy_volume": 531.26, "taker_buy_quote": 1730.8594}, {"ts": 1772421660000, "open": 3.252, "high": 3.252, "low": 3.249, "close": 3.249, "volume": 17.33, "quote_volume": 56.32365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 3.254, "high": 3.257, "low": 3.254, "close": 3.257, "volume": 37.58, "quote_volume": 122.37958, "trades": 4, "taker_buy_volume": 37.58, "taker_buy_quote": 122.37958}, {"ts": 1772421780000, "open": 3.255, "high": 3.257, "low": 3.255, "close": 3.257, "volume": 33.84, "quote_volume": 110.20764, "trades": 4, "taker_buy_volume": 33.84, "taker_buy_quote": 110.20764}, {"ts": 1772421840000, "open": 3.255, "high": 3.255, "low": 3.253, "close": 3.253, "volume": 52.87, "quote_volume": 172.01935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421900000, "open": 3.253, "high": 3.253, "low": 3.252, "close": 3.252, "volume": 6.16, "quote_volume": 20.0354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 5.65, "quote_volume": 18.3738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 3.254, "high": 3.257, "low": 3.254, "close": 3.257, "volume": 12.32, "quote_volume": 40.10776, "trades": 4, "taker_buy_volume": 12.32, "taker_buy_quote": 40.10776}, {"ts": 1772422080000, "open": 3.258, "high": 3.263, "low": 3.258, "close": 3.263, "volume": 79.96, "quote_volume": 260.77519, "trades": 13, "taker_buy_volume": 43.14, "taker_buy_quote": 140.70517}, {"ts": 1772422140000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 3.261, "high": 3.263, "low": 3.259, "close": 3.263, "volume": 28.12, "quote_volume": 91.71872, "trades": 8, "taker_buy_volume": 18.91, "taker_buy_quote": 61.69412}, {"ts": 1772422260000, "open": 3.264, "high": 3.265, "low": 3.264, "close": 3.265, "volume": 6.11, "quote_volume": 19.94608, "trades": 2, "taker_buy_volume": 6.11, "taker_buy_quote": 19.94608}, {"ts": 1772422320000, "open": 3.265, "high": 3.271, "low": 3.265, "close": 3.268, "volume": 80.15, "quote_volume": 261.94783, "trades": 15, "taker_buy_volume": 40.8, "taker_buy_quote": 133.37301}, {"ts": 1772422380000, "open": 3.267, "high": 3.267, "low": 3.26, "close": 3.26, "volume": 24.56, "quote_volume": 80.15156, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 3.259, "high": 3.259, "low": 3.257, "close": 3.259, "volume": 21.5, "quote_volume": 70.05649, "trades": 5, "taker_buy_volume": 12.27, "taker_buy_quote": 39.98516}, {"ts": 1772422500000, "open": 3.259, "high": 3.265, "low": 3.259, "close": 3.265, "volume": 137.0, "quote_volume": 446.80351, "trades": 22, "taker_buy_volume": 137.0, "taker_buy_quote": 446.80351}, {"ts": 1772422560000, "open": 3.265, "high": 3.265, "low": 3.265, "close": 3.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 3.265, "high": 3.267, "low": 3.264, "close": 3.267, "volume": 11.47, "quote_volume": 37.4565, "trades": 4, "taker_buy_volume": 9.21, "taker_buy_quote": 30.07986}, {"ts": 1772422680000, "open": 3.268, "high": 3.271, "low": 3.268, "close": 3.271, "volume": 25.27, "quote_volume": 82.63227, "trades": 8, "taker_buy_volume": 25.27, "taker_buy_quote": 82.63227}, {"ts": 1772422740000, "open": 3.269, "high": 3.269, "low": 3.267, "close": 3.267, "volume": 9.21, "quote_volume": 30.09828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 3.266, "high": 3.267, "low": 3.263, "close": 3.263, "volume": 23.39, "quote_volume": 76.38443, "trades": 5, "taker_buy_volume": 11.11, "taker_buy_quote": 36.29637}, {"ts": 1772422980000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 3.07, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 3.262, "high": 3.262, "low": 3.262, "close": 3.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 3.265, "high": 3.268, "low": 3.265, "close": 3.268, "volume": 199.55, "quote_volume": 651.74848, "trades": 10, "taker_buy_volume": 199.55, "taker_buy_quote": 651.74848}, {"ts": 1772423160000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 3.07, "quote_volume": 10.02662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 4.29, "quote_volume": 14.01114, "trades": 1, "taker_buy_volume": 4.29, "taker_buy_quote": 14.01114}, {"ts": 1772423280000, "open": 3.266, "high": 3.269, "low": 3.266, "close": 3.269, "volume": 10.15, "quote_volume": 33.15941, "trades": 5, "taker_buy_volume": 10.15, "taker_buy_quote": 33.15941}, {"ts": 1772423340000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 3.269, "high": 3.273, "low": 3.269, "close": 3.273, "volume": 24.38, "quote_volume": 79.75415, "trades": 8, "taker_buy_volume": 20.88, "taker_buy_quote": 68.29865}, {"ts": 1772423580000, "open": 3.274, "high": 3.274, "low": 3.272, "close": 3.272, "volume": 15.26, "quote_volume": 49.94528, "trades": 5, "taker_buy_volume": 7.28, "taker_buy_quote": 23.83472}, {"ts": 1772423640000, "open": 3.272, "high": 3.272, "low": 3.268, "close": 3.268, "volume": 13.84, "quote_volume": 45.25975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423700000, "open": 3.268, "high": 3.268, "low": 3.267, "close": 3.267, "volume": 3.71, "quote_volume": 12.12206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 3.267, "high": 3.267, "low": 3.265, "close": 3.267, "volume": 69.06, "quote_volume": 225.57606, "trades": 6, "taker_buy_volume": 62.07, "taker_buy_quote": 202.74894}, {"ts": 1772423820000, "open": 3.267, "high": 3.267, "low": 3.267, "close": 3.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 3.264, "high": 3.27, "low": 3.257, "close": 3.27, "volume": 1649.57, "quote_volume": 5383.54054, "trades": 102, "taker_buy_volume": 708.21, "taker_buy_quote": 2312.75305}, {"ts": 1772423940000, "open": 3.27, "high": 3.27, "low": 3.265, "close": 3.265, "volume": 295.55, "quote_volume": 965.56372, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 3.06, "quote_volume": 10.00314, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 10.00314}, {"ts": 1772424060000, "open": 3.266, "high": 3.266, "low": 3.265, "close": 3.265, "volume": 4.69, "quote_volume": 15.31592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 10.89, "quote_volume": 35.59941, "trades": 2, "taker_buy_volume": 10.89, "taker_buy_quote": 35.59941}, {"ts": 1772424180000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 3.268, "high": 3.268, "low": 3.267, "close": 3.267, "volume": 6.14, "quote_volume": 20.06245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 3.266, "high": 3.266, "low": 3.262, "close": 3.264, "volume": 204.73, "quote_volume": 668.00356, "trades": 16, "taker_buy_volume": 87.46, "taker_buy_quote": 285.33944}, {"ts": 1772424360000, "open": 3.263, "high": 3.263, "low": 3.263, "close": 3.263, "volume": 10.92, "quote_volume": 35.63196, "trades": 1, "taker_buy_volume": 10.92, "taker_buy_quote": 35.63196}, {"ts": 1772424420000, "open": 3.261, "high": 3.263, "low": 3.257, "close": 3.257, "volume": 104.89, "quote_volume": 342.00885, "trades": 16, "taker_buy_volume": 53.13, "taker_buy_quote": 173.33373}, {"ts": 1772424480000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 3.257, "high": 3.257, "low": 3.255, "close": 3.255, "volume": 9.24, "quote_volume": 30.08544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 3.254, "high": 3.254, "low": 3.251, "close": 3.251, "volume": 144.01, "quote_volume": 468.19499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 43.89, "quote_volume": 142.77417, "trades": 3, "taker_buy_volume": 43.89, "taker_buy_quote": 142.77417}, {"ts": 1772424720000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 3.08, "quote_volume": 10.02232, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.02232}, {"ts": 1772424780000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 2.8, "quote_volume": 9.1056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 3.254, "high": 3.256, "low": 3.254, "close": 3.256, "volume": 8.04, "quote_volume": 26.169, "trades": 4, "taker_buy_volume": 8.04, "taker_buy_quote": 26.169}, {"ts": 1772424900000, "open": 3.252, "high": 3.252, "low": 3.25, "close": 3.25, "volume": 9.24, "quote_volume": 30.03924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 3.249, "high": 3.249, "low": 3.248, "close": 3.248, "volume": 6.17, "quote_volume": 20.04324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 3.247, "high": 3.249, "low": 3.245, "close": 3.249, "volume": 69.2, "quote_volume": 224.68641, "trades": 9, "taker_buy_volume": 49.44, "taker_buy_quote": 160.55594}, {"ts": 1772425080000, "open": 3.25, "high": 3.255, "low": 3.249, "close": 3.255, "volume": 476.61, "quote_volume": 1549.10241, "trades": 13, "taker_buy_volume": 153.75, "taker_buy_quote": 500.13027}, {"ts": 1772425140000, "open": 3.254, "high": 3.254, "low": 3.249, "close": 3.25, "volume": 26.38, "quote_volume": 85.7579, "trades": 8, "taker_buy_volume": 7.9, "taker_buy_quote": 25.67018}, {"ts": 1772425200000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 3.08, "quote_volume": 10.01308, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.01308}, {"ts": 1772425260000, "open": 3.252, "high": 3.254, "low": 3.252, "close": 3.254, "volume": 12.32, "quote_volume": 40.07388, "trades": 4, "taker_buy_volume": 9.24, "taker_buy_quote": 30.05772}, {"ts": 1772425320000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 3.08, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.0254}, {"ts": 1772425380000, "open": 3.254, "high": 3.254, "low": 3.25, "close": 3.251, "volume": 26.43, "quote_volume": 85.96318, "trades": 7, "taker_buy_volume": 3.08, "taker_buy_quote": 10.01308}, {"ts": 1772425440000, "open": 3.252, "high": 3.254, "low": 3.252, "close": 3.254, "volume": 9.24, "quote_volume": 30.05772, "trades": 3, "taker_buy_volume": 9.24, "taker_buy_quote": 30.05772}, {"ts": 1772425500000, "open": 3.254, "high": 3.254, "low": 3.254, "close": 3.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 3.253, "high": 3.253, "low": 3.241, "close": 3.25, "volume": 235.06, "quote_volume": 763.25256, "trades": 66, "taker_buy_volume": 65.57, "taker_buy_quote": 212.914}, {"ts": 1772425620000, "open": 3.251, "high": 3.252, "low": 3.251, "close": 3.252, "volume": 6.16, "quote_volume": 20.02924, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 20.02924}, {"ts": 1772425680000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 3.08, "quote_volume": 10.01924, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.01924}, {"ts": 1772425740000, "open": 3.254, "high": 3.261, "low": 3.254, "close": 3.261, "volume": 156.13, "quote_volume": 508.96207, "trades": 11, "taker_buy_volume": 156.13, "taker_buy_quote": 508.96207}, {"ts": 1772425800000, "open": 3.258, "high": 3.258, "low": 3.255, "close": 3.255, "volume": 59.29, "quote_volume": 193.04343, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 3.259, "high": 3.261, "low": 3.259, "close": 3.261, "volume": 9.24, "quote_volume": 30.1224, "trades": 3, "taker_buy_volume": 9.24, "taker_buy_quote": 30.1224}, {"ts": 1772425920000, "open": 3.261, "high": 3.264, "low": 3.256, "close": 3.26, "volume": 1172.27, "quote_volume": 3822.39907, "trades": 45, "taker_buy_volume": 1034.65, "taker_buy_quote": 3373.95066}, {"ts": 1772425980000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 3.261, "high": 3.266, "low": 3.261, "close": 3.266, "volume": 34.84, "quote_volume": 113.72493, "trades": 7, "taker_buy_volume": 34.84, "taker_buy_quote": 113.72493}, {"ts": 1772426100000, "open": 3.265, "high": 3.265, "low": 3.256, "close": 3.256, "volume": 33.44, "quote_volume": 109.02968, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 3.257, "high": 3.259, "low": 3.257, "close": 3.257, "volume": 76.11, "quote_volume": 247.89951, "trades": 48, "taker_buy_volume": 67.62, "taker_buy_quote": 220.24758}, {"ts": 1772426280000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 463.48, "quote_volume": 1509.55436, "trades": 113, "taker_buy_volume": 445.53, "taker_buy_quote": 1451.09121}, {"ts": 1772426340000, "open": 3.257, "high": 3.263, "low": 3.257, "close": 3.263, "volume": 850.97, "quote_volume": 2772.01132, "trades": 99, "taker_buy_volume": 850.97, "taker_buy_quote": 2772.01132}, {"ts": 1772426400000, "open": 3.26, "high": 3.26, "low": 3.256, "close": 3.256, "volume": 188.81, "quote_volume": 614.97174, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426460000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 3.256, "high": 3.256, "low": 3.255, "close": 3.255, "volume": 24.91, "quote_volume": 81.08513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 3.254, "high": 3.254, "low": 3.246, "close": 3.246, "volume": 791.99, "quote_volume": 2572.23547, "trades": 38, "taker_buy_volume": 35.01, "taker_buy_quote": 113.7825}, {"ts": 1772426760000, "open": 3.248, "high": 3.253, "low": 3.248, "close": 3.253, "volume": 230.3, "quote_volume": 748.76378, "trades": 10, "taker_buy_volume": 230.3, "taker_buy_quote": 748.76378}, {"ts": 1772426820000, "open": 3.252, "high": 3.256, "low": 3.252, "close": 3.256, "volume": 249.51, "quote_volume": 811.92567, "trades": 11, "taker_buy_volume": 249.51, "taker_buy_quote": 811.92567}, {"ts": 1772426880000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 3.256, "high": 3.257, "low": 3.256, "close": 3.257, "volume": 6.16, "quote_volume": 20.06004, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 20.06004}, {"ts": 1772427000000, "open": 3.257, "high": 3.257, "low": 3.257, "close": 3.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 3.258, "high": 3.259, "low": 3.258, "close": 3.259, "volume": 9.24, "quote_volume": 30.11008, "trades": 3, "taker_buy_volume": 6.16, "taker_buy_quote": 20.07236}, {"ts": 1772427120000, "open": 3.258, "high": 3.261, "low": 3.258, "close": 3.261, "volume": 9.23, "quote_volume": 30.08671, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 20.05207}, {"ts": 1772427180000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 3.258, "high": 3.259, "low": 3.256, "close": 3.256, "volume": 162.55, "quote_volume": 529.5513, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 3.256, "high": 3.256, "low": 3.256, "close": 3.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 3.26, "high": 3.261, "low": 3.26, "close": 3.261, "volume": 36.82, "quote_volume": 120.03627, "trades": 2, "taker_buy_volume": 3.07, "taker_buy_quote": 10.01127}, {"ts": 1772427600000, "open": 3.262, "high": 3.263, "low": 3.262, "close": 3.262, "volume": 9.22, "quote_volume": 30.07872, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 20.06438}, {"ts": 1772427660000, "open": 3.261, "high": 3.262, "low": 3.257, "close": 3.262, "volume": 45.52, "quote_volume": 148.33554, "trades": 13, "taker_buy_volume": 15.4, "taker_buy_quote": 50.204}, {"ts": 1772427720000, "open": 3.263, "high": 3.277, "low": 3.263, "close": 3.275, "volume": 461.16, "quote_volume": 1509.61796, "trades": 25, "taker_buy_volume": 424.09, "taker_buy_quote": 1388.21371}, {"ts": 1772427780000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 3.06, "quote_volume": 10.01844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 3.275, "high": 3.277, "low": 3.267, "close": 3.267, "volume": 1503.97, "quote_volume": 4921.60582, "trades": 37, "taker_buy_volume": 737.61, "taker_buy_quote": 2414.73355}, {"ts": 1772427900000, "open": 3.266, "high": 3.266, "low": 3.254, "close": 3.261, "volume": 848.56, "quote_volume": 2763.65451, "trades": 35, "taker_buy_volume": 193.98, "taker_buy_quote": 632.00162}, {"ts": 1772427960000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 3.261, "high": 3.263, "low": 3.261, "close": 3.263, "volume": 14.03, "quote_volume": 45.77564, "trades": 5, "taker_buy_volume": 14.03, "taker_buy_quote": 45.77564}, {"ts": 1772428080000, "open": 3.264, "high": 3.264, "low": 3.264, "close": 3.264, "volume": 3.07, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 3.07, "taker_buy_quote": 10.02048}, {"ts": 1772428140000, "open": 3.265, "high": 3.266, "low": 3.265, "close": 3.266, "volume": 6.14, "quote_volume": 20.05017, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 20.05017}, {"ts": 1772428200000, "open": 3.266, "high": 3.266, "low": 3.266, "close": 3.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 3.262, "high": 3.262, "low": 3.26, "close": 3.26, "volume": 9.21, "quote_volume": 30.03381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 7.98, "quote_volume": 26.0148, "trades": 2, "taker_buy_volume": 7.98, "taker_buy_quote": 26.0148}, {"ts": 1772428380000, "open": 3.261, "high": 3.262, "low": 3.261, "close": 3.262, "volume": 4.78, "quote_volume": 15.58929, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 15.58929}, {"ts": 1772428440000, "open": 3.262, "high": 3.268, "low": 3.262, "close": 3.268, "volume": 26.51, "quote_volume": 86.55921, "trades": 9, "taker_buy_volume": 26.51, "taker_buy_quote": 86.55921}, {"ts": 1772428500000, "open": 3.266, "high": 3.266, "low": 3.265, "close": 3.265, "volume": 6.14, "quote_volume": 20.05017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 3.267, "high": 3.271, "low": 3.267, "close": 3.269, "volume": 24.25, "quote_volume": 79.26968, "trades": 10, "taker_buy_volume": 15.27, "taker_buy_quote": 49.91406}, {"ts": 1772428620000, "open": 3.268, "high": 3.268, "low": 3.259, "close": 3.259, "volume": 52.84, "quote_volume": 172.43808, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428680000, "open": 3.258, "high": 3.26, "low": 3.258, "close": 3.26, "volume": 14.36, "quote_volume": 46.78828, "trades": 5, "taker_buy_volume": 11.29, "taker_buy_quote": 36.78622}, {"ts": 1772428740000, "open": 3.26, "high": 3.261, "low": 3.26, "close": 3.261, "volume": 4.3, "quote_volume": 14.01938, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 14.01938}, {"ts": 1772428800000, "open": 3.258, "high": 3.258, "low": 3.256, "close": 3.256, "volume": 311.52, "quote_volume": 1014.62063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428860000, "open": 3.257, "high": 3.258, "low": 3.257, "close": 3.258, "volume": 6.16, "quote_volume": 20.0662, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 20.0662}, {"ts": 1772428920000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428980000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 3.256, "high": 3.256, "low": 3.252, "close": 3.253, "volume": 38.55, "quote_volume": 125.40346, "trades": 9, "taker_buy_volume": 18.16, "taker_buy_quote": 59.0594}, {"ts": 1772429100000, "open": 3.254, "high": 3.258, "low": 3.254, "close": 3.258, "volume": 16.42, "quote_volume": 53.46556, "trades": 6, "taker_buy_volume": 16.42, "taker_buy_quote": 53.46556}, {"ts": 1772429160000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429220000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 6.81, "quote_volume": 22.16655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429280000, "open": 3.255, "high": 3.255, "low": 3.255, "close": 3.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429340000, "open": 3.254, "high": 3.254, "low": 3.251, "close": 3.251, "volume": 33.88, "quote_volume": 110.16236, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 2.68, "quote_volume": 8.71268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 3.08, "quote_volume": 10.01924, "trades": 1, "taker_buy_volume": 3.08, "taker_buy_quote": 10.01924}, {"ts": 1772429580000, "open": 3.253, "high": 3.253, "low": 3.253, "close": 3.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 3.252, "high": 3.252, "low": 3.25, "close": 3.25, "volume": 15.4, "quote_volume": 50.05924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 3.25, "high": 3.25, "low": 3.241, "close": 3.241, "volume": 186.04, "quote_volume": 603.38015, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 3.241, "high": 3.241, "low": 3.238, "close": 3.238, "volume": 232.84, "quote_volume": 754.10989, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 3.239, "high": 3.239, "low": 3.231, "close": 3.235, "volume": 388.13, "quote_volume": 1256.44379, "trades": 26, "taker_buy_volume": 3.09, "taker_buy_quote": 10.00851}, {"ts": 1772429880000, "open": 3.237, "high": 3.239, "low": 3.231, "close": 3.231, "volume": 653.68, "quote_volume": 2114.16381, "trades": 17, "taker_buy_volume": 37.68, "taker_buy_quote": 121.98793}, {"ts": 1772429940000, "open": 3.237, "high": 3.239, "low": 3.237, "close": 3.239, "volume": 37.68, "quote_volume": 121.98962, "trades": 6, "taker_buy_volume": 37.68, "taker_buy_quote": 121.98962}, {"ts": 1772430000000, "open": 3.234, "high": 3.235, "low": 3.228, "close": 3.234, "volume": 497.28, "quote_volume": 1607.30783, "trades": 50, "taker_buy_volume": 59.84, "taker_buy_quote": 193.52166}, {"ts": 1772430060000, "open": 3.234, "high": 3.234, "low": 3.234, "close": 3.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 3.235, "high": 3.239, "low": 3.235, "close": 3.239, "volume": 13.02, "quote_volume": 42.14078, "trades": 5, "taker_buy_volume": 13.02, "taker_buy_quote": 42.14078}, {"ts": 1772430180000, "open": 3.239, "high": 3.243, "low": 3.239, "close": 3.243, "volume": 25.0, "quote_volume": 81.04282, "trades": 10, "taker_buy_volume": 25.0, "taker_buy_quote": 81.04282}, {"ts": 1772430240000, "open": 3.241, "high": 3.251, "low": 3.241, "close": 3.251, "volume": 196.88, "quote_volume": 638.84238, "trades": 18, "taker_buy_volume": 163.13, "taker_buy_quote": 529.39113}, {"ts": 1772430300000, "open": 3.251, "high": 3.251, "low": 3.251, "close": 3.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430360000, "open": 3.246, "high": 3.246, "low": 3.238, "close": 3.238, "volume": 487.34, "quote_volume": 1579.25974, "trades": 35, "taker_buy_volume": 7.92, "taker_buy_quote": 25.64496}, {"ts": 1772430420000, "open": 3.239, "high": 3.24, "low": 3.239, "close": 3.24, "volume": 6.18, "quote_volume": 20.02011, "trades": 2, "taker_buy_volume": 6.18, "taker_buy_quote": 20.02011}, {"ts": 1772430480000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430540000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430600000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430660000, "open": 3.237, "high": 3.237, "low": 3.234, "close": 3.237, "volume": 72.9, "quote_volume": 235.83666, "trades": 9, "taker_buy_volume": 60.5, "taker_buy_quote": 195.71646}, {"ts": 1772430720000, "open": 3.233, "high": 3.233, "low": 3.232, "close": 3.232, "volume": 6.2, "quote_volume": 20.0415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430840000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430960000, "open": 3.231, "high": 3.231, "low": 3.228, "close": 3.228, "volume": 109.23, "quote_volume": 352.61943, "trades": 6, "taker_buy_volume": 2.13, "taker_buy_quote": 6.88203}, {"ts": 1772431020000, "open": 3.227, "high": 3.227, "low": 3.22, "close": 3.222, "volume": 210.09, "quote_volume": 677.07012, "trades": 25, "taker_buy_volume": 44.04, "taker_buy_quote": 141.81813}, {"ts": 1772431080000, "open": 3.223, "high": 3.227, "low": 3.223, "close": 3.227, "volume": 74.11, "quote_volume": 239.0617, "trades": 7, "taker_buy_volume": 74.11, "taker_buy_quote": 239.0617}, {"ts": 1772431140000, "open": 3.227, "high": 3.227, "low": 3.221, "close": 3.221, "volume": 20.85, "quote_volume": 67.21764, "trades": 8, "taker_buy_volume": 1.6, "taker_buy_quote": 5.1632}, {"ts": 1772431200000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 1.56, "quote_volume": 5.02632, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.02632}, {"ts": 1772431260000, "open": 3.22, "high": 3.22, "low": 3.217, "close": 3.217, "volume": 12.23, "quote_volume": 39.36236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431380000, "open": 3.216, "high": 3.218, "low": 3.216, "close": 3.218, "volume": 100.91, "quote_volume": 324.6024, "trades": 11, "taker_buy_volume": 78.16, "taker_buy_quote": 251.42181}, {"ts": 1772431440000, "open": 3.219, "high": 3.22, "low": 3.219, "close": 3.22, "volume": 6.22, "quote_volume": 20.02529, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 20.02529}, {"ts": 1772431500000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 3.11, "quote_volume": 10.01731, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 10.01731}, {"ts": 1772431560000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 3.222, "high": 3.223, "low": 3.222, "close": 3.223, "volume": 3.25, "quote_volume": 10.4732, "trades": 2, "taker_buy_volume": 3.25, "taker_buy_quote": 10.4732}, {"ts": 1772431740000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 3.11, "quote_volume": 10.01731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 3.11, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 10.02042}, {"ts": 1772431860000, "open": 3.221, "high": 3.221, "low": 3.22, "close": 3.22, "volume": 49.89, "quote_volume": 160.68266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 3.223, "high": 3.23, "low": 3.223, "close": 3.23, "volume": 78.35, "quote_volume": 252.94097, "trades": 23, "taker_buy_volume": 78.35, "taker_buy_quote": 252.94097}, {"ts": 1772432040000, "open": 3.231, "high": 3.236, "low": 3.231, "close": 3.236, "volume": 32.01, "quote_volume": 103.51173, "trades": 10, "taker_buy_volume": 32.01, "taker_buy_quote": 103.51173}, {"ts": 1772432100000, "open": 3.234, "high": 3.234, "low": 3.222, "close": 3.231, "volume": 1081.36, "quote_volume": 3491.18034, "trades": 71, "taker_buy_volume": 570.34, "taker_buy_quote": 1840.9304}, {"ts": 1772432160000, "open": 3.231, "high": 3.236, "low": 3.226, "close": 3.227, "volume": 1310.25, "quote_volume": 4233.64988, "trades": 81, "taker_buy_volume": 773.43, "taker_buy_quote": 2500.35853}, {"ts": 1772432220000, "open": 3.225, "high": 3.225, "low": 3.205, "close": 3.21, "volume": 1428.11, "quote_volume": 4587.99038, "trades": 90, "taker_buy_volume": 547.65, "taker_buy_quote": 1759.15748}, {"ts": 1772432280000, "open": 3.211, "high": 3.213, "low": 3.208, "close": 3.213, "volume": 200.25, "quote_volume": 643.15034, "trades": 10, "taker_buy_volume": 197.13, "taker_buy_quote": 633.14138}, {"ts": 1772432340000, "open": 3.21, "high": 3.213, "low": 3.21, "close": 3.213, "volume": 194.39, "quote_volume": 624.55692, "trades": 7, "taker_buy_volume": 194.39, "taker_buy_quote": 624.55692}, {"ts": 1772432400000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 3.12, "quote_volume": 10.01208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432460000, "open": 3.208, "high": 3.21, "low": 3.207, "close": 3.21, "volume": 7.87, "quote_volume": 25.25157, "trades": 3, "taker_buy_volume": 3.12, "taker_buy_quote": 10.0152}, {"ts": 1772432520000, "open": 3.207, "high": 3.208, "low": 3.204, "close": 3.208, "volume": 141.2, "quote_volume": 452.83335, "trades": 12, "taker_buy_volume": 132.46, "taker_buy_quote": 424.81657}, {"ts": 1772432580000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 3.13, "quote_volume": 10.03791, "trades": 1, "taker_buy_volume": 3.13, "taker_buy_quote": 10.03791}, {"ts": 1772432640000, "open": 3.206, "high": 3.207, "low": 3.206, "close": 3.207, "volume": 6.26, "quote_volume": 20.07269, "trades": 2, "taker_buy_volume": 6.26, "taker_buy_quote": 20.07269}, {"ts": 1772432700000, "open": 3.208, "high": 3.212, "low": 3.208, "close": 3.212, "volume": 15.6, "quote_volume": 50.076, "trades": 5, "taker_buy_volume": 15.6, "taker_buy_quote": 50.076}, {"ts": 1772432760000, "open": 3.213, "high": 3.215, "low": 3.213, "close": 3.215, "volume": 9.36, "quote_volume": 30.08304, "trades": 3, "taker_buy_volume": 9.36, "taker_buy_quote": 30.08304}, {"ts": 1772432820000, "open": 3.21, "high": 3.21, "low": 3.209, "close": 3.21, "volume": 9.36, "quote_volume": 30.04248, "trades": 4, "taker_buy_volume": 3.12, "taker_buy_quote": 10.0152}, {"ts": 1772432880000, "open": 3.211, "high": 3.211, "low": 3.211, "close": 3.211, "volume": 36.87, "quote_volume": 118.38957, "trades": 2, "taker_buy_volume": 36.87, "taker_buy_quote": 118.38957}, {"ts": 1772432940000, "open": 3.212, "high": 3.213, "low": 3.212, "close": 3.213, "volume": 39.99, "quote_volume": 128.48475, "trades": 5, "taker_buy_volume": 39.99, "taker_buy_quote": 128.48475}, {"ts": 1772433000000, "open": 3.214, "high": 3.221, "low": 3.214, "close": 3.221, "volume": 88.52, "quote_volume": 284.81025, "trades": 24, "taker_buy_volume": 71.88, "taker_buy_quote": 231.27081}, {"ts": 1772433060000, "open": 3.221, "high": 3.225, "low": 3.221, "close": 3.225, "volume": 13.77, "quote_volume": 44.38611, "trades": 9, "taker_buy_volume": 13.77, "taker_buy_quote": 44.38611}, {"ts": 1772433120000, "open": 3.226, "high": 3.232, "low": 3.222, "close": 3.224, "volume": 1099.15, "quote_volume": 3546.76318, "trades": 85, "taker_buy_volume": 711.59, "taker_buy_quote": 2297.1342}, {"ts": 1772433180000, "open": 3.225, "high": 3.23, "low": 3.225, "close": 3.23, "volume": 472.59, "quote_volume": 1524.61373, "trades": 23, "taker_buy_volume": 472.59, "taker_buy_quote": 1524.61373}, {"ts": 1772433240000, "open": 3.229, "high": 3.234, "low": 3.229, "close": 3.233, "volume": 1383.95, "quote_volume": 4473.43611, "trades": 25, "taker_buy_volume": 1383.95, "taker_buy_quote": 4473.43611}, {"ts": 1772433300000, "open": 3.234, "high": 3.234, "low": 3.229, "close": 3.229, "volume": 9.32, "quote_volume": 30.11293, "trades": 4, "taker_buy_volume": 3.11, "taker_buy_quote": 10.05774}, {"ts": 1772433360000, "open": 3.228, "high": 3.228, "low": 3.228, "close": 3.228, "volume": 3.11, "quote_volume": 10.03908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 3.227, "high": 3.227, "low": 3.225, "close": 3.225, "volume": 9.33, "quote_volume": 30.09858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 3.224, "high": 3.224, "low": 3.223, "close": 3.223, "volume": 6.22, "quote_volume": 20.05017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 3.223, "high": 3.223, "low": 3.223, "close": 3.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 3.222, "high": 3.222, "low": 3.217, "close": 3.219, "volume": 209.28, "quote_volume": 673.56206, "trades": 11, "taker_buy_volume": 39.03, "taker_buy_quote": 125.60071}, {"ts": 1772433660000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 3.219, "high": 3.219, "low": 3.219, "close": 3.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 31.37, "quote_volume": 100.94866, "trades": 1, "taker_buy_volume": 31.37, "taker_buy_quote": 100.94866}, {"ts": 1772433900000, "open": 3.218, "high": 3.218, "low": 3.218, "close": 3.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 3.217, "high": 3.217, "low": 3.217, "close": 3.217, "volume": 23.93, "quote_volume": 76.98281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 3.216, "high": 3.216, "low": 3.207, "close": 3.21, "volume": 1634.18, "quote_volume": 5245.85738, "trades": 52, "taker_buy_volume": 450.57, "taker_buy_quote": 1446.23958}, {"ts": 1772434080000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 3.208, "high": 3.208, "low": 3.206, "close": 3.206, "volume": 10.21, "quote_volume": 32.74347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 3.205, "high": 3.205, "low": 3.202, "close": 3.202, "volume": 26.37, "quote_volume": 84.46132, "trades": 6, "taker_buy_volume": 15.09, "taker_buy_quote": 48.32625}, {"ts": 1772434320000, "open": 3.203, "high": 3.21, "low": 3.203, "close": 3.21, "volume": 72.97, "quote_volume": 233.88038, "trades": 21, "taker_buy_volume": 72.97, "taker_buy_quote": 233.88038}, {"ts": 1772434380000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 3.21, "high": 3.21, "low": 3.209, "close": 3.209, "volume": 86.22, "quote_volume": 276.6987, "trades": 5, "taker_buy_volume": 18.72, "taker_buy_quote": 60.0912}, {"ts": 1772434800000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 67.5, "quote_volume": 216.4725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 3.206, "high": 3.206, "low": 3.2, "close": 3.2, "volume": 220.8, "quote_volume": 707.2072, "trades": 14, "taker_buy_volume": 48.82, "taker_buy_quote": 156.4681}, {"ts": 1772434920000, "open": 3.205, "high": 3.206, "low": 3.205, "close": 3.206, "volume": 6.26, "quote_volume": 20.06643, "trades": 2, "taker_buy_volume": 6.26, "taker_buy_quote": 20.06643}, {"ts": 1772434980000, "open": 3.204, "high": 3.204, "low": 3.203, "close": 3.203, "volume": 6.26, "quote_volume": 20.05391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435040000, "open": 3.202, "high": 3.202, "low": 3.2, "close": 3.2, "volume": 53.84, "quote_volume": 172.29739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435100000, "open": 3.201, "high": 3.201, "low": 3.2, "close": 3.2, "volume": 5.7, "quote_volume": 18.24334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 3.201, "high": 3.201, "low": 3.199, "close": 3.2, "volume": 758.25, "quote_volume": 2426.37561, "trades": 17, "taker_buy_volume": 50.56, "taker_buy_quote": 161.74317}, {"ts": 1772435220000, "open": 3.198, "high": 3.198, "low": 3.197, "close": 3.197, "volume": 24.67, "quote_volume": 78.87305, "trades": 3, "taker_buy_volume": 18.55, "taker_buy_quote": 59.30435}, {"ts": 1772435280000, "open": 3.196, "high": 3.197, "low": 3.191, "close": 3.191, "volume": 126.33, "quote_volume": 403.61033, "trades": 18, "taker_buy_volume": 110.61, "taker_buy_quote": 353.40187}, {"ts": 1772435340000, "open": 3.196, "high": 3.198, "low": 3.196, "close": 3.198, "volume": 98.76, "quote_volume": 315.82506, "trades": 6, "taker_buy_volume": 98.76, "taker_buy_quote": 315.82506}, {"ts": 1772435400000, "open": 3.199, "high": 3.209, "low": 3.199, "close": 3.209, "volume": 32.69, "quote_volume": 104.74563, "trades": 12, "taker_buy_volume": 32.69, "taker_buy_quote": 104.74563}, {"ts": 1772435460000, "open": 3.21, "high": 3.212, "low": 3.21, "close": 3.21, "volume": 254.86, "quote_volume": 818.5248, "trades": 9, "taker_buy_volume": 221.52, "taker_buy_quote": 711.5034}, {"ts": 1772435520000, "open": 3.212, "high": 3.212, "low": 3.208, "close": 3.208, "volume": 49.04, "quote_volume": 157.4884, "trades": 4, "taker_buy_volume": 39.68, "taker_buy_quote": 127.45216}, {"ts": 1772435580000, "open": 3.207, "high": 3.207, "low": 3.198, "close": 3.2, "volume": 249.48, "quote_volume": 798.32987, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 3.199, "high": 3.199, "low": 3.197, "close": 3.197, "volume": 9.39, "quote_volume": 30.02922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435700000, "open": 3.197, "high": 3.206, "low": 3.192, "close": 3.206, "volume": 1938.74, "quote_volume": 6205.32697, "trades": 83, "taker_buy_volume": 1349.82, "taker_buy_quote": 4322.82461}, {"ts": 1772435760000, "open": 3.202, "high": 3.202, "low": 3.2, "close": 3.2, "volume": 11.49, "quote_volume": 36.77949, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435820000, "open": 3.199, "high": 3.199, "low": 3.194, "close": 3.194, "volume": 28.17, "quote_volume": 90.02193, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435880000, "open": 3.193, "high": 3.193, "low": 3.191, "close": 3.191, "volume": 8.06, "quote_volume": 25.72636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435940000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 2.43, "quote_volume": 7.75656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436060000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436120000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 3.196, "high": 3.205, "low": 3.196, "close": 3.205, "volume": 46.74, "quote_volume": 149.62972, "trades": 12, "taker_buy_volume": 46.74, "taker_buy_quote": 149.62972}, {"ts": 1772436240000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436300000, "open": 3.206, "high": 3.211, "low": 3.206, "close": 3.211, "volume": 361.07, "quote_volume": 1158.33392, "trades": 8, "taker_buy_volume": 361.07, "taker_buy_quote": 1158.33392}, {"ts": 1772436360000, "open": 3.209, "high": 3.211, "low": 3.209, "close": 3.211, "volume": 258.52, "quote_volume": 829.82319, "trades": 5, "taker_buy_volume": 229.39, "taker_buy_quote": 736.34502}, {"ts": 1772436420000, "open": 3.208, "high": 3.208, "low": 3.206, "close": 3.206, "volume": 70.07, "quote_volume": 224.68753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 3.209, "high": 3.209, "low": 3.209, "close": 3.209, "volume": 233.92, "quote_volume": 750.64928, "trades": 1, "taker_buy_volume": 233.92, "taker_buy_quote": 750.64928}, {"ts": 1772436540000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 3.12, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 3.12, "taker_buy_quote": 10.0152}, {"ts": 1772436600000, "open": 3.211, "high": 3.214, "low": 3.211, "close": 3.214, "volume": 200.33, "quote_volume": 643.63931, "trades": 7, "taker_buy_volume": 189.02, "taker_buy_quote": 607.3229}, {"ts": 1772436660000, "open": 3.215, "high": 3.22, "low": 3.215, "close": 3.22, "volume": 18.69, "quote_volume": 60.13503, "trades": 6, "taker_buy_volume": 18.69, "taker_buy_quote": 60.13503}, {"ts": 1772436720000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 3.218, "high": 3.218, "low": 3.212, "close": 3.212, "volume": 291.86, "quote_volume": 938.05541, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "open": 3.214, "high": 3.217, "low": 3.214, "close": 3.217, "volume": 139.53, "quote_volume": 448.62384, "trades": 18, "taker_buy_volume": 139.53, "taker_buy_quote": 448.62384}, {"ts": 1772436900000, "open": 3.217, "high": 3.224, "low": 3.217, "close": 3.224, "volume": 24.89, "quote_volume": 80.15821, "trades": 10, "taker_buy_volume": 24.89, "taker_buy_quote": 80.15821}, {"ts": 1772436960000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 3.11, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 3.11, "quote_volume": 10.01731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 3.11, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437200000, "open": 3.219, "high": 3.219, "low": 3.218, "close": 3.218, "volume": 6.22, "quote_volume": 20.01907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 3.217, "high": 3.217, "low": 3.214, "close": 3.214, "volume": 12.48, "quote_volume": 40.12944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 3.213, "high": 3.219, "low": 3.213, "close": 3.214, "volume": 433.28, "quote_volume": 1393.55198, "trades": 19, "taker_buy_volume": 423.68, "taker_buy_quote": 1362.69734}, {"ts": 1772437380000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 3.218, "high": 3.224, "low": 3.218, "close": 3.223, "volume": 339.48, "quote_volume": 1093.56725, "trades": 17, "taker_buy_volume": 335.67, "taker_buy_quote": 1081.28762}, {"ts": 1772437500000, "open": 3.222, "high": 3.222, "low": 3.222, "close": 3.222, "volume": 3.11, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 3.11, "quote_volume": 10.01731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 3.22, "high": 3.22, "low": 3.22, "close": 3.22, "volume": 3.11, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 3.219, "high": 3.219, "low": 3.218, "close": 3.218, "volume": 6.09, "quote_volume": 19.60073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437740000, "open": 3.218, "high": 3.218, "low": 3.214, "close": 3.214, "volume": 43.54, "quote_volume": 139.99358, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 3.216, "high": 3.221, "low": 3.216, "close": 3.218, "volume": 312.85, "quote_volume": 1006.81421, "trades": 44, "taker_buy_volume": 309.95, "taker_buy_quote": 997.48491}, {"ts": 1772437860000, "open": 3.221, "high": 3.233, "low": 3.221, "close": 3.233, "volume": 467.65, "quote_volume": 1509.0767, "trades": 22, "taker_buy_volume": 437.49, "taker_buy_quote": 1411.7353}, {"ts": 1772437920000, "open": 3.234, "high": 3.249, "low": 3.233, "close": 3.245, "volume": 1086.08, "quote_volume": 3522.94326, "trades": 87, "taker_buy_volume": 947.42, "taker_buy_quote": 3073.00144}, {"ts": 1772437980000, "open": 3.244, "high": 3.286, "low": 3.244, "close": 3.273, "volume": 3743.91, "quote_volume": 12253.70289, "trades": 360, "taker_buy_volume": 2376.26, "taker_buy_quote": 7774.36137}, {"ts": 1772438040000, "open": 3.274, "high": 3.278, "low": 3.26, "close": 3.266, "volume": 2701.42, "quote_volume": 8833.13799, "trades": 241, "taker_buy_volume": 1433.68, "taker_buy_quote": 4691.44052}, {"ts": 1772438100000, "open": 3.27, "high": 3.271, "low": 3.262, "close": 3.268, "volume": 1366.82, "quote_volume": 4467.63281, "trades": 58, "taker_buy_volume": 1132.11, "taker_buy_quote": 3700.9517}, {"ts": 1772438160000, "open": 3.269, "high": 3.269, "low": 3.269, "close": 3.269, "volume": 11.8, "quote_volume": 38.5742, "trades": 2, "taker_buy_volume": 11.8, "taker_buy_quote": 38.5742}, {"ts": 1772438220000, "open": 3.268, "high": 3.268, "low": 3.266, "close": 3.266, "volume": 9.0, "quote_volume": 29.40586, "trades": 2, "taker_buy_volume": 5.93, "taker_buy_quote": 19.37924}, {"ts": 1772438280000, "open": 3.265, "high": 3.265, "low": 3.254, "close": 3.254, "volume": 41.45, "quote_volume": 135.13061, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 3.253, "high": 3.253, "low": 3.246, "close": 3.246, "volume": 165.47, "quote_volume": 537.52728, "trades": 16, "taker_buy_volume": 19.7, "taker_buy_quote": 64.025}, {"ts": 1772438400000, "open": 3.245, "high": 3.258, "low": 3.233, "close": 3.254, "volume": 2108.58, "quote_volume": 6846.11458, "trades": 178, "taker_buy_volume": 1083.55, "taker_buy_quote": 3522.41474}, {"ts": 1772438460000, "open": 3.25, "high": 3.25, "low": 3.242, "close": 3.242, "volume": 259.14, "quote_volume": 841.19645, "trades": 19, "taker_buy_volume": 3.27, "taker_buy_quote": 10.61769}, {"ts": 1772438520000, "open": 3.241, "high": 3.241, "low": 3.236, "close": 3.241, "volume": 64.78, "quote_volume": 209.78548, "trades": 12, "taker_buy_volume": 46.28, "taker_buy_quote": 149.87318}, {"ts": 1772438580000, "open": 3.242, "high": 3.244, "low": 3.242, "close": 3.242, "volume": 18.81, "quote_volume": 60.99129, "trades": 6, "taker_buy_volume": 18.81, "taker_buy_quote": 60.99129}, {"ts": 1772438640000, "open": 3.24, "high": 3.244, "low": 3.237, "close": 3.244, "volume": 450.82, "quote_volume": 1460.42917, "trades": 22, "taker_buy_volume": 166.32, "taker_buy_quote": 539.33225}, {"ts": 1772438700000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438760000, "open": 3.24, "high": 3.24, "low": 3.235, "close": 3.235, "volume": 18.55, "quote_volume": 60.05563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438820000, "open": 3.236, "high": 3.243, "low": 3.236, "close": 3.243, "volume": 46.81, "quote_volume": 151.56368, "trades": 11, "taker_buy_volume": 46.81, "taker_buy_quote": 151.56368}, {"ts": 1772438880000, "open": 3.244, "high": 3.247, "low": 3.244, "close": 3.247, "volume": 14.82, "quote_volume": 48.102, "trades": 6, "taker_buy_volume": 14.82, "taker_buy_quote": 48.102}, {"ts": 1772438940000, "open": 3.247, "high": 3.247, "low": 3.247, "close": 3.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 3.247, "high": 3.251, "low": 3.247, "close": 3.251, "volume": 38.23, "quote_volume": 124.21778, "trades": 11, "taker_buy_volume": 38.23, "taker_buy_quote": 124.21778}, {"ts": 1772439060000, "open": 3.252, "high": 3.257, "low": 3.252, "close": 3.253, "volume": 335.03, "quote_volume": 1090.19286, "trades": 17, "taker_buy_volume": 174.72, "taker_buy_quote": 568.53111}, {"ts": 1772439120000, "open": 3.256, "high": 3.261, "low": 3.238, "close": 3.246, "volume": 1500.75, "quote_volume": 4881.58091, "trades": 97, "taker_buy_volume": 375.47, "taker_buy_quote": 1222.23851}, {"ts": 1772439180000, "open": 3.244, "high": 3.244, "low": 3.238, "close": 3.242, "volume": 88.19, "quote_volume": 285.63647, "trades": 9, "taker_buy_volume": 3.09, "taker_buy_quote": 10.01778}, {"ts": 1772439240000, "open": 3.243, "high": 3.246, "low": 3.243, "close": 3.244, "volume": 65.07, "quote_volume": 211.09962, "trades": 21, "taker_buy_volume": 12.36, "taker_buy_quote": 40.10202}, {"ts": 1772439300000, "open": 3.243, "high": 3.251, "low": 3.243, "close": 3.251, "volume": 24.72, "quote_volume": 80.27514, "trades": 10, "taker_buy_volume": 21.63, "taker_buy_quote": 70.25427}, {"ts": 1772439360000, "open": 3.246, "high": 3.246, "low": 3.239, "close": 3.239, "volume": 24.72, "quote_volume": 80.1546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 3.238, "high": 3.238, "low": 3.231, "close": 3.236, "volume": 40.13, "quote_volume": 129.80896, "trades": 17, "taker_buy_volume": 16.74, "taker_buy_quote": 54.15204}, {"ts": 1772439480000, "open": 3.237, "high": 3.239, "low": 3.237, "close": 3.239, "volume": 9.27, "quote_volume": 30.01626, "trades": 3, "taker_buy_volume": 9.27, "taker_buy_quote": 30.01626}, {"ts": 1772439540000, "open": 3.24, "high": 3.248, "low": 3.24, "close": 3.248, "volume": 105.76, "quote_volume": 343.39724, "trades": 10, "taker_buy_volume": 105.76, "taker_buy_quote": 343.39724}, {"ts": 1772439600000, "open": 3.246, "high": 3.246, "low": 3.239, "close": 3.239, "volume": 24.72, "quote_volume": 80.1546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 3.238, "high": 3.238, "low": 3.233, "close": 3.233, "volume": 18.58, "quote_volume": 60.11555, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 3.232, "high": 3.238, "low": 3.231, "close": 3.235, "volume": 46.08, "quote_volume": 148.99918, "trades": 11, "taker_buy_volume": 33.68, "taker_buy_quote": 108.90378}, {"ts": 1772439780000, "open": 3.234, "high": 3.234, "low": 3.231, "close": 3.231, "volume": 12.4, "quote_volume": 40.083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439840000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 3.18, "quote_volume": 10.27776, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 10.27776}, {"ts": 1772439900000, "open": 3.232, "high": 3.28, "low": 3.232, "close": 3.271, "volume": 2431.66, "quote_volume": 7924.46698, "trades": 246, "taker_buy_volume": 1704.31, "taker_buy_quote": 5549.1585}, {"ts": 1772439960000, "open": 3.27, "high": 3.27, "low": 3.251, "close": 3.262, "volume": 1192.39, "quote_volume": 3888.59848, "trades": 89, "taker_buy_volume": 216.06, "taker_buy_quote": 703.9925}, {"ts": 1772440020000, "open": 3.262, "high": 3.265, "low": 3.258, "close": 3.265, "volume": 485.12, "quote_volume": 1582.02743, "trades": 35, "taker_buy_volume": 359.24, "taker_buy_quote": 1171.65482}, {"ts": 1772440080000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 3.07, "quote_volume": 10.01127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 3.26, "high": 3.26, "low": 3.257, "close": 3.259, "volume": 206.01, "quote_volume": 671.02703, "trades": 13, "taker_buy_volume": 29.76, "taker_buy_quote": 96.93751}, {"ts": 1772440200000, "open": 3.256, "high": 3.277, "low": 3.255, "close": 3.277, "volume": 2696.19, "quote_volume": 8792.77673, "trades": 43, "taker_buy_volume": 2671.88, "taker_buy_quote": 8713.46617}, {"ts": 1772440260000, "open": 3.276, "high": 3.283, "low": 3.268, "close": 3.273, "volume": 615.66, "quote_volume": 2014.9996, "trades": 61, "taker_buy_volume": 30.6, "taker_buy_quote": 100.3221}, {"ts": 1772440320000, "open": 3.272, "high": 3.272, "low": 3.26, "close": 3.267, "volume": 542.12, "quote_volume": 1769.58198, "trades": 40, "taker_buy_volume": 132.73, "taker_buy_quote": 433.24426}, {"ts": 1772440380000, "open": 3.268, "high": 3.269, "low": 3.268, "close": 3.269, "volume": 6.13, "quote_volume": 20.0359, "trades": 2, "taker_buy_volume": 6.13, "taker_buy_quote": 20.0359}, {"ts": 1772440440000, "open": 3.27, "high": 3.274, "low": 3.27, "close": 3.274, "volume": 25.98, "quote_volume": 85.00656, "trades": 6, "taker_buy_volume": 25.98, "taker_buy_quote": 85.00656}, {"ts": 1772440500000, "open": 3.274, "high": 3.274, "low": 3.274, "close": 3.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440560000, "open": 3.27, "high": 3.27, "low": 3.268, "close": 3.268, "volume": 9.19, "quote_volume": 30.0421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 3.267, "high": 3.267, "low": 3.264, "close": 3.264, "volume": 16.87, "quote_volume": 55.0821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 3.265, "high": 3.272, "low": 3.265, "close": 3.272, "volume": 36.55, "quote_volume": 119.42158, "trades": 8, "taker_buy_volume": 36.55, "taker_buy_quote": 119.42158}, {"ts": 1772440740000, "open": 3.273, "high": 3.274, "low": 3.273, "close": 3.274, "volume": 6.12, "quote_volume": 20.03382, "trades": 2, "taker_buy_volume": 6.12, "taker_buy_quote": 20.03382}, {"ts": 1772440800000, "open": 3.274, "high": 3.276, "low": 3.274, "close": 3.276, "volume": 174.34, "quote_volume": 570.79834, "trades": 6, "taker_buy_volume": 54.95, "taker_buy_quote": 179.91548}, {"ts": 1772440860000, "open": 3.276, "high": 3.285, "low": 3.276, "close": 3.282, "volume": 214.59, "quote_volume": 704.57544, "trades": 15, "taker_buy_volume": 162.7, "taker_buy_quote": 534.22363}, {"ts": 1772440920000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 3.285, "high": 3.288, "low": 3.285, "close": 3.288, "volume": 27.43, "quote_volume": 90.17145, "trades": 6, "taker_buy_volume": 12.35, "taker_buy_quote": 40.58841}, {"ts": 1772441100000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 3.05, "quote_volume": 10.0223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 3.286, "high": 3.286, "low": 3.286, "close": 3.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441220000, "open": 3.289, "high": 3.306, "low": 3.289, "close": 3.297, "volume": 945.88, "quote_volume": 3121.71763, "trades": 61, "taker_buy_volume": 155.56, "taker_buy_quote": 513.55897}, {"ts": 1772441280000, "open": 3.296, "high": 3.302, "low": 3.295, "close": 3.302, "volume": 474.91, "quote_volume": 1564.94092, "trades": 15, "taker_buy_volume": 468.85, "taker_buy_quote": 1544.97019}, {"ts": 1772441340000, "open": 3.301, "high": 3.304, "low": 3.301, "close": 3.304, "volume": 221.19, "quote_volume": 730.59137, "trades": 12, "taker_buy_volume": 206.11, "taker_buy_quote": 680.76705}, {"ts": 1772441400000, "open": 3.305, "high": 3.321, "low": 3.305, "close": 3.32, "volume": 120.71, "quote_volume": 399.88415, "trades": 27, "taker_buy_volume": 105.63, "taker_buy_quote": 349.81855}, {"ts": 1772441460000, "open": 3.321, "high": 3.321, "low": 3.317, "close": 3.317, "volume": 10.89, "quote_volume": 36.14154, "trades": 4, "taker_buy_volume": 1.84, "taker_buy_quote": 6.11064}, {"ts": 1772441520000, "open": 3.321, "high": 3.325, "low": 3.317, "close": 3.32, "volume": 628.07, "quote_volume": 2084.49193, "trades": 38, "taker_buy_volume": 185.38, "taker_buy_quote": 615.8474}, {"ts": 1772441580000, "open": 3.321, "high": 3.324, "low": 3.32, "close": 3.32, "volume": 17.56, "quote_volume": 58.3294, "trades": 6, "taker_buy_volume": 12.08, "taker_buy_quote": 40.1358}, {"ts": 1772441640000, "open": 3.325, "high": 3.325, "low": 3.317, "close": 3.323, "volume": 74.05, "quote_volume": 245.89323, "trades": 31, "taker_buy_volume": 31.8, "taker_buy_quote": 105.70468}, {"ts": 1772441700000, "open": 3.323, "high": 3.328, "low": 3.322, "close": 3.327, "volume": 224.57, "quote_volume": 746.37223, "trades": 23, "taker_buy_volume": 190.88, "taker_buy_quote": 634.36712}, {"ts": 1772441760000, "open": 3.322, "high": 3.322, "low": 3.306, "close": 3.306, "volume": 51.43, "quote_volume": 170.43866, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 3.306, "high": 3.309, "low": 3.305, "close": 3.309, "volume": 38.41, "quote_volume": 127.00977, "trades": 11, "taker_buy_volume": 35.38, "taker_buy_quote": 116.99562}, {"ts": 1772441880000, "open": 3.308, "high": 3.324, "low": 3.308, "close": 3.315, "volume": 978.3, "quote_volume": 3245.79207, "trades": 40, "taker_buy_volume": 635.11, "taker_buy_quote": 2107.11586}, {"ts": 1772441940000, "open": 3.319, "high": 3.328, "low": 3.319, "close": 3.328, "volume": 336.59, "quote_volume": 1119.27627, "trades": 18, "taker_buy_volume": 336.59, "taker_buy_quote": 1119.27627}, {"ts": 1772442000000, "open": 3.322, "high": 3.328, "low": 3.321, "close": 3.328, "volume": 15.07, "quote_volume": 50.10467, "trades": 5, "taker_buy_volume": 9.03, "taker_buy_quote": 30.04281}, {"ts": 1772442060000, "open": 3.329, "high": 3.33, "low": 3.328, "close": 3.328, "volume": 10.81, "quote_volume": 35.98818, "trades": 4, "taker_buy_volume": 7.8, "taker_buy_quote": 25.9709}, {"ts": 1772442120000, "open": 3.329, "high": 3.332, "low": 3.321, "close": 3.321, "volume": 310.84, "quote_volume": 1034.28726, "trades": 22, "taker_buy_volume": 169.12, "taker_buy_quote": 563.17903}, {"ts": 1772442180000, "open": 3.32, "high": 3.325, "low": 3.32, "close": 3.325, "volume": 91.3, "quote_volume": 303.54834, "trades": 6, "taker_buy_volume": 88.28, "taker_buy_quote": 293.52194}, {"ts": 1772442240000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 3.325, "high": 3.325, "low": 3.325, "close": 3.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 3.325, "high": 3.328, "low": 3.322, "close": 3.322, "volume": 45.76, "quote_volume": 152.20376, "trades": 12, "taker_buy_volume": 12.08, "taker_buy_quote": 40.18412}, {"ts": 1772442420000, "open": 3.325, "high": 3.325, "low": 3.317, "close": 3.317, "volume": 193.65, "quote_volume": 643.39213, "trades": 11, "taker_buy_volume": 3.02, "taker_buy_quote": 10.0415}, {"ts": 1772442480000, "open": 3.316, "high": 3.318, "low": 3.315, "close": 3.318, "volume": 132.44, "quote_volume": 439.05672, "trades": 6, "taker_buy_volume": 6.04, "taker_buy_quote": 20.0377}, {"ts": 1772442540000, "open": 3.319, "high": 3.327, "low": 3.319, "close": 3.327, "volume": 27.16, "quote_volume": 90.25261, "trades": 9, "taker_buy_volume": 27.16, "taker_buy_quote": 90.25261}, {"ts": 1772442600000, "open": 3.327, "high": 3.334, "low": 3.326, "close": 3.334, "volume": 48.35, "quote_volume": 161.04819, "trades": 10, "taker_buy_volume": 21.21, "taker_buy_quote": 70.65086}, {"ts": 1772442660000, "open": 3.333, "high": 3.335, "low": 3.328, "close": 3.332, "volume": 225.18, "quote_volume": 749.91703, "trades": 19, "taker_buy_volume": 189.07, "taker_buy_quote": 629.61657}, {"ts": 1772442720000, "open": 3.332, "high": 3.332, "low": 3.326, "close": 3.326, "volume": 126.47, "quote_volume": 421.00102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 3.326, "high": 3.326, "low": 3.326, "close": 3.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 3.326, "high": 3.326, "low": 3.322, "close": 3.322, "volume": 51.59, "quote_volume": 171.44586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 6.02, "quote_volume": 20.04359, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.04359}, {"ts": 1772442960000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443020000, "open": 3.331, "high": 3.334, "low": 3.331, "close": 3.334, "volume": 11.05, "quote_volume": 36.82264, "trades": 4, "taker_buy_volume": 11.05, "taker_buy_quote": 36.82264}, {"ts": 1772443080000, "open": 3.334, "high": 3.342, "low": 3.334, "close": 3.339, "volume": 30.08, "quote_volume": 100.41694, "trades": 11, "taker_buy_volume": 27.08, "taker_buy_quote": 90.39994}, {"ts": 1772443140000, "open": 3.339, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 45.57, "quote_volume": 152.11266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 3.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 3.338, "high": 3.346, "low": 3.338, "close": 3.344, "volume": 38.32, "quote_volume": 128.09158, "trades": 11, "taker_buy_volume": 28.96, "taker_buy_quote": 96.79174}, {"ts": 1772443320000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443380000, "open": 3.343, "high": 3.343, "low": 3.334, "close": 3.336, "volume": 91.55, "quote_volume": 305.42242, "trades": 22, "taker_buy_volume": 28.27, "taker_buy_quote": 94.30872}, {"ts": 1772443440000, "open": 3.338, "high": 3.34, "low": 3.338, "close": 3.34, "volume": 8.06, "quote_volume": 26.9114, "trades": 3, "taker_buy_volume": 8.06, "taker_buy_quote": 26.9114}, {"ts": 1772443500000, "open": 3.34, "high": 3.34, "low": 3.34, "close": 3.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 3.338, "high": 3.343, "low": 3.338, "close": 3.343, "volume": 30.57, "quote_volume": 102.09069, "trades": 6, "taker_buy_volume": 11.97, "taker_buy_quote": 40.00389}, {"ts": 1772443620000, "open": 3.343, "high": 3.346, "low": 3.343, "close": 3.346, "volume": 34.37, "quote_volume": 114.96013, "trades": 5, "taker_buy_volume": 34.37, "taker_buy_quote": 114.96013}, {"ts": 1772443680000, "open": 3.346, "high": 3.349, "low": 3.346, "close": 3.346, "volume": 27.71, "quote_volume": 92.76453, "trades": 8, "taker_buy_volume": 9.16, "taker_buy_quote": 30.66307}, {"ts": 1772443740000, "open": 3.347, "high": 3.352, "low": 3.342, "close": 3.343, "volume": 1071.19, "quote_volume": 3584.54197, "trades": 61, "taker_buy_volume": 348.43, "taker_buy_quote": 1166.13101}, {"ts": 1772443800000, "open": 3.345, "high": 3.345, "low": 3.331, "close": 3.332, "volume": 361.07, "quote_volume": 1206.79073, "trades": 23, "taker_buy_volume": 30.16, "taker_buy_quote": 100.59868}, {"ts": 1772443860000, "open": 3.33, "high": 3.34, "low": 3.33, "close": 3.339, "volume": 151.22, "quote_volume": 504.51938, "trades": 24, "taker_buy_volume": 71.5, "taker_buy_quote": 238.36875}, {"ts": 1772443920000, "open": 3.338, "high": 3.338, "low": 3.336, "close": 3.336, "volume": 9.0, "quote_volume": 30.033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 3.335, "high": 3.335, "low": 3.331, "close": 3.331, "volume": 395.74, "quote_volume": 1319.52521, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 3.332, "high": 3.335, "low": 3.332, "close": 3.335, "volume": 62.32, "quote_volume": 207.74353, "trades": 5, "taker_buy_volume": 62.32, "taker_buy_quote": 207.74353}, {"ts": 1772444100000, "open": 3.33, "high": 3.33, "low": 3.326, "close": 3.326, "volume": 15.05, "quote_volume": 50.0864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 3.325, "high": 3.326, "low": 3.325, "close": 3.325, "volume": 46.45, "quote_volume": 154.44922, "trades": 4, "taker_buy_volume": 16.74, "taker_buy_quote": 55.66347}, {"ts": 1772444220000, "open": 3.325, "high": 3.333, "low": 3.323, "close": 3.332, "volume": 546.97, "quote_volume": 1819.28531, "trades": 19, "taker_buy_volume": 159.02, "taker_buy_quote": 529.28462}, {"ts": 1772444280000, "open": 3.331, "high": 3.331, "low": 3.329, "close": 3.329, "volume": 9.03, "quote_volume": 30.0699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 3.331, "high": 3.332, "low": 3.331, "close": 3.332, "volume": 29.31, "quote_volume": 97.63462, "trades": 2, "taker_buy_volume": 29.31, "taker_buy_quote": 97.63462}, {"ts": 1772444400000, "open": 3.332, "high": 3.332, "low": 3.332, "close": 3.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 3.333, "high": 3.341, "low": 3.333, "close": 3.341, "volume": 24.63, "quote_volume": 82.18302, "trades": 9, "taker_buy_volume": 24.63, "taker_buy_quote": 82.18302}, {"ts": 1772444520000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 3.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 3.338, "high": 3.338, "low": 3.332, "close": 3.332, "volume": 126.25, "quote_volume": 420.89728, "trades": 11, "taker_buy_volume": 15.08, "taker_buy_quote": 50.24656}, {"ts": 1772444700000, "open": 3.331, "high": 3.331, "low": 3.329, "close": 3.329, "volume": 9.03, "quote_volume": 30.0699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 3.328, "high": 3.33, "low": 3.328, "close": 3.329, "volume": 158.55, "quote_volume": 527.81295, "trades": 5, "taker_buy_volume": 6.02, "taker_buy_quote": 20.04359}, {"ts": 1772444820000, "open": 3.33, "high": 3.33, "low": 3.327, "close": 3.327, "volume": 377.42, "quote_volume": 1256.52808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 3.329, "high": 3.336, "low": 3.329, "close": 3.331, "volume": 462.95, "quote_volume": 1543.14909, "trades": 19, "taker_buy_volume": 302.62, "taker_buy_quote": 1008.62693}, {"ts": 1772444940000, "open": 3.33, "high": 3.33, "low": 3.329, "close": 3.329, "volume": 6.02, "quote_volume": 20.04359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 3.33, "high": 3.333, "low": 3.33, "close": 3.332, "volume": 16.8, "quote_volume": 55.97158, "trades": 6, "taker_buy_volume": 12.04, "taker_buy_quote": 40.11126}, {"ts": 1772445060000, "open": 3.334, "high": 3.337, "low": 3.334, "close": 3.337, "volume": 12.04, "quote_volume": 40.15942, "trades": 4, "taker_buy_volume": 12.04, "taker_buy_quote": 40.15942}, {"ts": 1772445120000, "open": 3.338, "high": 3.341, "low": 3.338, "close": 3.339, "volume": 29.07, "quote_volume": 97.09886, "trades": 6, "taker_buy_volume": 12.02, "taker_buy_quote": 40.14081}, {"ts": 1772445180000, "open": 3.339, "high": 3.339, "low": 3.337, "close": 3.337, "volume": 345.02, "quote_volume": 1151.71964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 3.337, "high": 3.34, "low": 3.337, "close": 3.34, "volume": 198.26, "quote_volume": 661.61162, "trades": 9, "taker_buy_volume": 195.0, "taker_buy_quote": 650.733}, {"ts": 1772445300000, "open": 3.341, "high": 3.343, "low": 3.341, "close": 3.343, "volume": 62.12, "quote_volume": 207.54983, "trades": 21, "taker_buy_volume": 62.12, "taker_buy_quote": 207.54983}, {"ts": 1772445360000, "open": 3.343, "high": 3.347, "low": 3.342, "close": 3.342, "volume": 169.97, "quote_volume": 568.31622, "trades": 14, "taker_buy_volume": 12.99, "taker_buy_quote": 43.45547}, {"ts": 1772445420000, "open": 3.341, "high": 3.342, "low": 3.339, "close": 3.342, "volume": 51.58, "quote_volume": 172.27848, "trades": 15, "taker_buy_volume": 17.62, "taker_buy_quote": 58.87704}, {"ts": 1772445480000, "open": 3.343, "high": 3.344, "low": 3.343, "close": 3.344, "volume": 5.37, "quote_volume": 17.95428, "trades": 2, "taker_buy_volume": 5.37, "taker_buy_quote": 17.95428}, {"ts": 1772445540000, "open": 3.344, "high": 3.347, "low": 3.344, "close": 3.344, "volume": 18.28, "quote_volume": 61.13909, "trades": 6, "taker_buy_volume": 7.22, "taker_buy_quote": 24.15445}, {"ts": 1772445600000, "open": 3.344, "high": 3.344, "low": 3.342, "close": 3.342, "volume": 161.19, "quote_volume": 538.80505, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445660000, "open": 3.341, "high": 3.341, "low": 3.329, "close": 3.337, "volume": 965.09, "quote_volume": 3216.61893, "trades": 93, "taker_buy_volume": 40.91, "taker_buy_quote": 136.44118}, {"ts": 1772445720000, "open": 3.335, "high": 3.337, "low": 3.33, "close": 3.33, "volume": 107.06, "quote_volume": 356.90429, "trades": 41, "taker_buy_volume": 39.13, "taker_buy_quote": 130.54073}, {"ts": 1772445780000, "open": 3.329, "high": 3.329, "low": 3.323, "close": 3.323, "volume": 37.39, "quote_volume": 124.39287, "trades": 17, "taker_buy_volume": 16.29, "taker_buy_quote": 54.21433}, {"ts": 1772445840000, "open": 3.322, "high": 3.329, "low": 3.317, "close": 3.329, "volume": 921.19, "quote_volume": 3061.70198, "trades": 28, "taker_buy_volume": 493.61, "taker_buy_quote": 1641.86732}, {"ts": 1772445900000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 6.0, "quote_volume": 19.962, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 19.962}, {"ts": 1772445960000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 3.327, "high": 3.327, "low": 3.327, "close": 3.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 3.328, "high": 3.328, "low": 3.324, "close": 3.324, "volume": 17.04, "quote_volume": 56.67899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 3.324, "high": 3.329, "low": 3.324, "close": 3.329, "volume": 48.49, "quote_volume": 161.26248, "trades": 7, "taker_buy_volume": 48.49, "taker_buy_quote": 161.26248}, {"ts": 1772446200000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 3.325, "high": 3.325, "low": 3.32, "close": 3.32, "volume": 18.1, "quote_volume": 60.13725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 3.32, "high": 3.32, "low": 3.316, "close": 3.316, "volume": 89.43, "quote_volume": 296.56804, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 3.317, "high": 3.327, "low": 3.317, "close": 3.327, "volume": 392.37, "quote_volume": 1303.4234, "trades": 28, "taker_buy_volume": 392.37, "taker_buy_quote": 1303.4234}, {"ts": 1772446500000, "open": 3.328, "high": 3.334, "low": 3.328, "close": 3.328, "volume": 195.18, "quote_volume": 650.27909, "trades": 30, "taker_buy_volume": 42.14, "taker_buy_quote": 140.38941}, {"ts": 1772446560000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 3.331, "high": 3.341, "low": 3.331, "close": 3.341, "volume": 136.08, "quote_volume": 453.79196, "trades": 15, "taker_buy_volume": 136.08, "taker_buy_quote": 453.79196}, {"ts": 1772446800000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 3.339, "high": 3.346, "low": 3.339, "close": 3.346, "volume": 368.04, "quote_volume": 1229.52369, "trades": 20, "taker_buy_volume": 364.86, "taker_buy_quote": 1218.90567}, {"ts": 1772446920000, "open": 3.346, "high": 3.35, "low": 3.334, "close": 3.334, "volume": 1207.93, "quote_volume": 4039.07348, "trades": 95, "taker_buy_volume": 276.82, "taker_buy_quote": 926.53021}, {"ts": 1772446980000, "open": 3.336, "high": 3.336, "low": 3.33, "close": 3.331, "volume": 415.85, "quote_volume": 1385.98349, "trades": 31, "taker_buy_volume": 181.13, "taker_buy_quote": 603.68539}, {"ts": 1772447040000, "open": 3.332, "high": 3.333, "low": 3.332, "close": 3.333, "volume": 6.02, "quote_volume": 20.06165, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.06165}, {"ts": 1772447100000, "open": 3.331, "high": 3.331, "low": 3.326, "close": 3.326, "volume": 66.51, "quote_volume": 221.35429, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 3.325, "high": 3.325, "low": 3.32, "close": 3.325, "volume": 172.9, "quote_volume": 574.68994, "trades": 11, "taker_buy_volume": 52.11, "taker_buy_quote": 173.10244}, {"ts": 1772447220000, "open": 3.323, "high": 3.331, "low": 3.323, "close": 3.331, "volume": 49.53, "quote_volume": 164.67648, "trades": 10, "taker_buy_volume": 18.96, "taker_buy_quote": 63.09237}, {"ts": 1772447280000, "open": 3.325, "high": 3.325, "low": 3.324, "close": 3.324, "volume": 6.9, "quote_volume": 22.93862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 3.324, "high": 3.324, "low": 3.324, "close": 3.324, "volume": 3.02, "quote_volume": 10.03848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 3.326, "high": 3.332, "low": 3.326, "close": 3.332, "volume": 41.89, "quote_volume": 139.40669, "trades": 7, "taker_buy_volume": 14.93, "taker_buy_quote": 49.73773}, {"ts": 1772447460000, "open": 3.327, "high": 3.343, "low": 3.327, "close": 3.333, "volume": 545.9, "quote_volume": 1820.30419, "trades": 30, "taker_buy_volume": 533.26, "taker_buy_quote": 1778.1877}, {"ts": 1772447520000, "open": 3.332, "high": 3.332, "low": 3.331, "close": 3.331, "volume": 6.02, "quote_volume": 20.05563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 3.33, "high": 3.33, "low": 3.33, "close": 3.33, "volume": 3.01, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 3.329, "high": 3.329, "low": 3.328, "close": 3.328, "volume": 39.77, "quote_volume": 132.35757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 3.328, "high": 3.328, "low": 3.328, "close": 3.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447820000, "open": 3.33, "high": 3.332, "low": 3.33, "close": 3.332, "volume": 9.03, "quote_volume": 30.07893, "trades": 4, "taker_buy_volume": 9.03, "taker_buy_quote": 30.07893}, {"ts": 1772447880000, "open": 3.333, "high": 3.334, "low": 3.333, "close": 3.334, "volume": 6.02, "quote_volume": 20.06767, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 20.06767}, {"ts": 1772447940000, "open": 3.335, "high": 3.345, "low": 3.335, "close": 3.343, "volume": 86.75, "quote_volume": 289.61295, "trades": 16, "taker_buy_volume": 36.12, "taker_buy_quote": 120.64984}, {"ts": 1772448000000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 3.342, "high": 3.343, "low": 3.342, "close": 3.343, "volume": 5.19, "quote_volume": 17.34717, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 17.34717}, {"ts": 1772448180000, "open": 3.343, "high": 3.346, "low": 3.343, "close": 3.346, "volume": 9.81, "quote_volume": 32.81283, "trades": 4, "taker_buy_volume": 9.81, "taker_buy_quote": 32.81283}, {"ts": 1772448240000, "open": 3.347, "high": 3.347, "low": 3.345, "close": 3.345, "volume": 47.38, "quote_volume": 158.5425, "trades": 6, "taker_buy_volume": 3.0, "taker_buy_quote": 10.041}, {"ts": 1772448300000, "open": 3.348, "high": 3.353, "low": 3.334, "close": 3.334, "volume": 781.85, "quote_volume": 2612.38406, "trades": 75, "taker_buy_volume": 23.92, "taker_buy_quote": 80.15293}, {"ts": 1772448360000, "open": 3.334, "high": 3.334, "low": 3.334, "close": 3.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 3.338, "high": 3.343, "low": 3.338, "close": 3.343, "volume": 222.72, "quote_volume": 744.29929, "trades": 19, "taker_buy_volume": 222.72, "taker_buy_quote": 744.29929}, {"ts": 1772448480000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 3.343, "high": 3.343, "low": 3.343, "close": 3.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448600000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 130.16, "quote_volume": 434.60424, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 3.339, "high": 3.339, "low": 3.339, "close": 3.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 3.339, "high": 3.339, "low": 3.335, "close": 3.335, "volume": 272.1, "quote_volume": 907.75426, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 3.338, "high": 3.341, "low": 3.336, "close": 3.336, "volume": 156.83, "quote_volume": 523.56539, "trades": 27, "taker_buy_volume": 21.0, "taker_buy_quote": 70.143}, {"ts": 1772448900000, "open": 3.335, "high": 3.335, "low": 3.334, "close": 3.334, "volume": 6.0, "quote_volume": 20.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 3.01, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 3.332, "high": 3.343, "low": 3.331, "close": 3.343, "volume": 238.04, "quote_volume": 793.8293, "trades": 16, "taker_buy_volume": 134.87, "taker_buy_quote": 450.15117}, {"ts": 1772449080000, "open": 3.341, "high": 3.341, "low": 3.341, "close": 3.341, "volume": 3.53, "quote_volume": 11.79373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449140000, "open": 3.344, "high": 3.349, "low": 3.344, "close": 3.347, "volume": 141.27, "quote_volume": 472.79595, "trades": 20, "taker_buy_volume": 20.93, "taker_buy_quote": 70.04075}, {"ts": 1772449200000, "open": 3.35, "high": 3.353, "low": 3.346, "close": 3.346, "volume": 219.82, "quote_volume": 736.20338, "trades": 23, "taker_buy_volume": 91.68, "taker_buy_quote": 307.24716}, {"ts": 1772449260000, "open": 3.345, "high": 3.345, "low": 3.339, "close": 3.339, "volume": 170.2, "quote_volume": 568.71265, "trades": 15, "taker_buy_volume": 4.95, "taker_buy_quote": 16.5429}, {"ts": 1772449320000, "open": 3.338, "high": 3.338, "low": 3.334, "close": 3.335, "volume": 26.5, "quote_volume": 88.38349, "trades": 7, "taker_buy_volume": 11.49, "taker_buy_quote": 38.31015}, {"ts": 1772449380000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 3.335, "high": 3.344, "low": 3.335, "close": 3.344, "volume": 525.5, "quote_volume": 1754.80597, "trades": 36, "taker_buy_volume": 520.5, "taker_buy_quote": 1738.11097}, {"ts": 1772449500000, "open": 3.342, "high": 3.342, "low": 3.34, "close": 3.34, "volume": 9.0, "quote_volume": 30.069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 3.339, "high": 3.339, "low": 3.333, "close": 3.333, "volume": 58.06, "quote_volume": 193.76213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 3.332, "high": 3.332, "low": 3.33, "close": 3.33, "volume": 9.03, "quote_volume": 30.07893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449680000, "open": 3.329, "high": 3.336, "low": 3.326, "close": 3.331, "volume": 376.78, "quote_volume": 1255.03541, "trades": 36, "taker_buy_volume": 364.74, "taker_buy_quote": 1214.97231}, {"ts": 1772449740000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 3.332, "high": 3.335, "low": 3.326, "close": 3.335, "volume": 529.36, "quote_volume": 1763.75514, "trades": 32, "taker_buy_volume": 107.86, "taker_buy_quote": 359.48773}, {"ts": 1772449860000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 3.335, "high": 3.336, "low": 3.335, "close": 3.336, "volume": 80.35, "quote_volume": 267.97023, "trades": 4, "taker_buy_volume": 2.98, "taker_buy_quote": 9.94128}, {"ts": 1772449980000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450040000, "open": 3.336, "high": 3.338, "low": 3.336, "close": 3.336, "volume": 63.98, "quote_volume": 213.44928, "trades": 7, "taker_buy_volume": 6.02, "taker_buy_quote": 20.09172}, {"ts": 1772450100000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450160000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450220000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 3.338, "high": 3.34, "low": 3.338, "close": 3.34, "volume": 9.0, "quote_volume": 30.051, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 30.051}, {"ts": 1772450340000, "open": 3.341, "high": 3.348, "low": 3.341, "close": 3.345, "volume": 199.17, "quote_volume": 666.42605, "trades": 20, "taker_buy_volume": 31.79, "taker_buy_quote": 106.31451}, {"ts": 1772450400000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450460000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 3.347, "high": 3.359, "low": 3.342, "close": 3.342, "volume": 1247.57, "quote_volume": 4179.53473, "trades": 90, "taker_buy_volume": 334.11, "taker_buy_quote": 1120.46814}, {"ts": 1772450640000, "open": 3.344, "high": 3.346, "low": 3.344, "close": 3.346, "volume": 11.96, "quote_volume": 40.00022, "trades": 2, "taker_buy_volume": 11.96, "taker_buy_quote": 40.00022}, {"ts": 1772450700000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 3.0, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.038}, {"ts": 1772450760000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 3.345, "high": 3.345, "low": 3.342, "close": 3.342, "volume": 12.0, "quote_volume": 40.122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450880000, "open": 3.341, "high": 3.341, "low": 3.337, "close": 3.337, "volume": 59.28, "quote_volume": 197.85247, "trades": 11, "taker_buy_volume": 5.11, "taker_buy_quote": 17.05718}, {"ts": 1772450940000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 24.0, "quote_volume": 80.064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 3.336, "high": 3.336, "low": 3.336, "close": 3.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 3.335, "high": 3.337, "low": 3.333, "close": 3.337, "volume": 836.99, "quote_volume": 2791.39346, "trades": 20, "taker_buy_volume": 133.27, "taker_buy_quote": 444.71058}, {"ts": 1772451180000, "open": 3.338, "high": 3.347, "low": 3.338, "close": 3.346, "volume": 368.37, "quote_volume": 1232.03749, "trades": 21, "taker_buy_volume": 368.37, "taker_buy_quote": 1232.03749}, {"ts": 1772451240000, "open": 3.346, "high": 3.346, "low": 3.346, "close": 3.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 3.346, "high": 3.352, "low": 3.345, "close": 3.345, "volume": 458.21, "quote_volume": 1533.2753, "trades": 66, "taker_buy_volume": 49.46, "taker_buy_quote": 165.68221}, {"ts": 1772451360000, "open": 3.344, "high": 3.344, "low": 3.341, "close": 3.341, "volume": 192.13, "quote_volume": 642.06537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451420000, "open": 3.34, "high": 3.34, "low": 3.336, "close": 3.336, "volume": 15.0, "quote_volume": 50.07, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451480000, "open": 3.335, "high": 3.338, "low": 3.334, "close": 3.338, "volume": 18.0, "quote_volume": 60.045, "trades": 6, "taker_buy_volume": 12.0, "taker_buy_quote": 40.038}, {"ts": 1772451540000, "open": 3.338, "high": 3.338, "low": 3.337, "close": 3.337, "volume": 9.0, "quote_volume": 30.039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451600000, "open": 3.336, "high": 3.336, "low": 3.333, "close": 3.333, "volume": 11.31, "quote_volume": 37.71424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 3.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.005}, {"ts": 1772451720000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 3.333, "high": 3.335, "low": 3.332, "close": 3.335, "volume": 43.48, "quote_volume": 144.89111, "trades": 6, "taker_buy_volume": 39.77, "taker_buy_quote": 132.52869}, {"ts": 1772451960000, "open": 3.336, "high": 3.344, "low": 3.336, "close": 3.344, "volume": 100.15, "quote_volume": 334.5033, "trades": 22, "taker_buy_volume": 100.15, "taker_buy_quote": 334.5033}, {"ts": 1772452020000, "open": 3.342, "high": 3.342, "low": 3.329, "close": 3.329, "volume": 502.81, "quote_volume": 1676.29645, "trades": 31, "taker_buy_volume": 42.11, "taker_buy_quote": 140.24564}, {"ts": 1772452080000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 3.328, "high": 3.328, "low": 3.324, "close": 3.324, "volume": 211.08, "quote_volume": 701.66002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 3.325, "high": 3.331, "low": 3.325, "close": 3.328, "volume": 400.96, "quote_volume": 1333.929, "trades": 25, "taker_buy_volume": 400.96, "taker_buy_quote": 1333.929}, {"ts": 1772452260000, "open": 3.327, "high": 3.327, "low": 3.319, "close": 3.327, "volume": 733.81, "quote_volume": 2439.36699, "trades": 31, "taker_buy_volume": 164.47, "taker_buy_quote": 546.62988}, {"ts": 1772452320000, "open": 3.325, "high": 3.329, "low": 3.325, "close": 3.329, "volume": 15.05, "quote_volume": 50.07135, "trades": 5, "taker_buy_volume": 15.05, "taker_buy_quote": 50.07135}, {"ts": 1772452380000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 6.9, "quote_volume": 22.9701, "trades": 3, "taker_buy_volume": 6.9, "taker_buy_quote": 22.9701}, {"ts": 1772452500000, "open": 3.326, "high": 3.326, "low": 3.323, "close": 3.323, "volume": 37.97, "quote_volume": 126.26708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 3.322, "high": 3.322, "low": 3.318, "close": 3.319, "volume": 18.12, "quote_volume": 60.15538, "trades": 6, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02338}, {"ts": 1772452620000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 2.41, "quote_volume": 8.0012, "trades": 1, "taker_buy_volume": 2.41, "taker_buy_quote": 8.0012}, {"ts": 1772452680000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 3.317, "high": 3.317, "low": 3.312, "close": 3.315, "volume": 74.7, "quote_volume": 247.53578, "trades": 11, "taker_buy_volume": 56.55, "taker_buy_quote": 187.37765}, {"ts": 1772452860000, "open": 3.312, "high": 3.32, "low": 3.311, "close": 3.32, "volume": 47.16, "quote_volume": 156.47712, "trades": 18, "taker_buy_volume": 29.42, "taker_buy_quote": 97.6212}, {"ts": 1772452920000, "open": 3.314, "high": 3.315, "low": 3.309, "close": 3.309, "volume": 275.62, "quote_volume": 912.27957, "trades": 14, "taker_buy_volume": 5.81, "taker_buy_quote": 19.25736}, {"ts": 1772452980000, "open": 3.308, "high": 3.309, "low": 3.307, "close": 3.309, "volume": 15.94, "quote_volume": 52.73111, "trades": 5, "taker_buy_volume": 7.25, "taker_buy_quote": 23.99025}, {"ts": 1772453040000, "open": 3.31, "high": 3.311, "low": 3.31, "close": 3.311, "volume": 6.06, "quote_volume": 20.06163, "trades": 2, "taker_buy_volume": 6.06, "taker_buy_quote": 20.06163}, {"ts": 1772453100000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 3.7, "quote_volume": 12.2433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 3.309, "high": 3.309, "low": 3.305, "close": 3.306, "volume": 18.18, "quote_volume": 60.11823, "trades": 6, "taker_buy_volume": 3.03, "taker_buy_quote": 10.01718}, {"ts": 1772453220000, "open": 3.307, "high": 3.307, "low": 3.305, "close": 3.305, "volume": 6.06, "quote_volume": 20.03436, "trades": 2, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02021}, {"ts": 1772453280000, "open": 3.306, "high": 3.309, "low": 3.306, "close": 3.309, "volume": 49.82, "quote_volume": 164.8362, "trades": 5, "taker_buy_volume": 49.82, "taker_buy_quote": 164.8362}, {"ts": 1772453340000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 3.03, "quote_volume": 10.02627, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02627}, {"ts": 1772453460000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 3.306, "high": 3.306, "low": 3.302, "close": 3.302, "volume": 82.66, "quote_volume": 273.00737, "trades": 7, "taker_buy_volume": 33.75, "taker_buy_quote": 111.47625}, {"ts": 1772453580000, "open": 3.301, "high": 3.305, "low": 3.301, "close": 3.305, "volume": 216.56, "quote_volume": 715.05178, "trades": 10, "taker_buy_volume": 209.17, "taker_buy_quote": 690.64869}, {"ts": 1772453640000, "open": 3.306, "high": 3.31, "low": 3.306, "close": 3.31, "volume": 88.23, "quote_volume": 291.82944, "trades": 8, "taker_buy_volume": 81.0, "taker_buy_quote": 267.9126}, {"ts": 1772453700000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 24.17, "quote_volume": 80.06612, "trades": 4, "taker_buy_volume": 9.09, "taker_buy_quote": 30.10608}, {"ts": 1772453760000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 4.01, "quote_volume": 13.28914, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 13.28914}, {"ts": 1772453820000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 3.313, "high": 3.315, "low": 3.313, "close": 3.315, "volume": 9.08, "quote_volume": 30.09111, "trades": 3, "taker_buy_volume": 9.08, "taker_buy_quote": 30.09111}, {"ts": 1772453940000, "open": 3.313, "high": 3.313, "low": 3.313, "close": 3.313, "volume": 3.02, "quote_volume": 10.00526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 3.313, "high": 3.321, "low": 3.313, "close": 3.321, "volume": 91.06, "quote_volume": 301.95398, "trades": 25, "taker_buy_volume": 75.98, "taker_buy_quote": 251.9487}, {"ts": 1772454060000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 18.1, "quote_volume": 60.1282, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.03244}, {"ts": 1772454120000, "open": 3.32, "high": 3.32, "low": 3.316, "close": 3.317, "volume": 192.27, "quote_volume": 637.73225, "trades": 13, "taker_buy_volume": 49.31, "taker_buy_quote": 163.54619}, {"ts": 1772454180000, "open": 3.318, "high": 3.318, "low": 3.318, "close": 3.318, "volume": 3.02, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.02036}, {"ts": 1772454240000, "open": 3.315, "high": 3.315, "low": 3.314, "close": 3.314, "volume": 6.04, "quote_volume": 20.01958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 3.313, "high": 3.316, "low": 3.313, "close": 3.316, "volume": 12.09, "quote_volume": 40.07229, "trades": 6, "taker_buy_volume": 9.06, "taker_buy_quote": 30.0339}, {"ts": 1772454360000, "open": 3.317, "high": 3.324, "low": 3.317, "close": 3.323, "volume": 49.12, "quote_volume": 163.1104, "trades": 17, "taker_buy_volume": 49.12, "taker_buy_quote": 163.1104}, {"ts": 1772454420000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 3.323, "high": 3.323, "low": 3.323, "close": 3.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 3.318, "high": 3.32, "low": 3.317, "close": 3.32, "volume": 390.87, "quote_volume": 1297.39877, "trades": 12, "taker_buy_volume": 346.96, "taker_buy_quote": 1151.74628}, {"ts": 1772454660000, "open": 3.319, "high": 3.319, "low": 3.315, "close": 3.315, "volume": 54.36, "quote_volume": 180.39064, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 3.317, "high": 3.32, "low": 3.311, "close": 3.311, "volume": 277.04, "quote_volume": 918.48437, "trades": 28, "taker_buy_volume": 35.57, "taker_buy_quote": 117.95043}, {"ts": 1772454780000, "open": 3.31, "high": 3.31, "low": 3.308, "close": 3.309, "volume": 12.12, "quote_volume": 40.10508, "trades": 4, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02627}, {"ts": 1772454840000, "open": 3.31, "high": 3.313, "low": 3.31, "close": 3.313, "volume": 12.12, "quote_volume": 40.13538, "trades": 4, "taker_buy_volume": 12.12, "taker_buy_quote": 40.13538}, {"ts": 1772454900000, "open": 3.31, "high": 3.31, "low": 3.306, "close": 3.308, "volume": 136.76, "quote_volume": 452.39869, "trades": 18, "taker_buy_volume": 93.6, "taker_buy_quote": 309.68143}, {"ts": 1772454960000, "open": 3.307, "high": 3.308, "low": 3.306, "close": 3.308, "volume": 93.36, "quote_volume": 308.75846, "trades": 22, "taker_buy_volume": 93.36, "taker_buy_quote": 308.75846}, {"ts": 1772455020000, "open": 3.309, "high": 3.309, "low": 3.309, "close": 3.309, "volume": 8.72, "quote_volume": 28.85448, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 10.02627}, {"ts": 1772455080000, "open": 3.309, "high": 3.31, "low": 3.309, "close": 3.31, "volume": 46.64, "quote_volume": 154.33479, "trades": 4, "taker_buy_volume": 6.06, "taker_buy_quote": 20.05557}, {"ts": 1772455140000, "open": 3.311, "high": 3.315, "low": 3.311, "close": 3.315, "volume": 15.13, "quote_volume": 50.12566, "trades": 5, "taker_buy_volume": 15.13, "taker_buy_quote": 50.12566}, {"ts": 1772455200000, "open": 3.316, "high": 3.316, "low": 3.314, "close": 3.314, "volume": 6.04, "quote_volume": 20.0226, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.01432}, {"ts": 1772455260000, "open": 3.313, "high": 3.313, "low": 3.312, "close": 3.312, "volume": 6.05, "quote_volume": 20.04062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 3.311, "high": 3.313, "low": 3.311, "close": 3.313, "volume": 11.12, "quote_volume": 36.82438, "trades": 3, "taker_buy_volume": 8.09, "taker_buy_quote": 26.79205}, {"ts": 1772455380000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 3.03, "quote_volume": 10.04142, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.04142}, {"ts": 1772455440000, "open": 3.314, "high": 3.319, "low": 3.314, "close": 3.319, "volume": 509.04, "quote_volume": 1687.71744, "trades": 12, "taker_buy_volume": 286.7, "taker_buy_quote": 950.88268}, {"ts": 1772455500000, "open": 3.32, "high": 3.323, "low": 3.32, "close": 3.323, "volume": 15.14, "quote_volume": 50.29207, "trades": 7, "taker_buy_volume": 15.14, "taker_buy_quote": 50.29207}, {"ts": 1772455560000, "open": 3.324, "high": 3.325, "low": 3.324, "close": 3.325, "volume": 26.09, "quote_volume": 86.74721, "trades": 4, "taker_buy_volume": 15.81, "taker_buy_quote": 52.56621}, {"ts": 1772455620000, "open": 3.325, "high": 3.332, "low": 3.325, "close": 3.327, "volume": 322.42, "quote_volume": 1073.79145, "trades": 29, "taker_buy_volume": 270.62, "taker_buy_quote": 901.31738}, {"ts": 1772455680000, "open": 3.326, "high": 3.326, "low": 3.325, "close": 3.325, "volume": 6.04, "quote_volume": 20.08602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 3.326, "high": 3.335, "low": 3.326, "close": 3.329, "volume": 157.29, "quote_volume": 524.10684, "trades": 41, "taker_buy_volume": 123.56, "taker_buy_quote": 411.73206}, {"ts": 1772455800000, "open": 3.331, "high": 3.335, "low": 3.331, "close": 3.335, "volume": 12.67, "quote_volume": 42.22915, "trades": 10, "taker_buy_volume": 12.67, "taker_buy_quote": 42.22915}, {"ts": 1772455860000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 3.334, "high": 3.335, "low": 3.334, "close": 3.335, "volume": 25.72, "quote_volume": 85.77319, "trades": 4, "taker_buy_volume": 4.17, "taker_buy_quote": 13.90394}, {"ts": 1772456040000, "open": 3.331, "high": 3.331, "low": 3.331, "close": 3.331, "volume": 38.66, "quote_volume": 128.77646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 3.33, "high": 3.331, "low": 3.324, "close": 3.33, "volume": 394.9, "quote_volume": 1314.52411, "trades": 34, "taker_buy_volume": 336.69, "taker_buy_quote": 1120.87448}, {"ts": 1772456160000, "open": 3.329, "high": 3.33, "low": 3.329, "close": 3.33, "volume": 64.02, "quote_volume": 213.14801, "trades": 3, "taker_buy_volume": 64.02, "taker_buy_quote": 213.14801}, {"ts": 1772456220000, "open": 3.329, "high": 3.333, "low": 3.329, "close": 3.332, "volume": 47.95, "quote_volume": 159.72375, "trades": 11, "taker_buy_volume": 36.17, "taker_buy_quote": 120.47279}, {"ts": 1772456280000, "open": 3.334, "high": 3.336, "low": 3.334, "close": 3.336, "volume": 9.02, "quote_volume": 30.08169, "trades": 3, "taker_buy_volume": 9.02, "taker_buy_quote": 30.08169}, {"ts": 1772456340000, "open": 3.337, "high": 3.337, "low": 3.337, "close": 3.337, "volume": 12.62, "quote_volume": 42.11294, "trades": 2, "taker_buy_volume": 12.62, "taker_buy_quote": 42.11294}, {"ts": 1772456400000, "open": 3.338, "high": 3.344, "low": 3.338, "close": 3.344, "volume": 113.12, "quote_volume": 378.21028, "trades": 8, "taker_buy_volume": 113.12, "taker_buy_quote": 378.21028}, {"ts": 1772456460000, "open": 3.345, "high": 3.361, "low": 3.345, "close": 3.361, "volume": 682.59, "quote_volume": 2290.18142, "trades": 28, "taker_buy_volume": 662.29, "taker_buy_quote": 2221.98088}, {"ts": 1772456520000, "open": 3.362, "high": 3.39, "low": 3.362, "close": 3.383, "volume": 1098.1, "quote_volume": 3711.23481, "trades": 96, "taker_buy_volume": 433.87, "taker_buy_quote": 1464.27383}, {"ts": 1772456580000, "open": 3.379, "high": 3.379, "low": 3.364, "close": 3.364, "volume": 400.63, "quote_volume": 1349.69461, "trades": 39, "taker_buy_volume": 160.4, "taker_buy_quote": 540.55691}, {"ts": 1772456640000, "open": 3.365, "high": 3.371, "low": 3.365, "close": 3.371, "volume": 157.01, "quote_volume": 528.78026, "trades": 24, "taker_buy_volume": 157.01, "taker_buy_quote": 528.78026}, {"ts": 1772456700000, "open": 3.372, "high": 3.384, "low": 3.372, "close": 3.384, "volume": 143.16, "quote_volume": 484.09353, "trades": 16, "taker_buy_volume": 143.16, "taker_buy_quote": 484.09353}, {"ts": 1772456760000, "open": 3.385, "high": 3.386, "low": 3.379, "close": 3.386, "volume": 257.35, "quote_volume": 869.97799, "trades": 17, "taker_buy_volume": 21.02, "taker_buy_quote": 71.14116}, {"ts": 1772456820000, "open": 3.383, "high": 3.386, "low": 3.383, "close": 3.386, "volume": 53.54, "quote_volume": 181.2596, "trades": 7, "taker_buy_volume": 53.54, "taker_buy_quote": 181.2596}, {"ts": 1772456880000, "open": 3.386, "high": 3.392, "low": 3.383, "close": 3.383, "volume": 204.87, "quote_volume": 694.10602, "trades": 23, "taker_buy_volume": 117.6, "taker_buy_quote": 398.47078}, {"ts": 1772456940000, "open": 3.382, "high": 3.39, "low": 3.382, "close": 3.39, "volume": 49.47, "quote_volume": 167.59557, "trades": 9, "taker_buy_volume": 25.69, "taker_buy_quote": 87.00505}, {"ts": 1772457000000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 1.85, "quote_volume": 6.2641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457060000, "open": 3.39, "high": 3.391, "low": 3.386, "close": 3.386, "volume": 126.27, "quote_volume": 427.77554, "trades": 8, "taker_buy_volume": 116.28, "taker_buy_quote": 393.93164}, {"ts": 1772457120000, "open": 3.387, "high": 3.387, "low": 3.379, "close": 3.379, "volume": 312.11, "quote_volume": 1055.82122, "trades": 15, "taker_buy_volume": 10.89, "taker_buy_quote": 36.88443}, {"ts": 1772457180000, "open": 3.378, "high": 3.378, "low": 3.368, "close": 3.368, "volume": 72.27, "quote_volume": 243.79562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 3.368, "high": 3.376, "low": 3.361, "close": 3.371, "volume": 3029.43, "quote_volume": 10215.06182, "trades": 157, "taker_buy_volume": 2189.16, "taker_buy_quote": 7383.35117}, {"ts": 1772457300000, "open": 3.371, "high": 3.376, "low": 3.363, "close": 3.376, "volume": 624.99, "quote_volume": 2106.80738, "trades": 57, "taker_buy_volume": 301.46, "taker_buy_quote": 1017.22232}, {"ts": 1772457360000, "open": 3.371, "high": 3.374, "low": 3.371, "close": 3.374, "volume": 29.13, "quote_volume": 98.22932, "trades": 6, "taker_buy_volume": 13.86, "taker_buy_quote": 46.74186}, {"ts": 1772457420000, "open": 3.375, "high": 3.381, "low": 3.375, "close": 3.377, "volume": 43.46, "quote_volume": 146.78241, "trades": 12, "taker_buy_volume": 17.89, "taker_buy_quote": 60.42361}, {"ts": 1772457480000, "open": 3.376, "high": 3.376, "low": 3.375, "close": 3.375, "volume": 5.94, "quote_volume": 20.05047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 3.374, "high": 3.374, "low": 3.373, "close": 3.373, "volume": 194.78, "quote_volume": 656.99591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 3.375, "high": 3.382, "low": 3.375, "close": 3.382, "volume": 23.7, "quote_volume": 80.07029, "trades": 8, "taker_buy_volume": 23.7, "taker_buy_quote": 80.07029}, {"ts": 1772457660000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 1.58, "quote_volume": 5.34514, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 5.34514}, {"ts": 1772457720000, "open": 3.383, "high": 3.389, "low": 3.383, "close": 3.383, "volume": 194.91, "quote_volume": 659.76484, "trades": 16, "taker_buy_volume": 17.49, "taker_buy_quote": 59.22093}, {"ts": 1772457780000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 3.383, "high": 3.383, "low": 3.369, "close": 3.369, "volume": 261.44, "quote_volume": 883.45757, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 3.373, "high": 3.375, "low": 3.373, "close": 3.375, "volume": 78.16, "quote_volume": 263.64259, "trades": 8, "taker_buy_volume": 78.16, "taker_buy_quote": 263.64259}, {"ts": 1772457960000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 1.58, "quote_volume": 5.32934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 3.373, "high": 3.373, "low": 3.369, "close": 3.369, "volume": 24.16, "quote_volume": 81.42931, "trades": 8, "taker_buy_volume": 10.89, "taker_buy_quote": 36.6993}, {"ts": 1772458080000, "open": 3.368, "high": 3.368, "low": 3.364, "close": 3.364, "volume": 14.9, "quote_volume": 50.1534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 3.366, "high": 3.369, "low": 3.366, "close": 3.368, "volume": 229.58, "quote_volume": 773.07196, "trades": 10, "taker_buy_volume": 229.58, "taker_buy_quote": 773.07196}, {"ts": 1772458200000, "open": 3.369, "high": 3.374, "low": 3.369, "close": 3.374, "volume": 36.58, "quote_volume": 123.33844, "trades": 7, "taker_buy_volume": 36.58, "taker_buy_quote": 123.33844}, {"ts": 1772458260000, "open": 3.372, "high": 3.383, "low": 3.372, "close": 3.382, "volume": 392.27, "quote_volume": 1324.3128, "trades": 28, "taker_buy_volume": 352.59, "taker_buy_quote": 1190.37505}, {"ts": 1772458320000, "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.377, "volume": 14.83, "quote_volume": 50.11054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 3.376, "high": 3.384, "low": 3.376, "close": 3.384, "volume": 95.87, "quote_volume": 323.82896, "trades": 10, "taker_buy_volume": 92.92, "taker_buy_quote": 313.86976}, {"ts": 1772458440000, "open": 3.384, "high": 3.384, "low": 3.384, "close": 3.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 3.383, "high": 3.385, "low": 3.383, "close": 3.385, "volume": 6.5, "quote_volume": 21.996, "trades": 3, "taker_buy_volume": 6.5, "taker_buy_quote": 21.996}, {"ts": 1772458560000, "open": 3.383, "high": 3.383, "low": 3.375, "close": 3.383, "volume": 933.01, "quote_volume": 3154.43167, "trades": 39, "taker_buy_volume": 84.81, "taker_buy_quote": 286.73466}, {"ts": 1772458620000, "open": 3.384, "high": 3.386, "low": 3.384, "close": 3.386, "volume": 8.88, "quote_volume": 30.0588, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 30.0588}, {"ts": 1772458680000, "open": 3.387, "high": 3.393, "low": 3.387, "close": 3.393, "volume": 28.89, "quote_volume": 97.95227, "trades": 10, "taker_buy_volume": 26.72, "taker_buy_quote": 90.60248}, {"ts": 1772458740000, "open": 3.393, "high": 3.393, "low": 3.389, "close": 3.389, "volume": 15.26, "quote_volume": 51.75054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 3.388, "high": 3.388, "low": 3.384, "close": 3.384, "volume": 28.65, "quote_volume": 96.99209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458860000, "open": 3.385, "high": 3.386, "low": 3.385, "close": 3.386, "volume": 102.33, "quote_volume": 346.45826, "trades": 3, "taker_buy_volume": 102.33, "taker_buy_quote": 346.45826}, {"ts": 1772458920000, "open": 3.386, "high": 3.386, "low": 3.386, "close": 3.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 3.386, "high": 3.388, "low": 3.386, "close": 3.388, "volume": 13.48, "quote_volume": 45.66136, "trades": 4, "taker_buy_volume": 13.48, "taker_buy_quote": 45.66136}, {"ts": 1772459040000, "open": 3.389, "high": 3.393, "low": 3.389, "close": 3.393, "volume": 32.24, "quote_volume": 109.3277, "trades": 13, "taker_buy_volume": 32.24, "taker_buy_quote": 109.3277}, {"ts": 1772459100000, "open": 3.394, "high": 3.399, "low": 3.394, "close": 3.396, "volume": 795.33, "quote_volume": 2700.17747, "trades": 18, "taker_buy_volume": 789.43, "taker_buy_quote": 2680.13812}, {"ts": 1772459160000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 3.398, "high": 3.399, "low": 3.395, "close": 3.395, "volume": 26.55, "quote_volume": 90.2287, "trades": 9, "taker_buy_volume": 23.6, "taker_buy_quote": 80.21345}, {"ts": 1772459280000, "open": 3.395, "high": 3.395, "low": 3.395, "close": 3.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 3.398, "high": 3.404, "low": 3.398, "close": 3.403, "volume": 506.27, "quote_volume": 1720.98542, "trades": 26, "taker_buy_volume": 466.71, "taker_buy_quote": 1586.53061}, {"ts": 1772459400000, "open": 3.404, "high": 3.409, "low": 3.403, "close": 3.403, "volume": 31.54, "quote_volume": 107.43685, "trades": 16, "taker_buy_volume": 25.63, "taker_buy_quote": 87.32216}, {"ts": 1772459460000, "open": 3.402, "high": 3.402, "low": 3.389, "close": 3.389, "volume": 488.85, "quote_volume": 1659.59834, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459520000, "open": 3.389, "high": 3.393, "low": 3.388, "close": 3.393, "volume": 171.09, "quote_volume": 580.22158, "trades": 13, "taker_buy_volume": 140.77, "taker_buy_quote": 477.36526}, {"ts": 1772459580000, "open": 3.391, "high": 3.391, "low": 3.391, "close": 3.391, "volume": 2.96, "quote_volume": 10.03736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 3.392, "high": 3.407, "low": 3.392, "close": 3.404, "volume": 1265.59, "quote_volume": 4301.66486, "trades": 45, "taker_buy_volume": 1265.59, "taker_buy_quote": 4301.66486}, {"ts": 1772459700000, "open": 3.404, "high": 3.41, "low": 3.404, "close": 3.41, "volume": 40.44, "quote_volume": 137.7687, "trades": 9, "taker_buy_volume": 40.44, "taker_buy_quote": 137.7687}, {"ts": 1772459760000, "open": 3.41, "high": 3.41, "low": 3.403, "close": 3.403, "volume": 236.14, "quote_volume": 804.28265, "trades": 15, "taker_buy_volume": 2.95, "taker_buy_quote": 10.0595}, {"ts": 1772459820000, "open": 3.405, "high": 3.416, "low": 3.399, "close": 3.416, "volume": 1488.56, "quote_volume": 5070.54839, "trades": 82, "taker_buy_volume": 753.95, "taker_buy_quote": 2567.63024}, {"ts": 1772459880000, "open": 3.417, "high": 3.419, "low": 3.413, "close": 3.413, "volume": 134.25, "quote_volume": 458.38282, "trades": 10, "taker_buy_volume": 31.96, "taker_buy_quote": 109.25823}, {"ts": 1772459940000, "open": 3.419, "high": 3.42, "low": 3.418, "close": 3.418, "volume": 428.44, "quote_volume": 1465.19557, "trades": 20, "taker_buy_volume": 422.58, "taker_buy_quote": 1445.16316}, {"ts": 1772460000000, "open": 3.417, "high": 3.419, "low": 3.411, "close": 3.411, "volume": 340.47, "quote_volume": 1161.61466, "trades": 10, "taker_buy_volume": 2.88, "taker_buy_quote": 9.84672}, {"ts": 1772460060000, "open": 3.412, "high": 3.412, "low": 3.412, "close": 3.412, "volume": 87.72, "quote_volume": 299.30064, "trades": 3, "taker_buy_volume": 83.92, "taker_buy_quote": 286.33504}, {"ts": 1772460120000, "open": 3.412, "high": 3.419, "low": 3.412, "close": 3.415, "volume": 184.42, "quote_volume": 629.4308, "trades": 17, "taker_buy_volume": 149.67, "taker_buy_quote": 510.75955}, {"ts": 1772460180000, "open": 3.418, "high": 3.42, "low": 3.417, "close": 3.42, "volume": 117.88, "quote_volume": 403.06022, "trades": 9, "taker_buy_volume": 117.88, "taker_buy_quote": 403.06022}, {"ts": 1772460240000, "open": 3.421, "high": 3.423, "low": 3.419, "close": 3.419, "volume": 68.3, "quote_volume": 233.60983, "trades": 9, "taker_buy_volume": 8.99, "taker_buy_quote": 30.76377}, {"ts": 1772460300000, "open": 3.418, "high": 3.419, "low": 3.415, "close": 3.419, "volume": 100.02, "quote_volume": 341.67816, "trades": 10, "taker_buy_volume": 17.86, "taker_buy_quote": 61.03641}, {"ts": 1772460360000, "open": 3.42, "high": 3.42, "low": 3.42, "close": 3.42, "volume": 80.24, "quote_volume": 274.4208, "trades": 3, "taker_buy_volume": 80.24, "taker_buy_quote": 274.4208}, {"ts": 1772460420000, "open": 3.421, "high": 3.425, "low": 3.421, "close": 3.421, "volume": 44.41, "quote_volume": 152.01969, "trades": 13, "taker_buy_volume": 14.65, "taker_buy_quote": 50.14689}, {"ts": 1772460480000, "open": 3.421, "high": 3.421, "low": 3.42, "close": 3.42, "volume": 431.3, "quote_volume": 1475.47437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 3.423, "high": 3.454, "low": 3.423, "close": 3.447, "volume": 3775.25, "quote_volume": 13006.26941, "trades": 105, "taker_buy_volume": 683.91, "taker_buy_quote": 2351.18884}, {"ts": 1772460600000, "open": 3.448, "high": 3.459, "low": 3.448, "close": 3.459, "volume": 434.0, "quote_volume": 1499.10255, "trades": 24, "taker_buy_volume": 365.41, "taker_buy_quote": 1262.01403}, {"ts": 1772460660000, "open": 3.459, "high": 3.47, "low": 3.459, "close": 3.46, "volume": 316.65, "quote_volume": 1096.55919, "trades": 41, "taker_buy_volume": 257.68, "taker_buy_quote": 892.2948}, {"ts": 1772460720000, "open": 3.463, "high": 3.467, "low": 3.462, "close": 3.462, "volume": 169.99, "quote_volume": 589.24488, "trades": 22, "taker_buy_volume": 114.45, "taker_buy_quote": 396.76925}, {"ts": 1772460780000, "open": 3.463, "high": 3.463, "low": 3.46, "close": 3.46, "volume": 91.97, "quote_volume": 318.45162, "trades": 13, "taker_buy_volume": 56.27, "taker_buy_quote": 194.86301}, {"ts": 1772460840000, "open": 3.46, "high": 3.467, "low": 3.454, "close": 3.467, "volume": 689.44, "quote_volume": 2387.51009, "trades": 50, "taker_buy_volume": 600.86, "taker_buy_quote": 2081.48214}, {"ts": 1772460900000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.9, "quote_volume": 10.0543, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0543}, {"ts": 1772460960000, "open": 3.467, "high": 3.468, "low": 3.467, "close": 3.468, "volume": 8.28, "quote_volume": 28.71215, "trades": 3, "taker_buy_volume": 8.28, "taker_buy_quote": 28.71215}, {"ts": 1772461020000, "open": 3.467, "high": 3.467, "low": 3.467, "close": 3.467, "volume": 2.89, "quote_volume": 10.01963, "trades": 1, "taker_buy_volume": 2.89, "taker_buy_quote": 10.01963}, {"ts": 1772461080000, "open": 3.467, "high": 3.482, "low": 3.467, "close": 3.482, "volume": 1370.83, "quote_volume": 4762.98752, "trades": 68, "taker_buy_volume": 1288.07, "taker_buy_quote": 4475.5031}, {"ts": 1772461140000, "open": 3.482, "high": 3.493, "low": 3.481, "close": 3.482, "volume": 291.65, "quote_volume": 1016.67177, "trades": 35, "taker_buy_volume": 117.72, "taker_buy_quote": 410.45133}, {"ts": 1772461200000, "open": 3.483, "high": 3.483, "low": 3.465, "close": 3.466, "volume": 897.06, "quote_volume": 3115.18578, "trades": 36, "taker_buy_volume": 18.28, "taker_buy_quote": 63.48411}, {"ts": 1772461260000, "open": 3.467, "high": 3.472, "low": 3.467, "close": 3.472, "volume": 36.15, "quote_volume": 125.41302, "trades": 7, "taker_buy_volume": 36.15, "taker_buy_quote": 125.41302}, {"ts": 1772461320000, "open": 3.473, "high": 3.474, "low": 3.47, "close": 3.47, "volume": 123.5, "quote_volume": 428.6849, "trades": 10, "taker_buy_volume": 42.78, "taker_buy_quote": 148.57783}, {"ts": 1772461380000, "open": 3.47, "high": 3.471, "low": 3.465, "close": 3.465, "volume": 218.46, "quote_volume": 757.5627, "trades": 17, "taker_buy_volume": 20.16, "taker_buy_quote": 69.96447}, {"ts": 1772461440000, "open": 3.468, "high": 3.47, "low": 3.461, "close": 3.467, "volume": 246.7, "quote_volume": 855.13205, "trades": 45, "taker_buy_volume": 145.89, "taker_buy_quote": 505.64908}, {"ts": 1772461500000, "open": 3.47, "high": 3.484, "low": 3.47, "close": 3.484, "volume": 273.84, "quote_volume": 951.54502, "trades": 23, "taker_buy_volume": 258.76, "taker_buy_quote": 899.20234}, {"ts": 1772461560000, "open": 3.485, "high": 3.486, "low": 3.464, "close": 3.465, "volume": 262.37, "quote_volume": 911.73813, "trades": 48, "taker_buy_volume": 24.73, "taker_buy_quote": 86.19314}, {"ts": 1772461620000, "open": 3.464, "high": 3.464, "low": 3.455, "close": 3.455, "volume": 34.46, "quote_volume": 119.1898, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461680000, "open": 3.459, "high": 3.483, "low": 3.459, "close": 3.469, "volume": 2075.45, "quote_volume": 7203.38818, "trades": 128, "taker_buy_volume": 1186.09, "taker_buy_quote": 4117.29727}, {"ts": 1772461740000, "open": 3.47, "high": 3.48, "low": 3.47, "close": 3.476, "volume": 187.21, "quote_volume": 650.37684, "trades": 23, "taker_buy_volume": 158.95, "taker_buy_quote": 552.09357}, {"ts": 1772461800000, "open": 3.48, "high": 3.499, "low": 3.476, "close": 3.491, "volume": 545.94, "quote_volume": 1904.27476, "trades": 46, "taker_buy_volume": 372.61, "taker_buy_quote": 1300.87389}, {"ts": 1772461860000, "open": 3.497, "high": 3.509, "low": 3.495, "close": 3.497, "volume": 547.63, "quote_volume": 1918.9828, "trades": 60, "taker_buy_volume": 337.87, "taker_buy_quote": 1184.57508}, {"ts": 1772461920000, "open": 3.501, "high": 3.509, "low": 3.492, "close": 3.492, "volume": 2548.05, "quote_volume": 8917.65753, "trades": 77, "taker_buy_volume": 277.64, "taker_buy_quote": 973.09075}, {"ts": 1772461980000, "open": 3.491, "high": 3.498, "low": 3.481, "close": 3.489, "volume": 536.91, "quote_volume": 1873.51116, "trades": 67, "taker_buy_volume": 414.2, "taker_buy_quote": 1445.47736}, {"ts": 1772462040000, "open": 3.489, "high": 3.496, "low": 3.489, "close": 3.493, "volume": 127.67, "quote_volume": 445.69034, "trades": 14, "taker_buy_volume": 103.98, "taker_buy_quote": 362.88732}, {"ts": 1772462100000, "open": 3.496, "high": 3.499, "low": 3.493, "close": 3.494, "volume": 136.38, "quote_volume": 476.92849, "trades": 11, "taker_buy_volume": 112.05, "taker_buy_quote": 391.91077}, {"ts": 1772462160000, "open": 3.496, "high": 3.504, "low": 3.496, "close": 3.503, "volume": 443.04, "quote_volume": 1551.63679, "trades": 27, "taker_buy_volume": 424.57, "taker_buy_quote": 1487.00369}, {"ts": 1772462220000, "open": 3.502, "high": 3.503, "low": 3.49, "close": 3.49, "volume": 90.34, "quote_volume": 316.20074, "trades": 13, "taker_buy_volume": 64.51, "taker_buy_quote": 225.95072}, {"ts": 1772462280000, "open": 3.494, "high": 3.502, "low": 3.494, "close": 3.502, "volume": 189.94, "quote_volume": 664.0018, "trades": 20, "taker_buy_volume": 189.94, "taker_buy_quote": 664.0018}, {"ts": 1772462340000, "open": 3.503, "high": 3.534, "low": 3.503, "close": 3.526, "volume": 765.14, "quote_volume": 2691.96899, "trades": 93, "taker_buy_volume": 682.53, "taker_buy_quote": 2401.15912}, {"ts": 1772462400000, "open": 3.531, "high": 3.532, "low": 3.516, "close": 3.516, "volume": 166.86, "quote_volume": 588.62912, "trades": 38, "taker_buy_volume": 57.86, "taker_buy_quote": 204.35204}, {"ts": 1772462460000, "open": 3.523, "high": 3.536, "low": 3.52, "close": 3.52, "volume": 269.27, "quote_volume": 950.20522, "trades": 38, "taker_buy_volume": 198.86, "taker_buy_quote": 702.09556}, {"ts": 1772462520000, "open": 3.523, "high": 3.526, "low": 3.51, "close": 3.51, "volume": 878.91, "quote_volume": 3093.24608, "trades": 39, "taker_buy_volume": 310.88, "taker_buy_quote": 1094.28783}, {"ts": 1772462580000, "open": 3.512, "high": 3.53, "low": 3.506, "close": 3.522, "volume": 854.93, "quote_volume": 3012.87414, "trades": 76, "taker_buy_volume": 809.52, "taker_buy_quote": 2852.9886}, {"ts": 1772462640000, "open": 3.522, "high": 3.554, "low": 3.521, "close": 3.552, "volume": 2139.18, "quote_volume": 7582.58121, "trades": 112, "taker_buy_volume": 1804.61, "taker_buy_quote": 6398.87594}, {"ts": 1772462700000, "open": 3.554, "high": 3.565, "low": 3.543, "close": 3.543, "volume": 3110.25, "quote_volume": 11057.81891, "trades": 122, "taker_buy_volume": 87.04, "taker_buy_quote": 309.64738}, {"ts": 1772462760000, "open": 3.544, "high": 3.55, "low": 3.537, "close": 3.541, "volume": 948.63, "quote_volume": 3360.85257, "trades": 41, "taker_buy_volume": 789.49, "taker_buy_quote": 2797.35697}, {"ts": 1772462820000, "open": 3.545, "high": 3.549, "low": 3.542, "close": 3.549, "volume": 124.56, "quote_volume": 441.58305, "trades": 11, "taker_buy_volume": 85.42, "taker_buy_quote": 302.90935}, {"ts": 1772462880000, "open": 3.55, "high": 3.554, "low": 3.543, "close": 3.547, "volume": 330.95, "quote_volume": 1174.4796, "trades": 30, "taker_buy_volume": 288.18, "taker_buy_quote": 1022.77691}, {"ts": 1772462940000, "open": 3.55, "high": 3.55, "low": 3.536, "close": 3.54, "volume": 468.39, "quote_volume": 1657.82328, "trades": 31, "taker_buy_volume": 5.03, "taker_buy_quote": 17.8282}, {"ts": 1772463000000, "open": 3.535, "high": 3.535, "low": 3.522, "close": 3.525, "volume": 252.5, "quote_volume": 890.15428, "trades": 27, "taker_buy_volume": 48.75, "taker_buy_quote": 172.0595}, {"ts": 1772463060000, "open": 3.524, "high": 3.524, "low": 3.487, "close": 3.491, "volume": 2400.49, "quote_volume": 8414.69414, "trades": 77, "taker_buy_volume": 286.6, "taker_buy_quote": 1005.44213}, {"ts": 1772463120000, "open": 3.491, "high": 3.491, "low": 3.477, "close": 3.477, "volume": 491.12, "quote_volume": 1711.89178, "trades": 26, "taker_buy_volume": 38.65, "taker_buy_quote": 134.82676}, {"ts": 1772463180000, "open": 3.477, "high": 3.484, "low": 3.476, "close": 3.476, "volume": 1177.36, "quote_volume": 4096.9438, "trades": 28, "taker_buy_volume": 886.27, "taker_buy_quote": 3084.71599}, {"ts": 1772463240000, "open": 3.475, "high": 3.483, "low": 3.474, "close": 3.483, "volume": 106.07, "quote_volume": 368.88372, "trades": 9, "taker_buy_volume": 46.18, "taker_buy_quote": 160.82304}, {"ts": 1772463300000, "open": 3.482, "high": 3.493, "low": 3.482, "close": 3.493, "volume": 906.11, "quote_volume": 3159.47387, "trades": 33, "taker_buy_volume": 906.11, "taker_buy_quote": 3159.47387}, {"ts": 1772463360000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463420000, "open": 3.494, "high": 3.498, "low": 3.49, "close": 3.494, "volume": 453.41, "quote_volume": 1584.31261, "trades": 40, "taker_buy_volume": 190.61, "taker_buy_quote": 666.20198}, {"ts": 1772463480000, "open": 3.497, "high": 3.505, "low": 3.497, "close": 3.5, "volume": 101.38, "quote_volume": 354.98084, "trades": 13, "taker_buy_volume": 98.55, "taker_buy_quote": 345.07584}, {"ts": 1772463540000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 2.86, "quote_volume": 10.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463600000, "open": 3.499, "high": 3.501, "low": 3.498, "close": 3.498, "volume": 11.44, "quote_volume": 40.02856, "trades": 4, "taker_buy_volume": 2.86, "taker_buy_quote": 10.01286}, {"ts": 1772463660000, "open": 3.501, "high": 3.522, "low": 3.501, "close": 3.522, "volume": 655.47, "quote_volume": 2299.9499, "trades": 37, "taker_buy_volume": 649.87, "taker_buy_quote": 2280.3387}, {"ts": 1772463720000, "open": 3.523, "high": 3.55, "low": 3.523, "close": 3.536, "volume": 520.24, "quote_volume": 1840.77896, "trades": 61, "taker_buy_volume": 127.54, "taker_buy_quote": 451.51673}, {"ts": 1772463780000, "open": 3.535, "high": 3.543, "low": 3.525, "close": 3.536, "volume": 1364.38, "quote_volume": 4820.19924, "trades": 136, "taker_buy_volume": 827.02, "taker_buy_quote": 2922.73708}, {"ts": 1772463840000, "open": 3.534, "high": 3.539, "low": 3.534, "close": 3.538, "volume": 108.69, "quote_volume": 384.33847, "trades": 22, "taker_buy_volume": 108.69, "taker_buy_quote": 384.33847}, {"ts": 1772463900000, "open": 3.538, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 36.92, "quote_volume": 130.75647, "trades": 17, "taker_buy_volume": 36.92, "taker_buy_quote": 130.75647}, {"ts": 1772463960000, "open": 3.544, "high": 3.55, "low": 3.539, "close": 3.55, "volume": 41.85, "quote_volume": 148.4048, "trades": 12, "taker_buy_volume": 22.58, "taker_buy_quote": 80.08295}, {"ts": 1772464020000, "open": 3.548, "high": 3.558, "low": 3.542, "close": 3.551, "volume": 220.63, "quote_volume": 783.7569, "trades": 55, "taker_buy_volume": 57.04, "taker_buy_quote": 202.67765}, {"ts": 1772464080000, "open": 3.55, "high": 3.559, "low": 3.55, "close": 3.559, "volume": 88.5, "quote_volume": 314.81067, "trades": 11, "taker_buy_volume": 73.23, "taker_buy_quote": 260.53992}, {"ts": 1772464140000, "open": 3.556, "high": 3.556, "low": 3.536, "close": 3.539, "volume": 256.66, "quote_volume": 909.64433, "trades": 28, "taker_buy_volume": 2.83, "taker_buy_quote": 10.01537}, {"ts": 1772464200000, "open": 3.54, "high": 3.563, "low": 3.54, "close": 3.563, "volume": 225.89, "quote_volume": 803.72073, "trades": 43, "taker_buy_volume": 225.89, "taker_buy_quote": 803.72073}, {"ts": 1772464260000, "open": 3.564, "high": 3.583, "low": 3.561, "close": 3.582, "volume": 3178.79, "quote_volume": 11349.42149, "trades": 62, "taker_buy_volume": 3079.54, "taker_buy_quote": 10995.34855}, {"ts": 1772464320000, "open": 3.582, "high": 3.591, "low": 3.579, "close": 3.587, "volume": 787.37, "quote_volume": 2822.02492, "trades": 77, "taker_buy_volume": 555.13, "taker_buy_quote": 1990.08713}, {"ts": 1772464380000, "open": 3.591, "high": 3.599, "low": 3.589, "close": 3.589, "volume": 525.78, "quote_volume": 1888.67891, "trades": 49, "taker_buy_volume": 147.05, "taker_buy_quote": 528.43304}, {"ts": 1772464440000, "open": 3.591, "high": 3.595, "low": 3.581, "close": 3.593, "volume": 288.04, "quote_volume": 1033.84469, "trades": 56, "taker_buy_volume": 151.35, "taker_buy_quote": 543.30983}, {"ts": 1772464500000, "open": 3.587, "high": 3.591, "low": 3.582, "close": 3.584, "volume": 448.92, "quote_volume": 1609.08659, "trades": 34, "taker_buy_volume": 389.95, "taker_buy_quote": 1397.64984}, {"ts": 1772464560000, "open": 3.587, "high": 3.613, "low": 3.581, "close": 3.599, "volume": 1456.79, "quote_volume": 5241.40122, "trades": 111, "taker_buy_volume": 1342.18, "taker_buy_quote": 4829.7215}, {"ts": 1772464620000, "open": 3.601, "high": 3.605, "low": 3.584, "close": 3.584, "volume": 2930.6, "quote_volume": 10531.99382, "trades": 57, "taker_buy_volume": 42.25, "taker_buy_quote": 152.01299}, {"ts": 1772464680000, "open": 3.588, "high": 3.591, "low": 3.557, "close": 3.557, "volume": 1331.83, "quote_volume": 4755.28514, "trades": 75, "taker_buy_volume": 106.07, "taker_buy_quote": 378.81106}, {"ts": 1772464740000, "open": 3.562, "high": 3.562, "low": 3.545, "close": 3.545, "volume": 1044.27, "quote_volume": 3706.53934, "trades": 40, "taker_buy_volume": 565.75, "taker_buy_quote": 2008.55284}, {"ts": 1772464800000, "open": 3.544, "high": 3.565, "low": 3.544, "close": 3.558, "volume": 1324.17, "quote_volume": 4709.48338, "trades": 78, "taker_buy_volume": 943.88, "taker_buy_quote": 3356.80919}, {"ts": 1772464860000, "open": 3.558, "high": 3.563, "low": 3.552, "close": 3.56, "volume": 1326.26, "quote_volume": 4720.15941, "trades": 62, "taker_buy_volume": 1108.92, "taker_buy_quote": 3947.35387}, {"ts": 1772464920000, "open": 3.559, "high": 3.559, "low": 3.552, "close": 3.559, "volume": 135.69, "quote_volume": 482.35311, "trades": 35, "taker_buy_volume": 4.29, "taker_buy_quote": 15.26811}, {"ts": 1772464980000, "open": 3.56, "high": 3.571, "low": 3.56, "close": 3.571, "volume": 544.16, "quote_volume": 1940.10772, "trades": 27, "taker_buy_volume": 544.16, "taker_buy_quote": 1940.10772}, {"ts": 1772465040000, "open": 3.572, "high": 3.574, "low": 3.568, "close": 3.574, "volume": 193.06, "quote_volume": 689.29288, "trades": 11, "taker_buy_volume": 75.17, "taker_buy_quote": 268.48596}, {"ts": 1772465100000, "open": 3.575, "high": 3.576, "low": 3.575, "close": 3.576, "volume": 14.51, "quote_volume": 51.88496, "trades": 3, "taker_buy_volume": 14.51, "taker_buy_quote": 51.88496}, {"ts": 1772465160000, "open": 3.572, "high": 3.586, "low": 3.571, "close": 3.582, "volume": 750.5, "quote_volume": 2685.17583, "trades": 32, "taker_buy_volume": 590.11, "taker_buy_quote": 2112.15906}, {"ts": 1772465220000, "open": 3.585, "high": 3.585, "low": 3.526, "close": 3.53, "volume": 2656.3, "quote_volume": 9429.53306, "trades": 178, "taker_buy_volume": 880.14, "taker_buy_quote": 3115.65763}, {"ts": 1772465280000, "open": 3.53, "high": 3.542, "low": 3.53, "close": 3.54, "volume": 1546.21, "quote_volume": 5467.89729, "trades": 35, "taker_buy_volume": 1542.97, "taker_buy_quote": 5456.42769}, {"ts": 1772465340000, "open": 3.539, "high": 3.539, "low": 3.532, "close": 3.532, "volume": 410.05, "quote_volume": 1449.20478, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 3.532, "high": 3.537, "low": 3.513, "close": 3.519, "volume": 380.43, "quote_volume": 1339.91431, "trades": 61, "taker_buy_volume": 96.09, "taker_buy_quote": 338.52322}, {"ts": 1772465460000, "open": 3.512, "high": 3.512, "low": 3.503, "close": 3.509, "volume": 92.01, "quote_volume": 322.60877, "trades": 28, "taker_buy_volume": 31.41, "taker_buy_quote": 110.09974}, {"ts": 1772465520000, "open": 3.503, "high": 3.503, "low": 3.485, "close": 3.499, "volume": 995.38, "quote_volume": 3478.44318, "trades": 47, "taker_buy_volume": 184.04, "taker_buy_quote": 643.85582}, {"ts": 1772465580000, "open": 3.494, "high": 3.494, "low": 3.487, "close": 3.487, "volume": 279.84, "quote_volume": 976.36579, "trades": 21, "taker_buy_volume": 139.05, "taker_buy_quote": 485.31675}, {"ts": 1772465640000, "open": 3.488, "high": 3.493, "low": 3.483, "close": 3.483, "volume": 280.83, "quote_volume": 979.65767, "trades": 13, "taker_buy_volume": 256.55, "taker_buy_quote": 895.01149}, {"ts": 1772465700000, "open": 3.482, "high": 3.482, "low": 3.467, "close": 3.467, "volume": 190.02, "quote_volume": 659.4265, "trades": 23, "taker_buy_volume": 23.48, "taker_buy_quote": 81.69407}, {"ts": 1772465760000, "open": 3.469, "high": 3.469, "low": 3.459, "close": 3.459, "volume": 213.36, "quote_volume": 738.97502, "trades": 14, "taker_buy_volume": 40.96, "taker_buy_quote": 141.96514}, {"ts": 1772465820000, "open": 3.46, "high": 3.467, "low": 3.46, "close": 3.467, "volume": 331.38, "quote_volume": 1147.45607, "trades": 13, "taker_buy_volume": 331.38, "taker_buy_quote": 1147.45607}, {"ts": 1772465880000, "open": 3.467, "high": 3.481, "low": 3.467, "close": 3.481, "volume": 998.23, "quote_volume": 3464.60027, "trades": 51, "taker_buy_volume": 903.36, "taker_buy_quote": 3135.12569}, {"ts": 1772465940000, "open": 3.482, "high": 3.487, "low": 3.482, "close": 3.487, "volume": 24.19, "quote_volume": 84.28911, "trades": 10, "taker_buy_volume": 24.19, "taker_buy_quote": 84.28911}, {"ts": 1772466000000, "open": 3.487, "high": 3.495, "low": 3.483, "close": 3.483, "volume": 960.23, "quote_volume": 3350.52537, "trades": 48, "taker_buy_volume": 636.29, "taker_buy_quote": 2221.18061}, {"ts": 1772466060000, "open": 3.482, "high": 3.482, "low": 3.479, "close": 3.479, "volume": 11.52, "quote_volume": 40.09536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466120000, "open": 3.478, "high": 3.482, "low": 3.471, "close": 3.471, "volume": 89.72, "quote_volume": 311.93167, "trades": 20, "taker_buy_volume": 55.14, "taker_buy_quote": 191.76048}, {"ts": 1772466180000, "open": 3.474, "high": 3.518, "low": 3.474, "close": 3.513, "volume": 3303.02, "quote_volume": 11568.57473, "trades": 167, "taker_buy_volume": 2373.01, "taker_buy_quote": 8308.15051}, {"ts": 1772466240000, "open": 3.514, "high": 3.518, "low": 3.506, "close": 3.506, "volume": 292.21, "quote_volume": 1025.21658, "trades": 34, "taker_buy_volume": 14.26, "taker_buy_quote": 50.13814}, {"ts": 1772466300000, "open": 3.508, "high": 3.508, "low": 3.499, "close": 3.5, "volume": 466.04, "quote_volume": 1632.49344, "trades": 21, "taker_buy_volume": 128.32, "taker_buy_quote": 448.99904}, {"ts": 1772466360000, "open": 3.498, "high": 3.509, "low": 3.488, "close": 3.503, "volume": 537.31, "quote_volume": 1880.33576, "trades": 72, "taker_buy_volume": 360.49, "taker_buy_quote": 1261.15052}, {"ts": 1772466420000, "open": 3.502, "high": 3.502, "low": 3.492, "close": 3.494, "volume": 498.3, "quote_volume": 1742.95138, "trades": 18, "taker_buy_volume": 14.52, "taker_buy_quote": 50.71243}, {"ts": 1772466480000, "open": 3.491, "high": 3.491, "low": 3.478, "close": 3.479, "volume": 287.69, "quote_volume": 1001.29523, "trades": 23, "taker_buy_volume": 42.94, "taker_buy_quote": 149.3482}, {"ts": 1772466540000, "open": 3.48, "high": 3.486, "low": 3.48, "close": 3.486, "volume": 61.06, "quote_volume": 212.66313, "trades": 10, "taker_buy_volume": 61.06, "taker_buy_quote": 212.66313}, {"ts": 1772466600000, "open": 3.486, "high": 3.487, "low": 3.486, "close": 3.487, "volume": 11.66, "quote_volume": 40.64963, "trades": 3, "taker_buy_volume": 11.66, "taker_buy_quote": 40.64963}, {"ts": 1772466660000, "open": 3.484, "high": 3.484, "low": 3.48, "close": 3.48, "volume": 14.4, "quote_volume": 50.1408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466720000, "open": 3.479, "high": 3.483, "low": 3.479, "close": 3.483, "volume": 10.07, "quote_volume": 35.05945, "trades": 4, "taker_buy_volume": 8.64, "taker_buy_quote": 30.08448}, {"ts": 1772466780000, "open": 3.48, "high": 3.48, "low": 3.467, "close": 3.471, "volume": 2049.81, "quote_volume": 7119.65646, "trades": 59, "taker_buy_volume": 82.69, "taker_buy_quote": 286.93482}, {"ts": 1772466840000, "open": 3.472, "high": 3.491, "low": 3.472, "close": 3.49, "volume": 716.47, "quote_volume": 2497.9357, "trades": 36, "taker_buy_volume": 710.07, "taker_buy_quote": 2475.5997}, {"ts": 1772466900000, "open": 3.489, "high": 3.506, "low": 3.489, "close": 3.5, "volume": 460.87, "quote_volume": 1612.36741, "trades": 30, "taker_buy_volume": 356.35, "taker_buy_quote": 1246.76993}, {"ts": 1772466960000, "open": 3.499, "high": 3.499, "low": 3.475, "close": 3.475, "volume": 658.13, "quote_volume": 2295.32867, "trades": 52, "taker_buy_volume": 69.07, "taker_buy_quote": 240.84709}, {"ts": 1772467020000, "open": 3.474, "high": 3.488, "low": 3.474, "close": 3.481, "volume": 1320.51, "quote_volume": 4599.84005, "trades": 44, "taker_buy_volume": 1272.17, "taker_buy_quote": 4431.4244}, {"ts": 1772467080000, "open": 3.487, "high": 3.487, "low": 3.483, "close": 3.483, "volume": 34.49, "quote_volume": 120.14019, "trades": 5, "taker_buy_volume": 2.88, "taker_buy_quote": 10.04256}, {"ts": 1772467140000, "open": 3.488, "high": 3.49, "low": 3.488, "close": 3.49, "volume": 8.62, "quote_volume": 30.07517, "trades": 4, "taker_buy_volume": 8.62, "taker_buy_quote": 30.07517}, {"ts": 1772467200000, "open": 3.487, "high": 3.494, "low": 3.484, "close": 3.487, "volume": 187.95, "quote_volume": 655.30615, "trades": 17, "taker_buy_volume": 29.05, "taker_buy_quote": 101.36049}, {"ts": 1772467260000, "open": 3.483, "high": 3.49, "low": 3.474, "close": 3.49, "volume": 823.93, "quote_volume": 2869.29165, "trades": 71, "taker_buy_volume": 481.32, "taker_buy_quote": 1677.03477}, {"ts": 1772467320000, "open": 3.484, "high": 3.484, "low": 3.467, "close": 3.467, "volume": 455.67, "quote_volume": 1584.71947, "trades": 49, "taker_buy_volume": 66.95, "taker_buy_quote": 232.81413}, {"ts": 1772467380000, "open": 3.466, "high": 3.47, "low": 3.46, "close": 3.47, "volume": 284.86, "quote_volume": 986.32519, "trades": 28, "taker_buy_volume": 53.11, "taker_buy_quote": 184.05312}, {"ts": 1772467440000, "open": 3.468, "high": 3.474, "low": 3.464, "close": 3.471, "volume": 647.77, "quote_volume": 2247.21895, "trades": 68, "taker_buy_volume": 215.94, "taker_buy_quote": 750.01409}, {"ts": 1772467500000, "open": 3.467, "high": 3.467, "low": 3.456, "close": 3.459, "volume": 560.99, "quote_volume": 1941.78977, "trades": 40, "taker_buy_volume": 110.32, "taker_buy_quote": 382.08314}, {"ts": 1772467560000, "open": 3.456, "high": 3.468, "low": 3.456, "close": 3.467, "volume": 103.77, "quote_volume": 359.10185, "trades": 19, "taker_buy_volume": 67.61, "taker_buy_quote": 234.13289}, {"ts": 1772467620000, "open": 3.467, "high": 3.471, "low": 3.465, "close": 3.465, "volume": 85.11, "quote_volume": 295.1629, "trades": 25, "taker_buy_volume": 43.42, "taker_buy_quote": 150.63086}, {"ts": 1772467680000, "open": 3.464, "high": 3.474, "low": 3.46, "close": 3.465, "volume": 830.65, "quote_volume": 2879.57081, "trades": 97, "taker_buy_volume": 640.95, "taker_buy_quote": 2221.98529}, {"ts": 1772467740000, "open": 3.464, "high": 3.472, "low": 3.46, "close": 3.472, "volume": 115.87, "quote_volume": 401.62054, "trades": 28, "taker_buy_volume": 49.38, "taker_buy_quote": 171.28644}, {"ts": 1772467800000, "open": 3.47, "high": 3.47, "low": 3.452, "close": 3.457, "volume": 1503.96, "quote_volume": 5197.57632, "trades": 72, "taker_buy_volume": 73.21, "taker_buy_quote": 253.27637}, {"ts": 1772467860000, "open": 3.451, "high": 3.454, "low": 3.449, "close": 3.454, "volume": 59.27, "quote_volume": 204.50334, "trades": 8, "taker_buy_volume": 9.81, "taker_buy_quote": 33.86634}, {"ts": 1772467920000, "open": 3.453, "high": 3.458, "low": 3.453, "close": 3.458, "volume": 46.7, "quote_volume": 161.35167, "trades": 19, "taker_buy_volume": 46.7, "taker_buy_quote": 161.35167}, {"ts": 1772467980000, "open": 3.458, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 350.7, "quote_volume": 1213.60505, "trades": 55, "taker_buy_volume": 350.7, "taker_buy_quote": 1213.60505}, {"ts": 1772468040000, "open": 3.464, "high": 3.473, "low": 3.464, "close": 3.466, "volume": 563.65, "quote_volume": 1955.81693, "trades": 46, "taker_buy_volume": 531.63, "taker_buy_quote": 1844.75827}, {"ts": 1772468100000, "open": 3.466, "high": 3.466, "low": 3.455, "close": 3.464, "volume": 1264.16, "quote_volume": 4373.92035, "trades": 57, "taker_buy_volume": 193.12, "taker_buy_quote": 668.33996}, {"ts": 1772468160000, "open": 3.464, "high": 3.469, "low": 3.457, "close": 3.469, "volume": 303.67, "quote_volume": 1051.64643, "trades": 27, "taker_buy_volume": 266.04, "taker_buy_quote": 921.48025}, {"ts": 1772468220000, "open": 3.47, "high": 3.478, "low": 3.467, "close": 3.477, "volume": 125.28, "quote_volume": 435.12596, "trades": 38, "taker_buy_volume": 64.76, "taker_buy_quote": 224.96484}, {"ts": 1772468280000, "open": 3.476, "high": 3.486, "low": 3.475, "close": 3.475, "volume": 1822.7, "quote_volume": 6341.52864, "trades": 62, "taker_buy_volume": 462.58, "taker_buy_quote": 1610.65555}, {"ts": 1772468340000, "open": 3.478, "high": 3.484, "low": 3.478, "close": 3.484, "volume": 102.08, "quote_volume": 355.32084, "trades": 12, "taker_buy_volume": 102.08, "taker_buy_quote": 355.32084}, {"ts": 1772468400000, "open": 3.479, "high": 3.481, "low": 3.471, "close": 3.481, "volume": 648.62, "quote_volume": 2254.18975, "trades": 29, "taker_buy_volume": 33.2, "taker_buy_quote": 115.4515}, {"ts": 1772468460000, "open": 3.479, "high": 3.488, "low": 3.479, "close": 3.488, "volume": 56.67, "quote_volume": 197.32143, "trades": 15, "taker_buy_volume": 56.67, "taker_buy_quote": 197.32143}, {"ts": 1772468520000, "open": 3.488, "high": 3.498, "low": 3.488, "close": 3.498, "volume": 376.86, "quote_volume": 1316.6966, "trades": 20, "taker_buy_volume": 376.86, "taker_buy_quote": 1316.6966}, {"ts": 1772468580000, "open": 3.499, "high": 3.503, "low": 3.496, "close": 3.503, "volume": 336.97, "quote_volume": 1179.74918, "trades": 12, "taker_buy_volume": 334.17, "taker_buy_quote": 1169.96038}, {"ts": 1772468640000, "open": 3.5, "high": 3.5, "low": 3.481, "close": 3.498, "volume": 2130.04, "quote_volume": 7434.13436, "trades": 101, "taker_buy_volume": 675.93, "taker_buy_quote": 2361.0495}, {"ts": 1772468700000, "open": 3.498, "high": 3.501, "low": 3.496, "close": 3.496, "volume": 667.97, "quote_volume": 2337.85393, "trades": 14, "taker_buy_volume": 118.27, "taker_buy_quote": 413.91541}, {"ts": 1772468760000, "open": 3.501, "high": 3.501, "low": 3.494, "close": 3.498, "volume": 26.09, "quote_volume": 91.26646, "trades": 4, "taker_buy_volume": 20.35, "taker_buy_quote": 71.20803}, {"ts": 1772468820000, "open": 3.499, "high": 3.501, "low": 3.489, "close": 3.496, "volume": 58.18, "quote_volume": 203.27902, "trades": 13, "taker_buy_volume": 29.51, "taker_buy_quote": 103.22069}, {"ts": 1772468880000, "open": 3.496, "high": 3.499, "low": 3.494, "close": 3.499, "volume": 34.95, "quote_volume": 122.19552, "trades": 8, "taker_buy_volume": 29.21, "taker_buy_quote": 102.13709}, {"ts": 1772468940000, "open": 3.497, "high": 3.501, "low": 3.497, "close": 3.501, "volume": 100.81, "quote_volume": 352.69178, "trades": 8, "taker_buy_volume": 67.06, "taker_buy_quote": 234.63428}, {"ts": 1772469000000, "open": 3.498, "high": 3.502, "low": 3.498, "close": 3.501, "volume": 56.79, "quote_volume": 198.72386, "trades": 5, "taker_buy_volume": 21.32, "taker_buy_quote": 74.6498}, {"ts": 1772469060000, "open": 3.498, "high": 3.502, "low": 3.496, "close": 3.502, "volume": 168.34, "quote_volume": 589.23954, "trades": 18, "taker_buy_volume": 140.84, "taker_buy_quote": 493.04284}, {"ts": 1772469120000, "open": 3.503, "high": 3.518, "low": 3.503, "close": 3.518, "volume": 465.17, "quote_volume": 1633.44826, "trades": 23, "taker_buy_volume": 465.17, "taker_buy_quote": 1633.44826}, {"ts": 1772469180000, "open": 3.516, "high": 3.517, "low": 3.5, "close": 3.517, "volume": 707.72, "quote_volume": 2480.6774, "trades": 62, "taker_buy_volume": 607.05, "taker_buy_quote": 2127.6316}, {"ts": 1772469240000, "open": 3.515, "high": 3.518, "low": 3.51, "close": 3.518, "volume": 137.08, "quote_volume": 481.5058, "trades": 16, "taker_buy_volume": 42.96, "taker_buy_quote": 151.02093}, {"ts": 1772469300000, "open": 3.515, "high": 3.519, "low": 3.511, "close": 3.519, "volume": 81.19, "quote_volume": 285.44093, "trades": 15, "taker_buy_volume": 78.32, "taker_buy_quote": 275.36151}, {"ts": 1772469360000, "open": 3.52, "high": 3.529, "low": 3.52, "close": 3.529, "volume": 48.81, "quote_volume": 172.00506, "trades": 13, "taker_buy_volume": 32.69, "taker_buy_quote": 115.19922}, {"ts": 1772469420000, "open": 3.529, "high": 3.531, "low": 3.524, "close": 3.529, "volume": 32.98, "quote_volume": 116.39846, "trades": 6, "taker_buy_volume": 30.14, "taker_buy_quote": 106.3903}, {"ts": 1772469480000, "open": 3.528, "high": 3.535, "low": 3.528, "close": 3.535, "volume": 233.81, "quote_volume": 825.91489, "trades": 14, "taker_buy_volume": 227.34, "taker_buy_quote": 803.04991}, {"ts": 1772469540000, "open": 3.536, "high": 3.549, "low": 3.536, "close": 3.549, "volume": 455.41, "quote_volume": 1614.19679, "trades": 42, "taker_buy_volume": 280.47, "taker_buy_quote": 994.60918}, {"ts": 1772469600000, "open": 3.55, "high": 3.556, "low": 3.55, "close": 3.55, "volume": 45.34, "quote_volume": 161.09205, "trades": 12, "taker_buy_volume": 27.11, "taker_buy_quote": 96.34257}, {"ts": 1772469660000, "open": 3.556, "high": 3.561, "low": 3.525, "close": 3.545, "volume": 4091.16, "quote_volume": 14500.6704, "trades": 199, "taker_buy_volume": 266.59, "taker_buy_quote": 942.92075}, {"ts": 1772469720000, "open": 3.545, "high": 3.549, "low": 3.541, "close": 3.541, "volume": 72.79, "quote_volume": 258.07404, "trades": 15, "taker_buy_volume": 44.12, "taker_buy_quote": 156.46119}, {"ts": 1772469780000, "open": 3.54, "high": 3.547, "low": 3.538, "close": 3.546, "volume": 401.86, "quote_volume": 1424.48723, "trades": 19, "taker_buy_volume": 379.42, "taker_buy_quote": 1344.9503}, {"ts": 1772469840000, "open": 3.543, "high": 3.547, "low": 3.539, "close": 3.544, "volume": 242.34, "quote_volume": 858.4311, "trades": 15, "taker_buy_volume": 32.61, "taker_buy_quote": 115.57629}, {"ts": 1772469900000, "open": 3.548, "high": 3.561, "low": 3.548, "close": 3.559, "volume": 1767.99, "quote_volume": 6285.45077, "trades": 93, "taker_buy_volume": 1670.01, "taker_buy_quote": 5937.09923}, {"ts": 1772469960000, "open": 3.559, "high": 3.56, "low": 3.553, "close": 3.559, "volume": 39.77, "quote_volume": 141.49516, "trades": 9, "taker_buy_volume": 32.97, "taker_buy_quote": 117.3263}, {"ts": 1772470020000, "open": 3.557, "high": 3.56, "low": 3.557, "close": 3.56, "volume": 34.03, "quote_volume": 121.0878, "trades": 6, "taker_buy_volume": 32.33, "taker_buy_quote": 115.0375}, {"ts": 1772470080000, "open": 3.56, "high": 3.57, "low": 3.56, "close": 3.57, "volume": 521.05, "quote_volume": 1856.94502, "trades": 23, "taker_buy_volume": 521.05, "taker_buy_quote": 1856.94502}, {"ts": 1772470140000, "open": 3.57, "high": 3.578, "low": 3.566, "close": 3.566, "volume": 467.46, "quote_volume": 1669.75071, "trades": 38, "taker_buy_volume": 351.13, "taker_buy_quote": 1254.64079}, {"ts": 1772470200000, "open": 3.565, "high": 3.565, "low": 3.56, "close": 3.564, "volume": 115.18, "quote_volume": 410.14944, "trades": 18, "taker_buy_volume": 84.65, "taker_buy_quote": 301.42049}, {"ts": 1772470260000, "open": 3.563, "high": 3.575, "low": 3.563, "close": 3.575, "volume": 63.83, "quote_volume": 227.83474, "trades": 23, "taker_buy_volume": 63.83, "taker_buy_quote": 227.83474}, {"ts": 1772470320000, "open": 3.575, "high": 3.583, "low": 3.575, "close": 3.583, "volume": 118.8, "quote_volume": 425.1975, "trades": 28, "taker_buy_volume": 101.18, "taker_buy_quote": 362.11032}, {"ts": 1772470380000, "open": 3.582, "high": 3.583, "low": 3.569, "close": 3.57, "volume": 585.22, "quote_volume": 2092.34462, "trades": 32, "taker_buy_volume": 42.22, "taker_buy_quote": 151.12752}, {"ts": 1772470440000, "open": 3.568, "high": 3.568, "low": 3.539, "close": 3.539, "volume": 670.66, "quote_volume": 2383.78436, "trades": 64, "taker_buy_volume": 64.37, "taker_buy_quote": 228.20032}, {"ts": 1772470500000, "open": 3.54, "high": 3.549, "low": 3.526, "close": 3.549, "volume": 1711.57, "quote_volume": 6060.19746, "trades": 98, "taker_buy_volume": 1181.23, "taker_buy_quote": 4184.66892}, {"ts": 1772470560000, "open": 3.545, "high": 3.547, "low": 3.535, "close": 3.538, "volume": 492.56, "quote_volume": 1745.54534, "trades": 49, "taker_buy_volume": 19.16, "taker_buy_quote": 67.90156}, {"ts": 1772470620000, "open": 3.543, "high": 3.549, "low": 3.542, "close": 3.549, "volume": 69.57, "quote_volume": 246.65238, "trades": 19, "taker_buy_volume": 37.97, "taker_buy_quote": 134.67635}, {"ts": 1772470680000, "open": 3.549, "high": 3.563, "low": 3.549, "close": 3.563, "volume": 125.08, "quote_volume": 444.90729, "trades": 23, "taker_buy_volume": 123.36, "taker_buy_quote": 438.78925}, {"ts": 1772470740000, "open": 3.559, "high": 3.562, "low": 3.559, "close": 3.562, "volume": 33.53, "quote_volume": 119.38698, "trades": 10, "taker_buy_volume": 33.53, "taker_buy_quote": 119.38698}, {"ts": 1772470800000, "open": 3.56, "high": 3.562, "low": 3.551, "close": 3.554, "volume": 136.5, "quote_volume": 485.02352, "trades": 16, "taker_buy_volume": 12.57, "taker_buy_quote": 44.74044}, {"ts": 1772470860000, "open": 3.555, "high": 3.556, "low": 3.554, "close": 3.554, "volume": 69.31, "quote_volume": 246.3362, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 20.05302}, {"ts": 1772470920000, "open": 3.555, "high": 3.558, "low": 3.551, "close": 3.551, "volume": 340.36, "quote_volume": 1209.72521, "trades": 25, "taker_buy_volume": 127.1, "taker_buy_quote": 452.15554}, {"ts": 1772470980000, "open": 3.55, "high": 3.55, "low": 3.517, "close": 3.521, "volume": 504.46, "quote_volume": 1781.17671, "trades": 61, "taker_buy_volume": 14.22, "taker_buy_quote": 50.09133}, {"ts": 1772471040000, "open": 3.522, "high": 3.528, "low": 3.522, "close": 3.523, "volume": 211.74, "quote_volume": 746.59804, "trades": 14, "taker_buy_volume": 175.15, "taker_buy_quote": 617.69147}, {"ts": 1772471100000, "open": 3.525, "high": 3.53, "low": 3.512, "close": 3.512, "volume": 1251.26, "quote_volume": 4403.85527, "trades": 80, "taker_buy_volume": 182.47, "taker_buy_quote": 644.0168}, {"ts": 1772471160000, "open": 3.512, "high": 3.512, "low": 3.495, "close": 3.508, "volume": 1094.63, "quote_volume": 3840.44909, "trades": 77, "taker_buy_volume": 183.28, "taker_buy_quote": 642.69837}, {"ts": 1772471220000, "open": 3.504, "high": 3.504, "low": 3.501, "close": 3.503, "volume": 13.8, "quote_volume": 48.33663, "trades": 5, "taker_buy_volume": 2.85, "taker_buy_quote": 9.98355}, {"ts": 1772471280000, "open": 3.501, "high": 3.501, "low": 3.479, "close": 3.492, "volume": 518.04, "quote_volume": 1808.11589, "trades": 47, "taker_buy_volume": 261.2, "taker_buy_quote": 911.38302}, {"ts": 1772471340000, "open": 3.492, "high": 3.5, "low": 3.492, "close": 3.5, "volume": 93.7, "quote_volume": 327.68942, "trades": 15, "taker_buy_volume": 93.7, "taker_buy_quote": 327.68942}, {"ts": 1772471400000, "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 3.499, "high": 3.505, "low": 3.498, "close": 3.505, "volume": 588.24, "quote_volume": 2059.34331, "trades": 32, "taker_buy_volume": 583.74, "taker_buy_quote": 2043.59781}, {"ts": 1772471520000, "open": 3.5, "high": 3.5, "low": 3.495, "close": 3.496, "volume": 20.05, "quote_volume": 70.12053, "trades": 8, "taker_buy_volume": 2.87, "taker_buy_quote": 10.03352}, {"ts": 1772471580000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471640000, "open": 3.494, "high": 3.494, "low": 3.492, "close": 3.492, "volume": 45.05, "quote_volume": 157.35965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 3.495, "high": 3.51, "low": 3.495, "close": 3.5, "volume": 1659.09, "quote_volume": 5809.49076, "trades": 70, "taker_buy_volume": 1641.87, "taker_buy_quote": 5749.17484}, {"ts": 1772471820000, "open": 3.499, "high": 3.499, "low": 3.488, "close": 3.495, "volume": 60.29, "quote_volume": 210.56563, "trades": 21, "taker_buy_volume": 27.29, "taker_buy_quote": 95.27221}, {"ts": 1772471880000, "open": 3.492, "high": 3.494, "low": 3.489, "close": 3.489, "volume": 123.2, "quote_volume": 430.17051, "trades": 16, "taker_buy_volume": 32.92, "taker_buy_quote": 114.93858}, {"ts": 1772471940000, "open": 3.491, "high": 3.492, "low": 3.491, "close": 3.492, "volume": 5.73, "quote_volume": 20.00629, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 20.00629}, {"ts": 1772472000000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472060000, "open": 3.488, "high": 3.488, "low": 3.483, "close": 3.487, "volume": 58.35, "quote_volume": 203.38554, "trades": 17, "taker_buy_volume": 2.87, "taker_buy_quote": 10.00769}, {"ts": 1772472120000, "open": 3.487, "high": 3.489, "low": 3.474, "close": 3.475, "volume": 139.95, "quote_volume": 487.17114, "trades": 42, "taker_buy_volume": 26.88, "taker_buy_quote": 93.50857}, {"ts": 1772472180000, "open": 3.476, "high": 3.479, "low": 3.476, "close": 3.479, "volume": 11.52, "quote_volume": 40.0608, "trades": 4, "taker_buy_volume": 11.52, "taker_buy_quote": 40.0608}, {"ts": 1772472240000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 26.62, "quote_volume": 92.55774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 3.477, "high": 3.493, "low": 3.477, "close": 3.481, "volume": 530.88, "quote_volume": 1850.11998, "trades": 50, "taker_buy_volume": 381.93, "taker_buy_quote": 1331.31483}, {"ts": 1772472360000, "open": 3.481, "high": 3.481, "low": 3.474, "close": 3.474, "volume": 23.03, "quote_volume": 80.08679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 3.473, "high": 3.473, "low": 3.47, "close": 3.471, "volume": 47.35, "quote_volume": 164.35556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 2.89, "quote_volume": 10.03119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 3.47, "high": 3.471, "low": 3.468, "close": 3.471, "volume": 66.97, "quote_volume": 232.43585, "trades": 5, "taker_buy_volume": 58.43, "taker_buy_quote": 202.81053}, {"ts": 1772472600000, "open": 3.468, "high": 3.471, "low": 3.466, "close": 3.471, "volume": 60.16, "quote_volume": 208.53067, "trades": 6, "taker_buy_volume": 1.5, "taker_buy_quote": 5.2065}, {"ts": 1772472660000, "open": 3.467, "high": 3.477, "low": 3.464, "close": 3.477, "volume": 209.68, "quote_volume": 727.96559, "trades": 18, "taker_buy_volume": 153.86, "taker_buy_quote": 534.54519}, {"ts": 1772472720000, "open": 3.478, "high": 3.481, "low": 3.468, "close": 3.468, "volume": 209.7, "quote_volume": 729.5217, "trades": 21, "taker_buy_volume": 145.53, "taker_buy_quote": 506.49439}, {"ts": 1772472780000, "open": 3.467, "high": 3.469, "low": 3.463, "close": 3.463, "volume": 239.19, "quote_volume": 828.48339, "trades": 16, "taker_buy_volume": 20.86, "taker_buy_quote": 72.26997}, {"ts": 1772472840000, "open": 3.462, "high": 3.466, "low": 3.459, "close": 3.466, "volume": 222.74, "quote_volume": 771.44751, "trades": 11, "taker_buy_volume": 151.39, "taker_buy_quote": 524.56924}, {"ts": 1772472900000, "open": 3.463, "high": 3.463, "low": 3.46, "close": 3.46, "volume": 69.47, "quote_volume": 240.53311, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 3.459, "high": 3.47, "low": 3.456, "close": 3.47, "volume": 520.62, "quote_volume": 1803.09696, "trades": 29, "taker_buy_volume": 413.71, "taker_buy_quote": 1433.57577}, {"ts": 1772473020000, "open": 3.466, "high": 3.466, "low": 3.464, "close": 3.464, "volume": 90.72, "quote_volume": 314.26713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 3.464, "high": 3.501, "low": 3.464, "close": 3.483, "volume": 1522.05, "quote_volume": 5298.89084, "trades": 172, "taker_buy_volume": 1048.24, "taker_buy_quote": 3647.80224}, {"ts": 1772473140000, "open": 3.484, "high": 3.484, "low": 3.47, "close": 3.471, "volume": 280.7, "quote_volume": 975.89744, "trades": 21, "taker_buy_volume": 17.96, "taker_buy_quote": 62.3766}, {"ts": 1772473200000, "open": 3.472, "high": 3.479, "low": 3.472, "close": 3.479, "volume": 151.59, "quote_volume": 526.60198, "trades": 11, "taker_buy_volume": 151.59, "taker_buy_quote": 526.60198}, {"ts": 1772473260000, "open": 3.476, "high": 3.476, "low": 3.475, "close": 3.475, "volume": 5.76, "quote_volume": 20.01888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473320000, "open": 3.474, "high": 3.474, "low": 3.472, "close": 3.472, "volume": 36.81, "quote_volume": 127.81296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 3.472, "high": 3.472, "low": 3.456, "close": 3.456, "volume": 84.41, "quote_volume": 292.3251, "trades": 25, "taker_buy_volume": 34.73, "taker_buy_quote": 120.23478}, {"ts": 1772473440000, "open": 3.455, "high": 3.455, "low": 3.454, "close": 3.454, "volume": 5.68, "quote_volume": 19.62156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 3.453, "high": 3.453, "low": 3.451, "close": 3.453, "volume": 76.98, "quote_volume": 265.72596, "trades": 8, "taker_buy_volume": 31.18, "taker_buy_quote": 107.63626}, {"ts": 1772473560000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 3.451, "high": 3.462, "low": 3.45, "close": 3.462, "volume": 145.64, "quote_volume": 503.33818, "trades": 17, "taker_buy_volume": 95.36, "taker_buy_quote": 329.72591}, {"ts": 1772473680000, "open": 3.458, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 8.7, "quote_volume": 30.0759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 3.456, "high": 3.456, "low": 3.455, "close": 3.455, "volume": 40.05, "quote_volume": 138.37565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473800000, "open": 3.456, "high": 3.46, "low": 3.448, "close": 3.46, "volume": 241.81, "quote_volume": 834.70194, "trades": 27, "taker_buy_volume": 74.23, "taker_buy_quote": 256.41306}, {"ts": 1772473860000, "open": 3.456, "high": 3.468, "low": 3.454, "close": 3.468, "volume": 98.31, "quote_volume": 339.94384, "trades": 21, "taker_buy_volume": 37.28, "taker_buy_quote": 129.09359}, {"ts": 1772473920000, "open": 3.466, "high": 3.466, "low": 3.46, "close": 3.461, "volume": 85.0, "quote_volume": 294.44478, "trades": 10, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0369}, {"ts": 1772473980000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 75.03, "quote_volume": 259.49039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474040000, "open": 3.458, "high": 3.463, "low": 3.457, "close": 3.463, "volume": 99.75, "quote_volume": 344.88353, "trades": 20, "taker_buy_volume": 8.69, "taker_buy_quote": 30.08477}, {"ts": 1772474100000, "open": 3.46, "high": 3.464, "low": 3.459, "close": 3.464, "volume": 11.49, "quote_volume": 39.77286, "trades": 4, "taker_buy_volume": 5.79, "taker_buy_quote": 20.05366}, {"ts": 1772474160000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 2.89, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 60.17, "quote_volume": 208.39003, "trades": 5, "taker_buy_volume": 57.27, "taker_buy_quote": 198.35023}, {"ts": 1772474280000, "open": 3.463, "high": 3.467, "low": 3.463, "close": 3.467, "volume": 149.07, "quote_volume": 516.46399, "trades": 8, "taker_buy_volume": 149.07, "taker_buy_quote": 516.46399}, {"ts": 1772474340000, "open": 3.467, "high": 3.469, "low": 3.453, "close": 3.461, "volume": 521.61, "quote_volume": 1803.77709, "trades": 67, "taker_buy_volume": 46.46, "taker_buy_quote": 160.72217}, {"ts": 1772474400000, "open": 3.462, "high": 3.466, "low": 3.462, "close": 3.462, "volume": 117.69, "quote_volume": 407.61573, "trades": 27, "taker_buy_volume": 26.03, "taker_buy_quote": 90.18234}, {"ts": 1772474460000, "open": 3.461, "high": 3.461, "low": 3.457, "close": 3.461, "volume": 98.35, "quote_volume": 340.17933, "trades": 20, "taker_buy_volume": 83.86, "taker_buy_quote": 290.05844}, {"ts": 1772474520000, "open": 3.456, "high": 3.465, "low": 3.456, "close": 3.462, "volume": 109.43, "quote_volume": 378.66986, "trades": 27, "taker_buy_volume": 82.77, "taker_buy_quote": 286.33643}, {"ts": 1772474580000, "open": 3.463, "high": 3.467, "low": 3.463, "close": 3.463, "volume": 66.74, "quote_volume": 231.21078, "trades": 11, "taker_buy_volume": 19.98, "taker_buy_quote": 69.21964}, {"ts": 1772474640000, "open": 3.465, "high": 3.465, "low": 3.46, "close": 3.461, "volume": 236.8, "quote_volume": 820.04724, "trades": 26, "taker_buy_volume": 51.1, "taker_buy_quote": 176.8571}, {"ts": 1772474700000, "open": 3.462, "high": 3.471, "low": 3.462, "close": 3.462, "volume": 349.6, "quote_volume": 1211.36764, "trades": 34, "taker_buy_volume": 82.9, "taker_buy_quote": 287.38428}, {"ts": 1772474760000, "open": 3.462, "high": 3.462, "low": 3.46, "close": 3.461, "volume": 59.75, "quote_volume": 206.74526, "trades": 6, "taker_buy_volume": 51.72, "taker_buy_quote": 178.95409}, {"ts": 1772474820000, "open": 3.462, "high": 3.464, "low": 3.458, "close": 3.458, "volume": 110.85, "quote_volume": 383.85646, "trades": 13, "taker_buy_volume": 42.42, "taker_buy_quote": 146.93421}, {"ts": 1772474880000, "open": 3.458, "high": 3.46, "low": 3.458, "close": 3.46, "volume": 45.38, "quote_volume": 156.96649, "trades": 4, "taker_buy_volume": 45.38, "taker_buy_quote": 156.96649}, {"ts": 1772474940000, "open": 3.458, "high": 3.458, "low": 3.447, "close": 3.451, "volume": 1801.78, "quote_volume": 6217.27939, "trades": 52, "taker_buy_volume": 45.07, "taker_buy_quote": 155.40368}, {"ts": 1772475000000, "open": 3.452, "high": 3.455, "low": 3.449, "close": 3.455, "volume": 308.62, "quote_volume": 1065.02583, "trades": 16, "taker_buy_volume": 110.98, "taker_buy_quote": 383.13268}, {"ts": 1772475060000, "open": 3.454, "high": 3.454, "low": 3.449, "close": 3.449, "volume": 17.4, "quote_volume": 60.0561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475120000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.455, "volume": 266.5, "quote_volume": 920.1658, "trades": 11, "taker_buy_volume": 266.5, "taker_buy_quote": 920.1658}, {"ts": 1772475180000, "open": 3.454, "high": 3.458, "low": 3.454, "close": 3.458, "volume": 201.81, "quote_volume": 697.68102, "trades": 10, "taker_buy_volume": 201.81, "taker_buy_quote": 697.68102}, {"ts": 1772475240000, "open": 3.459, "high": 3.465, "low": 3.458, "close": 3.458, "volume": 70.79, "quote_volume": 245.05326, "trades": 20, "taker_buy_volume": 20.3, "taker_buy_quote": 70.27861}, {"ts": 1772475300000, "open": 3.457, "high": 3.457, "low": 3.453, "close": 3.454, "volume": 40.58, "quote_volume": 140.15464, "trades": 8, "taker_buy_volume": 26.08, "taker_buy_quote": 90.05714}, {"ts": 1772475360000, "open": 3.455, "high": 3.463, "low": 3.451, "close": 3.462, "volume": 166.1, "quote_volume": 574.12305, "trades": 26, "taker_buy_volume": 137.6, "taker_buy_quote": 475.75215}, {"ts": 1772475420000, "open": 3.464, "high": 3.469, "low": 3.462, "close": 3.468, "volume": 543.19, "quote_volume": 1881.59244, "trades": 52, "taker_buy_volume": 73.64, "taker_buy_quote": 255.27465}, {"ts": 1772475480000, "open": 3.464, "high": 3.469, "low": 3.464, "close": 3.464, "volume": 23.12, "quote_volume": 80.14259, "trades": 8, "taker_buy_volume": 5.78, "taker_buy_quote": 20.04793}, {"ts": 1772475540000, "open": 3.466, "high": 3.466, "low": 3.455, "close": 3.466, "volume": 888.15, "quote_volume": 3075.38251, "trades": 160, "taker_buy_volume": 470.01, "taker_buy_quote": 1627.93328}, {"ts": 1772475600000, "open": 3.467, "high": 3.472, "low": 3.459, "close": 3.465, "volume": 836.03, "quote_volume": 2895.80405, "trades": 100, "taker_buy_volume": 217.12, "taker_buy_quote": 752.31475}, {"ts": 1772475660000, "open": 3.466, "high": 3.47, "low": 3.461, "close": 3.462, "volume": 932.81, "quote_volume": 3231.1819, "trades": 172, "taker_buy_volume": 275.82, "taker_buy_quote": 956.23977}, {"ts": 1772475720000, "open": 3.467, "high": 3.47, "low": 3.456, "close": 3.456, "volume": 467.92, "quote_volume": 1620.65893, "trades": 93, "taker_buy_volume": 82.11, "taker_buy_quote": 284.7541}, {"ts": 1772475780000, "open": 3.455, "high": 3.455, "low": 3.447, "close": 3.447, "volume": 66.74, "quote_volume": 230.48204, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475840000, "open": 3.446, "high": 3.46, "low": 3.446, "close": 3.46, "volume": 694.19, "quote_volume": 2398.45432, "trades": 66, "taker_buy_volume": 691.35, "taker_buy_quote": 2388.66768}, {"ts": 1772475900000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475960000, "open": 3.453, "high": 3.453, "low": 3.448, "close": 3.452, "volume": 20.81, "quote_volume": 71.80703, "trades": 9, "taker_buy_volume": 3.35, "taker_buy_quote": 11.5613}, {"ts": 1772476020000, "open": 3.452, "high": 3.455, "low": 3.452, "close": 3.455, "volume": 12.9, "quote_volume": 44.55345, "trades": 5, "taker_buy_volume": 12.9, "taker_buy_quote": 44.55345}, {"ts": 1772476080000, "open": 3.456, "high": 3.458, "low": 3.453, "close": 3.453, "volume": 10.63, "quote_volume": 36.74019, "trades": 4, "taker_buy_volume": 8.7, "taker_buy_quote": 30.0759}, {"ts": 1772476140000, "open": 3.456, "high": 3.461, "low": 3.456, "close": 3.461, "volume": 343.36, "quote_volume": 1187.84676, "trades": 11, "taker_buy_volume": 343.36, "taker_buy_quote": 1187.84676}, {"ts": 1772476200000, "open": 3.462, "high": 3.468, "low": 3.46, "close": 3.46, "volume": 754.3, "quote_volume": 2614.65807, "trades": 36, "taker_buy_volume": 580.79, "taker_buy_quote": 2013.73265}, {"ts": 1772476260000, "open": 3.459, "high": 3.469, "low": 3.457, "close": 3.457, "volume": 999.87, "quote_volume": 3461.73341, "trades": 70, "taker_buy_volume": 577.17, "taker_buy_quote": 1997.85702}, {"ts": 1772476320000, "open": 3.456, "high": 3.477, "low": 3.452, "close": 3.462, "volume": 2630.05, "quote_volume": 9113.89373, "trades": 192, "taker_buy_volume": 1801.57, "taker_buy_quote": 6243.48494}, {"ts": 1772476380000, "open": 3.463, "high": 3.463, "low": 3.458, "close": 3.462, "volume": 179.66, "quote_volume": 621.8063, "trades": 38, "taker_buy_volume": 63.92, "taker_buy_quote": 221.2446}, {"ts": 1772476440000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "open": 3.46, "high": 3.46, "low": 3.458, "close": 3.458, "volume": 8.7, "quote_volume": 30.0933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 3.459, "high": 3.462, "low": 3.455, "close": 3.462, "volume": 250.84, "quote_volume": 867.40616, "trades": 38, "taker_buy_volume": 209.2, "taker_buy_quote": 723.53104}, {"ts": 1772476620000, "open": 3.462, "high": 3.468, "low": 3.462, "close": 3.462, "volume": 728.27, "quote_volume": 2522.56825, "trades": 88, "taker_buy_volume": 210.17, "taker_buy_quote": 728.1265}, {"ts": 1772476680000, "open": 3.463, "high": 3.472, "low": 3.458, "close": 3.461, "volume": 1520.01, "quote_volume": 5263.31014, "trades": 220, "taker_buy_volume": 306.84, "taker_buy_quote": 1062.90582}, {"ts": 1772476740000, "open": 3.458, "high": 3.469, "low": 3.458, "close": 3.461, "volume": 566.76, "quote_volume": 1963.08506, "trades": 90, "taker_buy_volume": 184.61, "taker_buy_quote": 639.58145}, {"ts": 1772476800000, "open": 3.462, "high": 3.462, "low": 3.458, "close": 3.461, "volume": 32.48, "quote_volume": 112.39357, "trades": 11, "taker_buy_volume": 14.5, "taker_buy_quote": 50.1758}, {"ts": 1772476860000, "open": 3.462, "high": 3.464, "low": 3.462, "close": 3.464, "volume": 13.04, "quote_volume": 45.15752, "trades": 4, "taker_buy_volume": 13.04, "taker_buy_quote": 45.15752}, {"ts": 1772476920000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.455, "volume": 162.01, "quote_volume": 560.12577, "trades": 25, "taker_buy_volume": 17.98, "taker_buy_quote": 62.10582}, {"ts": 1772476980000, "open": 3.456, "high": 3.464, "low": 3.456, "close": 3.464, "volume": 164.45, "quote_volume": 569.14459, "trades": 26, "taker_buy_volume": 164.45, "taker_buy_quote": 569.14459}, {"ts": 1772477040000, "open": 3.464, "high": 3.467, "low": 3.461, "close": 3.463, "volume": 354.09, "quote_volume": 1226.37497, "trades": 53, "taker_buy_volume": 54.04, "taker_buy_quote": 187.32056}, {"ts": 1772477100000, "open": 3.464, "high": 3.467, "low": 3.463, "close": 3.463, "volume": 99.9, "quote_volume": 346.10215, "trades": 13, "taker_buy_volume": 23.12, "taker_buy_quote": 80.13392}, {"ts": 1772477160000, "open": 3.464, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 104.6, "quote_volume": 362.2302, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 3.464, "high": 3.467, "low": 3.461, "close": 3.463, "volume": 238.97, "quote_volume": 827.6024, "trades": 29, "taker_buy_volume": 32.19, "taker_buy_quote": 111.56405}, {"ts": 1772477340000, "open": 3.463, "high": 3.463, "low": 3.462, "close": 3.462, "volume": 8.96, "quote_volume": 31.02241, "trades": 4, "taker_buy_volume": 3.18, "taker_buy_quote": 11.00916}, {"ts": 1772477400000, "open": 3.463, "high": 3.464, "low": 3.463, "close": 3.463, "volume": 62.57, "quote_volume": 216.73156, "trades": 14, "taker_buy_volume": 20.79, "taker_buy_quote": 72.01367}, {"ts": 1772477460000, "open": 3.463, "high": 3.464, "low": 3.463, "close": 3.464, "volume": 57.03, "quote_volume": 197.52233, "trades": 14, "taker_buy_volume": 27.44, "taker_buy_quote": 95.05216}, {"ts": 1772477520000, "open": 3.462, "high": 3.462, "low": 3.459, "close": 3.462, "volume": 124.9, "quote_volume": 432.16546, "trades": 25, "taker_buy_volume": 17.6, "taker_buy_quote": 60.9283}, {"ts": 1772477580000, "open": 3.459, "high": 3.459, "low": 3.458, "close": 3.458, "volume": 49.23, "quote_volume": 170.24024, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477640000, "open": 3.459, "high": 3.463, "low": 3.458, "close": 3.463, "volume": 177.55, "quote_volume": 614.26864, "trades": 59, "taker_buy_volume": 47.99, "taker_buy_quote": 166.12557}, {"ts": 1772477700000, "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 615.09, "quote_volume": 2125.09691, "trades": 46, "taker_buy_volume": 44.82, "taker_buy_quote": 154.749}, {"ts": 1772477760000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 2.49, "quote_volume": 8.59299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 3.45, "high": 3.45, "low": 3.429, "close": 3.445, "volume": 3495.03, "quote_volume": 12030.10784, "trades": 182, "taker_buy_volume": 810.87, "taker_buy_quote": 2791.05482}, {"ts": 1772477940000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 2.91, "quote_volume": 10.02786, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.02786}, {"ts": 1772478000000, "open": 3.443, "high": 3.443, "low": 3.442, "close": 3.442, "volume": 4.66, "quote_volume": 16.04263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478060000, "open": 3.443, "high": 3.456, "low": 3.443, "close": 3.455, "volume": 369.64, "quote_volume": 1273.35365, "trades": 20, "taker_buy_volume": 368.18, "taker_buy_quote": 1268.30935}, {"ts": 1772478120000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 3.454, "high": 3.459, "low": 3.454, "close": 3.457, "volume": 373.36, "quote_volume": 1291.00992, "trades": 13, "taker_buy_volume": 367.96, "taker_buy_quote": 1272.35252}, {"ts": 1772478240000, "open": 3.458, "high": 3.46, "low": 3.455, "close": 3.455, "volume": 119.62, "quote_volume": 413.63566, "trades": 17, "taker_buy_volume": 8.7, "taker_buy_quote": 30.0933}, {"ts": 1772478300000, "open": 3.459, "high": 3.464, "low": 3.459, "close": 3.464, "volume": 49.98, "quote_volume": 173.05463, "trades": 7, "taker_buy_volume": 49.98, "taker_buy_quote": 173.05463}, {"ts": 1772478360000, "open": 3.462, "high": 3.462, "low": 3.46, "close": 3.462, "volume": 56.52, "quote_volume": 195.60353, "trades": 8, "taker_buy_volume": 47.84, "taker_buy_quote": 165.56206}, {"ts": 1772478420000, "open": 3.459, "high": 3.459, "low": 3.455, "close": 3.459, "volume": 41.87, "quote_volume": 144.76525, "trades": 15, "taker_buy_volume": 27.37, "taker_buy_quote": 94.63875}, {"ts": 1772478480000, "open": 3.459, "high": 3.463, "low": 3.459, "close": 3.463, "volume": 23.45, "quote_volume": 81.17131, "trades": 11, "taker_buy_volume": 23.45, "taker_buy_quote": 81.17131}, {"ts": 1772478540000, "open": 3.463, "high": 3.468, "low": 3.463, "close": 3.464, "volume": 346.82, "quote_volume": 1201.44322, "trades": 39, "taker_buy_volume": 50.02, "taker_buy_quote": 173.32988}, {"ts": 1772478600000, "open": 3.463, "high": 3.463, "low": 3.462, "close": 3.462, "volume": 5.78, "quote_volume": 20.01325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 3.462, "high": 3.466, "low": 3.46, "close": 3.466, "volume": 63.65, "quote_volume": 220.40256, "trades": 24, "taker_buy_volume": 34.79, "taker_buy_quote": 120.50389}, {"ts": 1772478720000, "open": 3.466, "high": 3.467, "low": 3.461, "close": 3.461, "volume": 120.12, "quote_volume": 415.9937, "trades": 9, "taker_buy_volume": 5.78, "taker_buy_quote": 20.03637}, {"ts": 1772478780000, "open": 3.465, "high": 3.465, "low": 3.459, "close": 3.459, "volume": 164.4, "quote_volume": 569.36559, "trades": 22, "taker_buy_volume": 9.62, "taker_buy_quote": 33.27847}, {"ts": 1772478840000, "open": 3.46, "high": 3.466, "low": 3.46, "close": 3.461, "volume": 224.56, "quote_volume": 777.82858, "trades": 47, "taker_buy_volume": 31.97, "taker_buy_quote": 110.72381}, {"ts": 1772478900000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.454, "volume": 20.3, "quote_volume": 70.1771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 3.455, "high": 3.457, "low": 3.455, "close": 3.457, "volume": 28.53, "quote_volume": 98.60258, "trades": 10, "taker_buy_volume": 28.53, "taker_buy_quote": 98.60258}, {"ts": 1772479020000, "open": 3.458, "high": 3.468, "low": 3.458, "close": 3.468, "volume": 119.01, "quote_volume": 412.31355, "trades": 33, "taker_buy_volume": 96.05, "taker_buy_quote": 332.80307}, {"ts": 1772479080000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 2.9, "quote_volume": 10.0398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 3.463, "high": 3.465, "low": 3.463, "close": 3.465, "volume": 31.9, "quote_volume": 110.52483, "trades": 13, "taker_buy_volume": 31.9, "taker_buy_quote": 110.52483}, {"ts": 1772479200000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 3.465, "high": 3.468, "low": 3.462, "close": 3.462, "volume": 567.81, "quote_volume": 1967.4659, "trades": 29, "taker_buy_volume": 254.01, "taker_buy_quote": 880.52195}, {"ts": 1772479320000, "open": 3.465, "high": 3.472, "low": 3.462, "close": 3.463, "volume": 403.77, "quote_volume": 1400.4287, "trades": 132, "taker_buy_volume": 294.53, "taker_buy_quote": 1022.02631}, {"ts": 1772479380000, "open": 3.464, "high": 3.465, "low": 3.46, "close": 3.46, "volume": 796.43, "quote_volume": 2758.21519, "trades": 127, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479440000, "open": 3.467, "high": 3.48, "low": 3.467, "close": 3.468, "volume": 806.24, "quote_volume": 2802.44446, "trades": 104, "taker_buy_volume": 445.91, "taker_buy_quote": 1550.69395}, {"ts": 1772479500000, "open": 3.467, "high": 3.467, "low": 3.465, "close": 3.465, "volume": 11.22, "quote_volume": 38.88597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 3.465, "high": 3.465, "low": 3.465, "close": 3.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479620000, "open": 3.469, "high": 3.473, "low": 3.469, "close": 3.473, "volume": 33.82, "quote_volume": 117.42796, "trades": 6, "taker_buy_volume": 33.82, "taker_buy_quote": 117.42796}, {"ts": 1772479680000, "open": 3.474, "high": 3.474, "low": 3.471, "close": 3.471, "volume": 300.53, "quote_volume": 1043.73491, "trades": 8, "taker_buy_volume": 2.89, "taker_buy_quote": 10.03986}, {"ts": 1772479740000, "open": 3.47, "high": 3.471, "low": 3.468, "close": 3.471, "volume": 53.49, "quote_volume": 185.61177, "trades": 25, "taker_buy_volume": 18.81, "taker_buy_quote": 65.28084}, {"ts": 1772479800000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 3.472, "high": 3.473, "low": 3.472, "close": 3.473, "volume": 4.01, "quote_volume": 13.92384, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 13.92384}, {"ts": 1772479920000, "open": 3.47, "high": 3.47, "low": 3.468, "close": 3.468, "volume": 219.82, "quote_volume": 762.50811, "trades": 20, "taker_buy_volume": 20.86, "taker_buy_quote": 72.35115}, {"ts": 1772479980000, "open": 3.471, "high": 3.472, "low": 3.471, "close": 3.472, "volume": 5.78, "quote_volume": 20.06527, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 20.06527}, {"ts": 1772480040000, "open": 3.473, "high": 3.484, "low": 3.473, "close": 3.483, "volume": 146.13, "quote_volume": 508.64836, "trades": 32, "taker_buy_volume": 140.93, "taker_buy_quote": 490.53676}, {"ts": 1772480100000, "open": 3.485, "high": 3.486, "low": 3.484, "close": 3.485, "volume": 11.88, "quote_volume": 41.4018, "trades": 4, "taker_buy_volume": 9.0, "taker_buy_quote": 31.36788}, {"ts": 1772480160000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.489, "volume": 17.3, "quote_volume": 60.35109, "trades": 4, "taker_buy_volume": 17.3, "taker_buy_quote": 60.35109}, {"ts": 1772480220000, "open": 3.486, "high": 3.486, "low": 3.479, "close": 3.484, "volume": 324.61, "quote_volume": 1130.04705, "trades": 23, "taker_buy_volume": 31.76, "taker_buy_quote": 110.57664}, {"ts": 1772480280000, "open": 3.484, "high": 3.504, "low": 3.484, "close": 3.504, "volume": 305.23, "quote_volume": 1066.27609, "trades": 53, "taker_buy_volume": 261.85, "taker_buy_quote": 914.69458}, {"ts": 1772480340000, "open": 3.504, "high": 3.508, "low": 3.503, "close": 3.503, "volume": 141.49, "quote_volume": 495.92595, "trades": 21, "taker_buy_volume": 120.49, "taker_buy_quote": 422.30085}, {"ts": 1772480400000, "open": 3.502, "high": 3.502, "low": 3.492, "close": 3.492, "volume": 289.58, "quote_volume": 1011.82869, "trades": 61, "taker_buy_volume": 11.47, "taker_buy_quote": 40.07618}, {"ts": 1772480460000, "open": 3.493, "high": 3.499, "low": 3.487, "close": 3.498, "volume": 406.42, "quote_volume": 1420.0372, "trades": 77, "taker_buy_volume": 264.59, "taker_buy_quote": 924.8457}, {"ts": 1772480520000, "open": 3.498, "high": 3.498, "low": 3.498, "close": 3.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 3.496, "high": 3.496, "low": 3.49, "close": 3.49, "volume": 20.09, "quote_volume": 70.17437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 2.87, "quote_volume": 10.01917, "trades": 1, "taker_buy_volume": 2.87, "taker_buy_quote": 10.01917}, {"ts": 1772480700000, "open": 3.489, "high": 3.489, "low": 3.487, "close": 3.487, "volume": 8.61, "quote_volume": 30.03168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 3.486, "high": 3.486, "low": 3.485, "close": 3.485, "volume": 5.74, "quote_volume": 20.00677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 3.484, "high": 3.492, "low": 3.48, "close": 3.492, "volume": 684.55, "quote_volume": 2387.10198, "trades": 41, "taker_buy_volume": 492.66, "taker_buy_quote": 1718.73915}, {"ts": 1772480880000, "open": 3.492, "high": 3.511, "low": 3.492, "close": 3.511, "volume": 440.26, "quote_volume": 1540.89328, "trades": 57, "taker_buy_volume": 415.75, "taker_buy_quote": 1455.01024}, {"ts": 1772480940000, "open": 3.507, "high": 3.507, "low": 3.483, "close": 3.489, "volume": 682.64, "quote_volume": 2384.93208, "trades": 60, "taker_buy_volume": 3.59, "taker_buy_quote": 12.52551}, {"ts": 1772481000000, "open": 3.49, "high": 3.491, "low": 3.489, "close": 3.491, "volume": 113.88, "quote_volume": 397.34202, "trades": 10, "taker_buy_volume": 108.48, "taker_buy_quote": 378.49602}, {"ts": 1772481060000, "open": 3.489, "high": 3.494, "low": 3.483, "close": 3.494, "volume": 96.66, "quote_volume": 337.14141, "trades": 35, "taker_buy_volume": 42.72, "taker_buy_quote": 149.14792}, {"ts": 1772481120000, "open": 3.494, "high": 3.504, "low": 3.494, "close": 3.5, "volume": 695.52, "quote_volume": 2434.2941, "trades": 42, "taker_buy_volume": 458.6, "taker_buy_quote": 1605.03364}, {"ts": 1772481180000, "open": 3.5, "high": 3.507, "low": 3.5, "close": 3.507, "volume": 137.32, "quote_volume": 481.02309, "trades": 11, "taker_buy_volume": 137.32, "taker_buy_quote": 481.02309}, {"ts": 1772481240000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 12.86, "quote_volume": 45.08716, "trades": 7, "taker_buy_volume": 10.0, "taker_buy_quote": 35.06}, {"ts": 1772481300000, "open": 3.506, "high": 3.517, "low": 3.506, "close": 3.515, "volume": 1343.34, "quote_volume": 4716.26265, "trades": 124, "taker_buy_volume": 1168.6, "taker_buy_quote": 4102.73959}, {"ts": 1772481360000, "open": 3.515, "high": 3.52, "low": 3.506, "close": 3.508, "volume": 1235.23, "quote_volume": 4338.48629, "trades": 134, "taker_buy_volume": 778.36, "taker_buy_quote": 2734.72971}, {"ts": 1772481420000, "open": 3.513, "high": 3.515, "low": 3.501, "close": 3.501, "volume": 1029.66, "quote_volume": 3610.74107, "trades": 117, "taker_buy_volume": 112.98, "taker_buy_quote": 396.96349}, {"ts": 1772481480000, "open": 3.505, "high": 3.506, "low": 3.502, "close": 3.504, "volume": 210.83, "quote_volume": 738.7294, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 3.507, "high": 3.507, "low": 3.505, "close": 3.505, "volume": 48.91, "quote_volume": 171.48961, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 3.511, "high": 3.516, "low": 3.511, "close": 3.516, "volume": 49.54, "quote_volume": 174.09193, "trades": 18, "taker_buy_volume": 49.54, "taker_buy_quote": 174.09193}, {"ts": 1772481660000, "open": 3.515, "high": 3.528, "low": 3.515, "close": 3.528, "volume": 131.74, "quote_volume": 463.93308, "trades": 33, "taker_buy_volume": 131.74, "taker_buy_quote": 463.93308}, {"ts": 1772481720000, "open": 3.523, "high": 3.523, "low": 3.507, "close": 3.507, "volume": 506.56, "quote_volume": 1781.2174, "trades": 60, "taker_buy_volume": 17.06, "taker_buy_quote": 59.92614}, {"ts": 1772481780000, "open": 3.507, "high": 3.514, "low": 3.505, "close": 3.514, "volume": 117.16, "quote_volume": 411.37672, "trades": 24, "taker_buy_volume": 112.56, "taker_buy_quote": 395.25086}, {"ts": 1772481840000, "open": 3.511, "high": 3.511, "low": 3.507, "close": 3.51, "volume": 177.35, "quote_volume": 622.61293, "trades": 54, "taker_buy_volume": 25.74, "taker_buy_quote": 90.33882}, {"ts": 1772481900000, "open": 3.508, "high": 3.508, "low": 3.504, "close": 3.504, "volume": 25.95, "quote_volume": 90.96986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 3.503, "high": 3.511, "low": 3.5, "close": 3.511, "volume": 480.37, "quote_volume": 1684.40591, "trades": 42, "taker_buy_volume": 468.93, "taker_buy_quote": 1644.34875}, {"ts": 1772482020000, "open": 3.507, "high": 3.507, "low": 3.5, "close": 3.5, "volume": 25.81, "quote_volume": 90.4371, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482080000, "open": 3.503, "high": 3.512, "low": 3.503, "close": 3.512, "volume": 55.62, "quote_volume": 195.1126, "trades": 21, "taker_buy_volume": 48.5, "taker_buy_quote": 170.14562}, {"ts": 1772482140000, "open": 3.512, "high": 3.528, "low": 3.512, "close": 3.528, "volume": 248.41, "quote_volume": 875.33158, "trades": 41, "taker_buy_volume": 248.41, "taker_buy_quote": 875.33158}, {"ts": 1772482200000, "open": 3.528, "high": 3.528, "low": 3.515, "close": 3.515, "volume": 275.57, "quote_volume": 969.76527, "trades": 37, "taker_buy_volume": 4.15, "taker_buy_quote": 14.6412}, {"ts": 1772482260000, "open": 3.518, "high": 3.525, "low": 3.516, "close": 3.525, "volume": 440.25, "quote_volume": 1549.03963, "trades": 71, "taker_buy_volume": 387.43, "taker_buy_quote": 1363.31159}, {"ts": 1772482320000, "open": 3.522, "high": 3.544, "low": 3.521, "close": 3.527, "volume": 1388.33, "quote_volume": 4902.14826, "trades": 152, "taker_buy_volume": 803.25, "taker_buy_quote": 2837.06823}, {"ts": 1772482380000, "open": 3.527, "high": 3.53, "low": 3.524, "close": 3.524, "volume": 116.77, "quote_volume": 411.89914, "trades": 30, "taker_buy_volume": 33.21, "taker_buy_quote": 117.21426}, {"ts": 1772482440000, "open": 3.523, "high": 3.526, "low": 3.519, "close": 3.526, "volume": 65.49, "quote_volume": 230.7108, "trades": 17, "taker_buy_volume": 48.43, "taker_buy_quote": 170.63689}, {"ts": 1772482500000, "open": 3.527, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 10.38, "quote_volume": 36.6178, "trades": 3, "taker_buy_volume": 10.38, "taker_buy_quote": 36.6178}, {"ts": 1772482560000, "open": 3.529, "high": 3.535, "low": 3.529, "close": 3.535, "volume": 81.89, "quote_volume": 289.28538, "trades": 19, "taker_buy_volume": 81.89, "taker_buy_quote": 289.28538}, {"ts": 1772482620000, "open": 3.536, "high": 3.575, "low": 3.536, "close": 3.563, "volume": 1056.32, "quote_volume": 3754.7374, "trades": 132, "taker_buy_volume": 972.59, "taker_buy_quote": 3457.17232}, {"ts": 1772482680000, "open": 3.559, "high": 3.57, "low": 3.557, "close": 3.565, "volume": 368.29, "quote_volume": 1312.40834, "trades": 26, "taker_buy_volume": 255.05, "taker_buy_quote": 909.06845}, {"ts": 1772482740000, "open": 3.564, "high": 3.564, "low": 3.553, "close": 3.553, "volume": 118.43, "quote_volume": 421.48407, "trades": 29, "taker_buy_volume": 31.34, "taker_buy_quote": 111.5704}, {"ts": 1772482800000, "open": 3.554, "high": 3.555, "low": 3.554, "close": 3.555, "volume": 290.37, "quote_volume": 1032.15309, "trades": 8, "taker_buy_volume": 148.56, "taker_buy_quote": 528.01854}, {"ts": 1772482860000, "open": 3.554, "high": 3.56, "low": 3.55, "close": 3.56, "volume": 188.82, "quote_volume": 670.86686, "trades": 36, "taker_buy_volume": 41.13, "taker_buy_quote": 146.26644}, {"ts": 1772482920000, "open": 3.56, "high": 3.566, "low": 3.56, "close": 3.563, "volume": 131.7, "quote_volume": 469.45252, "trades": 46, "taker_buy_volume": 35.2, "taker_buy_quote": 125.43845}, {"ts": 1772482980000, "open": 3.564, "high": 3.567, "low": 3.559, "close": 3.567, "volume": 519.67, "quote_volume": 1853.09235, "trades": 18, "taker_buy_volume": 335.68, "taker_buy_quote": 1197.05828}, {"ts": 1772483040000, "open": 3.566, "high": 3.576, "low": 3.566, "close": 3.572, "volume": 96.55, "quote_volume": 344.81615, "trades": 32, "taker_buy_volume": 45.07, "taker_buy_quote": 160.98905}, {"ts": 1772483100000, "open": 3.572, "high": 3.576, "low": 3.568, "close": 3.574, "volume": 249.89, "quote_volume": 892.67633, "trades": 22, "taker_buy_volume": 81.12, "taker_buy_quote": 289.98942}, {"ts": 1772483160000, "open": 3.574, "high": 3.583, "low": 3.57, "close": 3.578, "volume": 479.09, "quote_volume": 1712.76506, "trades": 42, "taker_buy_volume": 65.41, "taker_buy_quote": 234.05986}, {"ts": 1772483220000, "open": 3.577, "high": 3.578, "low": 3.575, "close": 3.575, "volume": 115.82, "quote_volume": 414.17766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483280000, "open": 3.581, "high": 3.607, "low": 3.577, "close": 3.58, "volume": 1607.28, "quote_volume": 5773.92666, "trades": 240, "taker_buy_volume": 1027.48, "taker_buy_quote": 3690.04797}, {"ts": 1772483340000, "open": 3.584, "high": 3.59, "low": 3.584, "close": 3.586, "volume": 78.83, "quote_volume": 282.71597, "trades": 24, "taker_buy_volume": 41.72, "taker_buy_quote": 149.68126}, {"ts": 1772483400000, "open": 3.59, "high": 3.591, "low": 3.59, "close": 3.591, "volume": 11.13, "quote_volume": 39.96692, "trades": 3, "taker_buy_volume": 11.13, "taker_buy_quote": 39.96692}, {"ts": 1772483460000, "open": 3.591, "high": 3.594, "low": 3.591, "close": 3.592, "volume": 94.18, "quote_volume": 338.28144, "trades": 20, "taker_buy_volume": 76.51, "taker_buy_quote": 274.79572}, {"ts": 1772483520000, "open": 3.592, "high": 3.592, "low": 3.58, "close": 3.586, "volume": 277.08, "quote_volume": 993.99758, "trades": 33, "taker_buy_volume": 39.17, "taker_buy_quote": 140.42162}, {"ts": 1772483580000, "open": 3.585, "high": 3.603, "low": 3.585, "close": 3.591, "volume": 362.84, "quote_volume": 1304.61162, "trades": 87, "taker_buy_volume": 131.27, "taker_buy_quote": 471.96347}, {"ts": 1772483640000, "open": 3.592, "high": 3.592, "low": 3.589, "close": 3.589, "volume": 11.16, "quote_volume": 40.06998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 3.589, "high": 3.589, "low": 3.587, "close": 3.587, "volume": 5.86, "quote_volume": 21.02845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 3.59, "high": 3.602, "low": 3.59, "close": 3.602, "volume": 161.32, "quote_volume": 580.37793, "trades": 32, "taker_buy_volume": 146.24, "taker_buy_quote": 526.08993}, {"ts": 1772483820000, "open": 3.603, "high": 3.606, "low": 3.6, "close": 3.6, "volume": 20.57, "quote_volume": 74.11762, "trades": 7, "taker_buy_volume": 15.38, "taker_buy_quote": 55.43084}, {"ts": 1772483880000, "open": 3.602, "high": 3.644, "low": 3.602, "close": 3.642, "volume": 1267.95, "quote_volume": 4602.33377, "trades": 162, "taker_buy_volume": 853.1, "taker_buy_quote": 3096.12535}, {"ts": 1772483940000, "open": 3.645, "high": 3.657, "low": 3.636, "close": 3.636, "volume": 2848.28, "quote_volume": 10390.49751, "trades": 130, "taker_buy_volume": 785.06, "taker_buy_quote": 2864.75882}, {"ts": 1772484000000, "open": 3.64, "high": 3.646, "low": 3.627, "close": 3.627, "volume": 738.91, "quote_volume": 2687.11977, "trades": 52, "taker_buy_volume": 368.77, "taker_buy_quote": 1343.31306}, {"ts": 1772484060000, "open": 3.629, "high": 3.635, "low": 3.626, "close": 3.635, "volume": 80.76, "quote_volume": 293.18412, "trades": 29, "taker_buy_volume": 79.1, "taker_buy_quote": 287.16392}, {"ts": 1772484120000, "open": 3.636, "high": 3.662, "low": 3.636, "close": 3.655, "volume": 636.44, "quote_volume": 2323.42948, "trades": 74, "taker_buy_volume": 503.34, "taker_buy_quote": 1837.60568}, {"ts": 1772484180000, "open": 3.656, "high": 3.663, "low": 3.639, "close": 3.639, "volume": 332.62, "quote_volume": 1214.59746, "trades": 90, "taker_buy_volume": 158.93, "taker_buy_quote": 580.38397}, {"ts": 1772484240000, "open": 3.642, "high": 3.642, "low": 3.636, "close": 3.636, "volume": 68.76, "quote_volume": 250.14812, "trades": 8, "taker_buy_volume": 6.04, "taker_buy_quote": 21.99768}, {"ts": 1772484300000, "open": 3.635, "high": 3.635, "low": 3.609, "close": 3.623, "volume": 779.97, "quote_volume": 2823.45684, "trades": 108, "taker_buy_volume": 268.33, "taker_buy_quote": 971.40088}, {"ts": 1772484360000, "open": 3.622, "high": 3.64, "low": 3.621, "close": 3.637, "volume": 386.22, "quote_volume": 1404.16024, "trades": 47, "taker_buy_volume": 359.49, "taker_buy_quote": 1306.90806}, {"ts": 1772484420000, "open": 3.64, "high": 3.645, "low": 3.63, "close": 3.63, "volume": 168.41, "quote_volume": 612.11479, "trades": 29, "taker_buy_volume": 16.51, "taker_buy_quote": 60.13765}, {"ts": 1772484480000, "open": 3.632, "high": 3.636, "low": 3.632, "close": 3.632, "volume": 24.84, "quote_volume": 90.26304, "trades": 11, "taker_buy_volume": 13.8, "taker_buy_quote": 50.1492}, {"ts": 1772484540000, "open": 3.631, "high": 3.636, "low": 3.629, "close": 3.634, "volume": 679.06, "quote_volume": 2467.19081, "trades": 56, "taker_buy_volume": 640.07, "taker_buy_quote": 2325.50411}, {"ts": 1772484600000, "open": 3.637, "high": 3.647, "low": 3.636, "close": 3.636, "volume": 231.4, "quote_volume": 842.89711, "trades": 30, "taker_buy_volume": 137.18, "taker_buy_quote": 500.02652}, {"ts": 1772484660000, "open": 3.638, "high": 3.645, "low": 3.638, "close": 3.641, "volume": 69.47, "quote_volume": 252.94095, "trades": 14, "taker_buy_volume": 54.47, "taker_buy_quote": 198.32595}, {"ts": 1772484720000, "open": 3.642, "high": 3.671, "low": 3.642, "close": 3.671, "volume": 886.6, "quote_volume": 3245.82973, "trades": 72, "taker_buy_volume": 850.77, "taker_buy_quote": 3114.84013}, {"ts": 1772484780000, "open": 3.67, "high": 3.67, "low": 3.659, "close": 3.663, "volume": 253.9, "quote_volume": 929.98871, "trades": 32, "taker_buy_volume": 95.83, "taker_buy_quote": 351.20632}, {"ts": 1772484840000, "open": 3.663, "high": 3.671, "low": 3.663, "close": 3.671, "volume": 69.19, "quote_volume": 253.71562, "trades": 20, "taker_buy_volume": 50.03, "taker_buy_quote": 183.44493}, {"ts": 1772484900000, "open": 3.669, "high": 3.682, "low": 3.664, "close": 3.664, "volume": 860.45, "quote_volume": 3157.99011, "trades": 53, "taker_buy_volume": 340.02, "taker_buy_quote": 1249.17781}, {"ts": 1772484960000, "open": 3.666, "high": 3.669, "low": 3.666, "close": 3.667, "volume": 92.75, "quote_volume": 340.1899, "trades": 11, "taker_buy_volume": 84.56, "taker_buy_quote": 310.15444}, {"ts": 1772485020000, "open": 3.667, "high": 3.672, "low": 3.667, "close": 3.672, "volume": 13.67, "quote_volume": 50.16884, "trades": 7, "taker_buy_volume": 13.67, "taker_buy_quote": 50.16884}, {"ts": 1772485080000, "open": 3.673, "high": 3.675, "low": 3.667, "close": 3.667, "volume": 230.23, "quote_volume": 845.22637, "trades": 16, "taker_buy_volume": 91.8, "taker_buy_quote": 337.18959}, {"ts": 1772485140000, "open": 3.668, "high": 3.679, "low": 3.668, "close": 3.676, "volume": 120.38, "quote_volume": 442.47614, "trades": 41, "taker_buy_volume": 94.78, "taker_buy_quote": 348.34694}, {"ts": 1772485200000, "open": 3.678, "high": 3.679, "low": 3.65, "close": 3.658, "volume": 3460.17, "quote_volume": 12669.73738, "trades": 133, "taker_buy_volume": 734.55, "taker_buy_quote": 2688.58185}, {"ts": 1772485260000, "open": 3.653, "high": 3.653, "low": 3.642, "close": 3.651, "volume": 472.58, "quote_volume": 1722.45648, "trades": 69, "taker_buy_volume": 32.28, "taker_buy_quote": 117.80829}, {"ts": 1772485320000, "open": 3.649, "high": 3.65, "low": 3.641, "close": 3.646, "volume": 1228.54, "quote_volume": 4478.73201, "trades": 68, "taker_buy_volume": 448.63, "taker_buy_quote": 1635.43266}, {"ts": 1772485380000, "open": 3.647, "high": 3.664, "low": 3.606, "close": 3.623, "volume": 3126.55, "quote_volume": 11380.8587, "trades": 236, "taker_buy_volume": 1478.44, "taker_buy_quote": 5400.85627}, {"ts": 1772485440000, "open": 3.624, "high": 3.629, "low": 3.612, "close": 3.614, "volume": 1046.0, "quote_volume": 3787.49418, "trades": 88, "taker_buy_volume": 692.81, "taker_buy_quote": 2509.07595}, {"ts": 1772485500000, "open": 3.614, "high": 3.63, "low": 3.607, "close": 3.612, "volume": 1903.47, "quote_volume": 6893.04707, "trades": 124, "taker_buy_volume": 1207.14, "taker_buy_quote": 4372.56488}, {"ts": 1772485560000, "open": 3.62, "high": 3.641, "low": 3.617, "close": 3.628, "volume": 1215.36, "quote_volume": 4409.46406, "trades": 191, "taker_buy_volume": 974.79, "taker_buy_quote": 3536.94547}, {"ts": 1772485620000, "open": 3.628, "high": 3.647, "low": 3.627, "close": 3.647, "volume": 357.66, "quote_volume": 1301.52518, "trades": 52, "taker_buy_volume": 286.79, "taker_buy_quote": 1043.61097}, {"ts": 1772485680000, "open": 3.645, "high": 3.649, "low": 3.637, "close": 3.64, "volume": 274.86, "quote_volume": 1001.69838, "trades": 46, "taker_buy_volume": 207.43, "taker_buy_quote": 756.12286}, {"ts": 1772485740000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 3.644, "high": 3.653, "low": 3.643, "close": 3.645, "volume": 159.12, "quote_volume": 580.16505, "trades": 34, "taker_buy_volume": 33.89, "taker_buy_quote": 123.62968}, {"ts": 1772485860000, "open": 3.646, "high": 3.649, "low": 3.638, "close": 3.638, "volume": 67.33, "quote_volume": 245.37248, "trades": 16, "taker_buy_volume": 9.97, "taker_buy_quote": 36.36403}, {"ts": 1772485920000, "open": 3.637, "high": 3.637, "low": 3.626, "close": 3.626, "volume": 54.93, "quote_volume": 199.46733, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485980000, "open": 3.627, "high": 3.638, "low": 3.627, "close": 3.638, "volume": 55.58, "quote_volume": 201.78238, "trades": 20, "taker_buy_volume": 55.58, "taker_buy_quote": 201.78238}, {"ts": 1772486040000, "open": 3.639, "high": 3.652, "low": 3.639, "close": 3.65, "volume": 233.92, "quote_volume": 852.84274, "trades": 30, "taker_buy_volume": 218.42, "taker_buy_quote": 796.24499}, {"ts": 1772486100000, "open": 3.651, "high": 3.651, "low": 3.637, "close": 3.637, "volume": 108.72, "quote_volume": 395.99066, "trades": 28, "taker_buy_volume": 21.99, "taker_buy_quote": 80.1544}, {"ts": 1772486160000, "open": 3.636, "high": 3.65, "low": 3.631, "close": 3.649, "volume": 157.32, "quote_volume": 572.38586, "trades": 56, "taker_buy_volume": 70.45, "taker_buy_quote": 256.62582}, {"ts": 1772486220000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 2.75, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 3.648, "high": 3.66, "low": 3.648, "close": 3.656, "volume": 327.67, "quote_volume": 1197.42521, "trades": 32, "taker_buy_volume": 218.71, "taker_buy_quote": 799.07835}, {"ts": 1772486340000, "open": 3.659, "high": 3.663, "low": 3.653, "close": 3.653, "volume": 87.06, "quote_volume": 318.59751, "trades": 27, "taker_buy_volume": 17.95, "taker_buy_quote": 65.70471}, {"ts": 1772486400000, "open": 3.656, "high": 3.656, "low": 3.648, "close": 3.648, "volume": 124.56, "quote_volume": 454.71523, "trades": 11, "taker_buy_volume": 13.42, "taker_buy_quote": 49.06352}, {"ts": 1772486460000, "open": 3.647, "high": 3.65, "low": 3.643, "close": 3.644, "volume": 63.5, "quote_volume": 231.4852, "trades": 19, "taker_buy_volume": 36.0, "taker_buy_quote": 131.23395}, {"ts": 1772486520000, "open": 3.643, "high": 3.66, "low": 3.637, "close": 3.655, "volume": 418.08, "quote_volume": 1524.58677, "trades": 65, "taker_buy_volume": 278.08, "taker_buy_quote": 1014.33091}, {"ts": 1772486580000, "open": 3.656, "high": 3.659, "low": 3.655, "close": 3.655, "volume": 23.59, "quote_volume": 86.25717, "trades": 8, "taker_buy_volume": 11.0, "taker_buy_quote": 40.2325}, {"ts": 1772486640000, "open": 3.656, "high": 3.669, "low": 3.656, "close": 3.669, "volume": 135.97, "quote_volume": 498.35164, "trades": 46, "taker_buy_volume": 109.54, "taker_buy_quote": 401.48102}, {"ts": 1772486700000, "open": 3.67, "high": 3.672, "low": 3.661, "close": 3.661, "volume": 350.81, "quote_volume": 1286.76722, "trades": 18, "taker_buy_volume": 12.55, "taker_buy_quote": 46.06233}, {"ts": 1772486760000, "open": 3.663, "high": 3.664, "low": 3.663, "close": 3.664, "volume": 15.45, "quote_volume": 56.59609, "trades": 5, "taker_buy_volume": 15.45, "taker_buy_quote": 56.59609}, {"ts": 1772486820000, "open": 3.665, "high": 3.67, "low": 3.665, "close": 3.67, "volume": 16.39, "quote_volume": 60.1103, "trades": 8, "taker_buy_volume": 16.39, "taker_buy_quote": 60.1103}, {"ts": 1772486880000, "open": 3.671, "high": 3.687, "low": 3.669, "close": 3.687, "volume": 370.17, "quote_volume": 1361.65334, "trades": 56, "taker_buy_volume": 267.23, "taker_buy_quote": 983.33372}, {"ts": 1772486940000, "open": 3.684, "high": 3.7, "low": 3.684, "close": 3.691, "volume": 432.94, "quote_volume": 1598.72464, "trades": 85, "taker_buy_volume": 108.03, "taker_buy_quote": 398.67749}, {"ts": 1772487000000, "open": 3.696, "high": 3.713, "low": 3.695, "close": 3.698, "volume": 895.5, "quote_volume": 3318.10997, "trades": 73, "taker_buy_volume": 655.98, "taker_buy_quote": 2430.75372}, {"ts": 1772487060000, "open": 3.702, "high": 3.712, "low": 3.7, "close": 3.705, "volume": 76.88, "quote_volume": 284.84035, "trades": 24, "taker_buy_volume": 53.41, "taker_buy_quote": 197.95226}, {"ts": 1772487120000, "open": 3.708, "high": 3.715, "low": 3.705, "close": 3.705, "volume": 249.93, "quote_volume": 926.2208, "trades": 18, "taker_buy_volume": 21.68, "taker_buy_quote": 80.46792}, {"ts": 1772487180000, "open": 3.707, "high": 3.71, "low": 3.703, "close": 3.706, "volume": 51.86, "quote_volume": 192.29197, "trades": 15, "taker_buy_volume": 21.1, "taker_buy_quote": 78.23083}, {"ts": 1772487240000, "open": 3.705, "high": 3.713, "low": 3.702, "close": 3.712, "volume": 69.69, "quote_volume": 258.58543, "trades": 24, "taker_buy_volume": 36.79, "taker_buy_quote": 136.48012}, {"ts": 1772487300000, "open": 3.713, "high": 3.734, "low": 3.713, "close": 3.724, "volume": 1136.66, "quote_volume": 4230.56381, "trades": 99, "taker_buy_volume": 943.65, "taker_buy_quote": 3511.95469}, {"ts": 1772487360000, "open": 3.723, "high": 3.741, "low": 3.716, "close": 3.721, "volume": 1824.38, "quote_volume": 6804.90809, "trades": 188, "taker_buy_volume": 536.18, "taker_buy_quote": 2000.55809}, {"ts": 1772487420000, "open": 3.722, "high": 3.733, "low": 3.701, "close": 3.705, "volume": 521.91, "quote_volume": 1941.00533, "trades": 92, "taker_buy_volume": 325.07, "taker_buy_quote": 1209.24096}, {"ts": 1772487480000, "open": 3.711, "high": 3.726, "low": 3.711, "close": 3.725, "volume": 344.73, "quote_volume": 1283.11251, "trades": 52, "taker_buy_volume": 153.22, "taker_buy_quote": 570.03714}, {"ts": 1772487540000, "open": 3.722, "high": 3.722, "low": 3.717, "close": 3.721, "volume": 29.63, "quote_volume": 110.21275, "trades": 11, "taker_buy_volume": 13.47, "taker_buy_quote": 50.10567}, {"ts": 1772487600000, "open": 3.722, "high": 3.726, "low": 3.72, "close": 3.723, "volume": 149.25, "quote_volume": 555.48074, "trades": 21, "taker_buy_volume": 139.25, "taker_buy_quote": 518.24324}, {"ts": 1772487660000, "open": 3.722, "high": 3.723, "low": 3.718, "close": 3.722, "volume": 76.14, "quote_volume": 283.37307, "trades": 23, "taker_buy_volume": 8.07, "taker_buy_quote": 30.03654}, {"ts": 1772487720000, "open": 3.724, "high": 3.729, "low": 3.724, "close": 3.724, "volume": 34.0, "quote_volume": 126.70993, "trades": 13, "taker_buy_volume": 24.21, "taker_buy_quote": 90.23874}, {"ts": 1772487780000, "open": 3.725, "high": 3.73, "low": 3.719, "close": 3.73, "volume": 120.34, "quote_volume": 448.32833, "trades": 31, "taker_buy_volume": 65.64, "taker_buy_quote": 244.7348}, {"ts": 1772487840000, "open": 3.73, "high": 3.744, "low": 3.73, "close": 3.737, "volume": 716.25, "quote_volume": 2677.94706, "trades": 67, "taker_buy_volume": 186.52, "taker_buy_quote": 697.4892}, {"ts": 1772487900000, "open": 3.736, "high": 3.743, "low": 3.732, "close": 3.743, "volume": 476.45, "quote_volume": 1781.59032, "trades": 50, "taker_buy_volume": 422.18, "taker_buy_quote": 1578.63489}, {"ts": 1772487960000, "open": 3.743, "high": 3.745, "low": 3.733, "close": 3.736, "volume": 744.73, "quote_volume": 2782.31183, "trades": 61, "taker_buy_volume": 71.77, "taker_buy_quote": 268.45659}, {"ts": 1772488020000, "open": 3.739, "high": 3.741, "low": 3.737, "close": 3.74, "volume": 13.65, "quote_volume": 51.04221, "trades": 5, "taker_buy_volume": 8.04, "taker_buy_quote": 30.0696}, {"ts": 1772488080000, "open": 3.742, "high": 3.758, "low": 3.742, "close": 3.748, "volume": 1562.11, "quote_volume": 5854.56715, "trades": 103, "taker_buy_volume": 1444.56, "taker_buy_quote": 5413.51571}, {"ts": 1772488140000, "open": 3.748, "high": 3.75, "low": 3.743, "close": 3.745, "volume": 428.56, "quote_volume": 1604.78244, "trades": 20, "taker_buy_volume": 105.62, "taker_buy_quote": 395.69973}, {"ts": 1772488200000, "open": 3.748, "high": 3.749, "low": 3.741, "close": 3.743, "volume": 134.68, "quote_volume": 504.35967, "trades": 41, "taker_buy_volume": 14.01, "taker_buy_quote": 52.48}, {"ts": 1772488260000, "open": 3.743, "high": 3.745, "low": 3.729, "close": 3.729, "volume": 350.62, "quote_volume": 1310.7804, "trades": 47, "taker_buy_volume": 16.45, "taker_buy_quote": 61.5703}, {"ts": 1772488320000, "open": 3.728, "high": 3.729, "low": 3.716, "close": 3.729, "volume": 670.92, "quote_volume": 2496.30318, "trades": 56, "taker_buy_volume": 143.69, "taker_buy_quote": 535.61605}, {"ts": 1772488380000, "open": 3.723, "high": 3.723, "low": 3.72, "close": 3.722, "volume": 28.5, "quote_volume": 106.07577, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 3.721, "high": 3.724, "low": 3.682, "close": 3.699, "volume": 1906.16, "quote_volume": 7062.19668, "trades": 242, "taker_buy_volume": 654.78, "taker_buy_quote": 2423.11349}, {"ts": 1772488500000, "open": 3.701, "high": 3.715, "low": 3.697, "close": 3.706, "volume": 596.57, "quote_volume": 2211.78585, "trades": 98, "taker_buy_volume": 513.35, "taker_buy_quote": 1903.47386}, {"ts": 1772488560000, "open": 3.705, "high": 3.705, "low": 3.682, "close": 3.688, "volume": 445.9, "quote_volume": 1646.60651, "trades": 62, "taker_buy_volume": 219.47, "taker_buy_quote": 809.38257}, {"ts": 1772488620000, "open": 3.684, "high": 3.684, "low": 3.646, "close": 3.646, "volume": 699.57, "quote_volume": 2559.85071, "trades": 92, "taker_buy_volume": 438.77, "taker_buy_quote": 1603.82687}, {"ts": 1772488680000, "open": 3.648, "high": 3.654, "low": 3.638, "close": 3.642, "volume": 1491.36, "quote_volume": 5433.85303, "trades": 95, "taker_buy_volume": 647.15, "taker_buy_quote": 2358.62794}, {"ts": 1772488740000, "open": 3.643, "high": 3.658, "low": 3.643, "close": 3.658, "volume": 731.49, "quote_volume": 2670.14783, "trades": 33, "taker_buy_volume": 731.49, "taker_buy_quote": 2670.14783}, {"ts": 1772488800000, "open": 3.658, "high": 3.672, "low": 3.658, "close": 3.669, "volume": 231.07, "quote_volume": 847.54515, "trades": 26, "taker_buy_volume": 197.16, "taker_buy_quote": 723.14404}, {"ts": 1772488860000, "open": 3.669, "high": 3.669, "low": 3.65, "close": 3.665, "volume": 396.8, "quote_volume": 1451.63558, "trades": 58, "taker_buy_volume": 52.13, "taker_buy_quote": 190.88373}, {"ts": 1772488920000, "open": 3.664, "high": 3.664, "low": 3.651, "close": 3.651, "volume": 68.25, "quote_volume": 249.69364, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488980000, "open": 3.652, "high": 3.657, "low": 3.643, "close": 3.643, "volume": 107.24, "quote_volume": 391.42556, "trades": 43, "taker_buy_volume": 25.26, "taker_buy_quote": 92.27992}, {"ts": 1772489040000, "open": 3.642, "high": 3.652, "low": 3.638, "close": 3.638, "volume": 93.71, "quote_volume": 341.67662, "trades": 36, "taker_buy_volume": 48.51, "taker_buy_quote": 177.01478}, {"ts": 1772489100000, "open": 3.638, "high": 3.645, "low": 3.638, "close": 3.641, "volume": 144.58, "quote_volume": 526.84813, "trades": 10, "taker_buy_volume": 137.75, "taker_buy_quote": 501.97602}, {"ts": 1772489160000, "open": 3.64, "high": 3.64, "low": 3.633, "close": 3.634, "volume": 44.53, "quote_volume": 161.93619, "trades": 12, "taker_buy_volume": 21.32, "taker_buy_quote": 77.5363}, {"ts": 1772489220000, "open": 3.64, "high": 3.65, "low": 3.64, "close": 3.65, "volume": 108.41, "quote_volume": 395.32264, "trades": 20, "taker_buy_volume": 66.76, "taker_buy_quote": 243.44943}, {"ts": 1772489280000, "open": 3.65, "high": 3.663, "low": 3.65, "close": 3.663, "volume": 146.42, "quote_volume": 535.77293, "trades": 25, "taker_buy_volume": 132.3, "taker_buy_quote": 484.06781}, {"ts": 1772489340000, "open": 3.664, "high": 3.675, "low": 3.664, "close": 3.675, "volume": 228.0, "quote_volume": 836.40007, "trades": 25, "taker_buy_volume": 127.25, "taker_buy_quote": 466.99849}, {"ts": 1772489400000, "open": 3.679, "high": 3.685, "low": 3.679, "close": 3.685, "volume": 282.69, "quote_volume": 1040.66346, "trades": 9, "taker_buy_volume": 279.99, "taker_buy_quote": 1030.71396}, {"ts": 1772489460000, "open": 3.687, "high": 3.694, "low": 3.676, "close": 3.694, "volume": 671.65, "quote_volume": 2474.00777, "trades": 58, "taker_buy_volume": 388.07, "taker_buy_quote": 1429.80275}, {"ts": 1772489520000, "open": 3.698, "high": 3.702, "low": 3.698, "close": 3.702, "volume": 63.6, "quote_volume": 235.38996, "trades": 6, "taker_buy_volume": 54.03, "taker_buy_quote": 199.99692}, {"ts": 1772489580000, "open": 3.696, "high": 3.696, "low": 3.681, "close": 3.681, "volume": 117.36, "quote_volume": 432.81773, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 3.669, "high": 3.675, "low": 3.663, "close": 3.663, "volume": 90.41, "quote_volume": 331.77829, "trades": 13, "taker_buy_volume": 3.22, "taker_buy_quote": 11.8335}, {"ts": 1772489700000, "open": 3.663, "high": 3.683, "low": 3.663, "close": 3.677, "volume": 324.88, "quote_volume": 1194.15464, "trades": 19, "taker_buy_volume": 267.78, "taker_buy_quote": 984.1486}, {"ts": 1772489760000, "open": 3.68, "high": 3.686, "low": 3.677, "close": 3.677, "volume": 84.0, "quote_volume": 309.20475, "trades": 10, "taker_buy_volume": 38.13, "taker_buy_quote": 140.44355}, {"ts": 1772489820000, "open": 3.682, "high": 3.682, "low": 3.678, "close": 3.68, "volume": 23.65, "quote_volume": 87.05706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 3.681, "high": 3.681, "low": 3.673, "close": 3.673, "volume": 277.38, "quote_volume": 1020.49627, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 3.667, "high": 3.668, "low": 3.666, "close": 3.667, "volume": 29.73, "quote_volume": 109.01739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 3.673, "high": 3.673, "low": 3.665, "close": 3.668, "volume": 44.12, "quote_volume": 161.79379, "trades": 12, "taker_buy_volume": 1.68, "taker_buy_quote": 6.17064}, {"ts": 1772490060000, "open": 3.666, "high": 3.666, "low": 3.66, "close": 3.66, "volume": 163.12, "quote_volume": 597.07645, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 3.666, "high": 3.666, "low": 3.663, "close": 3.663, "volume": 51.23, "quote_volume": 187.74447, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 3.663, "high": 3.667, "low": 3.663, "close": 3.663, "volume": 36.86, "quote_volume": 135.02586, "trades": 8, "taker_buy_volume": 1.92, "taker_buy_quote": 7.04064}, {"ts": 1772490240000, "open": 3.665, "high": 3.668, "low": 3.662, "close": 3.668, "volume": 142.11, "quote_volume": 520.5777, "trades": 17, "taker_buy_volume": 2.72, "taker_buy_quote": 9.97696}, {"ts": 1772490300000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 3.665, "high": 3.665, "low": 3.663, "close": 3.663, "volume": 50.06, "quote_volume": 183.46366, "trades": 15, "taker_buy_volume": 3.12, "taker_buy_quote": 11.42856}, {"ts": 1772490480000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 4.77, "quote_volume": 17.46774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 3.665, "high": 3.667, "low": 3.665, "close": 3.667, "volume": 26.76, "quote_volume": 98.12248, "trades": 2, "taker_buy_volume": 26.76, "taker_buy_quote": 98.12248}, {"ts": 1772490600000, "open": 3.658, "high": 3.658, "low": 3.657, "close": 3.657, "volume": 26.89, "quote_volume": 98.33991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 19.1, "quote_volume": 69.8678, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 18.15, "quote_volume": 66.429, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 3.655, "high": 3.671, "low": 3.655, "close": 3.671, "volume": 38.28, "quote_volume": 140.18371, "trades": 24, "taker_buy_volume": 35.15, "taker_buy_quote": 128.74356}, {"ts": 1772490960000, "open": 3.675, "high": 3.706, "low": 3.675, "close": 3.684, "volume": 739.1, "quote_volume": 2729.24192, "trades": 107, "taker_buy_volume": 539.36, "taker_buy_quote": 1991.63607}, {"ts": 1772491020000, "open": 3.683, "high": 3.69, "low": 3.682, "close": 3.69, "volume": 1100.45, "quote_volume": 4056.63343, "trades": 38, "taker_buy_volume": 875.34, "taker_buy_quote": 3226.897}, {"ts": 1772491080000, "open": 3.685, "high": 3.685, "low": 3.643, "close": 3.665, "volume": 2749.13, "quote_volume": 10074.31797, "trades": 283, "taker_buy_volume": 428.3, "taker_buy_quote": 1570.21806}, {"ts": 1772491140000, "open": 3.677, "high": 3.683, "low": 3.677, "close": 3.683, "volume": 113.61, "quote_volume": 418.07278, "trades": 24, "taker_buy_volume": 96.11, "taker_buy_quote": 353.70942}, {"ts": 1772491200000, "open": 3.687, "high": 3.695, "low": 3.687, "close": 3.692, "volume": 185.86, "quote_volume": 686.13436, "trades": 29, "taker_buy_volume": 74.37, "taker_buy_quote": 274.50278}, {"ts": 1772491260000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 29.71, "quote_volume": 109.39222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 3.673, "high": 3.677, "low": 3.673, "close": 3.673, "volume": 10.41, "quote_volume": 38.24397, "trades": 4, "taker_buy_volume": 2.01, "taker_buy_quote": 7.39077}, {"ts": 1772491380000, "open": 3.672, "high": 3.68, "low": 3.672, "close": 3.673, "volume": 173.59, "quote_volume": 637.80125, "trades": 16, "taker_buy_volume": 162.57, "taker_buy_quote": 597.32929}, {"ts": 1772491440000, "open": 3.672, "high": 3.672, "low": 3.67, "close": 3.67, "volume": 96.58, "quote_volume": 354.6227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491500000, "open": 3.67, "high": 3.67, "low": 3.67, "close": 3.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 3.67, "high": 3.67, "low": 3.67, "close": 3.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 3.67, "high": 3.67, "low": 3.67, "close": 3.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 4.58, "quote_volume": 16.85898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 3.678, "high": 3.678, "low": 3.678, "close": 3.678, "volume": 28.02, "quote_volume": 103.05756, "trades": 7, "taker_buy_volume": 28.02, "taker_buy_quote": 103.05756}, {"ts": 1772491800000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 2.94, "quote_volume": 10.79274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 3.668, "high": 3.669, "low": 3.667, "close": 3.669, "volume": 145.77, "quote_volume": 534.71474, "trades": 8, "taker_buy_volume": 30.21, "taker_buy_quote": 110.84049}, {"ts": 1772492040000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 3.671, "high": 3.685, "low": 3.671, "close": 3.685, "volume": 605.65, "quote_volume": 2223.81462, "trades": 8, "taker_buy_volume": 605.65, "taker_buy_quote": 2223.81462}, {"ts": 1772492460000, "open": 3.679, "high": 3.685, "low": 3.679, "close": 3.682, "volume": 30.79, "quote_volume": 113.33881, "trades": 8, "taker_buy_volume": 13.62, "taker_buy_quote": 50.17038}, {"ts": 1772492520000, "open": 3.681, "high": 3.681, "low": 3.674, "close": 3.674, "volume": 250.34, "quote_volume": 919.99995, "trades": 8, "taker_buy_volume": 130.4, "taker_buy_quote": 479.0896}, {"ts": 1772492580000, "open": 3.674, "high": 3.674, "low": 3.674, "close": 3.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 10.39, "quote_volume": 38.29754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 3.691, "high": 3.695, "low": 3.691, "close": 3.695, "volume": 4.15, "quote_volume": 15.32137, "trades": 2, "taker_buy_volume": 4.15, "taker_buy_quote": 15.32137}, {"ts": 1772492760000, "open": 3.687, "high": 3.69, "low": 3.687, "close": 3.689, "volume": 41.07, "quote_volume": 151.50682, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 3.689, "high": 3.694, "low": 3.686, "close": 3.686, "volume": 314.92, "quote_volume": 1162.73481, "trades": 20, "taker_buy_volume": 241.84, "taker_buy_quote": 893.16211}, {"ts": 1772492880000, "open": 3.698, "high": 3.707, "low": 3.697, "close": 3.707, "volume": 49.27, "quote_volume": 182.39808, "trades": 21, "taker_buy_volume": 31.97, "taker_buy_quote": 118.4289}, {"ts": 1772492940000, "open": 3.709, "high": 3.712, "low": 3.709, "close": 3.711, "volume": 17.88, "quote_volume": 66.34712, "trades": 4, "taker_buy_volume": 17.88, "taker_buy_quote": 66.34712}, {"ts": 1772493000000, "open": 3.71, "high": 3.723, "low": 3.71, "close": 3.717, "volume": 112.18, "quote_volume": 417.10592, "trades": 12, "taker_buy_volume": 21.32, "taker_buy_quote": 79.3325}, {"ts": 1772493060000, "open": 3.725, "high": 3.742, "low": 3.725, "close": 3.742, "volume": 208.25, "quote_volume": 776.93243, "trades": 26, "taker_buy_volume": 97.16, "taker_buy_quote": 362.69608}, {"ts": 1772493120000, "open": 3.722, "high": 3.737, "low": 3.716, "close": 3.716, "volume": 1099.43, "quote_volume": 4100.59957, "trades": 34, "taker_buy_volume": 861.66, "taker_buy_quote": 3216.00481}, {"ts": 1772493180000, "open": 3.712, "high": 3.724, "low": 3.712, "close": 3.724, "volume": 326.43, "quote_volume": 1215.21503, "trades": 19, "taker_buy_volume": 158.92, "taker_buy_quote": 591.40779}, {"ts": 1772493240000, "open": 3.715, "high": 3.718, "low": 3.703, "close": 3.705, "volume": 1284.16, "quote_volume": 4764.55803, "trades": 28, "taker_buy_volume": 116.5, "taker_buy_quote": 432.22533}, {"ts": 1772493300000, "open": 3.708, "high": 3.712, "low": 3.708, "close": 3.71, "volume": 90.02, "quote_volume": 334.09603, "trades": 7, "taker_buy_volume": 90.02, "taker_buy_quote": 334.09603}, {"ts": 1772493360000, "open": 3.711, "high": 3.735, "low": 3.711, "close": 3.724, "volume": 866.12, "quote_volume": 3228.02822, "trades": 56, "taker_buy_volume": 849.37, "taker_buy_quote": 3165.64535}, {"ts": 1772493420000, "open": 3.717, "high": 3.721, "low": 3.717, "close": 3.719, "volume": 29.45, "quote_volume": 109.53005, "trades": 4, "taker_buy_volume": 3.22, "taker_buy_quote": 11.98162}, {"ts": 1772493480000, "open": 3.726, "high": 3.728, "low": 3.726, "close": 3.728, "volume": 8.55, "quote_volume": 31.86796, "trades": 2, "taker_buy_volume": 3.22, "taker_buy_quote": 11.99772}, {"ts": 1772493540000, "open": 3.726, "high": 3.735, "low": 3.722, "close": 3.729, "volume": 590.18, "quote_volume": 2198.15032, "trades": 21, "taker_buy_volume": 143.23, "taker_buy_quote": 533.99702}, {"ts": 1772493600000, "open": 3.723, "high": 3.723, "low": 3.723, "close": 3.723, "volume": 8.98, "quote_volume": 33.43254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 3.72, "high": 3.72, "low": 3.72, "close": 3.72, "volume": 4.99, "quote_volume": 18.5628, "trades": 2, "taker_buy_volume": 3.22, "taker_buy_quote": 11.9784}, {"ts": 1772493720000, "open": 3.724, "high": 3.724, "low": 3.711, "close": 3.714, "volume": 404.68, "quote_volume": 1505.88657, "trades": 26, "taker_buy_volume": 19.95, "taker_buy_quote": 74.14296}, {"ts": 1772493780000, "open": 3.712, "high": 3.712, "low": 3.703, "close": 3.703, "volume": 362.79, "quote_volume": 1345.7864, "trades": 30, "taker_buy_volume": 19.62, "taker_buy_quote": 72.65286}, {"ts": 1772493840000, "open": 3.704, "high": 3.706, "low": 3.701, "close": 3.706, "volume": 26.84, "quote_volume": 99.42622, "trades": 5, "taker_buy_volume": 26.84, "taker_buy_quote": 99.42622}, {"ts": 1772493900000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 34.33, "quote_volume": 126.98667, "trades": 10, "taker_buy_volume": 34.33, "taker_buy_quote": 126.98667}, {"ts": 1772493960000, "open": 3.692, "high": 3.692, "low": 3.69, "close": 3.69, "volume": 75.16, "quote_volume": 277.48428, "trades": 2, "taker_buy_volume": 3.22, "taker_buy_quote": 11.8818}, {"ts": 1772494020000, "open": 3.694, "high": 3.696, "low": 3.694, "close": 3.696, "volume": 6.71, "quote_volume": 24.79345, "trades": 3, "taker_buy_volume": 6.71, "taker_buy_quote": 24.79345}, {"ts": 1772494080000, "open": 3.691, "high": 3.703, "low": 3.691, "close": 3.703, "volume": 131.04, "quote_volume": 484.49286, "trades": 10, "taker_buy_volume": 109.55, "taker_buy_quote": 405.17327}, {"ts": 1772494140000, "open": 3.7, "high": 3.7, "low": 3.695, "close": 3.7, "volume": 68.39, "quote_volume": 252.94607, "trades": 7, "taker_buy_volume": 22.13, "taker_buy_quote": 81.83592}, {"ts": 1772494200000, "open": 3.688, "high": 3.693, "low": 3.688, "close": 3.69, "volume": 20.56, "quote_volume": 75.84675, "trades": 3, "taker_buy_volume": 2.29, "taker_buy_quote": 8.45697}, {"ts": 1772494260000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 1.89, "quote_volume": 6.96654, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.96654}, {"ts": 1772494320000, "open": 3.68, "high": 3.68, "low": 3.675, "close": 3.675, "volume": 594.36, "quote_volume": 2187.1927, "trades": 4, "taker_buy_volume": 529.41, "taker_buy_quote": 1948.2288}, {"ts": 1772494380000, "open": 3.68, "high": 3.683, "low": 3.68, "close": 3.683, "volume": 11.08, "quote_volume": 40.78342, "trades": 4, "taker_buy_volume": 5.83, "taker_buy_quote": 21.46342}, {"ts": 1772494440000, "open": 3.674, "high": 3.683, "low": 3.674, "close": 3.676, "volume": 19.15, "quote_volume": 70.42678, "trades": 6, "taker_buy_volume": 10.81, "taker_buy_quote": 39.77702}, {"ts": 1772494500000, "open": 3.679, "high": 3.683, "low": 3.679, "close": 3.683, "volume": 54.8, "quote_volume": 201.75169, "trades": 7, "taker_buy_volume": 54.8, "taker_buy_quote": 201.75169}, {"ts": 1772494560000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 1.87, "quote_volume": 6.88534, "trades": 1, "taker_buy_volume": 1.87, "taker_buy_quote": 6.88534}, {"ts": 1772494620000, "open": 3.684, "high": 3.69, "low": 3.684, "close": 3.688, "volume": 207.08, "quote_volume": 763.51099, "trades": 9, "taker_buy_volume": 204.2, "taker_buy_quote": 752.88955}, {"ts": 1772494680000, "open": 3.689, "high": 3.698, "low": 3.689, "close": 3.698, "volume": 124.18, "quote_volume": 458.97229, "trades": 8, "taker_buy_volume": 55.65, "taker_buy_quote": 205.54835}, {"ts": 1772494740000, "open": 3.694, "high": 3.698, "low": 3.681, "close": 3.681, "volume": 275.57, "quote_volume": 1017.61223, "trades": 12, "taker_buy_volume": 149.86, "taker_buy_quote": 554.1498}, {"ts": 1772494800000, "open": 3.679, "high": 3.681, "low": 3.662, "close": 3.668, "volume": 1133.71, "quote_volume": 4158.55011, "trades": 60, "taker_buy_volume": 764.25, "taker_buy_quote": 2802.22023}, {"ts": 1772494860000, "open": 3.661, "high": 3.661, "low": 3.643, "close": 3.646, "volume": 536.43, "quote_volume": 1957.77432, "trades": 40, "taker_buy_volume": 276.89, "taker_buy_quote": 1010.70664}, {"ts": 1772494920000, "open": 3.653, "high": 3.66, "low": 3.653, "close": 3.66, "volume": 223.23, "quote_volume": 816.33625, "trades": 11, "taker_buy_volume": 223.23, "taker_buy_quote": 816.33625}, {"ts": 1772494980000, "open": 3.651, "high": 3.657, "low": 3.651, "close": 3.651, "volume": 48.14, "quote_volume": 175.9327, "trades": 5, "taker_buy_volume": 31.08, "taker_buy_quote": 113.64664}, {"ts": 1772495040000, "open": 3.653, "high": 3.656, "low": 3.648, "close": 3.648, "volume": 217.24, "quote_volume": 793.47655, "trades": 24, "taker_buy_volume": 110.67, "taker_buy_quote": 404.36917}, {"ts": 1772495100000, "open": 3.654, "high": 3.656, "low": 3.653, "close": 3.653, "volume": 215.11, "quote_volume": 786.3643, "trades": 29, "taker_buy_volume": 212.61, "taker_buy_quote": 777.2318}, {"ts": 1772495160000, "open": 3.662, "high": 3.663, "low": 3.662, "close": 3.663, "volume": 6.02, "quote_volume": 22.04841, "trades": 2, "taker_buy_volume": 6.02, "taker_buy_quote": 22.04841}, {"ts": 1772495220000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495280000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495340000, "open": 3.65, "high": 3.65, "low": 3.645, "close": 3.646, "volume": 164.6, "quote_volume": 600.22125, "trades": 14, "taker_buy_volume": 20.32, "taker_buy_quote": 74.09944}, {"ts": 1772495400000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 3.644, "high": 3.644, "low": 3.643, "close": 3.643, "volume": 29.26, "quote_volume": 106.61319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 3.645, "high": 3.65, "low": 3.643, "close": 3.65, "volume": 135.28, "quote_volume": 493.21928, "trades": 14, "taker_buy_volume": 75.28, "taker_buy_quote": 274.57928}, {"ts": 1772495700000, "open": 3.65, "high": 3.654, "low": 3.647, "close": 3.647, "volume": 79.4, "quote_volume": 289.79142, "trades": 15, "taker_buy_volume": 47.24, "taker_buy_quote": 172.4889}, {"ts": 1772495760000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 3.64, "high": 3.646, "low": 3.637, "close": 3.646, "volume": 164.23, "quote_volume": 598.14024, "trades": 13, "taker_buy_volume": 146.68, "taker_buy_quote": 534.31089}, {"ts": 1772495880000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 3.639, "high": 3.643, "low": 3.639, "close": 3.643, "volume": 7.43, "quote_volume": 27.04965, "trades": 2, "taker_buy_volume": 2.97, "taker_buy_quote": 10.81971}, {"ts": 1772496060000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 4.01, "quote_volume": 14.62046, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 14.62046}, {"ts": 1772496120000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 2.83, "quote_volume": 10.30403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496180000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496240000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 6.39, "quote_volume": 23.3235, "trades": 1, "taker_buy_volume": 6.39, "taker_buy_quote": 23.3235}, {"ts": 1772496300000, "open": 3.638, "high": 3.638, "low": 3.633, "close": 3.636, "volume": 61.5, "quote_volume": 223.63926, "trades": 7, "taker_buy_volume": 33.23, "taker_buy_quote": 120.793}, {"ts": 1772496360000, "open": 3.638, "high": 3.641, "low": 3.638, "close": 3.641, "volume": 51.26, "quote_volume": 186.59867, "trades": 9, "taker_buy_volume": 23.76, "taker_buy_quote": 86.47117}, {"ts": 1772496420000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 3.638, "high": 3.646, "low": 3.638, "close": 3.646, "volume": 31.01, "quote_volume": 112.91516, "trades": 9, "taker_buy_volume": 31.01, "taker_buy_quote": 112.91516}, {"ts": 1772496540000, "open": 3.649, "high": 3.65, "low": 3.649, "close": 3.65, "volume": 57.7, "quote_volume": 210.57829, "trades": 9, "taker_buy_volume": 57.7, "taker_buy_quote": 210.57829}, {"ts": 1772496600000, "open": 3.643, "high": 3.654, "low": 3.643, "close": 3.65, "volume": 115.03, "quote_volume": 419.83301, "trades": 13, "taker_buy_volume": 60.7, "taker_buy_quote": 221.48364}, {"ts": 1772496660000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496720000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496780000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 4.44, "quote_volume": 16.17048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496840000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 2.32, "quote_volume": 8.44248, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 8.44248}, {"ts": 1772496900000, "open": 3.638, "high": 3.647, "low": 3.636, "close": 3.647, "volume": 847.76, "quote_volume": 3085.52274, "trades": 36, "taker_buy_volume": 520.08, "taker_buy_quote": 1893.79415}, {"ts": 1772496960000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 27.63, "quote_volume": 100.76661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497140000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 33.75, "quote_volume": 122.715, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 122.715}, {"ts": 1772497200000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 504.01, "quote_volume": 1830.56432, "trades": 2, "taker_buy_volume": 469.31, "taker_buy_quote": 1704.53392}, {"ts": 1772497260000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497320000, "open": 3.632, "high": 3.632, "low": 3.623, "close": 3.623, "volume": 1116.53, "quote_volume": 4054.18712, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 3.629, "high": 3.632, "low": 3.629, "close": 3.629, "volume": 185.98, "quote_volume": 675.26211, "trades": 12, "taker_buy_volume": 44.48, "taker_buy_quote": 161.52851}, {"ts": 1772497440000, "open": 3.63, "high": 3.645, "low": 3.63, "close": 3.644, "volume": 547.98, "quote_volume": 1995.04395, "trades": 56, "taker_buy_volume": 547.98, "taker_buy_quote": 1995.04395}, {"ts": 1772497500000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 2.91, "quote_volume": 10.58658, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.58658}, {"ts": 1772497620000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 3.638, "high": 3.644, "low": 3.638, "close": 3.644, "volume": 62.93, "quote_volume": 229.08131, "trades": 8, "taker_buy_volume": 26.71, "taker_buy_quote": 97.31295}, {"ts": 1772497740000, "open": 3.64, "high": 3.646, "low": 3.64, "close": 3.646, "volume": 18.83, "quote_volume": 68.62438, "trades": 5, "taker_buy_volume": 16.01, "taker_buy_quote": 58.35958}, {"ts": 1772497800000, "open": 3.644, "high": 3.644, "low": 3.635, "close": 3.638, "volume": 955.03, "quote_volume": 3475.95694, "trades": 56, "taker_buy_volume": 24.25, "taker_buy_quote": 88.21238}, {"ts": 1772497860000, "open": 3.643, "high": 3.644, "low": 3.643, "close": 3.644, "volume": 23.32, "quote_volume": 84.96232, "trades": 7, "taker_buy_volume": 23.32, "taker_buy_quote": 84.96232}, {"ts": 1772497920000, "open": 3.646, "high": 3.65, "low": 3.646, "close": 3.649, "volume": 189.17, "quote_volume": 690.21304, "trades": 11, "taker_buy_volume": 189.17, "taker_buy_quote": 690.21304}, {"ts": 1772497980000, "open": 3.648, "high": 3.658, "low": 3.648, "close": 3.658, "volume": 40.68, "quote_volume": 148.5712, "trades": 12, "taker_buy_volume": 40.68, "taker_buy_quote": 148.5712}, {"ts": 1772498040000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 6.09, "quote_volume": 22.25895, "trades": 2, "taker_buy_volume": 6.09, "taker_buy_quote": 22.25895}, {"ts": 1772498100000, "open": 3.654, "high": 3.654, "low": 3.646, "close": 3.646, "volume": 310.26, "quote_volume": 1131.6285, "trades": 10, "taker_buy_volume": 9.74, "taker_buy_quote": 35.57048}, {"ts": 1772498160000, "open": 3.646, "high": 3.65, "low": 3.646, "close": 3.649, "volume": 447.07, "quote_volume": 1630.91818, "trades": 31, "taker_buy_volume": 382.68, "taker_buy_quote": 1395.93344}, {"ts": 1772498220000, "open": 3.644, "high": 3.644, "low": 3.64, "close": 3.64, "volume": 9.31, "quote_volume": 33.90648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 3.64, "high": 3.641, "low": 3.638, "close": 3.641, "volume": 41.18, "quote_volume": 149.87859, "trades": 10, "taker_buy_volume": 26.71, "taker_buy_quote": 97.21421}, {"ts": 1772498340000, "open": 3.642, "high": 3.644, "low": 3.642, "close": 3.644, "volume": 17.33, "quote_volume": 63.13518, "trades": 4, "taker_buy_volume": 17.33, "taker_buy_quote": 63.13518}, {"ts": 1772498400000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 6.47, "quote_volume": 23.51845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498520000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 3.633, "high": 3.649, "low": 3.633, "close": 3.641, "volume": 848.97, "quote_volume": 3091.14318, "trades": 36, "taker_buy_volume": 805.42, "taker_buy_quote": 2932.56725}, {"ts": 1772498640000, "open": 3.638, "high": 3.643, "low": 3.638, "close": 3.643, "volume": 949.72, "quote_volume": 3457.88863, "trades": 16, "taker_buy_volume": 100.11, "taker_buy_quote": 364.45862}, {"ts": 1772498700000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.652, "volume": 49.4, "quote_volume": 180.28902, "trades": 12, "taker_buy_volume": 49.4, "taker_buy_quote": 180.28902}, {"ts": 1772498760000, "open": 3.648, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 19.01, "quote_volume": 69.3594, "trades": 2, "taker_buy_volume": 19.01, "taker_buy_quote": 69.3594}, {"ts": 1772498820000, "open": 3.647, "high": 3.647, "low": 3.635, "close": 3.638, "volume": 607.36, "quote_volume": 2210.78893, "trades": 41, "taker_buy_volume": 176.55, "taker_buy_quote": 642.26145}, {"ts": 1772498880000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 3.29, "quote_volume": 11.97889, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.97889}, {"ts": 1772498940000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 6.47, "quote_volume": 23.56374, "trades": 2, "taker_buy_volume": 6.47, "taker_buy_quote": 23.56374}, {"ts": 1772499000000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 6.56, "quote_volume": 23.8784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 3.632, "high": 3.633, "low": 3.632, "close": 3.632, "volume": 28.67, "quote_volume": 104.13918, "trades": 9, "taker_buy_volume": 28.67, "taker_buy_quote": 104.13918}, {"ts": 1772499120000, "open": 3.634, "high": 3.655, "low": 3.634, "close": 3.642, "volume": 1080.96, "quote_volume": 3941.93945, "trades": 29, "taker_buy_volume": 1080.96, "taker_buy_quote": 3941.93945}, {"ts": 1772499180000, "open": 3.648, "high": 3.65, "low": 3.648, "close": 3.65, "volume": 19.03, "quote_volume": 69.44333, "trades": 5, "taker_buy_volume": 19.03, "taker_buy_quote": 69.44333}, {"ts": 1772499240000, "open": 3.651, "high": 3.657, "low": 3.644, "close": 3.657, "volume": 583.13, "quote_volume": 2128.44326, "trades": 20, "taker_buy_volume": 447.26, "taker_buy_quote": 1633.13345}, {"ts": 1772499300000, "open": 3.653, "high": 3.66, "low": 3.653, "close": 3.66, "volume": 325.47, "quote_volume": 1189.8134, "trades": 6, "taker_buy_volume": 325.47, "taker_buy_quote": 1189.8134}, {"ts": 1772499360000, "open": 3.659, "high": 3.661, "low": 3.659, "close": 3.661, "volume": 313.21, "quote_volume": 1146.64647, "trades": 4, "taker_buy_volume": 7.67, "taker_buy_quote": 28.06453}, {"ts": 1772499420000, "open": 3.648, "high": 3.648, "low": 3.646, "close": 3.646, "volume": 72.01, "quote_volume": 262.6859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499480000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.65, "volume": 51.16, "quote_volume": 186.7083, "trades": 8, "taker_buy_volume": 51.16, "taker_buy_quote": 186.7083}, {"ts": 1772499540000, "open": 3.652, "high": 3.652, "low": 3.651, "close": 3.651, "volume": 123.76, "quote_volume": 451.96835, "trades": 2, "taker_buy_volume": 3.17, "taker_buy_quote": 11.57367}, {"ts": 1772499600000, "open": 3.654, "high": 3.67, "low": 3.654, "close": 3.661, "volume": 45.23, "quote_volume": 165.66378, "trades": 16, "taker_buy_volume": 41.22, "taker_buy_quote": 150.98317}, {"ts": 1772499660000, "open": 3.652, "high": 3.652, "low": 3.649, "close": 3.649, "volume": 99.46, "quote_volume": 363.13265, "trades": 10, "taker_buy_volume": 64.84, "taker_buy_quote": 236.76965}, {"ts": 1772499720000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 3.646, "high": 3.646, "low": 3.641, "close": 3.642, "volume": 24.95, "quote_volume": 90.87937, "trades": 7, "taker_buy_volume": 22.18, "taker_buy_quote": 80.77995}, {"ts": 1772499840000, "open": 3.646, "high": 3.653, "low": 3.646, "close": 3.653, "volume": 129.86, "quote_volume": 474.04102, "trades": 11, "taker_buy_volume": 129.86, "taker_buy_quote": 474.04102}, {"ts": 1772499900000, "open": 3.655, "high": 3.655, "low": 3.651, "close": 3.651, "volume": 428.51, "quote_volume": 1564.65512, "trades": 8, "taker_buy_volume": 266.17, "taker_buy_quote": 971.81223}, {"ts": 1772499960000, "open": 3.654, "high": 3.654, "low": 3.65, "close": 3.65, "volume": 146.76, "quote_volume": 535.98146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 3.651, "high": 3.653, "low": 3.649, "close": 3.649, "volume": 19.22, "quote_volume": 70.19734, "trades": 3, "taker_buy_volume": 19.22, "taker_buy_quote": 70.19734}, {"ts": 1772500080000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 3.29, "quote_volume": 12.01837, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 12.01837}, {"ts": 1772500140000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 10.76, "quote_volume": 39.26324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 13.85, "quote_volume": 50.5248, "trades": 4, "taker_buy_volume": 13.85, "taker_buy_quote": 50.5248}, {"ts": 1772500260000, "open": 3.654, "high": 3.659, "low": 3.654, "close": 3.659, "volume": 86.67, "quote_volume": 316.93192, "trades": 5, "taker_buy_volume": 86.67, "taker_buy_quote": 316.93192}, {"ts": 1772500320000, "open": 3.655, "high": 3.656, "low": 3.655, "close": 3.656, "volume": 20.26, "quote_volume": 74.06739, "trades": 5, "taker_buy_volume": 20.26, "taker_buy_quote": 74.06739}, {"ts": 1772500380000, "open": 3.654, "high": 3.654, "low": 3.648, "close": 3.648, "volume": 95.97, "quote_volume": 350.61576, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 3.64, "high": 3.64, "low": 3.639, "close": 3.639, "volume": 74.44, "quote_volume": 270.92091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 3.64, "high": 3.645, "low": 3.64, "close": 3.641, "volume": 292.86, "quote_volume": 1066.83468, "trades": 16, "taker_buy_volume": 292.86, "taker_buy_quote": 1066.83468}, {"ts": 1772500620000, "open": 3.641, "high": 3.65, "low": 3.631, "close": 3.631, "volume": 911.22, "quote_volume": 3314.53688, "trades": 38, "taker_buy_volume": 152.61, "taker_buy_quote": 556.7303}, {"ts": 1772500680000, "open": 3.63, "high": 3.633, "low": 3.63, "close": 3.633, "volume": 51.41, "quote_volume": 186.70386, "trades": 5, "taker_buy_volume": 28.52, "taker_buy_quote": 103.61316}, {"ts": 1772500740000, "open": 3.633, "high": 3.639, "low": 3.633, "close": 3.639, "volume": 23.24, "quote_volume": 84.51408, "trades": 7, "taker_buy_volume": 23.24, "taker_buy_quote": 84.51408}, {"ts": 1772500800000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 14.92, "quote_volume": 54.29388, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 54.29388}, {"ts": 1772500860000, "open": 3.643, "high": 3.653, "low": 3.643, "close": 3.647, "volume": 167.08, "quote_volume": 609.6583, "trades": 25, "taker_buy_volume": 116.37, "taker_buy_quote": 424.65533}, {"ts": 1772500920000, "open": 3.645, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 8.04, "quote_volume": 29.29324, "trades": 2, "taker_buy_volume": 1.76, "taker_buy_quote": 6.4152}, {"ts": 1772500980000, "open": 3.643, "high": 3.645, "low": 3.643, "close": 3.645, "volume": 16.13, "quote_volume": 58.76813, "trades": 4, "taker_buy_volume": 16.13, "taker_buy_quote": 58.76813}, {"ts": 1772501040000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 3.644, "high": 3.652, "low": 3.644, "close": 3.65, "volume": 109.69, "quote_volume": 400.34402, "trades": 7, "taker_buy_volume": 43.28, "taker_buy_quote": 157.94752}, {"ts": 1772501160000, "open": 3.652, "high": 3.656, "low": 3.652, "close": 3.656, "volume": 16.52, "quote_volume": 60.35288, "trades": 5, "taker_buy_volume": 16.52, "taker_buy_quote": 60.35288}, {"ts": 1772501220000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501280000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 3.648, "high": 3.648, "low": 3.645, "close": 3.645, "volume": 8.71, "quote_volume": 31.75776, "trades": 2, "taker_buy_volume": 3.27, "taker_buy_quote": 11.92896}, {"ts": 1772501400000, "open": 3.644, "high": 3.644, "low": 3.64, "close": 3.64, "volume": 18.07, "quote_volume": 65.78504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501460000, "open": 3.636, "high": 3.636, "low": 3.635, "close": 3.635, "volume": 15.75, "quote_volume": 57.26373, "trades": 4, "taker_buy_volume": 15.75, "taker_buy_quote": 57.26373}, {"ts": 1772501520000, "open": 3.633, "high": 3.634, "low": 3.633, "close": 3.634, "volume": 17.36, "quote_volume": 63.07217, "trades": 4, "taker_buy_volume": 17.36, "taker_buy_quote": 63.07217}, {"ts": 1772501580000, "open": 3.638, "high": 3.643, "low": 3.638, "close": 3.643, "volume": 95.04, "quote_volume": 346.04346, "trades": 19, "taker_buy_volume": 95.04, "taker_buy_quote": 346.04346}, {"ts": 1772501640000, "open": 3.647, "high": 3.65, "low": 3.647, "close": 3.65, "volume": 23.81, "quote_volume": 86.84461, "trades": 6, "taker_buy_volume": 23.81, "taker_buy_quote": 86.84461}, {"ts": 1772501700000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 42.87, "quote_volume": 156.30402, "trades": 5, "taker_buy_volume": 42.87, "taker_buy_quote": 156.30402}, {"ts": 1772501760000, "open": 3.647, "high": 3.648, "low": 3.645, "close": 3.645, "volume": 221.18, "quote_volume": 806.38916, "trades": 9, "taker_buy_volume": 6.2, "taker_buy_quote": 22.6114}, {"ts": 1772501820000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501880000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 10.7, "quote_volume": 38.948, "trades": 3, "taker_buy_volume": 10.7, "taker_buy_quote": 38.948}, {"ts": 1772502000000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 3.18, "quote_volume": 11.57202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502120000, "open": 3.636, "high": 3.638, "low": 3.636, "close": 3.638, "volume": 17.15, "quote_volume": 62.38534, "trades": 5, "taker_buy_volume": 13.97, "taker_buy_quote": 50.82286}, {"ts": 1772502180000, "open": 3.639, "high": 3.64, "low": 3.639, "close": 3.64, "volume": 41.1, "quote_volume": 149.5947, "trades": 3, "taker_buy_volume": 41.1, "taker_buy_quote": 149.5947}, {"ts": 1772502240000, "open": 3.646, "high": 3.647, "low": 3.645, "close": 3.645, "volume": 36.92, "quote_volume": 134.63047, "trades": 4, "taker_buy_volume": 30.18, "taker_buy_quote": 110.06317}, {"ts": 1772502300000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 4.01, "quote_volume": 14.62848, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 14.62848}, {"ts": 1772502360000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502420000, "open": 3.648, "high": 3.654, "low": 3.648, "close": 3.654, "volume": 132.51, "quote_volume": 483.84556, "trades": 13, "taker_buy_volume": 132.51, "taker_buy_quote": 483.84556}, {"ts": 1772502480000, "open": 3.657, "high": 3.661, "low": 3.644, "close": 3.645, "volume": 1218.38, "quote_volume": 4451.50286, "trades": 51, "taker_buy_volume": 73.68, "taker_buy_quote": 268.90196}, {"ts": 1772502540000, "open": 3.644, "high": 3.644, "low": 3.636, "close": 3.637, "volume": 270.77, "quote_volume": 985.51503, "trades": 12, "taker_buy_volume": 10.14, "taker_buy_quote": 36.88244}, {"ts": 1772502600000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 132.37, "quote_volume": 481.29732, "trades": 2, "taker_buy_volume": 132.37, "taker_buy_quote": 481.29732}, {"ts": 1772502660000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 23.54, "quote_volume": 85.49728, "trades": 6, "taker_buy_volume": 23.54, "taker_buy_quote": 85.49728}, {"ts": 1772502780000, "open": 3.632, "high": 3.633, "low": 3.632, "close": 3.633, "volume": 133.23, "quote_volume": 483.9149, "trades": 9, "taker_buy_volume": 23.54, "taker_buy_quote": 85.52082}, {"ts": 1772502840000, "open": 3.632, "high": 3.633, "low": 3.63, "close": 3.632, "volume": 425.25, "quote_volume": 1544.44106, "trades": 35, "taker_buy_volume": 97.76, "taker_buy_quote": 355.04644}, {"ts": 1772502900000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 508.19, "quote_volume": 1844.7297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503020000, "open": 3.62, "high": 3.62, "low": 3.61, "close": 3.614, "volume": 505.78, "quote_volume": 1829.60219, "trades": 18, "taker_buy_volume": 38.32, "taker_buy_quote": 138.65494}, {"ts": 1772503080000, "open": 3.618, "high": 3.62, "low": 3.618, "close": 3.62, "volume": 330.09, "quote_volume": 1194.90983, "trades": 4, "taker_buy_volume": 330.09, "taker_buy_quote": 1194.90983}, {"ts": 1772503140000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 3.0, "quote_volume": 10.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503200000, "open": 3.614, "high": 3.614, "low": 3.612, "close": 3.614, "volume": 61.82, "quote_volume": 223.39544, "trades": 7, "taker_buy_volume": 47.42, "taker_buy_quote": 171.37588}, {"ts": 1772503260000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503320000, "open": 3.609, "high": 3.609, "low": 3.597, "close": 3.597, "volume": 439.93, "quote_volume": 1583.71401, "trades": 16, "taker_buy_volume": 10.27, "taker_buy_quote": 36.98227}, {"ts": 1772503380000, "open": 3.599, "high": 3.606, "low": 3.599, "close": 3.606, "volume": 58.12, "quote_volume": 209.24402, "trades": 7, "taker_buy_volume": 12.64, "taker_buy_quote": 45.5615}, {"ts": 1772503440000, "open": 3.6, "high": 3.61, "low": 3.6, "close": 3.61, "volume": 171.47, "quote_volume": 618.39457, "trades": 11, "taker_buy_volume": 171.47, "taker_buy_quote": 618.39457}, {"ts": 1772503500000, "open": 3.607, "high": 3.612, "low": 3.607, "close": 3.61, "volume": 53.91, "quote_volume": 194.6172, "trades": 6, "taker_buy_volume": 35.13, "taker_buy_quote": 126.83166}, {"ts": 1772503560000, "open": 3.613, "high": 3.613, "low": 3.608, "close": 3.608, "volume": 94.3, "quote_volume": 340.41958, "trades": 3, "taker_buy_volume": 3.18, "taker_buy_quote": 11.48934}, {"ts": 1772503620000, "open": 3.608, "high": 3.608, "low": 3.605, "close": 3.607, "volume": 240.13, "quote_volume": 866.17051, "trades": 10, "taker_buy_volume": 131.5, "taker_buy_quote": 474.30184}, {"ts": 1772503680000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.6, "volume": 136.22, "quote_volume": 490.39745, "trades": 6, "taker_buy_volume": 124.57, "taker_buy_quote": 448.452}, {"ts": 1772503740000, "open": 3.601, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 96.02, "quote_volume": 345.71541, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 3.18, "quote_volume": 11.44482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 15.75, "quote_volume": 56.70639, "trades": 4, "taker_buy_volume": 15.75, "taker_buy_quote": 56.70639}, {"ts": 1772503920000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503980000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 3.595, "high": 3.595, "low": 3.591, "close": 3.594, "volume": 76.6, "quote_volume": 275.265, "trades": 7, "taker_buy_volume": 6.45, "taker_buy_quote": 23.1813}, {"ts": 1772504100000, "open": 3.591, "high": 3.591, "low": 3.584, "close": 3.584, "volume": 52.22, "quote_volume": 187.4584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 3.584, "high": 3.584, "low": 3.577, "close": 3.584, "volume": 473.11, "quote_volume": 1693.73007, "trades": 16, "taker_buy_volume": 9.45, "taker_buy_quote": 33.84708}, {"ts": 1772504220000, "open": 3.582, "high": 3.594, "low": 3.582, "close": 3.59, "volume": 192.03, "quote_volume": 689.57406, "trades": 17, "taker_buy_volume": 188.45, "taker_buy_quote": 676.7505}, {"ts": 1772504280000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 3.586, "high": 3.586, "low": 3.553, "close": 3.562, "volume": 2591.37, "quote_volume": 9250.14646, "trades": 117, "taker_buy_volume": 126.51, "taker_buy_quote": 451.3738}, {"ts": 1772504400000, "open": 3.554, "high": 3.556, "low": 3.516, "close": 3.521, "volume": 2976.62, "quote_volume": 10522.3844, "trades": 237, "taker_buy_volume": 609.9, "taker_buy_quote": 2155.71879}, {"ts": 1772504460000, "open": 3.516, "high": 3.518, "low": 3.5, "close": 3.509, "volume": 1412.96, "quote_volume": 4956.10334, "trades": 60, "taker_buy_volume": 376.14, "taker_buy_quote": 1320.64555}, {"ts": 1772504520000, "open": 3.5, "high": 3.521, "low": 3.497, "close": 3.51, "volume": 829.57, "quote_volume": 2909.39496, "trades": 40, "taker_buy_volume": 224.63, "taker_buy_quote": 790.01859}, {"ts": 1772504580000, "open": 3.51, "high": 3.528, "low": 3.51, "close": 3.528, "volume": 501.17, "quote_volume": 1763.47474, "trades": 17, "taker_buy_volume": 498.96, "taker_buy_quote": 1755.71764}, {"ts": 1772504640000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.529, "volume": 98.57, "quote_volume": 347.92793, "trades": 5, "taker_buy_volume": 93.54, "taker_buy_quote": 330.17706}, {"ts": 1772504700000, "open": 3.534, "high": 3.535, "low": 3.534, "close": 3.535, "volume": 20.47, "quote_volume": 72.35575, "trades": 3, "taker_buy_volume": 20.47, "taker_buy_quote": 72.35575}, {"ts": 1772504760000, "open": 3.537, "high": 3.542, "low": 3.537, "close": 3.542, "volume": 19.92, "quote_volume": 70.48, "trades": 4, "taker_buy_volume": 19.92, "taker_buy_quote": 70.48}, {"ts": 1772504820000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.539, "volume": 42.14, "quote_volume": 149.18068, "trades": 5, "taker_buy_volume": 6.39, "taker_buy_quote": 22.63977}, {"ts": 1772504940000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 2.26, "quote_volume": 8.0004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505060000, "open": 3.545, "high": 3.545, "low": 3.538, "close": 3.538, "volume": 122.45, "quote_volume": 433.38199, "trades": 6, "taker_buy_volume": 6.39, "taker_buy_quote": 22.65255}, {"ts": 1772505120000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505180000, "open": 3.54, "high": 3.541, "low": 3.535, "close": 3.535, "volume": 397.06, "quote_volume": 1404.84528, "trades": 8, "taker_buy_volume": 6.39, "taker_buy_quote": 22.6206}, {"ts": 1772505240000, "open": 3.54, "high": 3.55, "low": 3.54, "close": 3.545, "volume": 307.76, "quote_volume": 1091.79656, "trades": 12, "taker_buy_volume": 215.69, "taker_buy_quote": 765.38075}, {"ts": 1772505300000, "open": 3.55, "high": 3.55, "low": 3.543, "close": 3.543, "volume": 152.9, "quote_volume": 541.79491, "trades": 7, "taker_buy_volume": 1.58, "taker_buy_quote": 5.609}, {"ts": 1772505360000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.538, "volume": 276.14, "quote_volume": 977.0391, "trades": 5, "taker_buy_volume": 86.42, "taker_buy_quote": 305.75396}, {"ts": 1772505420000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 14.3, "quote_volume": 50.622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 3.547, "high": 3.591, "low": 3.546, "close": 3.565, "volume": 6275.71, "quote_volume": 22363.67381, "trades": 231, "taker_buy_volume": 1866.65, "taker_buy_quote": 6653.85617}, {"ts": 1772505600000, "open": 3.566, "high": 3.566, "low": 3.562, "close": 3.563, "volume": 27.18, "quote_volume": 96.85318, "trades": 3, "taker_buy_volume": 17.08, "taker_buy_quote": 60.87698}, {"ts": 1772505660000, "open": 3.565, "high": 3.585, "low": 3.565, "close": 3.584, "volume": 842.96, "quote_volume": 3018.81491, "trades": 25, "taker_buy_volume": 322.82, "taker_buy_quote": 1155.48541}, {"ts": 1772505720000, "open": 3.587, "high": 3.587, "low": 3.574, "close": 3.58, "volume": 1505.94, "quote_volume": 5391.31141, "trades": 25, "taker_buy_volume": 49.12, "taker_buy_quote": 175.88447}, {"ts": 1772505780000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 3.581, "high": 3.587, "low": 3.581, "close": 3.587, "volume": 79.48, "quote_volume": 284.85631, "trades": 4, "taker_buy_volume": 79.48, "taker_buy_quote": 284.85631}, {"ts": 1772505960000, "open": 3.586, "high": 3.594, "low": 3.586, "close": 3.594, "volume": 12.52, "quote_volume": 44.9586, "trades": 3, "taker_buy_volume": 10.93, "taker_buy_quote": 39.25686}, {"ts": 1772506020000, "open": 3.599, "high": 3.599, "low": 3.587, "close": 3.587, "volume": 460.63, "quote_volume": 1654.61224, "trades": 6, "taker_buy_volume": 12.78, "taker_buy_quote": 45.95049}, {"ts": 1772506080000, "open": 3.593, "high": 3.594, "low": 3.593, "close": 3.594, "volume": 19.05, "quote_volume": 68.46018, "trades": 2, "taker_buy_volume": 19.05, "taker_buy_quote": 68.46018}, {"ts": 1772506140000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 3.576, "high": 3.576, "low": 3.571, "close": 3.571, "volume": 93.96, "quote_volume": 335.82069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 3.579, "high": 3.581, "low": 3.575, "close": 3.575, "volume": 200.87, "quote_volume": 718.49223, "trades": 6, "taker_buy_volume": 77.75, "taker_buy_quote": 278.33823}, {"ts": 1772506380000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 3.575, "high": 3.577, "low": 3.575, "close": 3.577, "volume": 115.76, "quote_volume": 413.85478, "trades": 4, "taker_buy_volume": 6.39, "taker_buy_quote": 22.85703}, {"ts": 1772506740000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506920000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 3.575, "high": 3.575, "low": 3.574, "close": 3.574, "volume": 556.19, "quote_volume": 1988.32484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 30.0, "quote_volume": 107.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 3.582, "high": 3.582, "low": 3.581, "close": 3.581, "volume": 30.0, "quote_volume": 107.43639, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507640000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 3.578, "high": 3.578, "low": 3.573, "close": 3.575, "volume": 379.7, "quote_volume": 1357.78938, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 3.578, "high": 3.579, "low": 3.578, "close": 3.579, "volume": 11.39, "quote_volume": 40.75664, "trades": 4, "taker_buy_volume": 11.39, "taker_buy_quote": 40.75664}, {"ts": 1772507880000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 3.564, "high": 3.564, "low": 3.559, "close": 3.559, "volume": 142.83, "quote_volume": 508.86824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 3.557, "high": 3.569, "low": 3.557, "close": 3.569, "volume": 129.01, "quote_volume": 460.17039, "trades": 25, "taker_buy_volume": 129.01, "taker_buy_quote": 460.17039}, {"ts": 1772508120000, "open": 3.564, "high": 3.564, "low": 3.557, "close": 3.557, "volume": 299.57, "quote_volume": 1067.01578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 3.555, "high": 3.562, "low": 3.555, "close": 3.562, "volume": 35.67, "quote_volume": 127.0431, "trades": 2, "taker_buy_volume": 33.75, "taker_buy_quote": 120.2175}, {"ts": 1772508240000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508420000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 2.86, "quote_volume": 10.20448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508480000, "open": 3.564, "high": 3.571, "low": 3.56, "close": 3.571, "volume": 570.31, "quote_volume": 2031.98261, "trades": 29, "taker_buy_volume": 216.58, "taker_buy_quote": 771.87752}, {"ts": 1772508540000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 3.578, "high": 3.578, "low": 3.573, "close": 3.578, "volume": 82.52, "quote_volume": 294.93748, "trades": 5, "taker_buy_volume": 9.91, "taker_buy_quote": 35.45798}, {"ts": 1772508720000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 2.81, "quote_volume": 10.04856, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.04856}, {"ts": 1772508780000, "open": 3.578, "high": 3.582, "low": 3.57, "close": 3.582, "volume": 327.28, "quote_volume": 1170.50521, "trades": 38, "taker_buy_volume": 171.73, "taker_buy_quote": 614.39334}, {"ts": 1772508840000, "open": 3.576, "high": 3.576, "low": 3.574, "close": 3.574, "volume": 38.31, "quote_volume": 136.96572, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 20.0, "quote_volume": 71.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 3.569, "high": 3.569, "low": 3.565, "close": 3.565, "volume": 166.37, "quote_volume": 593.39266, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 35.09, "quote_volume": 125.06076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 2.8, "quote_volume": 9.9764, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 9.9764}, {"ts": 1772509320000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 89.73, "quote_volume": 319.34907, "trades": 3, "taker_buy_volume": 83.29, "taker_buy_quote": 296.42911}, {"ts": 1772509500000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 3.553, "high": 3.554, "low": 3.553, "close": 3.554, "volume": 160.49, "quote_volume": 570.22608, "trades": 2, "taker_buy_volume": 5.11, "taker_buy_quote": 18.16094}, {"ts": 1772509620000, "open": 3.552, "high": 3.552, "low": 3.55, "close": 3.55, "volume": 308.14, "quote_volume": 1094.31328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 3.548, "high": 3.555, "low": 3.548, "close": 3.555, "volume": 457.63, "quote_volume": 1625.05128, "trades": 7, "taker_buy_volume": 330.09, "taker_buy_quote": 1172.53936}, {"ts": 1772509740000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 5.08, "quote_volume": 18.03908, "trades": 1, "taker_buy_volume": 5.08, "taker_buy_quote": 18.03908}, {"ts": 1772509920000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 1.97, "quote_volume": 6.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 31.12, "quote_volume": 110.75608, "trades": 1, "taker_buy_volume": 31.12, "taker_buy_quote": 110.75608}, {"ts": 1772510460000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 33.75, "quote_volume": 120.0825, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 120.0825}, {"ts": 1772510520000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 33.75, "quote_volume": 120.18375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 30.06, "quote_volume": 106.62282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 7.46, "quote_volume": 26.4084, "trades": 2, "taker_buy_volume": 7.46, "taker_buy_quote": 26.4084}, {"ts": 1772510760000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 3.538, "high": 3.538, "low": 3.533, "close": 3.533, "volume": 35.6, "quote_volume": 125.9283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 1.73, "quote_volume": 6.11036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 3.527, "high": 3.541, "low": 3.527, "close": 3.539, "volume": 745.0, "quote_volume": 2632.66357, "trades": 17, "taker_buy_volume": 745.0, "taker_buy_quote": 2632.66357}, {"ts": 1772511240000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 1.7, "quote_volume": 6.0112, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0112}, {"ts": 1772511300000, "open": 3.534, "high": 3.54, "low": 3.534, "close": 3.54, "volume": 304.2, "quote_volume": 1075.9782, "trades": 5, "taker_buy_volume": 298.27, "taker_buy_quote": 1055.00379}, {"ts": 1772511360000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 3.532, "high": 3.537, "low": 3.529, "close": 3.536, "volume": 224.59, "quote_volume": 793.21182, "trades": 26, "taker_buy_volume": 151.02, "taker_buy_quote": 533.58329}, {"ts": 1772511540000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 3.545, "high": 3.545, "low": 3.531, "close": 3.535, "volume": 734.26, "quote_volume": 2597.30447, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 3.536, "high": 3.538, "low": 3.536, "close": 3.538, "volume": 9.95, "quote_volume": 35.18846, "trades": 6, "taker_buy_volume": 9.95, "taker_buy_quote": 35.18846}, {"ts": 1772511780000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 13.6, "quote_volume": 48.1032, "trades": 8, "taker_buy_volume": 13.6, "taker_buy_quote": 48.1032}, {"ts": 1772511900000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 3.536, "high": 3.54, "low": 3.536, "close": 3.54, "volume": 214.55, "quote_volume": 759.10066, "trades": 8, "taker_buy_volume": 214.55, "taker_buy_quote": 759.10066}, {"ts": 1772512020000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 119.54, "quote_volume": 423.07102, "trades": 4, "taker_buy_volume": 119.54, "taker_buy_quote": 423.07102}, {"ts": 1772512080000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 33.75, "quote_volume": 119.57625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 33.75, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 34.73, "quote_volume": 122.80528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 3.535, "high": 3.535, "low": 3.534, "close": 3.534, "volume": 45.99, "quote_volume": 162.56053, "trades": 2, "taker_buy_volume": 45.99, "taker_buy_quote": 162.56053}, {"ts": 1772512380000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 3.535, "high": 3.535, "low": 3.534, "close": 3.534, "volume": 188.5, "quote_volume": 666.19275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 3.533, "high": 3.533, "low": 3.531, "close": 3.531, "volume": 413.15, "quote_volume": 1458.91722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513280000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.536, "volume": 169.06, "quote_volume": 597.60291, "trades": 27, "taker_buy_volume": 169.06, "taker_buy_quote": 597.60291}, {"ts": 1772513340000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 106.45, "quote_volume": 376.76773, "trades": 16, "taker_buy_volume": 72.7, "taker_buy_quote": 257.29273}, {"ts": 1772513400000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 3.538, "high": 3.538, "low": 3.534, "close": 3.536, "volume": 269.75, "quote_volume": 953.56646, "trades": 25, "taker_buy_volume": 34.08, "taker_buy_quote": 120.47514}, {"ts": 1772513520000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 31.28, "quote_volume": 110.63736, "trades": 2, "taker_buy_volume": 31.28, "taker_buy_quote": 110.63736}, {"ts": 1772513580000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513640000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513820000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 67.5, "quote_volume": 238.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 3.54, "high": 3.541, "low": 3.54, "close": 3.541, "volume": 48.34, "quote_volume": 171.13819, "trades": 2, "taker_buy_volume": 14.59, "taker_buy_quote": 51.66319}, {"ts": 1772514000000, "open": 3.548, "high": 3.548, "low": 3.546, "close": 3.546, "volume": 42.3, "quote_volume": 150.0129, "trades": 2, "taker_buy_volume": 8.55, "taker_buy_quote": 30.3354}, {"ts": 1772514060000, "open": 3.549, "high": 3.555, "low": 3.547, "close": 3.555, "volume": 703.5, "quote_volume": 2499.23881, "trades": 13, "taker_buy_volume": 665.51, "taker_buy_quote": 2364.21828}, {"ts": 1772514120000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 6.08, "quote_volume": 21.62048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514180000, "open": 3.556, "high": 3.556, "low": 3.555, "close": 3.555, "volume": 37.95, "quote_volume": 134.92512, "trades": 4, "taker_buy_volume": 25.08, "taker_buy_quote": 89.1594}, {"ts": 1772514240000, "open": 3.556, "high": 3.556, "low": 3.542, "close": 3.543, "volume": 478.07, "quote_volume": 1696.4717, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514300000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 34.76, "quote_volume": 123.10639, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514360000, "open": 3.541, "high": 3.542, "low": 3.541, "close": 3.542, "volume": 41.21, "quote_volume": 145.93095, "trades": 13, "taker_buy_volume": 41.21, "taker_buy_quote": 145.93095}, {"ts": 1772514420000, "open": 3.543, "high": 3.553, "low": 3.543, "close": 3.553, "volume": 683.95, "quote_volume": 2426.43003, "trades": 20, "taker_buy_volume": 683.95, "taker_buy_quote": 2426.43003}, {"ts": 1772514480000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 1.96, "quote_volume": 6.97956, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 6.97956}, {"ts": 1772514660000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 109.46, "quote_volume": 389.78706, "trades": 11, "taker_buy_volume": 9.56, "taker_buy_quote": 34.04316}, {"ts": 1772514840000, "open": 3.567, "high": 3.57, "low": 3.567, "close": 3.568, "volume": 121.8, "quote_volume": 434.68353, "trades": 7, "taker_buy_volume": 79.11, "taker_buy_quote": 282.37455}, {"ts": 1772514900000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 41.78, "quote_volume": 149.27994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 115.83, "quote_volume": 413.86059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515020000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515080000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515140000, "open": 3.569, "high": 3.57, "low": 3.569, "close": 3.57, "volume": 141.28, "quote_volume": 504.26255, "trades": 23, "taker_buy_volume": 3.27, "taker_buy_quote": 11.6739}, {"ts": 1772515200000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 3.569, "high": 3.57, "low": 3.569, "close": 3.569, "volume": 226.44, "quote_volume": 808.23688, "trades": 24, "taker_buy_volume": 38.77, "taker_buy_quote": 138.4089}, {"ts": 1772515380000, "open": 3.569, "high": 3.57, "low": 3.569, "close": 3.57, "volume": 382.09, "quote_volume": 1363.68248, "trades": 29, "taker_buy_volume": 3.27, "taker_buy_quote": 11.6739}, {"ts": 1772515440000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 44.05, "quote_volume": 157.21445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 3.579, "high": 3.585, "low": 3.579, "close": 3.584, "volume": 370.79, "quote_volume": 1327.79926, "trades": 10, "taker_buy_volume": 362.85, "taker_buy_quote": 1299.3423}, {"ts": 1772515680000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.583, "volume": 334.26, "quote_volume": 1197.89459, "trades": 7, "taker_buy_volume": 58.59, "taker_buy_quote": 209.89331}, {"ts": 1772515740000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 6.95, "quote_volume": 24.881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 116.8, "quote_volume": 417.56, "trades": 2, "taker_buy_volume": 7.09, "taker_buy_quote": 25.34675}, {"ts": 1772515920000, "open": 3.573, "high": 3.574, "low": 3.572, "close": 3.572, "volume": 118.59, "quote_volume": 423.61527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515980000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 3.569, "high": 3.569, "low": 3.567, "close": 3.567, "volume": 13.25, "quote_volume": 47.28235, "trades": 3, "taker_buy_volume": 13.25, "taker_buy_quote": 47.28235}, {"ts": 1772516100000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 129.92, "quote_volume": 463.29472, "trades": 16, "taker_buy_volume": 129.92, "taker_buy_quote": 463.29472}, {"ts": 1772516220000, "open": 3.564, "high": 3.564, "low": 3.554, "close": 3.557, "volume": 131.94, "quote_volume": 469.53172, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 71.02, "quote_volume": 252.68916, "trades": 2, "taker_buy_volume": 71.02, "taker_buy_quote": 252.68916}, {"ts": 1772516400000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 2.04, "quote_volume": 7.28484, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 7.28484}, {"ts": 1772516580000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 32.77, "quote_volume": 117.04882, "trades": 2, "taker_buy_volume": 32.77, "taker_buy_quote": 117.04882}, {"ts": 1772516700000, "open": 3.571, "high": 3.574, "low": 3.571, "close": 3.574, "volume": 351.16, "quote_volume": 1254.33077, "trades": 9, "taker_buy_volume": 351.16, "taker_buy_quote": 1254.33077}, {"ts": 1772516760000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 3.58, "high": 3.58, "low": 3.574, "close": 3.574, "volume": 247.88, "quote_volume": 887.20922, "trades": 5, "taker_buy_volume": 5.81, "taker_buy_quote": 20.7998}, {"ts": 1772516880000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516940000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517000000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517060000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517180000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517240000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 3.559, "high": 3.559, "low": 3.557, "close": 3.557, "volume": 9.98, "quote_volume": 35.50884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517540000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 3.566, "high": 3.567, "low": 3.566, "close": 3.567, "volume": 175.48, "quote_volume": 625.77432, "trades": 3, "taker_buy_volume": 175.48, "taker_buy_quote": 625.77432}, {"ts": 1772517660000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 3.53, "quote_volume": 12.59857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517720000, "open": 3.565, "high": 3.565, "low": 3.564, "close": 3.564, "volume": 54.08, "quote_volume": 192.77421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517780000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517840000, "open": 3.554, "high": 3.555, "low": 3.549, "close": 3.55, "volume": 344.43, "quote_volume": 1223.38178, "trades": 15, "taker_buy_volume": 275.04, "taker_buy_quote": 977.01164}, {"ts": 1772517900000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 5.86, "quote_volume": 20.82058, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 20.82058}, {"ts": 1772517960000, "open": 3.553, "high": 3.553, "low": 3.552, "close": 3.552, "volume": 12.83, "quote_volume": 45.58229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 17.17, "quote_volume": 60.98784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 3.552, "high": 3.559, "low": 3.552, "close": 3.559, "volume": 64.51, "quote_volume": 229.41623, "trades": 4, "taker_buy_volume": 24.98, "taker_buy_quote": 88.72896}, {"ts": 1772518200000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 7.03, "quote_volume": 24.98462, "trades": 2, "taker_buy_volume": 7.03, "taker_buy_quote": 24.98462}, {"ts": 1772518320000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 185.7, "quote_volume": 659.9778, "trades": 3, "taker_buy_volume": 33.75, "taker_buy_quote": 119.9475}, {"ts": 1772518500000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 3.553, "high": 3.553, "low": 3.546, "close": 3.546, "volume": 126.11, "quote_volume": 447.73776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518680000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518860000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 3.546, "high": 3.546, "low": 3.545, "close": 3.545, "volume": 17.32, "quote_volume": 61.40924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 2.06, "quote_volume": 7.29858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 3.543, "high": 3.543, "low": 3.541, "close": 3.541, "volume": 46.19, "quote_volume": 163.57081, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 21.29343}, {"ts": 1772519460000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 3.534, "high": 3.537, "low": 3.534, "close": 3.537, "volume": 4.98, "quote_volume": 17.60793, "trades": 2, "taker_buy_volume": 2.87, "taker_buy_quote": 10.15119}, {"ts": 1772519700000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519760000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 8.71, "quote_volume": 30.81598, "trades": 1, "taker_buy_volume": 8.71, "taker_buy_quote": 30.81598}, {"ts": 1772519880000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 2.86, "quote_volume": 10.1101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520000000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 10.52, "quote_volume": 37.1882, "trades": 1, "taker_buy_volume": 10.52, "taker_buy_quote": 37.1882}, {"ts": 1772520120000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 3.533, "high": 3.533, "low": 3.532, "close": 3.532, "volume": 50.44, "quote_volume": 178.18783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520240000, "open": 3.536, "high": 3.538, "low": 3.536, "close": 3.538, "volume": 14.03, "quote_volume": 49.6324, "trades": 3, "taker_buy_volume": 2.87, "taker_buy_quote": 10.14832}, {"ts": 1772520300000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 16.46, "quote_volume": 58.21902, "trades": 1, "taker_buy_volume": 16.46, "taker_buy_quote": 58.21902}, {"ts": 1772520360000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 34.49, "quote_volume": 121.95664, "trades": 1, "taker_buy_volume": 34.49, "taker_buy_quote": 121.95664}, {"ts": 1772520480000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 14.38, "quote_volume": 50.81892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520660000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 118.65, "quote_volume": 419.66505, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520780000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 4.52, "quote_volume": 15.99176, "trades": 1, "taker_buy_volume": 4.52, "taker_buy_quote": 15.99176}, {"ts": 1772520840000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 2.87, "quote_volume": 10.14832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 3.54, "high": 3.545, "low": 3.534, "close": 3.534, "volume": 789.95, "quote_volume": 2796.4368, "trades": 33, "taker_buy_volume": 682.96, "taker_buy_quote": 2417.9028}, {"ts": 1772520960000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521020000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521080000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 5.14, "quote_volume": 18.1956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 23.6, "quote_volume": 83.426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 3.539, "high": 3.541, "low": 3.539, "close": 3.541, "volume": 184.84, "quote_volume": 654.21514, "trades": 3, "taker_buy_volume": 40.26, "taker_buy_quote": 142.54652}, {"ts": 1772521320000, "open": 3.546, "high": 3.548, "low": 3.539, "close": 3.539, "volume": 528.38, "quote_volume": 1870.60264, "trades": 12, "taker_buy_volume": 22.36, "taker_buy_quote": 79.32096}, {"ts": 1772521380000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521440000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521500000, "open": 3.536, "high": 3.538, "low": 3.53, "close": 3.53, "volume": 219.11, "quote_volume": 774.24276, "trades": 9, "taker_buy_volume": 6.64, "taker_buy_quote": 23.49232}, {"ts": 1772521560000, "open": 3.53, "high": 3.53, "low": 3.529, "close": 3.529, "volume": 367.14, "quote_volume": 1295.84817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 3.526, "high": 3.526, "low": 3.523, "close": 3.523, "volume": 32.97, "quote_volume": 116.20714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 3.521, "high": 3.524, "low": 3.52, "close": 3.524, "volume": 260.76, "quote_volume": 918.22011, "trades": 12, "taker_buy_volume": 33.75, "taker_buy_quote": 118.935}, {"ts": 1772521740000, "open": 3.525, "high": 3.532, "low": 3.525, "close": 3.532, "volume": 450.34, "quote_volume": 1589.33764, "trades": 12, "taker_buy_volume": 450.34, "taker_buy_quote": 1589.33764}, {"ts": 1772521800000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 2.81, "quote_volume": 9.93335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 1.7, "quote_volume": 6.0129, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0129}, {"ts": 1772522040000, "open": 3.538, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 793.47, "quote_volume": 2808.06109, "trades": 16, "taker_buy_volume": 787.28, "taker_buy_quote": 2786.12373}, {"ts": 1772522100000, "open": 3.547, "high": 3.549, "low": 3.547, "close": 3.549, "volume": 18.6, "quote_volume": 65.9992, "trades": 2, "taker_buy_volume": 18.6, "taker_buy_quote": 65.9992}, {"ts": 1772522160000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522220000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 6.09, "quote_volume": 21.63777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 3.547, "high": 3.547, "low": 3.546, "close": 3.546, "volume": 190.79, "quote_volume": 676.68917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522520000, "open": 3.549, "high": 3.549, "low": 3.548, "close": 3.548, "volume": 247.84, "quote_volume": 879.4017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 3.548, "high": 3.548, "low": 3.54, "close": 3.54, "volume": 314.86, "quote_volume": 1116.94936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 3.541, "high": 3.541, "low": 3.54, "close": 3.54, "volume": 56.87, "quote_volume": 201.35355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 16.97, "quote_volume": 60.06801, "trades": 2, "taker_buy_volume": 16.97, "taker_buy_quote": 60.06801}, {"ts": 1772523060000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523120000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 18.53, "quote_volume": 65.48502, "trades": 1, "taker_buy_volume": 18.53, "taker_buy_quote": 65.48502}, {"ts": 1772523180000, "open": 3.535, "high": 3.536, "low": 3.535, "close": 3.536, "volume": 131.38, "quote_volume": 464.48787, "trades": 3, "taker_buy_volume": 131.38, "taker_buy_quote": 464.48787}, {"ts": 1772523240000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523300000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 3.534, "high": 3.534, "low": 3.531, "close": 3.531, "volume": 280.26, "quote_volume": 989.97399, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523420000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 3.527, "high": 3.527, "low": 3.525, "close": 3.525, "volume": 93.74, "quote_volume": 330.60894, "trades": 3, "taker_buy_volume": 6.02, "taker_buy_quote": 21.2205}, {"ts": 1772523660000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 3.524, "high": 3.524, "low": 3.496, "close": 3.498, "volume": 1195.58, "quote_volume": 4198.3218, "trades": 23, "taker_buy_volume": 5.61, "taker_buy_quote": 19.61282}, {"ts": 1772523840000, "open": 3.498, "high": 3.511, "low": 3.498, "close": 3.511, "volume": 227.67, "quote_volume": 799.07069, "trades": 6, "taker_buy_volume": 227.67, "taker_buy_quote": 799.07069}, {"ts": 1772523900000, "open": 3.502, "high": 3.502, "low": 3.495, "close": 3.495, "volume": 41.87, "quote_volume": 146.40147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 2.91, "quote_volume": 10.16754, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.16754}, {"ts": 1772524020000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 3.488, "high": 3.49, "low": 3.482, "close": 3.489, "volume": 130.31, "quote_volume": 454.58707, "trades": 12, "taker_buy_volume": 92.35, "taker_buy_quote": 322.29353}, {"ts": 1772524260000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 3.492, "high": 3.493, "low": 3.492, "close": 3.492, "volume": 43.63, "quote_volume": 152.37048, "trades": 3, "taker_buy_volume": 43.63, "taker_buy_quote": 152.37048}, {"ts": 1772524380000, "open": 3.495, "high": 3.497, "low": 3.495, "close": 3.497, "volume": 226.21, "quote_volume": 790.62351, "trades": 11, "taker_buy_volume": 226.21, "taker_buy_quote": 790.62351}, {"ts": 1772524440000, "open": 3.497, "high": 3.499, "low": 3.497, "close": 3.499, "volume": 43.52, "quote_volume": 152.25008, "trades": 4, "taker_buy_volume": 43.52, "taker_buy_quote": 152.25008}, {"ts": 1772524500000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 36.76, "quote_volume": 128.62324, "trades": 4, "taker_buy_volume": 36.76, "taker_buy_quote": 128.62324}, {"ts": 1772524560000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 1.75, "quote_volume": 6.10925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524620000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 6.0, "quote_volume": 20.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524680000, "open": 3.495, "high": 3.495, "low": 3.494, "close": 3.494, "volume": 82.38, "quote_volume": 287.90933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 3.502, "high": 3.503, "low": 3.5, "close": 3.5, "volume": 49.34, "quote_volume": 172.81073, "trades": 3, "taker_buy_volume": 21.32, "taker_buy_quote": 74.66264}, {"ts": 1772524860000, "open": 3.504, "high": 3.504, "low": 3.498, "close": 3.502, "volume": 20.63, "quote_volume": 72.23611, "trades": 4, "taker_buy_volume": 16.09, "taker_buy_quote": 56.35519}, {"ts": 1772524920000, "open": 3.504, "high": 3.51, "low": 3.503, "close": 3.51, "volume": 154.22, "quote_volume": 540.82204, "trades": 6, "taker_buy_volume": 107.21, "taker_buy_quote": 376.11226}, {"ts": 1772524980000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525040000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525100000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 3.499, "high": 3.499, "low": 3.496, "close": 3.496, "volume": 148.97, "quote_volume": 520.81304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 2.08, "quote_volume": 7.27168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525280000, "open": 3.493, "high": 3.497, "low": 3.493, "close": 3.497, "volume": 13.26, "quote_volume": 46.34518, "trades": 4, "taker_buy_volume": 13.26, "taker_buy_quote": 46.34518}, {"ts": 1772525340000, "open": 3.495, "high": 3.497, "low": 3.495, "close": 3.497, "volume": 114.41, "quote_volume": 399.97537, "trades": 6, "taker_buy_volume": 114.41, "taker_buy_quote": 399.97537}, {"ts": 1772525400000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525460000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525520000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 2.78, "quote_volume": 9.71332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525700000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525760000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 6.19, "quote_volume": 21.55358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526000000, "open": 3.477, "high": 3.48, "low": 3.472, "close": 3.477, "volume": 84.77, "quote_volume": 294.5447, "trades": 7, "taker_buy_volume": 31.8, "taker_buy_quote": 110.56636}, {"ts": 1772526060000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526180000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526300000, "open": 3.47, "high": 3.47, "low": 3.465, "close": 3.465, "volume": 127.44, "quote_volume": 441.94056, "trades": 12, "taker_buy_volume": 47.91, "taker_buy_quote": 166.15709}, {"ts": 1772526360000, "open": 3.464, "high": 3.466, "low": 3.464, "close": 3.464, "volume": 46.98, "quote_volume": 162.79684, "trades": 5, "taker_buy_volume": 29.06, "taker_buy_quote": 100.72196}, {"ts": 1772526420000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 6.91, "quote_volume": 23.98461, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 23.98461}, {"ts": 1772526480000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 3.469, "high": 3.475, "low": 3.469, "close": 3.474, "volume": 555.55, "quote_volume": 1929.12198, "trades": 25, "taker_buy_volume": 538.8, "taker_buy_quote": 1870.99311}, {"ts": 1772526660000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 6.71, "quote_volume": 23.31725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 3.473, "high": 3.48, "low": 3.473, "close": 3.48, "volume": 25.43, "quote_volume": 88.44208, "trades": 2, "taker_buy_volume": 17.67, "taker_buy_quote": 61.4916}, {"ts": 1772526780000, "open": 3.48, "high": 3.486, "low": 3.479, "close": 3.486, "volume": 319.28, "quote_volume": 1111.72917, "trades": 12, "taker_buy_volume": 302.29, "taker_buy_quote": 1052.62096}, {"ts": 1772526840000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 2.86, "quote_volume": 9.9671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526960000, "open": 3.485, "high": 3.487, "low": 3.483, "close": 3.487, "volume": 146.01, "quote_volume": 508.63568, "trades": 31, "taker_buy_volume": 22.49, "taker_buy_quote": 78.40404}, {"ts": 1772527020000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 20.4, "quote_volume": 71.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 6.77, "quote_volume": 23.53252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527260000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527320000, "open": 3.47, "high": 3.471, "low": 3.465, "close": 3.471, "volume": 19.57, "quote_volume": 67.87593, "trades": 5, "taker_buy_volume": 10.98, "taker_buy_quote": 38.10491}, {"ts": 1772527380000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527440000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527500000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 149.76, "quote_volume": 518.61888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527560000, "open": 3.463, "high": 3.463, "low": 3.463, "close": 3.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527620000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 16.49, "quote_volume": 57.18732, "trades": 1, "taker_buy_volume": 16.49, "taker_buy_quote": 57.18732}, {"ts": 1772527680000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527800000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527860000, "open": 3.468, "high": 3.468, "low": 3.468, "close": 3.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527920000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 11.48, "quote_volume": 39.90448, "trades": 3, "taker_buy_volume": 11.48, "taker_buy_quote": 39.90448}, {"ts": 1772527980000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528040000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 6.11, "quote_volume": 21.25058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528100000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 3.475, "high": 3.487, "low": 3.475, "close": 3.482, "volume": 646.71, "quote_volume": 2251.96355, "trades": 26, "taker_buy_volume": 627.11, "taker_buy_quote": 2183.6949}, {"ts": 1772528220000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 2.27, "quote_volume": 7.91095, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 7.91095}, {"ts": 1772528280000, "open": 3.487, "high": 3.487, "low": 3.482, "close": 3.487, "volume": 111.15, "quote_volume": 387.25078, "trades": 5, "taker_buy_volume": 2.6, "taker_buy_quote": 9.0662}, {"ts": 1772528340000, "open": 3.481, "high": 3.484, "low": 3.481, "close": 3.484, "volume": 5.15, "quote_volume": 17.93384, "trades": 2, "taker_buy_volume": 5.15, "taker_buy_quote": 17.93384}, {"ts": 1772528400000, "open": 3.488, "high": 3.491, "low": 3.488, "close": 3.491, "volume": 4.72, "quote_volume": 16.47095, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 16.47095}, {"ts": 1772528460000, "open": 3.492, "high": 3.492, "low": 3.492, "close": 3.492, "volume": 2.28, "quote_volume": 7.96176, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 7.96176}, {"ts": 1772528520000, "open": 3.498, "high": 3.499, "low": 3.498, "close": 3.499, "volume": 4.94, "quote_volume": 17.28254, "trades": 2, "taker_buy_volume": 4.94, "taker_buy_quote": 17.28254}, {"ts": 1772528580000, "open": 3.502, "high": 3.508, "low": 3.502, "close": 3.508, "volume": 241.25, "quote_volume": 845.5235, "trades": 15, "taker_buy_volume": 241.25, "taker_buy_quote": 845.5235}, {"ts": 1772528640000, "open": 3.506, "high": 3.511, "low": 3.506, "close": 3.511, "volume": 30.24, "quote_volume": 106.12453, "trades": 8, "taker_buy_volume": 30.24, "taker_buy_quote": 106.12453}, {"ts": 1772528700000, "open": 3.507, "high": 3.51, "low": 3.492, "close": 3.51, "volume": 1748.6, "quote_volume": 6119.58855, "trades": 136, "taker_buy_volume": 736.81, "taker_buy_quote": 2579.96952}, {"ts": 1772528760000, "open": 3.508, "high": 3.511, "low": 3.508, "close": 3.511, "volume": 4.11, "quote_volume": 14.42373, "trades": 2, "taker_buy_volume": 4.11, "taker_buy_quote": 14.42373}, {"ts": 1772528820000, "open": 3.514, "high": 3.515, "low": 3.514, "close": 3.515, "volume": 6.12, "quote_volume": 21.50977, "trades": 3, "taker_buy_volume": 6.12, "taker_buy_quote": 21.50977}, {"ts": 1772528880000, "open": 3.518, "high": 3.526, "low": 3.518, "close": 3.523, "volume": 356.01, "quote_volume": 1252.8245, "trades": 9, "taker_buy_volume": 356.01, "taker_buy_quote": 1252.8245}, {"ts": 1772528940000, "open": 3.517, "high": 3.519, "low": 3.517, "close": 3.518, "volume": 53.14, "quote_volume": 186.92466, "trades": 4, "taker_buy_volume": 5.96, "taker_buy_quote": 20.97094}, {"ts": 1772529000000, "open": 3.511, "high": 3.515, "low": 3.505, "close": 3.515, "volume": 250.88, "quote_volume": 880.34276, "trades": 9, "taker_buy_volume": 5.45, "taker_buy_quote": 19.14195}, {"ts": 1772529060000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.04, "quote_volume": 7.17468, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 7.17468}, {"ts": 1772529120000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 4.61, "quote_volume": 16.20876, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 16.20876}, {"ts": 1772529180000, "open": 3.516, "high": 3.52, "low": 3.516, "close": 3.52, "volume": 4.72, "quote_volume": 16.60685, "trades": 3, "taker_buy_volume": 4.72, "taker_buy_quote": 16.60685}, {"ts": 1772529240000, "open": 3.52, "high": 3.521, "low": 3.52, "close": 3.521, "volume": 4.92, "quote_volume": 17.32103, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 17.32103}, {"ts": 1772529300000, "open": 3.522, "high": 3.527, "low": 3.522, "close": 3.527, "volume": 19.8, "quote_volume": 69.74865, "trades": 2, "taker_buy_volume": 19.8, "taker_buy_quote": 69.74865}, {"ts": 1772529360000, "open": 3.525, "high": 3.551, "low": 3.512, "close": 3.551, "volume": 1976.76, "quote_volume": 6975.61011, "trades": 110, "taker_buy_volume": 1428.71, "taker_buy_quote": 5047.5307}, {"ts": 1772529420000, "open": 3.552, "high": 3.555, "low": 3.532, "close": 3.535, "volume": 1566.97, "quote_volume": 5551.50669, "trades": 66, "taker_buy_volume": 441.38, "taker_buy_quote": 1561.75925}, {"ts": 1772529480000, "open": 3.545, "high": 3.553, "low": 3.545, "close": 3.553, "volume": 10.23, "quote_volume": 36.29769, "trades": 3, "taker_buy_volume": 4.55, "taker_buy_quote": 16.16209}, {"ts": 1772529540000, "open": 3.553, "high": 3.553, "low": 3.537, "close": 3.544, "volume": 227.59, "quote_volume": 806.24708, "trades": 9, "taker_buy_volume": 58.47, "taker_buy_quote": 207.43398}, {"ts": 1772529600000, "open": 3.541, "high": 3.543, "low": 3.541, "close": 3.543, "volume": 11.89, "quote_volume": 42.11002, "trades": 3, "taker_buy_volume": 4.99, "taker_buy_quote": 17.67712}, {"ts": 1772529660000, "open": 3.54, "high": 3.54, "low": 3.528, "close": 3.528, "volume": 254.65, "quote_volume": 898.85839, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 19.43436}, {"ts": 1772529720000, "open": 3.531, "high": 3.547, "low": 3.531, "close": 3.547, "volume": 190.75, "quote_volume": 674.31305, "trades": 15, "taker_buy_volume": 190.75, "taker_buy_quote": 674.31305}, {"ts": 1772529780000, "open": 3.542, "high": 3.544, "low": 3.542, "close": 3.544, "volume": 4.82, "quote_volume": 17.07492, "trades": 3, "taker_buy_volume": 4.82, "taker_buy_quote": 17.07492}, {"ts": 1772529840000, "open": 3.539, "high": 3.539, "low": 3.533, "close": 3.533, "volume": 55.77, "quote_volume": 197.22577, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529900000, "open": 3.526, "high": 3.53, "low": 3.526, "close": 3.53, "volume": 4.69, "quote_volume": 16.5489, "trades": 2, "taker_buy_volume": 2.99, "taker_buy_quote": 10.5547}, {"ts": 1772529960000, "open": 3.532, "high": 3.532, "low": 3.53, "close": 3.53, "volume": 4.42, "quote_volume": 15.60738, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 15.60738}, {"ts": 1772530020000, "open": 3.53, "high": 3.539, "low": 3.53, "close": 3.53, "volume": 806.84, "quote_volume": 2851.80478, "trades": 17, "taker_buy_volume": 423.82, "taker_buy_quote": 1497.95228}, {"ts": 1772530080000, "open": 3.534, "high": 3.534, "low": 3.531, "close": 3.531, "volume": 4.98, "quote_volume": 17.59182, "trades": 2, "taker_buy_volume": 4.98, "taker_buy_quote": 17.59182}, {"ts": 1772530140000, "open": 3.534, "high": 3.541, "low": 3.534, "close": 3.541, "volume": 136.27, "quote_volume": 482.44693, "trades": 4, "taker_buy_volume": 136.27, "taker_buy_quote": 482.44693}, {"ts": 1772530200000, "open": 3.543, "high": 3.543, "low": 3.536, "close": 3.536, "volume": 86.06, "quote_volume": 304.47505, "trades": 7, "taker_buy_volume": 4.51, "taker_buy_quote": 15.97634}, {"ts": 1772530260000, "open": 3.538, "high": 3.538, "low": 3.528, "close": 3.528, "volume": 3.85, "quote_volume": 13.6025, "trades": 2, "taker_buy_volume": 3.85, "taker_buy_quote": 13.6025}, {"ts": 1772530320000, "open": 3.54, "high": 3.55, "low": 3.54, "close": 3.55, "volume": 938.38, "quote_volume": 3325.68055, "trades": 26, "taker_buy_volume": 938.38, "taker_buy_quote": 3325.68055}, {"ts": 1772530380000, "open": 3.551, "high": 3.558, "low": 3.551, "close": 3.554, "volume": 54.92, "quote_volume": 195.23513, "trades": 5, "taker_buy_volume": 52.42, "taker_buy_quote": 186.35013}, {"ts": 1772530440000, "open": 3.544, "high": 3.55, "low": 3.544, "close": 3.55, "volume": 377.68, "quote_volume": 1338.62134, "trades": 5, "taker_buy_volume": 321.2, "taker_buy_quote": 1138.45622}, {"ts": 1772530500000, "open": 3.548, "high": 3.548, "low": 3.534, "close": 3.541, "volume": 727.77, "quote_volume": 2575.90969, "trades": 35, "taker_buy_volume": 87.73, "taker_buy_quote": 310.50147}, {"ts": 1772530560000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 2.28, "quote_volume": 8.06892, "trades": 1, "taker_buy_volume": 2.28, "taker_buy_quote": 8.06892}, {"ts": 1772530620000, "open": 3.54, "high": 3.54, "low": 3.537, "close": 3.537, "volume": 4.23, "quote_volume": 14.96877, "trades": 2, "taker_buy_volume": 4.23, "taker_buy_quote": 14.96877}, {"ts": 1772530680000, "open": 3.537, "high": 3.549, "low": 3.537, "close": 3.549, "volume": 180.31, "quote_volume": 638.16991, "trades": 15, "taker_buy_volume": 180.31, "taker_buy_quote": 638.16991}, {"ts": 1772530740000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 58.6, "quote_volume": 207.5612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 3.539, "high": 3.539, "low": 3.535, "close": 3.535, "volume": 139.44, "quote_volume": 493.15228, "trades": 10, "taker_buy_volume": 113.37, "taker_buy_quote": 400.99483}, {"ts": 1772530860000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 4.43, "quote_volume": 15.68011, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 15.68011}, {"ts": 1772530920000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 5.11, "quote_volume": 18.0894, "trades": 2, "taker_buy_volume": 5.11, "taker_buy_quote": 18.0894}, {"ts": 1772530980000, "open": 3.54, "high": 3.54, "low": 3.539, "close": 3.539, "volume": 4.95, "quote_volume": 17.52053, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 17.52053}, {"ts": 1772531040000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 7.12, "quote_volume": 25.2048, "trades": 3, "taker_buy_volume": 7.12, "taker_buy_quote": 25.2048}, {"ts": 1772531100000, "open": 3.537, "high": 3.537, "low": 3.529, "close": 3.533, "volume": 38.99, "quote_volume": 137.78255, "trades": 3, "taker_buy_volume": 24.82, "taker_buy_quote": 87.77662}, {"ts": 1772531160000, "open": 3.532, "high": 3.532, "low": 3.523, "close": 3.526, "volume": 115.51, "quote_volume": 407.19795, "trades": 7, "taker_buy_volume": 28.74, "taker_buy_quote": 101.37225}, {"ts": 1772531220000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 5.02, "quote_volume": 17.70052, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 17.70052}, {"ts": 1772531280000, "open": 3.526, "high": 3.538, "low": 3.526, "close": 3.529, "volume": 887.16, "quote_volume": 3131.75709, "trades": 42, "taker_buy_volume": 840.95, "taker_buy_quote": 2968.66198}, {"ts": 1772531340000, "open": 3.531, "high": 3.534, "low": 3.531, "close": 3.534, "volume": 143.96, "quote_volume": 508.63296, "trades": 4, "taker_buy_volume": 143.96, "taker_buy_quote": 508.63296}, {"ts": 1772531400000, "open": 3.539, "high": 3.542, "low": 3.539, "close": 3.542, "volume": 104.9, "quote_volume": 371.24827, "trades": 4, "taker_buy_volume": 104.9, "taker_buy_quote": 371.24827}, {"ts": 1772531460000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.539, "volume": 4.85, "quote_volume": 17.17355, "trades": 2, "taker_buy_volume": 4.85, "taker_buy_quote": 17.17355}, {"ts": 1772531520000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 4.43, "quote_volume": 15.69106, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 15.69106}, {"ts": 1772531580000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 2.07, "quote_volume": 7.3278, "trades": 1, "taker_buy_volume": 2.07, "taker_buy_quote": 7.3278}, {"ts": 1772531640000, "open": 3.547, "high": 3.548, "low": 3.546, "close": 3.546, "volume": 10.91, "quote_volume": 38.69403, "trades": 3, "taker_buy_volume": 4.8, "taker_buy_quote": 17.02797}, {"ts": 1772531700000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 4.67, "quote_volume": 16.55515, "trades": 2, "taker_buy_volume": 4.67, "taker_buy_quote": 16.55515}, {"ts": 1772531760000, "open": 3.549, "high": 3.55, "low": 3.549, "close": 3.55, "volume": 4.59, "quote_volume": 16.29221, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 16.29221}, {"ts": 1772531820000, "open": 3.55, "high": 3.55, "low": 3.548, "close": 3.548, "volume": 5.56, "quote_volume": 19.73236, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 19.73236}, {"ts": 1772531880000, "open": 3.545, "high": 3.549, "low": 3.544, "close": 3.549, "volume": 51.47, "quote_volume": 182.44185, "trades": 4, "taker_buy_volume": 4.31, "taker_buy_quote": 15.29619}, {"ts": 1772531940000, "open": 3.549, "high": 3.549, "low": 3.546, "close": 3.546, "volume": 5.58, "quote_volume": 19.79481, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 19.79481}, {"ts": 1772532000000, "open": 3.544, "high": 3.546, "low": 3.544, "close": 3.546, "volume": 5.68, "quote_volume": 20.13398, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 20.13398}, {"ts": 1772532060000, "open": 3.542, "high": 3.542, "low": 3.54, "close": 3.54, "volume": 4.3, "quote_volume": 15.22594, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 15.22594}, {"ts": 1772532120000, "open": 3.545, "high": 3.546, "low": 3.542, "close": 3.542, "volume": 93.26, "quote_volume": 330.45092, "trades": 5, "taker_buy_volume": 55.27, "taker_buy_quote": 195.88387}, {"ts": 1772532180000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 2.67, "quote_volume": 9.46248, "trades": 1, "taker_buy_volume": 2.67, "taker_buy_quote": 9.46248}, {"ts": 1772532240000, "open": 3.546, "high": 3.556, "low": 3.546, "close": 3.556, "volume": 51.69, "quote_volume": 183.4084, "trades": 4, "taker_buy_volume": 51.69, "taker_buy_quote": 183.4084}, {"ts": 1772532300000, "open": 3.555, "high": 3.555, "low": 3.553, "close": 3.554, "volume": 3.97, "quote_volume": 14.10977, "trades": 3, "taker_buy_volume": 3.97, "taker_buy_quote": 14.10977}, {"ts": 1772532360000, "open": 3.553, "high": 3.553, "low": 3.552, "close": 3.552, "volume": 6.77, "quote_volume": 24.04893, "trades": 3, "taker_buy_volume": 6.77, "taker_buy_quote": 24.04893}, {"ts": 1772532420000, "open": 3.555, "high": 3.556, "low": 3.554, "close": 3.555, "volume": 291.46, "quote_volume": 1036.1754, "trades": 7, "taker_buy_volume": 285.38, "taker_buy_quote": 1014.56708}, {"ts": 1772532480000, "open": 3.551, "high": 3.551, "low": 3.539, "close": 3.548, "volume": 943.73, "quote_volume": 3347.06146, "trades": 30, "taker_buy_volume": 46.29, "taker_buy_quote": 164.16465}, {"ts": 1772532540000, "open": 3.545, "high": 3.546, "low": 3.545, "close": 3.546, "volume": 4.61, "quote_volume": 16.34491, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 16.34491}, {"ts": 1772532600000, "open": 3.548, "high": 3.556, "low": 3.548, "close": 3.551, "volume": 305.73, "quote_volume": 1085.77556, "trades": 13, "taker_buy_volume": 305.73, "taker_buy_quote": 1085.77556}, {"ts": 1772532660000, "open": 3.55, "high": 3.553, "low": 3.55, "close": 3.553, "volume": 20.72, "quote_volume": 73.56185, "trades": 3, "taker_buy_volume": 20.72, "taker_buy_quote": 73.56185}, {"ts": 1772532720000, "open": 3.556, "high": 3.556, "low": 3.548, "close": 3.55, "volume": 76.84, "quote_volume": 272.77131, "trades": 7, "taker_buy_volume": 6.31, "taker_buy_quote": 22.42342}, {"ts": 1772532780000, "open": 3.552, "high": 3.552, "low": 3.549, "close": 3.549, "volume": 6.42, "quote_volume": 22.7964, "trades": 2, "taker_buy_volume": 6.42, "taker_buy_quote": 22.7964}, {"ts": 1772532840000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 4.27, "quote_volume": 15.1653, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 15.1653}, {"ts": 1772532900000, "open": 3.553, "high": 3.569, "low": 3.553, "close": 3.569, "volume": 92.52, "quote_volume": 329.32784, "trades": 7, "taker_buy_volume": 92.52, "taker_buy_quote": 329.32784}, {"ts": 1772532960000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 2.73, "quote_volume": 9.73518, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 9.73518}, {"ts": 1772533020000, "open": 3.569, "high": 3.572, "low": 3.568, "close": 3.572, "volume": 859.95, "quote_volume": 3069.98922, "trades": 15, "taker_buy_volume": 21.22, "taker_buy_quote": 75.75651}, {"ts": 1772533080000, "open": 3.573, "high": 3.573, "low": 3.545, "close": 3.568, "volume": 1095.08, "quote_volume": 3897.89252, "trades": 58, "taker_buy_volume": 158.51, "taker_buy_quote": 564.18589}, {"ts": 1772533140000, "open": 3.56, "high": 3.568, "low": 3.559, "close": 3.568, "volume": 10.79, "quote_volume": 38.44179, "trades": 4, "taker_buy_volume": 5.18, "taker_buy_quote": 18.47258}, {"ts": 1772533200000, "open": 3.568, "high": 3.576, "low": 3.568, "close": 3.576, "volume": 165.4, "quote_volume": 590.7971, "trades": 9, "taker_buy_volume": 163.01, "taker_buy_quote": 582.26002}, {"ts": 1772533260000, "open": 3.577, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 27.23, "quote_volume": 97.39366, "trades": 5, "taker_buy_volume": 27.23, "taker_buy_quote": 97.39366}, {"ts": 1772533320000, "open": 3.575, "high": 3.578, "low": 3.575, "close": 3.575, "volume": 9.04, "quote_volume": 32.33119, "trades": 5, "taker_buy_volume": 5.36, "taker_buy_quote": 19.17519}, {"ts": 1772533380000, "open": 3.583, "high": 3.585, "low": 3.583, "close": 3.585, "volume": 22.8, "quote_volume": 81.72768, "trades": 4, "taker_buy_volume": 22.8, "taker_buy_quote": 81.72768}, {"ts": 1772533440000, "open": 3.591, "high": 3.591, "low": 3.586, "close": 3.588, "volume": 423.01, "quote_volume": 1517.47633, "trades": 10, "taker_buy_volume": 346.7, "taker_buy_quote": 1243.67605}, {"ts": 1772533500000, "open": 3.589, "high": 3.59, "low": 3.585, "close": 3.588, "volume": 170.5, "quote_volume": 611.52935, "trades": 12, "taker_buy_volume": 77.82, "taker_buy_quote": 279.27155}, {"ts": 1772533560000, "open": 3.579, "high": 3.584, "low": 3.573, "close": 3.584, "volume": 79.17, "quote_volume": 283.35368, "trades": 10, "taker_buy_volume": 28.37, "taker_buy_quote": 101.58849}, {"ts": 1772533620000, "open": 3.586, "high": 3.587, "low": 3.586, "close": 3.587, "volume": 283.13, "quote_volume": 1015.4271, "trades": 6, "taker_buy_volume": 7.76, "taker_buy_quote": 27.83285}, {"ts": 1772533680000, "open": 3.585, "high": 3.592, "low": 3.585, "close": 3.592, "volume": 96.47, "quote_volume": 346.25454, "trades": 7, "taker_buy_volume": 96.47, "taker_buy_quote": 346.25454}, {"ts": 1772533740000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 3.584, "high": 3.596, "low": 3.584, "close": 3.596, "volume": 141.62, "quote_volume": 507.73819, "trades": 8, "taker_buy_volume": 141.62, "taker_buy_quote": 507.73819}, {"ts": 1772533860000, "open": 3.59, "high": 3.592, "low": 3.588, "close": 3.588, "volume": 193.81, "quote_volume": 695.86573, "trades": 11, "taker_buy_volume": 80.49, "taker_buy_quote": 289.11366}, {"ts": 1772533920000, "open": 3.587, "high": 3.588, "low": 3.585, "close": 3.588, "volume": 278.22, "quote_volume": 997.52559, "trades": 6, "taker_buy_volume": 5.95, "taker_buy_quote": 21.34671}, {"ts": 1772533980000, "open": 3.588, "high": 3.588, "low": 3.586, "close": 3.586, "volume": 7.29, "quote_volume": 26.14776, "trades": 3, "taker_buy_volume": 7.29, "taker_buy_quote": 26.14776}, {"ts": 1772534040000, "open": 3.588, "high": 3.589, "low": 3.588, "close": 3.589, "volume": 218.24, "quote_volume": 783.25808, "trades": 10, "taker_buy_volume": 40.96, "taker_buy_quote": 147.00016}, {"ts": 1772534100000, "open": 3.59, "high": 3.599, "low": 3.59, "close": 3.592, "volume": 413.53, "quote_volume": 1486.18526, "trades": 19, "taker_buy_volume": 361.48, "taker_buy_quote": 1299.1992}, {"ts": 1772534160000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 4.53, "quote_volume": 16.29441, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 16.29441}, {"ts": 1772534220000, "open": 3.598, "high": 3.601, "low": 3.598, "close": 3.601, "volume": 70.77, "quote_volume": 254.63892, "trades": 13, "taker_buy_volume": 70.77, "taker_buy_quote": 254.63892}, {"ts": 1772534280000, "open": 3.603, "high": 3.603, "low": 3.592, "close": 3.594, "volume": 58.02, "quote_volume": 208.5945, "trades": 7, "taker_buy_volume": 19.59, "taker_buy_quote": 70.5402}, {"ts": 1772534340000, "open": 3.599, "high": 3.599, "low": 3.592, "close": 3.596, "volume": 154.55, "quote_volume": 555.58888, "trades": 25, "taker_buy_volume": 4.9, "taker_buy_quote": 17.62769}, {"ts": 1772534400000, "open": 3.598, "high": 3.61, "low": 3.598, "close": 3.61, "volume": 160.62, "quote_volume": 578.68044, "trades": 9, "taker_buy_volume": 160.62, "taker_buy_quote": 578.68044}, {"ts": 1772534460000, "open": 3.61, "high": 3.621, "low": 3.61, "close": 3.617, "volume": 1286.13, "quote_volume": 4648.19413, "trades": 22, "taker_buy_volume": 1174.8, "taker_buy_quote": 4246.09934}, {"ts": 1772534520000, "open": 3.616, "high": 3.619, "low": 3.612, "close": 3.612, "volume": 119.93, "quote_volume": 433.39334, "trades": 10, "taker_buy_volume": 87.14, "taker_buy_quote": 314.8247}, {"ts": 1772534580000, "open": 3.613, "high": 3.618, "low": 3.609, "close": 3.609, "volume": 190.24, "quote_volume": 687.29316, "trades": 11, "taker_buy_volume": 141.09, "taker_buy_quote": 509.79522}, {"ts": 1772534640000, "open": 3.61, "high": 3.613, "low": 3.609, "close": 3.613, "volume": 205.31, "quote_volume": 741.22452, "trades": 9, "taker_buy_volume": 70.17, "taker_buy_quote": 253.28821}, {"ts": 1772534700000, "open": 3.622, "high": 3.628, "low": 3.622, "close": 3.625, "volume": 754.42, "quote_volume": 2734.64987, "trades": 12, "taker_buy_volume": 445.87, "taker_buy_quote": 1616.11981}, {"ts": 1772534760000, "open": 3.627, "high": 3.627, "low": 3.626, "close": 3.626, "volume": 4.01, "quote_volume": 14.54246, "trades": 2, "taker_buy_volume": 4.01, "taker_buy_quote": 14.54246}, {"ts": 1772534820000, "open": 3.628, "high": 3.63, "low": 3.619, "close": 3.625, "volume": 1737.02, "quote_volume": 6303.51977, "trades": 40, "taker_buy_volume": 514.8, "taker_buy_quote": 1868.16102}, {"ts": 1772534880000, "open": 3.623, "high": 3.624, "low": 3.619, "close": 3.62, "volume": 126.01, "quote_volume": 456.23203, "trades": 14, "taker_buy_volume": 23.81, "taker_buy_quote": 86.26803}, {"ts": 1772534940000, "open": 3.623, "high": 3.637, "low": 3.621, "close": 3.634, "volume": 355.46, "quote_volume": 1290.81476, "trades": 19, "taker_buy_volume": 307.95, "taker_buy_quote": 1118.19222}, {"ts": 1772535000000, "open": 3.635, "high": 3.635, "low": 3.627, "close": 3.627, "volume": 186.43, "quote_volume": 676.9257, "trades": 11, "taker_buy_volume": 10.05, "taker_buy_quote": 36.52337}, {"ts": 1772535060000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 6.13, "quote_volume": 22.28868, "trades": 3, "taker_buy_volume": 6.13, "taker_buy_quote": 22.28868}, {"ts": 1772535120000, "open": 3.634, "high": 3.637, "low": 3.634, "close": 3.636, "volume": 102.56, "quote_volume": 372.91597, "trades": 5, "taker_buy_volume": 102.56, "taker_buy_quote": 372.91597}, {"ts": 1772535180000, "open": 3.641, "high": 3.641, "low": 3.639, "close": 3.639, "volume": 4.76, "quote_volume": 17.32668, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 17.32668}, {"ts": 1772535240000, "open": 3.644, "high": 3.651, "low": 3.642, "close": 3.651, "volume": 138.73, "quote_volume": 505.71302, "trades": 22, "taker_buy_volume": 55.72, "taker_buy_quote": 203.29335}, {"ts": 1772535300000, "open": 3.651, "high": 3.651, "low": 3.628, "close": 3.628, "volume": 893.85, "quote_volume": 3258.78116, "trades": 10, "taker_buy_volume": 39.07, "taker_buy_quote": 142.39131}, {"ts": 1772535360000, "open": 3.627, "high": 3.627, "low": 3.622, "close": 3.626, "volume": 287.1, "quote_volume": 1040.2503, "trades": 10, "taker_buy_volume": 38.25, "taker_buy_quote": 138.67186}, {"ts": 1772535420000, "open": 3.621, "high": 3.629, "low": 3.621, "close": 3.629, "volume": 399.03, "quote_volume": 1447.02033, "trades": 41, "taker_buy_volume": 352.31, "taker_buy_quote": 1277.72205}, {"ts": 1772535480000, "open": 3.627, "high": 3.628, "low": 3.619, "close": 3.622, "volume": 1917.49, "quote_volume": 6944.36818, "trades": 91, "taker_buy_volume": 189.29, "taker_buy_quote": 686.37131}, {"ts": 1772535540000, "open": 3.62, "high": 3.62, "low": 3.604, "close": 3.606, "volume": 597.15, "quote_volume": 2160.10909, "trades": 26, "taker_buy_volume": 246.19, "taker_buy_quote": 890.43403}, {"ts": 1772535600000, "open": 3.605, "high": 3.611, "low": 3.604, "close": 3.605, "volume": 102.76, "quote_volume": 370.48981, "trades": 6, "taker_buy_volume": 13.98, "taker_buy_quote": 50.45542}, {"ts": 1772535660000, "open": 3.607, "high": 3.607, "low": 3.6, "close": 3.601, "volume": 438.59, "quote_volume": 1580.46638, "trades": 20, "taker_buy_volume": 235.24, "taker_buy_quote": 847.89305}, {"ts": 1772535720000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 198.48, "quote_volume": 714.72648, "trades": 3, "taker_buy_volume": 198.48, "taker_buy_quote": 714.72648}, {"ts": 1772535780000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 2.81, "quote_volume": 10.12724, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.12724}, {"ts": 1772535840000, "open": 3.604, "high": 3.604, "low": 3.574, "close": 3.584, "volume": 2834.85, "quote_volume": 10179.39856, "trades": 88, "taker_buy_volume": 884.54, "taker_buy_quote": 3166.57051}, {"ts": 1772535900000, "open": 3.576, "high": 3.576, "low": 3.56, "close": 3.569, "volume": 1002.82, "quote_volume": 3577.39759, "trades": 25, "taker_buy_volume": 789.3, "taker_buy_quote": 2816.6453}, {"ts": 1772535960000, "open": 3.564, "high": 3.578, "low": 3.563, "close": 3.574, "volume": 1047.67, "quote_volume": 3742.10977, "trades": 26, "taker_buy_volume": 1026.72, "taker_buy_quote": 3667.41813}, {"ts": 1772536020000, "open": 3.571, "high": 3.573, "low": 3.568, "close": 3.568, "volume": 22.98, "quote_volume": 82.01375, "trades": 11, "taker_buy_volume": 15.96, "taker_buy_quote": 56.95513}, {"ts": 1772536080000, "open": 3.567, "high": 3.619, "low": 3.567, "close": 3.609, "volume": 3179.29, "quote_volume": 11448.62032, "trades": 109, "taker_buy_volume": 1592.93, "taker_buy_quote": 5719.08823}, {"ts": 1772536140000, "open": 3.607, "high": 3.607, "low": 3.575, "close": 3.582, "volume": 1815.78, "quote_volume": 6515.27941, "trades": 77, "taker_buy_volume": 524.89, "taker_buy_quote": 1883.33196}, {"ts": 1772536200000, "open": 3.584, "high": 3.588, "low": 3.581, "close": 3.588, "volume": 169.94, "quote_volume": 608.99682, "trades": 7, "taker_buy_volume": 40.64, "taker_buy_quote": 145.80656}, {"ts": 1772536260000, "open": 3.586, "high": 3.59, "low": 3.584, "close": 3.59, "volume": 23.78, "quote_volume": 85.267, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 19.6732}, {"ts": 1772536320000, "open": 3.593, "high": 3.598, "low": 3.582, "close": 3.587, "volume": 1648.77, "quote_volume": 5916.60576, "trades": 26, "taker_buy_volume": 185.17, "taker_buy_quote": 665.60471}, {"ts": 1772536380000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 2.74, "quote_volume": 9.82564, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 9.82564}, {"ts": 1772536440000, "open": 3.581, "high": 3.581, "low": 3.575, "close": 3.575, "volume": 203.15, "quote_volume": 726.7771, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536500000, "open": 3.575, "high": 3.579, "low": 3.573, "close": 3.579, "volume": 365.07, "quote_volume": 1305.26966, "trades": 8, "taker_buy_volume": 342.27, "taker_buy_quote": 1223.73686}, {"ts": 1772536560000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 2.18, "quote_volume": 7.80004, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 7.80004}, {"ts": 1772536620000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536680000, "open": 3.576, "high": 3.579, "low": 3.576, "close": 3.579, "volume": 256.68, "quote_volume": 918.31168, "trades": 8, "taker_buy_volume": 256.68, "taker_buy_quote": 918.31168}, {"ts": 1772536740000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 4.33, "quote_volume": 15.48408, "trades": 2, "taker_buy_volume": 4.33, "taker_buy_quote": 15.48408}, {"ts": 1772536800000, "open": 3.576, "high": 3.585, "low": 3.576, "close": 3.579, "volume": 367.52, "quote_volume": 1315.11204, "trades": 13, "taker_buy_volume": 205.77, "taker_buy_quote": 736.3627}, {"ts": 1772536860000, "open": 3.579, "high": 3.585, "low": 3.579, "close": 3.585, "volume": 215.39, "quote_volume": 771.53181, "trades": 5, "taker_buy_volume": 215.39, "taker_buy_quote": 771.53181}, {"ts": 1772536920000, "open": 3.586, "high": 3.589, "low": 3.586, "close": 3.589, "volume": 56.25, "quote_volume": 201.87507, "trades": 3, "taker_buy_volume": 56.25, "taker_buy_quote": 201.87507}, {"ts": 1772536980000, "open": 3.59, "high": 3.598, "low": 3.59, "close": 3.597, "volume": 523.72, "quote_volume": 1882.13238, "trades": 12, "taker_buy_volume": 494.95, "taker_buy_quote": 1778.64669}, {"ts": 1772537040000, "open": 3.594, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 154.16, "quote_volume": 553.92587, "trades": 8, "taker_buy_volume": 2.56, "taker_buy_quote": 9.20064}, {"ts": 1772537100000, "open": 3.592, "high": 3.593, "low": 3.588, "close": 3.593, "volume": 485.59, "quote_volume": 1743.59301, "trades": 36, "taker_buy_volume": 1.96, "taker_buy_quote": 7.04228}, {"ts": 1772537160000, "open": 3.595, "high": 3.595, "low": 3.593, "close": 3.593, "volume": 9.24, "quote_volume": 33.21464, "trades": 4, "taker_buy_volume": 9.24, "taker_buy_quote": 33.21464}, {"ts": 1772537220000, "open": 3.593, "high": 3.603, "low": 3.593, "close": 3.603, "volume": 226.29, "quote_volume": 813.92358, "trades": 36, "taker_buy_volume": 226.29, "taker_buy_quote": 813.92358}, {"ts": 1772537280000, "open": 3.598, "high": 3.603, "low": 3.592, "close": 3.593, "volume": 323.09, "quote_volume": 1161.70094, "trades": 32, "taker_buy_volume": 5.54, "taker_buy_quote": 19.95794}, {"ts": 1772537340000, "open": 3.591, "high": 3.596, "low": 3.584, "close": 3.584, "volume": 469.62, "quote_volume": 1685.72868, "trades": 83, "taker_buy_volume": 84.8, "taker_buy_quote": 304.76446}, {"ts": 1772537400000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.586, "volume": 114.89, "quote_volume": 411.88183, "trades": 4, "taker_buy_volume": 114.89, "taker_buy_quote": 411.88183}, {"ts": 1772537460000, "open": 3.588, "high": 3.594, "low": 3.579, "close": 3.591, "volume": 741.8, "quote_volume": 2662.43895, "trades": 39, "taker_buy_volume": 557.36, "taker_buy_quote": 2001.36656}, {"ts": 1772537520000, "open": 3.587, "high": 3.587, "low": 3.58, "close": 3.582, "volume": 159.66, "quote_volume": 572.35297, "trades": 16, "taker_buy_volume": 2.88, "taker_buy_quote": 10.31616}, {"ts": 1772537580000, "open": 3.573, "high": 3.573, "low": 3.56, "close": 3.56, "volume": 166.0, "quote_volume": 591.41799, "trades": 9, "taker_buy_volume": 5.11, "taker_buy_quote": 18.25301}, {"ts": 1772537640000, "open": 3.561, "high": 3.602, "low": 3.547, "close": 3.596, "volume": 2114.56, "quote_volume": 7548.42637, "trades": 181, "taker_buy_volume": 1412.46, "taker_buy_quote": 5045.01717}, {"ts": 1772537700000, "open": 3.601, "high": 3.609, "low": 3.566, "close": 3.583, "volume": 2214.88, "quote_volume": 7951.95401, "trades": 118, "taker_buy_volume": 1124.0, "taker_buy_quote": 4038.88442}, {"ts": 1772537760000, "open": 3.585, "high": 3.589, "low": 3.585, "close": 3.589, "volume": 649.49, "quote_volume": 2330.07299, "trades": 6, "taker_buy_volume": 649.49, "taker_buy_quote": 2330.07299}, {"ts": 1772537820000, "open": 3.592, "high": 3.605, "low": 3.586, "close": 3.594, "volume": 995.76, "quote_volume": 3584.33712, "trades": 114, "taker_buy_volume": 593.4, "taker_buy_quote": 2137.6239}, {"ts": 1772537880000, "open": 3.601, "high": 3.606, "low": 3.6, "close": 3.603, "volume": 551.28, "quote_volume": 1986.14394, "trades": 32, "taker_buy_volume": 459.82, "taker_buy_quote": 1656.63254}, {"ts": 1772537940000, "open": 3.603, "high": 3.607, "low": 3.596, "close": 3.607, "volume": 338.3, "quote_volume": 1218.45816, "trades": 39, "taker_buy_volume": 256.44, "taker_buy_quote": 923.94053}, {"ts": 1772538000000, "open": 3.602, "high": 3.606, "low": 3.601, "close": 3.606, "volume": 192.75, "quote_volume": 694.5446, "trades": 28, "taker_buy_volume": 13.51, "taker_buy_quote": 48.70577}, {"ts": 1772538060000, "open": 3.602, "high": 3.613, "low": 3.6, "close": 3.613, "volume": 798.45, "quote_volume": 2879.55475, "trades": 39, "taker_buy_volume": 643.17, "taker_buy_quote": 2320.20049}, {"ts": 1772538120000, "open": 3.608, "high": 3.608, "low": 3.595, "close": 3.602, "volume": 580.8, "quote_volume": 2093.5315, "trades": 23, "taker_buy_volume": 2.97, "taker_buy_quote": 10.69794}, {"ts": 1772538180000, "open": 3.599, "high": 3.601, "low": 3.599, "close": 3.601, "volume": 34.42, "quote_volume": 123.88624, "trades": 4, "taker_buy_volume": 4.33, "taker_buy_quote": 15.59233}, {"ts": 1772538240000, "open": 3.599, "high": 3.6, "low": 3.592, "close": 3.593, "volume": 259.38, "quote_volume": 931.95265, "trades": 17, "taker_buy_volume": 13.05, "taker_buy_quote": 46.93552}, {"ts": 1772538300000, "open": 3.595, "high": 3.595, "low": 3.594, "close": 3.594, "volume": 49.37, "quote_volume": 177.46436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 17.33, "quote_volume": 62.28402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 3.595, "high": 3.595, "low": 3.588, "close": 3.588, "volume": 61.6, "quote_volume": 221.26957, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 3.589, "high": 3.589, "low": 3.585, "close": 3.585, "volume": 20.3, "quote_volume": 72.83216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 3.586, "high": 3.591, "low": 3.576, "close": 3.576, "volume": 196.0, "quote_volume": 701.69131, "trades": 11, "taker_buy_volume": 2.52, "taker_buy_quote": 9.04932}, {"ts": 1772538600000, "open": 3.575, "high": 3.578, "low": 3.572, "close": 3.572, "volume": 84.92, "quote_volume": 303.36526, "trades": 5, "taker_buy_volume": 64.42, "taker_buy_quote": 230.12084}, {"ts": 1772538660000, "open": 3.572, "high": 3.576, "low": 3.572, "close": 3.576, "volume": 38.5, "quote_volume": 137.66748, "trades": 2, "taker_buy_volume": 36.37, "taker_buy_quote": 130.05912}, {"ts": 1772538720000, "open": 3.578, "high": 3.586, "low": 3.578, "close": 3.586, "volume": 210.18, "quote_volume": 752.38568, "trades": 6, "taker_buy_volume": 210.18, "taker_buy_quote": 752.38568}, {"ts": 1772538780000, "open": 3.582, "high": 3.583, "low": 3.58, "close": 3.583, "volume": 312.31, "quote_volume": 1118.36352, "trades": 10, "taker_buy_volume": 46.15, "taker_buy_quote": 165.32473}, {"ts": 1772538840000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 3.591, "high": 3.592, "low": 3.591, "close": 3.592, "volume": 114.51, "quote_volume": 411.27611, "trades": 4, "taker_buy_volume": 114.51, "taker_buy_quote": 411.27611}, {"ts": 1772538960000, "open": 3.593, "high": 3.601, "low": 3.593, "close": 3.599, "volume": 267.08, "quote_volume": 961.35776, "trades": 10, "taker_buy_volume": 254.5, "taker_buy_quote": 916.1075}, {"ts": 1772539020000, "open": 3.6, "high": 3.611, "low": 3.6, "close": 3.61, "volume": 1084.8, "quote_volume": 3910.66722, "trades": 24, "taker_buy_volume": 891.54, "taker_buy_quote": 3213.09243}, {"ts": 1772539080000, "open": 3.612, "high": 3.623, "low": 3.605, "close": 3.606, "volume": 1297.12, "quote_volume": 4687.77829, "trades": 37, "taker_buy_volume": 658.94, "taker_buy_quote": 2382.99753}, {"ts": 1772539140000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 232.12, "quote_volume": 837.9532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 3.609, "high": 3.62, "low": 3.609, "close": 3.614, "volume": 135.12, "quote_volume": 488.7923, "trades": 8, "taker_buy_volume": 123.91, "taker_buy_quote": 448.29057}, {"ts": 1772539260000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 3.617, "high": 3.617, "low": 3.61, "close": 3.617, "volume": 123.88, "quote_volume": 447.79473, "trades": 14, "taker_buy_volume": 19.62, "taker_buy_quote": 70.95392}, {"ts": 1772539380000, "open": 3.616, "high": 3.618, "low": 3.616, "close": 3.618, "volume": 4.77, "quote_volume": 17.25388, "trades": 2, "taker_buy_volume": 4.77, "taker_buy_quote": 17.25388}, {"ts": 1772539440000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 2.81, "quote_volume": 10.15815, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.15815}, {"ts": 1772539500000, "open": 3.618, "high": 3.624, "low": 3.617, "close": 3.619, "volume": 580.31, "quote_volume": 2101.09624, "trades": 30, "taker_buy_volume": 566.47, "taker_buy_quote": 2051.016}, {"ts": 1772539560000, "open": 3.619, "high": 3.626, "low": 3.619, "close": 3.624, "volume": 359.86, "quote_volume": 1303.24976, "trades": 28, "taker_buy_volume": 301.79, "taker_buy_quote": 1092.81711}, {"ts": 1772539620000, "open": 3.623, "high": 3.627, "low": 3.622, "close": 3.627, "volume": 22.19, "quote_volume": 80.39369, "trades": 4, "taker_buy_volume": 2.19, "taker_buy_quote": 7.94313}, {"ts": 1772539680000, "open": 3.629, "high": 3.635, "low": 3.629, "close": 3.635, "volume": 8.61, "quote_volume": 31.25475, "trades": 3, "taker_buy_volume": 4.25, "taker_buy_quote": 15.43231}, {"ts": 1772539740000, "open": 3.635, "high": 3.642, "low": 3.635, "close": 3.642, "volume": 140.86, "quote_volume": 512.28406, "trades": 14, "taker_buy_volume": 123.57, "taker_buy_quote": 449.37977}, {"ts": 1772539800000, "open": 3.644, "high": 3.644, "low": 3.637, "close": 3.643, "volume": 454.69, "quote_volume": 1654.9188, "trades": 18, "taker_buy_volume": 129.77, "taker_buy_quote": 472.64951}, {"ts": 1772539860000, "open": 3.638, "high": 3.642, "low": 3.637, "close": 3.642, "volume": 268.88, "quote_volume": 978.22932, "trades": 14, "taker_buy_volume": 2.41, "taker_buy_quote": 8.77722}, {"ts": 1772539920000, "open": 3.639, "high": 3.651, "low": 3.639, "close": 3.649, "volume": 49.44, "quote_volume": 180.40405, "trades": 6, "taker_buy_volume": 43.08, "taker_buy_quote": 157.26001}, {"ts": 1772539980000, "open": 3.638, "high": 3.638, "low": 3.637, "close": 3.637, "volume": 7.49, "quote_volume": 27.24564, "trades": 3, "taker_buy_volume": 7.49, "taker_buy_quote": 27.24564}, {"ts": 1772540040000, "open": 3.636, "high": 3.636, "low": 3.623, "close": 3.623, "volume": 25.23, "quote_volume": 91.49816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 3.631, "high": 3.631, "low": 3.626, "close": 3.629, "volume": 55.24, "quote_volume": 200.31678, "trades": 4, "taker_buy_volume": 6.76, "taker_buy_quote": 24.5283}, {"ts": 1772540160000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 3.65, "quote_volume": 13.2276, "trades": 2, "taker_buy_volume": 3.65, "taker_buy_quote": 13.2276}, {"ts": 1772540220000, "open": 3.623, "high": 3.643, "low": 3.623, "close": 3.643, "volume": 612.31, "quote_volume": 2224.94709, "trades": 31, "taker_buy_volume": 586.72, "taker_buy_quote": 2131.7484}, {"ts": 1772540280000, "open": 3.647, "high": 3.661, "low": 3.644, "close": 3.661, "volume": 182.71, "quote_volume": 666.55407, "trades": 16, "taker_buy_volume": 47.3, "taker_buy_quote": 172.75657}, {"ts": 1772540340000, "open": 3.657, "high": 3.668, "low": 3.657, "close": 3.664, "volume": 201.59, "quote_volume": 737.83683, "trades": 12, "taker_buy_volume": 121.42, "taker_buy_quote": 444.25914}, {"ts": 1772540400000, "open": 3.664, "high": 3.668, "low": 3.654, "close": 3.654, "volume": 406.56, "quote_volume": 1489.09338, "trades": 21, "taker_buy_volume": 251.4, "taker_buy_quote": 921.73476}, {"ts": 1772540460000, "open": 3.652, "high": 3.668, "low": 3.651, "close": 3.667, "volume": 46.58, "quote_volume": 170.66774, "trades": 19, "taker_buy_volume": 38.04, "taker_buy_quote": 139.48176}, {"ts": 1772540520000, "open": 3.66, "high": 3.66, "low": 3.66, "close": 3.66, "volume": 1.75, "quote_volume": 6.405, "trades": 1, "taker_buy_volume": 1.75, "taker_buy_quote": 6.405}, {"ts": 1772540580000, "open": 3.649, "high": 3.66, "low": 3.645, "close": 3.651, "volume": 1346.69, "quote_volume": 4914.54712, "trades": 26, "taker_buy_volume": 1288.48, "taker_buy_quote": 4702.11577}, {"ts": 1772540640000, "open": 3.652, "high": 3.652, "low": 3.645, "close": 3.65, "volume": 106.33, "quote_volume": 387.80808, "trades": 5, "taker_buy_volume": 4.73, "taker_buy_quote": 17.2645}, {"ts": 1772540700000, "open": 3.651, "high": 3.656, "low": 3.65, "close": 3.652, "volume": 245.52, "quote_volume": 897.1846, "trades": 16, "taker_buy_volume": 217.07, "taker_buy_quote": 793.3421}, {"ts": 1772540760000, "open": 3.652, "high": 3.652, "low": 3.649, "close": 3.651, "volume": 4.86, "quote_volume": 17.7447, "trades": 3, "taker_buy_volume": 2.01, "taker_buy_quote": 7.33851}, {"ts": 1772540820000, "open": 3.649, "high": 3.649, "low": 3.634, "close": 3.634, "volume": 538.65, "quote_volume": 1961.00071, "trades": 17, "taker_buy_volume": 8.76, "taker_buy_quote": 31.96114}, {"ts": 1772540880000, "open": 3.633, "high": 3.633, "low": 3.629, "close": 3.629, "volume": 272.28, "quote_volume": 988.59412, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 3.626, "high": 3.626, "low": 3.622, "close": 3.622, "volume": 251.62, "quote_volume": 912.19386, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541060000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 3.617, "high": 3.632, "low": 3.617, "close": 3.617, "volume": 1004.18, "quote_volume": 3638.21171, "trades": 66, "taker_buy_volume": 902.86, "taker_buy_quote": 3271.52248}, {"ts": 1772541180000, "open": 3.624, "high": 3.635, "low": 3.624, "close": 3.635, "volume": 485.21, "quote_volume": 1760.0328, "trades": 25, "taker_buy_volume": 485.21, "taker_buy_quote": 1760.0328}, {"ts": 1772541240000, "open": 3.63, "high": 3.63, "low": 3.622, "close": 3.622, "volume": 101.4, "quote_volume": 367.65578, "trades": 11, "taker_buy_volume": 2.43, "taker_buy_quote": 8.8209}, {"ts": 1772541300000, "open": 3.628, "high": 3.628, "low": 3.623, "close": 3.623, "volume": 4.9, "quote_volume": 17.76755, "trades": 2, "taker_buy_volume": 2.97, "taker_buy_quote": 10.77516}, {"ts": 1772541360000, "open": 3.622, "high": 3.623, "low": 3.622, "close": 3.623, "volume": 82.23, "quote_volume": 297.85917, "trades": 14, "taker_buy_volume": 82.23, "taker_buy_quote": 297.85917}, {"ts": 1772541420000, "open": 3.615, "high": 3.621, "low": 3.612, "close": 3.612, "volume": 273.9, "quote_volume": 989.98346, "trades": 16, "taker_buy_volume": 1.97, "taker_buy_quote": 7.13337}, {"ts": 1772541480000, "open": 3.612, "high": 3.626, "low": 3.605, "close": 3.614, "volume": 995.51, "quote_volume": 3600.42711, "trades": 86, "taker_buy_volume": 627.24, "taker_buy_quote": 2269.87855}, {"ts": 1772541540000, "open": 3.615, "high": 3.615, "low": 3.612, "close": 3.612, "volume": 121.0, "quote_volume": 437.25538, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 3.612, "high": 3.613, "low": 3.612, "close": 3.613, "volume": 123.29, "quote_volume": 445.35478, "trades": 16, "taker_buy_volume": 123.29, "taker_buy_quote": 445.35478}, {"ts": 1772541660000, "open": 3.614, "high": 3.619, "low": 3.611, "close": 3.611, "volume": 233.88, "quote_volume": 845.90876, "trades": 23, "taker_buy_volume": 231.89, "taker_buy_quote": 838.72287}, {"ts": 1772541720000, "open": 3.612, "high": 3.612, "low": 3.601, "close": 3.601, "volume": 81.64, "quote_volume": 294.47388, "trades": 8, "taker_buy_volume": 5.53, "taker_buy_quote": 19.97436}, {"ts": 1772541780000, "open": 3.602, "high": 3.602, "low": 3.6, "close": 3.6, "volume": 18.51, "quote_volume": 66.65451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 3.598, "high": 3.598, "low": 3.59, "close": 3.592, "volume": 363.23, "quote_volume": 1305.85968, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 3.596, "high": 3.599, "low": 3.585, "close": 3.585, "volume": 1088.68, "quote_volume": 3913.61418, "trades": 83, "taker_buy_volume": 807.56, "taker_buy_quote": 2904.33022}, {"ts": 1772541960000, "open": 3.583, "high": 3.586, "low": 3.582, "close": 3.586, "volume": 133.25, "quote_volume": 477.69004, "trades": 24, "taker_buy_volume": 94.28, "taker_buy_quote": 338.07182}, {"ts": 1772542020000, "open": 3.588, "high": 3.592, "low": 3.588, "close": 3.592, "volume": 276.15, "quote_volume": 991.21302, "trades": 9, "taker_buy_volume": 276.15, "taker_buy_quote": 991.21302}, {"ts": 1772542080000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 3.592, "high": 3.598, "low": 3.592, "close": 3.598, "volume": 7.84, "quote_volume": 28.17472, "trades": 2, "taker_buy_volume": 2.24, "taker_buy_quote": 8.05952}, {"ts": 1772542200000, "open": 3.601, "high": 3.607, "low": 3.601, "close": 3.607, "volume": 62.76, "quote_volume": 226.1373, "trades": 6, "taker_buy_volume": 62.76, "taker_buy_quote": 226.1373}, {"ts": 1772542260000, "open": 3.602, "high": 3.61, "low": 3.602, "close": 3.607, "volume": 649.37, "quote_volume": 2340.61261, "trades": 22, "taker_buy_volume": 218.37, "taker_buy_quote": 787.87545}, {"ts": 1772542320000, "open": 3.614, "high": 3.621, "low": 3.608, "close": 3.616, "volume": 922.9, "quote_volume": 3334.42298, "trades": 25, "taker_buy_volume": 563.34, "taker_buy_quote": 2036.11204}, {"ts": 1772542380000, "open": 3.618, "high": 3.622, "low": 3.618, "close": 3.622, "volume": 21.03, "quote_volume": 76.1031, "trades": 4, "taker_buy_volume": 21.03, "taker_buy_quote": 76.1031}, {"ts": 1772542440000, "open": 3.618, "high": 3.618, "low": 3.616, "close": 3.616, "volume": 22.68, "quote_volume": 82.03288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 2.8, "quote_volume": 10.15, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.15}, {"ts": 1772542560000, "open": 3.632, "high": 3.634, "low": 3.632, "close": 3.634, "volume": 3.81, "quote_volume": 13.84186, "trades": 2, "taker_buy_volume": 3.81, "taker_buy_quote": 13.84186}, {"ts": 1772542620000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 5.23, "quote_volume": 19.01105, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 19.01105}, {"ts": 1772542740000, "open": 3.639, "high": 3.639, "low": 3.634, "close": 3.634, "volume": 6.09, "quote_volume": 22.14331, "trades": 2, "taker_buy_volume": 2.45, "taker_buy_quote": 8.91555}, {"ts": 1772542800000, "open": 3.633, "high": 3.633, "low": 3.62, "close": 3.624, "volume": 331.99, "quote_volume": 1203.65691, "trades": 14, "taker_buy_volume": 4.36, "taker_buy_quote": 15.80064}, {"ts": 1772542860000, "open": 3.617, "high": 3.617, "low": 3.603, "close": 3.603, "volume": 76.53, "quote_volume": 276.325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542920000, "open": 3.613, "high": 3.618, "low": 3.613, "close": 3.617, "volume": 249.84, "quote_volume": 903.64393, "trades": 9, "taker_buy_volume": 249.84, "taker_buy_quote": 903.64393}, {"ts": 1772542980000, "open": 3.618, "high": 3.623, "low": 3.615, "close": 3.623, "volume": 274.61, "quote_volume": 993.7993, "trades": 5, "taker_buy_volume": 75.06, "taker_buy_quote": 271.93345}, {"ts": 1772543040000, "open": 3.631, "high": 3.636, "low": 3.631, "close": 3.636, "volume": 11.69, "quote_volume": 42.46014, "trades": 3, "taker_buy_volume": 11.69, "taker_buy_quote": 42.46014}, {"ts": 1772543100000, "open": 3.626, "high": 3.636, "low": 3.623, "close": 3.636, "volume": 163.15, "quote_volume": 591.59372, "trades": 5, "taker_buy_volume": 5.38, "taker_buy_quote": 19.54673}, {"ts": 1772543160000, "open": 3.636, "high": 3.649, "low": 3.636, "close": 3.649, "volume": 292.12, "quote_volume": 1064.78839, "trades": 11, "taker_buy_volume": 290.23, "taker_buy_quote": 1057.90879}, {"ts": 1772543220000, "open": 3.642, "high": 3.642, "low": 3.625, "close": 3.636, "volume": 762.1, "quote_volume": 2770.98946, "trades": 28, "taker_buy_volume": 110.68, "taker_buy_quote": 402.67344}, {"ts": 1772543280000, "open": 3.635, "high": 3.642, "low": 3.635, "close": 3.642, "volume": 381.96, "quote_volume": 1389.78212, "trades": 7, "taker_buy_volume": 223.76, "taker_buy_quote": 814.34866}, {"ts": 1772543340000, "open": 3.637, "high": 3.637, "low": 3.634, "close": 3.634, "volume": 7.14, "quote_volume": 25.95837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 3.636, "high": 3.636, "low": 3.63, "close": 3.63, "volume": 119.69, "quote_volume": 434.71318, "trades": 6, "taker_buy_volume": 77.17, "taker_buy_quote": 280.1271}, {"ts": 1772543460000, "open": 3.624, "high": 3.624, "low": 3.619, "close": 3.619, "volume": 47.78, "quote_volume": 173.07694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 3.627, "high": 3.634, "low": 3.627, "close": 3.632, "volume": 437.65, "quote_volume": 1588.3298, "trades": 14, "taker_buy_volume": 437.65, "taker_buy_quote": 1588.3298}, {"ts": 1772543580000, "open": 3.634, "high": 3.636, "low": 3.634, "close": 3.636, "volume": 4.3, "quote_volume": 15.63096, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 15.63096}, {"ts": 1772543640000, "open": 3.638, "high": 3.638, "low": 3.634, "close": 3.634, "volume": 217.37, "quote_volume": 790.23345, "trades": 11, "taker_buy_volume": 2.43, "taker_buy_quote": 8.84034}, {"ts": 1772543700000, "open": 3.633, "high": 3.646, "low": 3.633, "close": 3.646, "volume": 246.06, "quote_volume": 894.88156, "trades": 8, "taker_buy_volume": 230.86, "taker_buy_quote": 839.65996}, {"ts": 1772543760000, "open": 3.647, "high": 3.648, "low": 3.647, "close": 3.648, "volume": 5.2, "quote_volume": 18.9662, "trades": 4, "taker_buy_volume": 5.2, "taker_buy_quote": 18.9662}, {"ts": 1772543820000, "open": 3.648, "high": 3.648, "low": 3.633, "close": 3.638, "volume": 315.11, "quote_volume": 1146.47175, "trades": 13, "taker_buy_volume": 6.05, "taker_buy_quote": 22.0338}, {"ts": 1772543880000, "open": 3.639, "high": 3.639, "low": 3.635, "close": 3.637, "volume": 298.41, "quote_volume": 1084.94571, "trades": 7, "taker_buy_volume": 66.25, "taker_buy_quote": 240.88501}, {"ts": 1772543940000, "open": 3.64, "high": 3.64, "low": 3.634, "close": 3.634, "volume": 138.04, "quote_volume": 501.91252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 3.635, "high": 3.635, "low": 3.628, "close": 3.628, "volume": 131.41, "quote_volume": 477.14137, "trades": 8, "taker_buy_volume": 4.83, "taker_buy_quote": 17.55201}, {"ts": 1772544060000, "open": 3.627, "high": 3.627, "low": 3.624, "close": 3.624, "volume": 118.94, "quote_volume": 431.27819, "trades": 5, "taker_buy_volume": 2.36, "taker_buy_quote": 8.55264}, {"ts": 1772544120000, "open": 3.624, "high": 3.624, "low": 3.617, "close": 3.617, "volume": 191.31, "quote_volume": 692.46905, "trades": 7, "taker_buy_volume": 2.75, "taker_buy_quote": 9.966}, {"ts": 1772544180000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 3.61, "high": 3.611, "low": 3.609, "close": 3.611, "volume": 104.79, "quote_volume": 378.32498, "trades": 4, "taker_buy_volume": 36.11, "taker_buy_quote": 130.39321}, {"ts": 1772544300000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 2.68, "quote_volume": 9.67748, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 9.67748}, {"ts": 1772544360000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 1.9, "quote_volume": 6.8609, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 6.8609}, {"ts": 1772544420000, "open": 3.611, "high": 3.611, "low": 3.61, "close": 3.61, "volume": 7.4, "quote_volume": 26.71696, "trades": 3, "taker_buy_volume": 7.4, "taker_buy_quote": 26.71696}, {"ts": 1772544480000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 2.52, "quote_volume": 9.0972, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 9.0972}, {"ts": 1772544540000, "open": 3.609, "high": 3.611, "low": 3.606, "close": 3.606, "volume": 153.23, "quote_volume": 553.06155, "trades": 11, "taker_buy_volume": 146.3, "taker_buy_quote": 528.07197}, {"ts": 1772544600000, "open": 3.606, "high": 3.611, "low": 3.598, "close": 3.598, "volume": 443.49, "quote_volume": 1598.84945, "trades": 18, "taker_buy_volume": 100.67, "taker_buy_quote": 362.92537}, {"ts": 1772544660000, "open": 3.599, "high": 3.603, "low": 3.599, "close": 3.603, "volume": 118.63, "quote_volume": 427.24978, "trades": 4, "taker_buy_volume": 118.63, "taker_buy_quote": 427.24978}, {"ts": 1772544720000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544780000, "open": 3.606, "high": 3.611, "low": 3.605, "close": 3.611, "volume": 407.15, "quote_volume": 1468.99658, "trades": 6, "taker_buy_volume": 407.15, "taker_buy_quote": 1468.99658}, {"ts": 1772544840000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 9.12, "quote_volume": 32.93232, "trades": 3, "taker_buy_volume": 9.12, "taker_buy_quote": 32.93232}, {"ts": 1772544900000, "open": 3.611, "high": 3.62, "low": 3.611, "close": 3.618, "volume": 346.27, "quote_volume": 1251.46161, "trades": 12, "taker_buy_volume": 346.27, "taker_buy_quote": 1251.46161}, {"ts": 1772544960000, "open": 3.621, "high": 3.627, "low": 3.621, "close": 3.627, "volume": 116.24, "quote_volume": 420.96355, "trades": 7, "taker_buy_volume": 116.24, "taker_buy_quote": 420.96355}, {"ts": 1772545020000, "open": 3.623, "high": 3.623, "low": 3.573, "close": 3.576, "volume": 3115.74, "quote_volume": 11202.03234, "trades": 179, "taker_buy_volume": 977.23, "taker_buy_quote": 3512.52322}, {"ts": 1772545080000, "open": 3.577, "high": 3.577, "low": 3.523, "close": 3.553, "volume": 1594.95, "quote_volume": 5666.50094, "trades": 95, "taker_buy_volume": 331.15, "taker_buy_quote": 1174.97194}, {"ts": 1772545140000, "open": 3.555, "high": 3.6, "low": 3.55, "close": 3.582, "volume": 2464.41, "quote_volume": 8817.84374, "trades": 163, "taker_buy_volume": 981.93, "taker_buy_quote": 3512.75451}, {"ts": 1772545200000, "open": 3.583, "high": 3.599, "low": 3.583, "close": 3.588, "volume": 872.32, "quote_volume": 3132.78578, "trades": 20, "taker_buy_volume": 105.77, "taker_buy_quote": 379.70154}, {"ts": 1772545260000, "open": 3.595, "high": 3.6, "low": 3.576, "close": 3.589, "volume": 1020.65, "quote_volume": 3663.39874, "trades": 68, "taker_buy_volume": 347.28, "taker_buy_quote": 1247.80769}, {"ts": 1772545320000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 29.31, "quote_volume": 105.31083, "trades": 1, "taker_buy_volume": 29.31, "taker_buy_quote": 105.31083}, {"ts": 1772545380000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 2.78, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.99966}, {"ts": 1772545440000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 2.16, "quote_volume": 7.7652, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 7.7652}, {"ts": 1772545500000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 4.63, "quote_volume": 16.61244, "trades": 2, "taker_buy_volume": 4.63, "taker_buy_quote": 16.61244}, {"ts": 1772545560000, "open": 3.588, "high": 3.593, "low": 3.581, "close": 3.583, "volume": 169.09, "quote_volume": 606.30136, "trades": 11, "taker_buy_volume": 55.81, "taker_buy_quote": 200.24624}, {"ts": 1772545620000, "open": 3.574, "high": 3.574, "low": 3.567, "close": 3.567, "volume": 179.3, "quote_volume": 640.39456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 22.12, "quote_volume": 78.99444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545740000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 3.572, "high": 3.575, "low": 3.544, "close": 3.562, "volume": 927.06, "quote_volume": 3302.56948, "trades": 69, "taker_buy_volume": 366.99, "taker_buy_quote": 1307.86733}, {"ts": 1772545860000, "open": 3.565, "high": 3.565, "low": 3.562, "close": 3.563, "volume": 186.62, "quote_volume": 665.27737, "trades": 4, "taker_buy_volume": 186.62, "taker_buy_quote": 665.27737}, {"ts": 1772545920000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 2.85, "quote_volume": 10.15455, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.15455}, {"ts": 1772545980000, "open": 3.561, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 94.73, "quote_volume": 337.3339, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 9.69136}, {"ts": 1772546040000, "open": 3.558, "high": 3.558, "low": 3.557, "close": 3.557, "volume": 6.26, "quote_volume": 22.27076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 3.557, "high": 3.557, "low": 3.553, "close": 3.553, "volume": 3.94, "quote_volume": 14.00762, "trades": 2, "taker_buy_volume": 2.2, "taker_buy_quote": 7.8254}, {"ts": 1772546160000, "open": 3.553, "high": 3.556, "low": 3.553, "close": 3.556, "volume": 25.15, "quote_volume": 89.3707, "trades": 6, "taker_buy_volume": 4.25, "taker_buy_quote": 15.113}, {"ts": 1772546220000, "open": 3.557, "high": 3.557, "low": 3.552, "close": 3.556, "volume": 37.52, "quote_volume": 133.30288, "trades": 8, "taker_buy_volume": 4.7, "taker_buy_quote": 16.71502}, {"ts": 1772546280000, "open": 3.556, "high": 3.556, "low": 3.551, "close": 3.551, "volume": 126.2, "quote_volume": 448.26744, "trades": 4, "taker_buy_volume": 2.11, "taker_buy_quote": 7.50316}, {"ts": 1772546340000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 3.02, "quote_volume": 10.73006, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.73006}, {"ts": 1772546400000, "open": 3.553, "high": 3.553, "low": 3.55, "close": 3.553, "volume": 12.39, "quote_volume": 44.0141, "trades": 6, "taker_buy_volume": 8.2, "taker_buy_quote": 29.1346}, {"ts": 1772546460000, "open": 3.552, "high": 3.558, "low": 3.546, "close": 3.553, "volume": 323.77, "quote_volume": 1150.34009, "trades": 14, "taker_buy_volume": 263.59, "taker_buy_quote": 936.63747}, {"ts": 1772546520000, "open": 3.553, "high": 3.553, "low": 3.548, "close": 3.548, "volume": 50.16, "quote_volume": 178.15405, "trades": 5, "taker_buy_volume": 42.4, "taker_buy_quote": 150.62157}, {"ts": 1772546580000, "open": 3.555, "high": 3.556, "low": 3.553, "close": 3.554, "volume": 67.54, "quote_volume": 240.04262, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 19.4814}, {"ts": 1772546640000, "open": 3.556, "high": 3.566, "low": 3.556, "close": 3.566, "volume": 9.35, "quote_volume": 33.2655, "trades": 3, "taker_buy_volume": 9.35, "taker_buy_quote": 33.2655}, {"ts": 1772546700000, "open": 3.564, "high": 3.564, "low": 3.553, "close": 3.556, "volume": 101.8, "quote_volume": 361.84409, "trades": 10, "taker_buy_volume": 4.52, "taker_buy_quote": 16.09144}, {"ts": 1772546760000, "open": 3.559, "high": 3.56, "low": 3.559, "close": 3.56, "volume": 35.51, "quote_volume": 126.4099, "trades": 3, "taker_buy_volume": 35.51, "taker_buy_quote": 126.4099}, {"ts": 1772546820000, "open": 3.559, "high": 3.562, "low": 3.499, "close": 3.515, "volume": 4423.1, "quote_volume": 15571.26768, "trades": 326, "taker_buy_volume": 2519.35, "taker_buy_quote": 8853.75851}, {"ts": 1772546880000, "open": 3.509, "high": 3.52, "low": 3.509, "close": 3.52, "volume": 310.02, "quote_volume": 1089.85064, "trades": 7, "taker_buy_volume": 304.75, "taker_buy_quote": 1071.35821}, {"ts": 1772546940000, "open": 3.522, "high": 3.525, "low": 3.52, "close": 3.525, "volume": 217.63, "quote_volume": 766.56217, "trades": 9, "taker_buy_volume": 88.11, "taker_buy_quote": 310.50458}, {"ts": 1772547000000, "open": 3.522, "high": 3.522, "low": 3.521, "close": 3.521, "volume": 5.43, "quote_volume": 19.1222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 3.526, "high": 3.529, "low": 3.526, "close": 3.529, "volume": 77.12, "quote_volume": 272.06973, "trades": 7, "taker_buy_volume": 77.12, "taker_buy_quote": 272.06973}, {"ts": 1772547120000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 3.535, "high": 3.535, "low": 3.533, "close": 3.533, "volume": 4.95, "quote_volume": 17.49295, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 17.49295}, {"ts": 1772547240000, "open": 3.535, "high": 3.535, "low": 3.531, "close": 3.535, "volume": 7.01, "quote_volume": 24.77227, "trades": 3, "taker_buy_volume": 4.99, "taker_buy_quote": 17.63965}, {"ts": 1772547300000, "open": 3.535, "high": 3.535, "low": 3.531, "close": 3.534, "volume": 14.78, "quote_volume": 52.20626, "trades": 4, "taker_buy_volume": 5.22, "taker_buy_quote": 18.4499}, {"ts": 1772547360000, "open": 3.532, "high": 3.532, "low": 3.527, "close": 3.527, "volume": 47.98, "quote_volume": 169.23531, "trades": 4, "taker_buy_volume": 1.97, "taker_buy_quote": 6.95804}, {"ts": 1772547420000, "open": 3.524, "high": 3.524, "low": 3.523, "close": 3.523, "volume": 93.29, "quote_volume": 328.74984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547480000, "open": 3.523, "high": 3.527, "low": 3.523, "close": 3.527, "volume": 162.79, "quote_volume": 573.61987, "trades": 11, "taker_buy_volume": 137.03, "taker_buy_quote": 482.86739}, {"ts": 1772547540000, "open": 3.528, "high": 3.533, "low": 3.523, "close": 3.528, "volume": 435.95, "quote_volume": 1537.7677, "trades": 12, "taker_buy_volume": 202.28, "taker_buy_quote": 713.90586}, {"ts": 1772547600000, "open": 3.531, "high": 3.531, "low": 3.529, "close": 3.529, "volume": 4.31, "quote_volume": 15.21483, "trades": 2, "taker_buy_volume": 4.31, "taker_buy_quote": 15.21483}, {"ts": 1772547660000, "open": 3.529, "high": 3.529, "low": 3.523, "close": 3.524, "volume": 8.08, "quote_volume": 28.4847, "trades": 3, "taker_buy_volume": 5.06, "taker_buy_quote": 17.84524}, {"ts": 1772547720000, "open": 3.521, "high": 3.523, "low": 3.518, "close": 3.518, "volume": 197.6, "quote_volume": 695.86965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547780000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 4.06, "quote_volume": 14.29932, "trades": 2, "taker_buy_volume": 4.06, "taker_buy_quote": 14.29932}, {"ts": 1772547840000, "open": 3.519, "high": 3.519, "low": 3.518, "close": 3.519, "volume": 24.65, "quote_volume": 86.72335, "trades": 4, "taker_buy_volume": 4.65, "taker_buy_quote": 16.36335}, {"ts": 1772547900000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 2.62, "quote_volume": 9.23026, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 9.23026}, {"ts": 1772547960000, "open": 3.523, "high": 3.529, "low": 3.523, "close": 3.529, "volume": 19.62, "quote_volume": 69.20784, "trades": 3, "taker_buy_volume": 19.62, "taker_buy_quote": 69.20784}, {"ts": 1772548020000, "open": 3.525, "high": 3.527, "low": 3.523, "close": 3.527, "volume": 38.45, "quote_volume": 135.47779, "trades": 3, "taker_buy_volume": 2.55, "taker_buy_quote": 8.99385}, {"ts": 1772548080000, "open": 3.525, "high": 3.53, "low": 3.525, "close": 3.53, "volume": 295.49, "quote_volume": 1042.75133, "trades": 8, "taker_buy_volume": 295.49, "taker_buy_quote": 1042.75133}, {"ts": 1772548140000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.5, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 8.82}, {"ts": 1772548200000, "open": 3.53, "high": 3.538, "low": 3.53, "close": 3.537, "volume": 312.92, "quote_volume": 1106.64631, "trades": 9, "taker_buy_volume": 312.92, "taker_buy_quote": 1106.64631}, {"ts": 1772548260000, "open": 3.546, "high": 3.548, "low": 3.537, "close": 3.537, "volume": 31.17, "quote_volume": 110.52362, "trades": 4, "taker_buy_volume": 25.99, "taker_buy_quote": 92.19996}, {"ts": 1772548320000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 1.95, "quote_volume": 6.90495, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 6.90495}, {"ts": 1772548380000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 4.14, "quote_volume": 14.5935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548440000, "open": 3.529, "high": 3.539, "low": 3.529, "close": 3.531, "volume": 455.8, "quote_volume": 1612.18259, "trades": 24, "taker_buy_volume": 447.7, "taker_buy_quote": 1583.55874}, {"ts": 1772548500000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 2.1, "quote_volume": 7.4235, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 7.4235}, {"ts": 1772548560000, "open": 3.538, "high": 3.539, "low": 3.535, "close": 3.539, "volume": 287.88, "quote_volume": 1018.62041, "trades": 5, "taker_buy_volume": 287.88, "taker_buy_quote": 1018.62041}, {"ts": 1772548620000, "open": 3.541, "high": 3.548, "low": 3.538, "close": 3.547, "volume": 197.92, "quote_volume": 700.8489, "trades": 10, "taker_buy_volume": 188.67, "taker_buy_quote": 668.08955}, {"ts": 1772548680000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.557, "volume": 304.53, "quote_volume": 1083.77322, "trades": 15, "taker_buy_volume": 249.52, "taker_buy_quote": 888.09895}, {"ts": 1772548740000, "open": 3.553, "high": 3.553, "low": 3.547, "close": 3.547, "volume": 12.37, "quote_volume": 43.92941, "trades": 3, "taker_buy_volume": 7.31, "taker_buy_quote": 25.95629}, {"ts": 1772548800000, "open": 3.55, "high": 3.55, "low": 3.548, "close": 3.548, "volume": 7.53, "quote_volume": 26.72408, "trades": 3, "taker_buy_volume": 7.53, "taker_buy_quote": 26.72408}, {"ts": 1772548860000, "open": 3.543, "high": 3.549, "low": 3.543, "close": 3.547, "volume": 237.4, "quote_volume": 842.02609, "trades": 17, "taker_buy_volume": 223.13, "taker_buy_quote": 791.42972}, {"ts": 1772548920000, "open": 3.547, "high": 3.547, "low": 3.537, "close": 3.537, "volume": 41.53, "quote_volume": 146.92806, "trades": 6, "taker_buy_volume": 2.36, "taker_buy_quote": 8.37092}, {"ts": 1772548980000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 41.79, "quote_volume": 148.22913, "trades": 2, "taker_buy_volume": 41.79, "taker_buy_quote": 148.22913}, {"ts": 1772549040000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 17.74, "quote_volume": 62.977, "trades": 2, "taker_buy_volume": 17.74, "taker_buy_quote": 62.977}, {"ts": 1772549100000, "open": 3.545, "high": 3.551, "low": 3.545, "close": 3.551, "volume": 161.48, "quote_volume": 572.77328, "trades": 7, "taker_buy_volume": 146.3, "taker_buy_quote": 518.942}, {"ts": 1772549160000, "open": 3.559, "high": 3.56, "low": 3.559, "close": 3.56, "volume": 4.57, "quote_volume": 16.26636, "trades": 2, "taker_buy_volume": 4.57, "taker_buy_quote": 16.26636}, {"ts": 1772549220000, "open": 3.559, "high": 3.559, "low": 3.551, "close": 3.555, "volume": 31.48, "quote_volume": 111.81136, "trades": 3, "taker_buy_volume": 4.36, "taker_buy_quote": 15.50824}, {"ts": 1772549280000, "open": 3.548, "high": 3.556, "low": 3.548, "close": 3.556, "volume": 4.17, "quote_volume": 14.81052, "trades": 2, "taker_buy_volume": 4.17, "taker_buy_quote": 14.81052}, {"ts": 1772549340000, "open": 3.554, "high": 3.554, "low": 3.541, "close": 3.544, "volume": 252.52, "quote_volume": 894.5015, "trades": 14, "taker_buy_volume": 71.19, "taker_buy_quote": 252.35181}, {"ts": 1772549400000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 15.94, "quote_volume": 56.587, "trades": 1, "taker_buy_volume": 15.94, "taker_buy_quote": 56.587}, {"ts": 1772549460000, "open": 3.554, "high": 3.56, "low": 3.549, "close": 3.549, "volume": 260.33, "quote_volume": 925.75832, "trades": 12, "taker_buy_volume": 163.39, "taker_buy_quote": 581.32274}, {"ts": 1772549520000, "open": 3.542, "high": 3.542, "low": 3.541, "close": 3.541, "volume": 24.83, "quote_volume": 87.9257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549640000, "open": 3.55, "high": 3.551, "low": 3.547, "close": 3.548, "volume": 188.68, "quote_volume": 669.2933, "trades": 6, "taker_buy_volume": 5.11, "taker_buy_quote": 18.1373}, {"ts": 1772549700000, "open": 3.546, "high": 3.549, "low": 3.546, "close": 3.549, "volume": 7.16, "quote_volume": 25.39596, "trades": 2, "taker_buy_volume": 2.2, "taker_buy_quote": 7.8078}, {"ts": 1772549760000, "open": 3.537, "high": 3.537, "low": 3.536, "close": 3.536, "volume": 9.34, "quote_volume": 33.03183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 3.542, "high": 3.548, "low": 3.542, "close": 3.548, "volume": 289.29, "quote_volume": 1025.21684, "trades": 9, "taker_buy_volume": 289.29, "taker_buy_quote": 1025.21684}, {"ts": 1772549880000, "open": 3.546, "high": 3.554, "low": 3.544, "close": 3.545, "volume": 328.16, "quote_volume": 1164.22327, "trades": 24, "taker_buy_volume": 162.21, "taker_buy_quote": 575.93094}, {"ts": 1772549940000, "open": 3.547, "high": 3.547, "low": 3.54, "close": 3.541, "volume": 57.58, "quote_volume": 203.86824, "trades": 12, "taker_buy_volume": 6.72, "taker_buy_quote": 23.82384}, {"ts": 1772550000000, "open": 3.543, "high": 3.562, "low": 3.543, "close": 3.562, "volume": 55.45, "quote_volume": 196.90406, "trades": 3, "taker_buy_volume": 55.45, "taker_buy_quote": 196.90406}, {"ts": 1772550060000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 2.23, "quote_volume": 7.94995, "trades": 1, "taker_buy_volume": 2.23, "taker_buy_quote": 7.94995}, {"ts": 1772550120000, "open": 3.555, "high": 3.56, "low": 3.547, "close": 3.547, "volume": 447.83, "quote_volume": 1589.43795, "trades": 12, "taker_buy_volume": 4.68, "taker_buy_quote": 16.64595}, {"ts": 1772550180000, "open": 3.541, "high": 3.542, "low": 3.533, "close": 3.533, "volume": 392.03, "quote_volume": 1386.46773, "trades": 18, "taker_buy_volume": 71.58, "taker_buy_quote": 253.49814}, {"ts": 1772550240000, "open": 3.527, "high": 3.535, "low": 3.527, "close": 3.535, "volume": 264.24, "quote_volume": 933.35836, "trades": 8, "taker_buy_volume": 258.71, "taker_buy_quote": 913.85405}, {"ts": 1772550300000, "open": 3.533, "high": 3.535, "low": 3.533, "close": 3.534, "volume": 374.91, "quote_volume": 1325.05888, "trades": 11, "taker_buy_volume": 369.37, "taker_buy_quote": 1305.48052}, {"ts": 1772550360000, "open": 3.534, "high": 3.542, "low": 3.532, "close": 3.542, "volume": 1028.13, "quote_volume": 3634.26948, "trades": 10, "taker_buy_volume": 996.43, "taker_buy_quote": 3522.27157}, {"ts": 1772550420000, "open": 3.54, "high": 3.545, "low": 3.54, "close": 3.545, "volume": 6.38, "quote_volume": 22.59935, "trades": 2, "taker_buy_volume": 2.83, "taker_buy_quote": 10.03235}, {"ts": 1772550480000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 5.48, "quote_volume": 19.41016, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 19.41016}, {"ts": 1772550540000, "open": 3.539, "high": 3.543, "low": 3.539, "close": 3.543, "volume": 5.3, "quote_volume": 18.76886, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 18.76886}, {"ts": 1772550600000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 2.15, "quote_volume": 7.60885, "trades": 1, "taker_buy_volume": 2.15, "taker_buy_quote": 7.60885}, {"ts": 1772550660000, "open": 3.539, "high": 3.542, "low": 3.539, "close": 3.542, "volume": 4.63, "quote_volume": 16.3937, "trades": 2, "taker_buy_volume": 4.63, "taker_buy_quote": 16.3937}, {"ts": 1772550720000, "open": 3.539, "high": 3.544, "low": 3.539, "close": 3.542, "volume": 28.79, "quote_volume": 101.99274, "trades": 5, "taker_buy_volume": 2.73, "taker_buy_quote": 9.67512}, {"ts": 1772550780000, "open": 3.541, "high": 3.541, "low": 3.538, "close": 3.538, "volume": 6.33, "quote_volume": 22.40504, "trades": 3, "taker_buy_volume": 6.33, "taker_buy_quote": 22.40504}, {"ts": 1772550840000, "open": 3.537, "high": 3.546, "low": 3.537, "close": 3.546, "volume": 252.0, "quote_volume": 891.35799, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 891.35799}, {"ts": 1772550900000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 2.93, "quote_volume": 10.40736, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.40736}, {"ts": 1772550960000, "open": 3.549, "high": 3.549, "low": 3.544, "close": 3.544, "volume": 36.25, "quote_volume": 128.54352, "trades": 4, "taker_buy_volume": 4.14, "taker_buy_quote": 14.68146}, {"ts": 1772551020000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.542, "volume": 9.22, "quote_volume": 32.65809, "trades": 3, "taker_buy_volume": 3.8, "taker_buy_quote": 13.46587}, {"ts": 1772551080000, "open": 3.54, "high": 3.542, "low": 3.538, "close": 3.542, "volume": 38.13, "quote_volume": 134.92534, "trades": 3, "taker_buy_volume": 2.65, "taker_buy_quote": 9.3863}, {"ts": 1772551140000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 4.49, "quote_volume": 15.88333, "trades": 2, "taker_buy_volume": 4.49, "taker_buy_quote": 15.88333}, {"ts": 1772551200000, "open": 3.537, "high": 3.541, "low": 3.537, "close": 3.54, "volume": 141.18, "quote_volume": 499.7623, "trades": 7, "taker_buy_volume": 141.18, "taker_buy_quote": 499.7623}, {"ts": 1772551260000, "open": 3.54, "high": 3.554, "low": 3.54, "close": 3.554, "volume": 4.84, "quote_volume": 17.16972, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 17.16972}, {"ts": 1772551320000, "open": 3.55, "high": 3.55, "low": 3.541, "close": 3.541, "volume": 39.0, "quote_volume": 138.25757, "trades": 5, "taker_buy_volume": 2.06, "taker_buy_quote": 7.29446}, {"ts": 1772551380000, "open": 3.544, "high": 3.55, "low": 3.544, "close": 3.549, "volume": 145.7, "quote_volume": 516.81334, "trades": 4, "taker_buy_volume": 4.75, "taker_buy_quote": 16.84755}, {"ts": 1772551440000, "open": 3.551, "high": 3.556, "low": 3.551, "close": 3.556, "volume": 152.53, "quote_volume": 541.93969, "trades": 4, "taker_buy_volume": 152.53, "taker_buy_quote": 541.93969}, {"ts": 1772551500000, "open": 3.562, "high": 3.562, "low": 3.56, "close": 3.56, "volume": 4.52, "quote_volume": 16.09648, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 16.09648}, {"ts": 1772551560000, "open": 3.566, "high": 3.566, "low": 3.562, "close": 3.562, "volume": 5.76, "quote_volume": 20.52652, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 8.3801}, {"ts": 1772551620000, "open": 3.565, "high": 3.565, "low": 3.561, "close": 3.561, "volume": 4.47, "quote_volume": 15.92875, "trades": 2, "taker_buy_volume": 2.77, "taker_buy_quote": 9.87505}, {"ts": 1772551680000, "open": 3.561, "high": 3.567, "low": 3.561, "close": 3.562, "volume": 67.57, "quote_volume": 240.86729, "trades": 7, "taker_buy_volume": 59.0, "taker_buy_quote": 210.34443}, {"ts": 1772551740000, "open": 3.559, "high": 3.56, "low": 3.559, "close": 3.56, "volume": 3.98, "quote_volume": 14.16672, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 14.16672}, {"ts": 1772551800000, "open": 3.56, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 48.14, "quote_volume": 171.35503, "trades": 5, "taker_buy_volume": 7.27, "taker_buy_quote": 25.88382}, {"ts": 1772551860000, "open": 3.555, "high": 3.568, "low": 3.554, "close": 3.563, "volume": 123.09, "quote_volume": 438.31097, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551920000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551980000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 4.8, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 17.0905}, {"ts": 1772552040000, "open": 3.555, "high": 3.559, "low": 3.554, "close": 3.559, "volume": 43.53, "quote_volume": 154.89067, "trades": 4, "taker_buy_volume": 35.8, "taker_buy_quote": 127.4122}, {"ts": 1772552100000, "open": 3.556, "high": 3.557, "low": 3.555, "close": 3.557, "volume": 49.08, "quote_volume": 174.51717, "trades": 4, "taker_buy_volume": 15.33, "taker_buy_quote": 54.50217}, {"ts": 1772552160000, "open": 3.558, "high": 3.566, "low": 3.558, "close": 3.566, "volume": 4.42, "quote_volume": 15.7474, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 15.7474}, {"ts": 1772552220000, "open": 3.566, "high": 3.566, "low": 3.565, "close": 3.565, "volume": 6.9, "quote_volume": 24.60327, "trades": 2, "taker_buy_volume": 2.13, "taker_buy_quote": 7.59345}, {"ts": 1772552280000, "open": 3.567, "high": 3.567, "low": 3.565, "close": 3.565, "volume": 4.51, "quote_volume": 16.08223, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 16.08223}, {"ts": 1772552340000, "open": 3.558, "high": 3.561, "low": 3.558, "close": 3.561, "volume": 25.73, "quote_volume": 91.55948, "trades": 4, "taker_buy_volume": 5.05, "taker_buy_quote": 17.98004}, {"ts": 1772552400000, "open": 3.564, "high": 3.569, "low": 3.564, "close": 3.569, "volume": 5.12, "quote_volume": 18.26253, "trades": 2, "taker_buy_volume": 5.12, "taker_buy_quote": 18.26253}, {"ts": 1772552460000, "open": 3.568, "high": 3.57, "low": 3.567, "close": 3.57, "volume": 72.98, "quote_volume": 260.3599, "trades": 5, "taker_buy_volume": 2.59, "taker_buy_quote": 9.24502}, {"ts": 1772552520000, "open": 3.568, "high": 3.572, "low": 3.562, "close": 3.562, "volume": 555.75, "quote_volume": 1983.94063, "trades": 18, "taker_buy_volume": 409.51, "taker_buy_quote": 1462.24689}, {"ts": 1772552580000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 2.14, "quote_volume": 7.61626, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 7.61626}, {"ts": 1772552640000, "open": 3.555, "high": 3.558, "low": 3.555, "close": 3.558, "volume": 5.0, "quote_volume": 17.78358, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 17.78358}, {"ts": 1772552700000, "open": 3.561, "high": 3.562, "low": 3.56, "close": 3.562, "volume": 64.28, "quote_volume": 228.84605, "trades": 4, "taker_buy_volume": 7.11, "taker_buy_quote": 25.32085}, {"ts": 1772552760000, "open": 3.565, "high": 3.57, "low": 3.565, "close": 3.569, "volume": 287.84, "quote_volume": 1026.6358, "trades": 11, "taker_buy_volume": 282.64, "taker_buy_quote": 1008.0718}, {"ts": 1772552820000, "open": 3.567, "high": 3.569, "low": 3.548, "close": 3.552, "volume": 816.56, "quote_volume": 2904.62931, "trades": 37, "taker_buy_volume": 22.48, "taker_buy_quote": 79.93945}, {"ts": 1772552880000, "open": 3.554, "high": 3.555, "low": 3.533, "close": 3.543, "volume": 692.1, "quote_volume": 2452.81199, "trades": 42, "taker_buy_volume": 63.88, "taker_buy_quote": 226.42677}, {"ts": 1772552940000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 30.0, "quote_volume": 106.23, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 106.23}, {"ts": 1772553060000, "open": 3.545, "high": 3.545, "low": 3.542, "close": 3.542, "volume": 4.52, "quote_volume": 16.01509, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 16.01509}, {"ts": 1772553120000, "open": 3.547, "high": 3.547, "low": 3.543, "close": 3.543, "volume": 7.34, "quote_volume": 26.02334, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.31013}, {"ts": 1772553180000, "open": 3.543, "high": 3.543, "low": 3.54, "close": 3.54, "volume": 5.41, "quote_volume": 19.15938, "trades": 2, "taker_buy_volume": 5.41, "taker_buy_quote": 19.15938}, {"ts": 1772553240000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 1.91, "quote_volume": 6.75758, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 6.75758}, {"ts": 1772553300000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 2.95, "quote_volume": 10.44005, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 10.44005}, {"ts": 1772553360000, "open": 3.541, "high": 3.544, "low": 3.54, "close": 3.543, "volume": 258.49, "quote_volume": 915.48542, "trades": 9, "taker_buy_volume": 236.64, "taker_buy_quote": 838.12752}, {"ts": 1772553420000, "open": 3.543, "high": 3.546, "low": 3.543, "close": 3.546, "volume": 78.43, "quote_volume": 277.93129, "trades": 5, "taker_buy_volume": 78.43, "taker_buy_quote": 277.93129}, {"ts": 1772553480000, "open": 3.549, "high": 3.55, "low": 3.549, "close": 3.55, "volume": 4.38, "quote_volume": 15.54724, "trades": 2, "taker_buy_volume": 4.38, "taker_buy_quote": 15.54724}, {"ts": 1772553540000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 4.41, "quote_volume": 15.66189, "trades": 2, "taker_buy_volume": 4.41, "taker_buy_quote": 15.66189}, {"ts": 1772553600000, "open": 3.547, "high": 3.547, "low": 3.541, "close": 3.545, "volume": 26.86, "quote_volume": 95.13194, "trades": 3, "taker_buy_volume": 4.04, "taker_buy_quote": 14.32632}, {"ts": 1772553660000, "open": 3.547, "high": 3.551, "low": 3.547, "close": 3.551, "volume": 4.32, "quote_volume": 15.33252, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 15.33252}, {"ts": 1772553720000, "open": 3.551, "high": 3.553, "low": 3.551, "close": 3.551, "volume": 37.17, "quote_volume": 132.02945, "trades": 10, "taker_buy_volume": 13.65, "taker_buy_quote": 48.48993}, {"ts": 1772553780000, "open": 3.551, "high": 3.552, "low": 3.55, "close": 3.551, "volume": 63.47, "quote_volume": 225.3817, "trades": 5, "taker_buy_volume": 63.47, "taker_buy_quote": 225.3817}, {"ts": 1772553840000, "open": 3.55, "high": 3.562, "low": 3.545, "close": 3.562, "volume": 908.51, "quote_volume": 3226.88904, "trades": 44, "taker_buy_volume": 514.96, "taker_buy_quote": 1830.99321}, {"ts": 1772553900000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 8.57, "quote_volume": 30.51591, "trades": 3, "taker_buy_volume": 4.17, "taker_buy_quote": 14.84751}, {"ts": 1772553960000, "open": 3.568, "high": 3.568, "low": 3.563, "close": 3.565, "volume": 38.19, "quote_volume": 136.08756, "trades": 3, "taker_buy_volume": 38.19, "taker_buy_quote": 136.08756}, {"ts": 1772554020000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 6.2, "quote_volume": 22.1092, "trades": 3, "taker_buy_volume": 6.2, "taker_buy_quote": 22.1092}, {"ts": 1772554080000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 5.52, "quote_volume": 19.69273, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 19.69273}, {"ts": 1772554140000, "open": 3.572, "high": 3.583, "low": 3.572, "close": 3.583, "volume": 124.88, "quote_volume": 446.53513, "trades": 7, "taker_buy_volume": 124.88, "taker_buy_quote": 446.53513}, {"ts": 1772554200000, "open": 3.583, "high": 3.583, "low": 3.575, "close": 3.575, "volume": 109.51, "quote_volume": 391.96717, "trades": 8, "taker_buy_volume": 32.55, "taker_buy_quote": 116.59853}, {"ts": 1772554260000, "open": 3.575, "high": 3.578, "low": 3.575, "close": 3.578, "volume": 27.12, "quote_volume": 96.96024, "trades": 3, "taker_buy_volume": 27.12, "taker_buy_quote": 96.96024}, {"ts": 1772554320000, "open": 3.58, "high": 3.581, "low": 3.578, "close": 3.578, "volume": 36.15, "quote_volume": 129.41211, "trades": 6, "taker_buy_volume": 32.35, "taker_buy_quote": 115.81191}, {"ts": 1772554380000, "open": 3.577, "high": 3.578, "low": 3.575, "close": 3.578, "volume": 42.19, "quote_volume": 150.908, "trades": 5, "taker_buy_volume": 38.09, "taker_buy_quote": 136.2505}, {"ts": 1772554440000, "open": 3.584, "high": 3.584, "low": 3.575, "close": 3.583, "volume": 144.88, "quote_volume": 518.51549, "trades": 9, "taker_buy_volume": 61.4, "taker_buy_quote": 219.9936}, {"ts": 1772554500000, "open": 3.589, "high": 3.59, "low": 3.585, "close": 3.586, "volume": 237.29, "quote_volume": 851.16195, "trades": 8, "taker_buy_volume": 206.65, "taker_buy_quote": 741.24232}, {"ts": 1772554560000, "open": 3.585, "high": 3.585, "low": 3.579, "close": 3.579, "volume": 26.24, "quote_volume": 94.05594, "trades": 2, "taker_buy_volume": 26.24, "taker_buy_quote": 94.05594}, {"ts": 1772554620000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 73.76, "quote_volume": 263.98704, "trades": 3, "taker_buy_volume": 73.76, "taker_buy_quote": 263.98704}, {"ts": 1772554680000, "open": 3.579, "high": 3.582, "low": 3.577, "close": 3.58, "volume": 217.88, "quote_volume": 779.9771, "trades": 8, "taker_buy_volume": 204.82, "taker_buy_quote": 733.26148}, {"ts": 1772554740000, "open": 3.576, "high": 3.579, "low": 3.574, "close": 3.579, "volume": 97.21, "quote_volume": 347.4955, "trades": 4, "taker_buy_volume": 97.21, "taker_buy_quote": 347.4955}, {"ts": 1772554800000, "open": 3.58, "high": 3.58, "low": 3.578, "close": 3.578, "volume": 26.58, "quote_volume": 95.15162, "trades": 2, "taker_buy_volume": 26.58, "taker_buy_quote": 95.15162}, {"ts": 1772554860000, "open": 3.582, "high": 3.584, "low": 3.582, "close": 3.583, "volume": 23.88, "quote_volume": 85.54628, "trades": 3, "taker_buy_volume": 23.88, "taker_buy_quote": 85.54628}, {"ts": 1772554920000, "open": 3.585, "high": 3.585, "low": 3.583, "close": 3.584, "volume": 28.62, "quote_volume": 102.59518, "trades": 3, "taker_buy_volume": 28.62, "taker_buy_quote": 102.59518}, {"ts": 1772554980000, "open": 3.584, "high": 3.592, "low": 3.584, "close": 3.59, "volume": 80.01, "quote_volume": 287.23108, "trades": 4, "taker_buy_volume": 77.51, "taker_buy_quote": 278.25608}, {"ts": 1772555040000, "open": 3.59, "high": 3.596, "low": 3.59, "close": 3.596, "volume": 93.56, "quote_volume": 335.95456, "trades": 10, "taker_buy_volume": 3.97, "taker_buy_quote": 14.26478}, {"ts": 1772555100000, "open": 3.604, "high": 3.604, "low": 3.6, "close": 3.602, "volume": 37.25, "quote_volume": 134.12162, "trades": 7, "taker_buy_volume": 32.66, "taker_buy_quote": 117.59762}, {"ts": 1772555160000, "open": 3.604, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 13.05, "quote_volume": 46.9994, "trades": 4, "taker_buy_volume": 8.55, "taker_buy_quote": 30.7994}, {"ts": 1772555220000, "open": 3.607, "high": 3.61, "low": 3.607, "close": 3.608, "volume": 23.14, "quote_volume": 83.47704, "trades": 3, "taker_buy_volume": 18.95, "taker_buy_quote": 68.35952}, {"ts": 1772555280000, "open": 3.608, "high": 3.608, "low": 3.603, "close": 3.608, "volume": 32.65, "quote_volume": 117.76577, "trades": 5, "taker_buy_volume": 28.51, "taker_buy_quote": 102.83693}, {"ts": 1772555340000, "open": 3.606, "high": 3.606, "low": 3.604, "close": 3.605, "volume": 13.8, "quote_volume": 49.7445, "trades": 4, "taker_buy_volume": 8.68, "taker_buy_quote": 31.29202}, {"ts": 1772555400000, "open": 3.601, "high": 3.601, "low": 3.6, "close": 3.6, "volume": 6.25, "quote_volume": 22.50415, "trades": 2, "taker_buy_volume": 2.1, "taker_buy_quote": 7.56}, {"ts": 1772555460000, "open": 3.601, "high": 3.602, "low": 3.594, "close": 3.6, "volume": 80.92, "quote_volume": 291.07307, "trades": 11, "taker_buy_volume": 24.78, "taker_buy_quote": 89.23289}, {"ts": 1772555520000, "open": 3.598, "high": 3.598, "low": 3.589, "close": 3.589, "volume": 29.99, "quote_volume": 107.88188, "trades": 2, "taker_buy_volume": 29.99, "taker_buy_quote": 107.88188}, {"ts": 1772555580000, "open": 3.591, "high": 3.592, "low": 3.582, "close": 3.583, "volume": 41.3, "quote_volume": 148.25076, "trades": 6, "taker_buy_volume": 37.2, "taker_buy_quote": 133.56456}, {"ts": 1772555640000, "open": 3.585, "high": 3.593, "low": 3.585, "close": 3.59, "volume": 317.22, "quote_volume": 1139.01271, "trades": 9, "taker_buy_volume": 313.12, "taker_buy_quote": 1124.29781}, {"ts": 1772555700000, "open": 3.59, "high": 3.598, "low": 3.589, "close": 3.592, "volume": 38.73, "quote_volume": 139.09168, "trades": 10, "taker_buy_volume": 11.32, "taker_buy_quote": 40.66212}, {"ts": 1772555760000, "open": 3.592, "high": 3.593, "low": 3.591, "close": 3.591, "volume": 32.02, "quote_volume": 115.03686, "trades": 3, "taker_buy_volume": 32.02, "taker_buy_quote": 115.03686}, {"ts": 1772555820000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 24.57, "quote_volume": 88.25544, "trades": 2, "taker_buy_volume": 24.57, "taker_buy_quote": 88.25544}, {"ts": 1772555880000, "open": 3.58, "high": 3.58, "low": 3.567, "close": 3.57, "volume": 39.91, "quote_volume": 142.53289, "trades": 12, "taker_buy_volume": 8.75, "taker_buy_quote": 31.2684}, {"ts": 1772555940000, "open": 3.566, "high": 3.566, "low": 3.56, "close": 3.565, "volume": 242.62, "quote_volume": 864.88034, "trades": 21, "taker_buy_volume": 3.63, "taker_buy_quote": 12.94095}, {"ts": 1772556000000, "open": 3.564, "high": 3.569, "low": 3.564, "close": 3.568, "volume": 295.25, "quote_volume": 1052.87764, "trades": 11, "taker_buy_volume": 286.99, "taker_buy_quote": 1023.40241}, {"ts": 1772556060000, "open": 3.574, "high": 3.577, "low": 3.573, "close": 3.577, "volume": 40.72, "quote_volume": 145.50331, "trades": 3, "taker_buy_volume": 2.13, "taker_buy_quote": 7.61901}, {"ts": 1772556120000, "open": 3.572, "high": 3.572, "low": 3.562, "close": 3.562, "volume": 65.17, "quote_volume": 232.76604, "trades": 2, "taker_buy_volume": 2.12, "taker_buy_quote": 7.55144}, {"ts": 1772556180000, "open": 3.562, "high": 3.562, "low": 3.559, "close": 3.561, "volume": 23.22, "quote_volume": 82.68167, "trades": 4, "taker_buy_volume": 23.22, "taker_buy_quote": 82.68167}, {"ts": 1772556240000, "open": 3.561, "high": 3.575, "low": 3.561, "close": 3.572, "volume": 406.42, "quote_volume": 1447.81304, "trades": 11, "taker_buy_volume": 402.75, "taker_buy_quote": 1434.7038}, {"ts": 1772556300000, "open": 3.576, "high": 3.584, "low": 3.576, "close": 3.584, "volume": 17.18, "quote_volume": 61.51475, "trades": 6, "taker_buy_volume": 17.18, "taker_buy_quote": 61.51475}, {"ts": 1772556360000, "open": 3.585, "high": 3.592, "low": 3.585, "close": 3.589, "volume": 110.62, "quote_volume": 397.13273, "trades": 7, "taker_buy_volume": 2.39, "taker_buy_quote": 8.56815}, {"ts": 1772556420000, "open": 3.59, "high": 3.59, "low": 3.586, "close": 3.587, "volume": 220.4, "quote_volume": 790.58296, "trades": 6, "taker_buy_volume": 110.13, "taker_buy_quote": 395.03631}, {"ts": 1772556480000, "open": 3.591, "high": 3.594, "low": 3.587, "close": 3.594, "volume": 62.02, "quote_volume": 222.49666, "trades": 3, "taker_buy_volume": 2.36, "taker_buy_quote": 8.48184}, {"ts": 1772556540000, "open": 3.594, "high": 3.597, "low": 3.589, "close": 3.589, "volume": 302.51, "quote_volume": 1085.74109, "trades": 4, "taker_buy_volume": 1.8, "taker_buy_quote": 6.4746}, {"ts": 1772556600000, "open": 3.587, "high": 3.593, "low": 3.587, "close": 3.593, "volume": 2799.66, "quote_volume": 10058.66189, "trades": 18, "taker_buy_volume": 65.04, "taker_buy_quote": 233.34938}, {"ts": 1772556660000, "open": 3.593, "high": 3.593, "low": 3.587, "close": 3.59, "volume": 7.37, "quote_volume": 26.45401, "trades": 3, "taker_buy_volume": 7.37, "taker_buy_quote": 26.45401}, {"ts": 1772556720000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 6.56, "quote_volume": 23.57664, "trades": 3, "taker_buy_volume": 6.56, "taker_buy_quote": 23.57664}, {"ts": 1772556780000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 1.81, "quote_volume": 6.51057, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.51057}, {"ts": 1772556840000, "open": 3.601, "high": 3.607, "low": 3.601, "close": 3.607, "volume": 62.78, "quote_volume": 226.14118, "trades": 5, "taker_buy_volume": 62.78, "taker_buy_quote": 226.14118}, {"ts": 1772556900000, "open": 3.606, "high": 3.607, "low": 3.606, "close": 3.607, "volume": 4.53, "quote_volume": 16.33763, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 16.33763}, {"ts": 1772556960000, "open": 3.61, "high": 3.61, "low": 3.609, "close": 3.61, "volume": 259.61, "quote_volume": 937.18313, "trades": 5, "taker_buy_volume": 259.61, "taker_buy_quote": 937.18313}, {"ts": 1772557020000, "open": 3.615, "high": 3.616, "low": 3.608, "close": 3.608, "volume": 68.28, "quote_volume": 246.3919, "trades": 4, "taker_buy_volume": 3.94, "taker_buy_quote": 14.24532}, {"ts": 1772557080000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 3.83, "quote_volume": 13.83013, "trades": 3, "taker_buy_volume": 3.83, "taker_buy_quote": 13.83013}, {"ts": 1772557140000, "open": 3.609, "high": 3.609, "low": 3.605, "close": 3.605, "volume": 7.91, "quote_volume": 28.53127, "trades": 3, "taker_buy_volume": 4.94, "taker_buy_quote": 17.82442}, {"ts": 1772557200000, "open": 3.606, "high": 3.606, "low": 3.598, "close": 3.598, "volume": 34.27, "quote_volume": 123.32234, "trades": 3, "taker_buy_volume": 4.87, "taker_buy_quote": 17.54114}, {"ts": 1772557260000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 3.587, "high": 3.593, "low": 3.581, "close": 3.59, "volume": 798.51, "quote_volume": 2865.76815, "trades": 25, "taker_buy_volume": 481.45, "taker_buy_quote": 1728.57797}, {"ts": 1772557380000, "open": 3.588, "high": 3.59, "low": 3.576, "close": 3.586, "volume": 1043.02, "quote_volume": 3737.66322, "trades": 86, "taker_buy_volume": 602.25, "taker_buy_quote": 2158.3512}, {"ts": 1772557440000, "open": 3.586, "high": 3.586, "low": 3.582, "close": 3.582, "volume": 23.01, "quote_volume": 82.44596, "trades": 3, "taker_buy_volume": 3.53, "taker_buy_quote": 12.65858}, {"ts": 1772557500000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 1.94, "quote_volume": 6.9646, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 6.9646}, {"ts": 1772557560000, "open": 3.585, "high": 3.585, "low": 3.584, "close": 3.584, "volume": 3.87, "quote_volume": 13.87204, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 13.87204}, {"ts": 1772557620000, "open": 3.586, "high": 3.587, "low": 3.586, "close": 3.587, "volume": 4.03, "quote_volume": 14.45353, "trades": 2, "taker_buy_volume": 4.03, "taker_buy_quote": 14.45353}, {"ts": 1772557680000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 2.76, "quote_volume": 9.90012, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 9.90012}, {"ts": 1772557740000, "open": 3.586, "high": 3.586, "low": 3.579, "close": 3.579, "volume": 6.58, "quote_volume": 23.57606, "trades": 3, "taker_buy_volume": 4.3, "taker_buy_quote": 15.41594}, {"ts": 1772557800000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 4.68, "quote_volume": 16.75908, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 16.75908}, {"ts": 1772557860000, "open": 3.582, "high": 3.582, "low": 3.574, "close": 3.576, "volume": 7.83, "quote_volume": 28.00694, "trades": 3, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0894}, {"ts": 1772557920000, "open": 3.578, "high": 3.578, "low": 3.567, "close": 3.568, "volume": 410.25, "quote_volume": 1464.62513, "trades": 16, "taker_buy_volume": 7.63, "taker_buy_quote": 27.2568}, {"ts": 1772557980000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 3.572, "high": 3.577, "low": 3.572, "close": 3.576, "volume": 129.25, "quote_volume": 462.17396, "trades": 11, "taker_buy_volume": 121.56, "taker_buy_quote": 434.68222}, {"ts": 1772558100000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 4.12, "quote_volume": 14.72488, "trades": 3, "taker_buy_volume": 4.12, "taker_buy_quote": 14.72488}, {"ts": 1772558160000, "open": 3.577, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 5.31, "quote_volume": 18.99128, "trades": 2, "taker_buy_volume": 5.31, "taker_buy_quote": 18.99128}, {"ts": 1772558220000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 2.46, "quote_volume": 8.80188, "trades": 1, "taker_buy_volume": 2.46, "taker_buy_quote": 8.80188}, {"ts": 1772558280000, "open": 3.575, "high": 3.578, "low": 3.575, "close": 3.578, "volume": 85.64, "quote_volume": 306.36811, "trades": 6, "taker_buy_volume": 85.64, "taker_buy_quote": 306.36811}, {"ts": 1772558340000, "open": 3.578, "high": 3.58, "low": 3.578, "close": 3.58, "volume": 8.6, "quote_volume": 30.77522, "trades": 3, "taker_buy_volume": 8.6, "taker_buy_quote": 30.77522}, {"ts": 1772558400000, "open": 3.579, "high": 3.579, "low": 3.571, "close": 3.573, "volume": 10.24, "quote_volume": 36.58926, "trades": 4, "taker_buy_volume": 5.95, "taker_buy_quote": 21.26967}, {"ts": 1772558460000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 2.24, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 2.24, "taker_buy_quote": 8.008}, {"ts": 1772558520000, "open": 3.575, "high": 3.579, "low": 3.572, "close": 3.579, "volume": 90.71, "quote_volume": 324.26133, "trades": 5, "taker_buy_volume": 67.91, "taker_buy_quote": 242.81973}, {"ts": 1772558580000, "open": 3.589, "high": 3.593, "low": 3.587, "close": 3.592, "volume": 15.9, "quote_volume": 57.07279, "trades": 5, "taker_buy_volume": 4.23, "taker_buy_quote": 15.18895}, {"ts": 1772558640000, "open": 3.59, "high": 3.59, "low": 3.587, "close": 3.587, "volume": 3.73, "quote_volume": 13.38461, "trades": 2, "taker_buy_volume": 3.73, "taker_buy_quote": 13.38461}, {"ts": 1772558700000, "open": 3.586, "high": 3.59, "low": 3.583, "close": 3.584, "volume": 690.96, "quote_volume": 2476.89092, "trades": 17, "taker_buy_volume": 250.72, "taker_buy_quote": 899.12331}, {"ts": 1772558760000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 2.76, "quote_volume": 9.88632, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 9.88632}, {"ts": 1772558820000, "open": 3.581, "high": 3.584, "low": 3.581, "close": 3.581, "volume": 11.59, "quote_volume": 41.51285, "trades": 4, "taker_buy_volume": 11.59, "taker_buy_quote": 41.51285}, {"ts": 1772558880000, "open": 3.581, "high": 3.583, "low": 3.578, "close": 3.578, "volume": 97.36, "quote_volume": 348.66709, "trades": 9, "taker_buy_volume": 87.88, "taker_buy_quote": 314.74265}, {"ts": 1772558940000, "open": 3.579, "high": 3.582, "low": 3.579, "close": 3.582, "volume": 3.96, "quote_volume": 14.17935, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 14.17935}, {"ts": 1772559000000, "open": 3.58, "high": 3.58, "low": 3.578, "close": 3.578, "volume": 4.31, "quote_volume": 15.42474, "trades": 2, "taker_buy_volume": 4.31, "taker_buy_quote": 15.42474}, {"ts": 1772559060000, "open": 3.58, "high": 3.58, "low": 3.575, "close": 3.575, "volume": 9.49, "quote_volume": 33.94611, "trades": 3, "taker_buy_volume": 5.06, "taker_buy_quote": 18.1}, {"ts": 1772559120000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 2.09, "quote_volume": 7.45503, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 7.45503}, {"ts": 1772559180000, "open": 3.565, "high": 3.565, "low": 3.562, "close": 3.562, "volume": 24.24, "quote_volume": 86.40276, "trades": 3, "taker_buy_volume": 19.96, "taker_buy_quote": 71.1574}, {"ts": 1772559240000, "open": 3.558, "high": 3.558, "low": 3.555, "close": 3.556, "volume": 45.3, "quote_volume": 161.15086, "trades": 5, "taker_buy_volume": 2.36, "taker_buy_quote": 8.3898}, {"ts": 1772559300000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 7.25, "quote_volume": 25.77375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 3.559, "high": 3.57, "low": 3.559, "close": 3.57, "volume": 105.72, "quote_volume": 376.88373, "trades": 8, "taker_buy_volume": 98.68, "taker_buy_quote": 351.78613}, {"ts": 1772559420000, "open": 3.57, "high": 3.571, "low": 3.561, "close": 3.561, "volume": 92.42, "quote_volume": 329.35674, "trades": 8, "taker_buy_volume": 9.17, "taker_buy_quote": 32.73676}, {"ts": 1772559480000, "open": 3.566, "high": 3.566, "low": 3.559, "close": 3.563, "volume": 2779.92, "quote_volume": 9896.91371, "trades": 24, "taker_buy_volume": 1868.98, "taker_buy_quote": 6653.57714}, {"ts": 1772559540000, "open": 3.566, "high": 3.568, "low": 3.566, "close": 3.568, "volume": 5.02, "quote_volume": 17.90648, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 17.90648}, {"ts": 1772559600000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 2.13, "quote_volume": 7.59771, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.59771}, {"ts": 1772559660000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 6.84, "quote_volume": 24.39828, "trades": 3, "taker_buy_volume": 5.39, "taker_buy_quote": 19.22613}, {"ts": 1772559720000, "open": 3.567, "high": 3.569, "low": 3.567, "close": 3.569, "volume": 4.3, "quote_volume": 15.34349, "trades": 3, "taker_buy_volume": 4.3, "taker_buy_quote": 15.34349}, {"ts": 1772559780000, "open": 3.57, "high": 3.573, "low": 3.57, "close": 3.573, "volume": 137.48, "quote_volume": 491.08117, "trades": 4, "taker_buy_volume": 137.48, "taker_buy_quote": 491.08117}, {"ts": 1772559840000, "open": 3.575, "high": 3.576, "low": 3.575, "close": 3.576, "volume": 5.96, "quote_volume": 21.30995, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 21.30995}, {"ts": 1772559900000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 2.66, "quote_volume": 9.5095, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 9.5095}, {"ts": 1772559960000, "open": 3.571, "high": 3.571, "low": 3.568, "close": 3.568, "volume": 4.33, "quote_volume": 15.45586, "trades": 2, "taker_buy_volume": 4.33, "taker_buy_quote": 15.45586}, {"ts": 1772560020000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 4.88, "quote_volume": 17.41672, "trades": 2, "taker_buy_volume": 4.88, "taker_buy_quote": 17.41672}, {"ts": 1772560080000, "open": 3.569, "high": 3.571, "low": 3.569, "close": 3.571, "volume": 8.43, "quote_volume": 30.09149, "trades": 2, "taker_buy_volume": 2.41, "taker_buy_quote": 8.60611}, {"ts": 1772560140000, "open": 3.57, "high": 3.582, "low": 3.57, "close": 3.576, "volume": 56.53, "quote_volume": 202.20804, "trades": 6, "taker_buy_volume": 7.87, "taker_buy_quote": 28.15542}, {"ts": 1772560200000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 9.23, "quote_volume": 33.00876, "trades": 3, "taker_buy_volume": 4.86, "taker_buy_quote": 17.38164}, {"ts": 1772560260000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 2.79, "quote_volume": 9.97983, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 9.97983}, {"ts": 1772560320000, "open": 3.576, "high": 3.577, "low": 3.574, "close": 3.576, "volume": 94.29, "quote_volume": 337.26062, "trades": 5, "taker_buy_volume": 90.98, "taker_buy_quote": 325.43068}, {"ts": 1772560380000, "open": 3.575, "high": 3.576, "low": 3.573, "close": 3.573, "volume": 8.76, "quote_volume": 31.31471, "trades": 3, "taker_buy_volume": 4.37, "taker_buy_quote": 15.62046}, {"ts": 1772560440000, "open": 3.572, "high": 3.572, "low": 3.569, "close": 3.569, "volume": 6.71, "quote_volume": 23.95705, "trades": 2, "taker_buy_volume": 3.02, "taker_buy_quote": 10.78744}, {"ts": 1772560500000, "open": 3.565, "high": 3.567, "low": 3.563, "close": 3.563, "volume": 27.76, "quote_volume": 98.96352, "trades": 3, "taker_buy_volume": 4.58, "taker_buy_quote": 16.32682}, {"ts": 1772560560000, "open": 3.565, "high": 3.566, "low": 3.56, "close": 3.562, "volume": 595.32, "quote_volume": 2120.78692, "trades": 12, "taker_buy_volume": 3.77, "taker_buy_quote": 13.44181}, {"ts": 1772560620000, "open": 3.559, "high": 3.562, "low": 3.559, "close": 3.561, "volume": 12.27, "quote_volume": 43.68068, "trades": 4, "taker_buy_volume": 4.89, "taker_buy_quote": 17.41526}, {"ts": 1772560680000, "open": 3.558, "high": 3.558, "low": 3.552, "close": 3.553, "volume": 126.78, "quote_volume": 450.5046, "trades": 10, "taker_buy_volume": 95.38, "taker_buy_quote": 338.80127}, {"ts": 1772560740000, "open": 3.551, "high": 3.555, "low": 3.551, "close": 3.555, "volume": 9.26, "quote_volume": 32.9011, "trades": 3, "taker_buy_volume": 4.71, "taker_buy_quote": 16.74405}, {"ts": 1772560800000, "open": 3.552, "high": 3.557, "low": 3.552, "close": 3.557, "volume": 119.77, "quote_volume": 425.98856, "trades": 4, "taker_buy_volume": 115.13, "taker_buy_quote": 409.50728}, {"ts": 1772560860000, "open": 3.552, "high": 3.558, "low": 3.551, "close": 3.558, "volume": 50.7, "quote_volume": 180.07316, "trades": 5, "taker_buy_volume": 7.95, "taker_buy_quote": 28.26346}, {"ts": 1772560920000, "open": 3.554, "high": 3.557, "low": 3.528, "close": 3.535, "volume": 962.57, "quote_volume": 3406.67536, "trades": 85, "taker_buy_volume": 261.54, "taker_buy_quote": 924.13615}, {"ts": 1772560980000, "open": 3.541, "high": 3.541, "low": 3.536, "close": 3.536, "volume": 468.95, "quote_volume": 1658.46985, "trades": 8, "taker_buy_volume": 354.29, "taker_buy_quote": 1252.76944}, {"ts": 1772561040000, "open": 3.536, "high": 3.536, "low": 3.533, "close": 3.533, "volume": 66.33, "quote_volume": 234.45929, "trades": 12, "taker_buy_volume": 16.51, "taker_buy_quote": 58.32983}, {"ts": 1772561100000, "open": 3.531, "high": 3.531, "low": 3.528, "close": 3.531, "volume": 64.86, "quote_volume": 228.97437, "trades": 14, "taker_buy_volume": 3.76, "taker_buy_quote": 13.26904}, {"ts": 1772561160000, "open": 3.528, "high": 3.534, "low": 3.527, "close": 3.53, "volume": 64.79, "quote_volume": 228.63399, "trades": 8, "taker_buy_volume": 19.16, "taker_buy_quote": 67.68357}, {"ts": 1772561220000, "open": 3.525, "high": 3.53, "low": 3.523, "close": 3.53, "volume": 135.67, "quote_volume": 478.11398, "trades": 8, "taker_buy_volume": 8.74, "taker_buy_quote": 30.84152}, {"ts": 1772561280000, "open": 3.523, "high": 3.523, "low": 3.516, "close": 3.519, "volume": 146.06, "quote_volume": 514.02748, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561340000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 43.41, "quote_volume": 152.66198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 444.13, "quote_volume": 1562.00183, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 3.509, "high": 3.511, "low": 3.509, "close": 3.511, "volume": 245.33, "quote_volume": 861.23953, "trades": 25, "taker_buy_volume": 48.08, "taker_buy_quote": 168.80888}, {"ts": 1772561520000, "open": 3.503, "high": 3.51, "low": 3.502, "close": 3.51, "volume": 86.89, "quote_volume": 304.56273, "trades": 13, "taker_buy_volume": 46.6, "taker_buy_quote": 163.45968}, {"ts": 1772561580000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 3.0, "quote_volume": 10.53, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 10.53}, {"ts": 1772561640000, "open": 3.508, "high": 3.516, "low": 3.504, "close": 3.516, "volume": 56.61, "quote_volume": 198.93746, "trades": 13, "taker_buy_volume": 53.58, "taker_buy_quote": 188.32034}, {"ts": 1772561700000, "open": 3.52, "high": 3.531, "low": 3.52, "close": 3.531, "volume": 48.12, "quote_volume": 169.52556, "trades": 9, "taker_buy_volume": 48.12, "taker_buy_quote": 169.52556}, {"ts": 1772561760000, "open": 3.527, "high": 3.563, "low": 3.507, "close": 3.543, "volume": 5029.76, "quote_volume": 17832.55159, "trades": 170, "taker_buy_volume": 1975.81, "taker_buy_quote": 7009.82279}, {"ts": 1772561820000, "open": 3.546, "high": 3.553, "low": 3.546, "close": 3.553, "volume": 282.05, "quote_volume": 1000.58096, "trades": 22, "taker_buy_volume": 282.05, "taker_buy_quote": 1000.58096}, {"ts": 1772561880000, "open": 3.549, "high": 3.549, "low": 3.536, "close": 3.536, "volume": 1087.34, "quote_volume": 3852.79109, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562060000, "open": 3.539, "high": 3.539, "low": 3.532, "close": 3.532, "volume": 318.06, "quote_volume": 1125.14859, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 2.45, "quote_volume": 8.6681, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.6681}, {"ts": 1772562180000, "open": 3.539, "high": 3.541, "low": 3.539, "close": 3.541, "volume": 49.06, "quote_volume": 173.71614, "trades": 3, "taker_buy_volume": 49.06, "taker_buy_quote": 173.71614}, {"ts": 1772562240000, "open": 3.545, "high": 3.545, "low": 3.542, "close": 3.542, "volume": 10.66, "quote_volume": 37.77116, "trades": 3, "taker_buy_volume": 4.48, "taker_buy_quote": 15.8816}, {"ts": 1772562300000, "open": 3.543, "high": 3.543, "low": 3.542, "close": 3.542, "volume": 4.32, "quote_volume": 15.30364, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 15.30364}, {"ts": 1772562360000, "open": 3.542, "high": 3.542, "low": 3.536, "close": 3.539, "volume": 122.35, "quote_volume": 432.82585, "trades": 7, "taker_buy_volume": 4.59, "taker_buy_quote": 16.25043}, {"ts": 1772562420000, "open": 3.542, "high": 3.547, "low": 3.542, "close": 3.545, "volume": 122.19, "quote_volume": 432.84509, "trades": 5, "taker_buy_volume": 122.19, "taker_buy_quote": 432.84509}, {"ts": 1772562480000, "open": 3.541, "high": 3.542, "low": 3.541, "close": 3.542, "volume": 3.98, "quote_volume": 14.09516, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 14.09516}, {"ts": 1772562540000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 1.81, "quote_volume": 6.41283, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 6.41283}, {"ts": 1772562600000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 6.9, "quote_volume": 24.4329, "trades": 3, "taker_buy_volume": 6.9, "taker_buy_quote": 24.4329}, {"ts": 1772562660000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 2.13, "quote_volume": 7.54872, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.54872}, {"ts": 1772562720000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.541, "volume": 4.19, "quote_volume": 14.84355, "trades": 2, "taker_buy_volume": 4.19, "taker_buy_quote": 14.84355}, {"ts": 1772562780000, "open": 3.55, "high": 3.551, "low": 3.55, "close": 3.551, "volume": 4.49, "quote_volume": 15.94134, "trades": 2, "taker_buy_volume": 4.49, "taker_buy_quote": 15.94134}, {"ts": 1772562840000, "open": 3.55, "high": 3.55, "low": 3.549, "close": 3.549, "volume": 3.95, "quote_volume": 14.02069, "trades": 2, "taker_buy_volume": 3.95, "taker_buy_quote": 14.02069}, {"ts": 1772562900000, "open": 3.55, "high": 3.551, "low": 3.544, "close": 3.551, "volume": 31.33, "quote_volume": 111.0686, "trades": 11, "taker_buy_volume": 5.44, "taker_buy_quote": 19.31444}, {"ts": 1772562960000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 2.52, "quote_volume": 8.95356, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 8.95356}, {"ts": 1772563020000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 5.19, "quote_volume": 18.43922, "trades": 2, "taker_buy_volume": 5.19, "taker_buy_quote": 18.43922}, {"ts": 1772563080000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 304.43, "quote_volume": 1080.42207, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 10.43406}, {"ts": 1772563140000, "open": 3.553, "high": 3.557, "low": 3.553, "close": 3.553, "volume": 89.31, "quote_volume": 317.37966, "trades": 5, "taker_buy_volume": 89.31, "taker_buy_quote": 317.37966}, {"ts": 1772563200000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 2.22, "quote_volume": 7.89432, "trades": 1, "taker_buy_volume": 2.22, "taker_buy_quote": 7.89432}, {"ts": 1772563260000, "open": 3.559, "high": 3.559, "low": 3.54, "close": 3.541, "volume": 436.5, "quote_volume": 1548.79203, "trades": 47, "taker_buy_volume": 4.72, "taker_buy_quote": 16.77065}, {"ts": 1772563320000, "open": 3.539, "high": 3.541, "low": 3.539, "close": 3.541, "volume": 38.31, "quote_volume": 135.60893, "trades": 12, "taker_buy_volume": 38.31, "taker_buy_quote": 135.60893}, {"ts": 1772563380000, "open": 3.546, "high": 3.546, "low": 3.539, "close": 3.539, "volume": 2243.73, "quote_volume": 7945.05822, "trades": 12, "taker_buy_volume": 5.01, "taker_buy_quote": 17.76318}, {"ts": 1772563440000, "open": 3.541, "high": 3.541, "low": 3.535, "close": 3.535, "volume": 104.37, "quote_volume": 368.96938, "trades": 4, "taker_buy_volume": 2.84, "taker_buy_quote": 10.05644}, {"ts": 1772563500000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 5.16, "quote_volume": 18.2535, "trades": 2, "taker_buy_volume": 5.16, "taker_buy_quote": 18.2535}, {"ts": 1772563560000, "open": 3.535, "high": 3.536, "low": 3.535, "close": 3.536, "volume": 19.66, "quote_volume": 69.51582, "trades": 6, "taker_buy_volume": 19.66, "taker_buy_quote": 69.51582}, {"ts": 1772563620000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 2.32, "quote_volume": 8.20816, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 8.20816}, {"ts": 1772563680000, "open": 3.541, "high": 3.541, "low": 3.539, "close": 3.539, "volume": 4.34, "quote_volume": 15.36266, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 15.36266}, {"ts": 1772563740000, "open": 3.538, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 49.59, "quote_volume": 175.6561, "trades": 5, "taker_buy_volume": 47.76, "taker_buy_quote": 169.17424}, {"ts": 1772563800000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 82.59, "quote_volume": 292.48504, "trades": 5, "taker_buy_volume": 2.12, "taker_buy_quote": 7.50268}, {"ts": 1772563860000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.539, "volume": 4.61, "quote_volume": 16.32507, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 16.32507}, {"ts": 1772563920000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 4.3, "quote_volume": 15.222, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 15.222}, {"ts": 1772563980000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 5.1, "quote_volume": 18.054, "trades": 2, "taker_buy_volume": 5.1, "taker_buy_quote": 18.054}, {"ts": 1772564040000, "open": 3.538, "high": 3.538, "low": 3.531, "close": 3.537, "volume": 306.25, "quote_volume": 1083.22098, "trades": 9, "taker_buy_volume": 6.9, "taker_buy_quote": 24.39603}, {"ts": 1772564100000, "open": 3.531, "high": 3.531, "low": 3.527, "close": 3.529, "volume": 63.27, "quote_volume": 223.1984, "trades": 5, "taker_buy_volume": 14.16, "taker_buy_quote": 49.97064}, {"ts": 1772564160000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 1.76, "quote_volume": 6.2128, "trades": 1, "taker_buy_volume": 1.76, "taker_buy_quote": 6.2128}, {"ts": 1772564220000, "open": 3.527, "high": 3.533, "low": 3.522, "close": 3.527, "volume": 995.97, "quote_volume": 3513.72103, "trades": 21, "taker_buy_volume": 121.35, "taker_buy_quote": 428.34643}, {"ts": 1772564280000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.3, "quote_volume": 8.1167, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 8.1167}, {"ts": 1772564340000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.72, "quote_volume": 9.59888, "trades": 1, "taker_buy_volume": 2.72, "taker_buy_quote": 9.59888}, {"ts": 1772564400000, "open": 3.532, "high": 3.532, "low": 3.529, "close": 3.53, "volume": 7.24, "quote_volume": 25.55878, "trades": 3, "taker_buy_volume": 4.16, "taker_buy_quote": 14.68946}, {"ts": 1772564460000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 5.21, "quote_volume": 18.3913, "trades": 2, "taker_buy_volume": 5.21, "taker_buy_quote": 18.3913}, {"ts": 1772564520000, "open": 3.527, "high": 3.527, "low": 3.524, "close": 3.526, "volume": 176.97, "quote_volume": 623.866, "trades": 11, "taker_buy_volume": 176.97, "taker_buy_quote": 623.866}, {"ts": 1772564580000, "open": 3.518, "high": 3.523, "low": 3.518, "close": 3.521, "volume": 446.18, "quote_volume": 1570.08135, "trades": 12, "taker_buy_volume": 4.3, "taker_buy_quote": 15.14492}, {"ts": 1772564640000, "open": 3.518, "high": 3.519, "low": 3.515, "close": 3.515, "volume": 580.35, "quote_volume": 2040.73685, "trades": 10, "taker_buy_volume": 3.97, "taker_buy_quote": 13.96871}, {"ts": 1772564700000, "open": 3.519, "high": 3.526, "low": 3.519, "close": 3.524, "volume": 583.97, "quote_volume": 2056.80464, "trades": 23, "taker_buy_volume": 564.94, "taker_buy_quote": 1989.82952}, {"ts": 1772564760000, "open": 3.52, "high": 3.523, "low": 3.516, "close": 3.517, "volume": 662.81, "quote_volume": 2333.71538, "trades": 23, "taker_buy_volume": 516.99, "taker_buy_quote": 1820.93693}, {"ts": 1772564820000, "open": 3.517, "high": 3.517, "low": 3.516, "close": 3.516, "volume": 4.65, "quote_volume": 16.35171, "trades": 3, "taker_buy_volume": 4.65, "taker_buy_quote": 16.35171}, {"ts": 1772564880000, "open": 3.515, "high": 3.515, "low": 3.514, "close": 3.514, "volume": 4.22, "quote_volume": 14.83159, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 14.83159}, {"ts": 1772564940000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 156.21, "quote_volume": 549.23436, "trades": 7, "taker_buy_volume": 152.7, "taker_buy_quote": 536.8932}, {"ts": 1772565000000, "open": 3.521, "high": 3.524, "low": 3.519, "close": 3.52, "volume": 43.61, "quote_volume": 153.51686, "trades": 6, "taker_buy_volume": 43.61, "taker_buy_quote": 153.51686}, {"ts": 1772565060000, "open": 3.521, "high": 3.532, "low": 3.514, "close": 3.532, "volume": 4541.58, "quote_volume": 15978.69873, "trades": 25, "taker_buy_volume": 4409.63, "taker_buy_quote": 15514.56977}, {"ts": 1772565120000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.5, "quote_volume": 8.8225, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 8.8225}, {"ts": 1772565180000, "open": 3.528, "high": 3.531, "low": 3.528, "close": 3.531, "volume": 8.91, "quote_volume": 31.44177, "trades": 3, "taker_buy_volume": 4.75, "taker_buy_quote": 16.76529}, {"ts": 1772565240000, "open": 3.533, "high": 3.535, "low": 3.533, "close": 3.535, "volume": 4.59, "quote_volume": 16.22159, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 16.22159}, {"ts": 1772565300000, "open": 3.535, "high": 3.54, "low": 3.535, "close": 3.539, "volume": 117.82, "quote_volume": 416.52304, "trades": 3, "taker_buy_volume": 113.84, "taker_buy_quote": 402.43384}, {"ts": 1772565360000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 4.67, "quote_volume": 16.51779, "trades": 2, "taker_buy_volume": 4.67, "taker_buy_quote": 16.51779}, {"ts": 1772565420000, "open": 3.538, "high": 3.541, "low": 3.538, "close": 3.54, "volume": 326.46, "quote_volume": 1155.52773, "trades": 12, "taker_buy_volume": 268.37, "taker_buy_quote": 949.88406}, {"ts": 1772565480000, "open": 3.544, "high": 3.548, "low": 3.544, "close": 3.548, "volume": 95.13, "quote_volume": 337.1502, "trades": 2, "taker_buy_volume": 95.13, "taker_buy_quote": 337.1502}, {"ts": 1772565540000, "open": 3.544, "high": 3.544, "low": 3.543, "close": 3.543, "volume": 5.17, "quote_volume": 18.31978, "trades": 2, "taker_buy_volume": 5.17, "taker_buy_quote": 18.31978}, {"ts": 1772565600000, "open": 3.547, "high": 3.554, "low": 3.547, "close": 3.549, "volume": 107.74, "quote_volume": 382.31967, "trades": 6, "taker_buy_volume": 55.86, "taker_buy_quote": 198.14935}, {"ts": 1772565660000, "open": 3.548, "high": 3.552, "low": 3.542, "close": 3.542, "volume": 1770.03, "quote_volume": 6277.3521, "trades": 17, "taker_buy_volume": 29.3, "taker_buy_quote": 104.0659}, {"ts": 1772565720000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 3.81, "quote_volume": 13.4874, "trades": 1, "taker_buy_volume": 3.81, "taker_buy_quote": 13.4874}, {"ts": 1772565780000, "open": 3.541, "high": 3.541, "low": 3.537, "close": 3.537, "volume": 153.65, "quote_volume": 543.49647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 3.532, "high": 3.533, "low": 3.532, "close": 3.533, "volume": 7.31, "quote_volume": 25.82124, "trades": 2, "taker_buy_volume": 2.32, "taker_buy_quote": 8.19656}, {"ts": 1772565900000, "open": 3.53, "high": 3.533, "low": 3.527, "close": 3.533, "volume": 505.35, "quote_volume": 1783.71176, "trades": 11, "taker_buy_volume": 82.85, "taker_buy_quote": 292.66197}, {"ts": 1772565960000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 4.35, "quote_volume": 15.3642, "trades": 3, "taker_buy_volume": 4.35, "taker_buy_quote": 15.3642}, {"ts": 1772566020000, "open": 3.528, "high": 3.528, "low": 3.522, "close": 3.523, "volume": 140.32, "quote_volume": 494.46699, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 3.524, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 4.26, "quote_volume": 15.00784, "trades": 2, "taker_buy_volume": 4.26, "taker_buy_quote": 15.00784}, {"ts": 1772566200000, "open": 3.521, "high": 3.522, "low": 3.521, "close": 3.522, "volume": 3.91, "quote_volume": 13.7691, "trades": 2, "taker_buy_volume": 3.91, "taker_buy_quote": 13.7691}, {"ts": 1772566260000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 2.1, "quote_volume": 7.3983, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 7.3983}, {"ts": 1772566320000, "open": 3.519, "high": 3.52, "low": 3.516, "close": 3.52, "volume": 51.51, "quote_volume": 181.26368, "trades": 8, "taker_buy_volume": 33.11, "taker_buy_quote": 116.5472}, {"ts": 1772566380000, "open": 3.516, "high": 3.516, "low": 3.507, "close": 3.51, "volume": 132.62, "quote_volume": 465.5164, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 3.503, "high": 3.503, "low": 3.49, "close": 3.495, "volume": 1419.0, "quote_volume": 4957.3912, "trades": 26, "taker_buy_volume": 7.84, "taker_buy_quote": 27.40922}, {"ts": 1772566500000, "open": 3.493, "high": 3.493, "low": 3.488, "close": 3.492, "volume": 16.78, "quote_volume": 58.55133, "trades": 4, "taker_buy_volume": 4.96, "taker_buy_quote": 17.32317}, {"ts": 1772566560000, "open": 3.492, "high": 3.496, "low": 3.492, "close": 3.496, "volume": 5.41, "quote_volume": 18.90172, "trades": 2, "taker_buy_volume": 5.41, "taker_buy_quote": 18.90172}, {"ts": 1772566620000, "open": 3.494, "high": 3.5, "low": 3.494, "close": 3.5, "volume": 12.54, "quote_volume": 43.8428, "trades": 5, "taker_buy_volume": 12.54, "taker_buy_quote": 43.8428}, {"ts": 1772566680000, "open": 3.506, "high": 3.506, "low": 3.501, "close": 3.501, "volume": 10.76, "quote_volume": 37.69471, "trades": 4, "taker_buy_volume": 4.74, "taker_buy_quote": 16.60209}, {"ts": 1772566740000, "open": 3.496, "high": 3.496, "low": 3.486, "close": 3.493, "volume": 82.4, "quote_volume": 287.45341, "trades": 8, "taker_buy_volume": 4.21, "taker_buy_quote": 14.71168}, {"ts": 1772566800000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 2.02, "quote_volume": 7.05788, "trades": 1, "taker_buy_volume": 2.02, "taker_buy_quote": 7.05788}, {"ts": 1772566860000, "open": 3.495, "high": 3.495, "low": 3.494, "close": 3.494, "volume": 3.9, "quote_volume": 13.62831, "trades": 2, "taker_buy_volume": 3.9, "taker_buy_quote": 13.62831}, {"ts": 1772566920000, "open": 3.493, "high": 3.493, "low": 3.487, "close": 3.492, "volume": 18.07, "quote_volume": 63.04414, "trades": 5, "taker_buy_volume": 6.63, "taker_buy_quote": 23.15286}, {"ts": 1772566980000, "open": 3.484, "high": 3.487, "low": 3.484, "close": 3.484, "volume": 98.23, "quote_volume": 342.34495, "trades": 9, "taker_buy_volume": 37.21, "taker_buy_quote": 129.75127}, {"ts": 1772567040000, "open": 3.484, "high": 3.484, "low": 3.475, "close": 3.48, "volume": 368.17, "quote_volume": 1281.02366, "trades": 19, "taker_buy_volume": 80.68, "taker_buy_quote": 280.72039}, {"ts": 1772567100000, "open": 3.479, "high": 3.484, "low": 3.479, "close": 3.484, "volume": 5.97, "quote_volume": 20.78458, "trades": 2, "taker_buy_volume": 2.99, "taker_buy_quote": 10.41716}, {"ts": 1772567160000, "open": 3.484, "high": 3.489, "low": 3.484, "close": 3.489, "volume": 169.7, "quote_volume": 591.2842, "trades": 5, "taker_buy_volume": 169.7, "taker_buy_quote": 591.2842}, {"ts": 1772567220000, "open": 3.486, "high": 3.486, "low": 3.481, "close": 3.486, "volume": 97.52, "quote_volume": 339.76275, "trades": 11, "taker_buy_volume": 71.88, "taker_buy_quote": 250.50991}, {"ts": 1772567280000, "open": 3.487, "high": 3.487, "low": 3.485, "close": 3.485, "volume": 4.15, "quote_volume": 14.46741, "trades": 2, "taker_buy_volume": 4.15, "taker_buy_quote": 14.46741}, {"ts": 1772567340000, "open": 3.482, "high": 3.484, "low": 3.482, "close": 3.483, "volume": 73.89, "quote_volume": 257.35947, "trades": 5, "taker_buy_volume": 36.56, "taker_buy_quote": 127.33908}, {"ts": 1772567400000, "open": 3.486, "high": 3.489, "low": 3.486, "close": 3.489, "volume": 41.73, "quote_volume": 145.47678, "trades": 4, "taker_buy_volume": 5.02, "taker_buy_quote": 17.50572}, {"ts": 1772567460000, "open": 3.488, "high": 3.49, "low": 3.488, "close": 3.489, "volume": 42.05, "quote_volume": 146.71176, "trades": 5, "taker_buy_volume": 39.55, "taker_buy_quote": 137.99176}, {"ts": 1772567520000, "open": 3.489, "high": 3.493, "low": 3.489, "close": 3.492, "volume": 209.31, "quote_volume": 730.69094, "trades": 9, "taker_buy_volume": 108.06, "taker_buy_quote": 377.36219}, {"ts": 1772567580000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 1.88, "quote_volume": 6.55368, "trades": 1, "taker_buy_volume": 1.88, "taker_buy_quote": 6.55368}, {"ts": 1772567640000, "open": 3.487, "high": 3.489, "low": 3.487, "close": 3.489, "volume": 4.71, "quote_volume": 16.42887, "trades": 2, "taker_buy_volume": 4.71, "taker_buy_quote": 16.42887}, {"ts": 1772567700000, "open": 3.487, "high": 3.487, "low": 3.483, "close": 3.483, "volume": 9.82, "quote_volume": 34.21374, "trades": 2, "taker_buy_volume": 2.67, "taker_buy_quote": 9.31029}, {"ts": 1772567760000, "open": 3.483, "high": 3.484, "low": 3.483, "close": 3.484, "volume": 4.26, "quote_volume": 14.83983, "trades": 2, "taker_buy_volume": 4.26, "taker_buy_quote": 14.83983}, {"ts": 1772567820000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 4.28, "quote_volume": 14.92008, "trades": 2, "taker_buy_volume": 4.28, "taker_buy_quote": 14.92008}, {"ts": 1772567880000, "open": 3.487, "high": 3.488, "low": 3.487, "close": 3.488, "volume": 4.98, "quote_volume": 17.36826, "trades": 2, "taker_buy_volume": 4.98, "taker_buy_quote": 17.36826}, {"ts": 1772567940000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 7.09, "quote_volume": 24.72283, "trades": 3, "taker_buy_volume": 7.09, "taker_buy_quote": 24.72283}, {"ts": 1772568000000, "open": 3.487, "high": 3.487, "low": 3.481, "close": 3.482, "volume": 184.24, "quote_volume": 641.86792, "trades": 18, "taker_buy_volume": 26.01, "taker_buy_quote": 90.68602}, {"ts": 1772568060000, "open": 3.485, "high": 3.491, "low": 3.485, "close": 3.49, "volume": 106.25, "quote_volume": 370.75424, "trades": 9, "taker_buy_volume": 92.82, "taker_buy_quote": 323.87011}, {"ts": 1772568120000, "open": 3.487, "high": 3.487, "low": 3.477, "close": 3.477, "volume": 367.85, "quote_volume": 1280.49149, "trades": 5, "taker_buy_volume": 1.99, "taker_buy_quote": 6.93515}, {"ts": 1772568180000, "open": 3.475, "high": 3.479, "low": 3.475, "close": 3.479, "volume": 19.83, "quote_volume": 68.91793, "trades": 3, "taker_buy_volume": 2.17, "taker_buy_quote": 7.54943}, {"ts": 1772568240000, "open": 3.482, "high": 3.484, "low": 3.478, "close": 3.484, "volume": 341.91, "quote_volume": 1189.72739, "trades": 8, "taker_buy_volume": 3.84, "taker_buy_quote": 13.3748}, {"ts": 1772568300000, "open": 3.484, "high": 3.489, "low": 3.483, "close": 3.483, "volume": 497.81, "quote_volume": 1735.31108, "trades": 18, "taker_buy_volume": 364.56, "taker_buy_quote": 1271.18921}, {"ts": 1772568360000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 2.27, "quote_volume": 7.89733, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 7.89733}, {"ts": 1772568420000, "open": 3.481, "high": 3.483, "low": 3.481, "close": 3.483, "volume": 8.85, "quote_volume": 30.81115, "trades": 3, "taker_buy_volume": 4.79, "taker_buy_quote": 16.67829}, {"ts": 1772568480000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 2.27, "quote_volume": 7.8996, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 7.8996}, {"ts": 1772568540000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 4.42, "quote_volume": 15.37276, "trades": 2, "taker_buy_volume": 4.42, "taker_buy_quote": 15.37276}, {"ts": 1772568600000, "open": 3.48, "high": 3.48, "low": 3.478, "close": 3.478, "volume": 4.83, "quote_volume": 16.80348, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 16.80348}, {"ts": 1772568660000, "open": 3.479, "high": 3.479, "low": 3.478, "close": 3.478, "volume": 4.43, "quote_volume": 15.40981, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 15.40981}, {"ts": 1772568720000, "open": 3.479, "high": 3.479, "low": 3.478, "close": 3.478, "volume": 7.03, "quote_volume": 24.45308, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 9.53246}, {"ts": 1772568780000, "open": 3.478, "high": 3.484, "low": 3.478, "close": 3.484, "volume": 9.88, "quote_volume": 34.39119, "trades": 3, "taker_buy_volume": 9.88, "taker_buy_quote": 34.39119}, {"ts": 1772568840000, "open": 3.484, "high": 3.484, "low": 3.482, "close": 3.482, "volume": 7.36, "quote_volume": 25.63344, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 10.31264}, {"ts": 1772568900000, "open": 3.482, "high": 3.486, "low": 3.482, "close": 3.486, "volume": 146.34, "quote_volume": 509.5644, "trades": 3, "taker_buy_volume": 146.34, "taker_buy_quote": 509.5644}, {"ts": 1772568960000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 5.46, "quote_volume": 19.04448, "trades": 2, "taker_buy_volume": 5.46, "taker_buy_quote": 19.04448}, {"ts": 1772569020000, "open": 3.486, "high": 3.487, "low": 3.486, "close": 3.487, "volume": 57.78, "quote_volume": 201.47503, "trades": 3, "taker_buy_volume": 57.78, "taker_buy_quote": 201.47503}, {"ts": 1772569080000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 63.44, "quote_volume": 221.21528, "trades": 2, "taker_buy_volume": 63.44, "taker_buy_quote": 221.21528}, {"ts": 1772569140000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 5.28, "quote_volume": 18.4272, "trades": 2, "taker_buy_volume": 5.28, "taker_buy_quote": 18.4272}, {"ts": 1772569200000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 2.14, "quote_volume": 7.47074, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 7.47074}, {"ts": 1772569260000, "open": 3.491, "high": 3.493, "low": 3.491, "close": 3.491, "volume": 91.54, "quote_volume": 319.5717, "trades": 5, "taker_buy_volume": 5.58, "taker_buy_quote": 19.48534}, {"ts": 1772569320000, "open": 3.486, "high": 3.486, "low": 3.486, "close": 3.486, "volume": 3.03, "quote_volume": 10.56258, "trades": 1, "taker_buy_volume": 3.03, "taker_buy_quote": 10.56258}, {"ts": 1772569380000, "open": 3.484, "high": 3.486, "low": 3.484, "close": 3.486, "volume": 4.3, "quote_volume": 14.98608, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 14.98608}, {"ts": 1772569440000, "open": 3.486, "high": 3.491, "low": 3.486, "close": 3.491, "volume": 424.57, "quote_volume": 1480.74862, "trades": 16, "taker_buy_volume": 424.57, "taker_buy_quote": 1480.74862}, {"ts": 1772569500000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 114.16, "quote_volume": 398.53256, "trades": 4, "taker_buy_volume": 114.16, "taker_buy_quote": 398.53256}, {"ts": 1772569560000, "open": 3.491, "high": 3.494, "low": 3.491, "close": 3.494, "volume": 5.02, "quote_volume": 17.53145, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 17.53145}, {"ts": 1772569620000, "open": 3.491, "high": 3.491, "low": 3.484, "close": 3.486, "volume": 139.1, "quote_volume": 484.78706, "trades": 7, "taker_buy_volume": 4.0, "taker_buy_quote": 13.954}, {"ts": 1772569680000, "open": 3.489, "high": 3.489, "low": 3.488, "close": 3.488, "volume": 4.61, "quote_volume": 16.08178, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 16.08178}, {"ts": 1772569740000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 2.06, "quote_volume": 7.18322, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 7.18322}, {"ts": 1772569800000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 5.01, "quote_volume": 17.45985, "trades": 2, "taker_buy_volume": 5.01, "taker_buy_quote": 17.45985}, {"ts": 1772569860000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 2.72, "quote_volume": 9.4928, "trades": 1, "taker_buy_volume": 2.72, "taker_buy_quote": 9.4928}, {"ts": 1772569920000, "open": 3.491, "high": 3.491, "low": 3.488, "close": 3.488, "volume": 4.72, "quote_volume": 16.47062, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 16.47062}, {"ts": 1772569980000, "open": 3.494, "high": 3.495, "low": 3.494, "close": 3.495, "volume": 4.4, "quote_volume": 15.3759, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 15.3759}, {"ts": 1772570040000, "open": 3.494, "high": 3.498, "low": 3.493, "close": 3.498, "volume": 8.18, "quote_volume": 28.58643, "trades": 3, "taker_buy_volume": 8.18, "taker_buy_quote": 28.58643}, {"ts": 1772570100000, "open": 3.497, "high": 3.505, "low": 3.497, "close": 3.501, "volume": 549.47, "quote_volume": 1923.49737, "trades": 10, "taker_buy_volume": 546.97, "taker_buy_quote": 1914.74487}, {"ts": 1772570160000, "open": 3.503, "high": 3.513, "low": 3.503, "close": 3.513, "volume": 14.06, "quote_volume": 49.32296, "trades": 5, "taker_buy_volume": 11.56, "taker_buy_quote": 40.56546}, {"ts": 1772570220000, "open": 3.507, "high": 3.509, "low": 3.507, "close": 3.508, "volume": 169.0, "quote_volume": 592.71351, "trades": 8, "taker_buy_volume": 164.43, "taker_buy_quote": 576.68195}, {"ts": 1772570280000, "open": 3.508, "high": 3.508, "low": 3.505, "close": 3.505, "volume": 4.71, "quote_volume": 16.51677, "trades": 2, "taker_buy_volume": 4.71, "taker_buy_quote": 16.51677}, {"ts": 1772570340000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 2.45, "quote_volume": 8.58235, "trades": 1, "taker_buy_volume": 2.45, "taker_buy_quote": 8.58235}, {"ts": 1772570400000, "open": 3.503, "high": 3.507, "low": 3.503, "close": 3.507, "volume": 4.35, "quote_volume": 15.24921, "trades": 3, "taker_buy_volume": 4.35, "taker_buy_quote": 15.24921}, {"ts": 1772570460000, "open": 3.508, "high": 3.508, "low": 3.499, "close": 3.499, "volume": 85.68, "quote_volume": 300.01487, "trades": 8, "taker_buy_volume": 4.47, "taker_buy_quote": 15.6782}, {"ts": 1772570520000, "open": 3.499, "high": 3.5, "low": 3.494, "close": 3.5, "volume": 91.95, "quote_volume": 321.52652, "trades": 7, "taker_buy_volume": 5.84, "taker_buy_quote": 20.4344}, {"ts": 1772570580000, "open": 3.5, "high": 3.505, "low": 3.5, "close": 3.505, "volume": 86.92, "quote_volume": 304.30136, "trades": 5, "taker_buy_volume": 86.92, "taker_buy_quote": 304.30136}, {"ts": 1772570640000, "open": 3.501, "high": 3.501, "low": 3.498, "close": 3.501, "volume": 668.51, "quote_volume": 2339.51052, "trades": 9, "taker_buy_volume": 4.58, "taker_buy_quote": 16.03221}, {"ts": 1772570700000, "open": 3.502, "high": 3.502, "low": 3.498, "close": 3.498, "volume": 4.21, "quote_volume": 14.73506, "trades": 2, "taker_buy_volume": 4.21, "taker_buy_quote": 14.73506}, {"ts": 1772570760000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 2.11, "quote_volume": 7.38289, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 7.38289}, {"ts": 1772570820000, "open": 3.495, "high": 3.496, "low": 3.495, "close": 3.496, "volume": 4.53, "quote_volume": 15.83456, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 15.83456}, {"ts": 1772570880000, "open": 3.499, "high": 3.5, "low": 3.498, "close": 3.5, "volume": 106.9, "quote_volume": 374.05712, "trades": 6, "taker_buy_volume": 106.9, "taker_buy_quote": 374.05712}, {"ts": 1772570940000, "open": 3.503, "high": 3.505, "low": 3.503, "close": 3.505, "volume": 4.66, "quote_volume": 16.3297, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 16.3297}, {"ts": 1772571000000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 2.16, "quote_volume": 7.56864, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 7.56864}, {"ts": 1772571060000, "open": 3.503, "high": 3.503, "low": 3.494, "close": 3.494, "volume": 4.89, "quote_volume": 17.10762, "trades": 2, "taker_buy_volume": 4.89, "taker_buy_quote": 17.10762}, {"ts": 1772571120000, "open": 3.496, "high": 3.497, "low": 3.496, "close": 3.497, "volume": 4.83, "quote_volume": 16.88813, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 16.88813}, {"ts": 1772571180000, "open": 3.498, "high": 3.5, "low": 3.498, "close": 3.5, "volume": 4.23, "quote_volume": 14.8012, "trades": 2, "taker_buy_volume": 4.23, "taker_buy_quote": 14.8012}, {"ts": 1772571240000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 1.73, "quote_volume": 6.06192, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.06192}, {"ts": 1772571300000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 4.02, "quote_volume": 14.08608, "trades": 2, "taker_buy_volume": 4.02, "taker_buy_quote": 14.08608}, {"ts": 1772571360000, "open": 3.501, "high": 3.501, "low": 3.495, "close": 3.5, "volume": 331.46, "quote_volume": 1159.18677, "trades": 12, "taker_buy_volume": 14.11, "taker_buy_quote": 49.38062}, {"ts": 1772571420000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 3.02, "quote_volume": 10.56094, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.56094}, {"ts": 1772571480000, "open": 3.497, "high": 3.497, "low": 3.497, "close": 3.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 3.497, "high": 3.497, "low": 3.496, "close": 3.496, "volume": 22.0, "quote_volume": 76.91598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 5.91, "quote_volume": 20.66136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 3.496, "high": 3.496, "low": 3.496, "close": 3.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 3.478, "high": 3.479, "low": 3.473, "close": 3.473, "volume": 155.58, "quote_volume": 541.02554, "trades": 9, "taker_buy_volume": 113.28, "taker_buy_quote": 394.02419}, {"ts": 1772571840000, "open": 3.472, "high": 3.472, "low": 3.471, "close": 3.471, "volume": 28.1, "quote_volume": 97.53937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 3.47, "high": 3.471, "low": 3.45, "close": 3.466, "volume": 1233.08, "quote_volume": 4265.67004, "trades": 71, "taker_buy_volume": 367.89, "taker_buy_quote": 1273.38414}, {"ts": 1772571960000, "open": 3.463, "high": 3.463, "low": 3.46, "close": 3.46, "volume": 7.68, "quote_volume": 26.58441, "trades": 2, "taker_buy_volume": 3.81, "taker_buy_quote": 13.1826}, {"ts": 1772572020000, "open": 3.459, "high": 3.463, "low": 3.453, "close": 3.455, "volume": 215.56, "quote_volume": 745.26507, "trades": 16, "taker_buy_volume": 65.43, "taker_buy_quote": 226.54959}, {"ts": 1772572080000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 3.458, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 9.44, "quote_volume": 32.63852, "trades": 3, "taker_buy_volume": 3.67, "taker_buy_quote": 12.69086}, {"ts": 1772572200000, "open": 3.456, "high": 3.456, "low": 3.456, "close": 3.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 3.451, "high": 3.453, "low": 3.45, "close": 3.453, "volume": 64.31, "quote_volume": 221.96613, "trades": 8, "taker_buy_volume": 20.43, "taker_buy_quote": 70.54479}, {"ts": 1772572320000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 3.453, "high": 3.453, "low": 3.453, "close": 3.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 3.45, "high": 3.453, "low": 3.45, "close": 3.45, "volume": 1432.26, "quote_volume": 4941.30378, "trades": 7, "taker_buy_volume": 2.26, "taker_buy_quote": 7.80378}, {"ts": 1772572620000, "open": 3.447, "high": 3.447, "low": 3.44, "close": 3.442, "volume": 460.74, "quote_volume": 1586.95768, "trades": 16, "taker_buy_volume": 6.85, "taker_buy_quote": 23.5777}, {"ts": 1772572680000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 3.445, "high": 3.449, "low": 3.445, "close": 3.449, "volume": 679.5, "quote_volume": 2342.51912, "trades": 17, "taker_buy_volume": 679.5, "taker_buy_quote": 2342.51912}, {"ts": 1772572800000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 1.5, "quote_volume": 5.1735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572980000, "open": 3.447, "high": 3.449, "low": 3.443, "close": 3.449, "volume": 469.06, "quote_volume": 1615.92517, "trades": 16, "taker_buy_volume": 48.65, "taker_buy_quote": 167.71582}, {"ts": 1772573040000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 15.18, "quote_volume": 52.24956, "trades": 1, "taker_buy_volume": 15.18, "taker_buy_quote": 52.24956}, {"ts": 1772573160000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 3.434, "high": 3.434, "low": 3.433, "close": 3.433, "volume": 12.18, "quote_volume": 41.82458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573280000, "open": 3.436, "high": 3.436, "low": 3.433, "close": 3.433, "volume": 504.8, "quote_volume": 1733.5762, "trades": 8, "taker_buy_volume": 129.29, "taker_buy_quote": 443.85257}, {"ts": 1772573340000, "open": 3.437, "high": 3.441, "low": 3.437, "close": 3.441, "volume": 443.37, "quote_volume": 1525.19087, "trades": 9, "taker_buy_volume": 443.37, "taker_buy_quote": 1525.19087}, {"ts": 1772573400000, "open": 3.435, "high": 3.435, "low": 3.435, "close": 3.435, "volume": 2.45, "quote_volume": 8.41575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 3.431, "high": 3.433, "low": 3.431, "close": 3.433, "volume": 46.73, "quote_volume": 160.39813, "trades": 3, "taker_buy_volume": 33.75, "taker_buy_quote": 115.86375}, {"ts": 1772573520000, "open": 3.43, "high": 3.43, "low": 3.426, "close": 3.426, "volume": 55.78, "quote_volume": 191.26721, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 3.43, "high": 3.434, "low": 3.43, "close": 3.432, "volume": 641.26, "quote_volume": 2200.85418, "trades": 26, "taker_buy_volume": 542.9, "taker_buy_quote": 1863.28266}, {"ts": 1772573640000, "open": 3.432, "high": 3.432, "low": 3.428, "close": 3.432, "volume": 189.03, "quote_volume": 648.3658, "trades": 10, "taker_buy_volume": 25.45, "taker_buy_quote": 87.3444}, {"ts": 1772573700000, "open": 3.429, "high": 3.429, "low": 3.427, "close": 3.428, "volume": 225.78, "quote_volume": 773.92536, "trades": 12, "taker_buy_volume": 51.46, "taker_buy_quote": 176.40488}, {"ts": 1772573760000, "open": 3.429, "high": 3.439, "low": 3.429, "close": 3.439, "volume": 75.12, "quote_volume": 257.67298, "trades": 4, "taker_buy_volume": 75.12, "taker_buy_quote": 257.67298}, {"ts": 1772573820000, "open": 3.439, "high": 3.439, "low": 3.431, "close": 3.431, "volume": 114.31, "quote_volume": 392.37076, "trades": 22, "taker_buy_volume": 1.75, "taker_buy_quote": 6.01825}, {"ts": 1772573880000, "open": 3.433, "high": 3.433, "low": 3.427, "close": 3.428, "volume": 587.49, "quote_volume": 2016.39818, "trades": 27, "taker_buy_volume": 105.52, "taker_buy_quote": 362.25016}, {"ts": 1772573940000, "open": 3.428, "high": 3.428, "low": 3.423, "close": 3.425, "volume": 340.89, "quote_volume": 1167.65641, "trades": 29, "taker_buy_volume": 135.31, "taker_buy_quote": 463.84268}, {"ts": 1772574000000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 6.75, "quote_volume": 23.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574120000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 3.422, "high": 3.422, "low": 3.42, "close": 3.42, "volume": 343.64, "quote_volume": 1175.26854, "trades": 5, "taker_buy_volume": 333.77, "taker_buy_quote": 1141.4934}, {"ts": 1772574360000, "open": 3.422, "high": 3.422, "low": 3.422, "close": 3.422, "volume": 6.75, "quote_volume": 23.0985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 3.424, "high": 3.425, "low": 3.424, "close": 3.425, "volume": 120.22, "quote_volume": 411.71066, "trades": 6, "taker_buy_volume": 111.13, "taker_buy_quote": 380.5865}, {"ts": 1772574480000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 2.5, "quote_volume": 8.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 3.427, "high": 3.427, "low": 3.427, "close": 3.427, "volume": 5.13, "quote_volume": 17.58051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 3.427, "high": 3.427, "low": 3.42, "close": 3.424, "volume": 270.62, "quote_volume": 926.01029, "trades": 31, "taker_buy_volume": 48.6, "taker_buy_quote": 166.4064}, {"ts": 1772574660000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 3.422, "high": 3.422, "low": 3.419, "close": 3.419, "volume": 29.97, "quote_volume": 102.48768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 3.421, "high": 3.421, "low": 3.421, "close": 3.421, "volume": 6.75, "quote_volume": 23.09175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 16.69, "quote_volume": 57.16325, "trades": 1, "taker_buy_volume": 16.69, "taker_buy_quote": 57.16325}, {"ts": 1772575080000, "open": 3.427, "high": 3.428, "low": 3.427, "close": 3.428, "volume": 71.02, "quote_volume": 243.39304, "trades": 5, "taker_buy_volume": 63.52, "taker_buy_quote": 217.68304}, {"ts": 1772575140000, "open": 3.428, "high": 3.428, "low": 3.428, "close": 3.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 3.43, "high": 3.43, "low": 3.43, "close": 3.43, "volume": 5.83, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 5.83, "taker_buy_quote": 19.9969}, {"ts": 1772575260000, "open": 3.43, "high": 3.431, "low": 3.43, "close": 3.43, "volume": 222.88, "quote_volume": 764.53213, "trades": 5, "taker_buy_volume": 191.13, "taker_buy_quote": 655.62963}, {"ts": 1772575320000, "open": 3.427, "high": 3.444, "low": 3.427, "close": 3.443, "volume": 538.26, "quote_volume": 1846.67985, "trades": 13, "taker_buy_volume": 468.89, "taker_buy_quote": 1608.58836}, {"ts": 1772575380000, "open": 3.446, "high": 3.446, "low": 3.44, "close": 3.44, "volume": 98.34, "quote_volume": 338.48929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575440000, "open": 3.443, "high": 3.454, "low": 3.438, "close": 3.441, "volume": 598.77, "quote_volume": 2064.11416, "trades": 21, "taker_buy_volume": 545.0, "taker_buy_quote": 1879.12314}, {"ts": 1772575500000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 6.75, "quote_volume": 23.2065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 3.438, "high": 3.438, "low": 3.438, "close": 3.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 1.76, "quote_volume": 6.0632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 3.445, "high": 3.445, "low": 3.445, "close": 3.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 3.453, "high": 3.453, "low": 3.45, "close": 3.45, "volume": 81.03, "quote_volume": 279.60996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 3.45, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 263.2, "quote_volume": 907.62659, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 9.28, "quote_volume": 32.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 3.45, "high": 3.469, "low": 3.45, "close": 3.469, "volume": 1524.6, "quote_volume": 5280.98874, "trades": 109, "taker_buy_volume": 1391.11, "taker_buy_quote": 4818.66614}, {"ts": 1772576040000, "open": 3.47, "high": 3.47, "low": 3.459, "close": 3.461, "volume": 546.75, "quote_volume": 1894.21429, "trades": 43, "taker_buy_volume": 356.23, "taker_buy_quote": 1234.88343}, {"ts": 1772576100000, "open": 3.456, "high": 3.456, "low": 3.452, "close": 3.452, "volume": 314.11, "quote_volume": 1084.82455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 3.444, "high": 3.45, "low": 3.444, "close": 3.45, "volume": 12.2, "quote_volume": 42.02862, "trades": 2, "taker_buy_volume": 1.97, "taker_buy_quote": 6.7965}, {"ts": 1772576220000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 5.52, "quote_volume": 19.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 3.442, "high": 3.447, "low": 3.441, "close": 3.441, "volume": 831.11, "quote_volume": 2862.81709, "trades": 64, "taker_buy_volume": 414.95, "taker_buy_quote": 1429.76747}, {"ts": 1772576340000, "open": 3.441, "high": 3.441, "low": 3.436, "close": 3.436, "volume": 229.41, "quote_volume": 789.20748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 151.49, "quote_volume": 520.97411, "trades": 2, "taker_buy_volume": 147.32, "taker_buy_quote": 506.63348}, {"ts": 1772576460000, "open": 3.442, "high": 3.444, "low": 3.442, "close": 3.444, "volume": 125.35, "quote_volume": 431.65236, "trades": 16, "taker_buy_volume": 125.35, "taker_buy_quote": 431.65236}, {"ts": 1772576520000, "open": 3.443, "high": 3.45, "low": 3.441, "close": 3.444, "volume": 265.51, "quote_volume": 915.07898, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576580000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 3.92, "quote_volume": 13.50048, "trades": 1, "taker_buy_volume": 3.92, "taker_buy_quote": 13.50048}, {"ts": 1772576640000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 3.444, "high": 3.447, "low": 3.444, "close": 3.447, "volume": 4.65, "quote_volume": 16.01685, "trades": 3, "taker_buy_volume": 4.65, "taker_buy_quote": 16.01685}, {"ts": 1772576760000, "open": 3.447, "high": 3.447, "low": 3.447, "close": 3.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 31.09, "quote_volume": 107.04287, "trades": 2, "taker_buy_volume": 31.09, "taker_buy_quote": 107.04287}, {"ts": 1772576880000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 3.05, "quote_volume": 10.50115, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 10.50115}, {"ts": 1772576940000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 3.442, "high": 3.446, "low": 3.442, "close": 3.446, "volume": 27.8, "quote_volume": 95.76972, "trades": 10, "taker_buy_volume": 27.8, "taker_buy_quote": 95.76972}, {"ts": 1772577180000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 33.27, "quote_volume": 114.51534, "trades": 3, "taker_buy_volume": 33.27, "taker_buy_quote": 114.51534}, {"ts": 1772577240000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 10.0, "quote_volume": 34.48, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 34.48}, {"ts": 1772577300000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 3.443, "high": 3.443, "low": 3.443, "close": 3.443, "volume": 3.0, "quote_volume": 10.329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 3.447, "high": 3.453, "low": 3.443, "close": 3.451, "volume": 597.3, "quote_volume": 2059.26028, "trades": 29, "taker_buy_volume": 347.28, "taker_buy_quote": 1197.36031}, {"ts": 1772577480000, "open": 3.452, "high": 3.454, "low": 3.452, "close": 3.454, "volume": 13.53, "quote_volume": 46.72002, "trades": 3, "taker_buy_volume": 13.53, "taker_buy_quote": 46.72002}, {"ts": 1772577540000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 3.454, "high": 3.454, "low": 3.454, "close": 3.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 3.454, "high": 3.455, "low": 3.454, "close": 3.455, "volume": 20.9, "quote_volume": 72.20581, "trades": 2, "taker_buy_volume": 20.9, "taker_buy_quote": 72.20581}, {"ts": 1772577780000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577840000, "open": 3.455, "high": 3.455, "low": 3.455, "close": 3.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 3.454, "high": 3.46, "low": 3.454, "close": 3.46, "volume": 62.76, "quote_volume": 216.99056, "trades": 21, "taker_buy_volume": 44.92, "taker_buy_quote": 155.3217}, {"ts": 1772577960000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 3.46, "high": 3.461, "low": 3.46, "close": 3.461, "volume": 13.61, "quote_volume": 47.10131, "trades": 3, "taker_buy_volume": 13.61, "taker_buy_quote": 47.10131}, {"ts": 1772578500000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 2.5, "quote_volume": 8.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 3.458, "high": 3.458, "low": 3.458, "close": 3.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 3.458, "high": 3.458, "low": 3.454, "close": 3.454, "volume": 17.2, "quote_volume": 59.4397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 3.454, "high": 3.454, "low": 3.451, "close": 3.451, "volume": 23.0, "quote_volume": 79.39616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 3.451, "high": 3.451, "low": 3.451, "close": 3.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 3.45, "high": 3.45, "low": 3.448, "close": 3.448, "volume": 6.96, "quote_volume": 24.00678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578860000, "open": 3.448, "high": 3.448, "low": 3.447, "close": 3.447, "volume": 13.59, "quote_volume": 46.84647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578920000, "open": 3.45, "high": 3.457, "low": 3.45, "close": 3.457, "volume": 255.34, "quote_volume": 881.57532, "trades": 38, "taker_buy_volume": 255.34, "taker_buy_quote": 881.57532}, {"ts": 1772578980000, "open": 3.457, "high": 3.457, "low": 3.457, "close": 3.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 3.458, "high": 3.463, "low": 3.458, "close": 3.461, "volume": 159.31, "quote_volume": 551.57915, "trades": 13, "taker_buy_volume": 139.84, "taker_buy_quote": 484.22242}, {"ts": 1772579100000, "open": 3.46, "high": 3.46, "low": 3.458, "close": 3.458, "volume": 43.82, "quote_volume": 151.57223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 3.458, "high": 3.459, "low": 3.456, "close": 3.459, "volume": 200.42, "quote_volume": 692.78616, "trades": 7, "taker_buy_volume": 2.9, "taker_buy_quote": 10.0311}, {"ts": 1772579220000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.455, "volume": 38.0, "quote_volume": 131.26098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 3.459, "high": 3.466, "low": 3.457, "close": 3.462, "volume": 107.37, "quote_volume": 371.66909, "trades": 17, "taker_buy_volume": 52.54, "taker_buy_quote": 181.92728}, {"ts": 1772579340000, "open": 3.466, "high": 3.468, "low": 3.465, "close": 3.465, "volume": 31.39, "quote_volume": 108.79723, "trades": 8, "taker_buy_volume": 8.14, "taker_buy_quote": 28.22186}, {"ts": 1772579400000, "open": 3.465, "high": 3.471, "low": 3.465, "close": 3.465, "volume": 263.29, "quote_volume": 912.88969, "trades": 32, "taker_buy_volume": 13.44, "taker_buy_quote": 46.61859}, {"ts": 1772579460000, "open": 3.468, "high": 3.472, "low": 3.468, "close": 3.472, "volume": 267.12, "quote_volume": 926.60977, "trades": 27, "taker_buy_volume": 228.31, "taker_buy_quote": 791.96979}, {"ts": 1772579520000, "open": 3.473, "high": 3.478, "low": 3.468, "close": 3.475, "volume": 703.03, "quote_volume": 2441.14132, "trades": 64, "taker_buy_volume": 466.24, "taker_buy_quote": 1619.16134}, {"ts": 1772579580000, "open": 3.474, "high": 3.474, "low": 3.467, "close": 3.467, "volume": 39.96, "quote_volume": 138.64228, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 3.466, "high": 3.466, "low": 3.461, "close": 3.465, "volume": 160.73, "quote_volume": 556.92794, "trades": 26, "taker_buy_volume": 6.07, "taker_buy_quote": 21.02388}, {"ts": 1772579700000, "open": 3.461, "high": 3.461, "low": 3.461, "close": 3.461, "volume": 233.31, "quote_volume": 807.48591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 3.46, "high": 3.468, "low": 3.454, "close": 3.464, "volume": 1213.49, "quote_volume": 4199.9116, "trades": 69, "taker_buy_volume": 536.78, "taker_buy_quote": 1859.3819}, {"ts": 1772579820000, "open": 3.464, "high": 3.464, "low": 3.462, "close": 3.462, "volume": 149.59, "quote_volume": 518.03924, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 3.461, "high": 3.461, "low": 3.455, "close": 3.455, "volume": 40.72, "quote_volume": 140.77915, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 3.455, "high": 3.455, "low": 3.453, "close": 3.454, "volume": 41.81, "quote_volume": 144.39648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 3.456, "high": 3.456, "low": 3.455, "close": 3.455, "volume": 30.27, "quote_volume": 104.58685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 3.456, "high": 3.46, "low": 3.456, "close": 3.458, "volume": 39.73, "quote_volume": 137.35997, "trades": 5, "taker_buy_volume": 5.8, "taker_buy_quote": 20.0651}, {"ts": 1772580120000, "open": 3.458, "high": 3.458, "low": 3.456, "close": 3.456, "volume": 38.46, "quote_volume": 132.92646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 3.457, "high": 3.457, "low": 3.454, "close": 3.454, "volume": 75.31, "quote_volume": 260.23975, "trades": 11, "taker_buy_volume": 32.41, "taker_buy_quote": 112.04137}, {"ts": 1772580240000, "open": 3.453, "high": 3.453, "low": 3.449, "close": 3.449, "volume": 39.6, "quote_volume": 136.61786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 3.451, "high": 3.455, "low": 3.451, "close": 3.452, "volume": 242.71, "quote_volume": 837.92959, "trades": 18, "taker_buy_volume": 211.35, "taker_buy_quote": 729.67487}, {"ts": 1772580360000, "open": 3.451, "high": 3.451, "low": 3.449, "close": 3.449, "volume": 26.62, "quote_volume": 91.82111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 3.45, "high": 3.452, "low": 3.449, "close": 3.452, "volume": 36.72, "quote_volume": 126.67801, "trades": 3, "taker_buy_volume": 6.3, "taker_buy_quote": 21.7476}, {"ts": 1772580480000, "open": 3.452, "high": 3.453, "low": 3.451, "close": 3.451, "volume": 62.78, "quote_volume": 216.69818, "trades": 4, "taker_buy_volume": 6.54, "taker_buy_quote": 22.58262}, {"ts": 1772580540000, "open": 3.451, "high": 3.451, "low": 3.449, "close": 3.449, "volume": 15.47, "quote_volume": 53.36473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 3.449, "high": 3.449, "low": 3.446, "close": 3.446, "volume": 42.39, "quote_volume": 146.13191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 3.445, "high": 3.445, "low": 3.443, "close": 3.443, "volume": 24.21, "quote_volume": 83.37027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 3.442, "high": 3.45, "low": 3.442, "close": 3.449, "volume": 368.05, "quote_volume": 1268.94296, "trades": 27, "taker_buy_volume": 329.19, "taker_buy_quote": 1135.07725}, {"ts": 1772580780000, "open": 3.448, "high": 3.457, "low": 3.448, "close": 3.455, "volume": 686.75, "quote_volume": 2371.58683, "trades": 49, "taker_buy_volume": 613.47, "taker_buy_quote": 2118.50633}, {"ts": 1772580840000, "open": 3.458, "high": 3.463, "low": 3.453, "close": 3.453, "volume": 506.9, "quote_volume": 1751.90327, "trades": 41, "taker_buy_volume": 47.0, "taker_buy_quote": 162.62456}, {"ts": 1772580900000, "open": 3.455, "high": 3.459, "low": 3.445, "close": 3.451, "volume": 1485.74, "quote_volume": 5128.74932, "trades": 85, "taker_buy_volume": 867.74, "taker_buy_quote": 2996.27563}, {"ts": 1772580960000, "open": 3.448, "high": 3.448, "low": 3.446, "close": 3.447, "volume": 134.08, "quote_volume": 462.26508, "trades": 7, "taker_buy_volume": 95.54, "taker_buy_quote": 329.42192}, {"ts": 1772581020000, "open": 3.449, "high": 3.449, "low": 3.446, "close": 3.447, "volume": 24.3, "quote_volume": 83.7561, "trades": 3, "taker_buy_volume": 2.81, "taker_buy_quote": 9.69169}, {"ts": 1772581080000, "open": 3.447, "high": 3.455, "low": 3.446, "close": 3.446, "volume": 936.02, "quote_volume": 3229.69825, "trades": 40, "taker_buy_volume": 391.27, "taker_buy_quote": 1350.5863}, {"ts": 1772581140000, "open": 3.446, "high": 3.446, "low": 3.443, "close": 3.443, "volume": 46.41, "quote_volume": 159.87072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 3.442, "high": 3.448, "low": 3.442, "close": 3.448, "volume": 83.1, "quote_volume": 286.33841, "trades": 10, "taker_buy_volume": 66.12, "taker_buy_quote": 227.89325}, {"ts": 1772581260000, "open": 3.446, "high": 3.446, "low": 3.444, "close": 3.446, "volume": 51.29, "quote_volume": 176.72835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581320000, "open": 3.446, "high": 3.448, "low": 3.445, "close": 3.445, "volume": 45.19, "quote_volume": 155.75719, "trades": 8, "taker_buy_volume": 10.2, "taker_buy_quote": 35.16231}, {"ts": 1772581380000, "open": 3.444, "high": 3.446, "low": 3.443, "close": 3.444, "volume": 90.59, "quote_volume": 311.97281, "trades": 14, "taker_buy_volume": 39.9, "taker_buy_quote": 137.41608}, {"ts": 1772581440000, "open": 3.444, "high": 3.446, "low": 3.443, "close": 3.444, "volume": 51.49, "quote_volume": 177.33544, "trades": 6, "taker_buy_volume": 3.06, "taker_buy_quote": 10.54476}, {"ts": 1772581500000, "open": 3.446, "high": 3.447, "low": 3.445, "close": 3.445, "volume": 70.16, "quote_volume": 241.72091, "trades": 6, "taker_buy_volume": 48.3, "taker_buy_quote": 166.41321}, {"ts": 1772581560000, "open": 3.444, "high": 3.446, "low": 3.442, "close": 3.442, "volume": 46.3, "quote_volume": 159.42805, "trades": 8, "taker_buy_volume": 7.37, "taker_buy_quote": 25.38442}, {"ts": 1772581620000, "open": 3.442, "high": 3.443, "low": 3.441, "close": 3.442, "volume": 61.73, "quote_volume": 212.44947, "trades": 6, "taker_buy_volume": 12.88, "taker_buy_quote": 44.33324}, {"ts": 1772581680000, "open": 3.443, "high": 3.444, "low": 3.443, "close": 3.443, "volume": 22.58, "quote_volume": 77.74585, "trades": 4, "taker_buy_volume": 8.14, "taker_buy_quote": 28.02893}, {"ts": 1772581740000, "open": 3.444, "high": 3.445, "low": 3.441, "close": 3.441, "volume": 56.8, "quote_volume": 195.60519, "trades": 9, "taker_buy_volume": 9.79, "taker_buy_quote": 33.72655}, {"ts": 1772581800000, "open": 3.44, "high": 3.44, "low": 3.434, "close": 3.439, "volume": 584.08, "quote_volume": 2006.7014, "trades": 51, "taker_buy_volume": 73.66, "taker_buy_quote": 253.25133}, {"ts": 1772581860000, "open": 3.435, "high": 3.44, "low": 3.435, "close": 3.436, "volume": 1474.32, "quote_volume": 5065.11489, "trades": 70, "taker_buy_volume": 1019.03, "taker_buy_quote": 3500.75624}, {"ts": 1772581920000, "open": 3.437, "high": 3.437, "low": 3.436, "close": 3.437, "volume": 141.64, "quote_volume": 486.78314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 3.436, "high": 3.436, "low": 3.435, "close": 3.435, "volume": 43.84, "quote_volume": 150.62068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 3.435, "high": 3.435, "low": 3.434, "close": 3.434, "volume": 34.99, "quote_volume": 120.16927, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 28.58, "quote_volume": 98.11514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 32.39, "quote_volume": 111.19487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 3.433, "high": 3.433, "low": 3.433, "close": 3.433, "volume": 319.69, "quote_volume": 1097.49577, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 3.432, "high": 3.433, "low": 3.43, "close": 3.433, "volume": 47.11, "quote_volume": 161.65466, "trades": 14, "taker_buy_volume": 19.22, "taker_buy_quote": 65.97}, {"ts": 1772582340000, "open": 3.431, "high": 3.436, "low": 3.43, "close": 3.433, "volume": 139.64, "quote_volume": 479.53144, "trades": 26, "taker_buy_volume": 108.05, "taker_buy_quote": 371.1096}, {"ts": 1772582400000, "open": 3.436, "high": 3.439, "low": 3.434, "close": 3.436, "volume": 149.02, "quote_volume": 512.16094, "trades": 33, "taker_buy_volume": 115.07, "taker_buy_quote": 395.55005}, {"ts": 1772582460000, "open": 3.435, "high": 3.44, "low": 3.435, "close": 3.44, "volume": 167.04, "quote_volume": 574.01134, "trades": 33, "taker_buy_volume": 167.04, "taker_buy_quote": 574.01134}, {"ts": 1772582520000, "open": 3.44, "high": 3.449, "low": 3.44, "close": 3.444, "volume": 1325.38, "quote_volume": 4565.81864, "trades": 80, "taker_buy_volume": 543.1, "taker_buy_quote": 1870.59922}, {"ts": 1772582580000, "open": 3.443, "high": 3.453, "low": 3.443, "close": 3.445, "volume": 470.63, "quote_volume": 1622.88198, "trades": 54, "taker_buy_volume": 422.5, "taker_buy_quote": 1456.99824}, {"ts": 1772582640000, "open": 3.445, "high": 3.445, "low": 3.441, "close": 3.441, "volume": 186.04, "quote_volume": 640.67566, "trades": 16, "taker_buy_volume": 86.78, "taker_buy_quote": 298.9571}, {"ts": 1772582700000, "open": 3.441, "high": 3.441, "low": 3.426, "close": 3.433, "volume": 696.25, "quote_volume": 2389.74603, "trades": 86, "taker_buy_volume": 222.09, "taker_buy_quote": 761.9252}, {"ts": 1772582760000, "open": 3.433, "high": 3.448, "low": 3.433, "close": 3.441, "volume": 1177.13, "quote_volume": 4050.33681, "trades": 79, "taker_buy_volume": 1151.04, "taker_buy_quote": 3960.53503}, {"ts": 1772582820000, "open": 3.442, "high": 3.442, "low": 3.442, "close": 3.442, "volume": 2.91, "quote_volume": 10.01622, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.01622}, {"ts": 1772582880000, "open": 3.441, "high": 3.441, "low": 3.44, "close": 3.44, "volume": 5.82, "quote_volume": 20.02371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 3.439, "high": 3.439, "low": 3.434, "close": 3.438, "volume": 238.14, "quote_volume": 818.69904, "trades": 11, "taker_buy_volume": 220.62, "taker_buy_quote": 758.49156}, {"ts": 1772583000000, "open": 3.439, "high": 3.442, "low": 3.439, "close": 3.442, "volume": 11.64, "quote_volume": 40.04742, "trades": 4, "taker_buy_volume": 11.64, "taker_buy_quote": 40.04742}, {"ts": 1772583060000, "open": 3.443, "high": 3.445, "low": 3.443, "close": 3.445, "volume": 14.51, "quote_volume": 49.97371, "trades": 5, "taker_buy_volume": 14.51, "taker_buy_quote": 49.97371}, {"ts": 1772583120000, "open": 3.445, "high": 3.451, "low": 3.445, "close": 3.451, "volume": 178.76, "quote_volume": 616.54741, "trades": 12, "taker_buy_volume": 178.76, "taker_buy_quote": 616.54741}, {"ts": 1772583180000, "open": 3.452, "high": 3.453, "low": 3.452, "close": 3.453, "volume": 110.66, "quote_volume": 382.10607, "trades": 4, "taker_buy_volume": 110.66, "taker_buy_quote": 382.10607}, {"ts": 1772583240000, "open": 3.452, "high": 3.455, "low": 3.452, "close": 3.453, "volume": 283.45, "quote_volume": 978.73643, "trades": 16, "taker_buy_volume": 283.45, "taker_buy_quote": 978.73643}, {"ts": 1772583300000, "open": 3.453, "high": 3.458, "low": 3.453, "close": 3.453, "volume": 228.61, "quote_volume": 789.57431, "trades": 25, "taker_buy_volume": 217.93, "taker_buy_quote": 752.67917}, {"ts": 1772583360000, "open": 3.455, "high": 3.456, "low": 3.455, "close": 3.456, "volume": 127.77, "quote_volume": 441.48114, "trades": 19, "taker_buy_volume": 115.11, "taker_buy_quote": 397.74084}, {"ts": 1772583420000, "open": 3.456, "high": 3.464, "low": 3.456, "close": 3.464, "volume": 358.99, "quote_volume": 1242.10123, "trades": 33, "taker_buy_volume": 358.99, "taker_buy_quote": 1242.10123}, {"ts": 1772583480000, "open": 3.46, "high": 3.46, "low": 3.454, "close": 3.454, "volume": 176.84, "quote_volume": 611.27578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "open": 3.455, "high": 3.461, "low": 3.455, "close": 3.458, "volume": 104.02, "quote_volume": 359.75867, "trades": 21, "taker_buy_volume": 104.02, "taker_buy_quote": 359.75867}, {"ts": 1772583600000, "open": 3.459, "high": 3.464, "low": 3.459, "close": 3.464, "volume": 288.83, "quote_volume": 999.97959, "trades": 13, "taker_buy_volume": 288.83, "taker_buy_quote": 999.97959}, {"ts": 1772583660000, "open": 3.464, "high": 3.464, "low": 3.464, "close": 3.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 3.46, "high": 3.46, "low": 3.459, "close": 3.459, "volume": 5.8, "quote_volume": 20.0651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 3.461, "high": 3.466, "low": 3.461, "close": 3.466, "volume": 327.9, "quote_volume": 1135.76665, "trades": 20, "taker_buy_volume": 327.9, "taker_buy_quote": 1135.76665}, {"ts": 1772583840000, "open": 3.462, "high": 3.467, "low": 3.458, "close": 3.463, "volume": 488.93, "quote_volume": 1694.10607, "trades": 29, "taker_buy_volume": 474.43, "taker_buy_quote": 1643.93607}, {"ts": 1772583900000, "open": 3.466, "high": 3.471, "low": 3.466, "close": 3.471, "volume": 37.32, "quote_volume": 129.40895, "trades": 8, "taker_buy_volume": 37.32, "taker_buy_quote": 129.40895}, {"ts": 1772583960000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 3.47, "high": 3.474, "low": 3.468, "close": 3.468, "volume": 361.81, "quote_volume": 1255.44275, "trades": 20, "taker_buy_volume": 222.67, "taker_buy_quote": 772.85639}, {"ts": 1772584080000, "open": 3.472, "high": 3.475, "low": 3.472, "close": 3.475, "volume": 94.8, "quote_volume": 329.311, "trades": 25, "taker_buy_volume": 94.8, "taker_buy_quote": 329.311}, {"ts": 1772584140000, "open": 3.475, "high": 3.479, "low": 3.475, "close": 3.478, "volume": 107.04, "quote_volume": 372.28279, "trades": 17, "taker_buy_volume": 107.04, "taker_buy_quote": 372.28279}, {"ts": 1772584200000, "open": 3.475, "high": 3.476, "low": 3.475, "close": 3.476, "volume": 92.66, "quote_volume": 322.08214, "trades": 10, "taker_buy_volume": 92.66, "taker_buy_quote": 322.08214}, {"ts": 1772584260000, "open": 3.474, "high": 3.474, "low": 3.472, "close": 3.474, "volume": 17.3, "quote_volume": 60.09153, "trades": 5, "taker_buy_volume": 8.63, "taker_buy_quote": 29.98062}, {"ts": 1772584320000, "open": 3.475, "high": 3.484, "low": 3.475, "close": 3.484, "volume": 180.78, "quote_volume": 629.22903, "trades": 29, "taker_buy_volume": 163.43, "taker_buy_quote": 568.87126}, {"ts": 1772584380000, "open": 3.485, "high": 3.491, "low": 3.483, "close": 3.483, "volume": 51.91, "quote_volume": 181.02749, "trades": 16, "taker_buy_volume": 20.3, "taker_buy_quote": 70.8064}, {"ts": 1772584440000, "open": 3.482, "high": 3.487, "low": 3.475, "close": 3.475, "volume": 624.09, "quote_volume": 2171.31882, "trades": 29, "taker_buy_volume": 146.1, "taker_buy_quote": 509.01893}, {"ts": 1772584500000, "open": 3.478, "high": 3.479, "low": 3.477, "close": 3.479, "volume": 20.11, "quote_volume": 69.94095, "trades": 5, "taker_buy_volume": 20.11, "taker_buy_quote": 69.94095}, {"ts": 1772584560000, "open": 3.474, "high": 3.481, "low": 3.474, "close": 3.481, "volume": 15.23, "quote_volume": 52.97072, "trades": 7, "taker_buy_volume": 12.34, "taker_buy_quote": 42.93086}, {"ts": 1772584620000, "open": 3.482, "high": 3.49, "low": 3.482, "close": 3.489, "volume": 476.3, "quote_volume": 1660.98249, "trades": 17, "taker_buy_volume": 471.3, "taker_buy_quote": 1643.53749}, {"ts": 1772584680000, "open": 3.488, "high": 3.488, "low": 3.478, "close": 3.478, "volume": 2067.1, "quote_volume": 7197.37976, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 3.477, "high": 3.477, "low": 3.472, "close": 3.472, "volume": 73.79, "quote_volume": 256.32079, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584800000, "open": 3.475, "high": 3.479, "low": 3.475, "close": 3.479, "volume": 35.56, "quote_volume": 123.62095, "trades": 7, "taker_buy_volume": 33.06, "taker_buy_quote": 114.93095}, {"ts": 1772584860000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 3.479, "high": 3.479, "low": 3.474, "close": 3.474, "volume": 669.54, "quote_volume": 2328.67083, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 3.477, "high": 3.481, "low": 3.474, "close": 3.474, "volume": 313.5, "quote_volume": 1090.76698, "trades": 14, "taker_buy_volume": 299.1, "taker_buy_quote": 1040.71258}, {"ts": 1772585040000, "open": 3.475, "high": 3.475, "low": 3.474, "close": 3.474, "volume": 42.67, "quote_volume": 148.26996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 2.88, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 2.88, "taker_buy_quote": 10.01376}, {"ts": 1772585160000, "open": 3.478, "high": 3.484, "low": 3.478, "close": 3.484, "volume": 24.08, "quote_volume": 83.83032, "trades": 8, "taker_buy_volume": 24.08, "taker_buy_quote": 83.83032}, {"ts": 1772585220000, "open": 3.485, "high": 3.487, "low": 3.485, "close": 3.487, "volume": 12.8, "quote_volume": 44.61664, "trades": 4, "taker_buy_volume": 12.8, "taker_buy_quote": 44.61664}, {"ts": 1772585280000, "open": 3.487, "high": 3.493, "low": 3.487, "close": 3.493, "volume": 274.93, "quote_volume": 959.05627, "trades": 12, "taker_buy_volume": 274.93, "taker_buy_quote": 959.05627}, {"ts": 1772585340000, "open": 3.493, "high": 3.496, "low": 3.488, "close": 3.489, "volume": 684.4, "quote_volume": 2390.11209, "trades": 27, "taker_buy_volume": 356.57, "taker_buy_quote": 1245.77012}, {"ts": 1772585400000, "open": 3.488, "high": 3.489, "low": 3.488, "close": 3.489, "volume": 55.67, "quote_volume": 194.22329, "trades": 7, "taker_buy_volume": 46.33, "taker_buy_quote": 161.64537}, {"ts": 1772585460000, "open": 3.488, "high": 3.491, "low": 3.488, "close": 3.491, "volume": 41.25, "quote_volume": 143.93116, "trades": 7, "taker_buy_volume": 29.83, "taker_buy_quote": 104.0982}, {"ts": 1772585520000, "open": 3.491, "high": 3.491, "low": 3.484, "close": 3.484, "volume": 177.95, "quote_volume": 620.435, "trades": 17, "taker_buy_volume": 33.85, "taker_buy_quote": 117.94132}, {"ts": 1772585580000, "open": 3.484, "high": 3.484, "low": 3.484, "close": 3.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585640000, "open": 3.485, "high": 3.494, "low": 3.485, "close": 3.491, "volume": 340.7, "quote_volume": 1189.38879, "trades": 25, "taker_buy_volume": 302.35, "taker_buy_quote": 1055.50504}, {"ts": 1772585700000, "open": 3.493, "high": 3.496, "low": 3.492, "close": 3.492, "volume": 65.3, "quote_volume": 228.15431, "trades": 8, "taker_buy_volume": 62.54, "taker_buy_quote": 218.51639}, {"ts": 1772585760000, "open": 3.491, "high": 3.491, "low": 3.49, "close": 3.49, "volume": 5.75, "quote_volume": 20.07037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 3.49, "high": 3.496, "low": 3.49, "close": 3.494, "volume": 40.52, "quote_volume": 141.57928, "trades": 10, "taker_buy_volume": 22.42, "taker_buy_quote": 78.30607}, {"ts": 1772585880000, "open": 3.494, "high": 3.494, "low": 3.494, "close": 3.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 3.497, "high": 3.501, "low": 3.497, "close": 3.501, "volume": 18.46, "quote_volume": 64.58362, "trades": 8, "taker_buy_volume": 18.46, "taker_buy_quote": 64.58362}, {"ts": 1772586000000, "open": 3.502, "high": 3.516, "low": 3.502, "close": 3.506, "volume": 456.46, "quote_volume": 1601.72941, "trades": 42, "taker_buy_volume": 64.9, "taker_buy_quote": 227.8145}, {"ts": 1772586060000, "open": 3.508, "high": 3.511, "low": 3.508, "close": 3.511, "volume": 26.17, "quote_volume": 91.86007, "trades": 8, "taker_buy_volume": 26.17, "taker_buy_quote": 91.86007}, {"ts": 1772586120000, "open": 3.511, "high": 3.518, "low": 3.507, "close": 3.517, "volume": 878.35, "quote_volume": 3082.39789, "trades": 48, "taker_buy_volume": 669.59, "taker_buy_quote": 2350.20158}, {"ts": 1772586180000, "open": 3.515, "high": 3.515, "low": 3.512, "close": 3.512, "volume": 42.69, "quote_volume": 149.94438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 3.512, "high": 3.512, "low": 3.507, "close": 3.507, "volume": 39.36, "quote_volume": 138.07833, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 3.51, "high": 3.51, "low": 3.509, "close": 3.509, "volume": 8.64, "quote_volume": 30.32093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586360000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 3.508, "high": 3.508, "low": 3.503, "close": 3.503, "volume": 29.73, "quote_volume": 104.18709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586480000, "open": 3.507, "high": 3.507, "low": 3.503, "close": 3.503, "volume": 23.41, "quote_volume": 82.07885, "trades": 3, "taker_buy_volume": 17.69, "taker_buy_quote": 62.03883}, {"ts": 1772586540000, "open": 3.503, "high": 3.511, "low": 3.503, "close": 3.511, "volume": 290.9, "quote_volume": 1020.86948, "trades": 16, "taker_buy_volume": 287.49, "taker_buy_quote": 1008.91743}, {"ts": 1772586600000, "open": 3.511, "high": 3.511, "low": 3.51, "close": 3.51, "volume": 240.11, "quote_volume": 843.02335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 3.511, "high": 3.522, "low": 3.511, "close": 3.522, "volume": 437.23, "quote_volume": 1536.81001, "trades": 30, "taker_buy_volume": 434.06, "taker_buy_quote": 1525.64527}, {"ts": 1772586720000, "open": 3.52, "high": 3.52, "low": 3.518, "close": 3.518, "volume": 128.01, "quote_volume": 450.41261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 3.517, "high": 3.52, "low": 3.512, "close": 3.52, "volume": 564.32, "quote_volume": 1983.52635, "trades": 45, "taker_buy_volume": 231.74, "taker_buy_quote": 814.67557}, {"ts": 1772586900000, "open": 3.519, "high": 3.519, "low": 3.517, "close": 3.517, "volume": 21.58, "quote_volume": 75.90573, "trades": 3, "taker_buy_volume": 2.85, "taker_buy_quote": 10.02915}, {"ts": 1772586960000, "open": 3.517, "high": 3.522, "low": 3.517, "close": 3.522, "volume": 52.93, "quote_volume": 186.29803, "trades": 19, "taker_buy_volume": 52.93, "taker_buy_quote": 186.29803}, {"ts": 1772587020000, "open": 3.522, "high": 3.527, "low": 3.522, "close": 3.527, "volume": 111.97, "quote_volume": 394.64689, "trades": 10, "taker_buy_volume": 111.97, "taker_buy_quote": 394.64689}, {"ts": 1772587080000, "open": 3.525, "high": 3.53, "low": 3.525, "close": 3.525, "volume": 114.42, "quote_volume": 403.73978, "trades": 25, "taker_buy_volume": 80.94, "taker_buy_quote": 285.64987}, {"ts": 1772587140000, "open": 3.527, "high": 3.534, "low": 3.526, "close": 3.526, "volume": 274.48, "quote_volume": 968.71499, "trades": 37, "taker_buy_volume": 89.52, "taker_buy_quote": 316.0579}, {"ts": 1772587200000, "open": 3.525, "high": 3.525, "low": 3.518, "close": 3.518, "volume": 51.39, "quote_volume": 180.98413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587260000, "open": 3.517, "high": 3.517, "low": 3.512, "close": 3.512, "volume": 117.55, "quote_volume": 412.87835, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 3.512, "high": 3.515, "low": 3.512, "close": 3.513, "volume": 432.37, "quote_volume": 1519.43713, "trades": 15, "taker_buy_volume": 140.75, "taker_buy_quote": 494.64925}, {"ts": 1772587380000, "open": 3.515, "high": 3.523, "low": 3.515, "close": 3.52, "volume": 871.8, "quote_volume": 3068.31109, "trades": 54, "taker_buy_volume": 459.23, "taker_buy_quote": 1616.07773}, {"ts": 1772587440000, "open": 3.519, "high": 3.519, "low": 3.512, "close": 3.513, "volume": 115.96, "quote_volume": 407.84721, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 3.515, "high": 3.519, "low": 3.515, "close": 3.519, "volume": 56.17, "quote_volume": 197.63373, "trades": 6, "taker_buy_volume": 56.17, "taker_buy_quote": 197.63373}, {"ts": 1772587560000, "open": 3.52, "high": 3.521, "low": 3.515, "close": 3.515, "volume": 120.18, "quote_volume": 422.60418, "trades": 17, "taker_buy_volume": 5.7, "taker_buy_quote": 20.06685}, {"ts": 1772587620000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 2.85, "quote_volume": 10.02345, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.02345}, {"ts": 1772587680000, "open": 3.518, "high": 3.523, "low": 3.518, "close": 3.52, "volume": 92.63, "quote_volume": 326.1228, "trades": 12, "taker_buy_volume": 17.1, "taker_buy_quote": 60.20055}, {"ts": 1772587740000, "open": 3.52, "high": 3.528, "low": 3.52, "close": 3.524, "volume": 95.16, "quote_volume": 335.32963, "trades": 25, "taker_buy_volume": 28.42, "taker_buy_quote": 100.16911}, {"ts": 1772587800000, "open": 3.523, "high": 3.525, "low": 3.522, "close": 3.525, "volume": 312.51, "quote_volume": 1100.97556, "trades": 5, "taker_buy_volume": 2.84, "taker_buy_quote": 10.011}, {"ts": 1772587860000, "open": 3.523, "high": 3.526, "low": 3.523, "close": 3.526, "volume": 328.8, "quote_volume": 1159.01716, "trades": 4, "taker_buy_volume": 325.96, "taker_buy_quote": 1149.01184}, {"ts": 1772587920000, "open": 3.527, "high": 3.54, "low": 3.527, "close": 3.531, "volume": 314.1, "quote_volume": 1110.15846, "trades": 32, "taker_buy_volume": 240.2, "taker_buy_quote": 848.86769}, {"ts": 1772587980000, "open": 3.537, "high": 3.547, "low": 3.537, "close": 3.547, "volume": 404.07, "quote_volume": 1432.50174, "trades": 20, "taker_buy_volume": 385.99, "taker_buy_quote": 1368.44433}, {"ts": 1772588040000, "open": 3.548, "high": 3.55, "low": 3.543, "close": 3.55, "volume": 345.95, "quote_volume": 1226.76437, "trades": 17, "taker_buy_volume": 216.17, "taker_buy_quote": 766.86426}, {"ts": 1772588100000, "open": 3.548, "high": 3.554, "low": 3.548, "close": 3.551, "volume": 218.06, "quote_volume": 774.00475, "trades": 28, "taker_buy_volume": 218.06, "taker_buy_quote": 774.00475}, {"ts": 1772588160000, "open": 3.551, "high": 3.557, "low": 3.551, "close": 3.557, "volume": 257.22, "quote_volume": 914.20301, "trades": 24, "taker_buy_volume": 257.22, "taker_buy_quote": 914.20301}, {"ts": 1772588220000, "open": 3.557, "high": 3.564, "low": 3.554, "close": 3.554, "volume": 519.34, "quote_volume": 1847.60113, "trades": 55, "taker_buy_volume": 145.21, "taker_buy_quote": 516.86476}, {"ts": 1772588280000, "open": 3.553, "high": 3.553, "low": 3.543, "close": 3.544, "volume": 397.32, "quote_volume": 1410.12167, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588340000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 2.83, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 3.546, "high": 3.55, "low": 3.542, "close": 3.542, "volume": 112.28, "quote_volume": 398.07313, "trades": 21, "taker_buy_volume": 14.72, "taker_buy_quote": 52.23114}, {"ts": 1772588460000, "open": 3.544, "high": 3.544, "low": 3.541, "close": 3.542, "volume": 35.75, "quote_volume": 126.63432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 3.542, "high": 3.542, "low": 3.534, "close": 3.534, "volume": 595.04, "quote_volume": 2105.73292, "trades": 28, "taker_buy_volume": 30.15, "taker_buy_quote": 106.67353}, {"ts": 1772588580000, "open": 3.533, "high": 3.533, "low": 3.528, "close": 3.531, "volume": 543.11, "quote_volume": 1917.70954, "trades": 22, "taker_buy_volume": 257.22, "taker_buy_quote": 908.40815}, {"ts": 1772588640000, "open": 3.53, "high": 3.531, "low": 3.52, "close": 3.527, "volume": 1966.54, "quote_volume": 6937.95561, "trades": 124, "taker_buy_volume": 741.26, "taker_buy_quote": 2615.90131}, {"ts": 1772588700000, "open": 3.527, "high": 3.531, "low": 3.526, "close": 3.528, "volume": 540.47, "quote_volume": 1906.73112, "trades": 59, "taker_buy_volume": 109.86, "taker_buy_quote": 387.83361}, {"ts": 1772588760000, "open": 3.53, "high": 3.534, "low": 3.53, "close": 3.533, "volume": 283.45, "quote_volume": 1001.02764, "trades": 28, "taker_buy_volume": 283.45, "taker_buy_quote": 1001.02764}, {"ts": 1772588820000, "open": 3.532, "high": 3.547, "low": 3.532, "close": 3.547, "volume": 161.03, "quote_volume": 569.61072, "trades": 22, "taker_buy_volume": 161.03, "taker_buy_quote": 569.61072}, {"ts": 1772588880000, "open": 3.548, "high": 3.551, "low": 3.539, "close": 3.539, "volume": 507.94, "quote_volume": 1801.44207, "trades": 67, "taker_buy_volume": 14.57, "taker_buy_quote": 51.71457}, {"ts": 1772588940000, "open": 3.54, "high": 3.543, "low": 3.54, "close": 3.543, "volume": 103.35, "quote_volume": 365.90142, "trades": 14, "taker_buy_volume": 103.35, "taker_buy_quote": 365.90142}, {"ts": 1772589000000, "open": 3.542, "high": 3.544, "low": 3.542, "close": 3.544, "volume": 149.98, "quote_volume": 531.31261, "trades": 8, "taker_buy_volume": 149.98, "taker_buy_quote": 531.31261}, {"ts": 1772589060000, "open": 3.543, "high": 3.551, "low": 3.543, "close": 3.551, "volume": 37.07, "quote_volume": 131.55356, "trades": 9, "taker_buy_volume": 19.77, "taker_buy_quote": 70.1439}, {"ts": 1772589120000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 2.82, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 3.549, "high": 3.549, "low": 3.546, "close": 3.546, "volume": 11.3, "quote_volume": 40.08673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 3.545, "high": 3.557, "low": 3.544, "close": 3.557, "volume": 119.09, "quote_volume": 423.1155, "trades": 18, "taker_buy_volume": 113.43, "taker_buy_quote": 403.05363}, {"ts": 1772589360000, "open": 3.552, "high": 3.552, "low": 3.55, "close": 3.55, "volume": 31.35, "quote_volume": 111.30096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 3.55, "high": 3.551, "low": 3.546, "close": 3.551, "volume": 22.58, "quote_volume": 80.13073, "trades": 8, "taker_buy_volume": 8.46, "taker_buy_quote": 30.033}, {"ts": 1772589480000, "open": 3.55, "high": 3.55, "low": 3.549, "close": 3.549, "volume": 5.64, "quote_volume": 20.01918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 3.552, "high": 3.556, "low": 3.552, "close": 3.555, "volume": 163.96, "quote_volume": 582.86557, "trades": 15, "taker_buy_volume": 84.31, "taker_buy_quote": 299.68225}, {"ts": 1772589600000, "open": 3.557, "high": 3.559, "low": 3.554, "close": 3.554, "volume": 21.56, "quote_volume": 76.68328, "trades": 8, "taker_buy_volume": 7.46, "taker_buy_quote": 26.54368}, {"ts": 1772589660000, "open": 3.553, "high": 3.555, "low": 3.547, "close": 3.547, "volume": 33.87, "quote_volume": 120.28636, "trades": 11, "taker_buy_volume": 14.11, "taker_buy_quote": 50.13841}, {"ts": 1772589720000, "open": 3.546, "high": 3.554, "low": 3.545, "close": 3.554, "volume": 135.27, "quote_volume": 480.36369, "trades": 12, "taker_buy_volume": 129.61, "taker_buy_quote": 460.29616}, {"ts": 1772589780000, "open": 3.551, "high": 3.558, "low": 3.551, "close": 3.558, "volume": 16.92, "quote_volume": 60.15342, "trades": 6, "taker_buy_volume": 14.1, "taker_buy_quote": 50.1396}, {"ts": 1772589840000, "open": 3.559, "high": 3.564, "low": 3.559, "close": 3.561, "volume": 76.96, "quote_volume": 274.11486, "trades": 12, "taker_buy_volume": 16.92, "taker_buy_quote": 60.26058}, {"ts": 1772589900000, "open": 3.561, "high": 3.561, "low": 3.542, "close": 3.542, "volume": 1007.31, "quote_volume": 3575.08666, "trades": 47, "taker_buy_volume": 241.0, "taker_buy_quote": 854.90248}, {"ts": 1772589960000, "open": 3.541, "high": 3.541, "low": 3.54, "close": 3.54, "volume": 75.04, "quote_volume": 265.64443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590020000, "open": 3.54, "high": 3.547, "low": 3.536, "close": 3.539, "volume": 1217.86, "quote_volume": 4314.7402, "trades": 93, "taker_buy_volume": 528.68, "taker_buy_quote": 1873.31781}, {"ts": 1772590080000, "open": 3.539, "high": 3.551, "low": 3.533, "close": 3.549, "volume": 1265.09, "quote_volume": 4480.57602, "trades": 121, "taker_buy_volume": 739.4, "taker_buy_quote": 2620.78742}, {"ts": 1772590140000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590200000, "open": 3.552, "high": 3.564, "low": 3.552, "close": 3.564, "volume": 106.55, "quote_volume": 378.71169, "trades": 15, "taker_buy_volume": 106.55, "taker_buy_quote": 378.71169}, {"ts": 1772590260000, "open": 3.563, "high": 3.569, "low": 3.556, "close": 3.556, "volume": 958.15, "quote_volume": 3414.38078, "trades": 52, "taker_buy_volume": 378.36, "taker_buy_quote": 1349.03402}, {"ts": 1772590320000, "open": 3.56, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 86.01, "quote_volume": 306.20121, "trades": 4, "taker_buy_volume": 83.19, "taker_buy_quote": 296.16483}, {"ts": 1772590380000, "open": 3.558, "high": 3.558, "low": 3.545, "close": 3.545, "volume": 155.98, "quote_volume": 553.86494, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 3.547, "high": 3.552, "low": 3.547, "close": 3.552, "volume": 174.37, "quote_volume": 619.14037, "trades": 12, "taker_buy_volume": 174.37, "taker_buy_quote": 619.14037}, {"ts": 1772590500000, "open": 3.549, "high": 3.549, "low": 3.541, "close": 3.542, "volume": 653.49, "quote_volume": 2317.71209, "trades": 34, "taker_buy_volume": 14.47, "taker_buy_quote": 51.25274}, {"ts": 1772590560000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 3.543, "high": 3.547, "low": 3.543, "close": 3.547, "volume": 115.3, "quote_volume": 408.71775, "trades": 8, "taker_buy_volume": 115.3, "taker_buy_quote": 408.71775}, {"ts": 1772590680000, "open": 3.548, "high": 3.553, "low": 3.548, "close": 3.549, "volume": 27.52, "quote_volume": 97.7013, "trades": 9, "taker_buy_volume": 16.92, "taker_buy_quote": 60.07446}, {"ts": 1772590740000, "open": 3.554, "high": 3.565, "low": 3.554, "close": 3.56, "volume": 49.81, "quote_volume": 177.32342, "trades": 17, "taker_buy_volume": 33.81, "taker_buy_quote": 120.34656}, {"ts": 1772590800000, "open": 3.56, "high": 3.56, "low": 3.555, "close": 3.559, "volume": 280.07, "quote_volume": 996.49807, "trades": 15, "taker_buy_volume": 86.92, "taker_buy_quote": 309.27922}, {"ts": 1772590860000, "open": 3.556, "high": 3.556, "low": 3.546, "close": 3.554, "volume": 311.8, "quote_volume": 1107.47354, "trades": 25, "taker_buy_volume": 161.68, "taker_buy_quote": 574.07707}, {"ts": 1772590920000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 2.82, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 10.0251}, {"ts": 1772590980000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 3.556, "high": 3.559, "low": 3.555, "close": 3.555, "volume": 46.55, "quote_volume": 165.60533, "trades": 12, "taker_buy_volume": 23.78, "taker_buy_quote": 84.6036}, {"ts": 1772591160000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 2.82, "quote_volume": 10.03074, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 10.03074}, {"ts": 1772591220000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 2.82, "quote_volume": 10.03356, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 10.03356}, {"ts": 1772591280000, "open": 3.556, "high": 3.556, "low": 3.552, "close": 3.552, "volume": 131.1, "quote_volume": 465.9286, "trades": 8, "taker_buy_volume": 29.08, "taker_buy_quote": 103.29216}, {"ts": 1772591340000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.56, "volume": 16.92, "quote_volume": 60.1929, "trades": 6, "taker_buy_volume": 16.92, "taker_buy_quote": 60.1929}, {"ts": 1772591460000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 30.56, "quote_volume": 108.7936, "trades": 1, "taker_buy_volume": 30.56, "taker_buy_quote": 108.7936}, {"ts": 1772591520000, "open": 3.561, "high": 3.568, "low": 3.561, "close": 3.563, "volume": 190.1, "quote_volume": 677.66414, "trades": 18, "taker_buy_volume": 104.51, "taker_buy_quote": 372.59489}, {"ts": 1772591580000, "open": 3.562, "high": 3.562, "low": 3.561, "close": 3.561, "volume": 5.62, "quote_volume": 20.01563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 3.56, "high": 3.56, "low": 3.555, "close": 3.555, "volume": 16.92, "quote_volume": 60.1929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591700000, "open": 3.555, "high": 3.555, "low": 3.553, "close": 3.553, "volume": 5.69, "quote_volume": 20.22503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591760000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 3.559, "high": 3.56, "low": 3.554, "close": 3.554, "volume": 51.61, "quote_volume": 183.58853, "trades": 11, "taker_buy_volume": 16.92, "taker_buy_quote": 60.1647}, {"ts": 1772591940000, "open": 3.555, "high": 3.561, "low": 3.555, "close": 3.561, "volume": 19.74, "quote_volume": 70.23492, "trades": 7, "taker_buy_volume": 19.74, "taker_buy_quote": 70.23492}, {"ts": 1772592000000, "open": 3.562, "high": 3.562, "low": 3.559, "close": 3.559, "volume": 26.23, "quote_volume": 93.41386, "trades": 5, "taker_buy_volume": 2.82, "taker_buy_quote": 10.04484}, {"ts": 1772592060000, "open": 3.561, "high": 3.562, "low": 3.561, "close": 3.562, "volume": 5.64, "quote_volume": 20.08686, "trades": 2, "taker_buy_volume": 5.64, "taker_buy_quote": 20.08686}, {"ts": 1772592120000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 3.563, "high": 3.565, "low": 3.563, "close": 3.564, "volume": 56.44, "quote_volume": 201.19455, "trades": 7, "taker_buy_volume": 8.43, "taker_buy_quote": 30.04452}, {"ts": 1772592240000, "open": 3.563, "high": 3.563, "low": 3.559, "close": 3.559, "volume": 14.07, "quote_volume": 50.10324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 3.558, "high": 3.558, "low": 3.557, "close": 3.557, "volume": 5.64, "quote_volume": 20.0643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 3.559, "high": 3.567, "low": 3.559, "close": 3.567, "volume": 25.31, "quote_volume": 90.17946, "trades": 9, "taker_buy_volume": 25.31, "taker_buy_quote": 90.17946}, {"ts": 1772592420000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592480000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 1.15, "quote_volume": 4.1032, "trades": 1, "taker_buy_volume": 1.15, "taker_buy_quote": 4.1032}, {"ts": 1772592540000, "open": 3.569, "high": 3.574, "low": 3.569, "close": 3.574, "volume": 38.12, "quote_volume": 136.20248, "trades": 21, "taker_buy_volume": 38.12, "taker_buy_quote": 136.20248}, {"ts": 1772592600000, "open": 3.575, "high": 3.577, "low": 3.575, "close": 3.577, "volume": 8.58, "quote_volume": 30.68208, "trades": 3, "taker_buy_volume": 8.58, "taker_buy_quote": 30.68208}, {"ts": 1772592660000, "open": 3.578, "high": 3.58, "low": 3.578, "close": 3.58, "volume": 10.08, "quote_volume": 36.07782, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 36.07782}, {"ts": 1772592720000, "open": 3.581, "high": 3.586, "low": 3.581, "close": 3.583, "volume": 43.07, "quote_volume": 154.34555, "trades": 11, "taker_buy_volume": 28.6, "taker_buy_quote": 102.49954}, {"ts": 1772592780000, "open": 3.582, "high": 3.582, "low": 3.578, "close": 3.582, "volume": 28.8, "quote_volume": 103.11819, "trades": 9, "taker_buy_volume": 14.8, "taker_buy_quote": 52.99819}, {"ts": 1772592840000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 2.8, "quote_volume": 10.0324, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0324}, {"ts": 1772592900000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 19.3, "quote_volume": 69.1362, "trades": 3, "taker_buy_volume": 1.8, "taker_buy_quote": 6.4512}, {"ts": 1772593080000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593200000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "open": 3.584, "high": 3.584, "low": 3.575, "close": 3.575, "volume": 612.94, "quote_volume": 2194.43, "trades": 13, "taker_buy_volume": 32.5, "taker_buy_quote": 116.48}, {"ts": 1772593320000, "open": 3.574, "high": 3.578, "low": 3.569, "close": 3.578, "volume": 99.67, "quote_volume": 356.15921, "trades": 16, "taker_buy_volume": 56.71, "taker_buy_quote": 202.72145}, {"ts": 1772593380000, "open": 3.579, "high": 3.588, "low": 3.579, "close": 3.588, "volume": 93.36, "quote_volume": 334.74806, "trades": 14, "taker_buy_volume": 78.89, "taker_buy_quote": 282.8297}, {"ts": 1772593440000, "open": 3.589, "high": 3.591, "low": 3.584, "close": 3.591, "volume": 84.71, "quote_volume": 303.76403, "trades": 17, "taker_buy_volume": 25.53, "taker_buy_quote": 91.59573}, {"ts": 1772593500000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.85, "quote_volume": 10.2372, "trades": 1, "taker_buy_volume": 2.85, "taker_buy_quote": 10.2372}, {"ts": 1772593560000, "open": 3.593, "high": 3.598, "low": 3.593, "close": 3.593, "volume": 78.2, "quote_volume": 281.18096, "trades": 14, "taker_buy_volume": 17.1, "taker_buy_quote": 61.48305}, {"ts": 1772593620000, "open": 3.592, "high": 3.592, "low": 3.581, "close": 3.584, "volume": 267.63, "quote_volume": 958.7698, "trades": 33, "taker_buy_volume": 17.54, "taker_buy_quote": 62.86057}, {"ts": 1772593680000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 5.59, "quote_volume": 20.02896, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 9.99936}, {"ts": 1772593740000, "open": 3.581, "high": 3.584, "low": 3.577, "close": 3.58, "volume": 554.28, "quote_volume": 1984.81808, "trades": 42, "taker_buy_volume": 431.36, "taker_buy_quote": 1544.98196}, {"ts": 1772593800000, "open": 3.581, "high": 3.587, "low": 3.577, "close": 3.58, "volume": 1013.14, "quote_volume": 3628.93467, "trades": 77, "taker_buy_volume": 401.95, "taker_buy_quote": 1440.59457}, {"ts": 1772593860000, "open": 3.579, "high": 3.579, "low": 3.576, "close": 3.576, "volume": 121.91, "quote_volume": 436.19123, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 3.577, "high": 3.577, "low": 3.569, "close": 3.569, "volume": 256.03, "quote_volume": 915.05017, "trades": 25, "taker_buy_volume": 50.76, "taker_buy_quote": 181.56852}, {"ts": 1772593980000, "open": 3.571, "high": 3.578, "low": 3.571, "close": 3.578, "volume": 133.88, "quote_volume": 478.82872, "trades": 12, "taker_buy_volume": 133.88, "taker_buy_quote": 478.82872}, {"ts": 1772594040000, "open": 3.576, "high": 3.577, "low": 3.571, "close": 3.577, "volume": 314.38, "quote_volume": 1123.95845, "trades": 21, "taker_buy_volume": 29.07, "taker_buy_quote": 103.94167}, {"ts": 1772594100000, "open": 3.578, "high": 3.579, "low": 3.578, "close": 3.579, "volume": 5.6, "quote_volume": 20.0396, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0396}, {"ts": 1772594160000, "open": 3.58, "high": 3.58, "low": 3.573, "close": 3.58, "volume": 76.41, "quote_volume": 273.20333, "trades": 21, "taker_buy_volume": 14.0, "taker_buy_quote": 50.1032}, {"ts": 1772594220000, "open": 3.581, "high": 3.582, "low": 3.575, "close": 3.575, "volume": 65.75, "quote_volume": 235.13465, "trades": 10, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0564}, {"ts": 1772594280000, "open": 3.575, "high": 3.575, "low": 3.574, "close": 3.575, "volume": 134.08, "quote_volume": 479.25637, "trades": 7, "taker_buy_volume": 48.38, "taker_buy_quote": 172.94403}, {"ts": 1772594340000, "open": 3.576, "high": 3.579, "low": 3.576, "close": 3.579, "volume": 11.2, "quote_volume": 40.068, "trades": 4, "taker_buy_volume": 11.2, "taker_buy_quote": 40.068}, {"ts": 1772594400000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 2.8, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0212}, {"ts": 1772594460000, "open": 3.578, "high": 3.578, "low": 3.57, "close": 3.57, "volume": 57.28, "quote_volume": 204.62191, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594520000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 2.81, "quote_volume": 10.02889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 3.568, "high": 3.568, "low": 3.556, "close": 3.556, "volume": 1379.58, "quote_volume": 4917.36523, "trades": 74, "taker_buy_volume": 60.44, "taker_buy_quote": 215.36475}, {"ts": 1772594640000, "open": 3.557, "high": 3.566, "low": 3.554, "close": 3.566, "volume": 1816.25, "quote_volume": 6466.80717, "trades": 162, "taker_buy_volume": 1271.74, "taker_buy_quote": 4529.31255}, {"ts": 1772594700000, "open": 3.561, "high": 3.567, "low": 3.557, "close": 3.56, "volume": 1129.9, "quote_volume": 4026.30449, "trades": 126, "taker_buy_volume": 395.81, "taker_buy_quote": 1410.95698}, {"ts": 1772594760000, "open": 3.561, "high": 3.567, "low": 3.558, "close": 3.567, "volume": 345.96, "quote_volume": 1232.48154, "trades": 46, "taker_buy_volume": 171.21, "taker_buy_quote": 610.30705}, {"ts": 1772594820000, "open": 3.568, "high": 3.576, "low": 3.568, "close": 3.571, "volume": 65.34, "quote_volume": 233.40315, "trades": 26, "taker_buy_volume": 29.42, "taker_buy_quote": 105.10482}, {"ts": 1772594880000, "open": 3.57, "high": 3.57, "low": 3.558, "close": 3.563, "volume": 314.84, "quote_volume": 1121.46482, "trades": 38, "taker_buy_volume": 32.28, "taker_buy_quote": 114.90902}, {"ts": 1772594940000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595000000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595060000, "open": 3.56, "high": 3.567, "low": 3.553, "close": 3.559, "volume": 1619.82, "quote_volume": 5768.79982, "trades": 140, "taker_buy_volume": 643.98, "taker_buy_quote": 2294.82028}, {"ts": 1772595120000, "open": 3.557, "high": 3.559, "low": 3.551, "close": 3.559, "volume": 702.03, "quote_volume": 2496.18986, "trades": 65, "taker_buy_volume": 417.43, "taker_buy_quote": 1484.46742}, {"ts": 1772595180000, "open": 3.558, "high": 3.558, "low": 3.552, "close": 3.552, "volume": 56.4, "quote_volume": 200.502, "trades": 20, "taker_buy_volume": 25.38, "taker_buy_quote": 90.30204}, {"ts": 1772595240000, "open": 3.555, "high": 3.558, "low": 3.555, "close": 3.557, "volume": 125.9, "quote_volume": 447.85584, "trades": 12, "taker_buy_volume": 125.9, "taker_buy_quote": 447.85584}, {"ts": 1772595300000, "open": 3.558, "high": 3.568, "low": 3.558, "close": 3.568, "volume": 772.57, "quote_volume": 2749.97971, "trades": 16, "taker_buy_volume": 772.57, "taker_buy_quote": 2749.97971}, {"ts": 1772595360000, "open": 3.569, "high": 3.573, "low": 3.569, "close": 3.573, "volume": 237.83, "quote_volume": 849.43124, "trades": 11, "taker_buy_volume": 223.26, "taker_buy_quote": 797.40187}, {"ts": 1772595420000, "open": 3.574, "high": 3.576, "low": 3.564, "close": 3.564, "volume": 577.48, "quote_volume": 2060.91779, "trades": 44, "taker_buy_volume": 151.65, "taker_buy_quote": 541.71619}, {"ts": 1772595480000, "open": 3.567, "high": 3.571, "low": 3.567, "close": 3.571, "volume": 232.53, "quote_volume": 830.03362, "trades": 15, "taker_buy_volume": 232.53, "taker_buy_quote": 830.03362}, {"ts": 1772595540000, "open": 3.571, "high": 3.581, "low": 3.571, "close": 3.578, "volume": 51.56, "quote_volume": 184.46537, "trades": 16, "taker_buy_volume": 30.82, "taker_buy_quote": 110.21223}, {"ts": 1772595600000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 3.578, "high": 3.581, "low": 3.577, "close": 3.577, "volume": 96.55, "quote_volume": 345.4783, "trades": 9, "taker_buy_volume": 85.35, "taker_buy_quote": 305.3991}, {"ts": 1772595720000, "open": 3.576, "high": 3.576, "low": 3.569, "close": 3.569, "volume": 211.48, "quote_volume": 755.35653, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 3.568, "high": 3.568, "low": 3.564, "close": 3.564, "volume": 14.05, "quote_volume": 50.1023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 3.567, "high": 3.576, "low": 3.567, "close": 3.569, "volume": 674.34, "quote_volume": 2409.22463, "trades": 40, "taker_buy_volume": 280.77, "taker_buy_quote": 1002.76022}, {"ts": 1772595900000, "open": 3.568, "high": 3.568, "low": 3.563, "close": 3.565, "volume": 116.96, "quote_volume": 416.85766, "trades": 10, "taker_buy_volume": 18.68, "taker_buy_quote": 66.56245}, {"ts": 1772595960000, "open": 3.565, "high": 3.569, "low": 3.565, "close": 3.569, "volume": 12.65, "quote_volume": 45.12535, "trades": 5, "taker_buy_volume": 12.65, "taker_buy_quote": 45.12535}, {"ts": 1772596020000, "open": 3.57, "high": 3.578, "low": 3.57, "close": 3.578, "volume": 39.74, "quote_volume": 142.07414, "trades": 10, "taker_buy_volume": 25.27, "taker_buy_quote": 90.31495}, {"ts": 1772596080000, "open": 3.576, "high": 3.578, "low": 3.573, "close": 3.578, "volume": 417.36, "quote_volume": 1492.0788, "trades": 19, "taker_buy_volume": 19.88, "taker_buy_quote": 71.0934}, {"ts": 1772596140000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 8.39, "quote_volume": 29.99705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 3.575, "high": 3.577, "low": 3.571, "close": 3.577, "volume": 319.67, "quote_volume": 1142.49239, "trades": 32, "taker_buy_volume": 44.94, "taker_buy_quote": 160.59584}, {"ts": 1772596260000, "open": 3.578, "high": 3.59, "low": 3.578, "close": 3.585, "volume": 195.81, "quote_volume": 701.56431, "trades": 55, "taker_buy_volume": 162.33, "taker_buy_quote": 581.48267}, {"ts": 1772596320000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 8.4, "quote_volume": 30.0972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 2.8, "quote_volume": 10.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 8.4, "quote_volume": 30.114, "trades": 3, "taker_buy_volume": 8.4, "taker_buy_quote": 30.114}, {"ts": 1772596620000, "open": 3.585, "high": 3.585, "low": 3.578, "close": 3.578, "volume": 36.39, "quote_volume": 130.29295, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596680000, "open": 3.583, "high": 3.586, "low": 3.583, "close": 3.586, "volume": 11.16, "quote_volume": 40.00299, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 40.00299}, {"ts": 1772596740000, "open": 3.586, "high": 3.588, "low": 3.586, "close": 3.588, "volume": 5.61, "quote_volume": 20.12586, "trades": 3, "taker_buy_volume": 5.61, "taker_buy_quote": 20.12586}, {"ts": 1772596800000, "open": 3.587, "high": 3.596, "low": 3.583, "close": 3.596, "volume": 63.2, "quote_volume": 226.71533, "trades": 26, "taker_buy_volume": 25.12, "taker_buy_quote": 90.23102}, {"ts": 1772596860000, "open": 3.595, "high": 3.595, "low": 3.584, "close": 3.584, "volume": 88.66, "quote_volume": 318.19869, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 3.588, "high": 3.598, "low": 3.588, "close": 3.598, "volume": 30.69, "quote_volume": 110.26917, "trades": 11, "taker_buy_volume": 30.69, "taker_buy_quote": 110.26917}, {"ts": 1772596980000, "open": 3.597, "high": 3.597, "low": 3.588, "close": 3.588, "volume": 93.31, "quote_volume": 335.20105, "trades": 18, "taker_buy_volume": 22.07, "taker_buy_quote": 79.36372}, {"ts": 1772597040000, "open": 3.59, "high": 3.596, "low": 3.59, "close": 3.596, "volume": 83.85, "quote_volume": 301.41616, "trades": 9, "taker_buy_volume": 69.38, "taker_buy_quote": 249.38204}, {"ts": 1772597100000, "open": 3.597, "high": 3.6, "low": 3.597, "close": 3.6, "volume": 11.27, "quote_volume": 40.5552, "trades": 5, "taker_buy_volume": 11.27, "taker_buy_quote": 40.5552}, {"ts": 1772597160000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 5.56, "quote_volume": 20.00766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 3.598, "high": 3.599, "low": 3.594, "close": 3.599, "volume": 171.4, "quote_volume": 616.58899, "trades": 24, "taker_buy_volume": 58.93, "taker_buy_quote": 212.08907}, {"ts": 1772597280000, "open": 3.599, "high": 3.605, "low": 3.599, "close": 3.603, "volume": 49.7, "quote_volume": 179.03882, "trades": 16, "taker_buy_volume": 26.72, "taker_buy_quote": 96.25628}, {"ts": 1772597340000, "open": 3.602, "high": 3.605, "low": 3.6, "close": 3.6, "volume": 99.82, "quote_volume": 359.61742, "trades": 11, "taker_buy_volume": 63.98, "taker_buy_quote": 230.58508}, {"ts": 1772597400000, "open": 3.604, "high": 3.62, "low": 3.604, "close": 3.612, "volume": 207.45, "quote_volume": 749.16926, "trades": 43, "taker_buy_volume": 180.41, "taker_buy_quote": 651.45487}, {"ts": 1772597460000, "open": 3.611, "high": 3.613, "low": 3.608, "close": 3.609, "volume": 67.47, "quote_volume": 243.58618, "trades": 19, "taker_buy_volume": 5.55, "taker_buy_quote": 20.04937}, {"ts": 1772597520000, "open": 3.608, "high": 3.608, "low": 3.599, "close": 3.599, "volume": 432.39, "quote_volume": 1558.53553, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597580000, "open": 3.599, "high": 3.611, "low": 3.598, "close": 3.606, "volume": 483.38, "quote_volume": 1742.72057, "trades": 32, "taker_buy_volume": 467.8, "taker_buy_quote": 1686.5792}, {"ts": 1772597640000, "open": 3.608, "high": 3.608, "low": 3.607, "close": 3.607, "volume": 5.58, "quote_volume": 20.12985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 3.608, "high": 3.608, "low": 3.605, "close": 3.605, "volume": 11.14, "quote_volume": 40.17639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 3.604, "high": 3.604, "low": 3.602, "close": 3.602, "volume": 8.37, "quote_volume": 30.15711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 3.601, "high": 3.603, "low": 3.595, "close": 3.603, "volume": 69.19, "quote_volume": 248.96215, "trades": 16, "taker_buy_volume": 24.14, "taker_buy_quote": 86.94881}, {"ts": 1772597880000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 3.599, "high": 3.602, "low": 3.595, "close": 3.602, "volume": 178.52, "quote_volume": 642.59948, "trades": 41, "taker_buy_volume": 135.94, "taker_buy_quote": 489.46595}, {"ts": 1772598000000, "open": 3.603, "high": 3.606, "low": 3.598, "close": 3.598, "volume": 183.4, "quote_volume": 660.70127, "trades": 24, "taker_buy_volume": 11.12, "taker_buy_quote": 40.08204}, {"ts": 1772598060000, "open": 3.597, "high": 3.597, "low": 3.59, "close": 3.59, "volume": 478.27, "quote_volume": 1718.39763, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 20.2, "quote_volume": 72.56677, "trades": 4, "taker_buy_volume": 20.2, "taker_buy_quote": 72.56677}, {"ts": 1772598180000, "open": 3.595, "high": 3.597, "low": 3.595, "close": 3.597, "volume": 8.37, "quote_volume": 30.09852, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.09852}, {"ts": 1772598240000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 8.36, "quote_volume": 30.08763, "trades": 3, "taker_buy_volume": 8.36, "taker_buy_quote": 30.08763}, {"ts": 1772598300000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 2.78, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01078}, {"ts": 1772598360000, "open": 3.599, "high": 3.6, "low": 3.599, "close": 3.6, "volume": 5.56, "quote_volume": 20.01322, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 10.008}, {"ts": 1772598420000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 2.78, "quote_volume": 10.00244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 53.34, "quote_volume": 191.92288, "trades": 3, "taker_buy_volume": 53.34, "taker_buy_quote": 191.92288}, {"ts": 1772598720000, "open": 3.601, "high": 3.603, "low": 3.597, "close": 3.597, "volume": 33.22, "quote_volume": 119.58377, "trades": 9, "taker_buy_volume": 8.34, "taker_buy_quote": 30.04068}, {"ts": 1772598780000, "open": 3.596, "high": 3.596, "low": 3.595, "close": 3.595, "volume": 5.58, "quote_volume": 20.06289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 3.595, "high": 3.597, "low": 3.595, "close": 3.597, "volume": 56.85, "quote_volume": 204.47008, "trades": 4, "taker_buy_volume": 56.85, "taker_buy_quote": 204.47008}, {"ts": 1772598960000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 27.09, "quote_volume": 97.44273, "trades": 1, "taker_buy_volume": 27.09, "taker_buy_quote": 97.44273}, {"ts": 1772599020000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 3.596, "high": 3.596, "low": 3.589, "close": 3.589, "volume": 234.27, "quote_volume": 841.59495, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 3.589, "high": 3.589, "low": 3.584, "close": 3.589, "volume": 346.14, "quote_volume": 1241.33585, "trades": 41, "taker_buy_volume": 62.42, "taker_buy_quote": 223.88503}, {"ts": 1772599320000, "open": 3.588, "high": 3.588, "low": 3.582, "close": 3.587, "volume": 142.15, "quote_volume": 509.43968, "trades": 37, "taker_buy_volume": 103.09, "taker_buy_quote": 369.42831}, {"ts": 1772599380000, "open": 3.588, "high": 3.589, "low": 3.588, "close": 3.589, "volume": 5.58, "quote_volume": 20.02383, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.02383}, {"ts": 1772599440000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 2.79, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772599500000, "open": 3.591, "high": 3.593, "low": 3.591, "close": 3.593, "volume": 8.37, "quote_volume": 30.06504, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.06504}, {"ts": 1772599560000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 3.592, "high": 3.592, "low": 3.59, "close": 3.59, "volume": 14.45, "quote_volume": 51.88387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 3.593, "high": 3.594, "low": 3.593, "close": 3.594, "volume": 40.81, "quote_volume": 146.66835, "trades": 3, "taker_buy_volume": 40.81, "taker_buy_quote": 146.66835}, {"ts": 1772599800000, "open": 3.593, "high": 3.597, "low": 3.592, "close": 3.597, "volume": 203.88, "quote_volume": 732.73859, "trades": 16, "taker_buy_volume": 67.56, "taker_buy_quote": 242.91272}, {"ts": 1772599860000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 2.79, "quote_volume": 10.03284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 13.18, "quote_volume": 47.43295, "trades": 6, "taker_buy_volume": 11.7, "taker_buy_quote": 42.10495}, {"ts": 1772600040000, "open": 3.601, "high": 3.602, "low": 3.601, "close": 3.602, "volume": 5.56, "quote_volume": 20.02434, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 20.02434}, {"ts": 1772600100000, "open": 3.599, "high": 3.599, "low": 3.594, "close": 3.596, "volume": 309.36, "quote_volume": 1112.44301, "trades": 13, "taker_buy_volume": 26.07, "taker_buy_quote": 93.74772}, {"ts": 1772600160000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 40.3, "quote_volume": 144.9591, "trades": 3, "taker_buy_volume": 40.3, "taker_buy_quote": 144.9591}, {"ts": 1772600220000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 2.78, "quote_volume": 10.00244, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 10.00244}, {"ts": 1772600280000, "open": 3.599, "high": 3.6, "low": 3.599, "close": 3.6, "volume": 5.56, "quote_volume": 20.01322, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 20.01322}, {"ts": 1772600340000, "open": 3.601, "high": 3.601, "low": 3.596, "close": 3.596, "volume": 44.47, "quote_volume": 160.09468, "trades": 7, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01078}, {"ts": 1772600400000, "open": 3.595, "high": 3.595, "low": 3.579, "close": 3.581, "volume": 78.91, "quote_volume": 282.99333, "trades": 20, "taker_buy_volume": 19.3, "taker_buy_quote": 69.2453}, {"ts": 1772600460000, "open": 3.581, "high": 3.581, "low": 3.577, "close": 3.577, "volume": 220.84, "quote_volume": 790.72104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 3.576, "high": 3.587, "low": 3.576, "close": 3.58, "volume": 2209.67, "quote_volume": 7915.01262, "trades": 182, "taker_buy_volume": 1068.28, "taker_buy_quote": 3827.19948}, {"ts": 1772600580000, "open": 3.582, "high": 3.587, "low": 3.576, "close": 3.585, "volume": 1803.35, "quote_volume": 6459.2567, "trades": 205, "taker_buy_volume": 876.59, "taker_buy_quote": 3141.3943}, {"ts": 1772600640000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.583, "volume": 29.53, "quote_volume": 105.80879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 3.584, "high": 3.59, "low": 3.584, "close": 3.59, "volume": 119.11, "quote_volume": 427.05221, "trades": 25, "taker_buy_volume": 119.11, "taker_buy_quote": 427.05221}, {"ts": 1772600880000, "open": 3.591, "high": 3.592, "low": 3.591, "close": 3.592, "volume": 5.58, "quote_volume": 20.04057, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.04057}, {"ts": 1772600940000, "open": 3.593, "high": 3.597, "low": 3.593, "close": 3.597, "volume": 13.94, "quote_volume": 50.11428, "trades": 5, "taker_buy_volume": 13.94, "taker_buy_quote": 50.11428}, {"ts": 1772601000000, "open": 3.597, "high": 3.606, "low": 3.59, "close": 3.59, "volume": 1074.41, "quote_volume": 3865.90345, "trades": 59, "taker_buy_volume": 228.23, "taker_buy_quote": 821.7921}, {"ts": 1772601060000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 3.593, "high": 3.597, "low": 3.593, "close": 3.597, "volume": 13.95, "quote_volume": 50.15025, "trades": 5, "taker_buy_volume": 13.95, "taker_buy_quote": 50.15025}, {"ts": 1772601180000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 5.58, "quote_volume": 20.06289, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03284}, {"ts": 1772601240000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 3.597, "high": 3.604, "low": 3.597, "close": 3.599, "volume": 46.52, "quote_volume": 167.48298, "trades": 12, "taker_buy_volume": 38.18, "taker_buy_quote": 137.45898}, {"ts": 1772601360000, "open": 3.598, "high": 3.598, "low": 3.591, "close": 3.591, "volume": 216.86, "quote_volume": 779.43265, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772601480000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 59.66, "quote_volume": 214.35838, "trades": 2, "taker_buy_volume": 59.66, "taker_buy_quote": 214.35838}, {"ts": 1772601540000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 3.594, "high": 3.595, "low": 3.594, "close": 3.595, "volume": 5.58, "quote_volume": 20.05731, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.05731}, {"ts": 1772601660000, "open": 3.593, "high": 3.593, "low": 3.589, "close": 3.589, "volume": 13.95, "quote_volume": 50.09445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 3.588, "high": 3.588, "low": 3.586, "close": 3.586, "volume": 8.37, "quote_volume": 30.02319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601780000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601840000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 3.588, "high": 3.592, "low": 3.588, "close": 3.592, "volume": 139.96, "quote_volume": 502.52512, "trades": 9, "taker_buy_volume": 139.96, "taker_buy_quote": 502.52512}, {"ts": 1772601960000, "open": 3.589, "high": 3.589, "low": 3.587, "close": 3.587, "volume": 8.37, "quote_volume": 30.03156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 3.586, "high": 3.586, "low": 3.585, "close": 3.585, "volume": 5.59, "quote_volume": 20.04294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "open": 3.586, "high": 3.591, "low": 3.586, "close": 3.591, "volume": 16.76, "quote_volume": 60.14322, "trades": 6, "taker_buy_volume": 16.76, "taker_buy_quote": 60.14322}, {"ts": 1772602140000, "open": 3.592, "high": 3.597, "low": 3.592, "close": 3.597, "volume": 48.23, "quote_volume": 173.44146, "trades": 7, "taker_buy_volume": 48.23, "taker_buy_quote": 173.44146}, {"ts": 1772602200000, "open": 3.598, "high": 3.599, "low": 3.598, "close": 3.599, "volume": 5.58, "quote_volume": 20.07963, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.07963}, {"ts": 1772602260000, "open": 3.597, "high": 3.597, "low": 3.593, "close": 3.593, "volume": 143.23, "quote_volume": 514.78257, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 3.592, "high": 3.595, "low": 3.587, "close": 3.595, "volume": 240.45, "quote_volume": 863.05888, "trades": 16, "taker_buy_volume": 102.38, "taker_buy_quote": 367.6767}, {"ts": 1772602380000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.595, "volume": 47.57, "quote_volume": 171.01222, "trades": 4, "taker_buy_volume": 19.2, "taker_buy_quote": 69.02207}, {"ts": 1772602500000, "open": 3.593, "high": 3.593, "low": 3.587, "close": 3.589, "volume": 40.36, "quote_volume": 144.83828, "trades": 11, "taker_buy_volume": 15.58, "taker_buy_quote": 55.89383}, {"ts": 1772602560000, "open": 3.587, "high": 3.59, "low": 3.587, "close": 3.59, "volume": 6.38, "quote_volume": 22.89343, "trades": 3, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772602620000, "open": 3.591, "high": 3.594, "low": 3.591, "close": 3.594, "volume": 11.16, "quote_volume": 40.0923, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 40.0923}, {"ts": 1772602680000, "open": 3.595, "high": 3.596, "low": 3.594, "close": 3.596, "volume": 13.95, "quote_volume": 50.15304, "trades": 6, "taker_buy_volume": 8.37, "taker_buy_quote": 30.09573}, {"ts": 1772602740000, "open": 3.597, "high": 3.602, "low": 3.597, "close": 3.602, "volume": 16.72, "quote_volume": 60.1836, "trades": 6, "taker_buy_volume": 16.72, "taker_buy_quote": 60.1836}, {"ts": 1772602800000, "open": 3.601, "high": 3.601, "low": 3.6, "close": 3.6, "volume": 5.56, "quote_volume": 20.01878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 3.601, "high": 3.603, "low": 3.599, "close": 3.603, "volume": 177.86, "quote_volume": 640.40656, "trades": 9, "taker_buy_volume": 138.65, "taker_buy_quote": 499.28699}, {"ts": 1772602920000, "open": 3.604, "high": 3.611, "low": 3.604, "close": 3.611, "volume": 20.82, "quote_volume": 75.11028, "trades": 9, "taker_buy_volume": 20.82, "taker_buy_quote": 75.11028}, {"ts": 1772602980000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 83.07, "quote_volume": 299.96577, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.50801}, {"ts": 1772603040000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 2.78, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603100000, "open": 3.608, "high": 3.608, "low": 3.607, "close": 3.607, "volume": 5.56, "quote_volume": 20.0577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 3.606, "high": 3.608, "low": 3.603, "close": 3.608, "volume": 13.9, "quote_volume": 50.11228, "trades": 5, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03024}, {"ts": 1772603220000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 2.78, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03302}, {"ts": 1772603280000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 2.78, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 3.608, "high": 3.617, "low": 3.608, "close": 3.617, "volume": 142.46, "quote_volume": 514.70008, "trades": 15, "taker_buy_volume": 142.46, "taker_buy_quote": 514.70008}, {"ts": 1772603400000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 3.617, "high": 3.624, "low": 3.617, "close": 3.62, "volume": 994.13, "quote_volume": 3599.16242, "trades": 31, "taker_buy_volume": 868.01, "taker_buy_quote": 3142.43064}, {"ts": 1772603580000, "open": 3.619, "high": 3.619, "low": 3.617, "close": 3.617, "volume": 22.78, "quote_volume": 82.43251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603640000, "open": 3.62, "high": 3.625, "low": 3.62, "close": 3.625, "volume": 129.85, "quote_volume": 470.22407, "trades": 8, "taker_buy_volume": 129.85, "taker_buy_quote": 470.22407}, {"ts": 1772603700000, "open": 3.626, "high": 3.63, "low": 3.626, "close": 3.63, "volume": 120.4, "quote_volume": 437.02337, "trades": 10, "taker_buy_volume": 120.4, "taker_buy_quote": 437.02337}, {"ts": 1772603760000, "open": 3.631, "high": 3.634, "low": 3.631, "close": 3.634, "volume": 260.18, "quote_volume": 945.19041, "trades": 11, "taker_buy_volume": 260.18, "taker_buy_quote": 945.19041}, {"ts": 1772603820000, "open": 3.634, "high": 3.634, "low": 3.624, "close": 3.624, "volume": 474.97, "quote_volume": 1724.53567, "trades": 20, "taker_buy_volume": 70.91, "taker_buy_quote": 257.68694}, {"ts": 1772603880000, "open": 3.624, "high": 3.627, "low": 3.621, "close": 3.626, "volume": 211.32, "quote_volume": 765.83238, "trades": 18, "taker_buy_volume": 98.27, "taker_buy_quote": 356.15454}, {"ts": 1772603940000, "open": 3.626, "high": 3.63, "low": 3.609, "close": 3.616, "volume": 288.18, "quote_volume": 1043.40329, "trades": 37, "taker_buy_volume": 47.78, "taker_buy_quote": 172.75638}, {"ts": 1772604000000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 1.94, "quote_volume": 7.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 3.612, "high": 3.615, "low": 3.597, "close": 3.598, "volume": 1636.69, "quote_volume": 5903.5359, "trades": 116, "taker_buy_volume": 288.58, "taker_buy_quote": 1043.07694}, {"ts": 1772604120000, "open": 3.6, "high": 3.608, "low": 3.6, "close": 3.608, "volume": 1618.67, "quote_volume": 5835.57929, "trades": 97, "taker_buy_volume": 1177.55, "taker_buy_quote": 4245.37133}, {"ts": 1772604180000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 24.05, "quote_volume": 86.7724, "trades": 2, "taker_buy_volume": 24.05, "taker_buy_quote": 86.7724}, {"ts": 1772604240000, "open": 3.605, "high": 3.609, "low": 3.605, "close": 3.609, "volume": 11.1, "quote_volume": 40.03496, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 20.06326}, {"ts": 1772604300000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 2.05, "quote_volume": 7.4005, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 7.4005}, {"ts": 1772604360000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 3.15, "quote_volume": 11.3652, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 11.3652}, {"ts": 1772604420000, "open": 3.609, "high": 3.609, "low": 3.606, "close": 3.606, "volume": 5.85, "quote_volume": 21.10622, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03302}, {"ts": 1772604480000, "open": 3.606, "high": 3.606, "low": 3.604, "close": 3.606, "volume": 11.12, "quote_volume": 40.09038, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 10.02468}, {"ts": 1772604540000, "open": 3.607, "high": 3.612, "low": 3.607, "close": 3.612, "volume": 12.92, "quote_volume": 46.62944, "trades": 9, "taker_buy_volume": 12.92, "taker_buy_quote": 46.62944}, {"ts": 1772604600000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 3.609, "high": 3.609, "low": 3.608, "close": 3.608, "volume": 5.56, "quote_volume": 20.06326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 3.609, "high": 3.61, "low": 3.607, "close": 3.607, "volume": 28.76, "quote_volume": 103.78771, "trades": 5, "taker_buy_volume": 24.37, "taker_buy_quote": 87.95298}, {"ts": 1772604780000, "open": 3.606, "high": 3.606, "low": 3.601, "close": 3.603, "volume": 84.13, "quote_volume": 303.05307, "trades": 9, "taker_buy_volume": 13.87, "taker_buy_quote": 49.97361}, {"ts": 1772604840000, "open": 3.602, "high": 3.606, "low": 3.602, "close": 3.606, "volume": 206.1, "quote_volume": 742.48224, "trades": 6, "taker_buy_volume": 206.1, "taker_buy_quote": 742.48224}, {"ts": 1772604900000, "open": 3.604, "high": 3.604, "low": 3.599, "close": 3.599, "volume": 33.13, "quote_volume": 119.30945, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604960000, "open": 3.598, "high": 3.598, "low": 3.592, "close": 3.592, "volume": 227.27, "quote_volume": 816.92351, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605020000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 22.35, "quote_volume": 80.34825, "trades": 1, "taker_buy_volume": 22.35, "taker_buy_quote": 80.34825}, {"ts": 1772605080000, "open": 3.596, "high": 3.597, "low": 3.596, "close": 3.597, "volume": 5.58, "quote_volume": 20.06847, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.06847}, {"ts": 1772605140000, "open": 3.598, "high": 3.599, "low": 3.598, "close": 3.599, "volume": 33.38, "quote_volume": 120.10403, "trades": 7, "taker_buy_volume": 33.38, "taker_buy_quote": 120.10403}, {"ts": 1772605200000, "open": 3.597, "high": 3.599, "low": 3.597, "close": 3.599, "volume": 8.37, "quote_volume": 30.11526, "trades": 3, "taker_buy_volume": 5.58, "taker_buy_quote": 20.07963}, {"ts": 1772605260000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 13.9, "quote_volume": 50.0678, "trades": 5, "taker_buy_volume": 13.9, "taker_buy_quote": 50.0678}, {"ts": 1772605320000, "open": 3.605, "high": 3.607, "low": 3.605, "close": 3.607, "volume": 22.81, "quote_volume": 82.26177, "trades": 5, "taker_buy_volume": 22.81, "taker_buy_quote": 82.26177}, {"ts": 1772605380000, "open": 3.606, "high": 3.608, "low": 3.606, "close": 3.608, "volume": 88.68, "quote_volume": 319.88182, "trades": 7, "taker_buy_volume": 88.68, "taker_buy_quote": 319.88182}, {"ts": 1772605440000, "open": 3.606, "high": 3.61, "low": 3.606, "close": 3.609, "volume": 482.28, "quote_volume": 1739.49827, "trades": 19, "taker_buy_volume": 482.28, "taker_buy_quote": 1739.49827}, {"ts": 1772605500000, "open": 3.609, "high": 3.617, "low": 3.609, "close": 3.617, "volume": 581.94, "quote_volume": 2102.83008, "trades": 22, "taker_buy_volume": 581.94, "taker_buy_quote": 2102.83008}, {"ts": 1772605560000, "open": 3.618, "high": 3.618, "low": 3.61, "close": 3.615, "volume": 739.21, "quote_volume": 2671.16726, "trades": 40, "taker_buy_volume": 505.73, "taker_buy_quote": 1827.89636}, {"ts": 1772605620000, "open": 3.616, "high": 3.622, "low": 3.616, "close": 3.622, "volume": 765.85, "quote_volume": 2771.52073, "trades": 39, "taker_buy_volume": 726.7, "taker_buy_quote": 2629.85874}, {"ts": 1772605680000, "open": 3.62, "high": 3.62, "low": 3.606, "close": 3.606, "volume": 911.38, "quote_volume": 3294.07922, "trades": 42, "taker_buy_volume": 94.41, "taker_buy_quote": 341.10931}, {"ts": 1772605740000, "open": 3.609, "high": 3.614, "low": 3.609, "close": 3.614, "volume": 28.81, "quote_volume": 104.06296, "trades": 10, "taker_buy_volume": 28.81, "taker_buy_quote": 104.06296}, {"ts": 1772605800000, "open": 3.614, "high": 3.619, "low": 3.614, "close": 3.616, "volume": 255.7, "quote_volume": 924.61997, "trades": 13, "taker_buy_volume": 245.79, "taker_buy_quote": 888.78541}, {"ts": 1772605860000, "open": 3.615, "high": 3.615, "low": 3.6, "close": 3.6, "volume": 790.03, "quote_volume": 2850.79434, "trades": 38, "taker_buy_volume": 23.06, "taker_buy_quote": 83.18013}, {"ts": 1772605920000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 375.41, "quote_volume": 1350.73459, "trades": 12, "taker_buy_volume": 369.85, "taker_buy_quote": 1330.72693}, {"ts": 1772605980000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.603, "volume": 149.51, "quote_volume": 538.71583, "trades": 9, "taker_buy_volume": 81.34, "taker_buy_quote": 293.09932}, {"ts": 1772606040000, "open": 3.603, "high": 3.606, "low": 3.602, "close": 3.606, "volume": 147.86, "quote_volume": 532.6853, "trades": 6, "taker_buy_volume": 5.56, "taker_buy_quote": 20.04658}, {"ts": 1772606100000, "open": 3.607, "high": 3.611, "low": 3.607, "close": 3.608, "volume": 22.35, "quote_volume": 80.66416, "trades": 9, "taker_buy_volume": 13.88, "taker_buy_quote": 50.09289}, {"ts": 1772606160000, "open": 3.607, "high": 3.607, "low": 3.599, "close": 3.599, "volume": 25.02, "quote_volume": 90.14706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606220000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 2.78, "quote_volume": 10.01356, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01356}, {"ts": 1772606340000, "open": 3.6, "high": 3.6, "low": 3.595, "close": 3.595, "volume": 38.25, "quote_volume": 137.57202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606400000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 3.598, "high": 3.603, "low": 3.598, "close": 3.598, "volume": 316.11, "quote_volume": 1138.32802, "trades": 16, "taker_buy_volume": 215.48, "taker_buy_quote": 776.07118}, {"ts": 1772606520000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 3.597, "high": 3.597, "low": 3.588, "close": 3.593, "volume": 295.33, "quote_volume": 1060.79489, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606760000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772606820000, "open": 3.59, "high": 3.592, "low": 3.59, "close": 3.592, "volume": 26.33, "quote_volume": 94.53028, "trades": 2, "taker_buy_volume": 26.33, "taker_buy_quote": 94.53028}, {"ts": 1772606880000, "open": 3.589, "high": 3.589, "low": 3.58, "close": 3.581, "volume": 531.23, "quote_volume": 1904.08444, "trades": 23, "taker_buy_volume": 14.47, "taker_buy_quote": 51.81707}, {"ts": 1772606940000, "open": 3.582, "high": 3.583, "low": 3.576, "close": 3.579, "volume": 200.32, "quote_volume": 716.95409, "trades": 12, "taker_buy_volume": 50.54, "taker_buy_quote": 180.96977}, {"ts": 1772607000000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 2.8, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.024}, {"ts": 1772607060000, "open": 3.577, "high": 3.577, "low": 3.571, "close": 3.571, "volume": 650.82, "quote_volume": 2326.32906, "trades": 53, "taker_buy_volume": 33.29, "taker_buy_quote": 118.97441}, {"ts": 1772607120000, "open": 3.573, "high": 3.574, "low": 3.566, "close": 3.571, "volume": 633.21, "quote_volume": 2261.55484, "trades": 53, "taker_buy_volume": 273.11, "taker_buy_quote": 975.77352}, {"ts": 1772607180000, "open": 3.571, "high": 3.571, "low": 3.561, "close": 3.562, "volume": 530.03, "quote_volume": 1889.79661, "trades": 61, "taker_buy_volume": 68.2, "taker_buy_quote": 242.9966}, {"ts": 1772607240000, "open": 3.561, "high": 3.561, "low": 3.559, "close": 3.559, "volume": 105.98, "quote_volume": 377.26526, "trades": 14, "taker_buy_volume": 37.0, "taker_buy_quote": 131.757}, {"ts": 1772607300000, "open": 3.559, "high": 3.562, "low": 3.554, "close": 3.562, "volume": 293.67, "quote_volume": 1044.9798, "trades": 39, "taker_buy_volume": 121.77, "taker_buy_quote": 433.65101}, {"ts": 1772607360000, "open": 3.559, "high": 3.559, "low": 3.552, "close": 3.553, "volume": 155.24, "quote_volume": 551.90306, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 74.58, "quote_volume": 264.98274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 3.552, "high": 3.556, "low": 3.548, "close": 3.553, "volume": 228.24, "quote_volume": 811.20622, "trades": 14, "taker_buy_volume": 138.65, "taker_buy_quote": 492.93039}, {"ts": 1772607540000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 3.552, "high": 3.552, "low": 3.545, "close": 3.549, "volume": 161.32, "quote_volume": 572.25252, "trades": 14, "taker_buy_volume": 68.46, "taker_buy_quote": 242.96454}, {"ts": 1772607660000, "open": 3.551, "high": 3.555, "low": 3.551, "close": 3.553, "volume": 26.74, "quote_volume": 95.01251, "trades": 9, "taker_buy_volume": 18.03, "taker_buy_quote": 64.06281}, {"ts": 1772607720000, "open": 3.551, "high": 3.56, "low": 3.55, "close": 3.56, "volume": 114.33, "quote_volume": 406.62247, "trades": 16, "taker_buy_volume": 108.69, "taker_buy_quote": 386.59765}, {"ts": 1772607780000, "open": 3.56, "high": 3.565, "low": 3.557, "close": 3.565, "volume": 116.17, "quote_volume": 413.77695, "trades": 17, "taker_buy_volume": 107.71, "taker_buy_quote": 383.67627}, {"ts": 1772607840000, "open": 3.56, "high": 3.56, "low": 3.557, "close": 3.559, "volume": 318.75, "quote_volume": 1134.47686, "trades": 14, "taker_buy_volume": 210.85, "taker_buy_quote": 750.3726}, {"ts": 1772607900000, "open": 3.558, "high": 3.558, "low": 3.548, "close": 3.548, "volume": 57.42, "quote_volume": 203.88126, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 2.82, "quote_volume": 10.00254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608020000, "open": 3.546, "high": 3.547, "low": 3.546, "close": 3.547, "volume": 5.64, "quote_volume": 20.00225, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 9.96707}, {"ts": 1772608080000, "open": 3.547, "high": 3.551, "low": 3.545, "close": 3.546, "volume": 424.93, "quote_volume": 1507.69155, "trades": 41, "taker_buy_volume": 148.27, "taker_buy_quote": 526.3321}, {"ts": 1772608140000, "open": 3.551, "high": 3.553, "low": 3.549, "close": 3.549, "volume": 36.0, "quote_volume": 127.83933, "trades": 15, "taker_buy_volume": 19.62, "taker_buy_quote": 69.69024}, {"ts": 1772608200000, "open": 3.549, "high": 3.549, "low": 3.544, "close": 3.544, "volume": 36.75, "quote_volume": 130.28193, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 14.68, "quote_volume": 52.01124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 3.543, "high": 3.545, "low": 3.543, "close": 3.545, "volume": 434.24, "quote_volume": 1538.61691, "trades": 16, "taker_buy_volume": 434.24, "taker_buy_quote": 1538.61691}, {"ts": 1772608500000, "open": 3.546, "high": 3.547, "low": 3.546, "close": 3.547, "volume": 70.63, "quote_volume": 250.45681, "trades": 13, "taker_buy_volume": 70.63, "taker_buy_quote": 250.45681}, {"ts": 1772608560000, "open": 3.544, "high": 3.544, "low": 3.543, "close": 3.543, "volume": 26.13, "quote_volume": 92.58142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 3.543, "high": 3.543, "low": 3.536, "close": 3.536, "volume": 167.64, "quote_volume": 593.43902, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 26.06, "quote_volume": 92.20028, "trades": 13, "taker_buy_volume": 26.06, "taker_buy_quote": 92.20028}, {"ts": 1772608800000, "open": 3.539, "high": 3.541, "low": 3.538, "close": 3.538, "volume": 100.15, "quote_volume": 354.50392, "trades": 28, "taker_buy_volume": 90.15, "taker_buy_quote": 319.12392}, {"ts": 1772608860000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608920000, "open": 3.542, "high": 3.542, "low": 3.54, "close": 3.54, "volume": 131.8, "quote_volume": 466.73614, "trades": 6, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02386}, {"ts": 1772608980000, "open": 3.54, "high": 3.54, "low": 3.537, "close": 3.537, "volume": 33.96, "quote_volume": 120.15048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609040000, "open": 3.539, "high": 3.539, "low": 3.538, "close": 3.538, "volume": 5.66, "quote_volume": 20.02791, "trades": 2, "taker_buy_volume": 2.83, "taker_buy_quote": 10.01537}, {"ts": 1772609100000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 3.537, "high": 3.54, "low": 3.534, "close": 3.537, "volume": 170.29, "quote_volume": 602.46479, "trades": 26, "taker_buy_volume": 41.8, "taker_buy_quote": 147.86512}, {"ts": 1772609220000, "open": 3.537, "high": 3.537, "low": 3.53, "close": 3.53, "volume": 35.7, "quote_volume": 126.07647, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609280000, "open": 3.531, "high": 3.533, "low": 3.531, "close": 3.533, "volume": 8.52, "quote_volume": 30.09264, "trades": 3, "taker_buy_volume": 8.52, "taker_buy_quote": 30.09264}, {"ts": 1772609340000, "open": 3.534, "high": 3.536, "low": 3.534, "close": 3.536, "volume": 90.61, "quote_volume": 320.38844, "trades": 5, "taker_buy_volume": 8.51, "taker_buy_quote": 30.08284}, {"ts": 1772609400000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 93.71, "quote_volume": 331.26485, "trades": 2, "taker_buy_volume": 90.87, "taker_buy_quote": 321.22545}, {"ts": 1772609460000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 3.534, "high": 3.534, "low": 3.533, "close": 3.534, "volume": 39.05, "quote_volume": 137.98539, "trades": 4, "taker_buy_volume": 33.37, "taker_buy_quote": 117.91511}, {"ts": 1772609580000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609640000, "open": 3.535, "high": 3.538, "low": 3.535, "close": 3.538, "volume": 38.94, "quote_volume": 137.75269, "trades": 4, "taker_buy_volume": 38.94, "taker_buy_quote": 137.75269}, {"ts": 1772609700000, "open": 3.536, "high": 3.536, "low": 3.53, "close": 3.53, "volume": 34.33, "quote_volume": 121.24443, "trades": 9, "taker_buy_volume": 14.47, "taker_buy_quote": 51.0791}, {"ts": 1772609760000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.78, "quote_volume": 9.81062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 3.528, "high": 3.528, "low": 3.524, "close": 3.524, "volume": 13.92, "quote_volume": 49.08189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610060000, "open": 3.523, "high": 3.527, "low": 3.523, "close": 3.523, "volume": 386.15, "quote_volume": 1360.49345, "trades": 12, "taker_buy_volume": 295.24, "taker_buy_quote": 1040.17876}, {"ts": 1772610120000, "open": 3.522, "high": 3.522, "low": 3.521, "close": 3.522, "volume": 7.38, "quote_volume": 25.98957, "trades": 3, "taker_buy_volume": 1.8, "taker_buy_quote": 6.3396}, {"ts": 1772610180000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 3.523, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 495.72, "quote_volume": 1746.36309, "trades": 22, "taker_buy_volume": 484.92, "taker_buy_quote": 1708.32549}, {"ts": 1772610300000, "open": 3.521, "high": 3.521, "low": 3.516, "close": 3.516, "volume": 20.77, "quote_volume": 73.08932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610360000, "open": 3.515, "high": 3.515, "low": 3.505, "close": 3.512, "volume": 681.03, "quote_volume": 2389.82142, "trades": 37, "taker_buy_volume": 165.34, "taker_buy_quote": 580.66792}, {"ts": 1772610420000, "open": 3.513, "high": 3.524, "low": 3.513, "close": 3.523, "volume": 109.06, "quote_volume": 383.77194, "trades": 30, "taker_buy_volume": 95.28, "taker_buy_quote": 335.2478}, {"ts": 1772610480000, "open": 3.521, "high": 3.524, "low": 3.517, "close": 3.521, "volume": 67.22, "quote_volume": 236.66743, "trades": 16, "taker_buy_volume": 50.12, "taker_buy_quote": 176.48968}, {"ts": 1772610540000, "open": 3.518, "high": 3.519, "low": 3.517, "close": 3.519, "volume": 13.68, "quote_volume": 48.13137, "trades": 4, "taker_buy_volume": 7.98, "taker_buy_quote": 28.08162}, {"ts": 1772610600000, "open": 3.516, "high": 3.516, "low": 3.513, "close": 3.513, "volume": 11.4, "quote_volume": 40.0653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610660000, "open": 3.512, "high": 3.513, "low": 3.507, "close": 3.507, "volume": 83.98, "quote_volume": 294.84391, "trades": 27, "taker_buy_volume": 55.05, "taker_buy_quote": 193.30449}, {"ts": 1772610720000, "open": 3.509, "high": 3.512, "low": 3.499, "close": 3.501, "volume": 1029.55, "quote_volume": 3604.34921, "trades": 50, "taker_buy_volume": 57.62, "taker_buy_quote": 202.02783}, {"ts": 1772610780000, "open": 3.504, "high": 3.506, "low": 3.5, "close": 3.5, "volume": 101.94, "quote_volume": 357.02624, "trades": 32, "taker_buy_volume": 66.16, "taker_buy_quote": 231.74975}, {"ts": 1772610840000, "open": 3.5, "high": 3.501, "low": 3.498, "close": 3.498, "volume": 37.4, "quote_volume": 130.87146, "trades": 16, "taker_buy_volume": 5.32, "taker_buy_quote": 18.62286}, {"ts": 1772610900000, "open": 3.497, "high": 3.497, "low": 3.494, "close": 3.496, "volume": 49.77, "quote_volume": 173.97626, "trades": 15, "taker_buy_volume": 29.94, "taker_buy_quote": 104.65801}, {"ts": 1772610960000, "open": 3.496, "high": 3.501, "low": 3.496, "close": 3.501, "volume": 164.08, "quote_volume": 574.39158, "trades": 10, "taker_buy_volume": 164.08, "taker_buy_quote": 574.39158}, {"ts": 1772611020000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 3.64, "quote_volume": 12.74364, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 12.74364}, {"ts": 1772611080000, "open": 3.502, "high": 3.506, "low": 3.502, "close": 3.506, "volume": 15.76, "quote_volume": 55.22596, "trades": 6, "taker_buy_volume": 14.3, "taker_buy_quote": 50.1072}, {"ts": 1772611140000, "open": 3.507, "high": 3.511, "low": 3.507, "close": 3.511, "volume": 14.28, "quote_volume": 50.10854, "trades": 5, "taker_buy_volume": 14.28, "taker_buy_quote": 50.10854}, {"ts": 1772611200000, "open": 3.508, "high": 3.519, "low": 3.508, "close": 3.515, "volume": 83.75, "quote_volume": 294.31968, "trades": 19, "taker_buy_volume": 59.83, "taker_buy_quote": 210.24269}, {"ts": 1772611260000, "open": 3.514, "high": 3.518, "low": 3.509, "close": 3.515, "volume": 464.08, "quote_volume": 1630.84001, "trades": 31, "taker_buy_volume": 340.16, "taker_buy_quote": 1195.23878}, {"ts": 1772611320000, "open": 3.516, "high": 3.517, "low": 3.515, "close": 3.517, "volume": 15.93, "quote_volume": 56.0025, "trades": 5, "taker_buy_volume": 2.85, "taker_buy_quote": 10.02345}, {"ts": 1772611380000, "open": 3.516, "high": 3.517, "low": 3.511, "close": 3.517, "volume": 33.99, "quote_volume": 119.45752, "trades": 10, "taker_buy_volume": 16.88, "taker_buy_quote": 59.34153}, {"ts": 1772611440000, "open": 3.517, "high": 3.532, "low": 3.513, "close": 3.528, "volume": 417.13, "quote_volume": 1470.8331, "trades": 40, "taker_buy_volume": 378.34, "taker_buy_quote": 1334.303}, {"ts": 1772611500000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611560000, "open": 3.527, "high": 3.527, "low": 3.524, "close": 3.524, "volume": 22.08, "quote_volume": 77.85048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 3.527, "high": 3.527, "low": 3.525, "close": 3.525, "volume": 16.47, "quote_volume": 58.06527, "trades": 3, "taker_buy_volume": 2.84, "taker_buy_quote": 10.01668}, {"ts": 1772611680000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 35.24, "quote_volume": 124.25624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611740000, "open": 3.528, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 69.87, "quote_volume": 246.75244, "trades": 5, "taker_buy_volume": 69.87, "taker_buy_quote": 246.75244}, {"ts": 1772611800000, "open": 3.53, "high": 3.534, "low": 3.529, "close": 3.534, "volume": 733.66, "quote_volume": 2591.10903, "trades": 12, "taker_buy_volume": 727.98, "taker_buy_quote": 2571.06147}, {"ts": 1772611860000, "open": 3.532, "high": 3.532, "low": 3.525, "close": 3.525, "volume": 293.64, "quote_volume": 1036.38706, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611920000, "open": 3.527, "high": 3.528, "low": 3.527, "close": 3.528, "volume": 5.68, "quote_volume": 20.0362, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 20.0362}, {"ts": 1772611980000, "open": 3.529, "high": 3.541, "low": 3.529, "close": 3.539, "volume": 603.86, "quote_volume": 2137.07919, "trades": 25, "taker_buy_volume": 601.02, "taker_buy_quote": 2127.02843}, {"ts": 1772612040000, "open": 3.538, "high": 3.538, "low": 3.536, "close": 3.536, "volume": 8.52, "quote_volume": 30.13524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612100000, "open": 3.535, "high": 3.535, "low": 3.534, "close": 3.534, "volume": 5.68, "quote_volume": 20.07596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612160000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 3.537, "high": 3.541, "low": 3.537, "close": 3.541, "volume": 64.09, "quote_volume": 226.7538, "trades": 9, "taker_buy_volume": 64.09, "taker_buy_quote": 226.7538}, {"ts": 1772612280000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 29.17, "quote_volume": 103.20346, "trades": 2, "taker_buy_volume": 29.17, "taker_buy_quote": 103.20346}, {"ts": 1772612400000, "open": 3.536, "high": 3.536, "low": 3.535, "close": 3.535, "volume": 68.96, "quote_volume": 243.83973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612460000, "open": 3.534, "high": 3.534, "low": 3.527, "close": 3.527, "volume": 22.72, "quote_volume": 80.21296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 3.526, "high": 3.526, "low": 3.525, "close": 3.525, "volume": 5.68, "quote_volume": 20.02484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612580000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 91.52, "quote_volume": 322.608, "trades": 4, "taker_buy_volume": 38.86, "taker_buy_quote": 136.9815}, {"ts": 1772612700000, "open": 3.524, "high": 3.524, "low": 3.523, "close": 3.523, "volume": 8.52, "quote_volume": 30.0188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 3.523, "high": 3.527, "low": 3.523, "close": 3.527, "volume": 96.53, "quote_volume": 340.10359, "trades": 5, "taker_buy_volume": 96.53, "taker_buy_quote": 340.10359}, {"ts": 1772612820000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 11.35, "quote_volume": 40.05698, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 30.06708}, {"ts": 1772612880000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.84, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 3.527, "high": 3.527, "low": 3.526, "close": 3.526, "volume": 5.68, "quote_volume": 20.03052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613000000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.84, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 10.01952}, {"ts": 1772613120000, "open": 3.529, "high": 3.532, "low": 3.528, "close": 3.528, "volume": 54.22, "quote_volume": 191.3336, "trades": 9, "taker_buy_volume": 11.36, "taker_buy_quote": 40.10648}, {"ts": 1772613180000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613240000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 2.84, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 2.84, "taker_buy_quote": 10.02804}, {"ts": 1772613300000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 2.84, "quote_volume": 10.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.84, "quote_volume": 10.02236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 11.36, "quote_volume": 40.06388, "trades": 4, "taker_buy_volume": 2.84, "taker_buy_quote": 10.01384}, {"ts": 1772613480000, "open": 3.527, "high": 3.531, "low": 3.527, "close": 3.531, "volume": 110.62, "quote_volume": 390.25006, "trades": 22, "taker_buy_volume": 110.62, "taker_buy_quote": 390.25006}, {"ts": 1772613540000, "open": 3.532, "high": 3.534, "low": 3.532, "close": 3.534, "volume": 53.63, "quote_volume": 189.48569, "trades": 5, "taker_buy_volume": 42.73, "taker_buy_quote": 150.96509}, {"ts": 1772613600000, "open": 3.535, "high": 3.543, "low": 3.535, "close": 3.539, "volume": 84.77, "quote_volume": 300.10519, "trades": 19, "taker_buy_volume": 61.95, "taker_buy_quote": 219.29355}, {"ts": 1772613660000, "open": 3.541, "high": 3.543, "low": 3.541, "close": 3.543, "volume": 6.32, "quote_volume": 22.38478, "trades": 2, "taker_buy_volume": 6.32, "taker_buy_quote": 22.38478}, {"ts": 1772613720000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 2.83, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02952}, {"ts": 1772613780000, "open": 3.545, "high": 3.547, "low": 3.545, "close": 3.547, "volume": 55.72, "quote_volume": 197.53589, "trades": 6, "taker_buy_volume": 8.49, "taker_buy_quote": 30.10554}, {"ts": 1772613840000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613900000, "open": 3.548, "high": 3.552, "low": 3.548, "close": 3.551, "volume": 53.04, "quote_volume": 188.33555, "trades": 8, "taker_buy_volume": 45.6, "taker_buy_quote": 161.9115}, {"ts": 1772613960000, "open": 3.553, "high": 3.563, "low": 3.549, "close": 3.549, "volume": 261.59, "quote_volume": 930.0981, "trades": 49, "taker_buy_volume": 39.44, "taker_buy_quote": 140.31045}, {"ts": 1772614020000, "open": 3.548, "high": 3.554, "low": 3.545, "close": 3.554, "volume": 94.44, "quote_volume": 335.03347, "trades": 19, "taker_buy_volume": 20.29, "taker_buy_quote": 72.05151}, {"ts": 1772614080000, "open": 3.551, "high": 3.556, "low": 3.551, "close": 3.555, "volume": 70.89, "quote_volume": 251.91313, "trades": 9, "taker_buy_volume": 68.07, "taker_buy_quote": 241.88803}, {"ts": 1772614140000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 3.554, "high": 3.554, "low": 3.546, "close": 3.546, "volume": 317.84, "quote_volume": 1128.9252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614260000, "open": 3.546, "high": 3.546, "low": 3.54, "close": 3.54, "volume": 19.79, "quote_volume": 70.11592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 2.83, "quote_volume": 10.01537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 1.68, "quote_volume": 5.94384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 3.538, "high": 3.538, "low": 3.534, "close": 3.534, "volume": 11.34, "quote_volume": 40.09715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614500000, "open": 3.537, "high": 3.541, "low": 3.537, "close": 3.541, "volume": 13.68, "quote_volume": 48.41258, "trades": 5, "taker_buy_volume": 13.68, "taker_buy_quote": 48.41258}, {"ts": 1772614560000, "open": 3.541, "high": 3.545, "low": 3.541, "close": 3.545, "volume": 68.21, "quote_volume": 241.78559, "trades": 8, "taker_buy_volume": 68.21, "taker_buy_quote": 241.78559}, {"ts": 1772614620000, "open": 3.546, "high": 3.56, "low": 3.546, "close": 3.552, "volume": 806.19, "quote_volume": 2864.22167, "trades": 72, "taker_buy_volume": 365.31, "taker_buy_quote": 1297.61559}, {"ts": 1772614680000, "open": 3.551, "high": 3.551, "low": 3.543, "close": 3.543, "volume": 109.4, "quote_volume": 387.89357, "trades": 17, "taker_buy_volume": 33.6, "taker_buy_quote": 119.18104}, {"ts": 1772614740000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614800000, "open": 3.547, "high": 3.551, "low": 3.538, "close": 3.538, "volume": 237.3, "quote_volume": 840.68178, "trades": 29, "taker_buy_volume": 47.43, "taker_buy_quote": 168.28276}, {"ts": 1772614860000, "open": 3.537, "high": 3.54, "low": 3.536, "close": 3.536, "volume": 689.23, "quote_volume": 2437.84326, "trades": 19, "taker_buy_volume": 251.86, "taker_buy_quote": 891.22679}, {"ts": 1772614920000, "open": 3.535, "high": 3.535, "low": 3.527, "close": 3.527, "volume": 325.69, "quote_volume": 1149.16349, "trades": 17, "taker_buy_volume": 289.29, "taker_buy_quote": 1020.61512}, {"ts": 1772614980000, "open": 3.529, "high": 3.529, "low": 3.52, "close": 3.521, "volume": 1131.33, "quote_volume": 3984.45943, "trades": 28, "taker_buy_volume": 59.51, "taker_buy_quote": 210.01079}, {"ts": 1772615040000, "open": 3.519, "high": 3.521, "low": 3.515, "close": 3.517, "volume": 107.7, "quote_volume": 378.81345, "trades": 13, "taker_buy_volume": 65.95, "taker_buy_quote": 232.0337}, {"ts": 1772615100000, "open": 3.519, "high": 3.525, "low": 3.519, "close": 3.525, "volume": 62.58, "quote_volume": 220.44662, "trades": 10, "taker_buy_volume": 62.58, "taker_buy_quote": 220.44662}, {"ts": 1772615160000, "open": 3.526, "high": 3.531, "low": 3.526, "close": 3.528, "volume": 45.56, "quote_volume": 160.73306, "trades": 11, "taker_buy_volume": 20.11, "taker_buy_quote": 70.9491}, {"ts": 1772615220000, "open": 3.531, "high": 3.534, "low": 3.511, "close": 3.512, "volume": 582.42, "quote_volume": 2049.37482, "trades": 63, "taker_buy_volume": 43.03, "taker_buy_quote": 151.58805}, {"ts": 1772615280000, "open": 3.512, "high": 3.517, "low": 3.511, "close": 3.511, "volume": 139.15, "quote_volume": 488.88785, "trades": 22, "taker_buy_volume": 22.81, "taker_buy_quote": 80.17262}, {"ts": 1772615340000, "open": 3.518, "high": 3.528, "low": 3.518, "close": 3.52, "volume": 743.79, "quote_volume": 2620.44653, "trades": 34, "taker_buy_volume": 558.8, "taker_buy_quote": 1969.07806}, {"ts": 1772615400000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 3.52, "high": 3.532, "low": 3.517, "close": 3.525, "volume": 225.0, "quote_volume": 792.78453, "trades": 33, "taker_buy_volume": 153.53, "taker_buy_quote": 540.97277}, {"ts": 1772615520000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615580000, "open": 3.531, "high": 3.533, "low": 3.531, "close": 3.533, "volume": 309.2, "quote_volume": 1091.80793, "trades": 12, "taker_buy_volume": 309.2, "taker_buy_quote": 1091.80793}, {"ts": 1772615640000, "open": 3.534, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 198.74, "quote_volume": 702.68999, "trades": 23, "taker_buy_volume": 129.23, "taker_buy_quote": 457.02772}, {"ts": 1772615700000, "open": 3.537, "high": 3.54, "low": 3.533, "close": 3.535, "volume": 638.59, "quote_volume": 2258.21208, "trades": 60, "taker_buy_volume": 313.67, "taker_buy_quote": 1109.53996}, {"ts": 1772615760000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 36.95, "quote_volume": 130.77624, "trades": 11, "taker_buy_volume": 36.95, "taker_buy_quote": 130.77624}, {"ts": 1772615820000, "open": 3.541, "high": 3.547, "low": 3.54, "close": 3.541, "volume": 112.56, "quote_volume": 398.77064, "trades": 32, "taker_buy_volume": 73.85, "taker_buy_quote": 261.65263}, {"ts": 1772615880000, "open": 3.542, "high": 3.543, "low": 3.536, "close": 3.543, "volume": 202.05, "quote_volume": 714.95023, "trades": 25, "taker_buy_volume": 121.34, "taker_buy_quote": 429.31188}, {"ts": 1772615940000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.538, "volume": 84.77, "quote_volume": 300.07731, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 3.54, "high": 3.552, "low": 3.54, "close": 3.552, "volume": 57.94, "quote_volume": 205.35783, "trades": 25, "taker_buy_volume": 57.94, "taker_buy_quote": 205.35783}, {"ts": 1772616060000, "open": 3.549, "high": 3.549, "low": 3.546, "close": 3.548, "volume": 44.58, "quote_volume": 158.16377, "trades": 11, "taker_buy_volume": 15.78, "taker_buy_quote": 55.97539}, {"ts": 1772616120000, "open": 3.548, "high": 3.554, "low": 3.548, "close": 3.552, "volume": 59.12, "quote_volume": 209.97307, "trades": 18, "taker_buy_volume": 59.12, "taker_buy_quote": 209.97307}, {"ts": 1772616180000, "open": 3.552, "high": 3.555, "low": 3.543, "close": 3.543, "volume": 250.92, "quote_volume": 891.33258, "trades": 35, "taker_buy_volume": 190.79, "taker_buy_quote": 677.87802}, {"ts": 1772616240000, "open": 3.542, "high": 3.542, "low": 3.54, "close": 3.541, "volume": 135.28, "quote_volume": 479.06533, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616300000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616360000, "open": 3.544, "high": 3.549, "low": 3.544, "close": 3.549, "volume": 22.64, "quote_volume": 80.29559, "trades": 9, "taker_buy_volume": 22.64, "taker_buy_quote": 80.29559}, {"ts": 1772616420000, "open": 3.55, "high": 3.553, "low": 3.547, "close": 3.547, "volume": 133.77, "quote_volume": 474.70297, "trades": 18, "taker_buy_volume": 22.1, "taker_buy_quote": 78.50438}, {"ts": 1772616480000, "open": 3.546, "high": 3.548, "low": 3.546, "close": 3.548, "volume": 252.07, "quote_volume": 894.33872, "trades": 5, "taker_buy_volume": 94.28, "taker_buy_quote": 334.50544}, {"ts": 1772616540000, "open": 3.545, "high": 3.545, "low": 3.543, "close": 3.543, "volume": 8.48, "quote_volume": 30.05311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616600000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 2.83, "quote_volume": 10.03801, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.03801}, {"ts": 1772616660000, "open": 3.548, "high": 3.557, "low": 3.548, "close": 3.551, "volume": 142.81, "quote_volume": 507.71854, "trades": 19, "taker_buy_volume": 128.71, "taker_buy_quote": 457.62124}, {"ts": 1772616720000, "open": 3.55, "high": 3.55, "low": 3.545, "close": 3.545, "volume": 15.8, "quote_volume": 56.05333, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616780000, "open": 3.545, "high": 3.545, "low": 3.541, "close": 3.541, "volume": 12.47, "quote_volume": 44.17785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616840000, "open": 3.54, "high": 3.548, "low": 3.539, "close": 3.545, "volume": 181.52, "quote_volume": 642.90695, "trades": 20, "taker_buy_volume": 16.98, "taker_buy_quote": 60.20259}, {"ts": 1772616900000, "open": 3.548, "high": 3.55, "low": 3.546, "close": 3.547, "volume": 291.85, "quote_volume": 1035.30518, "trades": 14, "taker_buy_volume": 5.66, "taker_buy_quote": 20.09017}, {"ts": 1772616960000, "open": 3.547, "high": 3.547, "low": 3.544, "close": 3.544, "volume": 10.47, "quote_volume": 37.12012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617020000, "open": 3.543, "high": 3.556, "low": 3.539, "close": 3.548, "volume": 1342.67, "quote_volume": 4759.72587, "trades": 79, "taker_buy_volume": 1028.47, "taker_buy_quote": 3645.41088}, {"ts": 1772617080000, "open": 3.544, "high": 3.544, "low": 3.541, "close": 3.541, "volume": 175.29, "quote_volume": 621.10231, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617140000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.539, "volume": 141.32, "quote_volume": 500.55748, "trades": 7, "taker_buy_volume": 2.83, "taker_buy_quote": 10.02669}, {"ts": 1772617200000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 3.541, "high": 3.543, "low": 3.541, "close": 3.543, "volume": 38.39, "quote_volume": 135.94636, "trades": 5, "taker_buy_volume": 38.39, "taker_buy_quote": 135.94636}, {"ts": 1772617320000, "open": 3.539, "high": 3.539, "low": 3.532, "close": 3.537, "volume": 668.21, "quote_volume": 2362.15372, "trades": 29, "taker_buy_volume": 50.39, "taker_buy_quote": 178.11305}, {"ts": 1772617380000, "open": 3.537, "high": 3.537, "low": 3.535, "close": 3.535, "volume": 19.44, "quote_volume": 68.74587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 2.83, "quote_volume": 10.00405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617500000, "open": 3.534, "high": 3.534, "low": 3.529, "close": 3.529, "volume": 17.52, "quote_volume": 61.87068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617560000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 2.83, "quote_volume": 9.99556, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 9.99556}, {"ts": 1772617620000, "open": 3.53, "high": 3.53, "low": 3.529, "close": 3.529, "volume": 5.13, "quote_volume": 18.10661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617680000, "open": 3.529, "high": 3.529, "low": 3.525, "close": 3.527, "volume": 83.69, "quote_volume": 295.1641, "trades": 13, "taker_buy_volume": 54.3, "taker_buy_quote": 191.51015}, {"ts": 1772617740000, "open": 3.527, "high": 3.527, "low": 3.524, "close": 3.524, "volume": 8.6, "quote_volume": 30.32344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 3.527, "high": 3.533, "low": 3.527, "close": 3.528, "volume": 279.92, "quote_volume": 987.84002, "trades": 14, "taker_buy_volume": 145.79, "taker_buy_quote": 514.49809}, {"ts": 1772617920000, "open": 3.527, "high": 3.527, "low": 3.518, "close": 3.518, "volume": 72.67, "quote_volume": 255.97049, "trades": 12, "taker_buy_volume": 44.28, "taker_buy_quote": 155.96694}, {"ts": 1772617980000, "open": 3.519, "high": 3.52, "low": 3.519, "close": 3.52, "volume": 5.7, "quote_volume": 20.06115, "trades": 2, "taker_buy_volume": 5.7, "taker_buy_quote": 20.06115}, {"ts": 1772618040000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 2.41, "quote_volume": 8.48079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618100000, "open": 3.519, "high": 3.521, "low": 3.515, "close": 3.515, "volume": 787.87, "quote_volume": 2771.4563, "trades": 38, "taker_buy_volume": 77.7, "taker_buy_quote": 273.43569}, {"ts": 1772618160000, "open": 3.517, "high": 3.523, "low": 3.517, "close": 3.523, "volume": 107.16, "quote_volume": 377.33957, "trades": 11, "taker_buy_volume": 98.98, "taker_buy_quote": 348.56537}, {"ts": 1772618220000, "open": 3.524, "high": 3.527, "low": 3.524, "close": 3.527, "volume": 76.52, "quote_volume": 269.76568, "trades": 8, "taker_buy_volume": 76.52, "taker_buy_quote": 269.76568}, {"ts": 1772618280000, "open": 3.528, "high": 3.533, "low": 3.528, "close": 3.533, "volume": 60.35, "quote_volume": 213.11516, "trades": 11, "taker_buy_volume": 60.35, "taker_buy_quote": 213.11516}, {"ts": 1772618340000, "open": 3.533, "high": 3.543, "low": 3.533, "close": 3.537, "volume": 475.9, "quote_volume": 1683.31016, "trades": 30, "taker_buy_volume": 391.51, "taker_buy_quote": 1384.72043}, {"ts": 1772618400000, "open": 3.537, "high": 3.537, "low": 3.523, "close": 3.523, "volume": 2144.41, "quote_volume": 7573.06622, "trades": 216, "taker_buy_volume": 579.29, "taker_buy_quote": 2047.13018}, {"ts": 1772618460000, "open": 3.527, "high": 3.529, "low": 3.526, "close": 3.526, "volume": 359.21, "quote_volume": 1267.04903, "trades": 43, "taker_buy_volume": 124.64, "taker_buy_quote": 439.81884}, {"ts": 1772618520000, "open": 3.527, "high": 3.538, "low": 3.527, "close": 3.538, "volume": 218.26, "quote_volume": 771.07302, "trades": 22, "taker_buy_volume": 184.49, "taker_buy_quote": 651.6623}, {"ts": 1772618580000, "open": 3.537, "high": 3.541, "low": 3.537, "close": 3.541, "volume": 15.55, "quote_volume": 55.02582, "trades": 4, "taker_buy_volume": 15.55, "taker_buy_quote": 55.02582}, {"ts": 1772618640000, "open": 3.54, "high": 3.54, "low": 3.537, "close": 3.537, "volume": 11.32, "quote_volume": 40.05582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 3.536, "high": 3.536, "low": 3.526, "close": 3.526, "volume": 49.6, "quote_volume": 175.12245, "trades": 15, "taker_buy_volume": 18.4, "taker_buy_quote": 64.95539}, {"ts": 1772618760000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 17.5, "quote_volume": 61.74852, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 20.04756}, {"ts": 1772618880000, "open": 3.531, "high": 3.531, "low": 3.528, "close": 3.531, "volume": 89.26, "quote_volume": 315.01236, "trades": 9, "taker_buy_volume": 11.17, "taker_buy_quote": 39.43275}, {"ts": 1772618940000, "open": 3.531, "high": 3.537, "low": 3.529, "close": 3.53, "volume": 272.66, "quote_volume": 963.23849, "trades": 29, "taker_buy_volume": 75.41, "taker_buy_quote": 266.63443}, {"ts": 1772619000000, "open": 3.529, "high": 3.53, "low": 3.524, "close": 3.524, "volume": 167.98, "quote_volume": 592.43264, "trades": 32, "taker_buy_volume": 25.49, "taker_buy_quote": 89.9715}, {"ts": 1772619060000, "open": 3.524, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 65.71, "quote_volume": 231.50315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 3.524, "high": 3.526, "low": 3.522, "close": 3.522, "volume": 19.36, "quote_volume": 68.23496, "trades": 6, "taker_buy_volume": 13.68, "taker_buy_quote": 48.22716}, {"ts": 1772619180000, "open": 3.521, "high": 3.526, "low": 3.52, "close": 3.526, "volume": 42.9, "quote_volume": 151.10056, "trades": 10, "taker_buy_volume": 34.36, "taker_buy_quote": 121.03691}, {"ts": 1772619240000, "open": 3.524, "high": 3.524, "low": 3.521, "close": 3.521, "volume": 11.36, "quote_volume": 40.0156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 3.52, "high": 3.52, "low": 3.517, "close": 3.517, "volume": 11.4, "quote_volume": 40.1109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 2.85, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619420000, "open": 3.515, "high": 3.517, "low": 3.513, "close": 3.517, "volume": 70.3, "quote_volume": 247.12555, "trades": 9, "taker_buy_volume": 61.75, "taker_buy_quote": 217.08085}, {"ts": 1772619480000, "open": 3.512, "high": 3.512, "low": 3.511, "close": 3.512, "volume": 37.67, "quote_volume": 132.26991, "trades": 6, "taker_buy_volume": 7.69, "taker_buy_quote": 27.00728}, {"ts": 1772619540000, "open": 3.513, "high": 3.514, "low": 3.513, "close": 3.514, "volume": 6.28, "quote_volume": 22.06507, "trades": 3, "taker_buy_volume": 6.28, "taker_buy_quote": 22.06507}, {"ts": 1772619600000, "open": 3.512, "high": 3.512, "low": 3.507, "close": 3.507, "volume": 20.29, "quote_volume": 71.21564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619660000, "open": 3.508, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 45.87, "quote_volume": 160.99512, "trades": 7, "taker_buy_volume": 45.87, "taker_buy_quote": 160.99512}, {"ts": 1772619720000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 2.86, "quote_volume": 10.04146, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 10.04146}, {"ts": 1772619780000, "open": 3.51, "high": 3.514, "low": 3.509, "close": 3.509, "volume": 156.09, "quote_volume": 547.94319, "trades": 38, "taker_buy_volume": 44.5, "taker_buy_quote": 156.2566}, {"ts": 1772619840000, "open": 3.509, "high": 3.51, "low": 3.508, "close": 3.51, "volume": 91.38, "quote_volume": 320.66738, "trades": 9, "taker_buy_volume": 71.7, "taker_buy_quote": 251.5953}, {"ts": 1772619900000, "open": 3.508, "high": 3.508, "low": 3.506, "close": 3.506, "volume": 6.22, "quote_volume": 21.81118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 3.509, "high": 3.509, "low": 3.501, "close": 3.506, "volume": 314.9, "quote_volume": 1103.30305, "trades": 24, "taker_buy_volume": 51.79, "taker_buy_quote": 181.42574}, {"ts": 1772620020000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 1.72, "quote_volume": 6.03032, "trades": 1, "taker_buy_volume": 1.72, "taker_buy_quote": 6.03032}, {"ts": 1772620080000, "open": 3.504, "high": 3.504, "low": 3.504, "close": 3.504, "volume": 2.86, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 3.503, "high": 3.505, "low": 3.503, "close": 3.505, "volume": 8.58, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 5.72, "taker_buy_quote": 20.04574}, {"ts": 1772620200000, "open": 3.505, "high": 3.505, "low": 3.505, "close": 3.505, "volume": 106.01, "quote_volume": 371.56505, "trades": 29, "taker_buy_volume": 5.84, "taker_buy_quote": 20.4692}, {"ts": 1772620260000, "open": 3.504, "high": 3.504, "low": 3.498, "close": 3.498, "volume": 96.62, "quote_volume": 338.11337, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 6.11, "quote_volume": 21.39111, "trades": 2, "taker_buy_volume": 6.11, "taker_buy_quote": 21.39111}, {"ts": 1772620380000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 8.38, "quote_volume": 29.32162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 3.498, "high": 3.502, "low": 3.498, "close": 3.502, "volume": 378.77, "quote_volume": 1326.208, "trades": 16, "taker_buy_volume": 375.91, "taker_buy_quote": 1316.20372}, {"ts": 1772620500000, "open": 3.503, "high": 3.504, "low": 3.503, "close": 3.504, "volume": 91.13, "quote_volume": 319.31666, "trades": 3, "taker_buy_volume": 91.13, "taker_buy_quote": 319.31666}, {"ts": 1772620560000, "open": 3.504, "high": 3.508, "low": 3.504, "close": 3.508, "volume": 254.79, "quote_volume": 893.04194, "trades": 8, "taker_buy_volume": 254.79, "taker_buy_quote": 893.04194}, {"ts": 1772620620000, "open": 3.509, "high": 3.509, "low": 3.508, "close": 3.508, "volume": 5.72, "quote_volume": 20.06862, "trades": 2, "taker_buy_volume": 2.86, "taker_buy_quote": 10.03574}, {"ts": 1772620680000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 3.509, "high": 3.513, "low": 3.507, "close": 3.508, "volume": 753.87, "quote_volume": 2646.54304, "trades": 77, "taker_buy_volume": 266.62, "taker_buy_quote": 935.94708}, {"ts": 1772620800000, "open": 3.509, "high": 3.509, "low": 3.507, "close": 3.507, "volume": 5.72, "quote_volume": 20.06576, "trades": 2, "taker_buy_volume": 2.86, "taker_buy_quote": 10.03574}, {"ts": 1772620860000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 3.507, "high": 3.507, "low": 3.503, "close": 3.503, "volume": 505.02, "quote_volume": 1769.99444, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 3.503, "high": 3.503, "low": 3.503, "close": 3.503, "volume": 2.86, "quote_volume": 10.01858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 3.502, "high": 3.502, "low": 3.499, "close": 3.499, "volume": 11.46, "quote_volume": 40.11571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 3.5, "high": 3.506, "low": 3.5, "close": 3.506, "volume": 532.77, "quote_volume": 1866.83499, "trades": 20, "taker_buy_volume": 532.77, "taker_buy_quote": 1866.83499}, {"ts": 1772621160000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 3.506, "high": 3.506, "low": 3.506, "close": 3.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 3.503, "high": 3.503, "low": 3.501, "close": 3.501, "volume": 14.93, "quote_volume": 52.27851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 3.5, "high": 3.504, "low": 3.5, "close": 3.504, "volume": 415.43, "quote_volume": 1455.08713, "trades": 20, "taker_buy_volume": 388.43, "taker_buy_quote": 1360.5534}, {"ts": 1772621400000, "open": 3.505, "high": 3.51, "low": 3.505, "close": 3.51, "volume": 427.51, "quote_volume": 1500.4857, "trades": 17, "taker_buy_volume": 150.07, "taker_buy_quote": 526.6713}, {"ts": 1772621460000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 2.86, "quote_volume": 10.03288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 3.507, "high": 3.507, "low": 3.506, "close": 3.506, "volume": 40.9, "quote_volume": 143.43344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 3.507, "high": 3.508, "low": 3.507, "close": 3.508, "volume": 147.86, "quote_volume": 518.54788, "trades": 6, "taker_buy_volume": 147.86, "taker_buy_quote": 518.54788}, {"ts": 1772621640000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 3.509, "high": 3.517, "low": 3.509, "close": 3.515, "volume": 262.35, "quote_volume": 922.08085, "trades": 43, "taker_buy_volume": 148.27, "taker_buy_quote": 520.97842}, {"ts": 1772621760000, "open": 3.514, "high": 3.514, "low": 3.514, "close": 3.514, "volume": 2.86, "quote_volume": 10.05004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 3.514, "high": 3.514, "low": 3.51, "close": 3.51, "volume": 44.7, "quote_volume": 156.97712, "trades": 9, "taker_buy_volume": 3.99, "taker_buy_quote": 14.02086}, {"ts": 1772621880000, "open": 3.513, "high": 3.516, "low": 3.513, "close": 3.516, "volume": 40.57, "quote_volume": 142.59237, "trades": 8, "taker_buy_volume": 40.57, "taker_buy_quote": 142.59237}, {"ts": 1772621940000, "open": 3.515, "high": 3.515, "low": 3.507, "close": 3.512, "volume": 237.87, "quote_volume": 835.05526, "trades": 24, "taker_buy_volume": 14.29, "taker_buy_quote": 50.17504}, {"ts": 1772622000000, "open": 3.512, "high": 3.513, "low": 3.508, "close": 3.513, "volume": 359.11, "quote_volume": 1261.09151, "trades": 23, "taker_buy_volume": 203.46, "taker_buy_quote": 714.69694}, {"ts": 1772622060000, "open": 3.514, "high": 3.519, "low": 3.513, "close": 3.515, "volume": 246.44, "quote_volume": 866.63567, "trades": 28, "taker_buy_volume": 71.21, "taker_buy_quote": 250.44849}, {"ts": 1772622120000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 16.33, "quote_volume": 57.39995, "trades": 2, "taker_buy_volume": 16.33, "taker_buy_quote": 57.39995}, {"ts": 1772622180000, "open": 3.516, "high": 3.52, "low": 3.514, "close": 3.514, "volume": 157.36, "quote_volume": 553.47765, "trades": 16, "taker_buy_volume": 68.17, "taker_buy_quote": 239.8847}, {"ts": 1772622240000, "open": 3.513, "high": 3.513, "low": 3.513, "close": 3.513, "volume": 2.85, "quote_volume": 10.01205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 3.514, "high": 3.517, "low": 3.514, "close": 3.515, "volume": 336.43, "quote_volume": 1182.4544, "trades": 12, "taker_buy_volume": 330.16, "taker_buy_quote": 1160.41535}, {"ts": 1772622360000, "open": 3.515, "high": 3.515, "low": 3.513, "close": 3.513, "volume": 122.89, "quote_volume": 431.78772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 3.514, "high": 3.516, "low": 3.514, "close": 3.515, "volume": 1033.27, "quote_volume": 3632.31531, "trades": 31, "taker_buy_volume": 344.06, "taker_buy_quote": 1209.71496}, {"ts": 1772622480000, "open": 3.517, "high": 3.551, "low": 3.517, "close": 3.548, "volume": 8194.72, "quote_volume": 28968.58767, "trades": 196, "taker_buy_volume": 7670.35, "taker_buy_quote": 27112.82831}, {"ts": 1772622540000, "open": 3.549, "high": 3.56, "low": 3.549, "close": 3.556, "volume": 1668.25, "quote_volume": 5928.73794, "trades": 73, "taker_buy_volume": 1091.63, "taker_buy_quote": 3880.2175}, {"ts": 1772622600000, "open": 3.553, "high": 3.56, "low": 3.549, "close": 3.557, "volume": 3141.91, "quote_volume": 11168.03975, "trades": 111, "taker_buy_volume": 1699.64, "taker_buy_quote": 6043.32253}, {"ts": 1772622660000, "open": 3.559, "high": 3.567, "low": 3.549, "close": 3.55, "volume": 5086.87, "quote_volume": 18097.42572, "trades": 215, "taker_buy_volume": 2753.76, "taker_buy_quote": 9800.09616}, {"ts": 1772622720000, "open": 3.551, "high": 3.553, "low": 3.551, "close": 3.553, "volume": 20.11, "quote_volume": 71.41907, "trades": 3, "taker_buy_volume": 20.11, "taker_buy_quote": 71.41907}, {"ts": 1772622780000, "open": 3.554, "high": 3.556, "low": 3.55, "close": 3.55, "volume": 57.6, "quote_volume": 204.5714, "trades": 16, "taker_buy_volume": 6.55, "taker_buy_quote": 23.28334}, {"ts": 1772622840000, "open": 3.553, "high": 3.553, "low": 3.552, "close": 3.552, "volume": 3.73, "quote_volume": 13.25213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.559, "volume": 98.12, "quote_volume": 349.21315, "trades": 15, "taker_buy_volume": 98.12, "taker_buy_quote": 349.21315}, {"ts": 1772622960000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623020000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 56.29, "quote_volume": 199.98593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 3.551, "high": 3.551, "low": 3.545, "close": 3.545, "volume": 89.2, "quote_volume": 316.46996, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623140000, "open": 3.544, "high": 3.544, "low": 3.54, "close": 3.54, "volume": 36.15, "quote_volume": 128.01402, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 3.54, "high": 3.54, "low": 3.537, "close": 3.538, "volume": 293.75, "quote_volume": 1039.82703, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 3.538, "high": 3.542, "low": 3.534, "close": 3.542, "volume": 464.23, "quote_volume": 1642.63121, "trades": 27, "taker_buy_volume": 198.86, "taker_buy_quote": 704.12706}, {"ts": 1772623320000, "open": 3.539, "high": 3.544, "low": 3.532, "close": 3.532, "volume": 845.57, "quote_volume": 2990.41267, "trades": 43, "taker_buy_volume": 119.06, "taker_buy_quote": 421.66979}, {"ts": 1772623380000, "open": 3.531, "high": 3.531, "low": 3.53, "close": 3.53, "volume": 19.63, "quote_volume": 69.29675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 3.529, "high": 3.529, "low": 3.527, "close": 3.527, "volume": 29.22, "quote_volume": 103.06749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 3.526, "high": 3.526, "low": 3.524, "close": 3.524, "volume": 33.07, "quote_volume": 116.55258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 3.524, "high": 3.524, "low": 3.517, "close": 3.518, "volume": 853.31, "quote_volume": 3004.12877, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 3.518, "high": 3.518, "low": 3.516, "close": 3.516, "volume": 105.52, "quote_volume": 371.13578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 3.516, "high": 3.521, "low": 3.516, "close": 3.521, "volume": 606.48, "quote_volume": 2133.33924, "trades": 22, "taker_buy_volume": 208.88, "taker_buy_quote": 735.23573}, {"ts": 1772623740000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623860000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 3.52, "high": 3.527, "low": 3.52, "close": 3.525, "volume": 316.75, "quote_volume": 1116.48777, "trades": 20, "taker_buy_volume": 264.42, "taker_buy_quote": 931.97865}, {"ts": 1772623980000, "open": 3.527, "high": 3.53, "low": 3.527, "close": 3.53, "volume": 357.76, "quote_volume": 1262.39727, "trades": 19, "taker_buy_volume": 357.76, "taker_buy_quote": 1262.39727}, {"ts": 1772624040000, "open": 3.526, "high": 3.526, "low": 3.518, "close": 3.52, "volume": 86.82, "quote_volume": 305.90467, "trades": 15, "taker_buy_volume": 25.68, "taker_buy_quote": 90.4631}, {"ts": 1772624100000, "open": 3.518, "high": 3.518, "low": 3.516, "close": 3.516, "volume": 8.55, "quote_volume": 30.07035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 3.516, "high": 3.518, "low": 3.515, "close": 3.517, "volume": 18.14, "quote_volume": 63.78166, "trades": 7, "taker_buy_volume": 5.98, "taker_buy_quote": 21.0328}, {"ts": 1772624220000, "open": 3.517, "high": 3.523, "low": 3.516, "close": 3.521, "volume": 91.34, "quote_volume": 321.37964, "trades": 20, "taker_buy_volume": 58.54, "taker_buy_quote": 206.03774}, {"ts": 1772624280000, "open": 3.521, "high": 3.528, "low": 3.521, "close": 3.524, "volume": 152.81, "quote_volume": 538.60708, "trades": 17, "taker_buy_volume": 84.12, "taker_buy_quote": 296.50894}, {"ts": 1772624340000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 3.527, "high": 3.539, "low": 3.527, "close": 3.539, "volume": 451.13, "quote_volume": 1594.36472, "trades": 27, "taker_buy_volume": 451.13, "taker_buy_quote": 1594.36472}, {"ts": 1772624460000, "open": 3.537, "high": 3.537, "low": 3.524, "close": 3.533, "volume": 1834.94, "quote_volume": 6478.8414, "trades": 128, "taker_buy_volume": 887.4, "taker_buy_quote": 3133.04213}, {"ts": 1772624520000, "open": 3.533, "high": 3.534, "low": 3.527, "close": 3.53, "volume": 696.58, "quote_volume": 2459.78888, "trades": 83, "taker_buy_volume": 336.52, "taker_buy_quote": 1188.39793}, {"ts": 1772624580000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.84, "quote_volume": 10.02236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 3.529, "high": 3.531, "low": 3.529, "close": 3.531, "volume": 16.87, "quote_volume": 59.53991, "trades": 2, "taker_buy_volume": 16.87, "taker_buy_quote": 59.53991}, {"ts": 1772624700000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 3.532, "high": 3.533, "low": 3.529, "close": 3.529, "volume": 112.95, "quote_volume": 398.92378, "trades": 33, "taker_buy_volume": 4.26, "taker_buy_quote": 15.04774}, {"ts": 1772624820000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 8.52, "quote_volume": 30.05004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 3.525, "high": 3.525, "low": 3.523, "close": 3.523, "volume": 8.52, "quote_volume": 30.02448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 3.524, "high": 3.529, "low": 3.524, "close": 3.529, "volume": 206.25, "quote_volume": 727.56986, "trades": 13, "taker_buy_volume": 206.25, "taker_buy_quote": 727.56986}, {"ts": 1772625000000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 194.19, "quote_volume": 684.90813, "trades": 5, "taker_buy_volume": 14.03, "taker_buy_quote": 49.48381}, {"ts": 1772625060000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625120000, "open": 3.528, "high": 3.532, "low": 3.528, "close": 3.532, "volume": 45.7, "quote_volume": 161.258, "trades": 6, "taker_buy_volume": 45.7, "taker_buy_quote": 161.258}, {"ts": 1772625180000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.534, "volume": 50.41, "quote_volume": 178.22643, "trades": 22, "taker_buy_volume": 33.1, "taker_buy_quote": 117.03842}, {"ts": 1772625240000, "open": 3.533, "high": 3.536, "low": 3.531, "close": 3.534, "volume": 165.94, "quote_volume": 586.47776, "trades": 24, "taker_buy_volume": 87.47, "taker_buy_quote": 309.29108}, {"ts": 1772625300000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 28.11, "quote_volume": 99.34074, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 3.536, "high": 3.538, "low": 3.534, "close": 3.534, "volume": 83.52, "quote_volume": 295.45399, "trades": 19, "taker_buy_volume": 73.58, "taker_buy_quote": 260.31754}, {"ts": 1772625420000, "open": 3.534, "high": 3.535, "low": 3.533, "close": 3.535, "volume": 26.46, "quote_volume": 93.48885, "trades": 11, "taker_buy_volume": 1.42, "taker_buy_quote": 5.0197}, {"ts": 1772625480000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 3.533, "high": 3.533, "low": 3.532, "close": 3.532, "volume": 26.7, "quote_volume": 94.32826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 3.531, "high": 3.531, "low": 3.526, "close": 3.526, "volume": 100.06, "quote_volume": 352.9206, "trades": 23, "taker_buy_volume": 27.94, "taker_buy_quote": 98.51644}, {"ts": 1772625660000, "open": 3.527, "high": 3.529, "low": 3.527, "close": 3.529, "volume": 11.36, "quote_volume": 40.08092, "trades": 3, "taker_buy_volume": 11.36, "taker_buy_quote": 40.08092}, {"ts": 1772625720000, "open": 3.529, "high": 3.533, "low": 3.529, "close": 3.533, "volume": 14.2, "quote_volume": 50.1402, "trades": 5, "taker_buy_volume": 14.2, "taker_buy_quote": 50.1402}, {"ts": 1772625780000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 2.54, "quote_volume": 8.97636, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 8.97636}, {"ts": 1772625840000, "open": 3.532, "high": 3.532, "low": 3.527, "close": 3.531, "volume": 345.65, "quote_volume": 1219.98887, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625960000, "open": 3.529, "high": 3.531, "low": 3.529, "close": 3.531, "volume": 28.1, "quote_volume": 99.21258, "trades": 4, "taker_buy_volume": 28.1, "taker_buy_quote": 99.21258}, {"ts": 1772626020000, "open": 3.527, "high": 3.527, "low": 3.521, "close": 3.526, "volume": 238.44, "quote_volume": 840.45841, "trades": 19, "taker_buy_volume": 218.56, "taker_buy_quote": 770.40129}, {"ts": 1772626080000, "open": 3.526, "high": 3.531, "low": 3.526, "close": 3.531, "volume": 173.81, "quote_volume": 613.26575, "trades": 10, "taker_buy_volume": 173.81, "taker_buy_quote": 613.26575}, {"ts": 1772626140000, "open": 3.532, "high": 3.536, "low": 3.532, "close": 3.532, "volume": 93.23, "quote_volume": 329.50611, "trades": 25, "taker_buy_volume": 53.87, "taker_buy_quote": 190.41355}, {"ts": 1772626200000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 36.05, "quote_volume": 127.36465, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 3.535, "high": 3.54, "low": 3.533, "close": 3.539, "volume": 398.78, "quote_volume": 1410.26559, "trades": 47, "taker_buy_volume": 352.85, "taker_buy_quote": 1247.77896}, {"ts": 1772626320000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 2.84, "quote_volume": 10.04224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 3.537, "high": 3.539, "low": 3.537, "close": 3.538, "volume": 169.2, "quote_volume": 598.75028, "trades": 10, "taker_buy_volume": 118.02, "taker_buy_quote": 417.62709}, {"ts": 1772626500000, "open": 3.537, "high": 3.556, "low": 3.537, "close": 3.55, "volume": 594.88, "quote_volume": 2109.86604, "trades": 67, "taker_buy_volume": 511.44, "taker_buy_quote": 1813.80214}, {"ts": 1772626560000, "open": 3.552, "high": 3.552, "low": 3.544, "close": 3.544, "volume": 243.29, "quote_volume": 862.51589, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 3.546, "high": 3.551, "low": 3.541, "close": 3.545, "volume": 596.0, "quote_volume": 2113.70349, "trades": 47, "taker_buy_volume": 526.55, "taker_buy_quote": 1867.72164}, {"ts": 1772626680000, "open": 3.545, "high": 3.547, "low": 3.543, "close": 3.544, "volume": 318.08, "quote_volume": 1127.98188, "trades": 17, "taker_buy_volume": 297.77, "taker_buy_quote": 1055.97061}, {"ts": 1772626740000, "open": 3.545, "high": 3.583, "low": 3.545, "close": 3.565, "volume": 5268.82, "quote_volume": 18771.30944, "trades": 193, "taker_buy_volume": 5074.09, "taker_buy_quote": 18075.84756}, {"ts": 1772626800000, "open": 3.564, "high": 3.572, "low": 3.56, "close": 3.564, "volume": 586.16, "quote_volume": 2088.91245, "trades": 47, "taker_buy_volume": 449.2, "taker_buy_quote": 1600.80764}, {"ts": 1772626860000, "open": 3.564, "high": 3.571, "low": 3.56, "close": 3.56, "volume": 383.26, "quote_volume": 1366.02568, "trades": 29, "taker_buy_volume": 278.8, "taker_buy_quote": 993.71907}, {"ts": 1772626920000, "open": 3.559, "high": 3.559, "low": 3.557, "close": 3.557, "volume": 47.79, "quote_volume": 170.03682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 64.81, "quote_volume": 230.65879, "trades": 11, "taker_buy_volume": 64.81, "taker_buy_quote": 230.65879}, {"ts": 1772627040000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 95.65, "quote_volume": 340.1314, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 3.559, "high": 3.566, "low": 3.559, "close": 3.565, "volume": 87.64, "quote_volume": 312.23001, "trades": 22, "taker_buy_volume": 87.64, "taker_buy_quote": 312.23001}, {"ts": 1772627280000, "open": 3.566, "high": 3.567, "low": 3.566, "close": 3.567, "volume": 3.4, "quote_volume": 12.12721, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 12.12721}, {"ts": 1772627340000, "open": 3.568, "high": 3.568, "low": 3.563, "close": 3.565, "volume": 201.8, "quote_volume": 719.65729, "trades": 24, "taker_buy_volume": 88.79, "taker_buy_quote": 316.7107}, {"ts": 1772627400000, "open": 3.566, "high": 3.568, "low": 3.561, "close": 3.562, "volume": 99.65, "quote_volume": 355.24582, "trades": 21, "taker_buy_volume": 36.65, "taker_buy_quote": 130.58945}, {"ts": 1772627460000, "open": 3.563, "high": 3.575, "low": 3.563, "close": 3.575, "volume": 382.45, "quote_volume": 1365.45958, "trades": 26, "taker_buy_volume": 382.45, "taker_buy_quote": 1365.45958}, {"ts": 1772627520000, "open": 3.576, "high": 3.585, "low": 3.573, "close": 3.575, "volume": 277.04, "quote_volume": 990.98692, "trades": 45, "taker_buy_volume": 131.5, "taker_buy_quote": 470.78425}, {"ts": 1772627580000, "open": 3.579, "high": 3.582, "low": 3.577, "close": 3.577, "volume": 160.36, "quote_volume": 573.96333, "trades": 27, "taker_buy_volume": 11.2, "taker_buy_quote": 40.1016}, {"ts": 1772627640000, "open": 3.579, "high": 3.587, "low": 3.579, "close": 3.585, "volume": 228.1, "quote_volume": 816.78293, "trades": 29, "taker_buy_volume": 228.1, "taker_buy_quote": 816.78293}, {"ts": 1772627700000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 17.07, "quote_volume": 61.17048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 2.8, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0352}, {"ts": 1772627820000, "open": 3.585, "high": 3.597, "low": 3.585, "close": 3.587, "volume": 196.6, "quote_volume": 706.04605, "trades": 26, "taker_buy_volume": 188.2, "taker_buy_quote": 675.90685}, {"ts": 1772627880000, "open": 3.586, "high": 3.586, "low": 3.578, "close": 3.581, "volume": 255.83, "quote_volume": 916.50078, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627940000, "open": 3.582, "high": 3.6, "low": 3.582, "close": 3.6, "volume": 218.28, "quote_volume": 784.72851, "trades": 48, "taker_buy_volume": 192.96, "taker_buy_quote": 693.71169}, {"ts": 1772628000000, "open": 3.596, "high": 3.601, "low": 3.596, "close": 3.598, "volume": 23.35, "quote_volume": 84.03741, "trades": 10, "taker_buy_volume": 13.39, "taker_buy_quote": 48.18975}, {"ts": 1772628060000, "open": 3.597, "high": 3.597, "low": 3.595, "close": 3.597, "volume": 90.96, "quote_volume": 327.09445, "trades": 8, "taker_buy_volume": 82.59, "taker_buy_quote": 296.99593}, {"ts": 1772628120000, "open": 3.597, "high": 3.599, "low": 3.597, "close": 3.599, "volume": 169.88, "quote_volume": 611.09445, "trades": 6, "taker_buy_volume": 169.88, "taker_buy_quote": 611.09445}, {"ts": 1772628180000, "open": 3.6, "high": 3.603, "low": 3.586, "close": 3.592, "volume": 525.15, "quote_volume": 1888.84724, "trades": 58, "taker_buy_volume": 101.81, "taker_buy_quote": 366.77397}, {"ts": 1772628240000, "open": 3.591, "high": 3.591, "low": 3.589, "close": 3.589, "volume": 8.37, "quote_volume": 30.0483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628300000, "open": 3.588, "high": 3.588, "low": 3.572, "close": 3.573, "volume": 217.63, "quote_volume": 777.9949, "trades": 25, "taker_buy_volume": 136.66, "taker_buy_quote": 488.29591}, {"ts": 1772628360000, "open": 3.573, "high": 3.573, "low": 3.564, "close": 3.565, "volume": 760.05, "quote_volume": 2713.22497, "trades": 38, "taker_buy_volume": 221.32, "taker_buy_quote": 790.42944}, {"ts": 1772628420000, "open": 3.568, "high": 3.571, "low": 3.561, "close": 3.571, "volume": 452.43, "quote_volume": 1614.05703, "trades": 28, "taker_buy_volume": 136.77, "taker_buy_quote": 488.11129}, {"ts": 1772628480000, "open": 3.57, "high": 3.57, "low": 3.567, "close": 3.567, "volume": 147.29, "quote_volume": 525.73031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 61.76, "quote_volume": 220.42144, "trades": 2, "taker_buy_volume": 61.76, "taker_buy_quote": 220.42144}, {"ts": 1772628600000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 1.66, "quote_volume": 5.92122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 3.567, "high": 3.567, "low": 3.56, "close": 3.56, "volume": 98.88, "quote_volume": 352.35156, "trades": 16, "taker_buy_volume": 14.47, "taker_buy_quote": 51.55661}, {"ts": 1772628780000, "open": 3.564, "high": 3.571, "low": 3.564, "close": 3.564, "volume": 418.31, "quote_volume": 1492.16356, "trades": 27, "taker_buy_volume": 381.17, "taker_buy_quote": 1359.69105}, {"ts": 1772628840000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 3.564, "high": 3.564, "low": 3.541, "close": 3.548, "volume": 4108.25, "quote_volume": 14604.19402, "trades": 114, "taker_buy_volume": 82.99, "taker_buy_quote": 294.43052}, {"ts": 1772628960000, "open": 3.55, "high": 3.552, "low": 3.544, "close": 3.544, "volume": 1027.4, "quote_volume": 3643.24099, "trades": 25, "taker_buy_volume": 259.42, "taker_buy_quote": 919.92556}, {"ts": 1772629020000, "open": 3.548, "high": 3.554, "low": 3.536, "close": 3.536, "volume": 4572.22, "quote_volume": 16201.27192, "trades": 161, "taker_buy_volume": 1431.39, "taker_buy_quote": 5075.89457}, {"ts": 1772629080000, "open": 3.537, "high": 3.538, "low": 3.531, "close": 3.538, "volume": 1747.65, "quote_volume": 6175.78745, "trades": 54, "taker_buy_volume": 670.05, "taker_buy_quote": 2368.05999}, {"ts": 1772629140000, "open": 3.533, "high": 3.533, "low": 3.526, "close": 3.526, "volume": 543.69, "quote_volume": 1919.30468, "trades": 18, "taker_buy_volume": 14.47, "taker_buy_quote": 51.06463}, {"ts": 1772629200000, "open": 3.527, "high": 3.534, "low": 3.523, "close": 3.527, "volume": 1178.72, "quote_volume": 4160.27131, "trades": 57, "taker_buy_volume": 636.47, "taker_buy_quote": 2247.25458}, {"ts": 1772629260000, "open": 3.527, "high": 3.529, "low": 3.525, "close": 3.529, "volume": 204.15, "quote_volume": 719.99539, "trades": 8, "taker_buy_volume": 34.23, "taker_buy_quote": 120.79767}, {"ts": 1772629320000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 3.527, "high": 3.527, "low": 3.526, "close": 3.526, "volume": 5.68, "quote_volume": 20.03052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629500000, "open": 3.526, "high": 3.526, "low": 3.523, "close": 3.523, "volume": 159.1, "quote_volume": 560.67408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 3.524, "high": 3.534, "low": 3.524, "close": 3.534, "volume": 461.25, "quote_volume": 1627.76245, "trades": 29, "taker_buy_volume": 413.7, "taker_buy_quote": 1459.90766}, {"ts": 1772629620000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 59.42, "quote_volume": 210.0497, "trades": 2, "taker_buy_volume": 59.42, "taker_buy_quote": 210.0497}, {"ts": 1772629680000, "open": 3.536, "high": 3.545, "low": 3.536, "close": 3.545, "volume": 129.18, "quote_volume": 457.61381, "trades": 12, "taker_buy_volume": 129.18, "taker_buy_quote": 457.61381}, {"ts": 1772629740000, "open": 3.545, "high": 3.545, "low": 3.54, "close": 3.542, "volume": 480.94, "quote_volume": 1703.29404, "trades": 47, "taker_buy_volume": 149.39, "taker_buy_quote": 528.86684}, {"ts": 1772629800000, "open": 3.543, "high": 3.545, "low": 3.543, "close": 3.544, "volume": 364.46, "quote_volume": 1291.5751, "trades": 9, "taker_buy_volume": 361.63, "taker_buy_quote": 1281.54558}, {"ts": 1772629860000, "open": 3.544, "high": 3.548, "low": 3.544, "close": 3.548, "volume": 115.24, "quote_volume": 408.82854, "trades": 6, "taker_buy_volume": 115.24, "taker_buy_quote": 408.82854}, {"ts": 1772629920000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 2.82, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 10.00818}, {"ts": 1772629980000, "open": 3.55, "high": 3.551, "low": 3.54, "close": 3.54, "volume": 449.93, "quote_volume": 1595.98563, "trades": 79, "taker_buy_volume": 5.63, "taker_buy_quote": 19.98931}, {"ts": 1772630040000, "open": 3.548, "high": 3.549, "low": 3.548, "close": 3.549, "volume": 3.28, "quote_volume": 11.6379, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 11.6379}, {"ts": 1772630100000, "open": 3.549, "high": 3.556, "low": 3.543, "close": 3.547, "volume": 913.04, "quote_volume": 3241.83985, "trades": 48, "taker_buy_volume": 567.47, "taker_buy_quote": 2014.90125}, {"ts": 1772630160000, "open": 3.548, "high": 3.549, "low": 3.546, "close": 3.546, "volume": 20.79, "quote_volume": 73.74664, "trades": 7, "taker_buy_volume": 5.08, "taker_buy_quote": 18.0261}, {"ts": 1772630220000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 2.83, "quote_volume": 10.04084, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.04084}, {"ts": 1772630280000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630340000, "open": 3.549, "high": 3.562, "low": 3.549, "close": 3.556, "volume": 255.61, "quote_volume": 909.78571, "trades": 53, "taker_buy_volume": 126.87, "taker_buy_quote": 451.38487}, {"ts": 1772630400000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630460000, "open": 3.557, "high": 3.559, "low": 3.557, "close": 3.559, "volume": 127.39, "quote_volume": 453.37255, "trades": 34, "taker_buy_volume": 8.46, "taker_buy_quote": 30.10068}, {"ts": 1772630520000, "open": 3.558, "high": 3.564, "low": 3.558, "close": 3.559, "volume": 359.47, "quote_volume": 1279.78192, "trades": 21, "taker_buy_volume": 333.11, "taker_buy_quote": 1185.99022}, {"ts": 1772630580000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 3.561, "high": 3.566, "low": 3.561, "close": 3.566, "volume": 23.23, "quote_volume": 82.79196, "trades": 12, "taker_buy_volume": 23.23, "taker_buy_quote": 82.79196}, {"ts": 1772630700000, "open": 3.566, "high": 3.568, "low": 3.566, "close": 3.567, "volume": 1432.42, "quote_volume": 5110.52788, "trades": 13, "taker_buy_volume": 283.91, "taker_buy_quote": 1012.64701}, {"ts": 1772630760000, "open": 3.568, "high": 3.571, "low": 3.568, "close": 3.568, "volume": 55.59, "quote_volume": 198.43504, "trades": 20, "taker_buy_volume": 47.77, "taker_buy_quote": 170.53328}, {"ts": 1772630820000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 26.85, "quote_volume": 95.8545, "trades": 7, "taker_buy_volume": 26.85, "taker_buy_quote": 95.8545}, {"ts": 1772630880000, "open": 3.57, "high": 3.574, "low": 3.57, "close": 3.571, "volume": 216.06, "quote_volume": 771.76307, "trades": 25, "taker_buy_volume": 210.44, "taker_buy_quote": 751.69124}, {"ts": 1772630940000, "open": 3.57, "high": 3.578, "low": 3.569, "close": 3.578, "volume": 446.7, "quote_volume": 1595.96759, "trades": 40, "taker_buy_volume": 395.36, "taker_buy_quote": 1412.6455}, {"ts": 1772631000000, "open": 3.579, "high": 3.581, "low": 3.577, "close": 3.581, "volume": 62.92, "quote_volume": 225.21925, "trades": 22, "taker_buy_volume": 36.91, "taker_buy_quote": 132.15854}, {"ts": 1772631060000, "open": 3.579, "high": 3.579, "low": 3.569, "close": 3.569, "volume": 891.6, "quote_volume": 3185.84751, "trades": 96, "taker_buy_volume": 61.68, "taker_buy_quote": 220.4713}, {"ts": 1772631120000, "open": 3.569, "high": 3.569, "low": 3.567, "close": 3.567, "volume": 92.57, "quote_volume": 330.3739, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631180000, "open": 3.566, "high": 3.566, "low": 3.563, "close": 3.564, "volume": 33.56, "quote_volume": 119.59395, "trades": 7, "taker_buy_volume": 22.32, "taker_buy_quote": 79.52897}, {"ts": 1772631240000, "open": 3.563, "high": 3.566, "low": 3.563, "close": 3.566, "volume": 15.19, "quote_volume": 54.14589, "trades": 4, "taker_buy_volume": 8.91, "taker_buy_quote": 31.77025}, {"ts": 1772631300000, "open": 3.567, "high": 3.568, "low": 3.564, "close": 3.564, "volume": 17.87, "quote_volume": 63.73508, "trades": 9, "taker_buy_volume": 8.91, "taker_buy_quote": 31.78478}, {"ts": 1772631360000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631420000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 3.567, "high": 3.574, "low": 3.567, "close": 3.572, "volume": 386.78, "quote_volume": 1380.95846, "trades": 17, "taker_buy_volume": 338.0, "taker_buy_quote": 1206.68736}, {"ts": 1772631540000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631600000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 3.571, "high": 3.573, "low": 3.57, "close": 3.573, "volume": 11.24, "quote_volume": 40.14366, "trades": 4, "taker_buy_volume": 5.62, "taker_buy_quote": 20.07745}, {"ts": 1772631720000, "open": 3.574, "high": 3.575, "low": 3.574, "close": 3.575, "volume": 41.1, "quote_volume": 146.89421, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 146.89421}, {"ts": 1772631780000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 40.48, "quote_volume": 144.64637, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 3.576, "high": 3.584, "low": 3.576, "close": 3.584, "volume": 620.08, "quote_volume": 2221.58336, "trades": 18, "taker_buy_volume": 540.42, "taker_buy_quote": 1936.08192}, {"ts": 1772631900000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 3.582, "high": 3.589, "low": 3.582, "close": 3.589, "volume": 412.19, "quote_volume": 1477.5382, "trades": 44, "taker_buy_volume": 412.19, "taker_buy_quote": 1477.5382}, {"ts": 1772632020000, "open": 3.588, "high": 3.593, "low": 3.588, "close": 3.593, "volume": 814.5, "quote_volume": 2924.21339, "trades": 29, "taker_buy_volume": 814.5, "taker_buy_quote": 2924.21339}, {"ts": 1772632080000, "open": 3.593, "high": 3.597, "low": 3.592, "close": 3.592, "volume": 1073.26, "quote_volume": 3857.86172, "trades": 152, "taker_buy_volume": 733.93, "taker_buy_quote": 2638.34454}, {"ts": 1772632140000, "open": 3.592, "high": 3.592, "low": 3.589, "close": 3.589, "volume": 71.97, "quote_volume": 258.36916, "trades": 19, "taker_buy_volume": 6.23, "taker_buy_quote": 22.37816}, {"ts": 1772632200000, "open": 3.588, "high": 3.594, "low": 3.586, "close": 3.594, "volume": 114.77, "quote_volume": 412.16268, "trades": 25, "taker_buy_volume": 106.38, "taker_buy_quote": 382.06776}, {"ts": 1772632260000, "open": 3.595, "high": 3.601, "low": 3.595, "close": 3.6, "volume": 132.9, "quote_volume": 478.32491, "trades": 28, "taker_buy_volume": 78.86, "taker_buy_quote": 283.83294}, {"ts": 1772632320000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 3.6, "high": 3.613, "low": 3.6, "close": 3.609, "volume": 1431.07, "quote_volume": 5163.47532, "trades": 118, "taker_buy_volume": 1195.97, "taker_buy_quote": 4315.33307}, {"ts": 1772632440000, "open": 3.611, "high": 3.62, "low": 3.611, "close": 3.617, "volume": 1106.99, "quote_volume": 3999.16114, "trades": 104, "taker_buy_volume": 700.23, "taker_buy_quote": 2529.80624}, {"ts": 1772632500000, "open": 3.614, "high": 3.623, "low": 3.614, "close": 3.623, "volume": 626.83, "quote_volume": 2268.38065, "trades": 106, "taker_buy_volume": 542.66, "taker_buy_quote": 1963.90963}, {"ts": 1772632560000, "open": 3.62, "high": 3.624, "low": 3.617, "close": 3.624, "volume": 353.35, "quote_volume": 1279.47838, "trades": 50, "taker_buy_volume": 262.34, "taker_buy_quote": 950.20198}, {"ts": 1772632620000, "open": 3.622, "high": 3.628, "low": 3.622, "close": 3.624, "volume": 165.52, "quote_volume": 599.94598, "trades": 34, "taker_buy_volume": 161.99, "taker_buy_quote": 587.16032}, {"ts": 1772632680000, "open": 3.621, "high": 3.621, "low": 3.608, "close": 3.608, "volume": 159.36, "quote_volume": 575.8562, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 3.608, "high": 3.616, "low": 3.608, "close": 3.616, "volume": 71.56, "quote_volume": 258.61444, "trades": 18, "taker_buy_volume": 69.97, "taker_buy_quote": 252.87772}, {"ts": 1772632800000, "open": 3.616, "high": 3.63, "low": 3.616, "close": 3.622, "volume": 406.02, "quote_volume": 1470.64812, "trades": 67, "taker_buy_volume": 317.76, "taker_buy_quote": 1150.76216}, {"ts": 1772632860000, "open": 3.621, "high": 3.621, "low": 3.606, "close": 3.606, "volume": 112.4, "quote_volume": 405.79425, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 3.606, "high": 3.606, "low": 3.59, "close": 3.593, "volume": 1093.14, "quote_volume": 3929.64678, "trades": 56, "taker_buy_volume": 50.24, "taker_buy_quote": 180.46756}, {"ts": 1772632980000, "open": 3.59, "high": 3.592, "low": 3.575, "close": 3.582, "volume": 3202.41, "quote_volume": 11472.2355, "trades": 163, "taker_buy_volume": 1620.63, "taker_buy_quote": 5806.20232}, {"ts": 1772633040000, "open": 3.583, "high": 3.598, "low": 3.583, "close": 3.587, "volume": 1046.46, "quote_volume": 3759.72622, "trades": 48, "taker_buy_volume": 501.62, "taker_buy_quote": 1802.75542}, {"ts": 1772633100000, "open": 3.592, "high": 3.594, "low": 3.589, "close": 3.589, "volume": 138.19, "quote_volume": 496.53132, "trades": 9, "taker_buy_volume": 133.96, "taker_buy_quote": 481.34644}, {"ts": 1772633160000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 2.79, "quote_volume": 10.02726, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02726}, {"ts": 1772633220000, "open": 3.595, "high": 3.598, "low": 3.593, "close": 3.593, "volume": 188.12, "quote_volume": 676.65973, "trades": 23, "taker_buy_volume": 11.18, "taker_buy_quote": 40.20887}, {"ts": 1772633280000, "open": 3.596, "high": 3.598, "low": 3.585, "close": 3.592, "volume": 228.74, "quote_volume": 821.18438, "trades": 22, "taker_buy_volume": 8.37, "taker_buy_quote": 30.10689}, {"ts": 1772633340000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772633400000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 2.79, "quote_volume": 10.02447, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02447}, {"ts": 1772633460000, "open": 3.594, "high": 3.603, "low": 3.592, "close": 3.594, "volume": 718.31, "quote_volume": 2583.84713, "trades": 48, "taker_buy_volume": 302.64, "taker_buy_quote": 1088.91137}, {"ts": 1772633520000, "open": 3.596, "high": 3.6, "low": 3.596, "close": 3.599, "volume": 41.73, "quote_volume": 150.17231, "trades": 14, "taker_buy_volume": 13.94, "taker_buy_quote": 50.1561}, {"ts": 1772633580000, "open": 3.598, "high": 3.598, "low": 3.597, "close": 3.597, "volume": 16.54, "quote_volume": 59.50814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 3.6, "high": 3.627, "low": 3.6, "close": 3.622, "volume": 1836.86, "quote_volume": 6636.15375, "trades": 126, "taker_buy_volume": 1674.53, "taker_buy_quote": 6048.73445}, {"ts": 1772633700000, "open": 3.621, "high": 3.622, "low": 3.603, "close": 3.613, "volume": 2999.54, "quote_volume": 10839.03342, "trades": 212, "taker_buy_volume": 1257.11, "taker_buy_quote": 4543.05671}, {"ts": 1772633760000, "open": 3.607, "high": 3.625, "low": 3.603, "close": 3.625, "volume": 2227.3, "quote_volume": 8048.5519, "trades": 277, "taker_buy_volume": 1603.39, "taker_buy_quote": 5796.05559}, {"ts": 1772633820000, "open": 3.622, "high": 3.623, "low": 3.618, "close": 3.623, "volume": 336.69, "quote_volume": 1218.54808, "trades": 31, "taker_buy_volume": 322.58, "taker_buy_quote": 1167.46936}, {"ts": 1772633880000, "open": 3.623, "high": 3.632, "low": 3.623, "close": 3.632, "volume": 107.77, "quote_volume": 391.04621, "trades": 33, "taker_buy_volume": 63.65, "taker_buy_quote": 231.01914}, {"ts": 1772633940000, "open": 3.629, "high": 3.629, "low": 3.624, "close": 3.624, "volume": 19.44, "quote_volume": 70.50631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634000000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 2.76, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.00776}, {"ts": 1772634060000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 3.626, "high": 3.63, "low": 3.619, "close": 3.619, "volume": 1449.74, "quote_volume": 5255.23609, "trades": 70, "taker_buy_volume": 394.96, "taker_buy_quote": 1432.24313}, {"ts": 1772634180000, "open": 3.619, "high": 3.619, "low": 3.605, "close": 3.608, "volume": 351.91, "quote_volume": 1270.56526, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 3.606, "high": 3.606, "low": 3.587, "close": 3.594, "volume": 1900.26, "quote_volume": 6834.5224, "trades": 97, "taker_buy_volume": 425.92, "taker_buy_quote": 1530.33453}, {"ts": 1772634300000, "open": 3.591, "high": 3.596, "low": 3.588, "close": 3.589, "volume": 821.85, "quote_volume": 2952.34688, "trades": 48, "taker_buy_volume": 584.61, "taker_buy_quote": 2100.80811}, {"ts": 1772634360000, "open": 3.589, "high": 3.598, "low": 3.589, "close": 3.589, "volume": 665.59, "quote_volume": 2390.97616, "trades": 37, "taker_buy_volume": 381.84, "taker_buy_quote": 1372.12978}, {"ts": 1772634420000, "open": 3.59, "high": 3.59, "low": 3.585, "close": 3.589, "volume": 51.49, "quote_volume": 184.761, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 3.587, "high": 3.593, "low": 3.584, "close": 3.593, "volume": 92.11, "quote_volume": 330.59623, "trades": 11, "taker_buy_volume": 52.11, "taker_buy_quote": 187.18191}, {"ts": 1772634540000, "open": 3.593, "high": 3.603, "low": 3.593, "close": 3.601, "volume": 464.33, "quote_volume": 1670.22026, "trades": 22, "taker_buy_volume": 325.6, "taker_buy_quote": 1171.65993}, {"ts": 1772634600000, "open": 3.601, "high": 3.614, "low": 3.601, "close": 3.614, "volume": 82.81, "quote_volume": 298.68707, "trades": 23, "taker_buy_volume": 50.61, "taker_buy_quote": 182.49959}, {"ts": 1772634660000, "open": 3.613, "high": 3.624, "low": 3.611, "close": 3.614, "volume": 1193.84, "quote_volume": 4320.31105, "trades": 88, "taker_buy_volume": 997.32, "taker_buy_quote": 3609.91677}, {"ts": 1772634720000, "open": 3.618, "high": 3.631, "low": 3.618, "close": 3.621, "volume": 683.14, "quote_volume": 2476.23257, "trades": 45, "taker_buy_volume": 639.86, "taker_buy_quote": 2319.34269}, {"ts": 1772634780000, "open": 3.62, "high": 3.622, "low": 3.612, "close": 3.616, "volume": 339.52, "quote_volume": 1228.57626, "trades": 35, "taker_buy_volume": 233.78, "taker_buy_quote": 846.365}, {"ts": 1772634840000, "open": 3.617, "high": 3.622, "low": 3.617, "close": 3.618, "volume": 22.16, "quote_volume": 80.20258, "trades": 8, "taker_buy_volume": 16.62, "taker_buy_quote": 60.15609}, {"ts": 1772634900000, "open": 3.617, "high": 3.617, "low": 3.605, "close": 3.608, "volume": 104.07, "quote_volume": 375.55165, "trades": 20, "taker_buy_volume": 68.0, "taker_buy_quote": 245.30309}, {"ts": 1772634960000, "open": 3.609, "high": 3.611, "low": 3.602, "close": 3.606, "volume": 835.64, "quote_volume": 3011.65463, "trades": 61, "taker_buy_volume": 793.04, "taker_buy_quote": 2858.13051}, {"ts": 1772635020000, "open": 3.61, "high": 3.611, "low": 3.606, "close": 3.606, "volume": 40.73, "quote_volume": 147.00681, "trades": 13, "taker_buy_volume": 19.04, "taker_buy_quote": 68.74737}, {"ts": 1772635080000, "open": 3.609, "high": 3.633, "low": 3.609, "close": 3.633, "volume": 124.29, "quote_volume": 450.56316, "trades": 32, "taker_buy_volume": 101.14, "taker_buy_quote": 366.58364}, {"ts": 1772635140000, "open": 3.634, "high": 3.637, "low": 3.627, "close": 3.632, "volume": 702.1, "quote_volume": 2549.36062, "trades": 57, "taker_buy_volume": 606.57, "taker_buy_quote": 2202.49749}, {"ts": 1772635200000, "open": 3.633, "high": 3.64, "low": 3.626, "close": 3.638, "volume": 1049.43, "quote_volume": 3813.68648, "trades": 111, "taker_buy_volume": 692.1, "taker_buy_quote": 2516.0896}, {"ts": 1772635260000, "open": 3.639, "high": 3.643, "low": 3.613, "close": 3.613, "volume": 1803.43, "quote_volume": 6549.96201, "trades": 122, "taker_buy_volume": 541.87, "taker_buy_quote": 1969.7743}, {"ts": 1772635320000, "open": 3.615, "high": 3.616, "low": 3.604, "close": 3.606, "volume": 69.43, "quote_volume": 250.67679, "trades": 19, "taker_buy_volume": 22.36, "taker_buy_quote": 80.71858}, {"ts": 1772635380000, "open": 3.606, "high": 3.617, "low": 3.599, "close": 3.606, "volume": 1911.68, "quote_volume": 6901.25617, "trades": 105, "taker_buy_volume": 974.79, "taker_buy_quote": 3521.05605}, {"ts": 1772635440000, "open": 3.604, "high": 3.609, "low": 3.596, "close": 3.6, "volume": 1467.85, "quote_volume": 5290.18282, "trades": 91, "taker_buy_volume": 571.21, "taker_buy_quote": 2059.66495}, {"ts": 1772635500000, "open": 3.599, "high": 3.599, "low": 3.583, "close": 3.584, "volume": 343.63, "quote_volume": 1234.24883, "trades": 48, "taker_buy_volume": 212.91, "taker_buy_quote": 765.38769}, {"ts": 1772635560000, "open": 3.585, "high": 3.6, "low": 3.585, "close": 3.597, "volume": 288.33, "quote_volume": 1036.11952, "trades": 42, "taker_buy_volume": 270.41, "taker_buy_quote": 971.71107}, {"ts": 1772635620000, "open": 3.592, "high": 3.598, "low": 3.59, "close": 3.596, "volume": 197.01, "quote_volume": 707.85753, "trades": 24, "taker_buy_volume": 149.79, "taker_buy_quote": 538.14069}, {"ts": 1772635680000, "open": 3.596, "high": 3.596, "low": 3.592, "close": 3.592, "volume": 244.71, "quote_volume": 879.29218, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 3.591, "high": 3.598, "low": 3.59, "close": 3.598, "volume": 227.61, "quote_volume": 817.90214, "trades": 38, "taker_buy_volume": 158.27, "taker_buy_quote": 568.84627}, {"ts": 1772635800000, "open": 3.598, "high": 3.6, "low": 3.595, "close": 3.595, "volume": 54.86, "quote_volume": 197.31905, "trades": 15, "taker_buy_volume": 5.58, "taker_buy_quote": 20.08521}, {"ts": 1772635860000, "open": 3.597, "high": 3.601, "low": 3.597, "close": 3.601, "volume": 13.94, "quote_volume": 50.17004, "trades": 5, "taker_buy_volume": 13.94, "taker_buy_quote": 50.17004}, {"ts": 1772635920000, "open": 3.601, "high": 3.602, "low": 3.601, "close": 3.602, "volume": 23.71, "quote_volume": 85.39696, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01356}, {"ts": 1772635980000, "open": 3.601, "high": 3.605, "low": 3.601, "close": 3.605, "volume": 8.9, "quote_volume": 32.06504, "trades": 7, "taker_buy_volume": 6.12, "taker_buy_quote": 22.05426}, {"ts": 1772636040000, "open": 3.603, "high": 3.608, "low": 3.603, "close": 3.608, "volume": 275.89, "quote_volume": 995.23667, "trades": 10, "taker_buy_volume": 273.11, "taker_buy_quote": 985.22033}, {"ts": 1772636100000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 3.609, "high": 3.614, "low": 3.608, "close": 3.608, "volume": 217.99, "quote_volume": 787.02867, "trades": 22, "taker_buy_volume": 16.65, "taker_buy_quote": 60.13143}, {"ts": 1772636220000, "open": 3.61, "high": 3.61, "low": 3.606, "close": 3.606, "volume": 14.01, "quote_volume": 50.54833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636280000, "open": 3.605, "high": 3.605, "low": 3.587, "close": 3.59, "volume": 1720.24, "quote_volume": 6180.06127, "trades": 80, "taker_buy_volume": 297.0, "taker_buy_quote": 1065.90798}, {"ts": 1772636340000, "open": 3.587, "high": 3.603, "low": 3.587, "close": 3.603, "volume": 324.6, "quote_volume": 1167.81334, "trades": 26, "taker_buy_volume": 319.44, "taker_buy_quote": 1149.30442}, {"ts": 1772636400000, "open": 3.598, "high": 3.618, "low": 3.598, "close": 3.608, "volume": 3424.65, "quote_volume": 12363.45613, "trades": 164, "taker_buy_volume": 1845.9, "taker_buy_quote": 6664.34589}, {"ts": 1772636460000, "open": 3.604, "high": 3.608, "low": 3.603, "close": 3.603, "volume": 39.14, "quote_volume": 141.09136, "trades": 8, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03024}, {"ts": 1772636520000, "open": 3.604, "high": 3.61, "low": 3.601, "close": 3.601, "volume": 538.3, "quote_volume": 1941.23892, "trades": 44, "taker_buy_volume": 241.83, "taker_buy_quote": 872.39938}, {"ts": 1772636580000, "open": 3.6, "high": 3.604, "low": 3.596, "close": 3.596, "volume": 268.88, "quote_volume": 967.86071, "trades": 72, "taker_buy_volume": 117.3, "taker_buy_quote": 422.32682}, {"ts": 1772636640000, "open": 3.595, "high": 3.6, "low": 3.591, "close": 3.597, "volume": 772.64, "quote_volume": 2777.83529, "trades": 60, "taker_buy_volume": 305.71, "taker_buy_quote": 1099.98113}, {"ts": 1772636700000, "open": 3.598, "high": 3.604, "low": 3.598, "close": 3.604, "volume": 40.25, "quote_volume": 144.93617, "trades": 20, "taker_buy_volume": 34.18, "taker_buy_quote": 123.08695}, {"ts": 1772636760000, "open": 3.6, "high": 3.602, "low": 3.599, "close": 3.602, "volume": 13.9, "quote_volume": 50.04556, "trades": 5, "taker_buy_volume": 8.34, "taker_buy_quote": 30.03234}, {"ts": 1772636820000, "open": 3.6, "high": 3.6, "low": 3.595, "close": 3.595, "volume": 61.96, "quote_volume": 222.83318, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636880000, "open": 3.597, "high": 3.606, "low": 3.597, "close": 3.601, "volume": 119.16, "quote_volume": 429.16444, "trades": 26, "taker_buy_volume": 37.84, "taker_buy_quote": 136.28573}, {"ts": 1772636940000, "open": 3.601, "high": 3.601, "low": 3.597, "close": 3.597, "volume": 12.22, "quote_volume": 43.97633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 13.89, "quote_volume": 49.99563, "trades": 3, "taker_buy_volume": 13.89, "taker_buy_quote": 49.99563}, {"ts": 1772637060000, "open": 3.6, "high": 3.603, "low": 3.6, "close": 3.603, "volume": 13.91, "quote_volume": 50.09268, "trades": 6, "taker_buy_volume": 11.13, "taker_buy_quote": 40.08468}, {"ts": 1772637120000, "open": 3.604, "high": 3.605, "low": 3.602, "close": 3.602, "volume": 11.12, "quote_volume": 40.07092, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 20.04102}, {"ts": 1772637180000, "open": 3.602, "high": 3.605, "low": 3.602, "close": 3.605, "volume": 196.89, "quote_volume": 709.24305, "trades": 12, "taker_buy_volume": 196.89, "taker_buy_quote": 709.24305}, {"ts": 1772637240000, "open": 3.604, "high": 3.604, "low": 3.601, "close": 3.601, "volume": 64.72, "quote_volume": 233.18895, "trades": 20, "taker_buy_volume": 8.35, "taker_buy_quote": 30.0934}, {"ts": 1772637300000, "open": 3.604, "high": 3.605, "low": 3.604, "close": 3.604, "volume": 8.34, "quote_volume": 30.06014, "trades": 3, "taker_buy_volume": 5.56, "taker_buy_quote": 20.04102}, {"ts": 1772637360000, "open": 3.605, "high": 3.606, "low": 3.605, "close": 3.606, "volume": 5.56, "quote_volume": 20.04658, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 20.04658}, {"ts": 1772637420000, "open": 3.607, "high": 3.611, "low": 3.607, "close": 3.607, "volume": 52.51, "quote_volume": 189.48621, "trades": 15, "taker_buy_volume": 14.59, "taker_buy_quote": 52.656}, {"ts": 1772637480000, "open": 3.606, "high": 3.606, "low": 3.605, "close": 3.605, "volume": 27.22, "quote_volume": 98.15254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637540000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 183.42, "quote_volume": 661.59594, "trades": 8, "taker_buy_volume": 166.35, "taker_buy_quote": 600.02445}, {"ts": 1772637600000, "open": 3.608, "high": 3.615, "low": 3.608, "close": 3.615, "volume": 273.38, "quote_volume": 987.99933, "trades": 13, "taker_buy_volume": 273.38, "taker_buy_quote": 987.99933}, {"ts": 1772637660000, "open": 3.614, "high": 3.614, "low": 3.607, "close": 3.607, "volume": 52.31, "quote_volume": 188.80564, "trades": 17, "taker_buy_volume": 2.77, "taker_buy_quote": 9.9997}, {"ts": 1772637720000, "open": 3.606, "high": 3.607, "low": 3.604, "close": 3.607, "volume": 16.68, "quote_volume": 60.13974, "trades": 6, "taker_buy_volume": 8.34, "taker_buy_quote": 30.07404}, {"ts": 1772637780000, "open": 3.608, "high": 3.608, "low": 3.604, "close": 3.605, "volume": 44.16, "quote_volume": 159.20698, "trades": 6, "taker_buy_volume": 38.6, "taker_buy_quote": 139.16596}, {"ts": 1772637840000, "open": 3.603, "high": 3.606, "low": 3.601, "close": 3.606, "volume": 59.53, "quote_volume": 214.40923, "trades": 8, "taker_buy_volume": 51.19, "taker_buy_quote": 184.36855}, {"ts": 1772637900000, "open": 3.607, "high": 3.612, "low": 3.607, "close": 3.612, "volume": 16.66, "quote_volume": 60.13423, "trades": 6, "taker_buy_volume": 16.66, "taker_buy_quote": 60.13423}, {"ts": 1772637960000, "open": 3.613, "high": 3.626, "low": 3.613, "close": 3.62, "volume": 462.75, "quote_volume": 1676.72018, "trades": 70, "taker_buy_volume": 228.26, "taker_buy_quote": 827.04567}, {"ts": 1772638020000, "open": 3.619, "high": 3.622, "low": 3.616, "close": 3.622, "volume": 134.89, "quote_volume": 488.15553, "trades": 12, "taker_buy_volume": 124.84, "taker_buy_quote": 451.79811}, {"ts": 1772638080000, "open": 3.623, "high": 3.625, "low": 3.623, "close": 3.625, "volume": 10.17, "quote_volume": 36.85794, "trades": 4, "taker_buy_volume": 10.17, "taker_buy_quote": 36.85794}, {"ts": 1772638140000, "open": 3.626, "high": 3.64, "low": 3.626, "close": 3.64, "volume": 635.4, "quote_volume": 2310.28214, "trades": 54, "taker_buy_volume": 380.59, "taker_buy_quote": 1384.18418}, {"ts": 1772638200000, "open": 3.64, "high": 3.64, "low": 3.63, "close": 3.63, "volume": 79.18, "quote_volume": 287.74538, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638260000, "open": 3.632, "high": 3.64, "low": 3.632, "close": 3.64, "volume": 148.68, "quote_volume": 541.07216, "trades": 44, "taker_buy_volume": 24.83, "taker_buy_quote": 90.28184}, {"ts": 1772638320000, "open": 3.639, "high": 3.639, "low": 3.625, "close": 3.625, "volume": 57.41, "quote_volume": 208.60342, "trades": 20, "taker_buy_volume": 11.9, "taker_buy_quote": 43.27666}, {"ts": 1772638380000, "open": 3.625, "high": 3.625, "low": 3.618, "close": 3.62, "volume": 347.17, "quote_volume": 1256.85772, "trades": 18, "taker_buy_volume": 95.5, "taker_buy_quote": 345.71}, {"ts": 1772638440000, "open": 3.621, "high": 3.624, "low": 3.621, "close": 3.624, "volume": 11.08, "quote_volume": 40.1373, "trades": 4, "taker_buy_volume": 11.08, "taker_buy_quote": 40.1373}, {"ts": 1772638500000, "open": 3.624, "high": 3.631, "low": 3.617, "close": 3.62, "volume": 2142.46, "quote_volume": 7766.72815, "trades": 74, "taker_buy_volume": 642.61, "taker_buy_quote": 2330.86917}, {"ts": 1772638560000, "open": 3.62, "high": 3.62, "low": 3.618, "close": 3.618, "volume": 8.3, "quote_volume": 30.03769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 3.618, "high": 3.622, "low": 3.618, "close": 3.622, "volume": 26.28, "quote_volume": 95.10597, "trades": 5, "taker_buy_volume": 26.28, "taker_buy_quote": 95.10597}, {"ts": 1772638680000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 31.26, "quote_volume": 113.25498, "trades": 3, "taker_buy_volume": 31.26, "taker_buy_quote": 113.25498}, {"ts": 1772638740000, "open": 3.624, "high": 3.625, "low": 3.624, "close": 3.625, "volume": 5.54, "quote_volume": 20.07973, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 20.07973}, {"ts": 1772638800000, "open": 3.626, "high": 3.631, "low": 3.619, "close": 3.619, "volume": 424.62, "quote_volume": 1539.27534, "trades": 55, "taker_buy_volume": 38.63, "taker_buy_quote": 140.17999}, {"ts": 1772638860000, "open": 3.62, "high": 3.62, "low": 3.614, "close": 3.616, "volume": 121.64, "quote_volume": 439.86956, "trades": 11, "taker_buy_volume": 96.48, "taker_buy_quote": 348.87168}, {"ts": 1772638920000, "open": 3.617, "high": 3.621, "low": 3.617, "close": 3.62, "volume": 16.62, "quote_volume": 60.15055, "trades": 6, "taker_buy_volume": 13.85, "taker_buy_quote": 50.12315}, {"ts": 1772638980000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 2.77, "quote_volume": 10.03294, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03294}, {"ts": 1772639040000, "open": 3.62, "high": 3.62, "low": 3.619, "close": 3.619, "volume": 5.54, "quote_volume": 20.05203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 3.62, "high": 3.622, "low": 3.62, "close": 3.622, "volume": 41.61, "quote_volume": 150.63651, "trades": 4, "taker_buy_volume": 41.61, "taker_buy_quote": 150.63651}, {"ts": 1772639160000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 2.77, "quote_volume": 10.03571, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03571}, {"ts": 1772639220000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 3.624, "high": 3.626, "low": 3.624, "close": 3.626, "volume": 8.28, "quote_volume": 30.015, "trades": 3, "taker_buy_volume": 8.28, "taker_buy_quote": 30.015}, {"ts": 1772639340000, "open": 3.627, "high": 3.629, "low": 3.619, "close": 3.619, "volume": 112.16, "quote_volume": 406.23057, "trades": 16, "taker_buy_volume": 13.78, "taker_buy_quote": 49.99934}, {"ts": 1772639400000, "open": 3.622, "high": 3.629, "low": 3.621, "close": 3.621, "volume": 905.68, "quote_volume": 3281.73856, "trades": 38, "taker_buy_volume": 276.32, "taker_buy_quote": 1001.53623}, {"ts": 1772639460000, "open": 3.625, "high": 3.626, "low": 3.625, "close": 3.626, "volume": 25.74, "quote_volume": 93.32037, "trades": 8, "taker_buy_volume": 25.74, "taker_buy_quote": 93.32037}, {"ts": 1772639520000, "open": 3.626, "high": 3.626, "low": 3.625, "close": 3.625, "volume": 4.27, "quote_volume": 15.48026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639580000, "open": 3.626, "high": 3.628, "low": 3.619, "close": 3.621, "volume": 227.56, "quote_volume": 823.83659, "trades": 24, "taker_buy_volume": 42.73, "taker_buy_quote": 154.79478}, {"ts": 1772639640000, "open": 3.622, "high": 3.624, "low": 3.622, "close": 3.624, "volume": 14.1, "quote_volume": 51.09012, "trades": 5, "taker_buy_volume": 14.1, "taker_buy_quote": 51.09012}, {"ts": 1772639700000, "open": 3.625, "high": 3.629, "low": 3.625, "close": 3.629, "volume": 98.94, "quote_volume": 359.02566, "trades": 16, "taker_buy_volume": 98.94, "taker_buy_quote": 359.02566}, {"ts": 1772639760000, "open": 3.629, "high": 3.63, "low": 3.627, "close": 3.628, "volume": 70.35, "quote_volume": 255.29046, "trades": 13, "taker_buy_volume": 37.12, "taker_buy_quote": 134.72856}, {"ts": 1772639820000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639880000, "open": 3.63, "high": 3.636, "low": 3.63, "close": 3.633, "volume": 246.67, "quote_volume": 895.96746, "trades": 17, "taker_buy_volume": 215.91, "taker_buy_quote": 784.22466}, {"ts": 1772639940000, "open": 3.632, "high": 3.633, "low": 3.631, "close": 3.633, "volume": 151.7, "quote_volume": 551.08632, "trades": 6, "taker_buy_volume": 146.18, "taker_buy_quote": 531.04044}, {"ts": 1772640000000, "open": 3.634, "high": 3.637, "low": 3.63, "close": 3.634, "volume": 174.32, "quote_volume": 633.62552, "trades": 30, "taker_buy_volume": 139.44, "taker_buy_quote": 506.94312}, {"ts": 1772640060000, "open": 3.632, "high": 3.632, "low": 3.616, "close": 3.619, "volume": 189.99, "quote_volume": 688.51749, "trades": 27, "taker_buy_volume": 22.78, "taker_buy_quote": 82.41804}, {"ts": 1772640120000, "open": 3.62, "high": 3.63, "low": 3.62, "close": 3.63, "volume": 1255.14, "quote_volume": 4554.73398, "trades": 28, "taker_buy_volume": 80.99, "taker_buy_quote": 293.80624}, {"ts": 1772640180000, "open": 3.629, "high": 3.634, "low": 3.629, "close": 3.629, "volume": 316.22, "quote_volume": 1147.84935, "trades": 19, "taker_buy_volume": 59.05, "taker_buy_quote": 214.57114}, {"ts": 1772640240000, "open": 3.631, "high": 3.631, "low": 3.624, "close": 3.628, "volume": 741.81, "quote_volume": 2691.53888, "trades": 30, "taker_buy_volume": 446.22, "taker_buy_quote": 1619.09292}, {"ts": 1772640300000, "open": 3.627, "high": 3.629, "low": 3.624, "close": 3.629, "volume": 476.28, "quote_volume": 1727.00386, "trades": 24, "taker_buy_volume": 462.47, "taker_buy_quote": 1676.93709}, {"ts": 1772640360000, "open": 3.63, "high": 3.63, "low": 3.627, "close": 3.628, "volume": 18.67, "quote_volume": 67.74512, "trades": 6, "taker_buy_volume": 13.15, "taker_buy_quote": 47.72132}, {"ts": 1772640420000, "open": 3.628, "high": 3.63, "low": 3.624, "close": 3.624, "volume": 19.33, "quote_volume": 70.10988, "trades": 7, "taker_buy_volume": 8.28, "taker_buy_quote": 30.04812}, {"ts": 1772640480000, "open": 3.626, "high": 3.635, "low": 3.626, "close": 3.635, "volume": 27.62, "quote_volume": 100.27156, "trades": 10, "taker_buy_volume": 27.62, "taker_buy_quote": 100.27156}, {"ts": 1772640540000, "open": 3.636, "high": 3.637, "low": 3.633, "close": 3.633, "volume": 153.94, "quote_volume": 559.79641, "trades": 14, "taker_buy_volume": 140.14, "taker_buy_quote": 509.64445}, {"ts": 1772640600000, "open": 3.634, "high": 3.636, "low": 3.634, "close": 3.636, "volume": 8.28, "quote_volume": 30.0978, "trades": 4, "taker_buy_volume": 8.28, "taker_buy_quote": 30.0978}, {"ts": 1772640660000, "open": 3.637, "high": 3.645, "low": 3.637, "close": 3.638, "volume": 1025.46, "quote_volume": 3735.18702, "trades": 38, "taker_buy_volume": 860.12, "taker_buy_quote": 3133.07826}, {"ts": 1772640720000, "open": 3.639, "high": 3.64, "low": 3.624, "close": 3.625, "volume": 446.51, "quote_volume": 1620.2214, "trades": 39, "taker_buy_volume": 167.54, "taker_buy_quote": 607.73901}, {"ts": 1772640780000, "open": 3.626, "high": 3.628, "low": 3.604, "close": 3.606, "volume": 1642.64, "quote_volume": 5942.01986, "trades": 64, "taker_buy_volume": 307.62, "taker_buy_quote": 1115.10791}, {"ts": 1772640840000, "open": 3.603, "high": 3.605, "low": 3.592, "close": 3.6, "volume": 2008.21, "quote_volume": 7230.13514, "trades": 78, "taker_buy_volume": 816.87, "taker_buy_quote": 2942.23095}, {"ts": 1772640900000, "open": 3.6, "high": 3.603, "low": 3.588, "close": 3.599, "volume": 693.01, "quote_volume": 2493.86697, "trades": 70, "taker_buy_volume": 374.53, "taker_buy_quote": 1348.5417}, {"ts": 1772640960000, "open": 3.6, "high": 3.626, "low": 3.6, "close": 3.626, "volume": 423.02, "quote_volume": 1529.30926, "trades": 51, "taker_buy_volume": 408.58, "taker_buy_quote": 1477.07219}, {"ts": 1772641020000, "open": 3.625, "high": 3.625, "low": 3.615, "close": 3.624, "volume": 1634.73, "quote_volume": 5918.2983, "trades": 75, "taker_buy_volume": 647.73, "taker_buy_quote": 2346.27719}, {"ts": 1772641080000, "open": 3.623, "high": 3.623, "low": 3.606, "close": 3.607, "volume": 1498.17, "quote_volume": 5413.67754, "trades": 52, "taker_buy_volume": 373.71, "taker_buy_quote": 1351.30794}, {"ts": 1772641140000, "open": 3.607, "high": 3.61, "low": 3.607, "close": 3.61, "volume": 250.35, "quote_volume": 903.02412, "trades": 11, "taker_buy_volume": 250.35, "taker_buy_quote": 903.02412}, {"ts": 1772641200000, "open": 3.61, "high": 3.612, "low": 3.61, "close": 3.612, "volume": 50.6, "quote_volume": 182.76113, "trades": 4, "taker_buy_volume": 50.6, "taker_buy_quote": 182.76113}, {"ts": 1772641260000, "open": 3.609, "high": 3.609, "low": 3.601, "close": 3.601, "volume": 25.03, "quote_volume": 90.23311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641320000, "open": 3.602, "high": 3.605, "low": 3.602, "close": 3.605, "volume": 19.14, "quote_volume": 68.98302, "trades": 5, "taker_buy_volume": 19.14, "taker_buy_quote": 68.98302}, {"ts": 1772641380000, "open": 3.604, "high": 3.612, "low": 3.604, "close": 3.612, "volume": 207.75, "quote_volume": 748.83108, "trades": 11, "taker_buy_volume": 207.75, "taker_buy_quote": 748.83108}, {"ts": 1772641440000, "open": 3.61, "high": 3.61, "low": 3.605, "close": 3.605, "volume": 117.01, "quote_volume": 422.3497, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 3.61, "high": 3.613, "low": 3.61, "close": 3.613, "volume": 11.11, "quote_volume": 40.12375, "trades": 4, "taker_buy_volume": 11.11, "taker_buy_quote": 40.12375}, {"ts": 1772641560000, "open": 3.612, "high": 3.612, "low": 3.61, "close": 3.611, "volume": 22.24, "quote_volume": 80.30903, "trades": 5, "taker_buy_volume": 14.29, "taker_buy_quote": 51.60119}, {"ts": 1772641620000, "open": 3.61, "high": 3.611, "low": 3.607, "close": 3.611, "volume": 17.06, "quote_volume": 61.56995, "trades": 9, "taker_buy_volume": 8.34, "taker_buy_quote": 30.1074}, {"ts": 1772641680000, "open": 3.612, "high": 3.615, "low": 3.612, "close": 3.615, "volume": 44.48, "quote_volume": 160.77855, "trades": 19, "taker_buy_volume": 44.48, "taker_buy_quote": 160.77855}, {"ts": 1772641740000, "open": 3.609, "high": 3.609, "low": 3.593, "close": 3.593, "volume": 104.37, "quote_volume": 375.79722, "trades": 22, "taker_buy_volume": 14.47, "taker_buy_quote": 51.99071}, {"ts": 1772641800000, "open": 3.593, "high": 3.593, "low": 3.588, "close": 3.59, "volume": 284.05, "quote_volume": 1019.91324, "trades": 17, "taker_buy_volume": 70.76, "taker_buy_quote": 254.03042}, {"ts": 1772641860000, "open": 3.591, "high": 3.607, "low": 3.586, "close": 3.594, "volume": 1535.45, "quote_volume": 5520.27657, "trades": 110, "taker_buy_volume": 729.92, "taker_buy_quote": 2625.92238}, {"ts": 1772641920000, "open": 3.594, "high": 3.594, "low": 3.584, "close": 3.59, "volume": 553.51, "quote_volume": 1987.06103, "trades": 30, "taker_buy_volume": 92.7, "taker_buy_quote": 332.71999}, {"ts": 1772641980000, "open": 3.591, "high": 3.596, "low": 3.591, "close": 3.595, "volume": 39.53, "quote_volume": 142.10524, "trades": 20, "taker_buy_volume": 39.53, "taker_buy_quote": 142.10524}, {"ts": 1772642040000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642100000, "open": 3.592, "high": 3.598, "low": 3.592, "close": 3.598, "volume": 19.53, "quote_volume": 70.21035, "trades": 7, "taker_buy_volume": 19.53, "taker_buy_quote": 70.21035}, {"ts": 1772642160000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 2.79, "quote_volume": 10.04121, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.04121}, {"ts": 1772642220000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 7.52, "quote_volume": 27.06448, "trades": 1, "taker_buy_volume": 7.52, "taker_buy_quote": 27.06448}, {"ts": 1772642280000, "open": 3.597, "high": 3.6, "low": 3.59, "close": 3.6, "volume": 642.31, "quote_volume": 2309.15099, "trades": 57, "taker_buy_volume": 490.87, "taker_buy_quote": 1765.19567}, {"ts": 1772642340000, "open": 3.6, "high": 3.603, "low": 3.597, "close": 3.603, "volume": 186.0, "quote_volume": 669.55387, "trades": 25, "taker_buy_volume": 177.65, "taker_buy_quote": 639.51058}, {"ts": 1772642400000, "open": 3.602, "high": 3.603, "low": 3.602, "close": 3.603, "volume": 102.79, "quote_volume": 370.25237, "trades": 3, "taker_buy_volume": 102.79, "taker_buy_quote": 370.25237}, {"ts": 1772642460000, "open": 3.601, "high": 3.601, "low": 3.597, "close": 3.598, "volume": 359.55, "quote_volume": 1293.64986, "trades": 14, "taker_buy_volume": 12.45, "taker_buy_quote": 44.7951}, {"ts": 1772642520000, "open": 3.6, "high": 3.603, "low": 3.6, "close": 3.601, "volume": 36.15, "quote_volume": 130.22615, "trades": 15, "taker_buy_volume": 33.37, "taker_buy_quote": 120.21537}, {"ts": 1772642580000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642640000, "open": 3.601, "high": 3.606, "low": 3.601, "close": 3.603, "volume": 18.71, "quote_volume": 67.42767, "trades": 7, "taker_buy_volume": 11.16, "taker_buy_quote": 40.22622}, {"ts": 1772642700000, "open": 3.605, "high": 3.61, "low": 3.605, "close": 3.61, "volume": 36.14, "quote_volume": 130.40424, "trades": 13, "taker_buy_volume": 36.14, "taker_buy_quote": 130.40424}, {"ts": 1772642760000, "open": 3.611, "high": 3.611, "low": 3.608, "close": 3.608, "volume": 34.35, "quote_volume": 124.00087, "trades": 7, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03858}, {"ts": 1772642820000, "open": 3.607, "high": 3.609, "low": 3.607, "close": 3.609, "volume": 14.84, "quote_volume": 53.552, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03302}, {"ts": 1772642880000, "open": 3.608, "high": 3.608, "low": 3.602, "close": 3.602, "volume": 19.46, "quote_volume": 70.1533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642940000, "open": 3.601, "high": 3.601, "low": 3.598, "close": 3.598, "volume": 11.12, "quote_volume": 40.02644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643000000, "open": 3.597, "high": 3.598, "low": 3.592, "close": 3.592, "volume": 138.2, "quote_volume": 496.61289, "trades": 14, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03842}, {"ts": 1772643060000, "open": 3.592, "high": 3.596, "low": 3.59, "close": 3.596, "volume": 314.8, "quote_volume": 1130.76525, "trades": 27, "taker_buy_volume": 68.51, "taker_buy_quote": 246.18681}, {"ts": 1772643120000, "open": 3.591, "high": 3.591, "low": 3.583, "close": 3.583, "volume": 440.0, "quote_volume": 1578.03445, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643180000, "open": 3.588, "high": 3.593, "low": 3.582, "close": 3.593, "volume": 668.75, "quote_volume": 2399.98394, "trades": 32, "taker_buy_volume": 453.63, "taker_buy_quote": 1628.36558}, {"ts": 1772643240000, "open": 3.591, "high": 3.592, "low": 3.591, "close": 3.592, "volume": 41.54, "quote_volume": 149.17293, "trades": 3, "taker_buy_volume": 41.54, "taker_buy_quote": 149.17293}, {"ts": 1772643300000, "open": 3.593, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 124.48, "quote_volume": 447.27338, "trades": 7, "taker_buy_volume": 121.69, "taker_buy_quote": 437.24891}, {"ts": 1772643360000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 2.79, "quote_volume": 10.02447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 3.592, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 5.58, "quote_volume": 20.04057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 8.37, "quote_volume": 30.07341, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.07341}, {"ts": 1772643540000, "open": 3.592, "high": 3.599, "low": 3.592, "close": 3.599, "volume": 41.5, "quote_volume": 149.19878, "trades": 11, "taker_buy_volume": 38.71, "taker_buy_quote": 139.1771}, {"ts": 1772643600000, "open": 3.596, "high": 3.601, "low": 3.596, "close": 3.596, "volume": 38.99, "quote_volume": 140.33613, "trades": 11, "taker_buy_volume": 30.64, "taker_buy_quote": 110.30675}, {"ts": 1772643660000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 5.58, "quote_volume": 20.06289, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03284}, {"ts": 1772643720000, "open": 3.595, "high": 3.599, "low": 3.589, "close": 3.599, "volume": 116.89, "quote_volume": 419.94952, "trades": 23, "taker_buy_volume": 81.6, "taker_buy_quote": 293.16911}, {"ts": 1772643780000, "open": 3.599, "high": 3.601, "low": 3.599, "close": 3.601, "volume": 173.41, "quote_volume": 624.11096, "trades": 8, "taker_buy_volume": 173.41, "taker_buy_quote": 624.11096}, {"ts": 1772643840000, "open": 3.598, "high": 3.598, "low": 3.596, "close": 3.598, "volume": 114.12, "quote_volume": 410.5926, "trades": 34, "taker_buy_volume": 8.37, "taker_buy_quote": 30.11247}, {"ts": 1772643900000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 11.16, "quote_volume": 40.11462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643960000, "open": 3.594, "high": 3.595, "low": 3.593, "close": 3.595, "volume": 91.61, "quote_volume": 329.23413, "trades": 13, "taker_buy_volume": 58.43, "taker_buy_quote": 210.01839}, {"ts": 1772644020000, "open": 3.596, "high": 3.601, "low": 3.596, "close": 3.596, "volume": 33.76, "quote_volume": 121.4436, "trades": 8, "taker_buy_volume": 16.34, "taker_buy_quote": 58.79849}, {"ts": 1772644080000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 3.6, "high": 3.603, "low": 3.6, "close": 3.602, "volume": 34.17, "quote_volume": 123.07201, "trades": 11, "taker_buy_volume": 25.58, "taker_buy_quote": 92.13361}, {"ts": 1772644200000, "open": 3.604, "high": 3.605, "low": 3.604, "close": 3.605, "volume": 5.56, "quote_volume": 20.04102, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 20.04102}, {"ts": 1772644260000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 3.606, "high": 3.609, "low": 3.598, "close": 3.599, "volume": 359.99, "quote_volume": 1296.32568, "trades": 31, "taker_buy_volume": 17.37, "taker_buy_quote": 62.64329}, {"ts": 1772644380000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 13.9, "quote_volume": 50.0678, "trades": 5, "taker_buy_volume": 13.9, "taker_buy_quote": 50.0678}, {"ts": 1772644440000, "open": 3.605, "high": 3.605, "low": 3.604, "close": 3.604, "volume": 11.47, "quote_volume": 41.34657, "trades": 3, "taker_buy_volume": 8.69, "taker_buy_quote": 31.32745}, {"ts": 1772644500000, "open": 3.606, "high": 3.615, "low": 3.606, "close": 3.613, "volume": 110.48, "quote_volume": 399.25455, "trades": 17, "taker_buy_volume": 107.7, "taker_buy_quote": 389.21041}, {"ts": 1772644560000, "open": 3.614, "high": 3.618, "low": 3.614, "close": 3.618, "volume": 18.78, "quote_volume": 67.89585, "trades": 4, "taker_buy_volume": 18.78, "taker_buy_quote": 67.89585}, {"ts": 1772644620000, "open": 3.618, "high": 3.619, "low": 3.608, "close": 3.608, "volume": 33.82, "quote_volume": 122.21078, "trades": 12, "taker_buy_volume": 6.07, "taker_buy_quote": 21.96403}, {"ts": 1772644680000, "open": 3.609, "high": 3.61, "low": 3.609, "close": 3.61, "volume": 97.06, "quote_volume": 350.30062, "trades": 4, "taker_buy_volume": 97.06, "taker_buy_quote": 350.30062}, {"ts": 1772644740000, "open": 3.608, "high": 3.609, "low": 3.606, "close": 3.608, "volume": 46.35, "quote_volume": 167.24113, "trades": 7, "taker_buy_volume": 32.45, "taker_buy_quote": 117.10383}, {"ts": 1772644800000, "open": 3.608, "high": 3.609, "low": 3.593, "close": 3.593, "volume": 446.94, "quote_volume": 1608.56201, "trades": 48, "taker_buy_volume": 53.85, "taker_buy_quote": 194.17126}, {"ts": 1772644860000, "open": 3.6, "high": 3.602, "low": 3.591, "close": 3.591, "volume": 173.48, "quote_volume": 623.38643, "trades": 20, "taker_buy_volume": 8.34, "taker_buy_quote": 30.03234}, {"ts": 1772644920000, "open": 3.595, "high": 3.598, "low": 3.59, "close": 3.598, "volume": 432.54, "quote_volume": 1554.77437, "trades": 21, "taker_buy_volume": 337.82, "taker_buy_quote": 1214.7212}, {"ts": 1772644980000, "open": 3.597, "high": 3.606, "low": 3.597, "close": 3.6, "volume": 373.57, "quote_volume": 1345.59497, "trades": 20, "taker_buy_volume": 370.78, "taker_buy_quote": 1335.55097}, {"ts": 1772645040000, "open": 3.601, "high": 3.608, "low": 3.601, "close": 3.603, "volume": 204.42, "quote_volume": 737.26979, "trades": 16, "taker_buy_volume": 104.96, "taker_buy_quote": 378.45237}, {"ts": 1772645100000, "open": 3.608, "high": 3.608, "low": 3.601, "close": 3.601, "volume": 93.77, "quote_volume": 337.98155, "trades": 21, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03024}, {"ts": 1772645160000, "open": 3.606, "high": 3.606, "low": 3.604, "close": 3.604, "volume": 25.14, "quote_volume": 90.64928, "trades": 3, "taker_buy_volume": 22.36, "taker_buy_quote": 80.63016}, {"ts": 1772645220000, "open": 3.604, "high": 3.605, "low": 3.603, "close": 3.603, "volume": 11.03, "quote_volume": 39.75212, "trades": 3, "taker_buy_volume": 8.25, "taker_buy_quote": 29.73578}, {"ts": 1772645280000, "open": 3.604, "high": 3.605, "low": 3.604, "close": 3.605, "volume": 22.54, "quote_volume": 81.25493, "trades": 2, "taker_buy_volume": 22.54, "taker_buy_quote": 81.25493}, {"ts": 1772645340000, "open": 3.605, "high": 3.609, "low": 3.605, "close": 3.609, "volume": 180.34, "quote_volume": 650.1535, "trades": 9, "taker_buy_volume": 180.34, "taker_buy_quote": 650.1535}, {"ts": 1772645400000, "open": 3.608, "high": 3.613, "low": 3.608, "close": 3.613, "volume": 206.3, "quote_volume": 745.03524, "trades": 25, "taker_buy_volume": 204.5, "taker_buy_quote": 738.54084}, {"ts": 1772645460000, "open": 3.613, "high": 3.616, "low": 3.612, "close": 3.612, "volume": 135.61, "quote_volume": 490.28521, "trades": 35, "taker_buy_volume": 8.31, "taker_buy_quote": 30.04065}, {"ts": 1772645520000, "open": 3.614, "high": 3.616, "low": 3.614, "close": 3.616, "volume": 8.31, "quote_volume": 30.04065, "trades": 3, "taker_buy_volume": 8.31, "taker_buy_quote": 30.04065}, {"ts": 1772645580000, "open": 3.617, "high": 3.618, "low": 3.614, "close": 3.618, "volume": 11.2, "quote_volume": 40.5045, "trades": 5, "taker_buy_volume": 5.54, "taker_buy_quote": 20.04095}, {"ts": 1772645640000, "open": 3.616, "high": 3.616, "low": 3.612, "close": 3.612, "volume": 13.85, "quote_volume": 50.0539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 3.614, "high": 3.616, "low": 3.614, "close": 3.616, "volume": 8.31, "quote_volume": 30.04065, "trades": 3, "taker_buy_volume": 8.31, "taker_buy_quote": 30.04065}, {"ts": 1772645760000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 2.77, "quote_volume": 10.01909, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.01909}, {"ts": 1772645820000, "open": 3.618, "high": 3.618, "low": 3.615, "close": 3.615, "volume": 8.31, "quote_volume": 30.05173, "trades": 3, "taker_buy_volume": 2.77, "taker_buy_quote": 10.02186}, {"ts": 1772645880000, "open": 3.618, "high": 3.619, "low": 3.614, "close": 3.614, "volume": 168.63, "quote_volume": 609.78798, "trades": 24, "taker_buy_volume": 21.12, "taker_buy_quote": 76.41493}, {"ts": 1772645940000, "open": 3.616, "high": 3.621, "low": 3.615, "close": 3.615, "volume": 33.24, "quote_volume": 120.26509, "trades": 12, "taker_buy_volume": 19.39, "taker_buy_quote": 70.16964}, {"ts": 1772646000000, "open": 3.614, "high": 3.614, "low": 3.609, "close": 3.61, "volume": 19.43, "quote_volume": 70.16723, "trades": 7, "taker_buy_volume": 2.78, "taker_buy_quote": 10.0358}, {"ts": 1772646060000, "open": 3.611, "high": 3.616, "low": 3.611, "close": 3.616, "volume": 16.65, "quote_volume": 60.16473, "trades": 6, "taker_buy_volume": 16.65, "taker_buy_quote": 60.16473}, {"ts": 1772646120000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 2.77, "quote_volume": 10.01909, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.01909}, {"ts": 1772646180000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 1.87, "quote_volume": 6.76379, "trades": 1, "taker_buy_volume": 1.87, "taker_buy_quote": 6.76379}, {"ts": 1772646300000, "open": 3.617, "high": 3.623, "low": 3.617, "close": 3.62, "volume": 101.12, "quote_volume": 366.19898, "trades": 25, "taker_buy_volume": 82.26, "taker_buy_quote": 297.88305}, {"ts": 1772646360000, "open": 3.619, "high": 3.619, "low": 3.616, "close": 3.616, "volume": 11.08, "quote_volume": 40.0819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 3.617, "high": 3.619, "low": 3.617, "close": 3.619, "volume": 108.21, "quote_volume": 391.60368, "trades": 4, "taker_buy_volume": 8.31, "taker_buy_quote": 30.06558}, {"ts": 1772646480000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 3.47, "quote_volume": 12.55793, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 12.55793}, {"ts": 1772646600000, "open": 3.62, "high": 3.62, "low": 3.617, "close": 3.617, "volume": 58.54, "quote_volume": 211.7873, "trades": 8, "taker_buy_volume": 2.77, "taker_buy_quote": 10.0274}, {"ts": 1772646660000, "open": 3.616, "high": 3.616, "low": 3.612, "close": 3.612, "volume": 13.87, "quote_volume": 50.12615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 3.611, "high": 3.611, "low": 3.606, "close": 3.608, "volume": 218.39, "quote_volume": 787.84592, "trades": 14, "taker_buy_volume": 182.74, "taker_buy_quote": 659.21238}, {"ts": 1772646780000, "open": 3.607, "high": 3.61, "low": 3.607, "close": 3.61, "volume": 3.96, "quote_volume": 14.28966, "trades": 2, "taker_buy_volume": 1.98, "taker_buy_quote": 7.1478}, {"ts": 1772646840000, "open": 3.61, "high": 3.614, "low": 3.61, "close": 3.61, "volume": 60.71, "quote_volume": 219.2724, "trades": 10, "taker_buy_volume": 11.9, "taker_buy_quote": 42.98673}, {"ts": 1772646900000, "open": 3.609, "high": 3.609, "low": 3.608, "close": 3.609, "volume": 24.92, "quote_volume": 89.9335, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03302}, {"ts": 1772646960000, "open": 3.608, "high": 3.608, "low": 3.604, "close": 3.604, "volume": 11.92, "quote_volume": 42.98154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 3.603, "high": 3.603, "low": 3.6, "close": 3.6, "volume": 18.56, "quote_volume": 66.84012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 3.599, "high": 3.606, "low": 3.595, "close": 3.604, "volume": 568.49, "quote_volume": 2046.21273, "trades": 35, "taker_buy_volume": 354.86, "taker_buy_quote": 1277.85014}, {"ts": 1772647140000, "open": 3.606, "high": 3.611, "low": 3.606, "close": 3.611, "volume": 507.43, "quote_volume": 1831.14733, "trades": 16, "taker_buy_volume": 507.43, "taker_buy_quote": 1831.14733}, {"ts": 1772647200000, "open": 3.612, "high": 3.612, "low": 3.608, "close": 3.608, "volume": 13.89, "quote_volume": 50.14292, "trades": 6, "taker_buy_volume": 2.78, "taker_buy_quote": 10.04136}, {"ts": 1772647260000, "open": 3.608, "high": 3.608, "low": 3.603, "close": 3.603, "volume": 13.92, "quote_volume": 50.18161, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647320000, "open": 3.602, "high": 3.602, "low": 3.598, "close": 3.598, "volume": 13.92, "quote_volume": 50.11205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 3.598, "high": 3.602, "low": 3.595, "close": 3.602, "volume": 327.04, "quote_volume": 1176.6568, "trades": 28, "taker_buy_volume": 127.03, "taker_buy_quote": 457.30914}, {"ts": 1772647440000, "open": 3.603, "high": 3.605, "low": 3.603, "close": 3.605, "volume": 10.49, "quote_volume": 37.80381, "trades": 4, "taker_buy_volume": 8.34, "taker_buy_quote": 30.05736}, {"ts": 1772647500000, "open": 3.605, "high": 3.605, "low": 3.602, "close": 3.602, "volume": 202.1, "quote_volume": 728.30476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 3.602, "high": 3.602, "low": 3.599, "close": 3.599, "volume": 200.0, "quote_volume": 719.90818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 3.599, "high": 3.599, "low": 3.593, "close": 3.593, "volume": 23.81, "quote_volume": 85.61211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 3.594, "high": 3.595, "low": 3.594, "close": 3.595, "volume": 230.16, "quote_volume": 827.19982, "trades": 9, "taker_buy_volume": 228.16, "taker_buy_quote": 820.00982}, {"ts": 1772647740000, "open": 3.595, "high": 3.595, "low": 3.59, "close": 3.592, "volume": 724.56, "quote_volume": 2602.96249, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 3.591, "high": 3.591, "low": 3.581, "close": 3.581, "volume": 568.41, "quote_volume": 2039.04015, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "open": 3.581, "high": 3.583, "low": 3.578, "close": 3.583, "volume": 184.98, "quote_volume": 662.17265, "trades": 19, "taker_buy_volume": 115.87, "taker_buy_quote": 414.82704}, {"ts": 1772647920000, "open": 3.583, "high": 3.587, "low": 3.581, "close": 3.582, "volume": 429.08, "quote_volume": 1537.8702, "trades": 15, "taker_buy_volume": 409.37, "taker_buy_quote": 1467.27831}, {"ts": 1772647980000, "open": 3.581, "high": 3.587, "low": 3.578, "close": 3.584, "volume": 594.86, "quote_volume": 2131.61931, "trades": 27, "taker_buy_volume": 288.97, "taker_buy_quote": 1036.23535}, {"ts": 1772648040000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 12.19, "quote_volume": 43.69736, "trades": 4, "taker_buy_volume": 12.19, "taker_buy_quote": 43.69736}, {"ts": 1772648160000, "open": 3.587, "high": 3.588, "low": 3.587, "close": 3.588, "volume": 5.59, "quote_volume": 20.05412, "trades": 2, "taker_buy_volume": 5.59, "taker_buy_quote": 20.05412}, {"ts": 1772648220000, "open": 3.588, "high": 3.589, "low": 3.588, "close": 3.589, "volume": 5.58, "quote_volume": 20.02383, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.02383}, {"ts": 1772648280000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 2.79, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772648340000, "open": 3.591, "high": 3.595, "low": 3.591, "close": 3.595, "volume": 27.9, "quote_volume": 100.264, "trades": 12, "taker_buy_volume": 27.9, "taker_buy_quote": 100.264}, {"ts": 1772648400000, "open": 3.595, "high": 3.599, "low": 3.592, "close": 3.592, "volume": 50.09, "quote_volume": 180.17074, "trades": 12, "taker_buy_volume": 33.35, "taker_buy_quote": 119.99881}, {"ts": 1772648460000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 3.591, "high": 3.591, "low": 3.588, "close": 3.589, "volume": 44.05, "quote_volume": 158.10303, "trades": 8, "taker_buy_volume": 32.89, "taker_buy_quote": 118.04421}, {"ts": 1772648580000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 3.59, "high": 3.59, "low": 3.588, "close": 3.588, "volume": 8.37, "quote_volume": 30.03993, "trades": 3, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772648700000, "open": 3.59, "high": 3.594, "low": 3.589, "close": 3.589, "volume": 123.62, "quote_volume": 443.88265, "trades": 16, "taker_buy_volume": 13.95, "taker_buy_quote": 50.1084}, {"ts": 1772648760000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 3.592, "high": 3.597, "low": 3.591, "close": 3.591, "volume": 86.23, "quote_volume": 309.89836, "trades": 23, "taker_buy_volume": 48.43, "taker_buy_quote": 174.15019}, {"ts": 1772648880000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 3.592, "high": 3.593, "low": 3.59, "close": 3.59, "volume": 71.91, "quote_volume": 258.20502, "trades": 18, "taker_buy_volume": 21.63, "taker_buy_quote": 77.69775}, {"ts": 1772649060000, "open": 3.589, "high": 3.589, "low": 3.587, "close": 3.587, "volume": 8.37, "quote_volume": 30.03156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "open": 3.586, "high": 3.588, "low": 3.578, "close": 3.588, "volume": 630.06, "quote_volume": 2257.52963, "trades": 33, "taker_buy_volume": 296.4, "taker_buy_quote": 1062.29333}, {"ts": 1772649180000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 3.15, "quote_volume": 11.29275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 2.79, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.01331}, {"ts": 1772649300000, "open": 3.59, "high": 3.59, "low": 3.586, "close": 3.586, "volume": 11.16, "quote_volume": 40.03929, "trades": 4, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772649360000, "open": 3.587, "high": 3.592, "low": 3.587, "close": 3.592, "volume": 48.06, "quote_volume": 172.54746, "trades": 16, "taker_buy_volume": 48.06, "taker_buy_quote": 172.54746}, {"ts": 1772649420000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 2.79, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 3.589, "high": 3.594, "low": 3.589, "close": 3.594, "volume": 50.22, "quote_volume": 180.38466, "trades": 18, "taker_buy_volume": 50.22, "taker_buy_quote": 180.38466}, {"ts": 1772649600000, "open": 3.595, "high": 3.6, "low": 3.595, "close": 3.598, "volume": 312.15, "quote_volume": 1122.57309, "trades": 16, "taker_buy_volume": 306.59, "taker_buy_quote": 1102.56543}, {"ts": 1772649660000, "open": 3.597, "high": 3.599, "low": 3.596, "close": 3.599, "volume": 11.16, "quote_volume": 40.1481, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 20.07963}, {"ts": 1772649720000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 174.27, "quote_volume": 627.64043, "trades": 19, "taker_buy_volume": 174.27, "taker_buy_quote": 627.64043}, {"ts": 1772649780000, "open": 3.601, "high": 3.604, "low": 3.601, "close": 3.604, "volume": 4.52, "quote_volume": 16.28486, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01912}, {"ts": 1772649840000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 25.12, "quote_volume": 90.53248, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 90.53248}, {"ts": 1772649900000, "open": 3.605, "high": 3.607, "low": 3.605, "close": 3.607, "volume": 38.92, "quote_volume": 140.3761, "trades": 14, "taker_buy_volume": 38.92, "taker_buy_quote": 140.3761}, {"ts": 1772649960000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 2.78, "quote_volume": 10.0219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 2.78, "quote_volume": 10.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650140000, "open": 3.606, "high": 3.613, "low": 3.606, "close": 3.613, "volume": 40.43, "quote_volume": 145.98185, "trades": 16, "taker_buy_volume": 40.43, "taker_buy_quote": 145.98185}, {"ts": 1772650200000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650260000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 3.613, "high": 3.615, "low": 3.612, "close": 3.612, "volume": 262.63, "quote_volume": 949.04284, "trades": 21, "taker_buy_volume": 259.85, "taker_buy_quote": 939.00148}, {"ts": 1772650440000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 2.77, "quote_volume": 10.00524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 3.611, "high": 3.611, "low": 3.608, "close": 3.608, "volume": 61.69, "quote_volume": 222.62698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 2.78, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 3.608, "high": 3.608, "low": 3.602, "close": 3.602, "volume": 390.52, "quote_volume": 1408.26279, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 3.605, "high": 3.611, "low": 3.605, "close": 3.609, "volume": 106.05, "quote_volume": 382.72552, "trades": 26, "taker_buy_volume": 88.8, "taker_buy_quote": 320.4558}, {"ts": 1772650800000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 3.611, "high": 3.618, "low": 3.611, "close": 3.618, "volume": 21.09, "quote_volume": 76.23358, "trades": 8, "taker_buy_volume": 21.09, "taker_buy_quote": 76.23358}, {"ts": 1772650980000, "open": 3.619, "high": 3.628, "low": 3.619, "close": 3.621, "volume": 550.3, "quote_volume": 1993.53348, "trades": 32, "taker_buy_volume": 232.22, "taker_buy_quote": 841.42161}, {"ts": 1772651040000, "open": 3.625, "high": 3.632, "low": 3.625, "close": 3.627, "volume": 243.82, "quote_volume": 884.67656, "trades": 68, "taker_buy_volume": 125.75, "taker_buy_quote": 456.22831}, {"ts": 1772651100000, "open": 3.629, "high": 3.635, "low": 3.629, "close": 3.632, "volume": 554.66, "quote_volume": 2014.6905, "trades": 62, "taker_buy_volume": 445.98, "taker_buy_quote": 1619.87338}, {"ts": 1772651160000, "open": 3.633, "high": 3.64, "low": 3.633, "close": 3.638, "volume": 507.17, "quote_volume": 1843.91082, "trades": 79, "taker_buy_volume": 485.22, "taker_buy_quote": 1764.05672}, {"ts": 1772651220000, "open": 3.639, "high": 3.646, "low": 3.639, "close": 3.645, "volume": 377.08, "quote_volume": 1372.78502, "trades": 37, "taker_buy_volume": 362.61, "taker_buy_quote": 1320.04187}, {"ts": 1772651280000, "open": 3.646, "high": 3.653, "low": 3.642, "close": 3.651, "volume": 476.73, "quote_volume": 1739.02639, "trades": 82, "taker_buy_volume": 343.0, "taker_buy_quote": 1251.41618}, {"ts": 1772651340000, "open": 3.651, "high": 3.661, "low": 3.647, "close": 3.655, "volume": 1766.12, "quote_volume": 6450.62968, "trades": 188, "taker_buy_volume": 966.02, "taker_buy_quote": 3530.01763}, {"ts": 1772651400000, "open": 3.652, "high": 3.653, "low": 3.645, "close": 3.65, "volume": 271.79, "quote_volume": 992.1674, "trades": 60, "taker_buy_volume": 69.37, "taker_buy_quote": 253.37338}, {"ts": 1772651460000, "open": 3.652, "high": 3.652, "low": 3.647, "close": 3.652, "volume": 52.89, "quote_volume": 193.11973, "trades": 15, "taker_buy_volume": 45.98, "taker_buy_quote": 167.91071}, {"ts": 1772651520000, "open": 3.65, "high": 3.657, "low": 3.65, "close": 3.657, "volume": 81.37, "quote_volume": 297.15721, "trades": 17, "taker_buy_volume": 81.37, "taker_buy_quote": 297.15721}, {"ts": 1772651580000, "open": 3.658, "high": 3.66, "low": 3.658, "close": 3.659, "volume": 111.81, "quote_volume": 409.10887, "trades": 7, "taker_buy_volume": 111.81, "taker_buy_quote": 409.10887}, {"ts": 1772651640000, "open": 3.66, "high": 3.666, "low": 3.66, "close": 3.666, "volume": 286.36, "quote_volume": 1048.94509, "trades": 22, "taker_buy_volume": 286.36, "taker_buy_quote": 1048.94509}, {"ts": 1772651700000, "open": 3.667, "high": 3.68, "low": 3.667, "close": 3.671, "volume": 335.65, "quote_volume": 1233.252, "trades": 68, "taker_buy_volume": 154.24, "taker_buy_quote": 566.75081}, {"ts": 1772651760000, "open": 3.675, "high": 3.675, "low": 3.646, "close": 3.649, "volume": 546.32, "quote_volume": 1997.62545, "trades": 84, "taker_buy_volume": 136.2, "taker_buy_quote": 498.11229}, {"ts": 1772651820000, "open": 3.652, "high": 3.652, "low": 3.64, "close": 3.64, "volume": 145.4, "quote_volume": 529.62115, "trades": 19, "taker_buy_volume": 107.7, "taker_buy_quote": 392.25036}, {"ts": 1772651880000, "open": 3.644, "high": 3.649, "low": 3.641, "close": 3.641, "volume": 652.51, "quote_volume": 2378.76024, "trades": 33, "taker_buy_volume": 519.11, "taker_buy_quote": 1892.5993}, {"ts": 1772651940000, "open": 3.646, "high": 3.66, "low": 3.645, "close": 3.657, "volume": 1093.31, "quote_volume": 3993.26019, "trades": 44, "taker_buy_volume": 1070.91, "taker_buy_quote": 3911.39625}, {"ts": 1772652000000, "open": 3.657, "high": 3.66, "low": 3.653, "close": 3.654, "volume": 143.32, "quote_volume": 524.01133, "trades": 34, "taker_buy_volume": 31.13, "taker_buy_quote": 113.92758}, {"ts": 1772652060000, "open": 3.653, "high": 3.653, "low": 3.647, "close": 3.647, "volume": 19.24, "quote_volume": 70.22597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652120000, "open": 3.647, "high": 3.65, "low": 3.642, "close": 3.642, "volume": 33.5, "quote_volume": 122.1525, "trades": 11, "taker_buy_volume": 14.25, "taker_buy_quote": 51.98625}, {"ts": 1772652180000, "open": 3.641, "high": 3.641, "low": 3.636, "close": 3.641, "volume": 1276.08, "quote_volume": 4644.47718, "trades": 41, "taker_buy_volume": 181.34, "taker_buy_quote": 660.0216}, {"ts": 1772652240000, "open": 3.639, "high": 3.639, "low": 3.634, "close": 3.635, "volume": 558.08, "quote_volume": 2028.90922, "trades": 26, "taker_buy_volume": 56.71, "taker_buy_quote": 206.17725}, {"ts": 1772652300000, "open": 3.634, "high": 3.636, "low": 3.629, "close": 3.629, "volume": 48.07, "quote_volume": 174.54953, "trades": 11, "taker_buy_volume": 7.16, "taker_buy_quote": 26.02918}, {"ts": 1772652360000, "open": 3.636, "high": 3.637, "low": 3.629, "close": 3.634, "volume": 281.9, "quote_volume": 1023.3706, "trades": 20, "taker_buy_volume": 241.87, "taker_buy_quote": 877.99544}, {"ts": 1772652420000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 3.635, "high": 3.639, "low": 3.635, "close": 3.635, "volume": 55.19, "quote_volume": 200.65153, "trades": 12, "taker_buy_volume": 39.91, "taker_buy_quote": 145.10045}, {"ts": 1772652660000, "open": 3.636, "high": 3.636, "low": 3.635, "close": 3.635, "volume": 7.79, "quote_volume": 28.32168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652720000, "open": 3.635, "high": 3.638, "low": 3.632, "close": 3.636, "volume": 81.04, "quote_volume": 294.59381, "trades": 16, "taker_buy_volume": 53.72, "taker_buy_quote": 195.29152}, {"ts": 1772652780000, "open": 3.637, "high": 3.637, "low": 3.635, "close": 3.635, "volume": 18.56, "quote_volume": 67.49906, "trades": 4, "taker_buy_volume": 16.73, "taker_buy_quote": 60.84701}, {"ts": 1772652840000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 4.53, "quote_volume": 16.47108, "trades": 2, "taker_buy_volume": 4.53, "taker_buy_quote": 16.47108}, {"ts": 1772652900000, "open": 3.637, "high": 3.637, "low": 3.633, "close": 3.633, "volume": 15.02, "quote_volume": 54.59788, "trades": 5, "taker_buy_volume": 8.57, "taker_buy_quote": 31.16041}, {"ts": 1772652960000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 2.76, "quote_volume": 10.02984, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.02984}, {"ts": 1772653020000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 2.76, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653080000, "open": 3.633, "high": 3.64, "low": 3.633, "close": 3.639, "volume": 150.5, "quote_volume": 546.98595, "trades": 10, "taker_buy_volume": 147.75, "taker_buy_quote": 536.9787}, {"ts": 1772653140000, "open": 3.64, "high": 3.644, "low": 3.64, "close": 3.644, "volume": 13.76, "quote_volume": 50.11391, "trades": 5, "taker_buy_volume": 13.76, "taker_buy_quote": 50.11391}, {"ts": 1772653200000, "open": 3.643, "high": 3.643, "low": 3.642, "close": 3.642, "volume": 5.5, "quote_volume": 20.03375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 5.13, "quote_volume": 18.67595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 3.641, "high": 3.648, "low": 3.641, "close": 3.647, "volume": 260.94, "quote_volume": 950.9733, "trades": 14, "taker_buy_volume": 246.47, "taker_buy_quote": 898.18674}, {"ts": 1772653380000, "open": 3.645, "high": 3.645, "low": 3.644, "close": 3.644, "volume": 5.5, "quote_volume": 20.04475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653500000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 2.75, "quote_volume": 10.01825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 3.644, "high": 3.646, "low": 3.644, "close": 3.646, "volume": 60.38, "quote_volume": 220.03297, "trades": 3, "taker_buy_volume": 60.38, "taker_buy_quote": 220.03297}, {"ts": 1772653620000, "open": 3.647, "high": 3.649, "low": 3.647, "close": 3.649, "volume": 30.71, "quote_volume": 112.05254, "trades": 4, "taker_buy_volume": 30.71, "taker_buy_quote": 112.05254}, {"ts": 1772653680000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 3.648, "high": 3.648, "low": 3.644, "close": 3.644, "volume": 36.8, "quote_volume": 134.2189, "trades": 5, "taker_buy_volume": 25.8, "taker_buy_quote": 94.1184}, {"ts": 1772653800000, "open": 3.647, "high": 3.649, "low": 3.647, "close": 3.649, "volume": 108.95, "quote_volume": 397.39921, "trades": 6, "taker_buy_volume": 78.18, "taker_buy_quote": 285.13395}, {"ts": 1772653860000, "open": 3.65, "high": 3.656, "low": 3.65, "close": 3.65, "volume": 217.39, "quote_volume": 793.83784, "trades": 21, "taker_buy_volume": 183.56, "taker_buy_quote": 670.21594}, {"ts": 1772653920000, "open": 3.652, "high": 3.653, "low": 3.652, "close": 3.653, "volume": 6.86, "quote_volume": 25.05546, "trades": 3, "taker_buy_volume": 6.86, "taker_buy_quote": 25.05546}, {"ts": 1772653980000, "open": 3.654, "high": 3.658, "low": 3.654, "close": 3.658, "volume": 12.36, "quote_volume": 45.18548, "trades": 8, "taker_buy_volume": 12.36, "taker_buy_quote": 45.18548}, {"ts": 1772654040000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 2.74, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 3.656, "high": 3.656, "low": 3.653, "close": 3.654, "volume": 147.44, "quote_volume": 538.8304, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 3.655, "high": 3.656, "low": 3.655, "close": 3.656, "volume": 58.44, "quote_volume": 213.62514, "trades": 2, "taker_buy_volume": 58.44, "taker_buy_quote": 213.62514}, {"ts": 1772654340000, "open": 3.655, "high": 3.655, "low": 3.649, "close": 3.649, "volume": 93.32, "quote_volume": 340.96481, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 3.648, "high": 3.648, "low": 3.627, "close": 3.636, "volume": 866.7, "quote_volume": 3147.9403, "trades": 59, "taker_buy_volume": 490.68, "taker_buy_quote": 1780.8393}, {"ts": 1772654460000, "open": 3.631, "high": 3.642, "low": 3.63, "close": 3.639, "volume": 1765.84, "quote_volume": 6420.65652, "trades": 84, "taker_buy_volume": 949.84, "taker_buy_quote": 3453.67211}, {"ts": 1772654520000, "open": 3.636, "high": 3.639, "low": 3.625, "close": 3.628, "volume": 2375.93, "quote_volume": 8633.41544, "trades": 123, "taker_buy_volume": 1062.86, "taker_buy_quote": 3864.23916}, {"ts": 1772654580000, "open": 3.632, "high": 3.635, "low": 3.627, "close": 3.635, "volume": 148.03, "quote_volume": 537.13477, "trades": 18, "taker_buy_volume": 18.19, "taker_buy_quote": 66.11237}, {"ts": 1772654640000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.76, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.03536}, {"ts": 1772654700000, "open": 3.633, "high": 3.633, "low": 3.632, "close": 3.632, "volume": 5.52, "quote_volume": 20.0514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 3.632, "high": 3.636, "low": 3.632, "close": 3.636, "volume": 30.6, "quote_volume": 111.18716, "trades": 6, "taker_buy_volume": 30.6, "taker_buy_quote": 111.18716}, {"ts": 1772654820000, "open": 3.631, "high": 3.631, "low": 3.627, "close": 3.627, "volume": 47.02, "quote_volume": 170.60064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654880000, "open": 3.628, "high": 3.628, "low": 3.621, "close": 3.621, "volume": 22.12, "quote_volume": 80.17386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 3.622, "high": 3.624, "low": 3.622, "close": 3.624, "volume": 8.31, "quote_volume": 30.10713, "trades": 3, "taker_buy_volume": 8.31, "taker_buy_quote": 30.10713}, {"ts": 1772655000000, "open": 3.625, "high": 3.628, "low": 3.625, "close": 3.628, "volume": 11.07, "quote_volume": 40.14534, "trades": 4, "taker_buy_volume": 11.07, "taker_buy_quote": 40.14534}, {"ts": 1772655060000, "open": 3.629, "high": 3.637, "low": 3.629, "close": 3.637, "volume": 434.71, "quote_volume": 1579.05149, "trades": 22, "taker_buy_volume": 434.71, "taker_buy_quote": 1579.05149}, {"ts": 1772655120000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 3.634, "high": 3.634, "low": 3.628, "close": 3.628, "volume": 393.14, "quote_volume": 1426.86595, "trades": 22, "taker_buy_volume": 8.4, "taker_buy_quote": 30.5256}, {"ts": 1772655240000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 3.627, "high": 3.627, "low": 3.625, "close": 3.625, "volume": 8.29, "quote_volume": 30.05953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655360000, "open": 3.624, "high": 3.629, "low": 3.623, "close": 3.628, "volume": 495.61, "quote_volume": 1796.62641, "trades": 26, "taker_buy_volume": 456.91, "taker_buy_quote": 1656.23667}, {"ts": 1772655420000, "open": 3.628, "high": 3.628, "low": 3.625, "close": 3.625, "volume": 8.76, "quote_volume": 31.77156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655480000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 2.29, "quote_volume": 8.30125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 3.624, "high": 3.624, "low": 3.622, "close": 3.622, "volume": 8.31, "quote_volume": 30.10713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 3.621, "high": 3.624, "low": 3.621, "close": 3.623, "volume": 11.81, "quote_volume": 42.78568, "trades": 4, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03848}, {"ts": 1772655660000, "open": 3.622, "high": 3.622, "low": 3.612, "close": 3.612, "volume": 420.98, "quote_volume": 1522.60888, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 3.612, "high": 3.612, "low": 3.604, "close": 3.606, "volume": 719.52, "quote_volume": 2596.05313, "trades": 30, "taker_buy_volume": 14.47, "taker_buy_quote": 52.17882}, {"ts": 1772655780000, "open": 3.606, "high": 3.606, "low": 3.603, "close": 3.603, "volume": 250.2, "quote_volume": 901.71738, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 3.603, "high": 3.603, "low": 3.602, "close": 3.603, "volume": 679.12, "quote_volume": 2446.36362, "trades": 12, "taker_buy_volume": 339.77, "taker_buy_quote": 1223.85154}, {"ts": 1772655900000, "open": 3.601, "high": 3.607, "low": 3.598, "close": 3.602, "volume": 592.17, "quote_volume": 2134.21836, "trades": 34, "taker_buy_volume": 265.56, "taker_buy_quote": 957.48048}, {"ts": 1772655960000, "open": 3.601, "high": 3.605, "low": 3.601, "close": 3.605, "volume": 60.81, "quote_volume": 219.12068, "trades": 5, "taker_buy_volume": 47.03, "taker_buy_quote": 169.4989}, {"ts": 1772656020000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656080000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 3.603, "high": 3.603, "low": 3.598, "close": 3.598, "volume": 157.15, "quote_volume": 565.64817, "trades": 37, "taker_buy_volume": 40.3, "taker_buy_quote": 145.08}, {"ts": 1772656200000, "open": 3.597, "high": 3.597, "low": 3.595, "close": 3.597, "volume": 77.59, "quote_volume": 279.01642, "trades": 6, "taker_buy_volume": 69.41, "taker_buy_quote": 249.60115}, {"ts": 1772656260000, "open": 3.596, "high": 3.596, "low": 3.589, "close": 3.592, "volume": 164.6, "quote_volume": 591.33598, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656320000, "open": 3.591, "high": 3.591, "low": 3.588, "close": 3.589, "volume": 232.64, "quote_volume": 835.10842, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656380000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 3.594, "high": 3.601, "low": 3.594, "close": 3.601, "volume": 241.95, "quote_volume": 870.14343, "trades": 19, "taker_buy_volume": 241.95, "taker_buy_quote": 870.14343}, {"ts": 1772656500000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.594, "volume": 8.37, "quote_volume": 30.09015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 3.593, "high": 3.594, "low": 3.593, "close": 3.594, "volume": 5.58, "quote_volume": 20.05173, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02726}, {"ts": 1772656620000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 3.593, "high": 3.595, "low": 3.593, "close": 3.595, "volume": 8.37, "quote_volume": 30.08178, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.08178}, {"ts": 1772656740000, "open": 3.596, "high": 3.6, "low": 3.596, "close": 3.6, "volume": 13.95, "quote_volume": 50.1921, "trades": 5, "taker_buy_volume": 13.95, "taker_buy_quote": 50.1921}, {"ts": 1772656800000, "open": 3.601, "high": 3.602, "low": 3.595, "close": 3.595, "volume": 22.28, "quote_volume": 80.17453, "trades": 8, "taker_buy_volume": 5.57, "taker_buy_quote": 20.06035}, {"ts": 1772656860000, "open": 3.594, "high": 3.594, "low": 3.593, "close": 3.593, "volume": 5.58, "quote_volume": 20.05173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 3.592, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 5.58, "quote_volume": 20.04057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 3.592, "high": 3.597, "low": 3.592, "close": 3.593, "volume": 433.47, "quote_volume": 1557.96588, "trades": 24, "taker_buy_volume": 406.9, "taker_buy_quote": 1462.49987}, {"ts": 1772657100000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 3.593, "high": 3.593, "low": 3.591, "close": 3.591, "volume": 43.33, "quote_volume": 155.66066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772657400000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 111.54, "quote_volume": 400.54014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657460000, "open": 3.591, "high": 3.593, "low": 3.588, "close": 3.593, "volume": 190.7, "quote_volume": 684.3574, "trades": 12, "taker_buy_volume": 180.83, "taker_buy_quote": 648.93097}, {"ts": 1772657520000, "open": 3.592, "high": 3.592, "low": 3.588, "close": 3.591, "volume": 22.32, "quote_volume": 80.1288, "trades": 9, "taker_buy_volume": 8.37, "taker_buy_quote": 30.0483}, {"ts": 1772657580000, "open": 3.59, "high": 3.597, "low": 3.59, "close": 3.597, "volume": 396.34, "quote_volume": 1424.43957, "trades": 15, "taker_buy_volume": 396.34, "taker_buy_quote": 1424.43957}, {"ts": 1772657640000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 2.79, "quote_volume": 10.03284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657820000, "open": 3.598, "high": 3.601, "low": 3.598, "close": 3.6, "volume": 84.08, "quote_volume": 302.5857, "trades": 8, "taker_buy_volume": 66.73, "taker_buy_quote": 240.11123}, {"ts": 1772657880000, "open": 3.602, "high": 3.606, "low": 3.602, "close": 3.606, "volume": 13.9, "quote_volume": 50.0956, "trades": 5, "taker_buy_volume": 13.9, "taker_buy_quote": 50.0956}, {"ts": 1772657940000, "open": 3.607, "high": 3.607, "low": 3.591, "close": 3.594, "volume": 616.15, "quote_volume": 2215.48391, "trades": 33, "taker_buy_volume": 7.06, "taker_buy_quote": 25.46542}, {"ts": 1772658000000, "open": 3.596, "high": 3.598, "low": 3.596, "close": 3.598, "volume": 8.34, "quote_volume": 29.99898, "trades": 4, "taker_buy_volume": 8.34, "taker_buy_quote": 29.99898}, {"ts": 1772658060000, "open": 3.596, "high": 3.596, "low": 3.591, "close": 3.591, "volume": 16.72, "quote_volume": 60.08336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658120000, "open": 3.59, "high": 3.596, "low": 3.586, "close": 3.59, "volume": 927.88, "quote_volume": 3332.85272, "trades": 40, "taker_buy_volume": 547.85, "taker_buy_quote": 1968.31289}, {"ts": 1772658180000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772658240000, "open": 3.593, "high": 3.597, "low": 3.593, "close": 3.596, "volume": 102.83, "quote_volume": 369.8377, "trades": 30, "taker_buy_volume": 22.32, "taker_buy_quote": 80.24877}, {"ts": 1772658300000, "open": 3.595, "high": 3.595, "low": 3.59, "close": 3.59, "volume": 16.74, "quote_volume": 60.13845, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 3.589, "high": 3.589, "low": 3.586, "close": 3.586, "volume": 11.16, "quote_volume": 40.0365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 5.13, "quote_volume": 18.39105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 2.79, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.01052}, {"ts": 1772658600000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 3.587, "high": 3.587, "low": 3.585, "close": 3.585, "volume": 8.37, "quote_volume": 30.01482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 8.37, "quote_volume": 30.00645, "trades": 1, "taker_buy_volume": 8.37, "taker_buy_quote": 30.00645}, {"ts": 1772658780000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 2.79, "quote_volume": 10.00494, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.00494}, {"ts": 1772658840000, "open": 3.587, "high": 3.592, "low": 3.587, "close": 3.589, "volume": 50.81, "quote_volume": 182.36441, "trades": 12, "taker_buy_volume": 48.02, "taker_buy_quote": 172.3511}, {"ts": 1772658900000, "open": 3.588, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 19.78, "quote_volume": 70.99345, "trades": 8, "taker_buy_volume": 14.19, "taker_buy_quote": 50.93933}, {"ts": 1772658960000, "open": 3.588, "high": 3.63, "low": 3.587, "close": 3.623, "volume": 4849.98, "quote_volume": 17527.94572, "trades": 273, "taker_buy_volume": 2991.54, "taker_buy_quote": 10797.85639}, {"ts": 1772659020000, "open": 3.622, "high": 3.625, "low": 3.611, "close": 3.613, "volume": 1231.21, "quote_volume": 4452.99601, "trades": 81, "taker_buy_volume": 321.05, "taker_buy_quote": 1162.43215}, {"ts": 1772659080000, "open": 3.616, "high": 3.619, "low": 3.612, "close": 3.619, "volume": 280.27, "quote_volume": 1012.91445, "trades": 28, "taker_buy_volume": 243.95, "taker_buy_quote": 881.61734}, {"ts": 1772659140000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 17.2, "quote_volume": 62.178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 3.618, "high": 3.624, "low": 3.618, "close": 3.624, "volume": 200.52, "quote_volume": 725.58135, "trades": 19, "taker_buy_volume": 200.52, "taker_buy_quote": 725.58135}, {"ts": 1772659260000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 14.91, "quote_volume": 54.00402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659320000, "open": 3.621, "high": 3.621, "low": 3.616, "close": 3.616, "volume": 91.46, "quote_volume": 330.98393, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 3.617, "high": 3.617, "low": 3.614, "close": 3.614, "volume": 11.08, "quote_volume": 40.05974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 3.616, "high": 3.617, "low": 3.616, "close": 3.617, "volume": 5.54, "quote_volume": 20.03541, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 20.03541}, {"ts": 1772659500000, "open": 3.618, "high": 3.622, "low": 3.618, "close": 3.622, "volume": 13.85, "quote_volume": 50.137, "trades": 5, "taker_buy_volume": 13.85, "taker_buy_quote": 50.137}, {"ts": 1772659560000, "open": 3.623, "high": 3.623, "low": 3.614, "close": 3.614, "volume": 169.81, "quote_volume": 614.71574, "trades": 14, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03571}, {"ts": 1772659620000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 3.614, "high": 3.614, "low": 3.607, "close": 3.607, "volume": 157.51, "quote_volume": 568.40274, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 3.607, "high": 3.607, "low": 3.605, "close": 3.605, "volume": 33.29, "quote_volume": 120.07318, "trades": 4, "taker_buy_volume": 29.97, "taker_buy_quote": 108.10179}, {"ts": 1772659800000, "open": 3.608, "high": 3.623, "low": 3.607, "close": 3.609, "volume": 2107.03, "quote_volume": 7614.68697, "trades": 79, "taker_buy_volume": 1569.7, "taker_buy_quote": 5674.40267}, {"ts": 1772659860000, "open": 3.609, "high": 3.609, "low": 3.601, "close": 3.603, "volume": 979.08, "quote_volume": 3528.85826, "trades": 45, "taker_buy_volume": 370.72, "taker_buy_quote": 1336.30399}, {"ts": 1772659920000, "open": 3.605, "high": 3.607, "low": 3.594, "close": 3.601, "volume": 861.5, "quote_volume": 3101.46796, "trades": 53, "taker_buy_volume": 451.18, "taker_buy_quote": 1624.58606}, {"ts": 1772659980000, "open": 3.6, "high": 3.604, "low": 3.598, "close": 3.598, "volume": 239.54, "quote_volume": 862.52486, "trades": 19, "taker_buy_volume": 29.63, "taker_buy_quote": 106.74652}, {"ts": 1772660040000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 3.598, "high": 3.598, "low": 3.597, "close": 3.597, "volume": 5.58, "quote_volume": 20.07405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 14.96, "quote_volume": 53.82608, "trades": 2, "taker_buy_volume": 14.96, "taker_buy_quote": 53.82608}, {"ts": 1772660220000, "open": 3.597, "high": 3.597, "low": 3.596, "close": 3.596, "volume": 17.35, "quote_volume": 62.39339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 2.79, "quote_volume": 10.04121, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.04121}, {"ts": 1772660340000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 3.6, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 267.1, "quote_volume": 961.60375, "trades": 8, "taker_buy_volume": 267.1, "taker_buy_quote": 961.60375}, {"ts": 1772660460000, "open": 3.603, "high": 3.604, "low": 3.603, "close": 3.603, "volume": 8.71, "quote_volume": 31.38491, "trades": 5, "taker_buy_volume": 4.27, "taker_buy_quote": 15.38759}, {"ts": 1772660520000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 3.603, "high": 3.603, "low": 3.597, "close": 3.598, "volume": 555.79, "quote_volume": 2000.0068, "trades": 20, "taker_buy_volume": 224.87, "taker_buy_quote": 809.08226}, {"ts": 1772660640000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 3.6, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 16.31, "quote_volume": 58.75585, "trades": 7, "taker_buy_volume": 16.31, "taker_buy_quote": 58.75585}, {"ts": 1772660760000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660820000, "open": 3.603, "high": 3.603, "low": 3.597, "close": 3.597, "volume": 38.57, "quote_volume": 138.79467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 2.78, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 11.14, "quote_volume": 40.04276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 3.592, "high": 3.592, "low": 3.587, "close": 3.587, "volume": 87.3, "quote_volume": 313.20926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 3.588, "high": 3.595, "low": 3.585, "close": 3.585, "volume": 512.91, "quote_volume": 1841.44671, "trades": 37, "taker_buy_volume": 495.71, "taker_buy_quote": 1779.76796}, {"ts": 1772661120000, "open": 3.587, "high": 3.594, "low": 3.587, "close": 3.59, "volume": 275.03, "quote_volume": 987.61878, "trades": 17, "taker_buy_volume": 83.04, "taker_buy_quote": 298.30746}, {"ts": 1772661180000, "open": 3.589, "high": 3.594, "low": 3.587, "close": 3.594, "volume": 124.89, "quote_volume": 448.38282, "trades": 12, "taker_buy_volume": 80.4, "taker_buy_quote": 288.78882}, {"ts": 1772661240000, "open": 3.595, "high": 3.605, "low": 3.592, "close": 3.592, "volume": 613.98, "quote_volume": 2209.13269, "trades": 30, "taker_buy_volume": 176.08, "taker_buy_quote": 634.58351}, {"ts": 1772661300000, "open": 3.596, "high": 3.605, "low": 3.594, "close": 3.594, "volume": 789.21, "quote_volume": 2840.99522, "trades": 58, "taker_buy_volume": 482.0, "taker_buy_quote": 1735.61781}, {"ts": 1772661360000, "open": 3.597, "high": 3.597, "low": 3.588, "close": 3.591, "volume": 199.24, "quote_volume": 715.44749, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 3.591, "high": 3.595, "low": 3.591, "close": 3.595, "volume": 119.45, "quote_volume": 428.96341, "trades": 11, "taker_buy_volume": 119.45, "taker_buy_quote": 428.96341}, {"ts": 1772661480000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 5.15, "quote_volume": 18.51704, "trades": 2, "taker_buy_volume": 5.15, "taker_buy_quote": 18.51704}, {"ts": 1772661540000, "open": 3.597, "high": 3.598, "low": 3.597, "close": 3.598, "volume": 5.58, "quote_volume": 20.07405, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.07405}, {"ts": 1772661600000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661660000, "open": 3.599, "high": 3.605, "low": 3.599, "close": 3.605, "volume": 19.48, "quote_volume": 70.16691, "trades": 8, "taker_buy_volume": 19.48, "taker_buy_quote": 70.16691}, {"ts": 1772661720000, "open": 3.605, "high": 3.61, "low": 3.605, "close": 3.61, "volume": 22.25, "quote_volume": 80.27327, "trades": 10, "taker_buy_volume": 22.25, "taker_buy_quote": 80.27327}, {"ts": 1772661780000, "open": 3.608, "high": 3.608, "low": 3.595, "close": 3.597, "volume": 447.59, "quote_volume": 1611.73228, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 3.6, "high": 3.602, "low": 3.6, "close": 3.602, "volume": 8.3, "quote_volume": 29.88826, "trades": 3, "taker_buy_volume": 8.3, "taker_buy_quote": 29.88826}, {"ts": 1772661900000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 5.2, "quote_volume": 18.7252, "trades": 1, "taker_buy_volume": 5.2, "taker_buy_quote": 18.7252}, {"ts": 1772661960000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 2.78, "quote_volume": 10.01356, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01356}, {"ts": 1772662020000, "open": 3.6, "high": 3.6, "low": 3.599, "close": 3.599, "volume": 70.82, "quote_volume": 254.9124, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 3.599, "high": 3.606, "low": 3.599, "close": 3.604, "volume": 302.41, "quote_volume": 1089.48374, "trades": 49, "taker_buy_volume": 219.44, "taker_buy_quote": 790.31972}, {"ts": 1772662140000, "open": 3.603, "high": 3.603, "low": 3.6, "close": 3.6, "volume": 77.21, "quote_volume": 278.09868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 14.82, "quote_volume": 53.352, "trades": 4, "taker_buy_volume": 6.3, "taker_buy_quote": 22.68}, {"ts": 1772662260000, "open": 3.6, "high": 3.602, "low": 3.594, "close": 3.602, "volume": 190.51, "quote_volume": 685.46953, "trades": 11, "taker_buy_volume": 186.22, "taker_buy_quote": 670.0418}, {"ts": 1772662320000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 45.66, "quote_volume": 164.46732, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 3.592, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 44.08, "quote_volume": 158.31332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662440000, "open": 3.596, "high": 3.599, "low": 3.596, "close": 3.599, "volume": 141.4, "quote_volume": 508.7726, "trades": 3, "taker_buy_volume": 141.4, "taker_buy_quote": 508.7726}, {"ts": 1772662500000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 3.594, "high": 3.595, "low": 3.594, "close": 3.595, "volume": 111.28, "quote_volume": 399.99595, "trades": 2, "taker_buy_volume": 111.28, "taker_buy_quote": 399.99595}, {"ts": 1772662800000, "open": 3.587, "high": 3.616, "low": 3.585, "close": 3.616, "volume": 2784.02, "quote_volume": 10040.50294, "trades": 61, "taker_buy_volume": 805.08, "taker_buy_quote": 2903.58644}, {"ts": 1772662860000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 277.12, "quote_volume": 999.0176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662920000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 55.39, "quote_volume": 200.01329, "trades": 1, "taker_buy_volume": 55.39, "taker_buy_quote": 200.01329}, {"ts": 1772662980000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663040000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 9.18, "quote_volume": 33.1398, "trades": 3, "taker_buy_volume": 9.18, "taker_buy_quote": 33.1398}, {"ts": 1772663400000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 3.6, "high": 3.601, "low": 3.597, "close": 3.601, "volume": 173.2, "quote_volume": 623.45235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 3.597, "high": 3.597, "low": 3.594, "close": 3.594, "volume": 238.28, "quote_volume": 856.40618, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 3.592, "high": 3.599, "low": 3.591, "close": 3.598, "volume": 871.82, "quote_volume": 3132.92037, "trades": 37, "taker_buy_volume": 524.55, "taker_buy_quote": 1885.63789}, {"ts": 1772663700000, "open": 3.595, "high": 3.595, "low": 3.583, "close": 3.583, "volume": 390.38, "quote_volume": 1401.63965, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 3.588, "high": 3.597, "low": 3.587, "close": 3.591, "volume": 436.56, "quote_volume": 1567.08406, "trades": 45, "taker_buy_volume": 434.85, "taker_buy_quote": 1560.95029}, {"ts": 1772663820000, "open": 3.593, "high": 3.595, "low": 3.593, "close": 3.595, "volume": 9.22, "quote_volume": 33.13954, "trades": 2, "taker_buy_volume": 9.22, "taker_buy_quote": 33.13954}, {"ts": 1772663880000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 3.585, "high": 3.585, "low": 3.582, "close": 3.582, "volume": 226.08, "quote_volume": 809.98362, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 3.58, "high": 3.58, "low": 3.578, "close": 3.578, "volume": 37.15, "quote_volume": 132.94806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "open": 3.578, "high": 3.579, "low": 3.574, "close": 3.575, "volume": 436.73, "quote_volume": 1562.26916, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664240000, "open": 3.577, "high": 3.583, "low": 3.577, "close": 3.583, "volume": 35.92, "quote_volume": 128.52857, "trades": 6, "taker_buy_volume": 35.92, "taker_buy_quote": 128.52857}, {"ts": 1772664300000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664360000, "open": 3.574, "high": 3.576, "low": 3.57, "close": 3.576, "volume": 197.52, "quote_volume": 705.32084, "trades": 12, "taker_buy_volume": 1.4, "taker_buy_quote": 5.0064}, {"ts": 1772664420000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664480000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 3.577, "high": 3.578, "low": 3.577, "close": 3.578, "volume": 42.27, "quote_volume": 151.21314, "trades": 3, "taker_buy_volume": 42.27, "taker_buy_quote": 151.21314}, {"ts": 1772664600000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 9.58, "quote_volume": 34.27724, "trades": 1, "taker_buy_volume": 9.58, "taker_buy_quote": 34.27724}, {"ts": 1772664660000, "open": 3.578, "high": 3.578, "low": 3.577, "close": 3.577, "volume": 75.12, "quote_volume": 268.72953, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 17.8, "quote_volume": 63.62612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664960000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665020000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 7.47, "quote_volume": 26.69031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665080000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665140000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 3.578, "high": 3.585, "low": 3.578, "close": 3.585, "volume": 37.9, "quote_volume": 135.80623, "trades": 10, "taker_buy_volume": 37.9, "taker_buy_quote": 135.80623}, {"ts": 1772665260000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 3.587, "high": 3.59, "low": 3.587, "close": 3.589, "volume": 43.0, "quote_volume": 154.3442, "trades": 10, "taker_buy_volume": 43.0, "taker_buy_quote": 154.3442}, {"ts": 1772665500000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665560000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 118.34, "quote_volume": 424.26424, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 3.586, "high": 3.586, "low": 3.585, "close": 3.585, "volume": 67.66, "quote_volume": 242.5905, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "open": 3.585, "high": 3.589, "low": 3.585, "close": 3.589, "volume": 130.66, "quote_volume": 468.61896, "trades": 17, "taker_buy_volume": 65.76, "taker_buy_quote": 235.95246}, {"ts": 1772665920000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 3.46, "quote_volume": 12.41794, "trades": 2, "taker_buy_volume": 3.46, "taker_buy_quote": 12.41794}, {"ts": 1772665980000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666160000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666220000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666280000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 22.36, "quote_volume": 79.73576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 3.572, "high": 3.572, "low": 3.568, "close": 3.568, "volume": 48.08, "quote_volume": 171.71068, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666520000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666580000, "open": 3.57, "high": 3.57, "low": 3.557, "close": 3.57, "volume": 1332.07, "quote_volume": 4743.49532, "trades": 77, "taker_buy_volume": 870.19, "taker_buy_quote": 3097.24108}, {"ts": 1772666640000, "open": 3.564, "high": 3.578, "low": 3.564, "close": 3.578, "volume": 294.42, "quote_volume": 1051.87759, "trades": 54, "taker_buy_volume": 256.68, "taker_buy_quote": 917.33875}, {"ts": 1772666700000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 62.79, "quote_volume": 224.56533, "trades": 17, "taker_buy_volume": 2.94, "taker_buy_quote": 10.51638}, {"ts": 1772666760000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 14.2, "quote_volume": 50.765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 15.25, "quote_volume": 54.473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 15.25, "quote_volume": 54.4425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 3.568, "high": 3.568, "low": 3.56, "close": 3.562, "volume": 1138.98, "quote_volume": 4057.9673, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 3.563, "high": 3.572, "low": 3.563, "close": 3.565, "volume": 539.39, "quote_volume": 1925.18954, "trades": 44, "taker_buy_volume": 399.77, "taker_buy_quote": 1427.32754}, {"ts": 1772667060000, "open": 3.566, "high": 3.572, "low": 3.566, "close": 3.567, "volume": 126.95, "quote_volume": 452.92127, "trades": 35, "taker_buy_volume": 25.16, "taker_buy_quote": 89.83796}, {"ts": 1772667120000, "open": 3.563, "high": 3.563, "low": 3.558, "close": 3.558, "volume": 127.68, "quote_volume": 454.66586, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 3.557, "high": 3.561, "low": 3.557, "close": 3.561, "volume": 281.11, "quote_volume": 999.98511, "trades": 9, "taker_buy_volume": 281.11, "taker_buy_quote": 999.98511}, {"ts": 1772667240000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 3.56, "high": 3.564, "low": 3.56, "close": 3.56, "volume": 385.32, "quote_volume": 1372.6576, "trades": 11, "taker_buy_volume": 385.32, "taker_buy_quote": 1372.6576}, {"ts": 1772667360000, "open": 3.562, "high": 3.57, "low": 3.562, "close": 3.566, "volume": 102.93, "quote_volume": 367.34184, "trades": 25, "taker_buy_volume": 102.93, "taker_buy_quote": 367.34184}, {"ts": 1772667420000, "open": 3.571, "high": 3.573, "low": 3.571, "close": 3.573, "volume": 127.51, "quote_volume": 455.49585, "trades": 5, "taker_buy_volume": 127.51, "taker_buy_quote": 455.49585}, {"ts": 1772667480000, "open": 3.568, "high": 3.575, "low": 3.568, "close": 3.573, "volume": 738.27, "quote_volume": 2638.60945, "trades": 28, "taker_buy_volume": 670.43, "taker_buy_quote": 2396.22828}, {"ts": 1772667540000, "open": 3.569, "high": 3.574, "low": 3.569, "close": 3.572, "volume": 52.23, "quote_volume": 186.58084, "trades": 23, "taker_buy_volume": 33.63, "taker_buy_quote": 120.1879}, {"ts": 1772667600000, "open": 3.57, "high": 3.572, "low": 3.57, "close": 3.572, "volume": 27.99, "quote_volume": 99.9737, "trades": 2, "taker_buy_volume": 27.99, "taker_buy_quote": 99.9737}, {"ts": 1772667660000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 3.571, "high": 3.576, "low": 3.571, "close": 3.574, "volume": 187.06, "quote_volume": 668.49154, "trades": 42, "taker_buy_volume": 79.95, "taker_buy_quote": 285.6804}, {"ts": 1772667840000, "open": 3.572, "high": 3.572, "low": 3.571, "close": 3.571, "volume": 69.19, "quote_volume": 247.12539, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 3.57, "high": 3.593, "low": 3.57, "close": 3.593, "volume": 1758.42, "quote_volume": 6300.46573, "trades": 115, "taker_buy_volume": 1243.08, "taker_buy_quote": 4451.5715}, {"ts": 1772668020000, "open": 3.59, "high": 3.592, "low": 3.589, "close": 3.589, "volume": 211.63, "quote_volume": 759.74313, "trades": 30, "taker_buy_volume": 28.7, "taker_buy_quote": 103.0904}, {"ts": 1772668080000, "open": 3.592, "high": 3.6, "low": 3.589, "close": 3.591, "volume": 3475.37, "quote_volume": 12487.02448, "trades": 456, "taker_buy_volume": 2140.54, "taker_buy_quote": 7692.45802}, {"ts": 1772668140000, "open": 3.591, "high": 3.6, "low": 3.589, "close": 3.591, "volume": 2800.8, "quote_volume": 10061.60994, "trades": 426, "taker_buy_volume": 1498.23, "taker_buy_quote": 5383.64528}, {"ts": 1772668200000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668260000, "open": 3.592, "high": 3.592, "low": 3.587, "close": 3.587, "volume": 113.23, "quote_volume": 406.40903, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 46.09, "quote_volume": 165.27874, "trades": 2, "taker_buy_volume": 46.09, "taker_buy_quote": 165.27874}, {"ts": 1772668380000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 88.63, "quote_volume": 317.64992, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 3.581, "high": 3.581, "low": 3.58, "close": 3.58, "volume": 45.01, "quote_volume": 161.1673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 3.58, "high": 3.589, "low": 3.58, "close": 3.589, "volume": 175.13, "quote_volume": 627.77351, "trades": 29, "taker_buy_volume": 129.08, "taker_buy_quote": 462.91451}, {"ts": 1772668740000, "open": 3.585, "high": 3.585, "low": 3.584, "close": 3.584, "volume": 37.8, "quote_volume": 135.5126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 83.7, "quote_volume": 300.0645, "trades": 17, "taker_buy_volume": 83.7, "taker_buy_quote": 300.0645}, {"ts": 1772668920000, "open": 3.59, "high": 3.59, "low": 3.581, "close": 3.581, "volume": 88.24, "quote_volume": 316.47074, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 37.01, "quote_volume": 132.4958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669100000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669160000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 21.38, "quote_volume": 76.49764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669280000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669460000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 6.59, "quote_volume": 23.54607, "trades": 2, "taker_buy_volume": 6.59, "taker_buy_quote": 23.54607}, {"ts": 1772669520000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669580000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669640000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669700000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669760000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669820000, "open": 3.575, "high": 3.575, "low": 3.573, "close": 3.575, "volume": 55.88, "quote_volume": 199.708, "trades": 3, "taker_buy_volume": 24.38, "taker_buy_quote": 87.1585}, {"ts": 1772669880000, "open": 3.569, "high": 3.575, "low": 3.569, "close": 3.575, "volume": 34.61, "quote_volume": 123.6316, "trades": 8, "taker_buy_volume": 26.07, "taker_buy_quote": 93.15234}, {"ts": 1772669940000, "open": 3.573, "high": 3.573, "low": 3.567, "close": 3.571, "volume": 69.36, "quote_volume": 247.57941, "trades": 9, "taker_buy_volume": 27.38, "taker_buy_quote": 97.79582}, {"ts": 1772670000000, "open": 3.571, "high": 3.575, "low": 3.571, "close": 3.575, "volume": 98.85, "quote_volume": 353.14095, "trades": 8, "taker_buy_volume": 20.65, "taker_buy_quote": 73.81055}, {"ts": 1772670060000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.571, "volume": 28.86, "quote_volume": 103.06552, "trades": 4, "taker_buy_volume": 28.86, "taker_buy_quote": 103.06552}, {"ts": 1772670120000, "open": 3.573, "high": 3.576, "low": 3.573, "close": 3.575, "volume": 114.88, "quote_volume": 410.5728, "trades": 6, "taker_buy_volume": 16.95, "taker_buy_quote": 60.59905}, {"ts": 1772670180000, "open": 3.571, "high": 3.577, "low": 3.571, "close": 3.577, "volume": 69.03, "quote_volume": 246.74277, "trades": 7, "taker_buy_volume": 33.33, "taker_buy_quote": 119.16357}, {"ts": 1772670240000, "open": 3.572, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 31.93, "quote_volume": 114.05053, "trades": 7, "taker_buy_volume": 24.93, "taker_buy_quote": 89.04653}, {"ts": 1772670300000, "open": 3.569, "high": 3.572, "low": 3.569, "close": 3.572, "volume": 16.1, "quote_volume": 57.50011, "trades": 2, "taker_buy_volume": 13.07, "taker_buy_quote": 46.68604}, {"ts": 1772670360000, "open": 3.575, "high": 3.577, "low": 3.573, "close": 3.573, "volume": 98.38, "quote_volume": 351.7059, "trades": 8, "taker_buy_volume": 26.12, "taker_buy_quote": 93.39492}, {"ts": 1772670420000, "open": 3.572, "high": 3.573, "low": 3.572, "close": 3.573, "volume": 30.84, "quote_volume": 110.17499, "trades": 3, "taker_buy_volume": 30.84, "taker_buy_quote": 110.17499}, {"ts": 1772670480000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 10.53, "quote_volume": 37.64475, "trades": 2, "taker_buy_volume": 10.53, "taker_buy_quote": 37.64475}, {"ts": 1772670540000, "open": 3.575, "high": 3.575, "low": 3.574, "close": 3.574, "volume": 36.81, "quote_volume": 131.58203, "trades": 5, "taker_buy_volume": 36.81, "taker_buy_quote": 131.58203}, {"ts": 1772670600000, "open": 3.572, "high": 3.574, "low": 3.572, "close": 3.574, "volume": 12.94, "quote_volume": 46.22878, "trades": 4, "taker_buy_volume": 12.94, "taker_buy_quote": 46.22878}, {"ts": 1772670660000, "open": 3.566, "high": 3.567, "low": 3.566, "close": 3.566, "volume": 29.05, "quote_volume": 103.59991, "trades": 7, "taker_buy_volume": 29.05, "taker_buy_quote": 103.59991}, {"ts": 1772670720000, "open": 3.565, "high": 3.566, "low": 3.565, "close": 3.566, "volume": 21.19, "quote_volume": 75.55289, "trades": 2, "taker_buy_volume": 21.19, "taker_buy_quote": 75.55289}, {"ts": 1772670780000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 28.69, "quote_volume": 102.30854, "trades": 2, "taker_buy_volume": 28.69, "taker_buy_quote": 102.30854}, {"ts": 1772670840000, "open": 3.565, "high": 3.566, "low": 3.563, "close": 3.566, "volume": 24.54, "quote_volume": 87.49038, "trades": 6, "taker_buy_volume": 24.54, "taker_buy_quote": 87.49038}, {"ts": 1772670900000, "open": 3.559, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 56.68, "quote_volume": 201.74886, "trades": 7, "taker_buy_volume": 16.7, "taker_buy_quote": 59.49552}, {"ts": 1772670960000, "open": 3.561, "high": 3.566, "low": 3.561, "close": 3.566, "volume": 30.17, "quote_volume": 107.50361, "trades": 8, "taker_buy_volume": 30.17, "taker_buy_quote": 107.50361}, {"ts": 1772671020000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 16.12, "quote_volume": 57.48392, "trades": 4, "taker_buy_volume": 16.12, "taker_buy_quote": 57.48392}, {"ts": 1772671080000, "open": 3.565, "high": 3.567, "low": 3.565, "close": 3.567, "volume": 19.43, "quote_volume": 69.28781, "trades": 5, "taker_buy_volume": 19.43, "taker_buy_quote": 69.28781}, {"ts": 1772671140000, "open": 3.563, "high": 3.566, "low": 3.562, "close": 3.566, "volume": 27.73, "quote_volume": 98.83931, "trades": 7, "taker_buy_volume": 24.79, "taker_buy_quote": 88.36703}, {"ts": 1772671200000, "open": 3.563, "high": 3.565, "low": 3.563, "close": 3.565, "volume": 22.96, "quote_volume": 81.83442, "trades": 7, "taker_buy_volume": 22.96, "taker_buy_quote": 81.83442}, {"ts": 1772671260000, "open": 3.565, "high": 3.574, "low": 3.565, "close": 3.571, "volume": 317.0, "quote_volume": 1131.06641, "trades": 14, "taker_buy_volume": 313.48, "taker_buy_quote": 1118.49649}, {"ts": 1772671320000, "open": 3.572, "high": 3.574, "low": 3.57, "close": 3.571, "volume": 25.3, "quote_volume": 90.36932, "trades": 6, "taker_buy_volume": 25.3, "taker_buy_quote": 90.36932}, {"ts": 1772671380000, "open": 3.57, "high": 3.572, "low": 3.57, "close": 3.572, "volume": 17.41, "quote_volume": 62.17229, "trades": 5, "taker_buy_volume": 17.41, "taker_buy_quote": 62.17229}, {"ts": 1772671440000, "open": 3.571, "high": 3.573, "low": 3.565, "close": 3.57, "volume": 69.52, "quote_volume": 248.00056, "trades": 9, "taker_buy_volume": 23.29, "taker_buy_quote": 83.15157}, {"ts": 1772671500000, "open": 3.568, "high": 3.574, "low": 3.568, "close": 3.574, "volume": 110.13, "quote_volume": 393.24101, "trades": 15, "taker_buy_volume": 47.13, "taker_buy_quote": 168.29951}, {"ts": 1772671560000, "open": 3.573, "high": 3.576, "low": 3.572, "close": 3.573, "volume": 53.78, "quote_volume": 192.14228, "trades": 7, "taker_buy_volume": 19.37, "taker_buy_quote": 69.22685}, {"ts": 1772671620000, "open": 3.573, "high": 3.575, "low": 3.57, "close": 3.572, "volume": 26.15, "quote_volume": 93.42656, "trades": 5, "taker_buy_volume": 26.15, "taker_buy_quote": 93.42656}, {"ts": 1772671680000, "open": 3.57, "high": 3.573, "low": 3.57, "close": 3.572, "volume": 32.91, "quote_volume": 117.5306, "trades": 9, "taker_buy_volume": 32.91, "taker_buy_quote": 117.5306}, {"ts": 1772671740000, "open": 3.572, "high": 3.573, "low": 3.571, "close": 3.573, "volume": 18.02, "quote_volume": 64.36965, "trades": 4, "taker_buy_volume": 18.02, "taker_buy_quote": 64.36965}, {"ts": 1772671800000, "open": 3.572, "high": 3.573, "low": 3.572, "close": 3.573, "volume": 28.68, "quote_volume": 102.46717, "trades": 6, "taker_buy_volume": 28.68, "taker_buy_quote": 102.46717}, {"ts": 1772671860000, "open": 3.573, "high": 3.574, "low": 3.572, "close": 3.573, "volume": 56.13, "quote_volume": 200.53603, "trades": 6, "taker_buy_volume": 24.63, "taker_buy_quote": 88.01803}, {"ts": 1772671920000, "open": 3.572, "high": 3.572, "low": 3.562, "close": 3.562, "volume": 187.59, "quote_volume": 668.31177, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671980000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 5.17, "quote_volume": 18.41554, "trades": 2, "taker_buy_volume": 5.17, "taker_buy_quote": 18.41554}, {"ts": 1772672040000, "open": 3.561, "high": 3.561, "low": 3.542, "close": 3.547, "volume": 2346.8, "quote_volume": 8331.10922, "trades": 75, "taker_buy_volume": 46.64, "taker_buy_quote": 165.41315}, {"ts": 1772672100000, "open": 3.548, "high": 3.55, "low": 3.544, "close": 3.547, "volume": 615.29, "quote_volume": 2182.70682, "trades": 27, "taker_buy_volume": 319.81, "taker_buy_quote": 1134.85151}, {"ts": 1772672160000, "open": 3.548, "high": 3.548, "low": 3.547, "close": 3.547, "volume": 152.22, "quote_volume": 540.04663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672220000, "open": 3.547, "high": 3.547, "low": 3.542, "close": 3.542, "volume": 240.32, "quote_volume": 851.97553, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 24.05, "quote_volume": 85.20915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 3.543, "high": 3.553, "low": 3.543, "close": 3.553, "volume": 301.43, "quote_volume": 1070.18185, "trades": 13, "taker_buy_volume": 290.32, "taker_buy_quote": 1030.81912}, {"ts": 1772672400000, "open": 3.549, "high": 3.555, "low": 3.545, "close": 3.545, "volume": 1720.07, "quote_volume": 6102.57091, "trades": 25, "taker_buy_volume": 309.67, "taker_buy_quote": 1099.95093}, {"ts": 1772672460000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672580000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 3.1, "quote_volume": 10.9771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672640000, "open": 3.541, "high": 3.541, "low": 3.54, "close": 3.54, "volume": 152.92, "quote_volume": 541.34322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 3.542, "high": 3.545, "low": 3.542, "close": 3.545, "volume": 282.13, "quote_volume": 999.99949, "trades": 10, "taker_buy_volume": 282.13, "taker_buy_quote": 999.99949}, {"ts": 1772672760000, "open": 3.553, "high": 3.553, "low": 3.552, "close": 3.552, "volume": 9.42, "quote_volume": 33.46314, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 11.7249}, {"ts": 1772672820000, "open": 3.554, "high": 3.554, "low": 3.553, "close": 3.553, "volume": 5.3, "quote_volume": 18.83385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672880000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672940000, "open": 3.556, "high": 3.559, "low": 3.549, "close": 3.559, "volume": 990.57, "quote_volume": 3522.26432, "trades": 32, "taker_buy_volume": 400.97, "taker_buy_quote": 1426.22736}, {"ts": 1772673000000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673060000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673120000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 4.35, "quote_volume": 15.53385, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 15.53385}, {"ts": 1772673180000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673300000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 4.99, "quote_volume": 17.84923, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 17.84923}, {"ts": 1772673360000, "open": 3.573, "high": 3.573, "low": 3.572, "close": 3.572, "volume": 50.7, "quote_volume": 181.10686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 3.56, "high": 3.56, "low": 3.548, "close": 3.548, "volume": 1906.13, "quote_volume": 6772.61802, "trades": 47, "taker_buy_volume": 748.79, "taker_buy_quote": 2660.54067}, {"ts": 1772673600000, "open": 3.549, "high": 3.55, "low": 3.54, "close": 3.545, "volume": 819.32, "quote_volume": 2906.31005, "trades": 30, "taker_buy_volume": 401.48, "taker_buy_quote": 1424.84146}, {"ts": 1772673660000, "open": 3.54, "high": 3.54, "low": 3.537, "close": 3.537, "volume": 157.03, "quote_volume": 555.76366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673720000, "open": 3.54, "high": 3.54, "low": 3.538, "close": 3.538, "volume": 512.71, "quote_volume": 1814.20052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 3.538, "high": 3.538, "low": 3.536, "close": 3.536, "volume": 32.91, "quote_volume": 116.40268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673840000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 56.56, "quote_volume": 199.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673900000, "open": 3.537, "high": 3.543, "low": 3.536, "close": 3.543, "volume": 88.11, "quote_volume": 311.67984, "trades": 9, "taker_buy_volume": 20.45, "taker_buy_quote": 72.42349}, {"ts": 1772673960000, "open": 3.543, "high": 3.543, "low": 3.539, "close": 3.543, "volume": 566.18, "quote_volume": 2005.96894, "trades": 6, "taker_buy_volume": 70.76, "taker_buy_quote": 250.70268}, {"ts": 1772674020000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 5.66, "quote_volume": 20.04206, "trades": 1, "taker_buy_volume": 5.66, "taker_buy_quote": 20.04206}, {"ts": 1772674080000, "open": 3.545, "high": 3.551, "low": 3.545, "close": 3.551, "volume": 565.02, "quote_volume": 2004.20195, "trades": 16, "taker_buy_volume": 565.02, "taker_buy_quote": 2004.20195}, {"ts": 1772674140000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 3.541, "high": 3.541, "low": 3.54, "close": 3.54, "volume": 29.83, "quote_volume": 105.61171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674440000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 3.547, "high": 3.551, "low": 3.547, "close": 3.551, "volume": 281.71, "quote_volume": 999.97477, "trades": 6, "taker_buy_volume": 281.71, "taker_buy_quote": 999.97477}, {"ts": 1772674620000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 3.544, "high": 3.549, "low": 3.544, "close": 3.549, "volume": 8.19, "quote_volume": 29.04901, "trades": 2, "taker_buy_volume": 4.73, "taker_buy_quote": 16.78677}, {"ts": 1772674740000, "open": 3.539, "high": 3.543, "low": 3.538, "close": 3.543, "volume": 49.99, "quote_volume": 176.95712, "trades": 7, "taker_buy_volume": 12.2, "taker_buy_quote": 43.2246}, {"ts": 1772674800000, "open": 3.548, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 11.19, "quote_volume": 39.70332, "trades": 4, "taker_buy_volume": 11.19, "taker_buy_quote": 39.70332}, {"ts": 1772674860000, "open": 3.547, "high": 3.55, "low": 3.546, "close": 3.546, "volume": 15.75, "quote_volume": 55.85798, "trades": 6, "taker_buy_volume": 15.75, "taker_buy_quote": 55.85798}, {"ts": 1772674920000, "open": 3.536, "high": 3.539, "low": 3.534, "close": 3.538, "volume": 292.2, "quote_volume": 1033.51298, "trades": 9, "taker_buy_volume": 10.98, "taker_buy_quote": 38.85174}, {"ts": 1772674980000, "open": 3.533, "high": 3.537, "low": 3.533, "close": 3.537, "volume": 21.21, "quote_volume": 74.94813, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 11.6721}, {"ts": 1772675040000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675100000, "open": 3.536, "high": 3.536, "low": 3.529, "close": 3.529, "volume": 101.09, "quote_volume": 356.94677, "trades": 8, "taker_buy_volume": 1.65, "taker_buy_quote": 5.83275}, {"ts": 1772675160000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675220000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675280000, "open": 3.531, "high": 3.531, "low": 3.519, "close": 3.523, "volume": 2349.49, "quote_volume": 8277.52205, "trades": 85, "taker_buy_volume": 730.14, "taker_buy_quote": 2572.59468}, {"ts": 1772675340000, "open": 3.518, "high": 3.527, "low": 3.518, "close": 3.527, "volume": 190.76, "quote_volume": 672.27972, "trades": 10, "taker_buy_volume": 175.63, "taker_buy_quote": 619.05238}, {"ts": 1772675400000, "open": 3.521, "high": 3.527, "low": 3.518, "close": 3.527, "volume": 932.47, "quote_volume": 3287.13295, "trades": 22, "taker_buy_volume": 911.83, "taker_buy_quote": 3214.47833}, {"ts": 1772675460000, "open": 3.525, "high": 3.525, "low": 3.515, "close": 3.515, "volume": 1165.31, "quote_volume": 4105.31421, "trades": 41, "taker_buy_volume": 6.05, "taker_buy_quote": 21.32625}, {"ts": 1772675520000, "open": 3.521, "high": 3.525, "low": 3.504, "close": 3.518, "volume": 810.02, "quote_volume": 2847.35138, "trades": 37, "taker_buy_volume": 392.34, "taker_buy_quote": 1379.71091}, {"ts": 1772675580000, "open": 3.514, "high": 3.514, "low": 3.5, "close": 3.508, "volume": 1801.64, "quote_volume": 6312.39741, "trades": 37, "taker_buy_volume": 661.4, "taker_buy_quote": 2318.7865}, {"ts": 1772675640000, "open": 3.506, "high": 3.528, "low": 3.506, "close": 3.517, "volume": 917.11, "quote_volume": 3228.94991, "trades": 26, "taker_buy_volume": 895.89, "taker_buy_quote": 3154.55259}, {"ts": 1772675700000, "open": 3.513, "high": 3.513, "low": 3.509, "close": 3.511, "volume": 378.14, "quote_volume": 1327.3889, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675820000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675880000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 3.511, "high": 3.511, "low": 3.511, "close": 3.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 3.522, "high": 3.534, "low": 3.522, "close": 3.534, "volume": 147.66, "quote_volume": 520.26962, "trades": 13, "taker_buy_volume": 131.87, "taker_buy_quote": 464.53092}, {"ts": 1772676060000, "open": 3.527, "high": 3.54, "low": 3.527, "close": 3.54, "volume": 497.17, "quote_volume": 1757.91382, "trades": 18, "taker_buy_volume": 472.0, "taker_buy_quote": 1669.06816}, {"ts": 1772676120000, "open": 3.539, "high": 3.54, "low": 3.539, "close": 3.54, "volume": 144.16, "quote_volume": 510.19618, "trades": 3, "taker_buy_volume": 144.16, "taker_buy_quote": 510.19618}, {"ts": 1772676180000, "open": 3.541, "high": 3.541, "low": 3.537, "close": 3.541, "volume": 118.8, "quote_volume": 420.42772, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676240000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676300000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676480000, "open": 3.555, "high": 3.556, "low": 3.555, "close": 3.555, "volume": 42.07, "quote_volume": 149.58495, "trades": 6, "taker_buy_volume": 42.07, "taker_buy_quote": 149.58495}, {"ts": 1772676540000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 6.44, "quote_volume": 22.86844, "trades": 2, "taker_buy_volume": 6.44, "taker_buy_quote": 22.86844}, {"ts": 1772676600000, "open": 3.55, "high": 3.55, "low": 3.545, "close": 3.545, "volume": 258.42, "quote_volume": 916.8698, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676660000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.94, "quote_volume": 6.8773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676780000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676900000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 3.545, "high": 3.545, "low": 3.536, "close": 3.539, "volume": 287.18, "quote_volume": 1016.328, "trades": 15, "taker_buy_volume": 14.12, "taker_buy_quote": 49.97068}, {"ts": 1772677080000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 3.541, "high": 3.557, "low": 3.541, "close": 3.555, "volume": 462.03, "quote_volume": 1641.31376, "trades": 20, "taker_buy_volume": 434.06, "taker_buy_quote": 1541.90517}, {"ts": 1772677200000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 3.56, "high": 3.568, "low": 3.56, "close": 3.568, "volume": 763.2, "quote_volume": 2718.30757, "trades": 43, "taker_buy_volume": 763.2, "taker_buy_quote": 2718.30757}, {"ts": 1772677320000, "open": 3.562, "high": 3.562, "low": 3.531, "close": 3.537, "volume": 2511.99, "quote_volume": 8897.20355, "trades": 149, "taker_buy_volume": 735.71, "taker_buy_quote": 2601.11348}, {"ts": 1772677380000, "open": 3.539, "high": 3.564, "low": 3.539, "close": 3.556, "volume": 1606.96, "quote_volume": 5711.98294, "trades": 66, "taker_buy_volume": 1386.58, "taker_buy_quote": 4929.46279}, {"ts": 1772677440000, "open": 3.546, "high": 3.546, "low": 3.536, "close": 3.539, "volume": 436.38, "quote_volume": 1545.09545, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 40.25, "quote_volume": 142.28375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 42.2, "quote_volume": 149.3036, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 3.533, "high": 3.534, "low": 3.532, "close": 3.534, "volume": 21.84, "quote_volume": 77.16298, "trades": 3, "taker_buy_volume": 9.86, "taker_buy_quote": 34.84524}, {"ts": 1772677920000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678040000, "open": 3.532, "high": 3.538, "low": 3.532, "close": 3.538, "volume": 288.47, "quote_volume": 1019.75389, "trades": 24, "taker_buy_volume": 288.47, "taker_buy_quote": 1019.75389}, {"ts": 1772678100000, "open": 3.533, "high": 3.533, "low": 3.528, "close": 3.53, "volume": 3114.05, "quote_volume": 10992.65097, "trades": 39, "taker_buy_volume": 2248.83, "taker_buy_quote": 7938.34704}, {"ts": 1772678160000, "open": 3.537, "high": 3.547, "low": 3.537, "close": 3.542, "volume": 744.18, "quote_volume": 2635.80751, "trades": 27, "taker_buy_volume": 719.88, "taker_buy_quote": 2549.76461}, {"ts": 1772678220000, "open": 3.538, "high": 3.551, "low": 3.538, "close": 3.549, "volume": 2722.59, "quote_volume": 9656.73427, "trades": 27, "taker_buy_volume": 2697.07, "taker_buy_quote": 9566.18931}, {"ts": 1772678280000, "open": 3.546, "high": 3.548, "low": 3.533, "close": 3.536, "volume": 1255.49, "quote_volume": 4446.33994, "trades": 34, "taker_buy_volume": 305.41, "taker_buy_quote": 1082.94438}, {"ts": 1772678340000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 12.55, "quote_volume": 44.4019, "trades": 2, "taker_buy_volume": 12.55, "taker_buy_quote": 44.4019}, {"ts": 1772678400000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 27.43, "quote_volume": 97.1022, "trades": 1, "taker_buy_volume": 27.43, "taker_buy_quote": 97.1022}, {"ts": 1772678460000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678640000, "open": 3.547, "high": 3.547, "low": 3.543, "close": 3.543, "volume": 417.66, "quote_volume": 1480.49213, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678760000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678820000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 3.554, "high": 3.559, "low": 3.554, "close": 3.559, "volume": 568.27, "quote_volume": 2020.61955, "trades": 12, "taker_buy_volume": 568.27, "taker_buy_quote": 2020.61955}, {"ts": 1772678940000, "open": 3.554, "high": 3.56, "low": 3.554, "close": 3.559, "volume": 125.04, "quote_volume": 445.01757, "trades": 27, "taker_buy_volume": 34.29, "taker_buy_quote": 122.03832}, {"ts": 1772679000000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679180000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 2.55, "quote_volume": 9.0729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 3.563, "high": 3.563, "low": 3.529, "close": 3.529, "volume": 2507.83, "quote_volume": 8891.5338, "trades": 140, "taker_buy_volume": 372.36, "taker_buy_quote": 1319.35258}, {"ts": 1772679480000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 15.05, "quote_volume": 53.2168, "trades": 1, "taker_buy_volume": 15.05, "taker_buy_quote": 53.2168}, {"ts": 1772679540000, "open": 3.532, "high": 3.536, "low": 3.532, "close": 3.536, "volume": 121.82, "quote_volume": 430.56298, "trades": 18, "taker_buy_volume": 121.82, "taker_buy_quote": 430.56298}, {"ts": 1772679600000, "open": 3.531, "high": 3.532, "low": 3.531, "close": 3.532, "volume": 124.26, "quote_volume": 438.78221, "trades": 8, "taker_buy_volume": 124.26, "taker_buy_quote": 438.78221}, {"ts": 1772679660000, "open": 3.532, "high": 3.532, "low": 3.512, "close": 3.515, "volume": 1269.09, "quote_volume": 4466.51453, "trades": 93, "taker_buy_volume": 87.63, "taker_buy_quote": 308.1369}, {"ts": 1772679720000, "open": 3.515, "high": 3.515, "low": 3.515, "close": 3.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 3.515, "high": 3.522, "low": 3.515, "close": 3.52, "volume": 245.85, "quote_volume": 865.56511, "trades": 29, "taker_buy_volume": 223.04, "taker_buy_quote": 785.38796}, {"ts": 1772679840000, "open": 3.52, "high": 3.52, "low": 3.493, "close": 3.507, "volume": 1509.01, "quote_volume": 5289.69782, "trades": 167, "taker_buy_volume": 347.79, "taker_buy_quote": 1218.45577}, {"ts": 1772679900000, "open": 3.501, "high": 3.507, "low": 3.5, "close": 3.504, "volume": 121.92, "quote_volume": 427.05668, "trades": 24, "taker_buy_volume": 14.79, "taker_buy_quote": 51.8196}, {"ts": 1772679960000, "open": 3.502, "high": 3.502, "low": 3.5, "close": 3.5, "volume": 77.27, "quote_volume": 270.51129, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 3.5, "high": 3.502, "low": 3.495, "close": 3.502, "volume": 185.19, "quote_volume": 648.05214, "trades": 6, "taker_buy_volume": 109.77, "taker_buy_quote": 384.41454}, {"ts": 1772680080000, "open": 3.497, "high": 3.497, "low": 3.486, "close": 3.49, "volume": 421.22, "quote_volume": 1470.48417, "trades": 28, "taker_buy_volume": 52.91, "taker_buy_quote": 184.71364}, {"ts": 1772680140000, "open": 3.488, "high": 3.493, "low": 3.487, "close": 3.493, "volume": 195.28, "quote_volume": 681.36688, "trades": 8, "taker_buy_volume": 107.49, "taker_buy_quote": 375.1401}, {"ts": 1772680200000, "open": 3.493, "high": 3.493, "low": 3.481, "close": 3.481, "volume": 361.95, "quote_volume": 1262.71074, "trades": 27, "taker_buy_volume": 7.01, "taker_buy_quote": 24.45459}, {"ts": 1772680260000, "open": 3.483, "high": 3.483, "low": 3.481, "close": 3.481, "volume": 94.6, "quote_volume": 329.47798, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 3.482, "high": 3.485, "low": 3.478, "close": 3.485, "volume": 137.06, "quote_volume": 477.11326, "trades": 18, "taker_buy_volume": 43.7, "taker_buy_quote": 152.25582}, {"ts": 1772680380000, "open": 3.484, "high": 3.484, "low": 3.475, "close": 3.478, "volume": 594.44, "quote_volume": 2067.63353, "trades": 41, "taker_buy_volume": 95.47, "taker_buy_quote": 331.94686}, {"ts": 1772680440000, "open": 3.475, "high": 3.475, "low": 3.473, "close": 3.473, "volume": 160.46, "quote_volume": 557.33328, "trades": 13, "taker_buy_volume": 82.15, "taker_buy_quote": 285.30695}, {"ts": 1772680500000, "open": 3.474, "high": 3.479, "low": 3.474, "close": 3.479, "volume": 289.88, "quote_volume": 1008.0429, "trades": 12, "taker_buy_volume": 254.48, "taker_buy_quote": 885.0633}, {"ts": 1772680560000, "open": 3.477, "high": 3.477, "low": 3.473, "close": 3.476, "volume": 92.56, "quote_volume": 321.72291, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 33.28, "quote_volume": 115.78112, "trades": 2, "taker_buy_volume": 33.28, "taker_buy_quote": 115.78112}, {"ts": 1772680680000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680740000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 236.58, "quote_volume": 822.58866, "trades": 10, "taker_buy_volume": 236.58, "taker_buy_quote": 822.58866}, {"ts": 1772680800000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680860000, "open": 3.477, "high": 3.477, "low": 3.477, "close": 3.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 3.478, "high": 3.479, "low": 3.478, "close": 3.479, "volume": 41.27, "quote_volume": 143.54683, "trades": 4, "taker_buy_volume": 41.27, "taker_buy_quote": 143.54683}, {"ts": 1772680980000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 3.479, "high": 3.48, "low": 3.476, "close": 3.48, "volume": 258.92, "quote_volume": 900.84014, "trades": 8, "taker_buy_volume": 178.93, "taker_buy_quote": 622.6449}, {"ts": 1772681100000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681160000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 3.488, "high": 3.488, "low": 3.484, "close": 3.488, "volume": 303.66, "quote_volume": 1059.1018, "trades": 7, "taker_buy_volume": 178.59, "taker_buy_quote": 622.86456}, {"ts": 1772681340000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 3.488, "high": 3.494, "low": 3.482, "close": 3.484, "volume": 541.24, "quote_volume": 1888.44356, "trades": 54, "taker_buy_volume": 313.69, "taker_buy_quote": 1094.78571}, {"ts": 1772681460000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 14.8, "quote_volume": 51.578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 3.484, "high": 3.487, "low": 3.483, "close": 3.486, "volume": 69.59, "quote_volume": 242.53163, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 3.489, "high": 3.489, "low": 3.486, "close": 3.486, "volume": 191.91, "quote_volume": 669.21429, "trades": 21, "taker_buy_volume": 57.32, "taker_buy_quote": 199.98948}, {"ts": 1772681640000, "open": 3.483, "high": 3.483, "low": 3.474, "close": 3.477, "volume": 1207.49, "quote_volume": 4199.52349, "trades": 60, "taker_buy_volume": 114.21, "taker_buy_quote": 397.11303}, {"ts": 1772681700000, "open": 3.476, "high": 3.478, "low": 3.475, "close": 3.478, "volume": 125.14, "quote_volume": 434.98579, "trades": 20, "taker_buy_volume": 12.75, "taker_buy_quote": 44.3445}, {"ts": 1772681760000, "open": 3.476, "high": 3.476, "low": 3.476, "close": 3.476, "volume": 13.06, "quote_volume": 45.39656, "trades": 4, "taker_buy_volume": 13.06, "taker_buy_quote": 45.39656}, {"ts": 1772681820000, "open": 3.473, "high": 3.474, "low": 3.468, "close": 3.468, "volume": 583.52, "quote_volume": 2026.51637, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 3.465, "high": 3.471, "low": 3.463, "close": 3.471, "volume": 134.91, "quote_volume": 467.41015, "trades": 7, "taker_buy_volume": 19.58, "taker_buy_quote": 67.96218}, {"ts": 1772681940000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 3.471, "high": 3.471, "low": 3.471, "close": 3.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 3.473, "high": 3.486, "low": 3.473, "close": 3.486, "volume": 1224.29, "quote_volume": 4259.29031, "trades": 57, "taker_buy_volume": 1224.29, "taker_buy_quote": 4259.29031}, {"ts": 1772682300000, "open": 3.48, "high": 3.482, "low": 3.48, "close": 3.482, "volume": 70.17, "quote_volume": 244.31046, "trades": 18, "taker_buy_volume": 70.17, "taker_buy_quote": 244.31046}, {"ts": 1772682360000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682480000, "open": 3.489, "high": 3.489, "low": 3.489, "close": 3.489, "volume": 138.71, "quote_volume": 483.95919, "trades": 4, "taker_buy_volume": 138.71, "taker_buy_quote": 483.95919}, {"ts": 1772682540000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 207.32, "quote_volume": 724.16876, "trades": 5, "taker_buy_volume": 207.32, "taker_buy_quote": 724.16876}, {"ts": 1772682600000, "open": 3.493, "high": 3.493, "low": 3.493, "close": 3.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 3.492, "high": 3.492, "low": 3.488, "close": 3.491, "volume": 502.9, "quote_volume": 1755.24431, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 3.09, "quote_volume": 10.77483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682780000, "open": 3.487, "high": 3.487, "low": 3.487, "close": 3.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 3.495, "high": 3.495, "low": 3.475, "close": 3.477, "volume": 939.85, "quote_volume": 3277.83267, "trades": 100, "taker_buy_volume": 57.14, "taker_buy_quote": 198.78516}, {"ts": 1772682900000, "open": 3.48, "high": 3.485, "low": 3.477, "close": 3.485, "volume": 6891.36, "quote_volume": 24015.25573, "trades": 30, "taker_buy_volume": 6807.85, "taker_buy_quote": 23724.72904}, {"ts": 1772682960000, "open": 3.483, "high": 3.485, "low": 3.479, "close": 3.485, "volume": 269.5, "quote_volume": 938.29981, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 3.485, "high": 3.485, "low": 3.485, "close": 3.485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 3.486, "high": 3.486, "low": 3.48, "close": 3.481, "volume": 246.5, "quote_volume": 858.83308, "trades": 22, "taker_buy_volume": 19.7, "taker_buy_quote": 68.57068}, {"ts": 1772683200000, "open": 3.482, "high": 3.5, "low": 3.482, "close": 3.5, "volume": 3081.3, "quote_volume": 10767.05983, "trades": 31, "taker_buy_volume": 3081.3, "taker_buy_quote": 10767.05983}, {"ts": 1772683260000, "open": 3.502, "high": 3.537, "low": 3.502, "close": 3.533, "volume": 8855.95, "quote_volume": 31148.00437, "trades": 232, "taker_buy_volume": 6013.07, "taker_buy_quote": 21158.26805}, {"ts": 1772683320000, "open": 3.531, "high": 3.556, "low": 3.529, "close": 3.547, "volume": 3228.03, "quote_volume": 11427.6681, "trades": 104, "taker_buy_volume": 2236.81, "taker_buy_quote": 7922.48784}, {"ts": 1772683380000, "open": 3.544, "high": 3.544, "low": 3.536, "close": 3.541, "volume": 1644.99, "quote_volume": 5825.1799, "trades": 72, "taker_buy_volume": 496.41, "taker_buy_quote": 1758.45982}, {"ts": 1772683440000, "open": 3.544, "high": 3.55, "low": 3.539, "close": 3.545, "volume": 442.23, "quote_volume": 1567.11812, "trades": 35, "taker_buy_volume": 243.05, "taker_buy_quote": 861.51327}, {"ts": 1772683500000, "open": 3.555, "high": 3.555, "low": 3.554, "close": 3.554, "volume": 148.63, "quote_volume": 528.25579, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683560000, "open": 3.56, "high": 3.561, "low": 3.559, "close": 3.559, "volume": 30.43, "quote_volume": 108.33044, "trades": 5, "taker_buy_volume": 17.77, "taker_buy_quote": 63.2612}, {"ts": 1772683620000, "open": 3.558, "high": 3.558, "low": 3.546, "close": 3.546, "volume": 735.99, "quote_volume": 2614.00473, "trades": 58, "taker_buy_volume": 6.51, "taker_buy_quote": 23.12335}, {"ts": 1772683680000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 4.51, "quote_volume": 15.98795, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 15.98795}, {"ts": 1772683740000, "open": 3.545, "high": 3.545, "low": 3.542, "close": 3.542, "volume": 236.89, "quote_volume": 839.42402, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 3.29, "quote_volume": 11.65976, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.65976}, {"ts": 1772683860000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 69.05, "quote_volume": 244.9894, "trades": 5, "taker_buy_volume": 69.05, "taker_buy_quote": 244.9894}, {"ts": 1772683920000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 20.68, "quote_volume": 73.26924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 3.534, "high": 3.538, "low": 3.533, "close": 3.533, "volume": 45.38, "quote_volume": 160.45948, "trades": 5, "taker_buy_volume": 31.66, "taker_buy_quote": 111.98672}, {"ts": 1772684160000, "open": 3.536, "high": 3.536, "low": 3.532, "close": 3.535, "volume": 62.04, "quote_volume": 219.33356, "trades": 4, "taker_buy_volume": 28.28, "taker_buy_quote": 99.99808}, {"ts": 1772684220000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 7.41, "quote_volume": 26.16471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 18.9, "quote_volume": 66.6036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684400000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684520000, "open": 3.524, "high": 3.524, "low": 3.522, "close": 3.522, "volume": 12.68, "quote_volume": 44.67114, "trades": 4, "taker_buy_volume": 6.59, "taker_buy_quote": 23.20998}, {"ts": 1772684580000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 16.42, "quote_volume": 57.89692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 6.21, "quote_volume": 21.93372, "trades": 2, "taker_buy_volume": 6.21, "taker_buy_quote": 21.93372}, {"ts": 1772685060000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 57.7, "quote_volume": 203.8541, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 203.8541}, {"ts": 1772685120000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 3.531, "high": 3.531, "low": 3.528, "close": 3.528, "volume": 30.41, "quote_volume": 107.29602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 1.75, "quote_volume": 6.15825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 6.59, "quote_volume": 23.2627, "trades": 2, "taker_buy_volume": 6.59, "taker_buy_quote": 23.2627}, {"ts": 1772685420000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 4.34, "quote_volume": 15.33322, "trades": 1, "taker_buy_volume": 4.34, "taker_buy_quote": 15.33322}, {"ts": 1772685480000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 110.05, "quote_volume": 389.1368, "trades": 1, "taker_buy_volume": 110.05, "taker_buy_quote": 389.1368}, {"ts": 1772685540000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 7.73, "quote_volume": 27.2869, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 27.2869}, {"ts": 1772685660000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685780000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 21.98, "quote_volume": 77.72128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685900000, "open": 3.54, "high": 3.548, "low": 3.54, "close": 3.548, "volume": 48.64, "quote_volume": 172.33224, "trades": 6, "taker_buy_volume": 43.69, "taker_buy_quote": 154.76964}, {"ts": 1772685960000, "open": 3.546, "high": 3.546, "low": 3.539, "close": 3.539, "volume": 91.33, "quote_volume": 323.61084, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 31.92, "quote_volume": 112.74144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 10.86, "quote_volume": 38.30322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686440000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 12.77, "quote_volume": 45.00148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 3.526, "high": 3.536, "low": 3.526, "close": 3.53, "volume": 517.25, "quote_volume": 1826.31356, "trades": 70, "taker_buy_volume": 460.57, "taker_buy_quote": 1626.22412}, {"ts": 1772686620000, "open": 3.533, "high": 3.533, "low": 3.53, "close": 3.532, "volume": 97.14, "quote_volume": 343.13224, "trades": 8, "taker_buy_volume": 20.66, "taker_buy_quote": 72.99178}, {"ts": 1772686680000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686860000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 3.534, "high": 3.534, "low": 3.532, "close": 3.532, "volume": 262.91, "quote_volume": 928.63264, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 3.534, "high": 3.534, "low": 3.534, "close": 3.534, "volume": 18.4, "quote_volume": 65.0256, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 65.0256}, {"ts": 1772687820000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 4.51, "quote_volume": 15.93383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 3.529, "high": 3.555, "low": 3.529, "close": 3.553, "volume": 1587.85, "quote_volume": 5626.20772, "trades": 69, "taker_buy_volume": 1409.47, "taker_buy_quote": 4992.47267}, {"ts": 1772688120000, "open": 3.553, "high": 3.556, "low": 3.55, "close": 3.55, "volume": 98.51, "quote_volume": 350.06118, "trades": 11, "taker_buy_volume": 63.2, "taker_buy_quote": 224.69601}, {"ts": 1772688180000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 3.546, "high": 3.546, "low": 3.535, "close": 3.54, "volume": 1759.04, "quote_volume": 6227.64793, "trades": 102, "taker_buy_volume": 133.73, "taker_buy_quote": 473.4042}, {"ts": 1772688300000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 11.2, "quote_volume": 39.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 9.88, "quote_volume": 35.0246, "trades": 1, "taker_buy_volume": 9.88, "taker_buy_quote": 35.0246}, {"ts": 1772688420000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 15.97, "quote_volume": 56.6935, "trades": 6, "taker_buy_volume": 15.97, "taker_buy_quote": 56.6935}, {"ts": 1772688540000, "open": 3.552, "high": 3.553, "low": 3.552, "close": 3.552, "volume": 67.93, "quote_volume": 241.29374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 3.554, "high": 3.559, "low": 3.554, "close": 3.559, "volume": 233.66, "quote_volume": 831.12013, "trades": 15, "taker_buy_volume": 233.66, "taker_buy_quote": 831.12013}, {"ts": 1772688660000, "open": 3.555, "high": 3.555, "low": 3.553, "close": 3.553, "volume": 249.53, "quote_volume": 886.975, "trades": 12, "taker_buy_volume": 4.95, "taker_buy_quote": 17.58735}, {"ts": 1772688720000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688780000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 9.5, "quote_volume": 33.725, "trades": 3, "taker_buy_volume": 9.5, "taker_buy_quote": 33.725}, {"ts": 1772689140000, "open": 3.544, "high": 3.544, "low": 3.536, "close": 3.536, "volume": 271.31, "quote_volume": 960.67717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "open": 3.536, "high": 3.545, "low": 3.536, "close": 3.545, "volume": 436.3, "quote_volume": 1544.17084, "trades": 14, "taker_buy_volume": 436.3, "taker_buy_quote": 1544.17084}, {"ts": 1772689260000, "open": 3.537, "high": 3.555, "low": 3.537, "close": 3.547, "volume": 1185.14, "quote_volume": 4206.30911, "trades": 34, "taker_buy_volume": 964.28, "taker_buy_quote": 3421.84667}, {"ts": 1772689320000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 56.26, "quote_volume": 199.27292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689500000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 3.18, "quote_volume": 11.24448, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 11.24448}, {"ts": 1772689680000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689740000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 6.48, "quote_volume": 22.9392, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 22.9392}, {"ts": 1772690040000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 2.91, "quote_volume": 10.34505, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.34505}, {"ts": 1772690400000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 3.557, "high": 3.557, "low": 3.554, "close": 3.554, "volume": 29.55, "quote_volume": 105.10092, "trades": 8, "taker_buy_volume": 2.81, "taker_buy_quote": 9.98674}, {"ts": 1772690520000, "open": 3.554, "high": 3.56, "low": 3.547, "close": 3.56, "volume": 108.45, "quote_volume": 385.07868, "trades": 19, "taker_buy_volume": 12.34, "taker_buy_quote": 43.87463}, {"ts": 1772690580000, "open": 3.558, "high": 3.558, "low": 3.551, "close": 3.551, "volume": 7.64, "quote_volume": 27.1519, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 11.31444}, {"ts": 1772690640000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 4.21, "quote_volume": 14.95392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 3.552, "high": 3.552, "low": 3.548, "close": 3.548, "volume": 157.37, "quote_volume": 558.56368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 31.02, "quote_volume": 109.93488, "trades": 3, "taker_buy_volume": 31.02, "taker_buy_quote": 109.93488}, {"ts": 1772690880000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 26.83, "quote_volume": 95.08552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 3.536, "high": 3.538, "low": 3.53, "close": 3.538, "volume": 434.09, "quote_volume": 1535.1437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 5.29, "quote_volume": 18.70544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 34.95, "quote_volume": 123.82785, "trades": 1, "taker_buy_volume": 34.95, "taker_buy_quote": 123.82785}, {"ts": 1772691240000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 6.48, "quote_volume": 22.95864, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 22.95864}, {"ts": 1772691300000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 297.51, "quote_volume": 1055.26797, "trades": 4, "taker_buy_volume": 9.5, "taker_buy_quote": 33.6965}, {"ts": 1772691360000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 2.98, "quote_volume": 10.56112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 2.81, "quote_volume": 9.97831, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 9.97831}, {"ts": 1772691540000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.1, "quote_volume": 0.3551, "trades": 1, "taker_buy_volume": 0.1, "taker_buy_quote": 0.3551}, {"ts": 1772691600000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 3.553, "high": 3.555, "low": 3.552, "close": 3.552, "volume": 224.01, "quote_volume": 796.17968, "trades": 32, "taker_buy_volume": 191.34, "taker_buy_quote": 680.12782}, {"ts": 1772691780000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 2.81, "quote_volume": 9.9755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691900000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 1.7, "quote_volume": 6.0452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692080000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 3.573, "high": 3.578, "low": 3.573, "close": 3.577, "volume": 39.23, "quote_volume": 140.3131, "trades": 6, "taker_buy_volume": 6.2, "taker_buy_quote": 22.1526}, {"ts": 1772692440000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 155.22, "quote_volume": 556.01756, "trades": 4, "taker_buy_volume": 155.22, "taker_buy_quote": 556.01756}, {"ts": 1772692500000, "open": 3.587, "high": 3.587, "low": 3.553, "close": 3.563, "volume": 2584.92, "quote_volume": 9229.50139, "trades": 114, "taker_buy_volume": 197.74, "taker_buy_quote": 704.87482}, {"ts": 1772692560000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 11.88, "quote_volume": 42.28092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 11.88, "quote_volume": 42.26904, "trades": 1, "taker_buy_volume": 11.88, "taker_buy_quote": 42.26904}, {"ts": 1772692800000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692980000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 50.69, "quote_volume": 179.89881, "trades": 5, "taker_buy_volume": 50.69, "taker_buy_quote": 179.89881}, {"ts": 1772693160000, "open": 3.552, "high": 3.553, "low": 3.552, "close": 3.553, "volume": 17.79, "quote_volume": 63.20129, "trades": 3, "taker_buy_volume": 17.79, "taker_buy_quote": 63.20129}, {"ts": 1772693220000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693280000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 6.59, "quote_volume": 23.43404, "trades": 2, "taker_buy_volume": 6.59, "taker_buy_quote": 23.43404}, {"ts": 1772693340000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 3.82, "quote_volume": 13.56864, "trades": 1, "taker_buy_volume": 3.82, "taker_buy_quote": 13.56864}, {"ts": 1772693400000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693460000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693520000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 1.42, "quote_volume": 5.04952, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 5.04952}, {"ts": 1772693640000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693820000, "open": 3.558, "high": 3.567, "low": 3.558, "close": 3.567, "volume": 239.78, "quote_volume": 854.33495, "trades": 9, "taker_buy_volume": 239.78, "taker_buy_quote": 854.33495}, {"ts": 1772693880000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693940000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694060000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 27.68, "quote_volume": 98.65152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694240000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694300000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694360000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694420000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694480000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694600000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694660000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694960000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695020000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695080000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695200000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 20.56, "quote_volume": 73.87208, "trades": 1, "taker_buy_volume": 20.56, "taker_buy_quote": 73.87208}, {"ts": 1772695680000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 3.583, "high": 3.583, "low": 3.58, "close": 3.58, "volume": 38.46, "quote_volume": 137.79204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695980000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 4.19, "quote_volume": 14.98763, "trades": 1, "taker_buy_volume": 4.19, "taker_buy_quote": 14.98763}, {"ts": 1772696160000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 30.57, "quote_volume": 109.22661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696280000, "open": 3.568, "high": 3.568, "low": 3.508, "close": 3.512, "volume": 5657.5, "quote_volume": 20018.82604, "trades": 238, "taker_buy_volume": 1081.48, "taker_buy_quote": 3811.5043}, {"ts": 1772696340000, "open": 3.508, "high": 3.515, "low": 3.497, "close": 3.497, "volume": 1371.2, "quote_volume": 4809.26766, "trades": 75, "taker_buy_volume": 302.83, "taker_buy_quote": 1063.51904}, {"ts": 1772696400000, "open": 3.498, "high": 3.498, "low": 3.489, "close": 3.495, "volume": 415.82, "quote_volume": 1452.66427, "trades": 13, "taker_buy_volume": 328.25, "taker_buy_quote": 1146.43187}, {"ts": 1772696460000, "open": 3.494, "high": 3.524, "low": 3.494, "close": 3.512, "volume": 2510.62, "quote_volume": 8818.72085, "trades": 103, "taker_buy_volume": 2052.98, "taker_buy_quote": 7208.47289}, {"ts": 1772696520000, "open": 3.512, "high": 3.515, "low": 3.512, "close": 3.515, "volume": 211.48, "quote_volume": 743.10134, "trades": 18, "taker_buy_volume": 182.01, "taker_buy_quote": 639.6027}, {"ts": 1772696580000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 3.29, "quote_volume": 11.56764, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.56764}, {"ts": 1772696640000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 3.518, "high": 3.52, "low": 3.518, "close": 3.52, "volume": 12.78, "quote_volume": 44.96662, "trades": 4, "taker_buy_volume": 12.78, "taker_buy_quote": 44.96662}, {"ts": 1772696760000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 4.97, "quote_volume": 17.47452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 3.515, "high": 3.515, "low": 3.512, "close": 3.512, "volume": 42.22, "quote_volume": 148.35191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 59.54, "quote_volume": 209.10448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 3.51, "high": 3.51, "low": 3.51, "close": 3.51, "volume": 9.18, "quote_volume": 32.2218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 12.03, "quote_volume": 42.20124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697060000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 4.97, "quote_volume": 17.43476, "trades": 1, "taker_buy_volume": 4.97, "taker_buy_quote": 17.43476}, {"ts": 1772697120000, "open": 3.508, "high": 3.508, "low": 3.508, "close": 3.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697180000, "open": 3.501, "high": 3.501, "low": 3.501, "close": 3.501, "volume": 2.85, "quote_volume": 9.97785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 3.497, "high": 3.5, "low": 3.496, "close": 3.499, "volume": 56.25, "quote_volume": 196.78008, "trades": 6, "taker_buy_volume": 6.2, "taker_buy_quote": 21.7}, {"ts": 1772697300000, "open": 3.499, "high": 3.499, "low": 3.499, "close": 3.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697360000, "open": 3.504, "high": 3.508, "low": 3.504, "close": 3.507, "volume": 28.18, "quote_volume": 98.82137, "trades": 7, "taker_buy_volume": 7.17, "taker_buy_quote": 25.12368}, {"ts": 1772697420000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 20.05, "quote_volume": 70.31535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697540000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 18.27, "quote_volume": 64.27386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697660000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 3.519, "high": 3.524, "low": 3.518, "close": 3.524, "volume": 29.8, "quote_volume": 104.89303, "trades": 5, "taker_buy_volume": 8.6, "taker_buy_quote": 30.3064}, {"ts": 1772697780000, "open": 3.526, "high": 3.527, "low": 3.526, "close": 3.527, "volume": 6.2, "quote_volume": 21.86449, "trades": 2, "taker_buy_volume": 6.2, "taker_buy_quote": 21.86449}, {"ts": 1772697840000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 3.29, "quote_volume": 11.60712, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.60712}, {"ts": 1772697900000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 127.63, "quote_volume": 450.27864, "trades": 5, "taker_buy_volume": 127.63, "taker_buy_quote": 450.27864}, {"ts": 1772698020000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698080000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 2.88, "quote_volume": 10.15488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698140000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 31.5, "quote_volume": 111.1005, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 111.1005}, {"ts": 1772698200000, "open": 3.527, "high": 3.527, "low": 3.523, "close": 3.523, "volume": 9.65, "quote_volume": 34.01755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 3.521, "high": 3.522, "low": 3.521, "close": 3.522, "volume": 71.99, "quote_volume": 253.51728, "trades": 5, "taker_buy_volume": 71.99, "taker_buy_quote": 253.51728}, {"ts": 1772698320000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 34.79, "quote_volume": 122.63475, "trades": 2, "taker_buy_volume": 34.79, "taker_buy_quote": 122.63475}, {"ts": 1772698380000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698560000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 2.19, "quote_volume": 7.71099, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 7.71099}, {"ts": 1772698620000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 6.58, "quote_volume": 23.15502, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 23.15502}, {"ts": 1772698680000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 3.521, "high": 3.521, "low": 3.515, "close": 3.515, "volume": 106.32, "quote_volume": 373.87408, "trades": 22, "taker_buy_volume": 5.86, "taker_buy_quote": 20.63306}, {"ts": 1772698800000, "open": 3.516, "high": 3.517, "low": 3.516, "close": 3.517, "volume": 21.69, "quote_volume": 76.27122, "trades": 6, "taker_buy_volume": 9.18, "taker_buy_quote": 32.28606}, {"ts": 1772698860000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699220000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 9.5, "quote_volume": 33.402, "trades": 3, "taker_buy_volume": 9.5, "taker_buy_quote": 33.402}, {"ts": 1772699280000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699460000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699520000, "open": 3.531, "high": 3.532, "low": 3.531, "close": 3.532, "volume": 57.6, "quote_volume": 203.4171, "trades": 6, "taker_buy_volume": 26.1, "taker_buy_quote": 92.1591}, {"ts": 1772699580000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699640000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 6.2, "quote_volume": 21.886, "trades": 2, "taker_buy_volume": 6.2, "taker_buy_quote": 21.886}, {"ts": 1772699700000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699760000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 18.29, "quote_volume": 64.54541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.91, "quote_volume": 10.26648, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.26648}, {"ts": 1772700060000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700120000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700300000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700360000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700420000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 9.88, "quote_volume": 34.9258, "trades": 3, "taker_buy_volume": 9.88, "taker_buy_quote": 34.9258}, {"ts": 1772700480000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 31.5, "quote_volume": 111.447, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 111.447}, {"ts": 1772700540000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700720000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 3.547, "high": 3.547, "low": 3.546, "close": 3.546, "volume": 52.02, "quote_volume": 184.49442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 11.27, "quote_volume": 39.99723, "trades": 1, "taker_buy_volume": 11.27, "taker_buy_quote": 39.99723}, {"ts": 1772701080000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 33.58, "quote_volume": 119.10826, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 3.541, "high": 3.542, "low": 3.541, "close": 3.542, "volume": 3.38, "quote_volume": 11.96867, "trades": 2, "taker_buy_volume": 3.38, "taker_buy_quote": 11.96867}, {"ts": 1772701260000, "open": 3.543, "high": 3.549, "low": 3.543, "close": 3.549, "volume": 62.37, "quote_volume": 221.27233, "trades": 12, "taker_buy_volume": 62.37, "taker_buy_quote": 221.27233}, {"ts": 1772701320000, "open": 3.547, "high": 3.549, "low": 3.547, "close": 3.549, "volume": 17.57, "quote_volume": 62.32517, "trades": 5, "taker_buy_volume": 17.57, "taker_buy_quote": 62.32517}, {"ts": 1772701380000, "open": 3.549, "high": 3.552, "low": 3.549, "close": 3.552, "volume": 17.23, "quote_volume": 61.19763, "trades": 2, "taker_buy_volume": 17.23, "taker_buy_quote": 61.19763}, {"ts": 1772701440000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701560000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 18.71, "quote_volume": 66.51405, "trades": 4, "taker_buy_volume": 16.04, "taker_buy_quote": 57.0222}, {"ts": 1772701740000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 39.66, "quote_volume": 140.86282, "trades": 5, "taker_buy_volume": 9.5, "taker_buy_quote": 33.7345}, {"ts": 1772701800000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 6.2, "quote_volume": 22.0472, "trades": 2, "taker_buy_volume": 6.2, "taker_buy_quote": 22.0472}, {"ts": 1772701860000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701920000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701980000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702040000, "open": 3.56, "high": 3.56, "low": 3.556, "close": 3.556, "volume": 13.31, "quote_volume": 47.33864, "trades": 2, "taker_buy_volume": 2.07, "taker_buy_quote": 7.3692}, {"ts": 1772702100000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702220000, "open": 3.56, "high": 3.566, "low": 3.56, "close": 3.566, "volume": 500.0, "quote_volume": 1782.53619, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 1782.53619}, {"ts": 1772702280000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 19.61, "quote_volume": 69.77238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 3.563, "high": 3.566, "low": 3.563, "close": 3.566, "volume": 70.18, "quote_volume": 250.18182, "trades": 18, "taker_buy_volume": 70.18, "taker_buy_quote": 250.18182}, {"ts": 1772702520000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 3.29, "quote_volume": 11.70253, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.70253}, {"ts": 1772702580000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702640000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 3.29, "quote_volume": 11.70911, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.70911}, {"ts": 1772702700000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702760000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 3.3, "quote_volume": 11.7513, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 11.7513}, {"ts": 1772702820000, "open": 3.562, "high": 3.562, "low": 3.556, "close": 3.557, "volume": 17.19, "quote_volume": 61.15254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702940000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 5.5, "quote_volume": 19.58, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 19.58}, {"ts": 1772703000000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 31.5, "quote_volume": 112.077, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.077}, {"ts": 1772703060000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 31.5, "quote_volume": 112.0455, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.0455}, {"ts": 1772703180000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 43.67, "quote_volume": 155.33419, "trades": 3, "taker_buy_volume": 43.67, "taker_buy_quote": 155.33419}, {"ts": 1772703240000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703300000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 85.94, "quote_volume": 305.60264, "trades": 2, "taker_buy_volume": 54.44, "taker_buy_quote": 193.58864}, {"ts": 1772703360000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 3.29, "quote_volume": 11.7124, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.7124}, {"ts": 1772703420000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 63.0, "quote_volume": 223.965, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 223.965}, {"ts": 1772703540000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 3.551, "high": 3.551, "low": 3.547, "close": 3.549, "volume": 351.0, "quote_volume": 1245.69507, "trades": 6, "taker_buy_volume": 6.4, "taker_buy_quote": 22.7264}, {"ts": 1772703720000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703840000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703900000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703960000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704200000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704260000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 9.21, "quote_volume": 32.55735, "trades": 1, "taker_buy_volume": 9.21, "taker_buy_quote": 32.55735}, {"ts": 1772704380000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 1.82, "quote_volume": 6.43552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 3.527, "high": 3.527, "low": 3.522, "close": 3.526, "volume": 473.73, "quote_volume": 1669.89031, "trades": 15, "taker_buy_volume": 6.59, "taker_buy_quote": 23.23634}, {"ts": 1772705040000, "open": 3.526, "high": 3.528, "low": 3.526, "close": 3.528, "volume": 160.28, "quote_volume": 565.28908, "trades": 6, "taker_buy_volume": 70.9, "taker_buy_quote": 250.1352}, {"ts": 1772705100000, "open": 3.522, "high": 3.525, "low": 3.522, "close": 3.525, "volume": 9.88, "quote_volume": 34.80723, "trades": 3, "taker_buy_volume": 9.88, "taker_buy_quote": 34.80723}, {"ts": 1772705160000, "open": 3.528, "high": 3.529, "low": 3.528, "close": 3.529, "volume": 29.46, "quote_volume": 103.96104, "trades": 7, "taker_buy_volume": 29.46, "taker_buy_quote": 103.96104}, {"ts": 1772705220000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705280000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 3.29, "quote_volume": 11.61041, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.61041}, {"ts": 1772705340000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 4.61, "quote_volume": 16.28252, "trades": 2, "taker_buy_volume": 4.61, "taker_buy_quote": 16.28252}, {"ts": 1772705520000, "open": 3.534, "high": 3.535, "low": 3.534, "close": 3.535, "volume": 66.88, "quote_volume": 236.41421, "trades": 18, "taker_buy_volume": 66.88, "taker_buy_quote": 236.41421}, {"ts": 1772705580000, "open": 3.537, "high": 3.558, "low": 3.537, "close": 3.54, "volume": 1040.12, "quote_volume": 3690.02613, "trades": 35, "taker_buy_volume": 1008.62, "taker_buy_quote": 3578.42163}, {"ts": 1772705640000, "open": 3.538, "high": 3.545, "low": 3.538, "close": 3.543, "volume": 153.2, "quote_volume": 542.88793, "trades": 16, "taker_buy_volume": 143.59, "taker_buy_quote": 508.8397}, {"ts": 1772705700000, "open": 3.542, "high": 3.55, "low": 3.542, "close": 3.55, "volume": 241.83, "quote_volume": 856.97365, "trades": 5, "taker_buy_volume": 241.83, "taker_buy_quote": 856.97365}, {"ts": 1772705760000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705880000, "open": 3.549, "high": 3.549, "low": 3.548, "close": 3.548, "volume": 92.74, "quote_volume": 329.1279, "trades": 4, "taker_buy_volume": 92.74, "taker_buy_quote": 329.1279}, {"ts": 1772705940000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 3.551, "high": 3.551, "low": 3.546, "close": 3.546, "volume": 237.59, "quote_volume": 843.04456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 3.29, "quote_volume": 11.67621, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.67621}, {"ts": 1772706240000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 3.55, "high": 3.567, "low": 3.55, "close": 3.567, "volume": 1022.05, "quote_volume": 3643.51833, "trades": 36, "taker_buy_volume": 981.88, "taker_buy_quote": 3500.36112}, {"ts": 1772706420000, "open": 3.564, "high": 3.567, "low": 3.564, "close": 3.566, "volume": 48.74, "quote_volume": 173.77785, "trades": 12, "taker_buy_volume": 48.74, "taker_buy_quote": 173.77785}, {"ts": 1772706480000, "open": 3.569, "high": 3.57, "low": 3.569, "close": 3.569, "volume": 108.87, "quote_volume": 388.63206, "trades": 10, "taker_buy_volume": 108.87, "taker_buy_quote": 388.63206}, {"ts": 1772706540000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 3.29, "quote_volume": 11.74859, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.74859}, {"ts": 1772706600000, "open": 3.566, "high": 3.57, "low": 3.563, "close": 3.57, "volume": 355.3, "quote_volume": 1266.59596, "trades": 17, "taker_buy_volume": 28.56, "taker_buy_quote": 101.94648}, {"ts": 1772706660000, "open": 3.574, "high": 3.575, "low": 3.57, "close": 3.57, "volume": 332.64, "quote_volume": 1187.72452, "trades": 7, "taker_buy_volume": 306.73, "taker_buy_quote": 1095.19991}, {"ts": 1772706720000, "open": 3.572, "high": 3.584, "low": 3.572, "close": 3.584, "volume": 150.64, "quote_volume": 539.84848, "trades": 3, "taker_buy_volume": 150.64, "taker_buy_quote": 539.84848}, {"ts": 1772706780000, "open": 3.582, "high": 3.582, "low": 3.578, "close": 3.578, "volume": 65.86, "quote_volume": 235.66492, "trades": 9, "taker_buy_volume": 4.46, "taker_buy_quote": 15.97572}, {"ts": 1772706840000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706900000, "open": 3.57, "high": 3.57, "low": 3.566, "close": 3.567, "volume": 206.62, "quote_volume": 737.01361, "trades": 4, "taker_buy_volume": 49.19, "taker_buy_quote": 175.46073}, {"ts": 1772706960000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707020000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 3.29, "quote_volume": 11.74859, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.74859}, {"ts": 1772707140000, "open": 3.57, "high": 3.57, "low": 3.567, "close": 3.567, "volume": 65.8, "quote_volume": 234.7485, "trades": 4, "taker_buy_volume": 2.8, "taker_buy_quote": 9.996}, {"ts": 1772707200000, "open": 3.565, "high": 3.565, "low": 3.563, "close": 3.563, "volume": 7.64, "quote_volume": 27.2279, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 11.72885}, {"ts": 1772707260000, "open": 3.561, "high": 3.562, "low": 3.561, "close": 3.561, "volume": 27.09, "quote_volume": 96.48958, "trades": 8, "taker_buy_volume": 25.38, "taker_buy_quote": 90.40027}, {"ts": 1772707320000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 2.91, "quote_volume": 10.36542, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.36542}, {"ts": 1772707380000, "open": 3.564, "high": 3.565, "low": 3.564, "close": 3.565, "volume": 18.65, "quote_volume": 66.47189, "trades": 5, "taker_buy_volume": 18.65, "taker_buy_quote": 66.47189}, {"ts": 1772707440000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707500000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 17.77, "quote_volume": 63.36782, "trades": 1, "taker_buy_volume": 17.77, "taker_buy_quote": 63.36782}, {"ts": 1772707620000, "open": 3.567, "high": 3.576, "low": 3.564, "close": 3.565, "volume": 1241.83, "quote_volume": 4434.06511, "trades": 29, "taker_buy_volume": 928.64, "taker_buy_quote": 3317.39292}, {"ts": 1772707680000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 4.24, "quote_volume": 15.1156, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 15.1156}, {"ts": 1772707740000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 6.58, "quote_volume": 23.47415, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 23.47415}, {"ts": 1772707800000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707920000, "open": 3.572, "high": 3.577, "low": 3.572, "close": 3.577, "volume": 35.32, "quote_volume": 126.27985, "trades": 11, "taker_buy_volume": 29.53, "taker_buy_quote": 105.59797}, {"ts": 1772707980000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 5.13, "quote_volume": 18.35514, "trades": 1, "taker_buy_volume": 5.13, "taker_buy_quote": 18.35514}, {"ts": 1772708040000, "open": 3.577, "high": 3.578, "low": 3.577, "close": 3.578, "volume": 29.97, "quote_volume": 107.2263, "trades": 3, "taker_buy_volume": 29.97, "taker_buy_quote": 107.2263}, {"ts": 1772708100000, "open": 3.576, "high": 3.58, "low": 3.576, "close": 3.58, "volume": 45.93, "quote_volume": 164.33009, "trades": 4, "taker_buy_volume": 45.93, "taker_buy_quote": 164.33009}, {"ts": 1772708160000, "open": 3.582, "high": 3.583, "low": 3.582, "close": 3.583, "volume": 29.04, "quote_volume": 104.02694, "trades": 7, "taker_buy_volume": 29.04, "taker_buy_quote": 104.02694}, {"ts": 1772708220000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 9.56, "quote_volume": 34.24392, "trades": 2, "taker_buy_volume": 9.56, "taker_buy_quote": 34.24392}, {"ts": 1772708280000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708340000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 14.1, "quote_volume": 50.4639, "trades": 4, "taker_buy_volume": 14.1, "taker_buy_quote": 50.4639}, {"ts": 1772708400000, "open": 3.581, "high": 3.581, "low": 3.569, "close": 3.574, "volume": 822.33, "quote_volume": 2939.13871, "trades": 28, "taker_buy_volume": 78.19, "taker_buy_quote": 279.69375}, {"ts": 1772708460000, "open": 3.574, "high": 3.579, "low": 3.574, "close": 3.576, "volume": 1146.41, "quote_volume": 4101.48062, "trades": 36, "taker_buy_volume": 1146.41, "taker_buy_quote": 4101.48062}, {"ts": 1772708520000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708580000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 13.1, "quote_volume": 46.7277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 14.08, "quote_volume": 50.18112, "trades": 3, "taker_buy_volume": 14.08, "taker_buy_quote": 50.18112}, {"ts": 1772708700000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 4.36, "quote_volume": 15.53032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708760000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 7.56, "quote_volume": 26.88336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 13.8, "quote_volume": 49.0728, "trades": 4, "taker_buy_volume": 13.8, "taker_buy_quote": 49.0728}, {"ts": 1772708880000, "open": 3.554, "high": 3.565, "low": 3.554, "close": 3.56, "volume": 2586.61, "quote_volume": 9203.91369, "trades": 24, "taker_buy_volume": 2583.81, "taker_buy_quote": 9193.94569}, {"ts": 1772708940000, "open": 3.561, "high": 3.562, "low": 3.561, "close": 3.562, "volume": 49.46, "quote_volume": 176.14704, "trades": 8, "taker_buy_volume": 49.46, "taker_buy_quote": 176.14704}, {"ts": 1772709000000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709240000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 3.559, "high": 3.559, "low": 3.557, "close": 3.557, "volume": 34.51, "quote_volume": 122.81507, "trades": 2, "taker_buy_volume": 34.51, "taker_buy_quote": 122.81507}, {"ts": 1772709360000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 2.32, "quote_volume": 8.25224, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 8.25224}, {"ts": 1772709420000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709480000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709600000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 156.9, "quote_volume": 556.8381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 3.544, "high": 3.544, "low": 3.542, "close": 3.543, "volume": 160.64, "quote_volume": 569.07179, "trades": 14, "taker_buy_volume": 50.98, "taker_buy_quote": 180.65607}, {"ts": 1772709780000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709900000, "open": 3.534, "high": 3.535, "low": 3.533, "close": 3.535, "volume": 12.82, "quote_volume": 45.30912, "trades": 4, "taker_buy_volume": 12.82, "taker_buy_quote": 45.30912}, {"ts": 1772709960000, "open": 3.545, "high": 3.546, "low": 3.545, "close": 3.546, "volume": 93.87, "quote_volume": 332.77084, "trades": 14, "taker_buy_volume": 93.87, "taker_buy_quote": 332.77084}, {"ts": 1772710020000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 40.36, "quote_volume": 143.35872, "trades": 10, "taker_buy_volume": 40.36, "taker_buy_quote": 143.35872}, {"ts": 1772710080000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 4.36, "quote_volume": 15.50416, "trades": 1, "taker_buy_volume": 4.36, "taker_buy_quote": 15.50416}, {"ts": 1772710140000, "open": 3.555, "high": 3.556, "low": 3.553, "close": 3.556, "volume": 189.74, "quote_volume": 674.59875, "trades": 4, "taker_buy_volume": 147.87, "taker_buy_quote": 525.82572}, {"ts": 1772710200000, "open": 3.557, "high": 3.557, "low": 3.552, "close": 3.552, "volume": 57.88, "quote_volume": 205.61101, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710260000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 1.65, "quote_volume": 5.8476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710320000, "open": 3.554, "high": 3.557, "low": 3.554, "close": 3.557, "volume": 17.85, "quote_volume": 63.48258, "trades": 2, "taker_buy_volume": 17.85, "taker_buy_quote": 63.48258}, {"ts": 1772710380000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710560000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710620000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710680000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710740000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 4.28, "quote_volume": 15.20684, "trades": 1, "taker_buy_volume": 4.28, "taker_buy_quote": 15.20684}, {"ts": 1772710800000, "open": 3.548, "high": 3.548, "low": 3.548, "close": 3.548, "volume": 22.07, "quote_volume": 78.30436, "trades": 6, "taker_buy_volume": 22.07, "taker_buy_quote": 78.30436}, {"ts": 1772710860000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 15.36, "quote_volume": 54.51264, "trades": 4, "taker_buy_volume": 15.36, "taker_buy_quote": 54.51264}, {"ts": 1772710920000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 10.59, "quote_volume": 37.63686, "trades": 3, "taker_buy_volume": 10.59, "taker_buy_quote": 37.63686}, {"ts": 1772710980000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 26.66, "quote_volume": 94.7763, "trades": 7, "taker_buy_volume": 26.66, "taker_buy_quote": 94.7763}, {"ts": 1772711040000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711160000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 3.06, "quote_volume": 10.8783, "trades": 1, "taker_buy_volume": 3.06, "taker_buy_quote": 10.8783}, {"ts": 1772711220000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 2.68, "quote_volume": 9.53276, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 9.53276}, {"ts": 1772711280000, "open": 3.558, "high": 3.558, "low": 3.557, "close": 3.557, "volume": 38.67, "quote_volume": 137.55636, "trades": 2, "taker_buy_volume": 38.67, "taker_buy_quote": 137.55636}, {"ts": 1772711340000, "open": 3.558, "high": 3.56, "low": 3.558, "close": 3.56, "volume": 162.96, "quote_volume": 580.12548, "trades": 4, "taker_buy_volume": 162.96, "taker_buy_quote": 580.12548}, {"ts": 1772711400000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 3.89, "quote_volume": 13.86785, "trades": 1, "taker_buy_volume": 3.89, "taker_buy_quote": 13.86785}, {"ts": 1772711460000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 4.77, "quote_volume": 17.01459, "trades": 2, "taker_buy_volume": 4.77, "taker_buy_quote": 17.01459}, {"ts": 1772711520000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 31.5, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.266}, {"ts": 1772711580000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 12.19, "quote_volume": 43.44516, "trades": 3, "taker_buy_volume": 12.19, "taker_buy_quote": 43.44516}, {"ts": 1772711640000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 14.02, "quote_volume": 49.95326, "trades": 4, "taker_buy_volume": 14.02, "taker_buy_quote": 49.95326}, {"ts": 1772711700000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 38.98, "quote_volume": 138.9637, "trades": 10, "taker_buy_volume": 38.98, "taker_buy_quote": 138.9637}, {"ts": 1772711760000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 3.562, "high": 3.565, "low": 3.561, "close": 3.565, "volume": 242.47, "quote_volume": 863.74726, "trades": 29, "taker_buy_volume": 51.14, "taker_buy_quote": 182.3141}, {"ts": 1772712000000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 31.5, "quote_volume": 112.4235, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 112.4235}, {"ts": 1772712060000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 12.14, "quote_volume": 43.29124, "trades": 4, "taker_buy_volume": 12.14, "taker_buy_quote": 43.29124}, {"ts": 1772712120000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 3.56, "high": 3.562, "low": 3.557, "close": 3.557, "volume": 62.17, "quote_volume": 221.30844, "trades": 11, "taker_buy_volume": 32.02, "taker_buy_quote": 114.02068}, {"ts": 1772712240000, "open": 3.561, "high": 3.561, "low": 3.557, "close": 3.56, "volume": 48.97, "quote_volume": 174.30677, "trades": 4, "taker_buy_volume": 38.86, "taker_buy_quote": 138.3455}, {"ts": 1772712300000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712480000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 3.568, "high": 3.568, "low": 3.565, "close": 3.565, "volume": 203.69, "quote_volume": 726.16889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 10.62, "quote_volume": 37.8603, "trades": 2, "taker_buy_volume": 10.62, "taker_buy_quote": 37.8603}, {"ts": 1772712720000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 3.566, "high": 3.586, "low": 3.566, "close": 3.584, "volume": 2724.2, "quote_volume": 9742.41523, "trades": 52, "taker_buy_volume": 2495.49, "taker_buy_quote": 8924.31134}, {"ts": 1772712840000, "open": 3.587, "high": 3.59, "low": 3.576, "close": 3.576, "volume": 924.01, "quote_volume": 3309.65465, "trades": 19, "taker_buy_volume": 114.63, "taker_buy_quote": 411.3362}, {"ts": 1772712900000, "open": 3.58, "high": 3.584, "low": 3.574, "close": 3.575, "volume": 949.23, "quote_volume": 3396.36929, "trades": 36, "taker_buy_volume": 441.87, "taker_buy_quote": 1581.82573}, {"ts": 1772712960000, "open": 3.577, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 6.3, "quote_volume": 22.53209, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 11.76833}, {"ts": 1772713020000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 4.06, "quote_volume": 14.52668, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 14.52668}, {"ts": 1772713080000, "open": 3.575, "high": 3.576, "low": 3.575, "close": 3.576, "volume": 58.79, "quote_volume": 210.21768, "trades": 9, "taker_buy_volume": 40.4, "taker_buy_quote": 144.45504}, {"ts": 1772713140000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 6.34, "quote_volume": 22.67818, "trades": 2, "taker_buy_volume": 6.34, "taker_buy_quote": 22.67818}, {"ts": 1772713200000, "open": 3.582, "high": 3.583, "low": 3.582, "close": 3.583, "volume": 10.96, "quote_volume": 39.26067, "trades": 4, "taker_buy_volume": 10.96, "taker_buy_quote": 39.26067}, {"ts": 1772713260000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 17.83, "quote_volume": 63.86706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713560000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 31.5, "quote_volume": 112.9275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713620000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.584, "volume": 60.22, "quote_volume": 215.82123, "trades": 8, "taker_buy_volume": 60.22, "taker_buy_quote": 215.82123}, {"ts": 1772713680000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713740000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 31.5, "quote_volume": 112.9905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713860000, "open": 3.595, "high": 3.595, "low": 3.591, "close": 3.593, "volume": 42.9, "quote_volume": 154.09394, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 9.98854}, {"ts": 1772713920000, "open": 3.593, "high": 3.593, "low": 3.585, "close": 3.585, "volume": 34.03, "quote_volume": 122.00699, "trades": 5, "taker_buy_volume": 1.18, "taker_buy_quote": 4.23974}, {"ts": 1772713980000, "open": 3.586, "high": 3.586, "low": 3.574, "close": 3.574, "volume": 45.12, "quote_volume": 161.3531, "trades": 18, "taker_buy_volume": 4.77, "taker_buy_quote": 17.10522}, {"ts": 1772714040000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714220000, "open": 3.575, "high": 3.575, "low": 3.571, "close": 3.571, "volume": 297.69, "quote_volume": 1064.13754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.577, "volume": 53.72, "quote_volume": 192.12494, "trades": 2, "taker_buy_volume": 53.72, "taker_buy_quote": 192.12494}, {"ts": 1772714340000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714520000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714760000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714820000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715000000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 17.2, "quote_volume": 61.49, "trades": 5, "taker_buy_volume": 17.2, "taker_buy_quote": 61.49}, {"ts": 1772715180000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715300000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715780000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 31.5, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.455}, {"ts": 1772715840000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 142.87, "quote_volume": 510.0459, "trades": 2, "taker_buy_volume": 138.64, "taker_buy_quote": 494.9448}, {"ts": 1772716020000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716140000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716260000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716320000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 2.38, "quote_volume": 8.55134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 3.592, "high": 3.593, "low": 3.591, "close": 3.591, "volume": 107.26, "quote_volume": 385.24019, "trades": 32, "taker_buy_volume": 40.24, "taker_buy_quote": 144.56747}, {"ts": 1772716440000, "open": 3.592, "high": 3.593, "low": 3.592, "close": 3.592, "volume": 83.16, "quote_volume": 298.77099, "trades": 14, "taker_buy_volume": 83.16, "taker_buy_quote": 298.77099}, {"ts": 1772716500000, "open": 3.593, "high": 3.593, "low": 3.592, "close": 3.592, "volume": 100.55, "quote_volume": 361.18452, "trades": 13, "taker_buy_volume": 8.92, "taker_buy_quote": 32.04956}, {"ts": 1772716560000, "open": 3.59, "high": 3.593, "low": 3.59, "close": 3.593, "volume": 11.34, "quote_volume": 40.7244, "trades": 3, "taker_buy_volume": 11.34, "taker_buy_quote": 40.7244}, {"ts": 1772716620000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 4.79, "quote_volume": 17.21526, "trades": 2, "taker_buy_volume": 4.79, "taker_buy_quote": 17.21526}, {"ts": 1772716680000, "open": 3.594, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 36.68, "quote_volume": 131.79798, "trades": 4, "taker_buy_volume": 5.18, "taker_buy_quote": 18.61848}, {"ts": 1772716740000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716800000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 41.85, "quote_volume": 150.19965, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716860000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717040000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717160000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 8.67, "quote_volume": 30.9519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717460000, "open": 3.568, "high": 3.568, "low": 3.563, "close": 3.563, "volume": 12.14, "quote_volume": 43.29432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717520000, "open": 3.578, "high": 3.586, "low": 3.578, "close": 3.585, "volume": 136.42, "quote_volume": 488.85414, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717580000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 7.52, "quote_volume": 26.98928, "trades": 1, "taker_buy_volume": 7.52, "taker_buy_quote": 26.98928}, {"ts": 1772717640000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717700000, "open": 3.6, "high": 3.604, "low": 3.597, "close": 3.597, "volume": 14.93, "quote_volume": 53.73862, "trades": 3, "taker_buy_volume": 8.51, "taker_buy_quote": 30.64588}, {"ts": 1772717760000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717820000, "open": 3.592, "high": 3.592, "low": 3.588, "close": 3.588, "volume": 246.01, "quote_volume": 883.00528, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717880000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 3.597, "high": 3.601, "low": 3.597, "close": 3.601, "volume": 205.89, "quote_volume": 741.38035, "trades": 19, "taker_buy_volume": 205.89, "taker_buy_quote": 741.38035}, {"ts": 1772718180000, "open": 3.601, "high": 3.601, "low": 3.598, "close": 3.598, "volume": 55.19, "quote_volume": 198.72251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 3.74, "quote_volume": 13.464, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 13.464}, {"ts": 1772718360000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 3.7, "quote_volume": 13.32, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 13.32}, {"ts": 1772718420000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 22.84, "quote_volume": 82.21742, "trades": 7, "taker_buy_volume": 22.84, "taker_buy_quote": 82.21742}, {"ts": 1772718480000, "open": 3.602, "high": 3.605, "low": 3.602, "close": 3.603, "volume": 104.43, "quote_volume": 376.28588, "trades": 10, "taker_buy_volume": 104.43, "taker_buy_quote": 376.28588}, {"ts": 1772718540000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 3.6, "high": 3.6, "low": 3.598, "close": 3.598, "volume": 61.08, "quote_volume": 219.83175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718660000, "open": 3.601, "high": 3.603, "low": 3.601, "close": 3.603, "volume": 62.08, "quote_volume": 223.61124, "trades": 2, "taker_buy_volume": 62.08, "taker_buy_quote": 223.61124}, {"ts": 1772718720000, "open": 3.598, "high": 3.601, "low": 3.598, "close": 3.601, "volume": 4.11, "quote_volume": 14.79291, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 6.15771}, {"ts": 1772718780000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 4.39, "quote_volume": 15.81278, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 15.81278}, {"ts": 1772718840000, "open": 3.601, "high": 3.601, "low": 3.579, "close": 3.58, "volume": 2359.74, "quote_volume": 8477.1668, "trades": 60, "taker_buy_volume": 296.94, "taker_buy_quote": 1063.31843}, {"ts": 1772718900000, "open": 3.578, "high": 3.582, "low": 3.578, "close": 3.582, "volume": 37.14, "quote_volume": 132.97486, "trades": 8, "taker_buy_volume": 37.14, "taker_buy_quote": 132.97486}, {"ts": 1772718960000, "open": 3.579, "high": 3.605, "low": 3.578, "close": 3.59, "volume": 1600.56, "quote_volume": 5743.75199, "trades": 64, "taker_buy_volume": 1580.67, "taker_buy_quote": 5672.3362}, {"ts": 1772719020000, "open": 3.591, "high": 3.593, "low": 3.582, "close": 3.583, "volume": 118.47, "quote_volume": 424.48185, "trades": 9, "taker_buy_volume": 56.96, "taker_buy_quote": 204.14088}, {"ts": 1772719080000, "open": 3.58, "high": 3.581, "low": 3.574, "close": 3.574, "volume": 26.68, "quote_volume": 95.46323, "trades": 9, "taker_buy_volume": 26.68, "taker_buy_quote": 95.46323}, {"ts": 1772719140000, "open": 3.575, "high": 3.577, "low": 3.575, "close": 3.577, "volume": 26.32, "quote_volume": 94.11435, "trades": 8, "taker_buy_volume": 26.32, "taker_buy_quote": 94.11435}, {"ts": 1772719200000, "open": 3.578, "high": 3.587, "low": 3.578, "close": 3.587, "volume": 124.54, "quote_volume": 445.79528, "trades": 16, "taker_buy_volume": 114.66, "taker_buy_quote": 410.43897}, {"ts": 1772719260000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 9.48, "quote_volume": 34.01424, "trades": 4, "taker_buy_volume": 9.48, "taker_buy_quote": 34.01424}, {"ts": 1772719320000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719380000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719440000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 3.593, "high": 3.593, "low": 3.592, "close": 3.592, "volume": 64.47, "quote_volume": 231.60774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719560000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719860000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719920000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719980000, "open": 3.598, "high": 3.6, "low": 3.598, "close": 3.6, "volume": 3.8, "quote_volume": 13.67388, "trades": 2, "taker_buy_volume": 3.8, "taker_buy_quote": 13.67388}, {"ts": 1772720040000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 27.84, "quote_volume": 100.22587, "trades": 8, "taker_buy_volume": 27.84, "taker_buy_quote": 100.22587}, {"ts": 1772720100000, "open": 3.595, "high": 3.595, "low": 3.594, "close": 3.594, "volume": 84.73, "quote_volume": 304.55112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720280000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720460000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720520000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 3.583, "high": 3.583, "low": 3.582, "close": 3.582, "volume": 40.72, "quote_volume": 145.87195, "trades": 5, "taker_buy_volume": 12.91, "taker_buy_quote": 46.25653}, {"ts": 1772720640000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 1.64, "quote_volume": 5.86792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720700000, "open": 3.579, "high": 3.582, "low": 3.579, "close": 3.58, "volume": 6.48, "quote_volume": 23.19899, "trades": 3, "taker_buy_volume": 1.63, "taker_buy_quote": 5.83866}, {"ts": 1772720760000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 2.39, "quote_volume": 8.55142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 3.582, "high": 3.587, "low": 3.582, "close": 3.587, "volume": 105.57, "quote_volume": 378.34295, "trades": 16, "taker_buy_volume": 105.57, "taker_buy_quote": 378.34295}, {"ts": 1772721000000, "open": 3.585, "high": 3.59, "low": 3.585, "close": 3.59, "volume": 34.18, "quote_volume": 122.67104, "trades": 11, "taker_buy_volume": 34.18, "taker_buy_quote": 122.67104}, {"ts": 1772721060000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 4.39, "quote_volume": 15.72498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721120000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 3.69, "quote_volume": 13.20651, "trades": 1, "taker_buy_volume": 3.69, "taker_buy_quote": 13.20651}, {"ts": 1772721180000, "open": 3.588, "high": 3.599, "low": 3.588, "close": 3.599, "volume": 98.85, "quote_volume": 355.35605, "trades": 30, "taker_buy_volume": 98.85, "taker_buy_quote": 355.35605}, {"ts": 1772721240000, "open": 3.601, "high": 3.604, "low": 3.601, "close": 3.601, "volume": 68.18, "quote_volume": 245.56848, "trades": 10, "taker_buy_volume": 33.37, "taker_buy_quote": 120.20774}, {"ts": 1772721300000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721360000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 2.93, "quote_volume": 10.52163, "trades": 1, "taker_buy_volume": 2.93, "taker_buy_quote": 10.52163}, {"ts": 1772721420000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721480000, "open": 3.587, "high": 3.587, "low": 3.584, "close": 3.584, "volume": 715.8, "quote_volume": 2566.04909, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721540000, "open": 3.577, "high": 3.577, "low": 3.574, "close": 3.574, "volume": 232.19, "quote_volume": 830.10503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721600000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721660000, "open": 3.574, "high": 3.579, "low": 3.574, "close": 3.579, "volume": 6.95, "quote_volume": 24.8568, "trades": 2, "taker_buy_volume": 6.95, "taker_buy_quote": 24.8568}, {"ts": 1772721720000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721780000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721840000, "open": 3.58, "high": 3.58, "low": 3.579, "close": 3.579, "volume": 47.06, "quote_volume": 168.45171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721900000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 3.52, "quote_volume": 12.61568, "trades": 1, "taker_buy_volume": 3.52, "taker_buy_quote": 12.61568}, {"ts": 1772721960000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 2.22, "quote_volume": 7.95648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722020000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722080000, "open": 3.59, "high": 3.59, "low": 3.585, "close": 3.585, "volume": 86.09, "quote_volume": 308.8398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722200000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722260000, "open": 3.596, "high": 3.602, "low": 3.596, "close": 3.602, "volume": 174.34, "quote_volume": 627.18497, "trades": 23, "taker_buy_volume": 174.34, "taker_buy_quote": 627.18497}, {"ts": 1772722320000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722440000, "open": 3.598, "high": 3.606, "low": 3.598, "close": 3.602, "volume": 62.96, "quote_volume": 226.58162, "trades": 9, "taker_buy_volume": 62.96, "taker_buy_quote": 226.58162}, {"ts": 1772722500000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722560000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 173.99, "quote_volume": 626.364, "trades": 2, "taker_buy_volume": 173.99, "taker_buy_quote": 626.364}, {"ts": 1772722620000, "open": 3.597, "high": 3.598, "low": 3.594, "close": 3.594, "volume": 109.52, "quote_volume": 394.01474, "trades": 4, "taker_buy_volume": 94.26, "taker_buy_quote": 339.11598}, {"ts": 1772722680000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 15.71, "quote_volume": 56.47745, "trades": 4, "taker_buy_volume": 15.71, "taker_buy_quote": 56.47745}, {"ts": 1772722740000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 3.67, "quote_volume": 13.18998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 31.5, "quote_volume": 113.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722920000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 44.11, "quote_volume": 157.64914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723160000, "open": 3.571, "high": 3.571, "low": 3.566, "close": 3.571, "volume": 337.59, "quote_volume": 1205.25296, "trades": 10, "taker_buy_volume": 103.81, "taker_buy_quote": 370.69408}, {"ts": 1772723220000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723280000, "open": 3.564, "high": 3.565, "low": 3.562, "close": 3.565, "volume": 121.03, "quote_volume": 431.44244, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 356.5}, {"ts": 1772723340000, "open": 3.569, "high": 3.572, "low": 3.569, "close": 3.572, "volume": 103.68, "quote_volume": 370.33392, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 357.2}, {"ts": 1772723400000, "open": 3.569, "high": 3.569, "low": 3.562, "close": 3.567, "volume": 149.56, "quote_volume": 533.66209, "trades": 8, "taker_buy_volume": 107.13, "taker_buy_quote": 382.3327}, {"ts": 1772723460000, "open": 3.563, "high": 3.568, "low": 3.563, "close": 3.563, "volume": 196.31, "quote_volume": 699.88468, "trades": 28, "taker_buy_volume": 192.73, "taker_buy_quote": 687.12914}, {"ts": 1772723520000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 1.96, "quote_volume": 6.98348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723580000, "open": 3.565, "high": 3.569, "low": 3.565, "close": 3.568, "volume": 169.4, "quote_volume": 604.17709, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 356.5}, {"ts": 1772723640000, "open": 3.571, "high": 3.571, "low": 3.565, "close": 3.565, "volume": 625.26, "quote_volume": 2230.4756, "trades": 15, "taker_buy_volume": 3.61, "taker_buy_quote": 12.89131}, {"ts": 1772723700000, "open": 3.562, "high": 3.567, "low": 3.562, "close": 3.563, "volume": 38.93, "quote_volume": 138.74532, "trades": 5, "taker_buy_volume": 12.67, "taker_buy_quote": 45.16798}, {"ts": 1772723760000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 61.7, "quote_volume": 220.1456, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723880000, "open": 3.56, "high": 3.561, "low": 3.558, "close": 3.561, "volume": 145.81, "quote_volume": 519.10437, "trades": 12, "taker_buy_volume": 35.11, "taker_buy_quote": 125.01237}, {"ts": 1772723940000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724000000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724060000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724120000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724180000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 4.96, "quote_volume": 17.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724240000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 5.3, "quote_volume": 18.8574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724480000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724540000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724600000, "open": 3.551, "high": 3.551, "low": 3.545, "close": 3.545, "volume": 276.26, "quote_volume": 980.43223, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724660000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724720000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724780000, "open": 3.551, "high": 3.563, "low": 3.551, "close": 3.563, "volume": 223.32, "quote_volume": 794.04848, "trades": 27, "taker_buy_volume": 223.32, "taker_buy_quote": 794.04848}, {"ts": 1772724840000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 1.96, "quote_volume": 6.9776, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 6.9776}, {"ts": 1772724900000, "open": 3.558, "high": 3.558, "low": 3.557, "close": 3.557, "volume": 36.32, "quote_volume": 129.2225, "trades": 12, "taker_buy_volume": 4.06, "taker_buy_quote": 14.44142}, {"ts": 1772724960000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 3.48, "quote_volume": 12.37488, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 12.37488}, {"ts": 1772725020000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 3.557, "high": 3.563, "low": 3.556, "close": 3.563, "volume": 160.8, "quote_volume": 572.69353, "trades": 6, "taker_buy_volume": 134.02, "taker_buy_quote": 477.44102}, {"ts": 1772725140000, "open": 3.566, "high": 3.566, "low": 3.563, "close": 3.563, "volume": 90.53, "quote_volume": 322.79741, "trades": 5, "taker_buy_volume": 74.25, "taker_buy_quote": 264.7755}, {"ts": 1772725200000, "open": 3.563, "high": 3.563, "low": 3.561, "close": 3.561, "volume": 116.93, "quote_volume": 416.50463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725260000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725320000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 192.55, "quote_volume": 684.3227, "trades": 4, "taker_buy_volume": 133.95, "taker_buy_quote": 476.0583}, {"ts": 1772725440000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725560000, "open": 3.552, "high": 3.552, "low": 3.547, "close": 3.547, "volume": 119.23, "quote_volume": 422.9429, "trades": 6, "taker_buy_volume": 71.88, "taker_buy_quote": 254.97241}, {"ts": 1772725620000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 21.69, "quote_volume": 76.9995, "trades": 2, "taker_buy_volume": 18.17, "taker_buy_quote": 64.5035}, {"ts": 1772725740000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 58.75, "quote_volume": 208.26875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725800000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.9, "quote_volume": 6.7355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725920000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725980000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 58.71, "quote_volume": 208.24437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726040000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726100000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 109.1, "quote_volume": 385.92824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 3.51, "quote_volume": 12.40083, "trades": 1, "taker_buy_volume": 3.51, "taker_buy_quote": 12.40083}, {"ts": 1772726220000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 3.67, "quote_volume": 12.96611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726280000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 3.537, "high": 3.537, "low": 3.534, "close": 3.534, "volume": 19.04, "quote_volume": 67.30117, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 12.13191}, {"ts": 1772726400000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 69.43, "quote_volume": 245.7822, "trades": 5, "taker_buy_volume": 31.5, "taker_buy_quote": 111.51}, {"ts": 1772726460000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726520000, "open": 3.54, "high": 3.544, "low": 3.54, "close": 3.543, "volume": 12.79, "quote_volume": 45.30815, "trades": 5, "taker_buy_volume": 8.3, "taker_buy_quote": 29.40008}, {"ts": 1772726580000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 3.528, "high": 3.528, "low": 3.527, "close": 3.527, "volume": 14.12, "quote_volume": 49.8083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726700000, "open": 3.521, "high": 3.524, "low": 3.519, "close": 3.519, "volume": 37.76, "quote_volume": 132.96216, "trades": 8, "taker_buy_volume": 20.28, "taker_buy_quote": 71.41929}, {"ts": 1772726760000, "open": 3.514, "high": 3.517, "low": 3.51, "close": 3.516, "volume": 511.98, "quote_volume": 1798.45167, "trades": 9, "taker_buy_volume": 166.55, "taker_buy_quote": 585.75317}, {"ts": 1772726820000, "open": 3.52, "high": 3.532, "low": 3.52, "close": 3.529, "volume": 458.71, "quote_volume": 1619.32432, "trades": 21, "taker_buy_volume": 442.04, "taker_buy_quote": 1560.54197}, {"ts": 1772726880000, "open": 3.529, "high": 3.531, "low": 3.529, "close": 3.529, "volume": 149.74, "quote_volume": 528.50395, "trades": 16, "taker_buy_volume": 48.28, "taker_buy_quote": 170.44537}, {"ts": 1772726940000, "open": 3.523, "high": 3.523, "low": 3.52, "close": 3.52, "volume": 46.23, "quote_volume": 162.80256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727000000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727060000, "open": 3.524, "high": 3.525, "low": 3.524, "close": 3.525, "volume": 195.61, "quote_volume": 689.37905, "trades": 3, "taker_buy_volume": 146.2, "taker_buy_quote": 515.2088}, {"ts": 1772727120000, "open": 3.529, "high": 3.548, "low": 3.529, "close": 3.544, "volume": 1766.95, "quote_volume": 6261.85572, "trades": 44, "taker_buy_volume": 1763.78, "taker_buy_quote": 6250.62124}, {"ts": 1772727180000, "open": 3.546, "high": 3.547, "low": 3.544, "close": 3.547, "volume": 137.67, "quote_volume": 488.0564, "trades": 8, "taker_buy_volume": 43.15, "taker_buy_quote": 153.0323}, {"ts": 1772727240000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727300000, "open": 3.552, "high": 3.552, "low": 3.529, "close": 3.539, "volume": 1652.16, "quote_volume": 5852.80426, "trades": 45, "taker_buy_volume": 241.86, "taker_buy_quote": 855.93022}, {"ts": 1772727360000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 7.7, "quote_volume": 27.2657, "trades": 1, "taker_buy_volume": 7.7, "taker_buy_quote": 27.2657}, {"ts": 1772727420000, "open": 3.541, "high": 3.547, "low": 3.541, "close": 3.547, "volume": 55.22, "quote_volume": 195.77106, "trades": 6, "taker_buy_volume": 55.22, "taker_buy_quote": 195.77106}, {"ts": 1772727480000, "open": 3.539, "high": 3.539, "low": 3.534, "close": 3.535, "volume": 174.96, "quote_volume": 618.46773, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727540000, "open": 3.535, "high": 3.535, "low": 3.525, "close": 3.525, "volume": 383.92, "quote_volume": 1355.35221, "trades": 45, "taker_buy_volume": 31.51, "taker_buy_quote": 111.38785}, {"ts": 1772727600000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 114.29, "quote_volume": 402.52938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 3.525, "high": 3.54, "low": 3.523, "close": 3.54, "volume": 1295.61, "quote_volume": 4576.203, "trades": 31, "taker_buy_volume": 1228.52, "taker_buy_quote": 4339.84493}, {"ts": 1772727720000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727780000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727900000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727960000, "open": 3.548, "high": 3.548, "low": 3.546, "close": 3.546, "volume": 100.41, "quote_volume": 356.12939, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728080000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 18.0, "quote_volume": 63.792, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 63.792}, {"ts": 1772728200000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728260000, "open": 3.56, "high": 3.564, "low": 3.56, "close": 3.564, "volume": 47.78, "quote_volume": 170.216, "trades": 2, "taker_buy_volume": 47.78, "taker_buy_quote": 170.216}, {"ts": 1772728320000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728380000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728440000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728500000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728560000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728620000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 32.16, "quote_volume": 114.20016, "trades": 2, "taker_buy_volume": 32.16, "taker_buy_quote": 114.20016}, {"ts": 1772728800000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 1.58, "quote_volume": 5.61848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728860000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 1.58, "quote_volume": 5.609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 7.56, "quote_volume": 26.8002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728980000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729040000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729100000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 3.2, "quote_volume": 11.3376, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 11.3376}, {"ts": 1772729220000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 2.3, "quote_volume": 8.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 3.542, "high": 3.542, "low": 3.541, "close": 3.541, "volume": 33.08, "quote_volume": 117.16778, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 111.573}, {"ts": 1772729400000, "open": 3.542, "high": 3.546, "low": 3.542, "close": 3.545, "volume": 15.24, "quote_volume": 54.00622, "trades": 8, "taker_buy_volume": 3.43, "taker_buy_quote": 12.16278}, {"ts": 1772729460000, "open": 3.545, "high": 3.545, "low": 3.543, "close": 3.543, "volume": 41.16, "quote_volume": 145.90588, "trades": 8, "taker_buy_volume": 31.5, "taker_buy_quote": 111.6675}, {"ts": 1772729520000, "open": 3.541, "high": 3.541, "low": 3.539, "close": 3.539, "volume": 45.26, "quote_volume": 160.25038, "trades": 9, "taker_buy_volume": 31.5, "taker_buy_quote": 111.5415}, {"ts": 1772729580000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 1.75, "quote_volume": 6.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729640000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 41.59, "quote_volume": 147.13875, "trades": 4, "taker_buy_volume": 34.92, "taker_buy_quote": 123.54696}, {"ts": 1772729700000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 3.553, "high": 3.553, "low": 3.544, "close": 3.549, "volume": 1004.53, "quote_volume": 3566.20003, "trades": 43, "taker_buy_volume": 66.32, "taker_buy_quote": 235.36629}, {"ts": 1772729880000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 3.543, "high": 3.543, "low": 3.541, "close": 3.541, "volume": 65.61, "quote_volume": 232.39619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 57.78, "quote_volume": 204.59898, "trades": 11, "taker_buy_volume": 57.78, "taker_buy_quote": 204.59898}, {"ts": 1772730060000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 1.77, "quote_volume": 6.27819, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 6.27819}, {"ts": 1772730120000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730180000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 14.82, "quote_volume": 52.6851, "trades": 5, "taker_buy_volume": 14.82, "taker_buy_quote": 52.6851}, {"ts": 1772730240000, "open": 3.547, "high": 3.547, "low": 3.54, "close": 3.54, "volume": 394.61, "quote_volume": 1398.55141, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730300000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730360000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 14.95, "quote_volume": 52.87815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730480000, "open": 3.533, "high": 3.533, "low": 3.533, "close": 3.533, "volume": 1.73, "quote_volume": 6.11209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 3.83, "quote_volume": 13.51224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730600000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730660000, "open": 3.518, "high": 3.523, "low": 3.518, "close": 3.522, "volume": 31.6, "quote_volume": 111.29806, "trades": 12, "taker_buy_volume": 31.6, "taker_buy_quote": 111.29806}, {"ts": 1772730720000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 3.522, "high": 3.522, "low": 3.519, "close": 3.52, "volume": 321.16, "quote_volume": 1130.29372, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730840000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730900000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730960000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731020000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731080000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 3.52, "high": 3.52, "low": 3.52, "close": 3.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731260000, "open": 3.517, "high": 3.517, "low": 3.517, "close": 3.517, "volume": 66.77, "quote_volume": 234.83009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "open": 3.52, "high": 3.523, "low": 3.52, "close": 3.523, "volume": 618.77, "quote_volume": 2179.18618, "trades": 13, "taker_buy_volume": 618.77, "taker_buy_quote": 2179.18618}, {"ts": 1772731380000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731440000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 1.63, "quote_volume": 5.74412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 2.88, "quote_volume": 10.16352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731860000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731920000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731980000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732280000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732400000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 5.15, "quote_volume": 18.17435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732460000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 4.83, "quote_volume": 17.0499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732640000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 31.5, "quote_volume": 111.069, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 111.069}, {"ts": 1772732700000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732880000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732940000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733000000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 4.94, "quote_volume": 17.36904, "trades": 2, "taker_buy_volume": 4.94, "taker_buy_quote": 17.36904}, {"ts": 1772733120000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733180000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733240000, "open": 3.516, "high": 3.516, "low": 3.516, "close": 3.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 3.514, "high": 3.516, "low": 3.513, "close": 3.516, "volume": 127.45, "quote_volume": 447.7505, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733360000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 6.36, "quote_volume": 22.39356, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 22.39356}, {"ts": 1772733420000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733660000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733720000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733780000, "open": 3.529, "high": 3.529, "low": 3.518, "close": 3.526, "volume": 819.87, "quote_volume": 2887.76396, "trades": 62, "taker_buy_volume": 124.17, "taker_buy_quote": 437.34792}, {"ts": 1772733840000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733900000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733960000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 3.67, "quote_volume": 12.95143, "trades": 1, "taker_buy_volume": 3.67, "taker_buy_quote": 12.95143}, {"ts": 1772734080000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734140000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734260000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734440000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734560000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734860000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 19.47, "quote_volume": 68.86539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734980000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735040000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 7.67, "quote_volume": 27.1518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735280000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 3.555, "high": 3.556, "low": 3.555, "close": 3.556, "volume": 37.4, "quote_volume": 132.9629, "trades": 11, "taker_buy_volume": 37.4, "taker_buy_quote": 132.9629}, {"ts": 1772735460000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735520000, "open": 3.545, "high": 3.545, "low": 3.537, "close": 3.537, "volume": 335.0, "quote_volume": 1187.07484, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 1.98, "quote_volume": 7.00128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735640000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735700000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 1.41, "quote_volume": 4.99563, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 4.99563}, {"ts": 1772735820000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735880000, "open": 3.542, "high": 3.548, "low": 3.542, "close": 3.547, "volume": 343.39, "quote_volume": 1217.49959, "trades": 11, "taker_buy_volume": 318.81, "taker_buy_quote": 1130.31125}, {"ts": 1772735940000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736180000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736300000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736420000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 3.541, "high": 3.541, "low": 3.54, "close": 3.54, "volume": 93.76, "quote_volume": 331.99, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736900000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737080000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737200000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 3.548, "high": 3.549, "low": 3.548, "close": 3.549, "volume": 12.85, "quote_volume": 45.59876, "trades": 4, "taker_buy_volume": 12.85, "taker_buy_quote": 45.59876}, {"ts": 1772737320000, "open": 3.544, "high": 3.546, "low": 3.544, "close": 3.546, "volume": 35.27, "quote_volume": 125.0547, "trades": 7, "taker_buy_volume": 35.27, "taker_buy_quote": 125.0547}, {"ts": 1772737380000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737500000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 28.32, "quote_volume": 100.56432, "trades": 2, "taker_buy_volume": 28.32, "taker_buy_quote": 100.56432}, {"ts": 1772737680000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737800000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737860000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 4.0, "quote_volume": 14.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737980000, "open": 3.551, "high": 3.559, "low": 3.551, "close": 3.559, "volume": 387.91, "quote_volume": 1377.51233, "trades": 3, "taker_buy_volume": 387.91, "taker_buy_quote": 1377.51233}, {"ts": 1772738040000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738100000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 1.59, "quote_volume": 5.66676, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 5.66676}, {"ts": 1772738160000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 3.562, "high": 3.562, "low": 3.56, "close": 3.56, "volume": 28.29, "quote_volume": 100.72018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 3.561, "high": 3.561, "low": 3.555, "close": 3.558, "volume": 885.72, "quote_volume": 3150.85456, "trades": 28, "taker_buy_volume": 204.82, "taker_buy_quote": 728.2197}, {"ts": 1772738340000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738460000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738700000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 86.17, "quote_volume": 305.9035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738820000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 234.61, "quote_volume": 832.8655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738880000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739000000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 4.35, "quote_volume": 15.41205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 106.9, "quote_volume": 379.0674, "trades": 2, "taker_buy_volume": 106.9, "taker_buy_quote": 379.0674}, {"ts": 1772739180000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739300000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 27.72, "quote_volume": 98.10108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739660000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 5.17, "quote_volume": 18.28629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740080000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740200000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 1.41, "quote_volume": 4.98858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 7.56, "quote_volume": 26.69436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 5.03, "quote_volume": 17.75087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740560000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740740000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 35.33, "quote_volume": 124.7149, "trades": 2, "taker_buy_volume": 35.33, "taker_buy_quote": 124.7149}, {"ts": 1772740860000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 3.534, "high": 3.538, "low": 3.534, "close": 3.535, "volume": 138.37, "quote_volume": 489.31372, "trades": 6, "taker_buy_volume": 34.41, "taker_buy_quote": 121.60494}, {"ts": 1772740980000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741100000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741160000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 26.24, "quote_volume": 92.94208, "trades": 7, "taker_buy_volume": 26.24, "taker_buy_quote": 92.94208}, {"ts": 1772741340000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741400000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741460000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741580000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741760000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741820000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741880000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741940000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 11.75, "quote_volume": 41.7125, "trades": 2, "taker_buy_volume": 1.55, "taker_buy_quote": 5.5025}, {"ts": 1772742000000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 3.46, "quote_volume": 12.283, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 12.283}, {"ts": 1772742180000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742240000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "open": 3.552, "high": 3.552, "low": 3.551, "close": 3.551, "volume": 70.64, "quote_volume": 250.9056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742660000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742720000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742780000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 2.82, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 2.82, "taker_buy_quote": 10.011}, {"ts": 1772742900000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742960000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743140000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743320000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 3.543, "high": 3.544, "low": 3.538, "close": 3.544, "volume": 678.72, "quote_volume": 2404.06786, "trades": 14, "taker_buy_volume": 84.39, "taker_buy_quote": 298.86095}, {"ts": 1772743440000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743740000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743800000, "open": 3.542, "high": 3.544, "low": 3.542, "close": 3.544, "volume": 236.61, "quote_volume": 838.13562, "trades": 4, "taker_buy_volume": 205.11, "taker_buy_quote": 726.49962}, {"ts": 1772743860000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744040000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744100000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744160000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744280000, "open": 3.541, "high": 3.541, "low": 3.541, "close": 3.541, "volume": 1.76, "quote_volume": 6.23216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744340000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 5.65, "quote_volume": 20.0236, "trades": 1, "taker_buy_volume": 5.65, "taker_buy_quote": 20.0236}, {"ts": 1772744400000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744640000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 12.03, "quote_volume": 42.63432, "trades": 1, "taker_buy_volume": 12.03, "taker_buy_quote": 42.63432}, {"ts": 1772744760000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 89.61, "quote_volume": 317.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 5.0, "quote_volume": 17.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744880000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 140.59, "quote_volume": 496.00152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745120000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745300000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745360000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745420000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745480000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 95.41, "quote_volume": 336.7973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745720000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745780000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745960000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746020000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746200000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746260000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 31.5, "quote_volume": 111.1635, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 111.1635}, {"ts": 1772746320000, "open": 3.534, "high": 3.535, "low": 3.534, "close": 3.535, "volume": 44.1, "quote_volume": 155.8557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 1.41, "quote_volume": 4.98576, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 4.98576}, {"ts": 1772746440000, "open": 3.535, "high": 3.535, "low": 3.533, "close": 3.533, "volume": 12.6, "quote_volume": 44.5284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 3.53, "high": 3.53, "low": 3.526, "close": 3.526, "volume": 12.6, "quote_volume": 44.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 3.526, "high": 3.526, "low": 3.526, "close": 3.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 13.75, "quote_volume": 48.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 62.3, "quote_volume": 219.4206, "trades": 15, "taker_buy_volume": 56.0, "taker_buy_quote": 197.232}, {"ts": 1772746740000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 5.49, "quote_volume": 19.31382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746800000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746860000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746920000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747040000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 6.3, "quote_volume": 22.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747400000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747460000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 6.3, "quote_volume": 22.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 3.523, "high": 3.523, "low": 3.519, "close": 3.519, "volume": 18.9, "quote_volume": 66.5406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747580000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 6.3, "quote_volume": 22.1634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747700000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 3.518, "high": 3.518, "low": 3.518, "close": 3.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 6.3, "quote_volume": 22.1949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748120000, "open": 3.525, "high": 3.529, "low": 3.525, "close": 3.529, "volume": 105.73, "quote_volume": 372.90677, "trades": 4, "taker_buy_volume": 66.85, "taker_buy_quote": 235.70859}, {"ts": 1772748180000, "open": 3.529, "high": 3.529, "low": 3.529, "close": 3.529, "volume": 6.3, "quote_volume": 22.2327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748240000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 20.71, "quote_volume": 72.98204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748300000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 45.15, "quote_volume": 159.06345, "trades": 11, "taker_buy_volume": 45.15, "taker_buy_quote": 159.06345}, {"ts": 1772748360000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748420000, "open": 3.529, "high": 3.529, "low": 3.528, "close": 3.528, "volume": 15.24, "quote_volume": 53.77302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748480000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 2.49, "quote_volume": 8.78472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748540000, "open": 3.526, "high": 3.526, "low": 3.522, "close": 3.522, "volume": 20.05, "quote_volume": 70.64726, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 3.522, "high": 3.522, "low": 3.522, "close": 3.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 3.524, "high": 3.524, "low": 3.524, "close": 3.524, "volume": 6.3, "quote_volume": 22.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 3.521, "high": 3.521, "low": 3.521, "close": 3.521, "volume": 3.88, "quote_volume": 13.66148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 3.526, "high": 3.535, "low": 3.521, "close": 3.535, "volume": 1984.23, "quote_volume": 6996.36733, "trades": 309, "taker_buy_volume": 1766.48, "taker_buy_quote": 6228.48774}, {"ts": 1772748840000, "open": 3.535, "high": 3.541, "low": 3.535, "close": 3.541, "volume": 133.43, "quote_volume": 472.1495, "trades": 38, "taker_buy_volume": 53.61, "taker_buy_quote": 189.71733}, {"ts": 1772748900000, "open": 3.537, "high": 3.538, "low": 3.537, "close": 3.538, "volume": 26.19, "quote_volume": 92.64948, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 3.541, "high": 3.541, "low": 3.522, "close": 3.522, "volume": 1078.21, "quote_volume": 3808.81453, "trades": 30, "taker_buy_volume": 29.71, "taker_buy_quote": 105.20311}, {"ts": 1772749020000, "open": 3.528, "high": 3.528, "low": 3.528, "close": 3.528, "volume": 10.78, "quote_volume": 38.03184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749080000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 3.02, "quote_volume": 10.6606, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 10.6606}, {"ts": 1772749140000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 3.13, "quote_volume": 11.05203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749500000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 3.536, "high": 3.536, "low": 3.534, "close": 3.536, "volume": 260.08, "quote_volume": 919.61535, "trades": 9, "taker_buy_volume": 255.04, "taker_buy_quote": 901.80399}, {"ts": 1772749860000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 3.9, "quote_volume": 13.7865, "trades": 1, "taker_buy_volume": 3.9, "taker_buy_quote": 13.7865}, {"ts": 1772750100000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750520000, "open": 3.535, "high": 3.535, "low": 3.535, "close": 3.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 9.01, "quote_volume": 31.87738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750640000, "open": 3.544, "high": 3.545, "low": 3.543, "close": 3.545, "volume": 131.18, "quote_volume": 465.01117, "trades": 17, "taker_buy_volume": 131.18, "taker_buy_quote": 465.01117}, {"ts": 1772750700000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 57.18, "quote_volume": 202.81746, "trades": 2, "taker_buy_volume": 57.18, "taker_buy_quote": 202.81746}, {"ts": 1772751120000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 106.85, "quote_volume": 378.99695, "trades": 2, "taker_buy_volume": 106.85, "taker_buy_quote": 378.99695}, {"ts": 1772751180000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 3.553, "high": 3.553, "low": 3.547, "close": 3.547, "volume": 466.35, "quote_volume": 1655.6137, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 3.548, "high": 3.548, "low": 3.546, "close": 3.546, "volume": 197.57, "quote_volume": 700.63368, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 3.547, "high": 3.547, "low": 3.545, "close": 3.546, "volume": 40.04, "quote_volume": 141.95569, "trades": 5, "taker_buy_volume": 26.49, "taker_buy_quote": 93.90705}, {"ts": 1772751420000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 2.82, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 3.545, "high": 3.545, "low": 3.539, "close": 3.539, "volume": 19.13, "quote_volume": 67.74912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751780000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 62.21, "quote_volume": 220.16119, "trades": 16, "taker_buy_volume": 62.21, "taker_buy_quote": 220.16119}, {"ts": 1772751900000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 2.83, "quote_volume": 10.0182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 2.83, "quote_volume": 10.01537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 5.64, "quote_volume": 19.95151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 3.539, "high": 3.541, "low": 3.539, "close": 3.541, "volume": 8.49, "quote_volume": 30.0546, "trades": 3, "taker_buy_volume": 8.49, "taker_buy_quote": 30.0546}, {"ts": 1772752380000, "open": 3.543, "high": 3.544, "low": 3.543, "close": 3.544, "volume": 5.66, "quote_volume": 20.05621, "trades": 2, "taker_buy_volume": 5.66, "taker_buy_quote": 20.05621}, {"ts": 1772752440000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 3.545, "high": 3.546, "low": 3.545, "close": 3.546, "volume": 28.26, "quote_volume": 100.20713, "trades": 3, "taker_buy_volume": 28.26, "taker_buy_quote": 100.20713}, {"ts": 1772752560000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 2.83, "quote_volume": 10.03801, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.03801}, {"ts": 1772752680000, "open": 3.548, "high": 3.549, "low": 3.548, "close": 3.549, "volume": 5.65, "quote_volume": 20.04902, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 20.04902}, {"ts": 1772752740000, "open": 3.551, "high": 3.555, "low": 3.551, "close": 3.551, "volume": 59.7, "quote_volume": 212.0652, "trades": 11, "taker_buy_volume": 28.2, "taker_buy_quote": 100.2087}, {"ts": 1772752800000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 3.55, "high": 3.55, "low": 3.547, "close": 3.547, "volume": 80.58, "quote_volume": 285.97278, "trades": 7, "taker_buy_volume": 37.8, "taker_buy_quote": 134.1522}, {"ts": 1772753100000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 2.83, "quote_volume": 10.03518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753160000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 1.7, "quote_volume": 6.0282, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.0282}, {"ts": 1772753280000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "open": 3.546, "high": 3.546, "low": 3.543, "close": 3.543, "volume": 10.86, "quote_volume": 38.49258, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 8.40402}, {"ts": 1772753400000, "open": 3.542, "high": 3.542, "low": 3.539, "close": 3.539, "volume": 11.32, "quote_volume": 40.07846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 5.66, "quote_volume": 20.02225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753520000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 3.536, "high": 3.536, "low": 3.534, "close": 3.534, "volume": 14.54, "quote_volume": 51.40495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 3.533, "high": 3.533, "low": 3.532, "close": 3.532, "volume": 5.66, "quote_volume": 19.99395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "open": 3.532, "high": 3.536, "low": 3.532, "close": 3.536, "volume": 47.67, "quote_volume": 168.49573, "trades": 22, "taker_buy_volume": 47.67, "taker_buy_quote": 168.49573}, {"ts": 1772753760000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 3.536, "high": 3.536, "low": 3.536, "close": 3.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "open": 3.531, "high": 3.531, "low": 3.528, "close": 3.528, "volume": 11.32, "quote_volume": 39.95394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754120000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 28.23, "quote_volume": 99.56721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 3.528, "high": 3.53, "low": 3.528, "close": 3.53, "volume": 11.98, "quote_volume": 42.27396, "trades": 3, "taker_buy_volume": 11.98, "taker_buy_quote": 42.27396}, {"ts": 1772754240000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 3.528, "high": 3.528, "low": 3.527, "close": 3.527, "volume": 5.68, "quote_volume": 20.0362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 9.12, "quote_volume": 32.16624, "trades": 1, "taker_buy_volume": 9.12, "taker_buy_quote": 32.16624}, {"ts": 1772754660000, "open": 3.527, "high": 3.527, "low": 3.527, "close": 3.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 3.526, "high": 3.526, "low": 3.496, "close": 3.5, "volume": 3427.09, "quote_volume": 12030.31562, "trades": 162, "taker_buy_volume": 493.69, "taker_buy_quote": 1731.20539}, {"ts": 1772754780000, "open": 3.5, "high": 3.5, "low": 3.495, "close": 3.498, "volume": 66.96, "quote_volume": 234.15784, "trades": 12, "taker_buy_volume": 11.95, "taker_buy_quote": 41.79249}, {"ts": 1772754840000, "open": 3.498, "high": 3.508, "low": 3.486, "close": 3.498, "volume": 3524.51, "quote_volume": 12325.65639, "trades": 171, "taker_buy_volume": 2347.07, "taker_buy_quote": 8211.37987}, {"ts": 1772754900000, "open": 3.501, "high": 3.517, "low": 3.493, "close": 3.51, "volume": 3845.64, "quote_volume": 13476.10456, "trades": 225, "taker_buy_volume": 3435.65, "taker_buy_quote": 12040.87834}, {"ts": 1772754960000, "open": 3.51, "high": 3.518, "low": 3.51, "close": 3.511, "volume": 62.38, "quote_volume": 219.31432, "trades": 16, "taker_buy_volume": 59.53, "taker_buy_quote": 209.30797}, {"ts": 1772755020000, "open": 3.51, "high": 3.51, "low": 3.507, "close": 3.507, "volume": 23.56, "quote_volume": 82.64208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 3.507, "high": 3.507, "low": 3.507, "close": 3.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755140000, "open": 3.506, "high": 3.506, "low": 3.503, "close": 3.503, "volume": 15.44, "quote_volume": 54.10348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755200000, "open": 3.507, "high": 3.537, "low": 3.507, "close": 3.532, "volume": 911.57, "quote_volume": 3218.22717, "trades": 86, "taker_buy_volume": 715.84, "taker_buy_quote": 2526.99307}, {"ts": 1772755260000, "open": 3.531, "high": 3.541, "low": 3.531, "close": 3.533, "volume": 322.54, "quote_volume": 1140.50138, "trades": 37, "taker_buy_volume": 98.23, "taker_buy_quote": 347.30251}, {"ts": 1772755320000, "open": 3.533, "high": 3.544, "low": 3.53, "close": 3.537, "volume": 1730.18, "quote_volume": 6119.71341, "trades": 69, "taker_buy_volume": 864.65, "taker_buy_quote": 3058.59426}, {"ts": 1772755380000, "open": 3.538, "high": 3.541, "low": 3.538, "close": 3.54, "volume": 251.72, "quote_volume": 890.94358, "trades": 30, "taker_buy_volume": 114.44, "taker_buy_quote": 405.04875}, {"ts": 1772755440000, "open": 3.539, "high": 3.539, "low": 3.533, "close": 3.533, "volume": 80.79, "quote_volume": 285.57048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 3.532, "high": 3.547, "low": 3.532, "close": 3.547, "volume": 197.76, "quote_volume": 700.74008, "trades": 39, "taker_buy_volume": 119.31, "taker_buy_quote": 422.83146}, {"ts": 1772755560000, "open": 3.547, "high": 3.547, "low": 3.547, "close": 3.547, "volume": 9.68, "quote_volume": 34.33496, "trades": 2, "taker_buy_volume": 9.68, "taker_buy_quote": 34.33496}, {"ts": 1772755620000, "open": 3.548, "high": 3.553, "low": 3.547, "close": 3.553, "volume": 131.37, "quote_volume": 466.38535, "trades": 14, "taker_buy_volume": 120.57, "taker_buy_quote": 428.07775}, {"ts": 1772755680000, "open": 3.551, "high": 3.554, "low": 3.544, "close": 3.554, "volume": 684.31, "quote_volume": 2426.92292, "trades": 80, "taker_buy_volume": 420.53, "taker_buy_quote": 1491.23701}, {"ts": 1772755740000, "open": 3.552, "high": 3.556, "low": 3.55, "close": 3.556, "volume": 158.05, "quote_volume": 561.71355, "trades": 19, "taker_buy_volume": 136.51, "taker_buy_quote": 485.18583}, {"ts": 1772755800000, "open": 3.555, "high": 3.555, "low": 3.553, "close": 3.553, "volume": 8.46, "quote_volume": 30.06684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 3.556, "high": 3.559, "low": 3.556, "close": 3.556, "volume": 31.02, "quote_volume": 110.3748, "trades": 11, "taker_buy_volume": 28.2, "taker_buy_quote": 100.34688}, {"ts": 1772755920000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 3.556, "high": 3.556, "low": 3.553, "close": 3.553, "volume": 71.34, "quote_volume": 253.55094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 3.557, "high": 3.56, "low": 3.557, "close": 3.56, "volume": 26.87, "quote_volume": 95.63879, "trades": 13, "taker_buy_volume": 26.87, "taker_buy_quote": 95.63879}, {"ts": 1772756100000, "open": 3.557, "high": 3.557, "low": 3.555, "close": 3.555, "volume": 55.42, "quote_volume": 197.08266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 5.65, "quote_volume": 20.11683, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 20.11683}, {"ts": 1772756220000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 2.83, "quote_volume": 10.08046, "trades": 1, "taker_buy_volume": 2.83, "taker_buy_quote": 10.08046}, {"ts": 1772756280000, "open": 3.562, "high": 3.564, "low": 3.562, "close": 3.564, "volume": 43.15, "quote_volume": 153.76481, "trades": 6, "taker_buy_volume": 43.15, "taker_buy_quote": 153.76481}, {"ts": 1772756340000, "open": 3.564, "high": 3.573, "low": 3.564, "close": 3.57, "volume": 258.12, "quote_volume": 920.94391, "trades": 19, "taker_buy_volume": 235.57, "taker_buy_quote": 840.38962}, {"ts": 1772756400000, "open": 3.57, "high": 3.57, "low": 3.569, "close": 3.569, "volume": 29.89, "quote_volume": 106.68022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 3.57, "high": 3.573, "low": 3.563, "close": 3.572, "volume": 375.75, "quote_volume": 1340.0129, "trades": 28, "taker_buy_volume": 184.54, "taker_buy_quote": 658.58999}, {"ts": 1772756520000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 3.571, "high": 3.572, "low": 3.57, "close": 3.572, "volume": 148.95, "quote_volume": 531.81262, "trades": 43, "taker_buy_volume": 10.07, "taker_buy_quote": 35.96278}, {"ts": 1772756640000, "open": 3.573, "high": 3.583, "low": 3.573, "close": 3.583, "volume": 243.19, "quote_volume": 870.22329, "trades": 32, "taker_buy_volume": 214.96, "taker_buy_quote": 769.24458}, {"ts": 1772756700000, "open": 3.582, "high": 3.582, "low": 3.576, "close": 3.579, "volume": 120.09, "quote_volume": 429.63134, "trades": 19, "taker_buy_volume": 1.42, "taker_buy_quote": 5.08218}, {"ts": 1772756760000, "open": 3.579, "high": 3.589, "low": 3.579, "close": 3.589, "volume": 147.8, "quote_volume": 529.45853, "trades": 17, "taker_buy_volume": 147.8, "taker_buy_quote": 529.45853}, {"ts": 1772756820000, "open": 3.589, "high": 3.589, "low": 3.579, "close": 3.583, "volume": 402.87, "quote_volume": 1443.50378, "trades": 30, "taker_buy_volume": 22.35, "taker_buy_quote": 80.10454}, {"ts": 1772756880000, "open": 3.583, "high": 3.586, "low": 3.583, "close": 3.586, "volume": 11.11, "quote_volume": 39.82367, "trades": 7, "taker_buy_volume": 11.11, "taker_buy_quote": 39.82367}, {"ts": 1772756940000, "open": 3.584, "high": 3.584, "low": 3.582, "close": 3.582, "volume": 33.04, "quote_volume": 118.35768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 3.586, "high": 3.591, "low": 3.586, "close": 3.591, "volume": 18.74, "quote_volume": 67.25338, "trades": 13, "taker_buy_volume": 18.74, "taker_buy_quote": 67.25338}, {"ts": 1772757060000, "open": 3.591, "high": 3.596, "low": 3.591, "close": 3.596, "volume": 174.57, "quote_volume": 627.35963, "trades": 14, "taker_buy_volume": 174.57, "taker_buy_quote": 627.35963}, {"ts": 1772757120000, "open": 3.589, "high": 3.589, "low": 3.567, "close": 3.567, "volume": 64.37, "quote_volume": 230.31538, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757240000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 3.571, "high": 3.583, "low": 3.57, "close": 3.578, "volume": 721.36, "quote_volume": 2579.76795, "trades": 44, "taker_buy_volume": 385.45, "taker_buy_quote": 1378.65856}, {"ts": 1772757360000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 2.8, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 3.575, "high": 3.577, "low": 3.575, "close": 3.577, "volume": 5.6, "quote_volume": 20.0256, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0156}, {"ts": 1772757480000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 5.6, "quote_volume": 20.0228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 3.574, "high": 3.574, "low": 3.565, "close": 3.572, "volume": 1244.74, "quote_volume": 4443.64115, "trades": 59, "taker_buy_volume": 138.17, "taker_buy_quote": 493.10449}, {"ts": 1772757660000, "open": 3.573, "high": 3.583, "low": 3.573, "close": 3.583, "volume": 34.14, "quote_volume": 122.16956, "trades": 12, "taker_buy_volume": 34.14, "taker_buy_quote": 122.16956}, {"ts": 1772757720000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 8.37, "quote_volume": 30.00645, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.00645}, {"ts": 1772757780000, "open": 3.587, "high": 3.597, "low": 3.587, "close": 3.589, "volume": 666.52, "quote_volume": 2393.98154, "trades": 38, "taker_buy_volume": 562.91, "taker_buy_quote": 2021.86817}, {"ts": 1772757840000, "open": 3.588, "high": 3.6, "low": 3.577, "close": 3.599, "volume": 2079.83, "quote_volume": 7468.0725, "trades": 170, "taker_buy_volume": 1636.14, "taker_buy_quote": 5877.76821}, {"ts": 1772757900000, "open": 3.593, "high": 3.599, "low": 3.593, "close": 3.593, "volume": 175.86, "quote_volume": 632.41525, "trades": 12, "taker_buy_volume": 144.83, "taker_buy_quote": 520.8115}, {"ts": 1772757960000, "open": 3.594, "high": 3.596, "low": 3.594, "close": 3.596, "volume": 6.86, "quote_volume": 24.66042, "trades": 2, "taker_buy_volume": 6.86, "taker_buy_quote": 24.66042}, {"ts": 1772758020000, "open": 3.597, "high": 3.601, "low": 3.595, "close": 3.601, "volume": 374.9, "quote_volume": 1348.94516, "trades": 26, "taker_buy_volume": 179.2, "taker_buy_quote": 645.01227}, {"ts": 1772758080000, "open": 3.596, "high": 3.596, "low": 3.595, "close": 3.595, "volume": 34.09, "quote_volume": 122.57351, "trades": 6, "taker_buy_volume": 19.96, "taker_buy_quote": 71.77616}, {"ts": 1772758140000, "open": 3.597, "high": 3.598, "low": 3.597, "close": 3.598, "volume": 5.58, "quote_volume": 20.07405, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.07405}, {"ts": 1772758200000, "open": 3.598, "high": 3.603, "low": 3.598, "close": 3.603, "volume": 38.87, "quote_volume": 139.89653, "trades": 7, "taker_buy_volume": 38.87, "taker_buy_quote": 139.89653}, {"ts": 1772758260000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 2.78, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 3.6, "high": 3.6, "low": 3.599, "close": 3.599, "volume": 5.58, "quote_volume": 20.08521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758380000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 3.601, "high": 3.603, "low": 3.601, "close": 3.603, "volume": 21.45, "quote_volume": 77.26223, "trades": 5, "taker_buy_volume": 21.45, "taker_buy_quote": 77.26223}, {"ts": 1772758500000, "open": 3.603, "high": 3.603, "low": 3.597, "close": 3.598, "volume": 37.24, "quote_volume": 134.06832, "trades": 12, "taker_buy_volume": 10.69, "taker_buy_quote": 38.51607}, {"ts": 1772758560000, "open": 3.602, "high": 3.602, "low": 3.593, "close": 3.597, "volume": 175.8, "quote_volume": 632.41774, "trades": 18, "taker_buy_volume": 97.44, "taker_buy_quote": 350.57891}, {"ts": 1772758620000, "open": 3.597, "high": 3.6, "low": 3.597, "close": 3.6, "volume": 15.69, "quote_volume": 56.47227, "trades": 5, "taker_buy_volume": 15.69, "taker_buy_quote": 56.47227}, {"ts": 1772758680000, "open": 3.601, "high": 3.606, "low": 3.601, "close": 3.603, "volume": 257.38, "quote_volume": 927.54, "trades": 13, "taker_buy_volume": 221.43, "taker_buy_quote": 798.01938}, {"ts": 1772758740000, "open": 3.603, "high": 3.605, "low": 3.603, "close": 3.605, "volume": 90.28, "quote_volume": 325.36212, "trades": 5, "taker_buy_volume": 90.28, "taker_buy_quote": 325.36212}, {"ts": 1772758800000, "open": 3.604, "high": 3.607, "low": 3.604, "close": 3.607, "volume": 19.6, "quote_volume": 70.68052, "trades": 5, "taker_buy_volume": 11.18, "taker_buy_quote": 40.30958}, {"ts": 1772758860000, "open": 3.608, "high": 3.61, "low": 3.607, "close": 3.607, "volume": 321.98, "quote_volume": 1161.41198, "trades": 8, "taker_buy_volume": 12.88, "taker_buy_quote": 46.48828}, {"ts": 1772758920000, "open": 3.606, "high": 3.606, "low": 3.593, "close": 3.597, "volume": 275.83, "quote_volume": 992.10989, "trades": 34, "taker_buy_volume": 99.72, "taker_buy_quote": 358.54386}, {"ts": 1772758980000, "open": 3.598, "high": 3.605, "low": 3.598, "close": 3.604, "volume": 25.04, "quote_volume": 90.18845, "trades": 9, "taker_buy_volume": 22.26, "taker_buy_quote": 80.16933}, {"ts": 1772759040000, "open": 3.606, "high": 3.607, "low": 3.578, "close": 3.583, "volume": 716.67, "quote_volume": 2571.31275, "trades": 47, "taker_buy_volume": 46.2, "taker_buy_quote": 165.66526}, {"ts": 1772759100000, "open": 3.584, "high": 3.597, "low": 3.584, "close": 3.597, "volume": 72.38, "quote_volume": 259.80717, "trades": 16, "taker_buy_volume": 63.21, "taker_buy_quote": 226.82268}, {"ts": 1772759160000, "open": 3.598, "high": 3.601, "low": 3.598, "close": 3.599, "volume": 30.82, "quote_volume": 110.95775, "trades": 7, "taker_buy_volume": 11.14, "taker_buy_quote": 40.09841}, {"ts": 1772759220000, "open": 3.6, "high": 3.601, "low": 3.595, "close": 3.595, "volume": 34.14, "quote_volume": 122.86231, "trades": 9, "taker_buy_volume": 5.56, "taker_buy_quote": 20.01878}, {"ts": 1772759280000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 30.55, "quote_volume": 109.84385, "trades": 8, "taker_buy_volume": 24.97, "taker_buy_quote": 89.79212}, {"ts": 1772759340000, "open": 3.595, "high": 3.595, "low": 3.585, "close": 3.585, "volume": 272.17, "quote_volume": 976.17297, "trades": 27, "taker_buy_volume": 64.54, "taker_buy_quote": 231.7413}, {"ts": 1772759400000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 1.89, "quote_volume": 6.78888, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.78888}, {"ts": 1772759460000, "open": 3.588, "high": 3.588, "low": 3.584, "close": 3.585, "volume": 529.33, "quote_volume": 1898.46134, "trades": 14, "taker_buy_volume": 33.63, "taker_buy_quote": 120.56355}, {"ts": 1772759520000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 2.8, "quote_volume": 10.0324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759760000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759880000, "open": 3.585, "high": 3.589, "low": 3.585, "close": 3.589, "volume": 13.98, "quote_volume": 50.14623, "trades": 5, "taker_buy_volume": 13.98, "taker_buy_quote": 50.14623}, {"ts": 1772759940000, "open": 3.589, "high": 3.589, "low": 3.588, "close": 3.588, "volume": 47.79, "quote_volume": 171.51614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 3.588, "high": 3.588, "low": 3.584, "close": 3.584, "volume": 11.8, "quote_volume": 42.31043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 3.583, "high": 3.583, "low": 3.573, "close": 3.576, "volume": 392.7, "quote_volume": 1404.818, "trades": 22, "taker_buy_volume": 14.12, "taker_buy_quote": 50.49312}, {"ts": 1772760120000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 460.27, "quote_volume": 1645.80215, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 3.577, "high": 3.598, "low": 3.577, "close": 3.585, "volume": 1031.57, "quote_volume": 3701.42915, "trades": 83, "taker_buy_volume": 853.62, "taker_buy_quote": 3062.70691}, {"ts": 1772760300000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 6.72, "quote_volume": 24.08448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760360000, "open": 3.583, "high": 3.583, "low": 3.577, "close": 3.577, "volume": 40.51, "quote_volume": 145.0026, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760420000, "open": 3.576, "high": 3.576, "low": 3.574, "close": 3.574, "volume": 7.02, "quote_volume": 25.09788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 3.575, "high": 3.578, "low": 3.575, "close": 3.578, "volume": 75.74, "quote_volume": 270.82132, "trades": 19, "taker_buy_volume": 75.74, "taker_buy_quote": 270.82132}, {"ts": 1772760540000, "open": 3.579, "high": 3.58, "low": 3.579, "close": 3.58, "volume": 37.02, "quote_volume": 132.49738, "trades": 3, "taker_buy_volume": 37.02, "taker_buy_quote": 132.49738}, {"ts": 1772760600000, "open": 3.581, "high": 3.588, "low": 3.581, "close": 3.588, "volume": 22.37, "quote_volume": 80.18519, "trades": 8, "taker_buy_volume": 22.37, "taker_buy_quote": 80.18519}, {"ts": 1772760660000, "open": 3.589, "high": 3.597, "low": 3.589, "close": 3.594, "volume": 124.03, "quote_volume": 446.01872, "trades": 36, "taker_buy_volume": 115.66, "taker_buy_quote": 415.92857}, {"ts": 1772760720000, "open": 3.593, "high": 3.593, "low": 3.584, "close": 3.586, "volume": 483.03, "quote_volume": 1732.75257, "trades": 42, "taker_buy_volume": 91.37, "taker_buy_quote": 327.94075}, {"ts": 1772760780000, "open": 3.587, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 13.95, "quote_volume": 50.06655, "trades": 5, "taker_buy_volume": 13.95, "taker_buy_quote": 50.06655}, {"ts": 1772760840000, "open": 3.592, "high": 3.599, "low": 3.592, "close": 3.599, "volume": 56.69, "quote_volume": 203.94918, "trades": 10, "taker_buy_volume": 56.69, "taker_buy_quote": 203.94918}, {"ts": 1772760900000, "open": 3.6, "high": 3.601, "low": 3.596, "close": 3.596, "volume": 22.47, "quote_volume": 80.88362, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 20.01878}, {"ts": 1772760960000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 41.91, "quote_volume": 150.66924, "trades": 11, "taker_buy_volume": 39.12, "taker_buy_quote": 140.63919}, {"ts": 1772761020000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 2.79, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761080000, "open": 3.594, "high": 3.594, "low": 3.591, "close": 3.591, "volume": 11.16, "quote_volume": 40.0923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761140000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 3.59, "high": 3.594, "low": 3.59, "close": 3.594, "volume": 72.16, "quote_volume": 259.15551, "trades": 19, "taker_buy_volume": 64.37, "taker_buy_quote": 231.16941}, {"ts": 1772761320000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 2.79, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03005}, {"ts": 1772761380000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 56.0, "quote_volume": 201.264, "trades": 14, "taker_buy_volume": 56.0, "taker_buy_quote": 201.264}, {"ts": 1772761500000, "open": 3.596, "high": 3.597, "low": 3.596, "close": 3.597, "volume": 51.2, "quote_volume": 184.16361, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 20.06847}, {"ts": 1772761560000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 46.35, "quote_volume": 166.55598, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761620000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761680000, "open": 3.593, "high": 3.593, "low": 3.59, "close": 3.59, "volume": 64.37, "quote_volume": 231.26467, "trades": 17, "taker_buy_volume": 56.0, "taker_buy_quote": 201.208}, {"ts": 1772761740000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 2.79, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761800000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761860000, "open": 3.589, "high": 3.592, "low": 3.589, "close": 3.592, "volume": 81.34, "quote_volume": 291.97994, "trades": 18, "taker_buy_volume": 81.34, "taker_buy_quote": 291.97994}, {"ts": 1772761920000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761980000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 3.591, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 5.58, "quote_volume": 20.03499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 3.59, "high": 3.591, "low": 3.584, "close": 3.585, "volume": 891.37, "quote_volume": 3198.21633, "trades": 48, "taker_buy_volume": 405.15, "taker_buy_quote": 1454.4885}, {"ts": 1772762160000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 2.79, "quote_volume": 10.00494, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.00494}, {"ts": 1772762220000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 3.587, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 283.68, "quote_volume": 1018.3346, "trades": 8, "taker_buy_volume": 283.68, "taker_buy_quote": 1018.3346}, {"ts": 1772762340000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02168}, {"ts": 1772762400000, "open": 3.589, "high": 3.589, "low": 3.586, "close": 3.586, "volume": 11.16, "quote_volume": 40.0365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 3.585, "high": 3.585, "low": 3.584, "close": 3.584, "volume": 5.58, "quote_volume": 20.00151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 3.583, "high": 3.583, "low": 3.578, "close": 3.578, "volume": 16.8, "quote_volume": 60.1524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 3.578, "high": 3.58, "low": 3.578, "close": 3.58, "volume": 19.72, "quote_volume": 70.56656, "trades": 3, "taker_buy_volume": 19.72, "taker_buy_quote": 70.56656}, {"ts": 1772762640000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 3.581, "high": 3.582, "low": 3.581, "close": 3.582, "volume": 5.6, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0564}, {"ts": 1772762760000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 2.8, "quote_volume": 10.0324, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0324}, {"ts": 1772762820000, "open": 3.582, "high": 3.582, "low": 3.581, "close": 3.581, "volume": 5.6, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 3.58, "high": 3.58, "low": 3.574, "close": 3.574, "volume": 528.52, "quote_volume": 1889.89068, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 3.574, "high": 3.574, "low": 3.571, "close": 3.571, "volume": 84.01, "quote_volume": 300.04804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 10.37, "quote_volume": 37.0209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 3.571, "high": 3.574, "low": 3.571, "close": 3.574, "volume": 39.71, "quote_volume": 141.82127, "trades": 9, "taker_buy_volume": 39.71, "taker_buy_quote": 141.82127}, {"ts": 1772763180000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 3.571, "high": 3.571, "low": 3.57, "close": 3.57, "volume": 5.62, "quote_volume": 20.06621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763420000, "open": 3.569, "high": 3.569, "low": 3.568, "close": 3.568, "volume": 5.62, "quote_volume": 20.05497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 3.567, "high": 3.567, "low": 3.564, "close": 3.564, "volume": 11.22, "quote_volume": 40.00491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 3.565, "high": 3.57, "low": 3.565, "close": 3.57, "volume": 538.52, "quote_volume": 1920.80607, "trades": 13, "taker_buy_volume": 538.52, "taker_buy_quote": 1920.80607}, {"ts": 1772763600000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763660000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 2.81, "quote_volume": 10.02608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 2.81, "quote_volume": 10.02889, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.02889}, {"ts": 1772763840000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763900000, "open": 3.57, "high": 3.573, "low": 3.57, "close": 3.573, "volume": 16.86, "quote_volume": 60.20987, "trades": 6, "taker_buy_volume": 14.05, "taker_buy_quote": 50.17817}, {"ts": 1772763960000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 2.81, "quote_volume": 10.04294, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.04294}, {"ts": 1772764020000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 2.81, "quote_volume": 10.03451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 3.575, "high": 3.584, "low": 3.575, "close": 3.58, "volume": 939.75, "quote_volume": 3364.08781, "trades": 81, "taker_buy_volume": 817.94, "taker_buy_quote": 2927.77911}, {"ts": 1772764200000, "open": 3.58, "high": 3.58, "low": 3.571, "close": 3.572, "volume": 30.14, "quote_volume": 107.75807, "trades": 11, "taker_buy_volume": 2.13, "taker_buy_quote": 7.60836}, {"ts": 1772764260000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 56.0, "quote_volume": 199.976, "trades": 14, "taker_buy_volume": 56.0, "taker_buy_quote": 199.976}, {"ts": 1772764380000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764440000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764560000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 32.18, "quote_volume": 114.94696, "trades": 2, "taker_buy_volume": 32.18, "taker_buy_quote": 114.94696}, {"ts": 1772764620000, "open": 3.573, "high": 3.576, "low": 3.573, "close": 3.576, "volume": 28.72, "quote_volume": 102.67181, "trades": 12, "taker_buy_volume": 28.72, "taker_buy_quote": 102.67181}, {"ts": 1772764680000, "open": 3.576, "high": 3.58, "low": 3.574, "close": 3.574, "volume": 175.81, "quote_volume": 628.73481, "trades": 30, "taker_buy_volume": 30.11, "taker_buy_quote": 107.74267}, {"ts": 1772764740000, "open": 3.574, "high": 3.575, "low": 3.57, "close": 3.57, "volume": 443.54, "quote_volume": 1584.27838, "trades": 24, "taker_buy_volume": 44.87, "taker_buy_quote": 160.33735}, {"ts": 1772764800000, "open": 3.575, "high": 3.577, "low": 3.575, "close": 3.577, "volume": 14.31, "quote_volume": 51.17847, "trades": 9, "taker_buy_volume": 14.31, "taker_buy_quote": 51.17847}, {"ts": 1772764860000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764920000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 42.0, "quote_volume": 150.108, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765100000, "open": 3.573, "high": 3.573, "low": 3.572, "close": 3.572, "volume": 5.61, "quote_volume": 20.04172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 3.571, "high": 3.571, "low": 3.568, "close": 3.568, "volume": 19.29, "quote_volume": 68.85163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765220000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 2.81, "quote_volume": 10.02327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 3.568, "high": 3.568, "low": 3.566, "close": 3.566, "volume": 43.32, "quote_volume": 154.48708, "trades": 15, "taker_buy_volume": 3.98, "taker_buy_quote": 14.20064}, {"ts": 1772765340000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765400000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 144.45, "quote_volume": 515.1087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765460000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 2.81, "quote_volume": 10.01765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765640000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765820000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765940000, "open": 3.567, "high": 3.584, "low": 3.567, "close": 3.57, "volume": 763.71, "quote_volume": 2728.50657, "trades": 69, "taker_buy_volume": 296.87, "taker_buy_quote": 1060.13997}, {"ts": 1772766000000, "open": 3.569, "high": 3.569, "low": 3.564, "close": 3.564, "volume": 295.28, "quote_volume": 1052.60907, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 3.566, "high": 3.566, "low": 3.564, "close": 3.564, "volume": 23.98, "quote_volume": 85.50472, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 71.32}, {"ts": 1772766120000, "open": 3.563, "high": 3.563, "low": 3.561, "close": 3.561, "volume": 11.24, "quote_volume": 40.03688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 3.56, "high": 3.561, "low": 3.56, "close": 3.561, "volume": 5.62, "quote_volume": 20.01001, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 10.00641}, {"ts": 1772766240000, "open": 3.562, "high": 3.563, "low": 3.562, "close": 3.563, "volume": 5.44, "quote_volume": 19.37991, "trades": 3, "taker_buy_volume": 5.44, "taker_buy_quote": 19.37991}, {"ts": 1772766300000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766360000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 3.563, "high": 3.566, "low": 3.563, "close": 3.566, "volume": 93.23, "quote_volume": 332.44921, "trades": 9, "taker_buy_volume": 93.23, "taker_buy_quote": 332.44921}, {"ts": 1772766480000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766540000, "open": 3.567, "high": 3.57, "low": 3.567, "close": 3.57, "volume": 141.86, "quote_volume": 506.12661, "trades": 20, "taker_buy_volume": 141.86, "taker_buy_quote": 506.12661}, {"ts": 1772766600000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 3.566, "high": 3.566, "low": 3.565, "close": 3.565, "volume": 5.62, "quote_volume": 20.03811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 3.564, "high": 3.564, "low": 3.562, "close": 3.562, "volume": 8.43, "quote_volume": 30.03609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 2.81, "quote_volume": 10.00641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "open": 3.56, "high": 3.56, "low": 3.557, "close": 3.557, "volume": 15.62, "quote_volume": 55.58158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 3.561, "high": 3.564, "low": 3.561, "close": 3.564, "volume": 13.52, "quote_volume": 48.16842, "trades": 7, "taker_buy_volume": 13.52, "taker_buy_quote": 48.16842}, {"ts": 1772767020000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 3.56, "high": 3.567, "low": 3.559, "close": 3.567, "volume": 126.47, "quote_volume": 450.52039, "trades": 23, "taker_buy_volume": 120.85, "taker_buy_quote": 430.516}, {"ts": 1772767140000, "open": 3.567, "high": 3.569, "low": 3.557, "close": 3.566, "volume": 757.73, "quote_volume": 2699.22295, "trades": 57, "taker_buy_volume": 159.31, "taker_buy_quote": 567.92356}, {"ts": 1772767200000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 3.567, "high": 3.568, "low": 3.567, "close": 3.568, "volume": 5.62, "quote_volume": 20.04935, "trades": 2, "taker_buy_volume": 5.62, "taker_buy_quote": 20.04935}, {"ts": 1772767320000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 2.81, "quote_volume": 10.02889, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.02889}, {"ts": 1772767380000, "open": 3.57, "high": 3.573, "low": 3.57, "close": 3.571, "volume": 11.09, "quote_volume": 39.6024, "trades": 5, "taker_buy_volume": 8.42, "taker_buy_quote": 30.06783}, {"ts": 1772767440000, "open": 3.573, "high": 3.573, "low": 3.57, "close": 3.57, "volume": 11.22, "quote_volume": 40.07501, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0088}, {"ts": 1772767500000, "open": 3.571, "high": 3.574, "low": 3.571, "close": 3.574, "volume": 19.67, "quote_volume": 70.27531, "trades": 10, "taker_buy_volume": 19.67, "taker_buy_quote": 70.27531}, {"ts": 1772767560000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767680000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 2.8, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.01}, {"ts": 1772767740000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 2.35, "quote_volume": 8.4036, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 8.4036}, {"ts": 1772767800000, "open": 3.576, "high": 3.582, "low": 3.576, "close": 3.582, "volume": 162.62, "quote_volume": 582.04083, "trades": 14, "taker_buy_volume": 162.62, "taker_buy_quote": 582.04083}, {"ts": 1772767860000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767920000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 2.8, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 13.95, "quote_volume": 49.9689, "trades": 2, "taker_buy_volume": 13.95, "taker_buy_quote": 49.9689}, {"ts": 1772768100000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 16.92, "quote_volume": 60.55668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 3.581, "high": 3.585, "low": 3.581, "close": 3.585, "volume": 85.34, "quote_volume": 305.79059, "trades": 12, "taker_buy_volume": 81.14, "taker_buy_quote": 290.75039}, {"ts": 1772768340000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 34.3, "quote_volume": 122.8969, "trades": 2, "taker_buy_volume": 34.3, "taker_buy_quote": 122.8969}, {"ts": 1772768400000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "open": 3.584, "high": 3.585, "low": 3.584, "close": 3.585, "volume": 4.18, "quote_volume": 14.9825, "trades": 2, "taker_buy_volume": 4.18, "taker_buy_quote": 14.9825}, {"ts": 1772768520000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 3.585, "high": 3.585, "low": 3.583, "close": 3.583, "volume": 5.76, "quote_volume": 20.644, "trades": 3, "taker_buy_volume": 2.96, "taker_buy_quote": 10.6116}, {"ts": 1772768700000, "open": 3.582, "high": 3.582, "low": 3.581, "close": 3.581, "volume": 5.6, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 2.8, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 2.69, "quote_volume": 9.62751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768880000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768940000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 3.581, "high": 3.584, "low": 3.581, "close": 3.584, "volume": 78.34, "quote_volume": 280.63809, "trades": 8, "taker_buy_volume": 78.34, "taker_buy_quote": 280.63809}, {"ts": 1772769060000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 31.5, "quote_volume": 112.833, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.833}, {"ts": 1772769120000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 3.8, "quote_volume": 13.6078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 3.582, "high": 3.583, "low": 3.582, "close": 3.583, "volume": 41.14, "quote_volume": 147.40316, "trades": 3, "taker_buy_volume": 41.14, "taker_buy_quote": 147.40316}, {"ts": 1772769300000, "open": 3.583, "high": 3.586, "low": 3.583, "close": 3.586, "volume": 71.41, "quote_volume": 255.8788, "trades": 5, "taker_buy_volume": 71.41, "taker_buy_quote": 255.8788}, {"ts": 1772769360000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 3.587, "high": 3.588, "low": 3.587, "close": 3.587, "volume": 66.66, "quote_volume": 239.1705, "trades": 5, "taker_buy_volume": 5.58, "taker_buy_quote": 20.01825}, {"ts": 1772769540000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769600000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 14.09, "quote_volume": 50.55492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 3.589, "high": 3.59, "low": 3.589, "close": 3.59, "volume": 5.58, "quote_volume": 20.02941, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.02941}, {"ts": 1772769780000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 2.79, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 3.59, "high": 3.592, "low": 3.59, "close": 3.592, "volume": 9.78, "quote_volume": 35.11857, "trades": 4, "taker_buy_volume": 9.78, "taker_buy_quote": 35.11857}, {"ts": 1772769960000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 3.591, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 21.94, "quote_volume": 78.76739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 3.591, "high": 3.594, "low": 3.591, "close": 3.594, "volume": 103.42, "quote_volume": 371.39796, "trades": 4, "taker_buy_volume": 103.42, "taker_buy_quote": 371.39796}, {"ts": 1772770200000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770260000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770320000, "open": 3.594, "high": 3.596, "low": 3.594, "close": 3.596, "volume": 61.57, "quote_volume": 221.38592, "trades": 6, "taker_buy_volume": 61.57, "taker_buy_quote": 221.38592}, {"ts": 1772770380000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 3.595, "high": 3.597, "low": 3.595, "close": 3.597, "volume": 166.47, "quote_volume": 598.6272, "trades": 9, "taker_buy_volume": 164.79, "taker_buy_quote": 592.58592}, {"ts": 1772770500000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 3.596, "high": 3.596, "low": 3.593, "close": 3.593, "volume": 11.16, "quote_volume": 40.11462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 3.594, "high": 3.596, "low": 3.594, "close": 3.596, "volume": 8.37, "quote_volume": 30.09015, "trades": 3, "taker_buy_volume": 8.37, "taker_buy_quote": 30.09015}, {"ts": 1772770680000, "open": 3.596, "high": 3.597, "low": 3.596, "close": 3.597, "volume": 38.77, "quote_volume": 139.45121, "trades": 6, "taker_buy_volume": 38.77, "taker_buy_quote": 139.45121}, {"ts": 1772770740000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 16.91, "quote_volume": 60.79145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770860000, "open": 3.594, "high": 3.594, "low": 3.593, "close": 3.593, "volume": 5.58, "quote_volume": 20.05173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 3.592, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 5.0, "quote_volume": 17.95779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771040000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 23.28, "quote_volume": 83.66832, "trades": 10, "taker_buy_volume": 23.28, "taker_buy_quote": 83.66832}, {"ts": 1772771100000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771220000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 10.8, "quote_volume": 38.8044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 3.593, "high": 3.593, "low": 3.592, "close": 3.592, "volume": 13.59, "quote_volume": 48.82608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 3.591, "high": 3.591, "low": 3.589, "close": 3.589, "volume": 4.46, "quote_volume": 16.01089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771520000, "open": 3.59, "high": 3.595, "low": 3.59, "close": 3.595, "volume": 98.13, "quote_volume": 352.45244, "trades": 21, "taker_buy_volume": 98.13, "taker_buy_quote": 352.45244}, {"ts": 1772771580000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 2.79, "quote_volume": 10.03284, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03284}, {"ts": 1772771640000, "open": 3.597, "high": 3.601, "low": 3.597, "close": 3.601, "volume": 82.37, "quote_volume": 296.45462, "trades": 11, "taker_buy_volume": 82.37, "taker_buy_quote": 296.45462}, {"ts": 1772771700000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 3.599, "high": 3.599, "low": 3.598, "close": 3.598, "volume": 5.58, "quote_volume": 20.07963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772000000, "open": 3.597, "high": 3.597, "low": 3.594, "close": 3.595, "volume": 192.31, "quote_volume": 691.30682, "trades": 27, "taker_buy_volume": 132.74, "taker_buy_quote": 477.1128}, {"ts": 1772772060000, "open": 3.595, "high": 3.606, "low": 3.59, "close": 3.601, "volume": 719.18, "quote_volume": 2588.9868, "trades": 93, "taker_buy_volume": 618.94, "taker_buy_quote": 2228.16936}, {"ts": 1772772120000, "open": 3.604, "high": 3.605, "low": 3.594, "close": 3.597, "volume": 257.99, "quote_volume": 928.82618, "trades": 27, "taker_buy_volume": 93.07, "taker_buy_quote": 334.82998}, {"ts": 1772772180000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 1.55, "quote_volume": 5.5738, "trades": 1, "taker_buy_volume": 1.55, "taker_buy_quote": 5.5738}, {"ts": 1772772240000, "open": 3.596, "high": 3.597, "low": 3.596, "close": 3.597, "volume": 4.03, "quote_volume": 14.49467, "trades": 2, "taker_buy_volume": 4.03, "taker_buy_quote": 14.49467}, {"ts": 1772772300000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 2.79, "quote_volume": 10.03842, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03842}, {"ts": 1772772360000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 3.599, "high": 3.6, "low": 3.599, "close": 3.6, "volume": 5.57, "quote_volume": 20.04921, "trades": 2, "taker_buy_volume": 5.57, "taker_buy_quote": 20.04921}, {"ts": 1772772480000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 2.78, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 10.01078}, {"ts": 1772772540000, "open": 3.602, "high": 3.608, "low": 3.602, "close": 3.608, "volume": 305.15, "quote_volume": 1100.44594, "trades": 15, "taker_buy_volume": 305.15, "taker_buy_quote": 1100.44594}, {"ts": 1772772600000, "open": 3.606, "high": 3.614, "low": 3.605, "close": 3.605, "volume": 515.99, "quote_volume": 1862.55963, "trades": 50, "taker_buy_volume": 357.61, "taker_buy_quote": 1291.20025}, {"ts": 1772772660000, "open": 3.604, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 203.43, "quote_volume": 732.62538, "trades": 25, "taker_buy_volume": 32.88, "taker_buy_quote": 118.48012}, {"ts": 1772772720000, "open": 3.605, "high": 3.611, "low": 3.605, "close": 3.611, "volume": 141.93, "quote_volume": 512.21527, "trades": 26, "taker_buy_volume": 141.93, "taker_buy_quote": 512.21527}, {"ts": 1772772780000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 3.607, "high": 3.607, "low": 3.605, "close": 3.607, "volume": 74.42, "quote_volume": 268.35852, "trades": 7, "taker_buy_volume": 34.58, "taker_buy_quote": 124.72698}, {"ts": 1772772900000, "open": 3.608, "high": 3.608, "low": 3.601, "close": 3.601, "volume": 44.7, "quote_volume": 161.09044, "trades": 6, "taker_buy_volume": 2.08, "taker_buy_quote": 7.50464}, {"ts": 1772772960000, "open": 3.6, "high": 3.6, "low": 3.594, "close": 3.594, "volume": 212.86, "quote_volume": 765.65736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 3.594, "high": 3.598, "low": 3.594, "close": 3.597, "volume": 234.2, "quote_volume": 841.84385, "trades": 9, "taker_buy_volume": 234.2, "taker_buy_quote": 841.84385}, {"ts": 1772773080000, "open": 3.597, "high": 3.597, "low": 3.592, "close": 3.592, "volume": 977.1, "quote_volume": 3513.05029, "trades": 15, "taker_buy_volume": 2.79, "taker_buy_quote": 10.03563}, {"ts": 1772773140000, "open": 3.592, "high": 3.595, "low": 3.589, "close": 3.589, "volume": 899.23, "quote_volume": 3230.51659, "trades": 46, "taker_buy_volume": 258.14, "taker_buy_quote": 927.62953}, {"ts": 1772773200000, "open": 3.588, "high": 3.588, "low": 3.585, "close": 3.585, "volume": 26.52, "quote_volume": 95.11522, "trades": 9, "taker_buy_volume": 12.14, "taker_buy_quote": 43.54618}, {"ts": 1772773260000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "open": 3.585, "high": 3.586, "low": 3.581, "close": 3.586, "volume": 180.27, "quote_volume": 646.14927, "trades": 26, "taker_buy_volume": 160.3, "taker_buy_quote": 574.60874}, {"ts": 1772773380000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.585, "volume": 11.57, "quote_volume": 41.48125, "trades": 3, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0788}, {"ts": 1772773500000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.8, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 68.15, "quote_volume": 244.3803, "trades": 19, "taker_buy_volume": 65.35, "taker_buy_quote": 234.3451}, {"ts": 1772773680000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 2.8, "quote_volume": 10.0324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 3.583, "high": 3.584, "low": 3.583, "close": 3.584, "volume": 100.8, "quote_volume": 361.2112, "trades": 30, "taker_buy_volume": 100.8, "taker_buy_quote": 361.2112}, {"ts": 1772773800000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.586, "volume": 15.86, "quote_volume": 56.86347, "trades": 6, "taker_buy_volume": 13.29, "taker_buy_quote": 47.64745}, {"ts": 1772773860000, "open": 3.586, "high": 3.592, "low": 3.586, "close": 3.59, "volume": 442.02, "quote_volume": 1586.26835, "trades": 69, "taker_buy_volume": 400.17, "taker_buy_quote": 1436.06033}, {"ts": 1772773920000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 3.592, "high": 3.593, "low": 3.592, "close": 3.593, "volume": 5.58, "quote_volume": 20.04615, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.04615}, {"ts": 1772774040000, "open": 3.594, "high": 3.595, "low": 3.594, "close": 3.595, "volume": 20.67, "quote_volume": 74.30586, "trades": 6, "taker_buy_volume": 20.67, "taker_buy_quote": 74.30586}, {"ts": 1772774100000, "open": 3.596, "high": 3.608, "low": 3.596, "close": 3.606, "volume": 953.98, "quote_volume": 3437.91228, "trades": 47, "taker_buy_volume": 947.59, "taker_buy_quote": 3414.87633}, {"ts": 1772774160000, "open": 3.608, "high": 3.611, "low": 3.607, "close": 3.608, "volume": 853.77, "quote_volume": 3080.15316, "trades": 17, "taker_buy_volume": 838.21, "taker_buy_quote": 3023.9899}, {"ts": 1772774220000, "open": 3.607, "high": 3.608, "low": 3.606, "close": 3.608, "volume": 83.66, "quote_volume": 301.77587, "trades": 5, "taker_buy_volume": 17.03, "taker_buy_quote": 61.44424}, {"ts": 1772774280000, "open": 3.608, "high": 3.613, "low": 3.608, "close": 3.613, "volume": 217.06, "quote_volume": 783.37717, "trades": 23, "taker_buy_volume": 217.06, "taker_buy_quote": 783.37717}, {"ts": 1772774340000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 22.57, "quote_volume": 81.52284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 3.611, "high": 3.611, "low": 3.602, "close": 3.602, "volume": 86.18, "quote_volume": 310.7206, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774460000, "open": 3.601, "high": 3.601, "low": 3.6, "close": 3.6, "volume": 8.67, "quote_volume": 31.21478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774520000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 3.602, "high": 3.602, "low": 3.595, "close": 3.595, "volume": 56.8, "quote_volume": 204.44581, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774640000, "open": 3.594, "high": 3.594, "low": 3.59, "close": 3.59, "volume": 13.95, "quote_volume": 50.1084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774700000, "open": 3.589, "high": 3.589, "low": 3.581, "close": 3.581, "volume": 25.15, "quote_volume": 90.16265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774760000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774820000, "open": 3.584, "high": 3.587, "low": 3.584, "close": 3.587, "volume": 11.02, "quote_volume": 39.51197, "trades": 5, "taker_buy_volume": 11.02, "taker_buy_quote": 39.51197}, {"ts": 1772774880000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 3.587, "high": 3.591, "low": 3.587, "close": 3.591, "volume": 26.95, "quote_volume": 96.76011, "trades": 6, "taker_buy_volume": 26.95, "taker_buy_quote": 96.76011}, {"ts": 1772775000000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.79, "quote_volume": 10.00215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 12.1, "quote_volume": 43.4148, "trades": 2, "taker_buy_volume": 12.1, "taker_buy_quote": 43.4148}, {"ts": 1772775240000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.79, "quote_volume": 10.00215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 3.585, "high": 3.585, "low": 3.569, "close": 3.574, "volume": 647.01, "quote_volume": 2311.30547, "trades": 45, "taker_buy_volume": 527.2, "taker_buy_quote": 1883.36349}, {"ts": 1772775360000, "open": 3.572, "high": 3.573, "low": 3.57, "close": 3.573, "volume": 59.37, "quote_volume": 212.04709, "trades": 19, "taker_buy_volume": 17.35, "taker_buy_quote": 61.96008}, {"ts": 1772775420000, "open": 3.573, "high": 3.575, "low": 3.573, "close": 3.575, "volume": 317.21, "quote_volume": 1133.67378, "trades": 10, "taker_buy_volume": 317.21, "taker_buy_quote": 1133.67378}, {"ts": 1772775480000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 3.571, "high": 3.571, "low": 3.568, "close": 3.568, "volume": 11.24, "quote_volume": 40.12118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 3.571, "high": 3.575, "low": 3.571, "close": 3.575, "volume": 452.2, "quote_volume": 1615.48549, "trades": 20, "taker_buy_volume": 452.2, "taker_buy_quote": 1615.48549}, {"ts": 1772775660000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 2.71, "quote_volume": 9.68283, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 9.68283}, {"ts": 1772775720000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 7.69, "quote_volume": 27.47637, "trades": 2, "taker_buy_volume": 7.69, "taker_buy_quote": 27.47637}, {"ts": 1772775780000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 29.11, "quote_volume": 103.98092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775900000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 24.05, "quote_volume": 85.9547, "trades": 2, "taker_buy_volume": 24.05, "taker_buy_quote": 85.9547}, {"ts": 1772776200000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 3.575, "high": 3.576, "low": 3.575, "close": 3.576, "volume": 19.45, "quote_volume": 69.53754, "trades": 4, "taker_buy_volume": 19.45, "taker_buy_quote": 69.53754}, {"ts": 1772776380000, "open": 3.577, "high": 3.581, "low": 3.577, "close": 3.581, "volume": 13.89, "quote_volume": 49.71209, "trades": 5, "taker_buy_volume": 13.89, "taker_buy_quote": 49.71209}, {"ts": 1772776440000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 15.86, "quote_volume": 56.79466, "trades": 2, "taker_buy_volume": 15.86, "taker_buy_quote": 56.79466}, {"ts": 1772776500000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776560000, "open": 3.582, "high": 3.59, "low": 3.582, "close": 3.589, "volume": 169.63, "quote_volume": 608.66302, "trades": 34, "taker_buy_volume": 169.63, "taker_buy_quote": 608.66302}, {"ts": 1772776620000, "open": 3.589, "high": 3.589, "low": 3.586, "close": 3.586, "volume": 56.81, "quote_volume": 203.82868, "trades": 6, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0492}, {"ts": 1772776680000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776860000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 2.79, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.01052}, {"ts": 1772776920000, "open": 3.589, "high": 3.591, "low": 3.589, "close": 3.591, "volume": 8.38, "quote_volume": 30.0842, "trades": 3, "taker_buy_volume": 8.38, "taker_buy_quote": 30.0842}, {"ts": 1772776980000, "open": 3.592, "high": 3.6, "low": 3.592, "close": 3.599, "volume": 153.87, "quote_volume": 553.5138, "trades": 14, "taker_buy_volume": 151.08, "taker_buy_quote": 543.47259}, {"ts": 1772777040000, "open": 3.6, "high": 3.602, "low": 3.6, "close": 3.602, "volume": 8.34, "quote_volume": 30.03234, "trades": 3, "taker_buy_volume": 8.34, "taker_buy_quote": 30.03234}, {"ts": 1772777100000, "open": 3.602, "high": 3.602, "low": 3.597, "close": 3.597, "volume": 28.03, "quote_volume": 100.92231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.594, "volume": 16.26, "quote_volume": 58.44681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777280000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 3.593, "high": 3.593, "low": 3.59, "close": 3.59, "volume": 31.25, "quote_volume": 112.20424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777460000, "open": 3.59, "high": 3.59, "low": 3.587, "close": 3.59, "volume": 131.01, "quote_volume": 470.16095, "trades": 22, "taker_buy_volume": 61.58, "taker_buy_quote": 220.95741}, {"ts": 1772777520000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 2.79, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 2.79, "taker_buy_quote": 10.01889}, {"ts": 1772777640000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777700000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 8.37, "quote_volume": 30.07341, "trades": 4, "taker_buy_volume": 8.37, "taker_buy_quote": 30.07341}, {"ts": 1772777760000, "open": 3.595, "high": 3.6, "low": 3.595, "close": 3.6, "volume": 83.9, "quote_volume": 301.80491, "trades": 19, "taker_buy_volume": 83.9, "taker_buy_quote": 301.80491}, {"ts": 1772777820000, "open": 3.601, "high": 3.618, "low": 3.601, "close": 3.615, "volume": 378.73, "quote_volume": 1368.54859, "trades": 87, "taker_buy_volume": 317.48, "taker_buy_quote": 1147.12137}, {"ts": 1772777880000, "open": 3.613, "high": 3.613, "low": 3.605, "close": 3.606, "volume": 431.63, "quote_volume": 1556.87481, "trades": 15, "taker_buy_volume": 175.9, "taker_buy_quote": 634.12126}, {"ts": 1772777940000, "open": 3.606, "high": 3.615, "low": 3.606, "close": 3.615, "volume": 24.77, "quote_volume": 89.42044, "trades": 11, "taker_buy_volume": 23.2, "taker_buy_quote": 83.75902}, {"ts": 1772778000000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 2.77, "quote_volume": 10.00801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778060000, "open": 3.615, "high": 3.619, "low": 3.614, "close": 3.614, "volume": 48.65, "quote_volume": 175.89594, "trades": 13, "taker_buy_volume": 48.65, "taker_buy_quote": 175.89594}, {"ts": 1772778120000, "open": 3.616, "high": 3.638, "low": 3.616, "close": 3.624, "volume": 1682.96, "quote_volume": 6103.2006, "trades": 176, "taker_buy_volume": 1037.69, "taker_buy_quote": 3764.04098}, {"ts": 1772778180000, "open": 3.623, "high": 3.623, "low": 3.62, "close": 3.62, "volume": 104.62, "quote_volume": 378.94118, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 3.621, "high": 3.626, "low": 3.621, "close": 3.626, "volume": 35.53, "quote_volume": 128.77577, "trades": 10, "taker_buy_volume": 35.53, "taker_buy_quote": 128.77577}, {"ts": 1772778300000, "open": 3.626, "high": 3.627, "low": 3.622, "close": 3.622, "volume": 331.08, "quote_volume": 1199.56638, "trades": 12, "taker_buy_volume": 7.92, "taker_buy_quote": 28.72068}, {"ts": 1772778360000, "open": 3.625, "high": 3.625, "low": 3.62, "close": 3.62, "volume": 6.97, "quote_volume": 25.24132, "trades": 3, "taker_buy_volume": 1.43, "taker_buy_quote": 5.18375}, {"ts": 1772778420000, "open": 3.619, "high": 3.619, "low": 3.614, "close": 3.614, "volume": 23.3, "quote_volume": 84.28115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 3.613, "high": 3.613, "low": 3.611, "close": 3.611, "volume": 7.23, "quote_volume": 26.11584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 3.613, "high": 3.614, "low": 3.613, "close": 3.614, "volume": 126.39, "quote_volume": 456.76119, "trades": 6, "taker_buy_volume": 15.04, "taker_buy_quote": 54.34229}, {"ts": 1772778660000, "open": 3.611, "high": 3.611, "low": 3.609, "close": 3.609, "volume": 178.61, "quote_volume": 644.78041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 3.608, "high": 3.608, "low": 3.605, "close": 3.605, "volume": 19.99, "quote_volume": 72.08057, "trades": 6, "taker_buy_volume": 8.9, "taker_buy_quote": 32.0845}, {"ts": 1772778780000, "open": 3.605, "high": 3.611, "low": 3.605, "close": 3.611, "volume": 16.77, "quote_volume": 60.51412, "trades": 8, "taker_buy_volume": 16.77, "taker_buy_quote": 60.51412}, {"ts": 1772778840000, "open": 3.61, "high": 3.61, "low": 3.609, "close": 3.609, "volume": 17.01, "quote_volume": 61.40157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 2.78, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 3.609, "high": 3.615, "low": 3.609, "close": 3.615, "volume": 49.96, "quote_volume": 180.53458, "trades": 9, "taker_buy_volume": 49.96, "taker_buy_quote": 180.53458}, {"ts": 1772779080000, "open": 3.612, "high": 3.613, "low": 3.612, "close": 3.613, "volume": 47.95, "quote_volume": 173.24057, "trades": 13, "taker_buy_volume": 47.95, "taker_buy_quote": 173.24057}, {"ts": 1772779140000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779200000, "open": 3.611, "high": 3.611, "low": 3.607, "close": 3.61, "volume": 184.12, "quote_volume": 664.49186, "trades": 8, "taker_buy_volume": 170.22, "taker_buy_quote": 614.32676}, {"ts": 1772779260000, "open": 3.611, "high": 3.62, "low": 3.611, "close": 3.62, "volume": 27.71, "quote_volume": 100.18546, "trades": 10, "taker_buy_volume": 27.71, "taker_buy_quote": 100.18546}, {"ts": 1772779320000, "open": 3.621, "high": 3.624, "low": 3.621, "close": 3.624, "volume": 11.08, "quote_volume": 40.1373, "trades": 5, "taker_buy_volume": 11.08, "taker_buy_quote": 40.1373}, {"ts": 1772779380000, "open": 3.624, "high": 3.63, "low": 3.624, "close": 3.63, "volume": 91.29, "quote_volume": 331.11065, "trades": 12, "taker_buy_volume": 77.17, "taker_buy_quote": 279.93977}, {"ts": 1772779440000, "open": 3.629, "high": 3.636, "low": 3.626, "close": 3.629, "volume": 669.72, "quote_volume": 2431.36442, "trades": 36, "taker_buy_volume": 492.47, "taker_buy_quote": 1788.27068}, {"ts": 1772779500000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 13.81, "quote_volume": 50.08885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 3.624, "high": 3.632, "low": 3.624, "close": 3.632, "volume": 71.32, "quote_volume": 258.83514, "trades": 11, "taker_buy_volume": 68.55, "taker_buy_quote": 248.79666}, {"ts": 1772779680000, "open": 3.629, "high": 3.63, "low": 3.625, "close": 3.625, "volume": 33.46, "quote_volume": 121.41559, "trades": 8, "taker_buy_volume": 5.53, "taker_buy_quote": 20.07114}, {"ts": 1772779740000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 3.624, "high": 3.624, "low": 3.623, "close": 3.623, "volume": 5.54, "quote_volume": 20.07419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 3.622, "high": 3.622, "low": 3.612, "close": 3.615, "volume": 170.35, "quote_volume": 616.00478, "trades": 22, "taker_buy_volume": 34.03, "taker_buy_quote": 122.99021}, {"ts": 1772779920000, "open": 3.611, "high": 3.611, "low": 3.606, "close": 3.608, "volume": 251.96, "quote_volume": 909.13068, "trades": 24, "taker_buy_volume": 59.14, "taker_buy_quote": 213.32076}, {"ts": 1772779980000, "open": 3.609, "high": 3.609, "low": 3.606, "close": 3.606, "volume": 436.36, "quote_volume": 1574.42657, "trades": 12, "taker_buy_volume": 2.78, "taker_buy_quote": 10.03302}, {"ts": 1772780040000, "open": 3.607, "high": 3.608, "low": 3.607, "close": 3.607, "volume": 100.03, "quote_volume": 360.85823, "trades": 17, "taker_buy_volume": 100.03, "taker_buy_quote": 360.85823}, {"ts": 1772780100000, "open": 3.606, "high": 3.606, "low": 3.599, "close": 3.599, "volume": 156.22, "quote_volume": 563.05931, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 59.27, "quote_volume": 213.49054, "trades": 15, "taker_buy_volume": 59.27, "taker_buy_quote": 213.49054}, {"ts": 1772780220000, "open": 3.604, "high": 3.606, "low": 3.604, "close": 3.606, "volume": 12.42, "quote_volume": 44.77818, "trades": 4, "taker_buy_volume": 12.42, "taker_buy_quote": 44.77818}, {"ts": 1772780280000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 3.601, "high": 3.601, "low": 3.596, "close": 3.6, "volume": 33.38, "quote_volume": 120.10818, "trades": 9, "taker_buy_volume": 11.08, "taker_buy_quote": 39.8797}, {"ts": 1772780400000, "open": 3.601, "high": 3.608, "low": 3.601, "close": 3.608, "volume": 22.23, "quote_volume": 80.128, "trades": 9, "taker_buy_volume": 22.23, "taker_buy_quote": 80.128}, {"ts": 1772780460000, "open": 3.605, "high": 3.605, "low": 3.602, "close": 3.602, "volume": 11.12, "quote_volume": 40.07092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 3.602, "high": 3.602, "low": 3.596, "close": 3.598, "volume": 169.06, "quote_volume": 608.43018, "trades": 41, "taker_buy_volume": 152.36, "taker_buy_quote": 548.33527}, {"ts": 1772780580000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 10.96, "quote_volume": 39.43408, "trades": 3, "taker_buy_volume": 10.96, "taker_buy_quote": 39.43408}, {"ts": 1772780640000, "open": 3.596, "high": 3.596, "low": 3.59, "close": 3.59, "volume": 38.06, "quote_volume": 136.69399, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 3.59, "high": 3.591, "low": 3.59, "close": 3.591, "volume": 451.5, "quote_volume": 1620.97324, "trades": 14, "taker_buy_volume": 11.12, "taker_buy_quote": 39.93192}, {"ts": 1772780760000, "open": 3.589, "high": 3.593, "low": 3.582, "close": 3.588, "volume": 1139.46, "quote_volume": 4088.11831, "trades": 66, "taker_buy_volume": 297.2, "taker_buy_quote": 1066.81798}, {"ts": 1772780820000, "open": 3.587, "high": 3.587, "low": 3.581, "close": 3.584, "volume": 842.03, "quote_volume": 3017.11058, "trades": 39, "taker_buy_volume": 129.6, "taker_buy_quote": 464.24836}, {"ts": 1772780880000, "open": 3.581, "high": 3.582, "low": 3.581, "close": 3.582, "volume": 40.92, "quote_volume": 146.53902, "trades": 2, "taker_buy_volume": 4.5, "taker_buy_quote": 16.119}, {"ts": 1772780940000, "open": 3.581, "high": 3.588, "low": 3.581, "close": 3.588, "volume": 403.64, "quote_volume": 1446.6531, "trades": 56, "taker_buy_volume": 286.79, "taker_buy_quote": 1027.88921}, {"ts": 1772781000000, "open": 3.587, "high": 3.587, "low": 3.58, "close": 3.58, "volume": 49.24, "quote_volume": 176.41791, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "open": 3.58, "high": 3.58, "low": 3.574, "close": 3.574, "volume": 59.14, "quote_volume": 211.5472, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 3.573, "high": 3.579, "low": 3.57, "close": 3.579, "volume": 95.06, "quote_volume": 339.56735, "trades": 23, "taker_buy_volume": 49.45, "taker_buy_quote": 176.72285}, {"ts": 1772781180000, "open": 3.576, "high": 3.581, "low": 3.575, "close": 3.581, "volume": 41.52, "quote_volume": 148.48208, "trades": 6, "taker_buy_volume": 8.61, "taker_buy_quote": 30.82603}, {"ts": 1772781240000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 31.17, "quote_volume": 111.46392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 45.59, "quote_volume": 162.89578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 3.572, "high": 3.572, "low": 3.567, "close": 3.569, "volume": 362.73, "quote_volume": 1293.97188, "trades": 15, "taker_buy_volume": 302.77, "taker_buy_quote": 1080.02091}, {"ts": 1772781420000, "open": 3.567, "high": 3.567, "low": 3.565, "close": 3.565, "volume": 56.63, "quote_volume": 201.89548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 45.36, "quote_volume": 161.84448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 3.568, "high": 3.568, "low": 3.567, "close": 3.567, "volume": 45.73, "quote_volume": 163.12711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 3.567, "high": 3.567, "low": 3.564, "close": 3.564, "volume": 38.99, "quote_volume": 139.06047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 3.564, "high": 3.564, "low": 3.563, "close": 3.563, "volume": 50.45, "quote_volume": 179.78667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 3.564, "high": 3.572, "low": 3.564, "close": 3.572, "volume": 115.04, "quote_volume": 410.28844, "trades": 12, "taker_buy_volume": 59.06, "taker_buy_quote": 210.77572}, {"ts": 1772781780000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 62.91, "quote_volume": 224.52579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 3.568, "high": 3.568, "low": 3.565, "close": 3.565, "volume": 158.18, "quote_volume": 563.96006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 3.565, "high": 3.565, "low": 3.564, "close": 3.564, "volume": 46.72, "quote_volume": 166.52599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 11.1, "quote_volume": 39.5937, "trades": 2, "taker_buy_volume": 11.1, "taker_buy_quote": 39.5937}, {"ts": 1772782020000, "open": 3.567, "high": 3.571, "low": 3.567, "close": 3.571, "volume": 78.57, "quote_volume": 280.39233, "trades": 11, "taker_buy_volume": 78.57, "taker_buy_quote": 280.39233}, {"ts": 1772782080000, "open": 3.57, "high": 3.571, "low": 3.57, "close": 3.571, "volume": 33.25, "quote_volume": 118.7294, "trades": 4, "taker_buy_volume": 33.25, "taker_buy_quote": 118.7294}, {"ts": 1772782140000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 5.62, "quote_volume": 20.07183, "trades": 2, "taker_buy_volume": 5.62, "taker_buy_quote": 20.07183}, {"ts": 1772782200000, "open": 3.57, "high": 3.57, "low": 3.567, "close": 3.567, "volume": 73.12, "quote_volume": 260.8674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782320000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 3.569, "high": 3.569, "low": 3.567, "close": 3.567, "volume": 47.06, "quote_volume": 167.9392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782440000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 53.32, "quote_volume": 190.3524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 3.568, "high": 3.569, "low": 3.568, "close": 3.569, "volume": 51.7, "quote_volume": 184.46887, "trades": 4, "taker_buy_volume": 48.89, "taker_buy_quote": 174.44279}, {"ts": 1772782560000, "open": 3.57, "high": 3.576, "low": 3.57, "close": 3.576, "volume": 82.72, "quote_volume": 295.46655, "trades": 22, "taker_buy_volume": 82.72, "taker_buy_quote": 295.46655}, {"ts": 1772782620000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782680000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.577, "volume": 316.55, "quote_volume": 1132.20991, "trades": 9, "taker_buy_volume": 316.55, "taker_buy_quote": 1132.20991}, {"ts": 1772782800000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 25.93, "quote_volume": 92.77754, "trades": 2, "taker_buy_volume": 25.93, "taker_buy_quote": 92.77754}, {"ts": 1772782920000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 34.3, "quote_volume": 122.7597, "trades": 3, "taker_buy_volume": 34.3, "taker_buy_quote": 122.7597}, {"ts": 1772782980000, "open": 3.58, "high": 3.581, "low": 3.58, "close": 3.581, "volume": 5.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0508}, {"ts": 1772783040000, "open": 3.582, "high": 3.583, "low": 3.582, "close": 3.583, "volume": 33.03, "quote_volume": 118.34369, "trades": 8, "taker_buy_volume": 33.03, "taker_buy_quote": 118.34369}, {"ts": 1772783100000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 12.88, "quote_volume": 46.17479, "trades": 4, "taker_buy_volume": 12.88, "taker_buy_quote": 46.17479}, {"ts": 1772783160000, "open": 3.587, "high": 3.594, "low": 3.587, "close": 3.594, "volume": 427.32, "quote_volume": 1533.82703, "trades": 21, "taker_buy_volume": 427.32, "taker_buy_quote": 1533.82703}, {"ts": 1772783220000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 2.79, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 3.591, "high": 3.594, "low": 3.591, "close": 3.594, "volume": 270.93, "quote_volume": 973.39314, "trades": 27, "taker_buy_volume": 268.14, "taker_buy_quote": 963.37425}, {"ts": 1772783340000, "open": 3.594, "high": 3.598, "low": 3.594, "close": 3.598, "volume": 305.92, "quote_volume": 1100.01893, "trades": 15, "taker_buy_volume": 305.92, "taker_buy_quote": 1100.01893}, {"ts": 1772783400000, "open": 3.598, "high": 3.599, "low": 3.598, "close": 3.599, "volume": 93.78, "quote_volume": 337.45045, "trades": 6, "taker_buy_volume": 93.78, "taker_buy_quote": 337.45045}, {"ts": 1772783460000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783520000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 42.16, "quote_volume": 151.91684, "trades": 7, "taker_buy_volume": 42.16, "taker_buy_quote": 151.91684}, {"ts": 1772783580000, "open": 3.602, "high": 3.602, "low": 3.601, "close": 3.601, "volume": 10.46, "quote_volume": 37.67414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783640000, "open": 3.6, "high": 3.6, "low": 3.588, "close": 3.59, "volume": 504.02, "quote_volume": 1809.93142, "trades": 22, "taker_buy_volume": 2.79, "taker_buy_quote": 10.0161}, {"ts": 1772783700000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 3.588, "high": 3.601, "low": 3.588, "close": 3.592, "volume": 413.94, "quote_volume": 1488.14462, "trades": 42, "taker_buy_volume": 408.36, "taker_buy_quote": 1468.09847}, {"ts": 1772783820000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 6.06, "quote_volume": 21.77589, "trades": 3, "taker_buy_volume": 6.06, "taker_buy_quote": 21.77589}, {"ts": 1772783880000, "open": 3.593, "high": 3.593, "low": 3.592, "close": 3.592, "volume": 5.03, "quote_volume": 18.07055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783940000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784000000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784060000, "open": 3.592, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 2.78, "quote_volume": 9.98353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784120000, "open": 3.593, "high": 3.6, "low": 3.593, "close": 3.6, "volume": 22.32, "quote_volume": 80.27388, "trades": 8, "taker_buy_volume": 22.32, "taker_buy_quote": 80.27388}, {"ts": 1772784180000, "open": 3.601, "high": 3.601, "low": 3.593, "close": 3.593, "volume": 166.34, "quote_volume": 598.34102, "trades": 16, "taker_buy_volume": 34.29, "taker_buy_quote": 123.32079}, {"ts": 1772784240000, "open": 3.595, "high": 3.595, "low": 3.587, "close": 3.588, "volume": 81.4, "quote_volume": 292.04988, "trades": 21, "taker_buy_volume": 63.71, "taker_buy_quote": 228.54384}, {"ts": 1772784300000, "open": 3.589, "high": 3.59, "low": 3.589, "close": 3.59, "volume": 5.58, "quote_volume": 20.02941, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.02941}, {"ts": 1772784360000, "open": 3.588, "high": 3.588, "low": 3.583, "close": 3.583, "volume": 16.76, "quote_volume": 60.09294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784420000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.586, "volume": 5.58, "quote_volume": 20.00709, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.00709}, {"ts": 1772784480000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 2.8, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0436}, {"ts": 1772784540000, "open": 3.588, "high": 3.591, "low": 3.588, "close": 3.591, "volume": 11.16, "quote_volume": 40.05882, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 40.05882}, {"ts": 1772784600000, "open": 3.589, "high": 3.589, "low": 3.587, "close": 3.587, "volume": 8.37, "quote_volume": 30.03156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 3.587, "high": 3.592, "low": 3.587, "close": 3.592, "volume": 213.57, "quote_volume": 766.41963, "trades": 21, "taker_buy_volume": 182.07, "taker_buy_quote": 653.39763}, {"ts": 1772784780000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 1.66, "quote_volume": 5.95774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 3.591, "high": 3.592, "low": 3.591, "close": 3.591, "volume": 19.69, "quote_volume": 70.70958, "trades": 7, "taker_buy_volume": 16.9, "taker_buy_quote": 60.69069}, {"ts": 1772784900000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 37.52, "quote_volume": 134.73432, "trades": 10, "taker_buy_volume": 37.52, "taker_buy_quote": 134.73432}, {"ts": 1772784960000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.592, "volume": 83.29, "quote_volume": 299.26575, "trades": 13, "taker_buy_volume": 32.76, "taker_buy_quote": 117.72329}, {"ts": 1772785020000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785080000, "open": 3.591, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 5.58, "quote_volume": 20.03499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 5.58, "quote_volume": 20.0322, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.0322}, {"ts": 1772785200000, "open": 3.589, "high": 3.589, "low": 3.583, "close": 3.583, "volume": 38.33, "quote_volume": 137.45731, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785260000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.586, "volume": 38.99, "quote_volume": 139.80434, "trades": 10, "taker_buy_volume": 38.99, "taker_buy_quote": 139.80434}, {"ts": 1772785320000, "open": 3.587, "high": 3.589, "low": 3.587, "close": 3.589, "volume": 7.94, "quote_volume": 28.48829, "trades": 3, "taker_buy_volume": 7.94, "taker_buy_quote": 28.48829}, {"ts": 1772785380000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 22.62, "quote_volume": 81.16056, "trades": 8, "taker_buy_volume": 22.62, "taker_buy_quote": 81.16056}, {"ts": 1772785440000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785620000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785680000, "open": 3.588, "high": 3.588, "low": 3.587, "close": 3.587, "volume": 34.29, "quote_volume": 123.02973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785800000, "open": 3.586, "high": 3.586, "low": 3.582, "close": 3.582, "volume": 13.98, "quote_volume": 50.10429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785860000, "open": 3.583, "high": 3.583, "low": 3.58, "close": 3.58, "volume": 43.87, "quote_volume": 157.14901, "trades": 9, "taker_buy_volume": 20.99, "taker_buy_quote": 75.20717}, {"ts": 1772785920000, "open": 3.584, "high": 3.588, "low": 3.584, "close": 3.588, "volume": 48.33, "quote_volume": 173.24268, "trades": 17, "taker_buy_volume": 48.33, "taker_buy_quote": 173.24268}, {"ts": 1772785980000, "open": 3.589, "high": 3.598, "low": 3.589, "close": 3.597, "volume": 50.89, "quote_volume": 182.94036, "trades": 12, "taker_buy_volume": 36.77, "taker_buy_quote": 132.15072}, {"ts": 1772786040000, "open": 3.597, "high": 3.601, "low": 3.596, "close": 3.598, "volume": 797.87, "quote_volume": 2871.24775, "trades": 29, "taker_buy_volume": 742.17, "taker_buy_quote": 2670.74216}, {"ts": 1772786100000, "open": 3.598, "high": 3.599, "low": 3.591, "close": 3.594, "volume": 838.47, "quote_volume": 3016.45134, "trades": 62, "taker_buy_volume": 789.9, "taker_buy_quote": 2841.78905}, {"ts": 1772786160000, "open": 3.59, "high": 3.59, "low": 3.588, "close": 3.588, "volume": 8.37, "quote_volume": 30.03993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786220000, "open": 3.589, "high": 3.592, "low": 3.589, "close": 3.592, "volume": 11.16, "quote_volume": 40.06998, "trades": 4, "taker_buy_volume": 11.16, "taker_buy_quote": 40.06998}, {"ts": 1772786280000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786340000, "open": 3.592, "high": 3.596, "low": 3.592, "close": 3.596, "volume": 32.84, "quote_volume": 118.03105, "trades": 7, "taker_buy_volume": 32.84, "taker_buy_quote": 118.03105}, {"ts": 1772786400000, "open": 3.594, "high": 3.602, "low": 3.594, "close": 3.602, "volume": 38.14, "quote_volume": 137.18679, "trades": 9, "taker_buy_volume": 24.02, "taker_buy_quote": 86.42539}, {"ts": 1772786460000, "open": 3.601, "high": 3.602, "low": 3.6, "close": 3.602, "volume": 43.9, "quote_volume": 158.11171, "trades": 11, "taker_buy_volume": 38.34, "taker_buy_quote": 138.09293}, {"ts": 1772786520000, "open": 3.599, "high": 3.599, "low": 3.586, "close": 3.591, "volume": 672.9, "quote_volume": 2416.07704, "trades": 41, "taker_buy_volume": 139.18, "taker_buy_quote": 499.56592}, {"ts": 1772786580000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 4.04, "quote_volume": 14.50764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786640000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 2.79, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786700000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786760000, "open": 3.588, "high": 3.595, "low": 3.586, "close": 3.593, "volume": 863.83, "quote_volume": 3102.37984, "trades": 93, "taker_buy_volume": 717.91, "taker_buy_quote": 2578.58829}, {"ts": 1772786820000, "open": 3.592, "high": 3.594, "low": 3.592, "close": 3.594, "volume": 6.83, "quote_volume": 24.53894, "trades": 4, "taker_buy_volume": 2.79, "taker_buy_quote": 10.02726}, {"ts": 1772786880000, "open": 3.595, "high": 3.596, "low": 3.595, "close": 3.596, "volume": 29.47, "quote_volume": 105.97133, "trades": 4, "taker_buy_volume": 5.58, "taker_buy_quote": 20.06289}, {"ts": 1772786940000, "open": 3.597, "high": 3.598, "low": 3.597, "close": 3.598, "volume": 101.6, "quote_volume": 365.54686, "trades": 8, "taker_buy_volume": 94.45, "taker_buy_quote": 339.82831}, {"ts": 1772787000000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787060000, "open": 3.595, "high": 3.596, "low": 3.593, "close": 3.596, "volume": 36.49, "quote_volume": 131.16032, "trades": 5, "taker_buy_volume": 14.46, "taker_buy_quote": 51.99816}, {"ts": 1772787120000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787180000, "open": 3.592, "high": 3.592, "low": 3.586, "close": 3.586, "volume": 19.24, "quote_volume": 69.05323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787240000, "open": 3.586, "high": 3.586, "low": 3.584, "close": 3.584, "volume": 49.83, "quote_volume": 178.59409, "trades": 13, "taker_buy_volume": 43.95, "taker_buy_quote": 157.5168}, {"ts": 1772787300000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 2.5, "quote_volume": 8.9575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787360000, "open": 3.585, "high": 3.588, "low": 3.585, "close": 3.588, "volume": 11.17, "quote_volume": 40.06119, "trades": 4, "taker_buy_volume": 11.17, "taker_buy_quote": 40.06119}, {"ts": 1772787420000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 3.587, "high": 3.587, "low": 3.585, "close": 3.585, "volume": 8.38, "quote_volume": 30.05067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787540000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787600000, "open": 3.586, "high": 3.587, "low": 3.586, "close": 3.587, "volume": 3.91, "quote_volume": 14.02238, "trades": 2, "taker_buy_volume": 3.91, "taker_buy_quote": 14.02238}, {"ts": 1772787660000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787720000, "open": 3.587, "high": 3.588, "low": 3.581, "close": 3.583, "volume": 264.44, "quote_volume": 947.75335, "trades": 19, "taker_buy_volume": 55.7, "taker_buy_quote": 199.53399}, {"ts": 1772787780000, "open": 3.583, "high": 3.588, "low": 3.583, "close": 3.588, "volume": 16.74, "quote_volume": 60.02127, "trades": 6, "taker_buy_volume": 16.74, "taker_buy_quote": 60.02127}, {"ts": 1772787840000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 4.5, "quote_volume": 16.1415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787900000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.8, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787960000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788020000, "open": 3.584, "high": 3.584, "low": 3.583, "close": 3.583, "volume": 5.6, "quote_volume": 20.0676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788080000, "open": 3.582, "high": 3.582, "low": 3.578, "close": 3.578, "volume": 14.0, "quote_volume": 50.12, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788140000, "open": 3.577, "high": 3.577, "low": 3.574, "close": 3.574, "volume": 56.83, "quote_volume": 203.12722, "trades": 6, "taker_buy_volume": 45.62, "taker_buy_quote": 163.04588}, {"ts": 1772788200000, "open": 3.573, "high": 3.573, "low": 3.569, "close": 3.569, "volume": 14.05, "quote_volume": 50.17255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788260000, "open": 3.571, "high": 3.579, "low": 3.571, "close": 3.579, "volume": 140.98, "quote_volume": 504.07738, "trades": 14, "taker_buy_volume": 140.98, "taker_buy_quote": 504.07738}, {"ts": 1772788320000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788380000, "open": 3.58, "high": 3.581, "low": 3.58, "close": 3.581, "volume": 5.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 20.0508}, {"ts": 1772788440000, "open": 3.582, "high": 3.589, "low": 3.582, "close": 3.589, "volume": 899.61, "quote_volume": 3225.26972, "trades": 23, "taker_buy_volume": 895.11, "taker_buy_quote": 3209.13272}, {"ts": 1772788500000, "open": 3.59, "high": 3.59, "low": 3.579, "close": 3.579, "volume": 771.27, "quote_volume": 2765.52505, "trades": 31, "taker_buy_volume": 209.35, "taker_buy_quote": 751.45162}, {"ts": 1772788560000, "open": 3.579, "high": 3.582, "low": 3.579, "close": 3.579, "volume": 38.84, "quote_volume": 139.04092, "trades": 9, "taker_buy_volume": 31.54, "taker_buy_quote": 112.90972}, {"ts": 1772788620000, "open": 3.581, "high": 3.581, "low": 3.572, "close": 3.574, "volume": 141.14, "quote_volume": 504.43556, "trades": 12, "taker_buy_volume": 21.53, "taker_buy_quote": 76.92985}, {"ts": 1772788680000, "open": 3.575, "high": 3.578, "low": 3.572, "close": 3.575, "volume": 136.59, "quote_volume": 488.41988, "trades": 17, "taker_buy_volume": 11.2, "taker_buy_quote": 40.0568}, {"ts": 1772788740000, "open": 3.577, "high": 3.58, "low": 3.577, "close": 3.58, "volume": 17.64, "quote_volume": 63.1344, "trades": 5, "taker_buy_volume": 11.2, "taker_buy_quote": 40.0792}, {"ts": 1772788800000, "open": 3.578, "high": 3.578, "low": 3.577, "close": 3.577, "volume": 5.6, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788860000, "open": 3.576, "high": 3.576, "low": 3.571, "close": 3.571, "volume": 16.81, "quote_volume": 60.07051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 3.572, "high": 3.574, "low": 3.572, "close": 3.574, "volume": 7.86, "quote_volume": 28.08324, "trades": 5, "taker_buy_volume": 7.86, "taker_buy_quote": 28.08324}, {"ts": 1772788980000, "open": 3.574, "high": 3.575, "low": 3.574, "close": 3.575, "volume": 3.34, "quote_volume": 11.93996, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 11.93996}, {"ts": 1772789040000, "open": 3.576, "high": 3.583, "low": 3.576, "close": 3.583, "volume": 114.57, "quote_volume": 410.33554, "trades": 11, "taker_buy_volume": 114.57, "taker_buy_quote": 410.33554}, {"ts": 1772789100000, "open": 3.584, "high": 3.587, "low": 3.583, "close": 3.583, "volume": 66.95, "quote_volume": 240.05519, "trades": 12, "taker_buy_volume": 31.95, "taker_buy_quote": 114.54951}, {"ts": 1772789160000, "open": 3.582, "high": 3.583, "low": 3.576, "close": 3.583, "volume": 500.06, "quote_volume": 1789.98737, "trades": 85, "taker_buy_volume": 229.63, "taker_buy_quote": 821.64468}, {"ts": 1772789220000, "open": 3.578, "high": 3.586, "low": 3.576, "close": 3.576, "volume": 611.8, "quote_volume": 2190.20868, "trades": 40, "taker_buy_volume": 409.42, "taker_buy_quote": 1466.07626}, {"ts": 1772789280000, "open": 3.579, "high": 3.579, "low": 3.576, "close": 3.576, "volume": 6.21, "quote_volume": 22.21719, "trades": 3, "taker_buy_volume": 1.85, "taker_buy_quote": 6.62115}, {"ts": 1772789340000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789400000, "open": 3.579, "high": 3.583, "low": 3.579, "close": 3.583, "volume": 26.73, "quote_volume": 95.69451, "trades": 11, "taker_buy_volume": 26.73, "taker_buy_quote": 95.69451}, {"ts": 1772789460000, "open": 3.583, "high": 3.584, "low": 3.578, "close": 3.578, "volume": 311.73, "quote_volume": 1116.69304, "trades": 14, "taker_buy_volume": 2.84, "taker_buy_quote": 10.17852}, {"ts": 1772789520000, "open": 3.577, "high": 3.577, "low": 3.576, "close": 3.576, "volume": 5.6, "quote_volume": 20.0284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 3.575, "high": 3.575, "low": 3.574, "close": 3.574, "volume": 5.6, "quote_volume": 20.0172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 3.573, "high": 3.573, "low": 3.57, "close": 3.57, "volume": 11.22, "quote_volume": 40.07221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789700000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 2.81, "quote_volume": 10.03451, "trades": 1, "taker_buy_volume": 2.81, "taker_buy_quote": 10.03451}, {"ts": 1772789760000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 1.44, "quote_volume": 5.14224, "trades": 1, "taker_buy_volume": 1.44, "taker_buy_quote": 5.14224}, {"ts": 1772789820000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 1.83, "quote_volume": 6.53493, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 6.53493}, {"ts": 1772789880000, "open": 3.569, "high": 3.569, "low": 3.567, "close": 3.567, "volume": 192.84, "quote_volume": 688.05312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789940000, "open": 3.566, "high": 3.57, "low": 3.564, "close": 3.564, "volume": 19.1, "quote_volume": 68.12799, "trades": 9, "taker_buy_volume": 7.86, "taker_buy_quote": 28.05177}, {"ts": 1772790000000, "open": 3.563, "high": 3.563, "low": 3.559, "close": 3.563, "volume": 68.83, "quote_volume": 245.01998, "trades": 22, "taker_buy_volume": 54.78, "taker_buy_quote": 194.98793}, {"ts": 1772790060000, "open": 3.563, "high": 3.569, "low": 3.563, "close": 3.569, "volume": 17.31, "quote_volume": 61.72881, "trades": 9, "taker_buy_volume": 17.31, "taker_buy_quote": 61.72881}, {"ts": 1772790120000, "open": 3.566, "high": 3.566, "low": 3.564, "close": 3.564, "volume": 8.43, "quote_volume": 30.05295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790180000, "open": 3.563, "high": 3.563, "low": 3.562, "close": 3.562, "volume": 5.62, "quote_volume": 20.02125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 3.561, "high": 3.561, "low": 3.56, "close": 3.56, "volume": 5.63, "quote_volume": 20.04561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790300000, "open": 3.559, "high": 3.56, "low": 3.559, "close": 3.56, "volume": 5.64, "quote_volume": 20.07558, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 10.0392}, {"ts": 1772790360000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790420000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790480000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 75.21, "quote_volume": 267.59718, "trades": 13, "taker_buy_volume": 40.9, "taker_buy_quote": 145.5222}, {"ts": 1772790540000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 3.559, "high": 3.565, "low": 3.559, "close": 3.562, "volume": 202.25, "quote_volume": 720.47321, "trades": 18, "taker_buy_volume": 193.81, "taker_buy_quote": 690.4015}, {"ts": 1772790660000, "open": 3.562, "high": 3.563, "low": 3.562, "close": 3.563, "volume": 6.08, "quote_volume": 21.65977, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 21.65977}, {"ts": 1772790720000, "open": 3.564, "high": 3.568, "low": 3.564, "close": 3.568, "volume": 43.41, "quote_volume": 154.85224, "trades": 9, "taker_buy_volume": 17.32, "taker_buy_quote": 61.76312}, {"ts": 1772790780000, "open": 3.568, "high": 3.569, "low": 3.568, "close": 3.569, "volume": 168.8, "quote_volume": 602.34416, "trades": 12, "taker_buy_volume": 168.8, "taker_buy_quote": 602.34416}, {"ts": 1772790840000, "open": 3.57, "high": 3.571, "low": 3.57, "close": 3.571, "volume": 5.62, "quote_volume": 20.06621, "trades": 2, "taker_buy_volume": 5.62, "taker_buy_quote": 20.06621}, {"ts": 1772790900000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 3.572, "high": 3.575, "low": 3.572, "close": 3.574, "volume": 220.69, "quote_volume": 788.71383, "trades": 13, "taker_buy_volume": 220.69, "taker_buy_quote": 788.71383}, {"ts": 1772791020000, "open": 3.576, "high": 3.579, "low": 3.576, "close": 3.579, "volume": 11.2, "quote_volume": 40.068, "trades": 4, "taker_buy_volume": 11.2, "taker_buy_quote": 40.068}, {"ts": 1772791080000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791140000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 5.6, "quote_volume": 20.0228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 3.575, "high": 3.58, "low": 3.575, "close": 3.58, "volume": 20.05, "quote_volume": 71.73465, "trades": 7, "taker_buy_volume": 20.05, "taker_buy_quote": 71.73465}, {"ts": 1772791260000, "open": 3.578, "high": 3.578, "low": 3.577, "close": 3.577, "volume": 5.6, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 3.579, "high": 3.587, "low": 3.579, "close": 3.587, "volume": 128.46, "quote_volume": 460.67541, "trades": 11, "taker_buy_volume": 128.46, "taker_buy_quote": 460.67541}, {"ts": 1772791380000, "open": 3.588, "high": 3.59, "low": 3.588, "close": 3.588, "volume": 64.36, "quote_volume": 231.02912, "trades": 7, "taker_buy_volume": 58.78, "taker_buy_quote": 211.00529}, {"ts": 1772791440000, "open": 3.587, "high": 3.59, "low": 3.584, "close": 3.59, "volume": 451.67, "quote_volume": 1620.3342, "trades": 15, "taker_buy_volume": 332.93, "taker_buy_quote": 1194.7336}, {"ts": 1772791500000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 2.26, "quote_volume": 8.10662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791560000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791620000, "open": 3.588, "high": 3.59, "low": 3.588, "close": 3.59, "volume": 8.85, "quote_volume": 31.76217, "trades": 3, "taker_buy_volume": 8.85, "taker_buy_quote": 31.76217}, {"ts": 1772791680000, "open": 3.589, "high": 3.589, "low": 3.579, "close": 3.579, "volume": 28.48, "quote_volume": 102.06539, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791740000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 20.19, "quote_volume": 72.23982, "trades": 3, "taker_buy_volume": 17.39, "taker_buy_quote": 62.22142}, {"ts": 1772791800000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 2.8, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0212}, {"ts": 1772791860000, "open": 3.578, "high": 3.578, "low": 3.575, "close": 3.575, "volume": 338.5, "quote_volume": 1210.73789, "trades": 16, "taker_buy_volume": 182.18, "taker_buy_quote": 651.47568}, {"ts": 1772791920000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 3.574, "high": 3.574, "low": 3.57, "close": 3.57, "volume": 149.22, "quote_volume": 532.85717, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792040000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 6.08, "quote_volume": 21.71776, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 21.71776}, {"ts": 1772792100000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 2.8, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0044}, {"ts": 1772792160000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792220000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 2.8, "quote_volume": 10.0072, "trades": 1, "taker_buy_volume": 2.8, "taker_buy_quote": 10.0072}, {"ts": 1772792340000, "open": 3.575, "high": 3.579, "low": 3.575, "close": 3.579, "volume": 17.27, "quote_volume": 61.78133, "trades": 6, "taker_buy_volume": 17.27, "taker_buy_quote": 61.78133}, {"ts": 1772792400000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 1.54, "quote_volume": 5.51012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792460000, "open": 3.58, "high": 3.592, "low": 3.58, "close": 3.592, "volume": 1848.34, "quote_volume": 6630.9749, "trades": 53, "taker_buy_volume": 1265.84, "taker_buy_quote": 4538.65327}, {"ts": 1772792520000, "open": 3.589, "high": 3.593, "low": 3.586, "close": 3.592, "volume": 449.81, "quote_volume": 1615.29984, "trades": 31, "taker_buy_volume": 439.66, "taker_buy_quote": 1578.88519}, {"ts": 1772792580000, "open": 3.592, "high": 3.596, "low": 3.592, "close": 3.594, "volume": 868.34, "quote_volume": 3121.37607, "trades": 14, "taker_buy_volume": 219.16, "taker_buy_quote": 787.56189}, {"ts": 1772792640000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 16.91, "quote_volume": 60.75763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 3.592, "high": 3.592, "low": 3.587, "close": 3.587, "volume": 126.09, "quote_volume": 452.48779, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 36.39, "quote_volume": 130.53093, "trades": 10, "taker_buy_volume": 36.39, "taker_buy_quote": 130.53093}, {"ts": 1772793000000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 5.96, "quote_volume": 21.38448, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 10.01052}, {"ts": 1772793060000, "open": 3.589, "high": 3.594, "low": 3.589, "close": 3.594, "volume": 33.48, "quote_volume": 120.28527, "trades": 12, "taker_buy_volume": 33.48, "taker_buy_quote": 120.28527}, {"ts": 1772793120000, "open": 3.593, "high": 3.593, "low": 3.587, "close": 3.587, "volume": 19.91, "quote_volume": 71.47804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 3.586, "high": 3.586, "low": 3.58, "close": 3.58, "volume": 17.83, "quote_volume": 63.87958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793240000, "open": 3.58, "high": 3.583, "low": 3.58, "close": 3.583, "volume": 83.72, "quote_volume": 299.8865, "trades": 6, "taker_buy_volume": 83.72, "taker_buy_quote": 299.8865}, {"ts": 1772793300000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 5.67, "quote_volume": 20.2986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 3.583, "high": 3.584, "low": 3.583, "close": 3.584, "volume": 4.6, "quote_volume": 16.4846, "trades": 2, "taker_buy_volume": 4.6, "taker_buy_quote": 16.4846}, {"ts": 1772793420000, "open": 3.585, "high": 3.586, "low": 3.585, "close": 3.586, "volume": 5.58, "quote_volume": 20.00709, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 20.00709}, {"ts": 1772793480000, "open": 3.586, "high": 3.591, "low": 3.586, "close": 3.591, "volume": 218.01, "quote_volume": 782.52653, "trades": 13, "taker_buy_volume": 218.01, "taker_buy_quote": 782.52653}, {"ts": 1772793540000, "open": 3.592, "high": 3.6, "low": 3.589, "close": 3.598, "volume": 281.73, "quote_volume": 1012.34349, "trades": 23, "taker_buy_volume": 221.84, "taker_buy_quote": 797.12768}, {"ts": 1772793600000, "open": 3.599, "high": 3.603, "low": 3.591, "close": 3.592, "volume": 400.06, "quote_volume": 1439.07732, "trades": 37, "taker_buy_volume": 264.38, "taker_buy_quote": 951.65363}, {"ts": 1772793660000, "open": 3.591, "high": 3.591, "low": 3.586, "close": 3.588, "volume": 268.43, "quote_volume": 962.83857, "trades": 18, "taker_buy_volume": 251.69, "taker_buy_quote": 902.76708}, {"ts": 1772793720000, "open": 3.589, "high": 3.591, "low": 3.589, "close": 3.591, "volume": 10.08, "quote_volume": 36.18891, "trades": 9, "taker_buy_volume": 10.08, "taker_buy_quote": 36.18891}, {"ts": 1772793780000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 2.79, "quote_volume": 10.00773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793900000, "open": 3.586, "high": 3.589, "low": 3.583, "close": 3.589, "volume": 390.14, "quote_volume": 1398.31308, "trades": 34, "taker_buy_volume": 99.29, "taker_buy_quote": 355.90116}, {"ts": 1772793960000, "open": 3.588, "high": 3.593, "low": 3.588, "close": 3.593, "volume": 118.55, "quote_volume": 425.72935, "trades": 23, "taker_buy_volume": 71.1, "taker_buy_quote": 255.2415}, {"ts": 1772794020000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 3.592, "high": 3.595, "low": 3.592, "close": 3.594, "volume": 89.02, "quote_volume": 319.83554, "trades": 9, "taker_buy_volume": 89.02, "taker_buy_quote": 319.83554}, {"ts": 1772794200000, "open": 3.594, "high": 3.607, "low": 3.594, "close": 3.601, "volume": 483.3, "quote_volume": 1741.20634, "trades": 51, "taker_buy_volume": 380.59, "taker_buy_quote": 1371.3429}, {"ts": 1772794260000, "open": 3.6, "high": 3.6, "low": 3.59, "close": 3.596, "volume": 509.28, "quote_volume": 1830.24319, "trades": 48, "taker_buy_volume": 275.28, "taker_buy_quote": 989.56276}, {"ts": 1772794320000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 3.6, "high": 3.604, "low": 3.6, "close": 3.604, "volume": 21.22, "quote_volume": 76.4198, "trades": 9, "taker_buy_volume": 13.9, "taker_buy_quote": 50.0678}, {"ts": 1772794440000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 2.78, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794500000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 3.6, "high": 3.6, "low": 3.599, "close": 3.599, "volume": 82.56, "quote_volume": 297.15365, "trades": 11, "taker_buy_volume": 28.07, "taker_buy_quote": 101.02393}, {"ts": 1772794620000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 5.02, "quote_volume": 18.07424, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 18.07424}, {"ts": 1772794680000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 29.15, "quote_volume": 104.94, "trades": 4, "taker_buy_volume": 29.15, "taker_buy_quote": 104.94}, {"ts": 1772794740000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 3.598, "high": 3.598, "low": 3.587, "close": 3.587, "volume": 47.54, "quote_volume": 170.82257, "trades": 13, "taker_buy_volume": 14.07, "taker_buy_quote": 50.58165}, {"ts": 1772794860000, "open": 3.588, "high": 3.59, "low": 3.584, "close": 3.584, "volume": 943.97, "quote_volume": 3385.7958, "trades": 23, "taker_buy_volume": 114.72, "taker_buy_quote": 411.83643}, {"ts": 1772794920000, "open": 3.584, "high": 3.586, "low": 3.579, "close": 3.579, "volume": 679.2, "quote_volume": 2432.93556, "trades": 40, "taker_buy_volume": 138.46, "taker_buy_quote": 496.1055}, {"ts": 1772794980000, "open": 3.578, "high": 3.587, "low": 3.573, "close": 3.582, "volume": 1262.62, "quote_volume": 4519.49069, "trades": 57, "taker_buy_volume": 784.39, "taker_buy_quote": 2808.55693}, {"ts": 1772795040000, "open": 3.581, "high": 3.581, "low": 3.576, "close": 3.577, "volume": 166.93, "quote_volume": 597.44531, "trades": 16, "taker_buy_volume": 54.95, "taker_buy_quote": 196.55615}, {"ts": 1772795100000, "open": 3.579, "high": 3.583, "low": 3.579, "close": 3.583, "volume": 17.27, "quote_volume": 61.84387, "trades": 6, "taker_buy_volume": 17.27, "taker_buy_quote": 61.84387}, {"ts": 1772795160000, "open": 3.584, "high": 3.588, "low": 3.584, "close": 3.588, "volume": 22.27, "quote_volume": 79.87349, "trades": 7, "taker_buy_volume": 17.26, "taker_buy_quote": 61.89761}, {"ts": 1772795220000, "open": 3.589, "high": 3.594, "low": 3.589, "close": 3.593, "volume": 308.22, "quote_volume": 1107.06186, "trades": 12, "taker_buy_volume": 305.43, "taker_buy_quote": 1097.03739}, {"ts": 1772795280000, "open": 3.592, "high": 3.595, "low": 3.588, "close": 3.589, "volume": 1084.47, "quote_volume": 3896.48566, "trades": 39, "taker_buy_volume": 709.87, "taker_buy_quote": 2551.39251}, {"ts": 1772795340000, "open": 3.588, "high": 3.588, "low": 3.577, "close": 3.584, "volume": 957.73, "quote_volume": 3429.49369, "trades": 32, "taker_buy_volume": 529.43, "taker_buy_quote": 1895.55769}, {"ts": 1772795400000, "open": 3.583, "high": 3.586, "low": 3.577, "close": 3.577, "volume": 94.81, "quote_volume": 339.8386, "trades": 11, "taker_buy_volume": 83.61, "taker_buy_quote": 299.7594}, {"ts": 1772795460000, "open": 3.578, "high": 3.583, "low": 3.578, "close": 3.583, "volume": 104.14, "quote_volume": 372.98937, "trades": 9, "taker_buy_volume": 104.14, "taker_buy_quote": 372.98937}, {"ts": 1772795520000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 6.07, "quote_volume": 21.74881, "trades": 2, "taker_buy_volume": 6.07, "taker_buy_quote": 21.74881}, {"ts": 1772795580000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 2.8, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 3.579, "high": 3.579, "low": 3.571, "close": 3.571, "volume": 25.22, "quote_volume": 90.16143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 3.572, "high": 3.574, "low": 3.572, "close": 3.573, "volume": 68.1, "quote_volume": 243.3213, "trades": 4, "taker_buy_volume": 8.43, "taker_buy_quote": 30.12039}, {"ts": 1772795760000, "open": 3.574, "high": 3.577, "low": 3.574, "close": 3.577, "volume": 11.67, "quote_volume": 41.72538, "trades": 4, "taker_buy_volume": 11.67, "taker_buy_quote": 41.72538}, {"ts": 1772795820000, "open": 3.578, "high": 3.579, "low": 3.578, "close": 3.579, "volume": 8.87, "quote_volume": 31.73966, "trades": 3, "taker_buy_volume": 8.87, "taker_buy_quote": 31.73966}, {"ts": 1772795880000, "open": 3.58, "high": 3.593, "low": 3.58, "close": 3.587, "volume": 399.11, "quote_volume": 1430.5976, "trades": 46, "taker_buy_volume": 369.99, "taker_buy_quote": 1326.0934}, {"ts": 1772795940000, "open": 3.587, "high": 3.666, "low": 3.587, "close": 3.645, "volume": 5029.72, "quote_volume": 18251.09002, "trades": 428, "taker_buy_volume": 2989.22, "taker_buy_quote": 10828.03543}, {"ts": 1772796000000, "open": 3.645, "high": 3.662, "low": 3.622, "close": 3.659, "volume": 3454.27, "quote_volume": 12574.99873, "trades": 385, "taker_buy_volume": 1965.15, "taker_buy_quote": 7156.02122}, {"ts": 1772796060000, "open": 3.659, "high": 3.684, "low": 3.655, "close": 3.657, "volume": 2187.41, "quote_volume": 8032.0056, "trades": 148, "taker_buy_volume": 1321.16, "taker_buy_quote": 4856.81732}, {"ts": 1772796120000, "open": 3.656, "high": 3.674, "low": 3.649, "close": 3.662, "volume": 382.5, "quote_volume": 1400.82044, "trades": 81, "taker_buy_volume": 179.59, "taker_buy_quote": 657.84719}, {"ts": 1772796180000, "open": 3.666, "high": 3.681, "low": 3.657, "close": 3.68, "volume": 1595.97, "quote_volume": 5861.60626, "trades": 154, "taker_buy_volume": 931.47, "taker_buy_quote": 3421.15907}, {"ts": 1772796240000, "open": 3.676, "high": 3.678, "low": 3.663, "close": 3.664, "volume": 535.61, "quote_volume": 1965.39871, "trades": 30, "taker_buy_volume": 65.01, "taker_buy_quote": 238.32433}, {"ts": 1772796300000, "open": 3.665, "high": 3.683, "low": 3.664, "close": 3.683, "volume": 265.47, "quote_volume": 975.46948, "trades": 33, "taker_buy_volume": 198.61, "taker_buy_quote": 730.24943}, {"ts": 1772796360000, "open": 3.68, "high": 3.707, "low": 3.68, "close": 3.691, "volume": 3654.82, "quote_volume": 13507.74338, "trades": 184, "taker_buy_volume": 1118.93, "taker_buy_quote": 4138.66228}, {"ts": 1772796420000, "open": 3.691, "high": 3.71, "low": 3.686, "close": 3.703, "volume": 4424.11, "quote_volume": 16335.74467, "trades": 153, "taker_buy_volume": 720.61, "taker_buy_quote": 2665.5963}, {"ts": 1772796480000, "open": 3.695, "high": 3.696, "low": 3.688, "close": 3.696, "volume": 82.23, "quote_volume": 303.47996, "trades": 28, "taker_buy_volume": 68.11, "taker_buy_quote": 251.3365}, {"ts": 1772796540000, "open": 3.689, "high": 3.692, "low": 3.685, "close": 3.685, "volume": 29.31, "quote_volume": 108.1076, "trades": 11, "taker_buy_volume": 16.79, "taker_buy_quote": 61.94528}, {"ts": 1772796600000, "open": 3.687, "high": 3.687, "low": 3.628, "close": 3.636, "volume": 4125.77, "quote_volume": 15041.39614, "trades": 389, "taker_buy_volume": 1992.84, "taker_buy_quote": 7252.82322}, {"ts": 1772796660000, "open": 3.635, "high": 3.64, "low": 3.621, "close": 3.632, "volume": 1786.57, "quote_volume": 6485.39816, "trades": 108, "taker_buy_volume": 1451.82, "taker_buy_quote": 5271.04027}, {"ts": 1772796720000, "open": 3.63, "high": 3.644, "low": 3.617, "close": 3.626, "volume": 2157.39, "quote_volume": 7829.16115, "trades": 228, "taker_buy_volume": 1697.09, "taker_buy_quote": 6159.51839}, {"ts": 1772796780000, "open": 3.625, "high": 3.629, "low": 3.618, "close": 3.619, "volume": 91.61, "quote_volume": 332.0419, "trades": 21, "taker_buy_volume": 66.71, "taker_buy_quote": 241.85683}, {"ts": 1772796840000, "open": 3.617, "high": 3.617, "low": 3.608, "close": 3.611, "volume": 1301.96, "quote_volume": 4700.38392, "trades": 35, "taker_buy_volume": 693.09, "taker_buy_quote": 2501.56939}, {"ts": 1772796900000, "open": 3.61, "high": 3.634, "low": 3.61, "close": 3.634, "volume": 667.07, "quote_volume": 2416.97375, "trades": 72, "taker_buy_volume": 661.72, "taker_buy_quote": 2397.66025}, {"ts": 1772796960000, "open": 3.628, "high": 3.629, "low": 3.628, "close": 3.628, "volume": 12.46, "quote_volume": 45.20864, "trades": 5, "taker_buy_volume": 9.7, "taker_buy_quote": 35.19536}, {"ts": 1772797020000, "open": 3.627, "high": 3.628, "low": 3.622, "close": 3.622, "volume": 130.6, "quote_volume": 473.53202, "trades": 20, "taker_buy_volume": 95.36, "taker_buy_quote": 345.79812}, {"ts": 1772797080000, "open": 3.626, "high": 3.629, "low": 3.619, "close": 3.619, "volume": 74.68, "quote_volume": 270.64968, "trades": 21, "taker_buy_volume": 32.87, "taker_buy_quote": 119.15825}, {"ts": 1772797140000, "open": 3.618, "high": 3.618, "low": 3.609, "close": 3.609, "volume": 72.01, "quote_volume": 260.33573, "trades": 17, "taker_buy_volume": 34.27, "taker_buy_quote": 123.95736}, {"ts": 1772797200000, "open": 3.609, "high": 3.624, "low": 3.606, "close": 3.624, "volume": 266.52, "quote_volume": 964.30614, "trades": 48, "taker_buy_volume": 139.62, "taker_buy_quote": 505.03217}, {"ts": 1772797260000, "open": 3.622, "high": 3.623, "low": 3.615, "close": 3.615, "volume": 42.77, "quote_volume": 154.84173, "trades": 11, "taker_buy_volume": 9.26, "taker_buy_quote": 33.54607}, {"ts": 1772797320000, "open": 3.617, "high": 3.62, "low": 3.612, "close": 3.612, "volume": 68.24, "quote_volume": 246.72948, "trades": 18, "taker_buy_volume": 26.83, "taker_buy_quote": 97.079}, {"ts": 1772797380000, "open": 3.612, "high": 3.612, "low": 3.61, "close": 3.61, "volume": 105.12, "quote_volume": 379.50284, "trades": 15, "taker_buy_volume": 8.43, "taker_buy_quote": 30.44916}, {"ts": 1772797440000, "open": 3.611, "high": 3.618, "low": 3.611, "close": 3.618, "volume": 65.2, "quote_volume": 235.64522, "trades": 17, "taker_buy_volume": 65.2, "taker_buy_quote": 235.64522}, {"ts": 1772797500000, "open": 3.618, "high": 3.619, "low": 3.61, "close": 3.61, "volume": 142.8, "quote_volume": 516.47489, "trades": 19, "taker_buy_volume": 44.2, "taker_buy_quote": 159.95054}, {"ts": 1772797560000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 1.43, "quote_volume": 5.16516, "trades": 1, "taker_buy_volume": 1.43, "taker_buy_quote": 5.16516}, {"ts": 1772797620000, "open": 3.609, "high": 3.612, "low": 3.608, "close": 3.612, "volume": 19.59, "quote_volume": 70.7113, "trades": 7, "taker_buy_volume": 14.03, "taker_buy_quote": 50.64804}, {"ts": 1772797680000, "open": 3.613, "high": 3.619, "low": 3.613, "close": 3.619, "volume": 153.75, "quote_volume": 556.08272, "trades": 12, "taker_buy_volume": 153.75, "taker_buy_quote": 556.08272}, {"ts": 1772797740000, "open": 3.62, "high": 3.632, "low": 3.62, "close": 3.627, "volume": 313.75, "quote_volume": 1138.47099, "trades": 22, "taker_buy_volume": 278.85, "taker_buy_quote": 1011.86305}, {"ts": 1772797800000, "open": 3.626, "high": 3.627, "low": 3.622, "close": 3.622, "volume": 15.75, "quote_volume": 57.08376, "trades": 7, "taker_buy_volume": 1.93, "taker_buy_quote": 7.00011}, {"ts": 1772797860000, "open": 3.622, "high": 3.622, "low": 3.62, "close": 3.62, "volume": 68.52, "quote_volume": 248.17113, "trades": 4, "taker_buy_volume": 62.98, "taker_buy_quote": 228.11356}, {"ts": 1772797920000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 2.77, "quote_volume": 10.03294, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.03294}, {"ts": 1772797980000, "open": 3.622, "high": 3.622, "low": 3.617, "close": 3.617, "volume": 24.7, "quote_volume": 89.37431, "trades": 7, "taker_buy_volume": 5.22, "taker_buy_quote": 18.90684}, {"ts": 1772798040000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 2.77, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 2.77, "taker_buy_quote": 10.0274}, {"ts": 1772798100000, "open": 3.621, "high": 3.629, "low": 3.621, "close": 3.627, "volume": 37.94, "quote_volume": 137.53866, "trades": 13, "taker_buy_volume": 24.88, "taker_buy_quote": 90.1899}, {"ts": 1772798160000, "open": 3.626, "high": 3.626, "low": 3.624, "close": 3.624, "volume": 23.74, "quote_volume": 86.04204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 3.625, "high": 3.625, "low": 3.623, "close": 3.623, "volume": 8.46, "quote_volume": 30.66198, "trades": 2, "taker_buy_volume": 5.7, "taker_buy_quote": 20.6625}, {"ts": 1772798340000, "open": 3.624, "high": 3.625, "low": 3.624, "close": 3.625, "volume": 5.52, "quote_volume": 20.00724, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 20.00724}, {"ts": 1772798400000, "open": 3.626, "high": 3.636, "low": 3.626, "close": 3.633, "volume": 55.13, "quote_volume": 200.23299, "trades": 17, "taker_buy_volume": 35.92, "taker_buy_quote": 130.39791}, {"ts": 1772798460000, "open": 3.635, "high": 3.636, "low": 3.63, "close": 3.63, "volume": 70.95, "quote_volume": 257.89998, "trades": 7, "taker_buy_volume": 61.77, "taker_buy_quote": 224.56422}, {"ts": 1772798520000, "open": 3.632, "high": 3.633, "low": 3.63, "close": 3.63, "volume": 111.49, "quote_volume": 404.74804, "trades": 11, "taker_buy_volume": 14.15, "taker_buy_quote": 51.39556}, {"ts": 1772798580000, "open": 3.629, "high": 3.64, "low": 3.629, "close": 3.64, "volume": 135.27, "quote_volume": 491.89508, "trades": 22, "taker_buy_volume": 118.13, "taker_buy_quote": 429.69402}, {"ts": 1772798640000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 236.95, "quote_volume": 863.25174, "trades": 41, "taker_buy_volume": 236.95, "taker_buy_quote": 863.25174}, {"ts": 1772798700000, "open": 3.641, "high": 3.643, "low": 3.635, "close": 3.635, "volume": 401.63, "quote_volume": 1462.06714, "trades": 30, "taker_buy_volume": 17.07, "taker_buy_quote": 62.18601}, {"ts": 1772798760000, "open": 3.639, "high": 3.642, "low": 3.634, "close": 3.642, "volume": 121.57, "quote_volume": 442.39898, "trades": 10, "taker_buy_volume": 102.27, "taker_buy_quote": 372.26052}, {"ts": 1772798820000, "open": 3.643, "high": 3.653, "low": 3.639, "close": 3.639, "volume": 1628.44, "quote_volume": 5941.31818, "trades": 80, "taker_buy_volume": 1300.56, "taker_buy_quote": 4746.14305}, {"ts": 1772798880000, "open": 3.64, "high": 3.64, "low": 3.63, "close": 3.63, "volume": 59.37, "quote_volume": 215.79963, "trades": 27, "taker_buy_volume": 19.72, "taker_buy_quote": 71.75596}, {"ts": 1772798940000, "open": 3.633, "high": 3.633, "low": 3.617, "close": 3.617, "volume": 207.15, "quote_volume": 750.35686, "trades": 39, "taker_buy_volume": 12.12, "taker_buy_quote": 44.03196}, {"ts": 1772799000000, "open": 3.622, "high": 3.628, "low": 3.616, "close": 3.618, "volume": 560.56, "quote_volume": 2030.20989, "trades": 88, "taker_buy_volume": 243.83, "taker_buy_quote": 883.48018}, {"ts": 1772799060000, "open": 3.62, "high": 3.626, "low": 3.609, "close": 3.614, "volume": 2606.67, "quote_volume": 9426.13845, "trades": 191, "taker_buy_volume": 754.83, "taker_buy_quote": 2731.16642}, {"ts": 1772799120000, "open": 3.617, "high": 3.622, "low": 3.615, "close": 3.617, "volume": 714.2, "quote_volume": 2584.06712, "trades": 43, "taker_buy_volume": 644.97, "taker_buy_quote": 2333.69013}, {"ts": 1772799180000, "open": 3.62, "high": 3.623, "low": 3.614, "close": 3.614, "volume": 231.63, "quote_volume": 838.54173, "trades": 57, "taker_buy_volume": 157.7, "taker_buy_quote": 571.08854}, {"ts": 1772799240000, "open": 3.614, "high": 3.618, "low": 3.614, "close": 3.618, "volume": 19.13, "quote_volume": 69.17993, "trades": 3, "taker_buy_volume": 13.78, "taker_buy_quote": 49.84503}, {"ts": 1772799300000, "open": 3.619, "high": 3.681, "low": 3.619, "close": 3.671, "volume": 3607.43, "quote_volume": 13199.28945, "trades": 363, "taker_buy_volume": 1880.66, "taker_buy_quote": 6869.57756}, {"ts": 1772799360000, "open": 3.668, "high": 3.669, "low": 3.648, "close": 3.653, "volume": 1427.23, "quote_volume": 5220.57204, "trades": 118, "taker_buy_volume": 391.27, "taker_buy_quote": 1430.45656}, {"ts": 1772799420000, "open": 3.649, "high": 3.655, "low": 3.638, "close": 3.652, "volume": 1973.52, "quote_volume": 7197.59289, "trades": 194, "taker_buy_volume": 992.36, "taker_buy_quote": 3620.06118}, {"ts": 1772799480000, "open": 3.648, "high": 3.657, "low": 3.645, "close": 3.645, "volume": 1121.14, "quote_volume": 4090.54092, "trades": 94, "taker_buy_volume": 585.24, "taker_buy_quote": 2136.4123}, {"ts": 1772799540000, "open": 3.645, "high": 3.645, "low": 3.637, "close": 3.637, "volume": 206.17, "quote_volume": 751.02533, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799600000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 13.04, "quote_volume": 47.48343, "trades": 4, "taker_buy_volume": 13.04, "taker_buy_quote": 47.48343}, {"ts": 1772799660000, "open": 3.639, "high": 3.649, "low": 3.639, "close": 3.648, "volume": 85.0, "quote_volume": 309.91977, "trades": 18, "taker_buy_volume": 85.0, "taker_buy_quote": 309.91977}, {"ts": 1772799720000, "open": 3.649, "high": 3.649, "low": 3.638, "close": 3.638, "volume": 205.48, "quote_volume": 748.87369, "trades": 25, "taker_buy_volume": 11.56, "taker_buy_quote": 42.18244}, {"ts": 1772799780000, "open": 3.645, "high": 3.658, "low": 3.645, "close": 3.658, "volume": 304.57, "quote_volume": 1111.51914, "trades": 37, "taker_buy_volume": 293.41, "taker_buy_quote": 1070.70702}, {"ts": 1772799840000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 1.83, "quote_volume": 6.69231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 3.658, "high": 3.664, "low": 3.65, "close": 3.65, "volume": 747.23, "quote_volume": 2732.7789, "trades": 36, "taker_buy_volume": 285.86, "taker_buy_quote": 1046.13958}, {"ts": 1772799960000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 3.655, "high": 3.66, "low": 3.655, "close": 3.657, "volume": 180.9, "quote_volume": 661.50705, "trades": 12, "taker_buy_volume": 164.04, "taker_buy_quote": 599.82179}, {"ts": 1772800080000, "open": 3.656, "high": 3.656, "low": 3.653, "close": 3.653, "volume": 10.96, "quote_volume": 40.05332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800140000, "open": 3.652, "high": 3.657, "low": 3.651, "close": 3.657, "volume": 87.54, "quote_volume": 319.97892, "trades": 8, "taker_buy_volume": 82.06, "taker_buy_quote": 299.9687}, {"ts": 1772800200000, "open": 3.65, "high": 3.656, "low": 3.648, "close": 3.649, "volume": 351.42, "quote_volume": 1283.51262, "trades": 32, "taker_buy_volume": 166.04, "taker_buy_quote": 606.90279}, {"ts": 1772800260000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 5.49, "quote_volume": 20.02477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 3.648, "high": 3.653, "low": 3.648, "close": 3.653, "volume": 56.18, "quote_volume": 205.0652, "trades": 9, "taker_buy_volume": 56.18, "taker_buy_quote": 205.0652}, {"ts": 1772800380000, "open": 3.653, "high": 3.658, "low": 3.65, "close": 3.658, "volume": 273.08, "quote_volume": 997.96775, "trades": 29, "taker_buy_volume": 237.49, "taker_buy_quote": 867.97392}, {"ts": 1772800440000, "open": 3.656, "high": 3.663, "low": 3.656, "close": 3.662, "volume": 622.98, "quote_volume": 2280.48908, "trades": 49, "taker_buy_volume": 597.42, "taker_buy_quote": 2186.93506}, {"ts": 1772800500000, "open": 3.66, "high": 3.665, "low": 3.657, "close": 3.662, "volume": 810.78, "quote_volume": 2968.41579, "trades": 33, "taker_buy_volume": 714.48, "taker_buy_quote": 2616.02533}, {"ts": 1772800560000, "open": 3.658, "high": 3.658, "low": 3.652, "close": 3.656, "volume": 52.3, "quote_volume": 191.10801, "trades": 20, "taker_buy_volume": 33.12, "taker_buy_quote": 121.00511}, {"ts": 1772800620000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800680000, "open": 3.651, "high": 3.656, "low": 3.568, "close": 3.585, "volume": 13439.41, "quote_volume": 48313.45321, "trades": 1131, "taker_buy_volume": 8363.3, "taker_buy_quote": 30026.65402}, {"ts": 1772800740000, "open": 3.588, "high": 3.602, "low": 3.582, "close": 3.596, "volume": 1873.32, "quote_volume": 6726.48, "trades": 108, "taker_buy_volume": 1615.11, "taker_buy_quote": 5800.92315}, {"ts": 1772800800000, "open": 3.596, "high": 3.607, "low": 3.581, "close": 3.605, "volume": 2581.99, "quote_volume": 9284.20401, "trades": 328, "taker_buy_volume": 1493.61, "taker_buy_quote": 5376.03034}, {"ts": 1772800860000, "open": 3.601, "high": 3.61, "low": 3.601, "close": 3.609, "volume": 275.89, "quote_volume": 994.33704, "trades": 69, "taker_buy_volume": 261.77, "taker_buy_quote": 943.37796}, {"ts": 1772800920000, "open": 3.61, "high": 3.615, "low": 3.61, "close": 3.615, "volume": 15.57, "quote_volume": 56.24943, "trades": 8, "taker_buy_volume": 15.57, "taker_buy_quote": 56.24943}, {"ts": 1772800980000, "open": 3.616, "high": 3.616, "low": 3.609, "close": 3.609, "volume": 352.22, "quote_volume": 1271.86194, "trades": 19, "taker_buy_volume": 2.79, "taker_buy_quote": 10.08864}, {"ts": 1772801040000, "open": 3.611, "high": 3.611, "low": 3.606, "close": 3.606, "volume": 29.49, "quote_volume": 106.38451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 3.609, "high": 3.613, "low": 3.609, "close": 3.613, "volume": 13.87, "quote_volume": 50.08451, "trades": 7, "taker_buy_volume": 13.87, "taker_buy_quote": 50.08451}, {"ts": 1772801160000, "open": 3.613, "high": 3.682, "low": 3.613, "close": 3.658, "volume": 7323.29, "quote_volume": 26792.2483, "trades": 757, "taker_buy_volume": 3195.44, "taker_buy_quote": 11656.27485}, {"ts": 1772801220000, "open": 3.657, "high": 3.669, "low": 3.597, "close": 3.641, "volume": 11242.18, "quote_volume": 40780.33093, "trades": 890, "taker_buy_volume": 5865.33, "taker_buy_quote": 21239.14044}, {"ts": 1772801280000, "open": 3.642, "high": 3.645, "low": 3.629, "close": 3.635, "volume": 1261.79, "quote_volume": 4583.7469, "trades": 76, "taker_buy_volume": 441.2, "taker_buy_quote": 1603.95498}, {"ts": 1772801340000, "open": 3.634, "high": 3.644, "low": 3.629, "close": 3.637, "volume": 865.73, "quote_volume": 3151.23795, "trades": 65, "taker_buy_volume": 317.56, "taker_buy_quote": 1155.87328}, {"ts": 1772801400000, "open": 3.644, "high": 3.655, "low": 3.644, "close": 3.655, "volume": 60.36, "quote_volume": 220.34023, "trades": 17, "taker_buy_volume": 37.86, "taker_buy_quote": 138.16023}, {"ts": 1772801460000, "open": 3.656, "high": 3.699, "low": 3.649, "close": 3.677, "volume": 3845.57, "quote_volume": 14113.42444, "trades": 222, "taker_buy_volume": 2221.43, "taker_buy_quote": 8159.61741}, {"ts": 1772801520000, "open": 3.678, "high": 3.685, "low": 3.662, "close": 3.665, "volume": 3153.05, "quote_volume": 11582.11164, "trades": 146, "taker_buy_volume": 1325.85, "taker_buy_quote": 4871.58014}, {"ts": 1772801580000, "open": 3.67, "high": 3.678, "low": 3.669, "close": 3.669, "volume": 232.99, "quote_volume": 855.64021, "trades": 35, "taker_buy_volume": 146.25, "taker_buy_quote": 537.0326}, {"ts": 1772801640000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 3.669, "high": 3.676, "low": 3.666, "close": 3.676, "volume": 105.87, "quote_volume": 388.91045, "trades": 12, "taker_buy_volume": 96.93, "taker_buy_quote": 356.12228}, {"ts": 1772801760000, "open": 3.67, "high": 3.676, "low": 3.664, "close": 3.671, "volume": 452.67, "quote_volume": 1661.93976, "trades": 41, "taker_buy_volume": 367.59, "taker_buy_quote": 1349.90802}, {"ts": 1772801820000, "open": 3.672, "high": 3.675, "low": 3.672, "close": 3.675, "volume": 23.45, "quote_volume": 86.16237, "trades": 5, "taker_buy_volume": 23.45, "taker_buy_quote": 86.16237}, {"ts": 1772801880000, "open": 3.675, "high": 3.675, "low": 3.675, "close": 3.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 3.669, "high": 3.669, "low": 3.666, "close": 3.666, "volume": 43.26, "quote_volume": 158.60754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802000000, "open": 3.672, "high": 3.673, "low": 3.671, "close": 3.671, "volume": 51.08, "quote_volume": 187.55384, "trades": 5, "taker_buy_volume": 5.46, "taker_buy_quote": 20.05185}, {"ts": 1772802060000, "open": 3.671, "high": 3.672, "low": 3.661, "close": 3.664, "volume": 122.26, "quote_volume": 447.9004, "trades": 17, "taker_buy_volume": 92.22, "taker_buy_quote": 337.77381}, {"ts": 1772802120000, "open": 3.661, "high": 3.661, "low": 3.643, "close": 3.643, "volume": 287.69, "quote_volume": 1049.96394, "trades": 26, "taker_buy_volume": 32.07, "taker_buy_quote": 117.02343}, {"ts": 1772802180000, "open": 3.644, "high": 3.651, "low": 3.635, "close": 3.651, "volume": 1789.58, "quote_volume": 6519.32705, "trades": 112, "taker_buy_volume": 1529.88, "taker_buy_quote": 5574.44127}, {"ts": 1772802240000, "open": 3.641, "high": 3.656, "low": 3.637, "close": 3.647, "volume": 1192.66, "quote_volume": 4348.72038, "trades": 107, "taker_buy_volume": 875.65, "taker_buy_quote": 3195.23372}, {"ts": 1772802300000, "open": 3.648, "high": 3.652, "low": 3.644, "close": 3.644, "volume": 92.7, "quote_volume": 338.1563, "trades": 22, "taker_buy_volume": 45.59, "taker_buy_quote": 166.36208}, {"ts": 1772802360000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802420000, "open": 3.646, "high": 3.646, "low": 3.64, "close": 3.64, "volume": 145.37, "quote_volume": 529.41531, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 3.641, "high": 3.641, "low": 3.635, "close": 3.635, "volume": 39.17, "quote_volume": 142.52303, "trades": 10, "taker_buy_volume": 14.37, "taker_buy_quote": 52.29243}, {"ts": 1772802540000, "open": 3.635, "high": 3.637, "low": 3.631, "close": 3.631, "volume": 60.02, "quote_volume": 218.07784, "trades": 19, "taker_buy_volume": 26.9, "taker_buy_quote": 97.78324}, {"ts": 1772802600000, "open": 3.63, "high": 3.636, "low": 3.626, "close": 3.636, "volume": 197.35, "quote_volume": 716.90144, "trades": 49, "taker_buy_volume": 160.67, "taker_buy_quote": 583.84804}, {"ts": 1772802660000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.11, "quote_volume": 7.67196, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 7.67196}, {"ts": 1772802720000, "open": 3.636, "high": 3.65, "low": 3.636, "close": 3.644, "volume": 813.51, "quote_volume": 2961.88567, "trades": 67, "taker_buy_volume": 693.81, "taker_buy_quote": 2525.52268}, {"ts": 1772802780000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 2.75, "quote_volume": 10.01825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802840000, "open": 3.642, "high": 3.655, "low": 3.642, "close": 3.648, "volume": 795.67, "quote_volume": 2903.67432, "trades": 50, "taker_buy_volume": 536.13, "taker_buy_quote": 1956.49721}, {"ts": 1772802900000, "open": 3.65, "high": 3.652, "low": 3.647, "close": 3.647, "volume": 435.37, "quote_volume": 1589.42406, "trades": 19, "taker_buy_volume": 288.06, "taker_buy_quote": 1051.84883}, {"ts": 1772802960000, "open": 3.652, "high": 3.653, "low": 3.652, "close": 3.653, "volume": 5.48, "quote_volume": 20.0157, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 20.0157}, {"ts": 1772803020000, "open": 3.653, "high": 3.653, "low": 3.643, "close": 3.646, "volume": 279.16, "quote_volume": 1018.40568, "trades": 13, "taker_buy_volume": 19.3, "taker_buy_quote": 70.48379}, {"ts": 1772803080000, "open": 3.646, "high": 3.648, "low": 3.646, "close": 3.648, "volume": 21.83, "quote_volume": 79.60043, "trades": 5, "taker_buy_volume": 21.83, "taker_buy_quote": 79.60043}, {"ts": 1772803140000, "open": 3.649, "high": 3.649, "low": 3.645, "close": 3.645, "volume": 9.61, "quote_volume": 35.0477, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 10.03475}, {"ts": 1772803200000, "open": 3.645, "high": 3.645, "low": 3.639, "close": 3.639, "volume": 22.31, "quote_volume": 81.26205, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 3.638, "high": 3.638, "low": 3.637, "close": 3.637, "volume": 5.52, "quote_volume": 20.079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 17.78, "quote_volume": 64.7192, "trades": 2, "taker_buy_volume": 17.78, "taker_buy_quote": 64.7192}, {"ts": 1772803380000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 3.641, "high": 3.647, "low": 3.641, "close": 3.647, "volume": 19.25, "quote_volume": 70.147, "trades": 7, "taker_buy_volume": 19.25, "taker_buy_quote": 70.147}, {"ts": 1772803500000, "open": 3.645, "high": 3.65, "low": 3.643, "close": 3.647, "volume": 27.5, "quote_volume": 100.28425, "trades": 10, "taker_buy_volume": 13.75, "taker_buy_quote": 50.16}, {"ts": 1772803560000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803620000, "open": 3.646, "high": 3.646, "low": 3.644, "close": 3.644, "volume": 81.11, "quote_volume": 295.65001, "trades": 7, "taker_buy_volume": 2.9, "taker_buy_quote": 10.5676}, {"ts": 1772803680000, "open": 3.649, "high": 3.65, "low": 3.649, "close": 3.65, "volume": 5.5, "quote_volume": 20.07225, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 20.07225}, {"ts": 1772803740000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 29.91, "quote_volume": 109.20141, "trades": 2, "taker_buy_volume": 29.91, "taker_buy_quote": 109.20141}, {"ts": 1772803800000, "open": 3.652, "high": 3.656, "low": 3.617, "close": 3.638, "volume": 7164.41, "quote_volume": 26009.55308, "trades": 316, "taker_buy_volume": 3359.28, "taker_buy_quote": 12187.98596}, {"ts": 1772803860000, "open": 3.638, "high": 3.654, "low": 3.638, "close": 3.651, "volume": 80.11, "quote_volume": 292.14807, "trades": 29, "taker_buy_volume": 71.89, "taker_buy_quote": 262.12863}, {"ts": 1772803920000, "open": 3.65, "high": 3.655, "low": 3.649, "close": 3.655, "volume": 30.35, "quote_volume": 110.86872, "trades": 10, "taker_buy_volume": 24.86, "taker_buy_quote": 90.83297}, {"ts": 1772803980000, "open": 3.656, "high": 3.671, "low": 3.654, "close": 3.664, "volume": 1440.18, "quote_volume": 5272.6487, "trades": 97, "taker_buy_volume": 1090.26, "taker_buy_quote": 3992.10863}, {"ts": 1772804040000, "open": 3.663, "high": 3.669, "low": 3.662, "close": 3.669, "volume": 452.28, "quote_volume": 1657.5075, "trades": 14, "taker_buy_volume": 446.8, "taker_buy_quote": 1637.437}, {"ts": 1772804100000, "open": 3.67, "high": 3.677, "low": 3.658, "close": 3.661, "volume": 939.16, "quote_volume": 3444.83568, "trades": 69, "taker_buy_volume": 596.53, "taker_buy_quote": 2188.7003}, {"ts": 1772804160000, "open": 3.66, "high": 3.66, "low": 3.654, "close": 3.654, "volume": 441.04, "quote_volume": 1613.34694, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 3.657, "high": 3.657, "low": 3.652, "close": 3.656, "volume": 29.4, "quote_volume": 107.46233, "trades": 7, "taker_buy_volume": 15.23, "taker_buy_quote": 55.69337}, {"ts": 1772804280000, "open": 3.657, "high": 3.658, "low": 3.657, "close": 3.658, "volume": 4.4, "quote_volume": 16.09246, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 16.09246}, {"ts": 1772804340000, "open": 3.653, "high": 3.653, "low": 3.649, "close": 3.649, "volume": 13.73, "quote_volume": 50.1282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804400000, "open": 3.648, "high": 3.648, "low": 3.636, "close": 3.636, "volume": 71.87, "quote_volume": 261.53383, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804460000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 8.25, "quote_volume": 30.03825, "trades": 3, "taker_buy_volume": 8.25, "taker_buy_quote": 30.03825}, {"ts": 1772804520000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 66.7, "quote_volume": 243.0068, "trades": 6, "taker_buy_volume": 66.7, "taker_buy_quote": 243.0068}, {"ts": 1772804580000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804640000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804700000, "open": 3.639, "high": 3.639, "low": 3.634, "close": 3.634, "volume": 22.52, "quote_volume": 81.89094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 3.636, "high": 3.64, "low": 3.636, "close": 3.64, "volume": 15.1, "quote_volume": 54.9364, "trades": 6, "taker_buy_volume": 15.1, "taker_buy_quote": 54.9364}, {"ts": 1772804820000, "open": 3.637, "high": 3.637, "low": 3.635, "close": 3.635, "volume": 163.78, "quote_volume": 595.51635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804880000, "open": 3.64, "high": 3.644, "low": 3.64, "close": 3.644, "volume": 195.84, "quote_volume": 712.9072, "trades": 34, "taker_buy_volume": 195.84, "taker_buy_quote": 712.9072}, {"ts": 1772804940000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 3.64, "high": 3.64, "low": 3.638, "close": 3.638, "volume": 22.4, "quote_volume": 81.52772, "trades": 4, "taker_buy_volume": 14.12, "taker_buy_quote": 51.3968}, {"ts": 1772805060000, "open": 3.637, "high": 3.637, "low": 3.635, "close": 3.635, "volume": 8.28, "quote_volume": 30.10608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805120000, "open": 3.634, "high": 3.637, "low": 3.631, "close": 3.636, "volume": 104.12, "quote_volume": 378.29427, "trades": 17, "taker_buy_volume": 75.56, "taker_buy_quote": 274.52926}, {"ts": 1772805180000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 2.76, "quote_volume": 10.03812, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.03812}, {"ts": 1772805240000, "open": 3.638, "high": 3.64, "low": 3.638, "close": 3.64, "volume": 8.27, "quote_volume": 30.09452, "trades": 3, "taker_buy_volume": 8.27, "taker_buy_quote": 30.09452}, {"ts": 1772805300000, "open": 3.639, "high": 3.639, "low": 3.62, "close": 3.625, "volume": 1947.49, "quote_volume": 7064.87622, "trades": 105, "taker_buy_volume": 367.8, "taker_buy_quote": 1332.86729}, {"ts": 1772805360000, "open": 3.622, "high": 3.636, "low": 3.622, "close": 3.636, "volume": 61.26, "quote_volume": 222.23121, "trades": 20, "taker_buy_volume": 61.26, "taker_buy_quote": 222.23121}, {"ts": 1772805420000, "open": 3.636, "high": 3.636, "low": 3.633, "close": 3.635, "volume": 17.42, "quote_volume": 63.30342, "trades": 5, "taker_buy_volume": 14.66, "taker_buy_quote": 53.27634}, {"ts": 1772805480000, "open": 3.636, "high": 3.64, "low": 3.636, "close": 3.637, "volume": 84.14, "quote_volume": 306.0707, "trades": 10, "taker_buy_volume": 13.79, "taker_buy_quote": 50.168}, {"ts": 1772805540000, "open": 3.636, "high": 3.636, "low": 3.633, "close": 3.633, "volume": 44.55, "quote_volume": 161.86671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 3.634, "high": 3.634, "low": 3.617, "close": 3.619, "volume": 219.44, "quote_volume": 795.12845, "trades": 38, "taker_buy_volume": 46.5, "taker_buy_quote": 168.61001}, {"ts": 1772805660000, "open": 3.619, "high": 3.644, "low": 3.619, "close": 3.636, "volume": 1055.92, "quote_volume": 3839.68128, "trades": 66, "taker_buy_volume": 881.2, "taker_buy_quote": 3203.88348}, {"ts": 1772805720000, "open": 3.635, "high": 3.64, "low": 3.633, "close": 3.64, "volume": 32.87, "quote_volume": 119.5506, "trades": 10, "taker_buy_volume": 15.82, "taker_buy_quote": 57.54705}, {"ts": 1772805780000, "open": 3.641, "high": 3.641, "low": 3.629, "close": 3.629, "volume": 249.48, "quote_volume": 906.26547, "trades": 18, "taker_buy_volume": 2.75, "taker_buy_quote": 10.01275}, {"ts": 1772805840000, "open": 3.632, "high": 3.638, "low": 3.632, "close": 3.638, "volume": 218.71, "quote_volume": 794.84697, "trades": 9, "taker_buy_volume": 218.71, "taker_buy_quote": 794.84697}, {"ts": 1772805900000, "open": 3.635, "high": 3.636, "low": 3.632, "close": 3.636, "volume": 95.23, "quote_volume": 346.04015, "trades": 10, "taker_buy_volume": 4.12, "taker_buy_quote": 14.97568}, {"ts": 1772805960000, "open": 3.636, "high": 3.642, "low": 3.636, "close": 3.642, "volume": 17.49, "quote_volume": 63.65148, "trades": 7, "taker_buy_volume": 17.49, "taker_buy_quote": 63.65148}, {"ts": 1772806020000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 5.5, "quote_volume": 20.02275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806080000, "open": 3.639, "high": 3.639, "low": 3.631, "close": 3.631, "volume": 48.52, "quote_volume": 176.31997, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 3.63, "high": 3.63, "low": 3.623, "close": 3.628, "volume": 31.83, "quote_volume": 115.43389, "trades": 14, "taker_buy_volume": 9.98, "taker_buy_quote": 36.19406}, {"ts": 1772806200000, "open": 3.625, "high": 3.625, "low": 3.608, "close": 3.616, "volume": 683.73, "quote_volume": 2472.25356, "trades": 104, "taker_buy_volume": 381.07, "taker_buy_quote": 1377.74917}, {"ts": 1772806260000, "open": 3.618, "high": 3.621, "low": 3.603, "close": 3.603, "volume": 1502.53, "quote_volume": 5428.65868, "trades": 93, "taker_buy_volume": 733.14, "taker_buy_quote": 2650.34296}, {"ts": 1772806320000, "open": 3.606, "high": 3.606, "low": 3.595, "close": 3.602, "volume": 280.76, "quote_volume": 1011.2328, "trades": 38, "taker_buy_volume": 101.09, "taker_buy_quote": 364.27901}, {"ts": 1772806380000, "open": 3.602, "high": 3.624, "low": 3.602, "close": 3.62, "volume": 2603.91, "quote_volume": 9406.54985, "trades": 193, "taker_buy_volume": 1943.07, "taker_buy_quote": 7020.38447}, {"ts": 1772806440000, "open": 3.616, "high": 3.62, "low": 3.606, "close": 3.612, "volume": 94.62, "quote_volume": 341.78813, "trades": 32, "taker_buy_volume": 38.03, "taker_buy_quote": 137.51981}, {"ts": 1772806500000, "open": 3.613, "high": 3.613, "low": 3.61, "close": 3.61, "volume": 23.9, "quote_volume": 86.33592, "trades": 6, "taker_buy_volume": 2.77, "taker_buy_quote": 10.00801}, {"ts": 1772806560000, "open": 3.61, "high": 3.61, "low": 3.604, "close": 3.604, "volume": 155.19, "quote_volume": 559.35024, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 3.603, "high": 3.611, "low": 3.601, "close": 3.611, "volume": 268.69, "quote_volume": 969.54935, "trades": 33, "taker_buy_volume": 258.89, "taker_buy_quote": 934.24741}, {"ts": 1772806680000, "open": 3.61, "high": 3.62, "low": 3.61, "close": 3.62, "volume": 344.83, "quote_volume": 1246.47782, "trades": 47, "taker_buy_volume": 342.14, "taker_buy_quote": 1236.76692}, {"ts": 1772806740000, "open": 3.617, "high": 3.667, "low": 3.616, "close": 3.643, "volume": 3752.58, "quote_volume": 13695.46856, "trades": 320, "taker_buy_volume": 1490.0, "taker_buy_quote": 5426.41515}, {"ts": 1772806800000, "open": 3.639, "high": 3.644, "low": 3.632, "close": 3.639, "volume": 606.69, "quote_volume": 2205.86274, "trades": 45, "taker_buy_volume": 408.81, "taker_buy_quote": 1486.80049}, {"ts": 1772806860000, "open": 3.642, "high": 3.647, "low": 3.633, "close": 3.633, "volume": 751.08, "quote_volume": 2734.09578, "trades": 85, "taker_buy_volume": 363.44, "taker_buy_quote": 1323.23871}, {"ts": 1772806920000, "open": 3.638, "high": 3.641, "low": 3.631, "close": 3.637, "volume": 290.55, "quote_volume": 1055.64915, "trades": 29, "taker_buy_volume": 29.52, "taker_buy_quote": 107.42603}, {"ts": 1772806980000, "open": 3.638, "high": 3.653, "low": 3.638, "close": 3.653, "volume": 1505.83, "quote_volume": 5483.7218, "trades": 48, "taker_buy_volume": 1222.46, "taker_buy_quote": 4451.5481}, {"ts": 1772807040000, "open": 3.648, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 14.73, "quote_volume": 53.75017, "trades": 4, "taker_buy_volume": 14.73, "taker_buy_quote": 53.75017}, {"ts": 1772807100000, "open": 3.652, "high": 3.661, "low": 3.652, "close": 3.661, "volume": 481.3, "quote_volume": 1761.26729, "trades": 27, "taker_buy_volume": 478.56, "taker_buy_quote": 1751.23889}, {"ts": 1772807160000, "open": 3.661, "high": 3.661, "low": 3.651, "close": 3.653, "volume": 1541.82, "quote_volume": 5639.7009, "trades": 39, "taker_buy_volume": 78.13, "taker_buy_quote": 285.80502}, {"ts": 1772807220000, "open": 3.653, "high": 3.653, "low": 3.646, "close": 3.646, "volume": 536.39, "quote_volume": 1957.24541, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807280000, "open": 3.649, "high": 3.651, "low": 3.645, "close": 3.651, "volume": 48.45, "quote_volume": 176.69479, "trades": 11, "taker_buy_volume": 32.08, "taker_buy_quote": 116.9882}, {"ts": 1772807340000, "open": 3.652, "high": 3.659, "low": 3.652, "close": 3.654, "volume": 317.96, "quote_volume": 1162.35591, "trades": 17, "taker_buy_volume": 21.93, "taker_buy_quote": 80.16508}, {"ts": 1772807400000, "open": 3.656, "high": 3.658, "low": 3.653, "close": 3.653, "volume": 87.54, "quote_volume": 320.08245, "trades": 11, "taker_buy_volume": 68.88, "taker_buy_quote": 251.89142}, {"ts": 1772807460000, "open": 3.653, "high": 3.653, "low": 3.645, "close": 3.649, "volume": 459.04, "quote_volume": 1675.59354, "trades": 28, "taker_buy_volume": 83.86, "taker_buy_quote": 305.99139}, {"ts": 1772807520000, "open": 3.645, "high": 3.645, "low": 3.639, "close": 3.645, "volume": 209.81, "quote_volume": 764.42398, "trades": 21, "taker_buy_volume": 49.38, "taker_buy_quote": 179.85571}, {"ts": 1772807580000, "open": 3.642, "high": 3.642, "low": 3.64, "close": 3.64, "volume": 210.24, "quote_volume": 765.54851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807640000, "open": 3.64, "high": 3.641, "low": 3.631, "close": 3.638, "volume": 781.03, "quote_volume": 2839.81552, "trades": 41, "taker_buy_volume": 408.23, "taker_buy_quote": 1484.31934}, {"ts": 1772807700000, "open": 3.637, "high": 3.64, "low": 3.631, "close": 3.64, "volume": 638.95, "quote_volume": 2323.1017, "trades": 73, "taker_buy_volume": 493.06, "taker_buy_quote": 1793.09159}, {"ts": 1772807760000, "open": 3.638, "high": 3.638, "low": 3.621, "close": 3.631, "volume": 450.97, "quote_volume": 1637.65139, "trades": 67, "taker_buy_volume": 149.68, "taker_buy_quote": 543.35253}, {"ts": 1772807820000, "open": 3.632, "high": 3.632, "low": 3.624, "close": 3.625, "volume": 185.04, "quote_volume": 671.4122, "trades": 36, "taker_buy_volume": 30.36, "taker_buy_quote": 110.26752}, {"ts": 1772807880000, "open": 3.63, "high": 3.633, "low": 3.625, "close": 3.632, "volume": 168.46, "quote_volume": 611.38064, "trades": 47, "taker_buy_volume": 114.68, "taker_buy_quote": 416.41986}, {"ts": 1772807940000, "open": 3.634, "high": 3.638, "low": 3.634, "close": 3.638, "volume": 98.05, "quote_volume": 356.39099, "trades": 28, "taker_buy_volume": 98.05, "taker_buy_quote": 356.39099}, {"ts": 1772808000000, "open": 3.639, "high": 3.646, "low": 3.638, "close": 3.638, "volume": 217.57, "quote_volume": 792.29627, "trades": 37, "taker_buy_volume": 49.05, "taker_buy_quote": 178.63575}, {"ts": 1772808060000, "open": 3.638, "high": 3.64, "low": 3.627, "close": 3.64, "volume": 517.22, "quote_volume": 1879.21052, "trades": 61, "taker_buy_volume": 126.92, "taker_buy_quote": 461.2401}, {"ts": 1772808120000, "open": 3.636, "high": 3.64, "low": 3.636, "close": 3.64, "volume": 67.31, "quote_volume": 244.94313, "trades": 8, "taker_buy_volume": 67.31, "taker_buy_quote": 244.94313}, {"ts": 1772808180000, "open": 3.641, "high": 3.648, "low": 3.641, "close": 3.648, "volume": 90.6, "quote_volume": 330.07571, "trades": 36, "taker_buy_volume": 90.6, "taker_buy_quote": 330.07571}, {"ts": 1772808240000, "open": 3.648, "high": 3.656, "low": 3.646, "close": 3.646, "volume": 345.03, "quote_volume": 1259.66536, "trades": 78, "taker_buy_volume": 181.55, "taker_buy_quote": 662.71071}, {"ts": 1772808300000, "open": 3.646, "high": 3.654, "low": 3.646, "close": 3.654, "volume": 112.51, "quote_volume": 410.67139, "trades": 17, "taker_buy_volume": 7.57, "taker_buy_quote": 27.65256}, {"ts": 1772808360000, "open": 3.65, "high": 3.65, "low": 3.64, "close": 3.645, "volume": 534.44, "quote_volume": 1947.99866, "trades": 51, "taker_buy_volume": 31.57, "taker_buy_quote": 115.04383}, {"ts": 1772808420000, "open": 3.643, "high": 3.643, "low": 3.626, "close": 3.632, "volume": 319.42, "quote_volume": 1161.52983, "trades": 53, "taker_buy_volume": 96.78, "taker_buy_quote": 351.31692}, {"ts": 1772808480000, "open": 3.633, "high": 3.639, "low": 3.633, "close": 3.639, "volume": 184.35, "quote_volume": 670.21545, "trades": 31, "taker_buy_volume": 181.26, "taker_buy_quote": 658.98948}, {"ts": 1772808540000, "open": 3.64, "high": 3.644, "low": 3.636, "close": 3.636, "volume": 412.48, "quote_volume": 1502.02866, "trades": 47, "taker_buy_volume": 273.23, "taker_buy_quote": 995.22641}, {"ts": 1772808600000, "open": 3.64, "high": 3.643, "low": 3.62, "close": 3.631, "volume": 792.95, "quote_volume": 2877.97376, "trades": 103, "taker_buy_volume": 270.97, "taker_buy_quote": 984.37378}, {"ts": 1772808660000, "open": 3.631, "high": 3.64, "low": 3.631, "close": 3.635, "volume": 1189.92, "quote_volume": 4324.90771, "trades": 21, "taker_buy_volume": 1047.61, "taker_buy_quote": 3807.6299}, {"ts": 1772808720000, "open": 3.636, "high": 3.636, "low": 3.629, "close": 3.629, "volume": 45.57, "quote_volume": 165.52014, "trades": 20, "taker_buy_volume": 25.56, "taker_buy_quote": 92.86797}, {"ts": 1772808780000, "open": 3.633, "high": 3.637, "low": 3.633, "close": 3.637, "volume": 21.08, "quote_volume": 76.6302, "trades": 8, "taker_buy_volume": 21.08, "taker_buy_quote": 76.6302}, {"ts": 1772808840000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 27.6, "quote_volume": 100.0776, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808900000, "open": 3.624, "high": 3.625, "low": 3.62, "close": 3.625, "volume": 30.37, "quote_volume": 109.98085, "trades": 12, "taker_buy_volume": 2.77, "taker_buy_quote": 10.04125}, {"ts": 1772808960000, "open": 3.626, "high": 3.627, "low": 3.626, "close": 3.627, "volume": 4.14, "quote_volume": 15.01301, "trades": 2, "taker_buy_volume": 4.14, "taker_buy_quote": 15.01301}, {"ts": 1772809020000, "open": 3.626, "high": 3.63, "low": 3.622, "close": 3.622, "volume": 203.13, "quote_volume": 736.75876, "trades": 18, "taker_buy_volume": 177.32, "taker_buy_quote": 643.21806}, {"ts": 1772809080000, "open": 3.621, "high": 3.623, "low": 3.619, "close": 3.623, "volume": 146.49, "quote_volume": 530.20938, "trades": 5, "taker_buy_volume": 13.44, "taker_buy_quote": 48.69312}, {"ts": 1772809140000, "open": 3.624, "high": 3.629, "low": 3.624, "close": 3.628, "volume": 29.38, "quote_volume": 106.5657, "trades": 7, "taker_buy_volume": 16.6, "taker_buy_quote": 60.19986}, {"ts": 1772809200000, "open": 3.63, "high": 3.633, "low": 3.63, "close": 3.631, "volume": 33.37, "quote_volume": 121.15794, "trades": 6, "taker_buy_volume": 25.09, "taker_buy_quote": 91.09326}, {"ts": 1772809260000, "open": 3.633, "high": 3.633, "low": 3.626, "close": 3.626, "volume": 47.72, "quote_volume": 173.26978, "trades": 9, "taker_buy_volume": 31.5, "taker_buy_quote": 114.4395}, {"ts": 1772809320000, "open": 3.632, "high": 3.641, "low": 3.632, "close": 3.637, "volume": 444.66, "quote_volume": 1617.52749, "trades": 75, "taker_buy_volume": 422.26, "taker_buy_quote": 1536.00805}, {"ts": 1772809380000, "open": 3.64, "high": 3.646, "low": 3.64, "close": 3.646, "volume": 25.08, "quote_volume": 91.38681, "trades": 11, "taker_buy_volume": 25.08, "taker_buy_quote": 91.38681}, {"ts": 1772809440000, "open": 3.644, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 212.85, "quote_volume": 775.72138, "trades": 9, "taker_buy_volume": 201.85, "taker_buy_quote": 735.64288}, {"ts": 1772809500000, "open": 3.645, "high": 3.647, "low": 3.645, "close": 3.647, "volume": 106.92, "quote_volume": 389.83032, "trades": 4, "taker_buy_volume": 106.92, "taker_buy_quote": 389.83032}, {"ts": 1772809560000, "open": 3.648, "high": 3.66, "low": 3.648, "close": 3.649, "volume": 456.57, "quote_volume": 1667.85365, "trades": 49, "taker_buy_volume": 292.33, "taker_buy_quote": 1067.84499}, {"ts": 1772809620000, "open": 3.648, "high": 3.648, "low": 3.634, "close": 3.635, "volume": 252.65, "quote_volume": 919.4226, "trades": 27, "taker_buy_volume": 132.22, "taker_buy_quote": 480.88582}, {"ts": 1772809680000, "open": 3.636, "high": 3.639, "low": 3.636, "close": 3.637, "volume": 113.77, "quote_volume": 413.78698, "trades": 6, "taker_buy_volume": 111.02, "taker_buy_quote": 403.78523}, {"ts": 1772809740000, "open": 3.638, "high": 3.645, "low": 3.638, "close": 3.645, "volume": 122.0, "quote_volume": 444.113, "trades": 11, "taker_buy_volume": 122.0, "taker_buy_quote": 444.113}, {"ts": 1772809800000, "open": 3.646, "high": 3.646, "low": 3.643, "close": 3.643, "volume": 8.25, "quote_volume": 30.06575, "trades": 3, "taker_buy_volume": 2.75, "taker_buy_quote": 10.0265}, {"ts": 1772809860000, "open": 3.642, "high": 3.643, "low": 3.639, "close": 3.639, "volume": 122.24, "quote_volume": 445.08143, "trades": 11, "taker_buy_volume": 107.01, "taker_buy_quote": 389.63468}, {"ts": 1772809920000, "open": 3.643, "high": 3.657, "low": 3.643, "close": 3.655, "volume": 490.9, "quote_volume": 1789.98457, "trades": 36, "taker_buy_volume": 467.48, "taker_buy_quote": 1704.46611}, {"ts": 1772809980000, "open": 3.654, "high": 3.654, "low": 3.648, "close": 3.648, "volume": 19.22, "quote_volume": 70.17216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 3.647, "high": 3.648, "low": 3.644, "close": 3.648, "volume": 15.92, "quote_volume": 58.03998, "trades": 6, "taker_buy_volume": 2.75, "taker_buy_quote": 10.032}, {"ts": 1772810100000, "open": 3.649, "high": 3.65, "low": 3.648, "close": 3.648, "volume": 11.0, "quote_volume": 40.139, "trades": 4, "taker_buy_volume": 5.5, "taker_buy_quote": 20.07225}, {"ts": 1772810160000, "open": 3.65, "high": 3.65, "low": 3.646, "close": 3.646, "volume": 8.04, "quote_volume": 29.32675, "trades": 3, "taker_buy_volume": 2.54, "taker_buy_quote": 9.271}, {"ts": 1772810220000, "open": 3.649, "high": 3.652, "low": 3.649, "close": 3.652, "volume": 16.49, "quote_volume": 60.20498, "trades": 6, "taker_buy_volume": 10.99, "taker_buy_quote": 40.11898}, {"ts": 1772810280000, "open": 3.651, "high": 3.651, "low": 3.648, "close": 3.648, "volume": 35.29, "quote_volume": 128.75437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810340000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810400000, "open": 3.647, "high": 3.647, "low": 3.64, "close": 3.641, "volume": 24.91, "quote_volume": 90.7458, "trades": 10, "taker_buy_volume": 5.08, "taker_buy_quote": 18.49628}, {"ts": 1772810460000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810520000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 2.75, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.0155}, {"ts": 1772810580000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 2.75, "quote_volume": 10.01825, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.01825}, {"ts": 1772810640000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "open": 3.641, "high": 3.641, "low": 3.635, "close": 3.636, "volume": 86.01, "quote_volume": 312.72075, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 3.634, "high": 3.634, "low": 3.632, "close": 3.632, "volume": 13.85, "quote_volume": 50.31148, "trades": 5, "taker_buy_volume": 5.57, "taker_buy_quote": 20.23024}, {"ts": 1772810820000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 2.76, "quote_volume": 10.02156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810880000, "open": 3.631, "high": 3.631, "low": 3.627, "close": 3.63, "volume": 530.7, "quote_volume": 1926.26843, "trades": 20, "taker_buy_volume": 28.96, "taker_buy_quote": 105.1248}, {"ts": 1772810940000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 3.632, "high": 3.644, "low": 3.632, "close": 3.641, "volume": 770.1, "quote_volume": 2800.59317, "trades": 45, "taker_buy_volume": 644.26, "taker_buy_quote": 2342.16355}, {"ts": 1772811060000, "open": 3.64, "high": 3.642, "low": 3.639, "close": 3.642, "volume": 23.84, "quote_volume": 86.7977, "trades": 5, "taker_buy_volume": 19.22, "taker_buy_quote": 69.98277}, {"ts": 1772811120000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 3.639, "high": 3.639, "low": 3.633, "close": 3.633, "volume": 18.8, "quote_volume": 68.34699, "trades": 8, "taker_buy_volume": 1.38, "taker_buy_quote": 5.01354}, {"ts": 1772811240000, "open": 3.632, "high": 3.632, "low": 3.63, "close": 3.63, "volume": 11.04, "quote_volume": 40.08348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 2.76, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.02432}, {"ts": 1772811360000, "open": 3.633, "high": 3.642, "low": 3.629, "close": 3.636, "volume": 1236.0, "quote_volume": 4494.6776, "trades": 111, "taker_buy_volume": 733.59, "taker_buy_quote": 2668.42523}, {"ts": 1772811420000, "open": 3.634, "high": 3.637, "low": 3.63, "close": 3.634, "volume": 133.49, "quote_volume": 485.02874, "trades": 40, "taker_buy_volume": 50.95, "taker_buy_quote": 185.26352}, {"ts": 1772811480000, "open": 3.635, "high": 3.64, "low": 3.635, "close": 3.64, "volume": 34.26, "quote_volume": 124.59603, "trades": 13, "taker_buy_volume": 34.26, "taker_buy_quote": 124.59603}, {"ts": 1772811540000, "open": 3.641, "high": 3.648, "low": 3.641, "close": 3.643, "volume": 733.41, "quote_volume": 2673.49019, "trades": 33, "taker_buy_volume": 733.41, "taker_buy_quote": 2673.49019}, {"ts": 1772811600000, "open": 3.644, "high": 3.644, "low": 3.635, "close": 3.635, "volume": 428.27, "quote_volume": 1559.03427, "trades": 40, "taker_buy_volume": 37.02, "taker_buy_quote": 134.64174}, {"ts": 1772811660000, "open": 3.638, "high": 3.645, "low": 3.638, "close": 3.645, "volume": 104.62, "quote_volume": 381.06728, "trades": 21, "taker_buy_volume": 104.62, "taker_buy_quote": 381.06728}, {"ts": 1772811720000, "open": 3.644, "high": 3.645, "low": 3.636, "close": 3.645, "volume": 579.26, "quote_volume": 2109.40751, "trades": 38, "taker_buy_volume": 214.1, "taker_buy_quote": 779.43684}, {"ts": 1772811780000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 3.643, "high": 3.645, "low": 3.643, "close": 3.645, "volume": 26.26, "quote_volume": 95.67343, "trades": 3, "taker_buy_volume": 26.26, "taker_buy_quote": 95.67343}, {"ts": 1772811900000, "open": 3.646, "high": 3.646, "low": 3.645, "close": 3.645, "volume": 18.86, "quote_volume": 68.76081, "trades": 3, "taker_buy_volume": 2.75, "taker_buy_quote": 10.0265}, {"ts": 1772811960000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 4.97, "quote_volume": 18.11565, "trades": 1, "taker_buy_volume": 4.97, "taker_buy_quote": 18.11565}, {"ts": 1772812020000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 2.75, "quote_volume": 10.0265, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.0265}, {"ts": 1772812080000, "open": 3.647, "high": 3.651, "low": 3.647, "close": 3.651, "volume": 204.75, "quote_volume": 747.18018, "trades": 10, "taker_buy_volume": 204.75, "taker_buy_quote": 747.18018}, {"ts": 1772812140000, "open": 3.649, "high": 3.65, "low": 3.645, "close": 3.648, "volume": 443.21, "quote_volume": 1616.88608, "trades": 15, "taker_buy_volume": 154.45, "taker_buy_quote": 563.55954}, {"ts": 1772812200000, "open": 3.648, "high": 3.648, "low": 3.64, "close": 3.642, "volume": 1102.34, "quote_volume": 4014.67228, "trades": 26, "taker_buy_volume": 38.07, "taker_buy_quote": 138.61669}, {"ts": 1772812260000, "open": 3.641, "high": 3.642, "low": 3.641, "close": 3.642, "volume": 13.58, "quote_volume": 49.44753, "trades": 3, "taker_buy_volume": 13.58, "taker_buy_quote": 49.44753}, {"ts": 1772812320000, "open": 3.64, "high": 3.64, "low": 3.639, "close": 3.639, "volume": 174.4, "quote_volume": 634.67585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812380000, "open": 3.642, "high": 3.646, "low": 3.642, "close": 3.646, "volume": 13.75, "quote_volume": 50.105, "trades": 5, "taker_buy_volume": 13.75, "taker_buy_quote": 50.105}, {"ts": 1772812440000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.65, "volume": 122.4, "quote_volume": 446.78271, "trades": 9, "taker_buy_volume": 16.49, "taker_buy_quote": 60.18023}, {"ts": 1772812500000, "open": 3.653, "high": 3.659, "low": 3.653, "close": 3.654, "volume": 969.8, "quote_volume": 3547.16785, "trades": 27, "taker_buy_volume": 947.93, "taker_buy_quote": 3467.20429}, {"ts": 1772812560000, "open": 3.659, "high": 3.667, "low": 3.657, "close": 3.659, "volume": 588.78, "quote_volume": 2156.70948, "trades": 69, "taker_buy_volume": 385.99, "taker_buy_quote": 1414.16913}, {"ts": 1772812620000, "open": 3.659, "high": 3.669, "low": 3.656, "close": 3.656, "volume": 443.31, "quote_volume": 1623.77646, "trades": 77, "taker_buy_volume": 226.7, "taker_buy_quote": 830.31899}, {"ts": 1772812680000, "open": 3.655, "high": 3.658, "low": 3.655, "close": 3.658, "volume": 197.54, "quote_volume": 722.48042, "trades": 38, "taker_buy_volume": 169.56, "taker_buy_quote": 620.21352}, {"ts": 1772812740000, "open": 3.657, "high": 3.672, "low": 3.647, "close": 3.647, "volume": 1824.14, "quote_volume": 6681.14699, "trades": 100, "taker_buy_volume": 1026.01, "taker_buy_quote": 3759.6837}, {"ts": 1772812800000, "open": 3.647, "high": 3.647, "low": 3.641, "close": 3.641, "volume": 109.82, "quote_volume": 400.14566, "trades": 12, "taker_buy_volume": 58.44, "taker_buy_quote": 213.0138}, {"ts": 1772812860000, "open": 3.643, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 175.74, "quote_volume": 640.24282, "trades": 29, "taker_buy_volume": 35.75, "taker_buy_quote": 130.26475}, {"ts": 1772812920000, "open": 3.641, "high": 3.643, "low": 3.638, "close": 3.641, "volume": 307.53, "quote_volume": 1119.84026, "trades": 74, "taker_buy_volume": 128.47, "taker_buy_quote": 467.84928}, {"ts": 1772812980000, "open": 3.641, "high": 3.641, "low": 3.635, "close": 3.641, "volume": 252.77, "quote_volume": 919.82809, "trades": 41, "taker_buy_volume": 55.32, "taker_buy_quote": 201.27066}, {"ts": 1772813040000, "open": 3.64, "high": 3.65, "low": 3.64, "close": 3.65, "volume": 91.43, "quote_volume": 333.4678, "trades": 37, "taker_buy_volume": 88.9, "taker_buy_quote": 324.2586}, {"ts": 1772813100000, "open": 3.65, "high": 3.65, "low": 3.643, "close": 3.643, "volume": 277.64, "quote_volume": 1013.12465, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 3.643, "high": 3.643, "low": 3.638, "close": 3.64, "volume": 318.32, "quote_volume": 1158.60718, "trades": 21, "taker_buy_volume": 28.21, "taker_buy_quote": 102.6844}, {"ts": 1772813220000, "open": 3.641, "high": 3.646, "low": 3.641, "close": 3.646, "volume": 344.15, "quote_volume": 1254.72965, "trades": 16, "taker_buy_volume": 58.14, "taker_buy_quote": 211.93719}, {"ts": 1772813280000, "open": 3.643, "high": 3.643, "low": 3.628, "close": 3.628, "volume": 100.02, "quote_volume": 363.58973, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813340000, "open": 3.627, "high": 3.627, "low": 3.613, "close": 3.62, "volume": 318.13, "quote_volume": 1151.15289, "trades": 51, "taker_buy_volume": 53.17, "taker_buy_quote": 192.4175}, {"ts": 1772813400000, "open": 3.621, "high": 3.628, "low": 3.621, "close": 3.625, "volume": 276.36, "quote_volume": 1001.84575, "trades": 45, "taker_buy_volume": 228.08, "taker_buy_quote": 827.00451}, {"ts": 1772813460000, "open": 3.625, "high": 3.63, "low": 3.619, "close": 3.626, "volume": 1119.7, "quote_volume": 4061.45087, "trades": 88, "taker_buy_volume": 875.06, "taker_buy_quote": 3174.69461}, {"ts": 1772813520000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813580000, "open": 3.629, "high": 3.63, "low": 3.629, "close": 3.63, "volume": 93.84, "quote_volume": 340.54813, "trades": 17, "taker_buy_volume": 93.84, "taker_buy_quote": 340.54813}, {"ts": 1772813640000, "open": 3.627, "high": 3.627, "low": 3.622, "close": 3.622, "volume": 35.88, "quote_volume": 130.00707, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 3.624, "high": 3.626, "low": 3.624, "close": 3.626, "volume": 66.56, "quote_volume": 241.30452, "trades": 20, "taker_buy_volume": 66.56, "taker_buy_quote": 241.30452}, {"ts": 1772813760000, "open": 3.627, "high": 3.644, "low": 3.627, "close": 3.644, "volume": 1699.91, "quote_volume": 6187.80675, "trades": 113, "taker_buy_volume": 1491.15, "taker_buy_quote": 5427.7322}, {"ts": 1772813820000, "open": 3.64, "high": 3.64, "low": 3.633, "close": 3.633, "volume": 348.56, "quote_volume": 1267.57916, "trades": 30, "taker_buy_volume": 3.17, "taker_buy_quote": 11.5388}, {"ts": 1772813880000, "open": 3.636, "high": 3.637, "low": 3.627, "close": 3.631, "volume": 1301.93, "quote_volume": 4728.22827, "trades": 57, "taker_buy_volume": 323.1, "taker_buy_quote": 1173.88963}, {"ts": 1772813940000, "open": 3.63, "high": 3.631, "low": 3.63, "close": 3.63, "volume": 1113.24, "quote_volume": 4041.11429, "trades": 18, "taker_buy_volume": 1113.24, "taker_buy_quote": 4041.11429}, {"ts": 1772814000000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 6.68, "quote_volume": 24.26176, "trades": 2, "taker_buy_volume": 2.76, "taker_buy_quote": 10.02432}, {"ts": 1772814060000, "open": 3.633, "high": 3.634, "low": 3.633, "close": 3.634, "volume": 5.52, "quote_volume": 20.05692, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 20.05692}, {"ts": 1772814120000, "open": 3.635, "high": 3.64, "low": 3.635, "close": 3.64, "volume": 16.52, "quote_volume": 60.0914, "trades": 6, "taker_buy_volume": 16.52, "taker_buy_quote": 60.0914}, {"ts": 1772814180000, "open": 3.637, "high": 3.637, "low": 3.633, "close": 3.633, "volume": 187.7, "quote_volume": 682.52048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 79.61, "quote_volume": 289.38235, "trades": 1, "taker_buy_volume": 79.61, "taker_buy_quote": 289.38235}, {"ts": 1772814300000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814360000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814420000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.76, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.03536}, {"ts": 1772814480000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 3.636, "high": 3.636, "low": 3.634, "close": 3.634, "volume": 231.4, "quote_volume": 840.91562, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 726.44462}, {"ts": 1772814660000, "open": 3.637, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 337.25, "quote_volume": 1226.97663, "trades": 11, "taker_buy_volume": 289.24, "taker_buy_quote": 1052.30524}, {"ts": 1772814720000, "open": 3.637, "high": 3.642, "low": 3.635, "close": 3.642, "volume": 61.08, "quote_volume": 222.23996, "trades": 13, "taker_buy_volume": 55.55, "taker_buy_quote": 202.13563}, {"ts": 1772814780000, "open": 3.641, "high": 3.643, "low": 3.638, "close": 3.643, "volume": 91.2, "quote_volume": 332.17025, "trades": 10, "taker_buy_volume": 68.5, "taker_buy_quote": 249.51125}, {"ts": 1772814840000, "open": 3.641, "high": 3.641, "low": 3.637, "close": 3.637, "volume": 91.73, "quote_volume": 333.94001, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 3.636, "high": 3.636, "low": 3.634, "close": 3.634, "volume": 8.28, "quote_volume": 30.0978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814960000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 3.636, "high": 3.638, "low": 3.636, "close": 3.638, "volume": 12.08, "quote_volume": 43.93876, "trades": 4, "taker_buy_volume": 12.08, "taker_buy_quote": 43.93876}, {"ts": 1772815080000, "open": 3.639, "high": 3.645, "low": 3.639, "close": 3.641, "volume": 339.39, "quote_volume": 1236.65973, "trades": 18, "taker_buy_volume": 23.17, "taker_buy_quote": 84.39293}, {"ts": 1772815140000, "open": 3.641, "high": 3.644, "low": 3.638, "close": 3.638, "volume": 59.14, "quote_volume": 215.32504, "trades": 14, "taker_buy_volume": 24.94, "taker_buy_quote": 90.83698}, {"ts": 1772815200000, "open": 3.638, "high": 3.638, "low": 3.635, "close": 3.635, "volume": 9.56, "quote_volume": 34.76716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 27.51, "quote_volume": 100.08138, "trades": 1, "taker_buy_volume": 27.51, "taker_buy_quote": 100.08138}, {"ts": 1772815380000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 69.43, "quote_volume": 252.58634, "trades": 2, "taker_buy_volume": 2.76, "taker_buy_quote": 10.04088}, {"ts": 1772815440000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 3.635, "high": 3.635, "low": 3.63, "close": 3.632, "volume": 81.39, "quote_volume": 295.58072, "trades": 22, "taker_buy_volume": 34.26, "taker_buy_quote": 124.43232}, {"ts": 1772815560000, "open": 3.633, "high": 3.633, "low": 3.631, "close": 3.632, "volume": 11.04, "quote_volume": 40.09728, "trades": 4, "taker_buy_volume": 5.52, "taker_buy_quote": 20.0514}, {"ts": 1772815620000, "open": 3.631, "high": 3.631, "low": 3.628, "close": 3.628, "volume": 12.46, "quote_volume": 45.2293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 15.63, "quote_volume": 56.72127, "trades": 1, "taker_buy_volume": 15.63, "taker_buy_quote": 56.72127}, {"ts": 1772815740000, "open": 3.63, "high": 3.644, "low": 3.63, "close": 3.644, "volume": 356.09, "quote_volume": 1295.88476, "trades": 26, "taker_buy_volume": 356.09, "taker_buy_quote": 1295.88476}, {"ts": 1772815800000, "open": 3.639, "high": 3.64, "low": 3.639, "close": 3.64, "volume": 4.89, "quote_volume": 17.79746, "trades": 2, "taker_buy_volume": 4.89, "taker_buy_quote": 17.79746}, {"ts": 1772815860000, "open": 3.641, "high": 3.642, "low": 3.641, "close": 3.642, "volume": 30.36, "quote_volume": 110.56837, "trades": 5, "taker_buy_volume": 27.46, "taker_buy_quote": 100.00657}, {"ts": 1772815920000, "open": 3.643, "high": 3.644, "low": 3.641, "close": 3.641, "volume": 265.64, "quote_volume": 967.72252, "trades": 10, "taker_buy_volume": 118.94, "taker_buy_quote": 433.30509}, {"ts": 1772815980000, "open": 3.644, "high": 3.651, "low": 3.644, "close": 3.649, "volume": 299.65, "quote_volume": 1093.34662, "trades": 15, "taker_buy_volume": 146.95, "taker_buy_quote": 535.8422}, {"ts": 1772816040000, "open": 3.649, "high": 3.649, "low": 3.633, "close": 3.633, "volume": 437.21, "quote_volume": 1591.45262, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816100000, "open": 3.633, "high": 3.634, "low": 3.633, "close": 3.634, "volume": 9.75, "quote_volume": 35.42451, "trades": 3, "taker_buy_volume": 9.75, "taker_buy_quote": 35.42451}, {"ts": 1772816160000, "open": 3.635, "high": 3.642, "low": 3.635, "close": 3.64, "volume": 292.06, "quote_volume": 1062.85983, "trades": 23, "taker_buy_volume": 290.27, "taker_buy_quote": 1056.34602}, {"ts": 1772816220000, "open": 3.641, "high": 3.645, "low": 3.641, "close": 3.644, "volume": 16.51, "quote_volume": 60.14867, "trades": 6, "taker_buy_volume": 13.76, "taker_buy_quote": 50.12767}, {"ts": 1772816280000, "open": 3.643, "high": 3.649, "low": 3.639, "close": 3.649, "volume": 213.29, "quote_volume": 777.98446, "trades": 37, "taker_buy_volume": 33.0, "taker_buy_quote": 120.37025}, {"ts": 1772816340000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 2.13, "quote_volume": 7.77024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 3.648, "high": 3.65, "low": 3.643, "close": 3.65, "volume": 32.98, "quote_volume": 120.21256, "trades": 21, "taker_buy_volume": 2.73, "taker_buy_quote": 9.9645}, {"ts": 1772816460000, "open": 3.645, "high": 3.647, "low": 3.645, "close": 3.647, "volume": 104.5, "quote_volume": 380.92333, "trades": 24, "taker_buy_volume": 104.5, "taker_buy_quote": 380.92333}, {"ts": 1772816520000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 145.58, "quote_volume": 531.09234, "trades": 22, "taker_buy_volume": 145.58, "taker_buy_quote": 531.09234}, {"ts": 1772816580000, "open": 3.651, "high": 3.651, "low": 3.643, "close": 3.647, "volume": 274.95, "quote_volume": 1002.80094, "trades": 56, "taker_buy_volume": 48.32, "taker_buy_quote": 176.22304}, {"ts": 1772816640000, "open": 3.648, "high": 3.655, "low": 3.648, "close": 3.655, "volume": 63.06, "quote_volume": 230.29776, "trades": 24, "taker_buy_volume": 63.06, "taker_buy_quote": 230.29776}, {"ts": 1772816700000, "open": 3.653, "high": 3.653, "low": 3.65, "close": 3.65, "volume": 46.58, "quote_volume": 170.03892, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816760000, "open": 3.651, "high": 3.655, "low": 3.65, "close": 3.65, "volume": 242.26, "quote_volume": 884.98836, "trades": 51, "taker_buy_volume": 112.37, "taker_buy_quote": 410.512}, {"ts": 1772816820000, "open": 3.65, "high": 3.65, "low": 3.647, "close": 3.647, "volume": 27.4, "quote_volume": 99.95521, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816880000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 80.39, "quote_volume": 293.23151, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 38.01, "quote_volume": 138.67698, "trades": 4, "taker_buy_volume": 38.01, "taker_buy_quote": 138.67698}, {"ts": 1772817000000, "open": 3.652, "high": 3.656, "low": 3.652, "close": 3.656, "volume": 13.71, "quote_volume": 50.09632, "trades": 5, "taker_buy_volume": 13.71, "taker_buy_quote": 50.09632}, {"ts": 1772817060000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 2.74, "quote_volume": 10.02018, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 10.02018}, {"ts": 1772817120000, "open": 3.656, "high": 3.656, "low": 3.651, "close": 3.651, "volume": 19.44, "quote_volume": 71.02254, "trades": 7, "taker_buy_volume": 3.0, "taker_buy_quote": 10.959}, {"ts": 1772817180000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817240000, "open": 3.651, "high": 3.651, "low": 3.647, "close": 3.647, "volume": 87.29, "quote_volume": 318.56598, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 3.647, "high": 3.656, "low": 3.647, "close": 3.648, "volume": 294.86, "quote_volume": 1076.31644, "trades": 31, "taker_buy_volume": 289.36, "taker_buy_quote": 1056.24969}, {"ts": 1772817360000, "open": 3.647, "high": 3.654, "low": 3.646, "close": 3.646, "volume": 706.65, "quote_volume": 2578.72811, "trades": 38, "taker_buy_volume": 19.23, "taker_buy_quote": 70.20868}, {"ts": 1772817420000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 3.647, "high": 3.647, "low": 3.643, "close": 3.643, "volume": 13.75, "quote_volume": 50.11875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 30.56, "quote_volume": 111.29952, "trades": 3, "taker_buy_volume": 27.81, "taker_buy_quote": 101.28402}, {"ts": 1772817600000, "open": 3.644, "high": 3.646, "low": 3.644, "close": 3.646, "volume": 8.25, "quote_volume": 30.07125, "trades": 3, "taker_buy_volume": 8.25, "taker_buy_quote": 30.07125}, {"ts": 1772817660000, "open": 3.644, "high": 3.644, "low": 3.636, "close": 3.636, "volume": 38.39, "quote_volume": 139.70122, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 3.638, "high": 3.644, "low": 3.638, "close": 3.644, "volume": 24.05, "quote_volume": 87.56611, "trades": 8, "taker_buy_volume": 24.05, "taker_buy_quote": 87.56611}, {"ts": 1772817780000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 5.5, "quote_volume": 20.02275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817840000, "open": 3.639, "high": 3.639, "low": 3.637, "close": 3.638, "volume": 11.01, "quote_volume": 40.05438, "trades": 4, "taker_buy_volume": 2.76, "taker_buy_quote": 10.04088}, {"ts": 1772817900000, "open": 3.639, "high": 3.644, "low": 3.639, "close": 3.642, "volume": 313.58, "quote_volume": 1142.62474, "trades": 15, "taker_buy_volume": 16.51, "taker_buy_quote": 60.12114}, {"ts": 1772817960000, "open": 3.642, "high": 3.644, "low": 3.642, "close": 3.644, "volume": 5.01, "quote_volume": 18.25192, "trades": 3, "taker_buy_volume": 4.63, "taker_buy_quote": 16.86796}, {"ts": 1772818020000, "open": 3.641, "high": 3.641, "low": 3.64, "close": 3.64, "volume": 5.5, "quote_volume": 20.02275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 3.641, "high": 3.644, "low": 3.641, "close": 3.644, "volume": 11.0, "quote_volume": 40.0675, "trades": 4, "taker_buy_volume": 11.0, "taker_buy_quote": 40.0675}, {"ts": 1772818140000, "open": 3.645, "high": 3.647, "low": 3.642, "close": 3.646, "volume": 82.19, "quote_volume": 299.51766, "trades": 12, "taker_buy_volume": 31.14, "taker_buy_quote": 113.54556}, {"ts": 1772818200000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 3.642, "high": 3.643, "low": 3.64, "close": 3.643, "volume": 43.97, "quote_volume": 160.0834, "trades": 9, "taker_buy_volume": 35.72, "taker_buy_quote": 130.04515}, {"ts": 1772818320000, "open": 3.644, "high": 3.645, "low": 3.644, "close": 3.645, "volume": 5.5, "quote_volume": 20.04475, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 20.04475}, {"ts": 1772818380000, "open": 3.646, "high": 3.647, "low": 3.646, "close": 3.647, "volume": 5.5, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 20.05575}, {"ts": 1772818440000, "open": 3.645, "high": 3.645, "low": 3.64, "close": 3.64, "volume": 21.51, "quote_volume": 78.33765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818500000, "open": 3.639, "high": 3.639, "low": 3.634, "close": 3.635, "volume": 21.15, "quote_volume": 76.90515, "trades": 16, "taker_buy_volume": 4.65, "taker_buy_quote": 16.90275}, {"ts": 1772818560000, "open": 3.636, "high": 3.637, "low": 3.636, "close": 3.637, "volume": 5.52, "quote_volume": 20.07348, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 20.07348}, {"ts": 1772818620000, "open": 3.634, "high": 3.634, "low": 3.63, "close": 3.63, "volume": 332.21, "quote_volume": 1206.24174, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818680000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 2.54, "quote_volume": 9.22782, "trades": 1, "taker_buy_volume": 2.54, "taker_buy_quote": 9.22782}, {"ts": 1772818740000, "open": 3.629, "high": 3.629, "low": 3.625, "close": 3.625, "volume": 27.86, "quote_volume": 101.01935, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818800000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818860000, "open": 3.625, "high": 3.629, "low": 3.622, "close": 3.629, "volume": 190.82, "quote_volume": 691.62456, "trades": 49, "taker_buy_volume": 160.4, "taker_buy_quote": 581.43486}, {"ts": 1772818920000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 5.48, "quote_volume": 19.865, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 19.865}, {"ts": 1772818980000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 2.76, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.00776}, {"ts": 1772819040000, "open": 3.627, "high": 3.628, "low": 3.627, "close": 3.627, "volume": 36.76, "quote_volume": 133.33128, "trades": 3, "taker_buy_volume": 5.52, "taker_buy_quote": 20.0238}, {"ts": 1772819100000, "open": 3.628, "high": 3.63, "low": 3.628, "close": 3.63, "volume": 8.28, "quote_volume": 30.04812, "trades": 3, "taker_buy_volume": 8.28, "taker_buy_quote": 30.04812}, {"ts": 1772819160000, "open": 3.628, "high": 3.628, "low": 3.624, "close": 3.624, "volume": 13.81, "quote_volume": 50.07504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819220000, "open": 3.625, "high": 3.627, "low": 3.625, "close": 3.627, "volume": 272.55, "quote_volume": 988.30932, "trades": 8, "taker_buy_volume": 272.55, "taker_buy_quote": 988.30932}, {"ts": 1772819280000, "open": 3.626, "high": 3.629, "low": 3.624, "close": 3.629, "volume": 105.54, "quote_volume": 382.59906, "trades": 7, "taker_buy_volume": 5.52, "taker_buy_quote": 20.02932}, {"ts": 1772819340000, "open": 3.63, "high": 3.646, "low": 3.63, "close": 3.635, "volume": 215.9, "quote_volume": 785.6245, "trades": 38, "taker_buy_volume": 108.98, "taker_buy_quote": 396.31762}, {"ts": 1772819400000, "open": 3.635, "high": 3.637, "low": 3.629, "close": 3.63, "volume": 233.54, "quote_volume": 847.83177, "trades": 16, "taker_buy_volume": 176.03, "taker_buy_quote": 639.01527}, {"ts": 1772819460000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 2.76, "quote_volume": 10.01328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 3.629, "high": 3.636, "low": 3.629, "close": 3.633, "volume": 331.17, "quote_volume": 1203.12722, "trades": 13, "taker_buy_volume": 22.08, "taker_buy_quote": 80.2056}, {"ts": 1772819700000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819760000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 77.21, "quote_volume": 280.73556, "trades": 3, "taker_buy_volume": 34.26, "taker_buy_quote": 124.56936}, {"ts": 1772819880000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 8.0, "quote_volume": 29.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 3.636, "high": 3.638, "low": 3.636, "close": 3.638, "volume": 12.29, "quote_volume": 44.69472, "trades": 4, "taker_buy_volume": 12.29, "taker_buy_quote": 44.69472}, {"ts": 1772820060000, "open": 3.639, "high": 3.645, "low": 3.639, "close": 3.642, "volume": 361.32, "quote_volume": 1316.28902, "trades": 42, "taker_buy_volume": 104.98, "taker_buy_quote": 382.34495}, {"ts": 1772820120000, "open": 3.643, "high": 3.65, "low": 3.643, "close": 3.65, "volume": 39.96, "quote_volume": 145.75724, "trades": 14, "taker_buy_volume": 36.56, "taker_buy_quote": 133.35744}, {"ts": 1772820180000, "open": 3.648, "high": 3.648, "low": 3.64, "close": 3.64, "volume": 24.75, "quote_volume": 90.189, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 3.639, "high": 3.639, "low": 3.633, "close": 3.639, "volume": 295.71, "quote_volume": 1075.29557, "trades": 44, "taker_buy_volume": 176.36, "taker_buy_quote": 641.46528}, {"ts": 1772820300000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 13.71, "quote_volume": 49.91265, "trades": 4, "taker_buy_volume": 13.71, "taker_buy_quote": 49.91265}, {"ts": 1772820360000, "open": 3.643, "high": 3.648, "low": 3.643, "close": 3.647, "volume": 158.14, "quote_volume": 576.71183, "trades": 8, "taker_buy_volume": 16.5, "taker_buy_quote": 60.15075}, {"ts": 1772820420000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820480000, "open": 3.645, "high": 3.645, "low": 3.634, "close": 3.635, "volume": 103.82, "quote_volume": 377.63056, "trades": 30, "taker_buy_volume": 16.87, "taker_buy_quote": 61.34207}, {"ts": 1772820540000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.76, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 10.03536}, {"ts": 1772820600000, "open": 3.634, "high": 3.634, "low": 3.632, "close": 3.632, "volume": 197.09, "quote_volume": 716.05944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 3.633, "high": 3.633, "low": 3.629, "close": 3.629, "volume": 431.83, "quote_volume": 1567.59424, "trades": 24, "taker_buy_volume": 215.17, "taker_buy_quote": 780.85193}, {"ts": 1772820720000, "open": 3.632, "high": 3.64, "low": 3.632, "close": 3.633, "volume": 460.58, "quote_volume": 1674.42295, "trades": 29, "taker_buy_volume": 360.57, "taker_buy_quote": 1310.99177}, {"ts": 1772820780000, "open": 3.636, "high": 3.644, "low": 3.636, "close": 3.638, "volume": 280.26, "quote_volume": 1020.62123, "trades": 49, "taker_buy_volume": 82.81, "taker_buy_quote": 301.34277}, {"ts": 1772820840000, "open": 3.638, "high": 3.638, "low": 3.634, "close": 3.634, "volume": 37.28, "quote_volume": 135.51283, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 3.638, "high": 3.642, "low": 3.638, "close": 3.642, "volume": 150.77, "quote_volume": 548.67916, "trades": 17, "taker_buy_volume": 82.06, "taker_buy_quote": 298.71218}, {"ts": 1772820960000, "open": 3.643, "high": 3.649, "low": 3.643, "close": 3.644, "volume": 88.31, "quote_volume": 322.04244, "trades": 22, "taker_buy_volume": 52.56, "taker_buy_quote": 191.73369}, {"ts": 1772821020000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 2.1, "quote_volume": 7.6566, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 7.6566}, {"ts": 1772821140000, "open": 3.643, "high": 3.643, "low": 3.641, "close": 3.641, "volume": 8.25, "quote_volume": 30.0465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 3.644, "high": 3.645, "low": 3.643, "close": 3.643, "volume": 11.0, "quote_volume": 40.084, "trades": 4, "taker_buy_volume": 5.5, "taker_buy_quote": 20.04475}, {"ts": 1772821260000, "open": 3.642, "high": 3.644, "low": 3.642, "close": 3.644, "volume": 10.98, "quote_volume": 40.00562, "trades": 3, "taker_buy_volume": 8.23, "taker_buy_quote": 29.99012}, {"ts": 1772821320000, "open": 3.645, "high": 3.647, "low": 3.645, "close": 3.647, "volume": 8.25, "quote_volume": 30.0795, "trades": 3, "taker_buy_volume": 8.25, "taker_buy_quote": 30.0795}, {"ts": 1772821380000, "open": 3.648, "high": 3.649, "low": 3.648, "close": 3.649, "volume": 5.5, "quote_volume": 20.06675, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 20.06675}, {"ts": 1772821440000, "open": 3.649, "high": 3.649, "low": 3.647, "close": 3.649, "volume": 30.94, "quote_volume": 112.89181, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 10.03475}, {"ts": 1772821500000, "open": 3.65, "high": 3.652, "low": 3.65, "close": 3.652, "volume": 25.54, "quote_volume": 93.24337, "trades": 5, "taker_buy_volume": 8.25, "taker_buy_quote": 30.12075}, {"ts": 1772821560000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 2.73, "quote_volume": 9.96996, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 9.96996}, {"ts": 1772821620000, "open": 3.653, "high": 3.654, "low": 3.653, "close": 3.654, "volume": 5.48, "quote_volume": 20.02118, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 20.02118}, {"ts": 1772821680000, "open": 3.655, "high": 3.656, "low": 3.655, "close": 3.656, "volume": 139.98, "quote_volume": 511.76414, "trades": 4, "taker_buy_volume": 139.98, "taker_buy_quote": 511.76414}, {"ts": 1772821740000, "open": 3.656, "high": 3.656, "low": 3.656, "close": 3.656, "volume": 8.2, "quote_volume": 29.9792, "trades": 1, "taker_buy_volume": 8.2, "taker_buy_quote": 29.9792}, {"ts": 1772821800000, "open": 3.656, "high": 3.656, "low": 3.654, "close": 3.654, "volume": 42.42, "quote_volume": 155.08398, "trades": 6, "taker_buy_volume": 25.16, "taker_buy_quote": 91.98496}, {"ts": 1772821860000, "open": 3.655, "high": 3.657, "low": 3.652, "close": 3.652, "volume": 843.56, "quote_volume": 3083.17208, "trades": 22, "taker_buy_volume": 800.97, "taker_buy_quote": 2927.55357}, {"ts": 1772821920000, "open": 3.651, "high": 3.651, "low": 3.65, "close": 3.65, "volume": 5.48, "quote_volume": 20.00474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 3.649, "high": 3.649, "low": 3.643, "close": 3.643, "volume": 19.25, "quote_volume": 70.1855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 2.75, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.021}, {"ts": 1772822100000, "open": 3.643, "high": 3.643, "low": 3.64, "close": 3.642, "volume": 328.95, "quote_volume": 1197.87675, "trades": 14, "taker_buy_volume": 29.78, "taker_buy_quote": 108.45876}, {"ts": 1772822160000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 39.55, "quote_volume": 143.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 3.641, "high": 3.645, "low": 3.641, "close": 3.645, "volume": 97.83, "quote_volume": 356.43173, "trades": 8, "taker_buy_volume": 97.83, "taker_buy_quote": 356.43173}, {"ts": 1772822280000, "open": 3.644, "high": 3.644, "low": 3.635, "close": 3.64, "volume": 296.86, "quote_volume": 1080.13784, "trades": 47, "taker_buy_volume": 203.59, "taker_buy_quote": 740.86762}, {"ts": 1772822340000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 17.15, "quote_volume": 62.37455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 2.75, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 3.637, "high": 3.646, "low": 3.637, "close": 3.646, "volume": 569.29, "quote_volume": 2072.87757, "trades": 22, "taker_buy_volume": 565.89, "taker_buy_quote": 2060.49817}, {"ts": 1772822580000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 2.75, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822760000, "open": 3.647, "high": 3.651, "low": 3.625, "close": 3.633, "volume": 2301.43, "quote_volume": 8370.06049, "trades": 90, "taker_buy_volume": 260.8, "taker_buy_quote": 950.30189}, {"ts": 1772822820000, "open": 3.63, "high": 3.63, "low": 3.628, "close": 3.628, "volume": 257.66, "quote_volume": 935.22422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 3.63, "high": 3.632, "low": 3.629, "close": 3.632, "volume": 463.17, "quote_volume": 1681.24045, "trades": 10, "taker_buy_volume": 81.12, "taker_buy_quote": 294.51126}, {"ts": 1772822940000, "open": 3.63, "high": 3.63, "low": 3.622, "close": 3.63, "volume": 750.5, "quote_volume": 2722.74854, "trades": 46, "taker_buy_volume": 115.09, "taker_buy_quote": 417.54101}, {"ts": 1772823000000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 3.624, "high": 3.624, "low": 3.621, "close": 3.621, "volume": 159.04, "quote_volume": 576.20637, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823120000, "open": 3.62, "high": 3.621, "low": 3.619, "close": 3.619, "volume": 148.13, "quote_volume": 536.30412, "trades": 10, "taker_buy_volume": 109.44, "taker_buy_quote": 396.28224}, {"ts": 1772823180000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 18.77, "quote_volume": 67.90986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 3.617, "high": 3.623, "low": 3.617, "close": 3.623, "volume": 269.99, "quote_volume": 977.28149, "trades": 15, "taker_buy_volume": 267.22, "taker_buy_quote": 967.2624}, {"ts": 1772823300000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 48.27, "quote_volume": 174.88221, "trades": 2, "taker_buy_volume": 48.27, "taker_buy_quote": 174.88221}, {"ts": 1772823360000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 3.624, "high": 3.628, "low": 3.624, "close": 3.627, "volume": 2061.67, "quote_volume": 7472.65213, "trades": 14, "taker_buy_volume": 2061.67, "taker_buy_quote": 7472.65213}, {"ts": 1772823480000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 15.61, "quote_volume": 56.60186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 3.629, "high": 3.632, "low": 3.629, "close": 3.631, "volume": 228.31, "quote_volume": 828.7392, "trades": 12, "taker_buy_volume": 214.19, "taker_buy_quote": 777.46948}, {"ts": 1772823600000, "open": 3.629, "high": 3.633, "low": 3.629, "close": 3.633, "volume": 33.0, "quote_volume": 119.8717, "trades": 6, "taker_buy_volume": 31.26, "taker_buy_quote": 113.55724}, {"ts": 1772823660000, "open": 3.632, "high": 3.635, "low": 3.632, "close": 3.632, "volume": 204.28, "quote_volume": 742.15717, "trades": 12, "taker_buy_volume": 60.76, "taker_buy_quote": 220.85985}, {"ts": 1772823720000, "open": 3.632, "high": 3.639, "low": 3.632, "close": 3.639, "volume": 208.81, "quote_volume": 759.25866, "trades": 10, "taker_buy_volume": 186.34, "taker_buy_quote": 677.64762}, {"ts": 1772823780000, "open": 3.64, "high": 3.649, "low": 3.64, "close": 3.647, "volume": 345.97, "quote_volume": 1261.04786, "trades": 19, "taker_buy_volume": 328.67, "taker_buy_quote": 1197.92377}, {"ts": 1772823840000, "open": 3.647, "high": 3.647, "low": 3.643, "close": 3.643, "volume": 449.39, "quote_volume": 1637.9203, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 3.642, "high": 3.642, "low": 3.637, "close": 3.637, "volume": 202.79, "quote_volume": 737.89274, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 3.64, "high": 3.642, "low": 3.64, "close": 3.642, "volume": 32.21, "quote_volume": 117.30057, "trades": 4, "taker_buy_volume": 32.21, "taker_buy_quote": 117.30057}, {"ts": 1772824140000, "open": 3.643, "high": 3.645, "low": 3.643, "close": 3.645, "volume": 32.19, "quote_volume": 117.3243, "trades": 3, "taker_buy_volume": 32.19, "taker_buy_quote": 117.3243}, {"ts": 1772824200000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 3.645, "high": 3.649, "low": 3.645, "close": 3.649, "volume": 25.09, "quote_volume": 91.52591, "trades": 5, "taker_buy_volume": 25.09, "taker_buy_quote": 91.52591}, {"ts": 1772824320000, "open": 3.649, "high": 3.649, "low": 3.643, "close": 3.643, "volume": 263.29, "quote_volume": 960.25692, "trades": 11, "taker_buy_volume": 2.75, "taker_buy_quote": 10.03475}, {"ts": 1772824380000, "open": 3.648, "high": 3.65, "low": 3.648, "close": 3.65, "volume": 137.14, "quote_volume": 500.29497, "trades": 3, "taker_buy_volume": 137.14, "taker_buy_quote": 500.29497}, {"ts": 1772824440000, "open": 3.649, "high": 3.656, "low": 3.647, "close": 3.65, "volume": 2604.96, "quote_volume": 9512.69653, "trades": 58, "taker_buy_volume": 2331.02, "taker_buy_quote": 8513.38829}, {"ts": 1772824500000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 2.74, "quote_volume": 10.00374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 3.65, "high": 3.65, "low": 3.646, "close": 3.646, "volume": 150.72, "quote_volume": 550.1005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.65, "volume": 30.25, "quote_volume": 110.42011, "trades": 6, "taker_buy_volume": 11.0, "taker_buy_quote": 40.1445}, {"ts": 1772824800000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 2.75, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 5.5, "quote_volume": 20.06125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824920000, "open": 3.648, "high": 3.652, "low": 3.648, "close": 3.652, "volume": 161.62, "quote_volume": 589.92138, "trades": 11, "taker_buy_volume": 161.62, "taker_buy_quote": 589.92138}, {"ts": 1772824980000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825100000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825280000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 3.646, "high": 3.646, "low": 3.642, "close": 3.642, "volume": 133.81, "quote_volume": 487.58669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 2.75, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 3.644, "high": 3.653, "low": 3.644, "close": 3.653, "volume": 628.26, "quote_volume": 2292.1759, "trades": 49, "taker_buy_volume": 365.06, "taker_buy_quote": 1331.63911}, {"ts": 1772825580000, "open": 3.648, "high": 3.648, "low": 3.645, "close": 3.645, "volume": 12.77, "quote_volume": 46.56315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825700000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 27.57, "quote_volume": 100.57536, "trades": 1, "taker_buy_volume": 27.57, "taker_buy_quote": 100.57536}, {"ts": 1772825880000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 2.75, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 27.57, "quote_volume": 100.49265, "trades": 1, "taker_buy_volume": 27.57, "taker_buy_quote": 100.49265}, {"ts": 1772826000000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 2.75, "quote_volume": 10.0265, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.0265}, {"ts": 1772826060000, "open": 3.647, "high": 3.648, "low": 3.647, "close": 3.648, "volume": 37.0, "quote_volume": 134.97325, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 134.97325}, {"ts": 1772826120000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 39.75, "quote_volume": 145.0245, "trades": 4, "taker_buy_volume": 39.75, "taker_buy_quote": 145.0245}, {"ts": 1772826180000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 3.652, "high": 3.654, "low": 3.652, "close": 3.653, "volume": 18.28, "quote_volume": 66.77649, "trades": 5, "taker_buy_volume": 7.9, "taker_buy_quote": 28.85835}, {"ts": 1772826420000, "open": 3.653, "high": 3.653, "low": 3.646, "close": 3.646, "volume": 29.46, "quote_volume": 107.54044, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 3.647, "high": 3.652, "low": 3.647, "close": 3.65, "volume": 406.83, "quote_volume": 1485.06714, "trades": 15, "taker_buy_volume": 378.52, "taker_buy_quote": 1381.73564}, {"ts": 1772826540000, "open": 3.649, "high": 3.649, "low": 3.648, "close": 3.648, "volume": 29.36, "quote_volume": 107.12711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 3.653, "high": 3.655, "low": 3.652, "close": 3.652, "volume": 23.44, "quote_volume": 85.64415, "trades": 7, "taker_buy_volume": 6.17, "taker_buy_quote": 22.54313}, {"ts": 1772826660000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 3.652, "high": 3.652, "low": 3.65, "close": 3.65, "volume": 70.3, "quote_volume": 256.63472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 31.5, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826840000, "open": 3.649, "high": 3.674, "low": 3.646, "close": 3.654, "volume": 4384.38, "quote_volume": 16050.87563, "trades": 181, "taker_buy_volume": 2805.4, "taker_buy_quote": 10265.2367}, {"ts": 1772826900000, "open": 3.655, "high": 3.663, "low": 3.651, "close": 3.658, "volume": 349.87, "quote_volume": 1279.49932, "trades": 32, "taker_buy_volume": 150.45, "taker_buy_quote": 550.3249}, {"ts": 1772826960000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 40.17, "quote_volume": 146.94186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 3.657, "high": 3.657, "low": 3.653, "close": 3.653, "volume": 553.43, "quote_volume": 2022.85147, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 26.97, "quote_volume": 98.49444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 3.651, "high": 3.651, "low": 3.65, "close": 3.65, "volume": 36.55, "quote_volume": 133.44131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827260000, "open": 3.651, "high": 3.651, "low": 3.65, "close": 3.65, "volume": 5.48, "quote_volume": 20.00474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 3.649, "high": 3.649, "low": 3.644, "close": 3.644, "volume": 20.37, "quote_volume": 74.26939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827380000, "open": 3.643, "high": 3.643, "low": 3.64, "close": 3.642, "volume": 16.5, "quote_volume": 60.08475, "trades": 6, "taker_buy_volume": 5.5, "taker_buy_quote": 20.02825}, {"ts": 1772827440000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 3.64, "high": 3.659, "low": 3.637, "close": 3.648, "volume": 1504.2, "quote_volume": 5483.43805, "trades": 89, "taker_buy_volume": 1069.43, "taker_buy_quote": 3901.04844}, {"ts": 1772827560000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 62.88, "quote_volume": 229.35761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 3.649, "high": 3.653, "low": 3.649, "close": 3.653, "volume": 137.48, "quote_volume": 501.75684, "trades": 8, "taker_buy_volume": 137.48, "taker_buy_quote": 501.75684}, {"ts": 1772827740000, "open": 3.652, "high": 3.653, "low": 3.652, "close": 3.653, "volume": 160.22, "quote_volume": 585.25339, "trades": 18, "taker_buy_volume": 84.82, "taker_buy_quote": 309.84746}, {"ts": 1772827800000, "open": 3.651, "high": 3.651, "low": 3.643, "close": 3.643, "volume": 101.85, "quote_volume": 371.59404, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827860000, "open": 3.643, "high": 3.643, "low": 3.637, "close": 3.643, "volume": 173.15, "quote_volume": 630.21805, "trades": 44, "taker_buy_volume": 120.9, "taker_buy_quote": 440.09555}, {"ts": 1772827920000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 2.75, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 2.75, "taker_buy_quote": 10.021}, {"ts": 1772828040000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 4.83, "quote_volume": 17.59086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 3.641, "high": 3.645, "low": 3.641, "close": 3.645, "volume": 174.51, "quote_volume": 635.95695, "trades": 17, "taker_buy_volume": 141.51, "taker_buy_quote": 515.80395}, {"ts": 1772828160000, "open": 3.646, "high": 3.648, "low": 3.646, "close": 3.647, "volume": 189.17, "quote_volume": 689.91257, "trades": 8, "taker_buy_volume": 17.83, "taker_buy_quote": 65.03559}, {"ts": 1772828220000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 13.4, "quote_volume": 48.8966, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 10.03475}, {"ts": 1772828340000, "open": 3.65, "high": 3.654, "low": 3.65, "close": 3.654, "volume": 50.38, "quote_volume": 184.06112, "trades": 7, "taker_buy_volume": 50.38, "taker_buy_quote": 184.06112}, {"ts": 1772828400000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 3.655, "high": 3.655, "low": 3.65, "close": 3.65, "volume": 244.52, "quote_volume": 893.29074, "trades": 10, "taker_buy_volume": 2.75, "taker_buy_quote": 10.05125}, {"ts": 1772828520000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 2.74, "quote_volume": 10.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 3.649, "high": 3.649, "low": 3.647, "close": 3.647, "volume": 48.69, "quote_volume": 177.62952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 90.16, "quote_volume": 328.81352, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 3.647, "high": 3.647, "low": 3.646, "close": 3.646, "volume": 49.41, "quote_volume": 180.19552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 3.645, "high": 3.648, "low": 3.645, "close": 3.648, "volume": 97.69, "quote_volume": 356.17613, "trades": 18, "taker_buy_volume": 90.58, "taker_buy_quote": 330.26018}, {"ts": 1772829180000, "open": 3.646, "high": 3.646, "low": 3.642, "close": 3.643, "volume": 272.34, "quote_volume": 992.51615, "trades": 8, "taker_buy_volume": 31.5, "taker_buy_quote": 114.7545}, {"ts": 1772829240000, "open": 3.642, "high": 3.642, "low": 3.637, "close": 3.637, "volume": 236.38, "quote_volume": 860.48457, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 14.42, "quote_volume": 52.44554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829480000, "open": 3.637, "high": 3.637, "low": 3.634, "close": 3.634, "volume": 393.82, "quote_volume": 1432.10148, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 3.634, "high": 3.642, "low": 3.634, "close": 3.642, "volume": 115.65, "quote_volume": 420.86675, "trades": 20, "taker_buy_volume": 104.05, "taker_buy_quote": 378.71235}, {"ts": 1772829600000, "open": 3.642, "high": 3.65, "low": 3.642, "close": 3.65, "volume": 37.63, "quote_volume": 137.17491, "trades": 10, "taker_buy_volume": 27.49, "taker_buy_quote": 100.24503}, {"ts": 1772829660000, "open": 3.651, "high": 3.652, "low": 3.651, "close": 3.652, "volume": 9.78, "quote_volume": 35.71381, "trades": 3, "taker_buy_volume": 5.5, "taker_buy_quote": 20.08325}, {"ts": 1772829720000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 3.653, "high": 3.657, "low": 3.649, "close": 3.649, "volume": 619.45, "quote_volume": 2262.79829, "trades": 22, "taker_buy_volume": 289.57, "taker_buy_quote": 1057.95327}, {"ts": 1772829840000, "open": 3.649, "high": 3.649, "low": 3.639, "close": 3.639, "volume": 919.34, "quote_volume": 3349.16693, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 57.95, "quote_volume": 211.22775, "trades": 2, "taker_buy_volume": 57.95, "taker_buy_quote": 211.22775}, {"ts": 1772829960000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 112.87, "quote_volume": 411.18541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 3.646, "high": 3.649, "low": 3.646, "close": 3.649, "volume": 114.3, "quote_volume": 417.0642, "trades": 7, "taker_buy_volume": 42.5, "taker_buy_quote": 155.066}, {"ts": 1772830200000, "open": 3.648, "high": 3.677, "low": 3.648, "close": 3.669, "volume": 2883.6, "quote_volume": 10573.3328, "trades": 206, "taker_buy_volume": 1793.57, "taker_buy_quote": 6573.46133}, {"ts": 1772830260000, "open": 3.669, "high": 3.674, "low": 3.667, "close": 3.667, "volume": 668.93, "quote_volume": 2455.25813, "trades": 21, "taker_buy_volume": 165.32, "taker_buy_quote": 607.13918}, {"ts": 1772830320000, "open": 3.672, "high": 3.673, "low": 3.672, "close": 3.673, "volume": 24.58, "quote_volume": 90.27362, "trades": 5, "taker_buy_volume": 24.58, "taker_buy_quote": 90.27362}, {"ts": 1772830380000, "open": 3.667, "high": 3.667, "low": 3.661, "close": 3.661, "volume": 268.19, "quote_volume": 982.77239, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 2.73, "quote_volume": 9.99453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 56.28, "quote_volume": 206.15364, "trades": 2, "taker_buy_volume": 56.28, "taker_buy_quote": 206.15364}, {"ts": 1772830620000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 10.6, "quote_volume": 38.8384, "trades": 2, "taker_buy_volume": 10.6, "taker_buy_quote": 38.8384}, {"ts": 1772830680000, "open": 3.665, "high": 3.669, "low": 3.665, "close": 3.669, "volume": 17.47, "quote_volume": 64.07004, "trades": 6, "taker_buy_volume": 17.47, "taker_buy_quote": 64.07004}, {"ts": 1772830740000, "open": 3.668, "high": 3.668, "low": 3.664, "close": 3.664, "volume": 81.02, "quote_volume": 297.02806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 3.665, "high": 3.665, "low": 3.659, "close": 3.659, "volume": 50.68, "quote_volume": 185.52706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 2.4, "quote_volume": 8.7864, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 8.7864}, {"ts": 1772830980000, "open": 3.658, "high": 3.658, "low": 3.655, "close": 3.655, "volume": 100.75, "quote_volume": 368.3553, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 21.26, "quote_volume": 77.7053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 3.659, "high": 3.676, "low": 3.659, "close": 3.665, "volume": 924.18, "quote_volume": 3386.95374, "trades": 68, "taker_buy_volume": 864.61, "taker_buy_quote": 3168.64595}, {"ts": 1772831160000, "open": 3.665, "high": 3.665, "low": 3.665, "close": 3.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831220000, "open": 3.665, "high": 3.665, "low": 3.665, "close": 3.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831280000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 2.74, "quote_volume": 10.05032, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 10.05032}, {"ts": 1772831340000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 3.669, "high": 3.669, "low": 3.662, "close": 3.662, "volume": 54.48, "quote_volume": 199.6404, "trades": 24, "taker_buy_volume": 7.16, "taker_buy_quote": 26.27004}, {"ts": 1772831520000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 3.662, "high": 3.662, "low": 3.662, "close": 3.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 2.73, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 2.73, "taker_buy_quote": 10.00818}, {"ts": 1772831880000, "open": 3.666, "high": 3.666, "low": 3.666, "close": 3.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 3.667, "high": 3.668, "low": 3.667, "close": 3.668, "volume": 5.46, "quote_volume": 20.02455, "trades": 2, "taker_buy_volume": 5.46, "taker_buy_quote": 20.02455}, {"ts": 1772832000000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 3.669, "high": 3.669, "low": 3.668, "close": 3.668, "volume": 20.92, "quote_volume": 76.73829, "trades": 3, "taker_buy_volume": 3.73, "taker_buy_quote": 13.68537}, {"ts": 1772832120000, "open": 3.668, "high": 3.668, "low": 3.663, "close": 3.663, "volume": 109.98, "quote_volume": 403.00815, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 3.662, "high": 3.662, "low": 3.661, "close": 3.661, "volume": 5.48, "quote_volume": 20.06502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 3.661, "high": 3.661, "low": 3.658, "close": 3.658, "volume": 15.43, "quote_volume": 56.45938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 3.661, "high": 3.662, "low": 3.661, "close": 3.662, "volume": 57.5, "quote_volume": 210.51024, "trades": 3, "taker_buy_volume": 57.5, "taker_buy_quote": 210.51024}, {"ts": 1772832420000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 2.74, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 10.03662}, {"ts": 1772832480000, "open": 3.664, "high": 3.665, "low": 3.664, "close": 3.665, "volume": 5.48, "quote_volume": 20.08146, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 20.08146}, {"ts": 1772832540000, "open": 3.666, "high": 3.669, "low": 3.665, "close": 3.665, "volume": 41.52, "quote_volume": 152.23496, "trades": 20, "taker_buy_volume": 18.1, "taker_buy_quote": 66.39247}, {"ts": 1772832600000, "open": 3.665, "high": 3.665, "low": 3.664, "close": 3.664, "volume": 78.19, "quote_volume": 286.49089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 3.668, "high": 3.673, "low": 3.668, "close": 3.673, "volume": 20.3, "quote_volume": 74.51701, "trades": 7, "taker_buy_volume": 20.3, "taker_buy_quote": 74.51701}, {"ts": 1772832840000, "open": 3.672, "high": 3.672, "low": 3.666, "close": 3.666, "volume": 93.73, "quote_volume": 343.98987, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 3.668, "high": 3.669, "low": 3.668, "close": 3.669, "volume": 25.15, "quote_volume": 92.27262, "trades": 3, "taker_buy_volume": 5.46, "taker_buy_quote": 20.03001}, {"ts": 1772832960000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 3.668, "high": 3.677, "low": 3.668, "close": 3.677, "volume": 68.33, "quote_volume": 251.14834, "trades": 11, "taker_buy_volume": 65.6, "taker_buy_quote": 241.1347}, {"ts": 1772833140000, "open": 3.677, "high": 3.69, "low": 3.676, "close": 3.682, "volume": 637.73, "quote_volume": 2350.38421, "trades": 51, "taker_buy_volume": 554.35, "taker_buy_quote": 2043.24853}, {"ts": 1772833200000, "open": 3.682, "high": 3.686, "low": 3.677, "close": 3.684, "volume": 221.72, "quote_volume": 816.10545, "trades": 24, "taker_buy_volume": 85.24, "taker_buy_quote": 313.88679}, {"ts": 1772833260000, "open": 3.687, "high": 3.69, "low": 3.675, "close": 3.678, "volume": 981.25, "quote_volume": 3612.57612, "trades": 64, "taker_buy_volume": 538.71, "taker_buy_quote": 1984.06214}, {"ts": 1772833320000, "open": 3.677, "high": 3.68, "low": 3.672, "close": 3.68, "volume": 173.62, "quote_volume": 638.37164, "trades": 31, "taker_buy_volume": 93.35, "taker_buy_quote": 343.42432}, {"ts": 1772833380000, "open": 3.681, "high": 3.682, "low": 3.681, "close": 3.682, "volume": 100.0, "quote_volume": 368.16578, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 368.16578}, {"ts": 1772833440000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 3.682, "high": 3.686, "low": 3.682, "close": 3.686, "volume": 11.78, "quote_volume": 43.39387, "trades": 6, "taker_buy_volume": 11.78, "taker_buy_quote": 43.39387}, {"ts": 1772833560000, "open": 3.685, "high": 3.685, "low": 3.68, "close": 3.68, "volume": 24.33, "quote_volume": 89.61525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 3.684, "high": 3.685, "low": 3.684, "close": 3.685, "volume": 5.44, "quote_volume": 20.04368, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 20.04368}, {"ts": 1772833800000, "open": 3.686, "high": 3.696, "low": 3.686, "close": 3.696, "volume": 520.51, "quote_volume": 1922.62732, "trades": 23, "taker_buy_volume": 247.97, "taker_buy_quote": 915.62226}, {"ts": 1772833860000, "open": 3.697, "high": 3.7, "low": 3.694, "close": 3.697, "volume": 204.13, "quote_volume": 754.46994, "trades": 17, "taker_buy_volume": 127.58, "taker_buy_quote": 471.59503}, {"ts": 1772833920000, "open": 3.695, "high": 3.695, "low": 3.691, "close": 3.691, "volume": 175.22, "quote_volume": 647.01688, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 3.692, "high": 3.694, "low": 3.692, "close": 3.694, "volume": 48.39, "quote_volume": 178.70424, "trades": 3, "taker_buy_volume": 45.65, "taker_buy_quote": 168.58816}, {"ts": 1772834040000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 3.695, "high": 3.696, "low": 3.694, "close": 3.694, "volume": 819.54, "quote_volume": 3028.95475, "trades": 9, "taker_buy_volume": 91.17, "taker_buy_quote": 336.90736}, {"ts": 1772834160000, "open": 3.697, "high": 3.709, "low": 3.665, "close": 3.69, "volume": 3668.74, "quote_volume": 13522.78484, "trades": 317, "taker_buy_volume": 2434.32, "taker_buy_quote": 8970.82}, {"ts": 1772834220000, "open": 3.688, "high": 3.688, "low": 3.68, "close": 3.683, "volume": 77.16, "quote_volume": 284.24562, "trades": 26, "taker_buy_volume": 36.33, "taker_buy_quote": 133.8443}, {"ts": 1772834280000, "open": 3.686, "high": 3.694, "low": 3.686, "close": 3.694, "volume": 354.18, "quote_volume": 1307.79096, "trades": 22, "taker_buy_volume": 354.18, "taker_buy_quote": 1307.79096}, {"ts": 1772834340000, "open": 3.688, "high": 3.688, "low": 3.688, "close": 3.688, "volume": 2.72, "quote_volume": 10.03136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 3.687, "high": 3.687, "low": 3.686, "close": 3.686, "volume": 165.64, "quote_volume": 610.55176, "trades": 4, "taker_buy_volume": 160.2, "taker_buy_quote": 590.4972}, {"ts": 1772834460000, "open": 3.685, "high": 3.685, "low": 3.683, "close": 3.683, "volume": 36.07, "quote_volume": 132.85397, "trades": 5, "taker_buy_volume": 27.91, "taker_buy_quote": 102.79253}, {"ts": 1772834520000, "open": 3.682, "high": 3.682, "low": 3.681, "close": 3.681, "volume": 86.57, "quote_volume": 318.74208, "trades": 7, "taker_buy_volume": 5.94, "taker_buy_quote": 21.86786}, {"ts": 1772834580000, "open": 3.68, "high": 3.682, "low": 3.677, "close": 3.682, "volume": 313.06, "quote_volume": 1151.17705, "trades": 12, "taker_buy_volume": 197.12, "taker_buy_quote": 724.84932}, {"ts": 1772834640000, "open": 3.682, "high": 3.687, "low": 3.682, "close": 3.687, "volume": 24.96, "quote_volume": 91.96382, "trades": 10, "taker_buy_volume": 22.96, "taker_buy_quote": 84.59794}, {"ts": 1772834700000, "open": 3.687, "high": 3.691, "low": 3.687, "close": 3.691, "volume": 24.82, "quote_volume": 91.58142, "trades": 5, "taker_buy_volume": 24.82, "taker_buy_quote": 91.58142}, {"ts": 1772834760000, "open": 3.687, "high": 3.691, "low": 3.683, "close": 3.691, "volume": 642.25, "quote_volume": 2367.78783, "trades": 24, "taker_buy_volume": 542.41, "taker_buy_quote": 1999.99641}, {"ts": 1772834820000, "open": 3.689, "high": 3.689, "low": 3.689, "close": 3.689, "volume": 196.58, "quote_volume": 725.18362, "trades": 3, "taker_buy_volume": 196.58, "taker_buy_quote": 725.18362}, {"ts": 1772834880000, "open": 3.688, "high": 3.688, "low": 3.678, "close": 3.685, "volume": 442.44, "quote_volume": 1628.87945, "trades": 36, "taker_buy_volume": 13.41, "taker_buy_quote": 49.40194}, {"ts": 1772834940000, "open": 3.686, "high": 3.692, "low": 3.686, "close": 3.692, "volume": 80.86, "quote_volume": 298.38016, "trades": 11, "taker_buy_volume": 80.86, "taker_buy_quote": 298.38016}, {"ts": 1772835000000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 3.688, "high": 3.72, "low": 3.688, "close": 3.708, "volume": 7644.2, "quote_volume": 28334.27799, "trades": 200, "taker_buy_volume": 6262.1, "taker_buy_quote": 23207.9137}, {"ts": 1772835120000, "open": 3.707, "high": 3.708, "low": 3.704, "close": 3.704, "volume": 367.91, "quote_volume": 1363.56862, "trades": 9, "taker_buy_volume": 6.32, "taker_buy_quote": 23.43456}, {"ts": 1772835180000, "open": 3.708, "high": 3.708, "low": 3.708, "close": 3.708, "volume": 2.03, "quote_volume": 7.52724, "trades": 1, "taker_buy_volume": 2.03, "taker_buy_quote": 7.52724}, {"ts": 1772835240000, "open": 3.705, "high": 3.711, "low": 3.705, "close": 3.711, "volume": 16.0, "quote_volume": 59.34009, "trades": 3, "taker_buy_volume": 10.61, "taker_buy_quote": 39.37014}, {"ts": 1772835300000, "open": 3.712, "high": 3.719, "low": 3.669, "close": 3.678, "volume": 3009.13, "quote_volume": 11096.77028, "trades": 285, "taker_buy_volume": 1022.09, "taker_buy_quote": 3770.85862}, {"ts": 1772835360000, "open": 3.679, "high": 3.686, "low": 3.679, "close": 3.684, "volume": 114.4, "quote_volume": 421.29367, "trades": 6, "taker_buy_volume": 112.75, "taker_buy_quote": 415.21507}, {"ts": 1772835420000, "open": 3.69, "high": 3.692, "low": 3.69, "close": 3.692, "volume": 157.57, "quote_volume": 581.73008, "trades": 2, "taker_buy_volume": 157.57, "taker_buy_quote": 581.73008}, {"ts": 1772835480000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835540000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 14.18, "quote_volume": 52.35256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 21.52, "quote_volume": 79.43032, "trades": 3, "taker_buy_volume": 21.52, "taker_buy_quote": 79.43032}, {"ts": 1772835780000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 27.27, "quote_volume": 100.65357, "trades": 3, "taker_buy_volume": 27.27, "taker_buy_quote": 100.65357}, {"ts": 1772835840000, "open": 3.691, "high": 3.691, "low": 3.69, "close": 3.69, "volume": 26.98, "quote_volume": 99.57194, "trades": 3, "taker_buy_volume": 26.98, "taker_buy_quote": 99.57194}, {"ts": 1772835900000, "open": 3.69, "high": 3.701, "low": 3.689, "close": 3.697, "volume": 586.47, "quote_volume": 2167.33551, "trades": 89, "taker_buy_volume": 563.81, "taker_buy_quote": 2083.69988}, {"ts": 1772835960000, "open": 3.697, "high": 3.697, "low": 3.682, "close": 3.687, "volume": 365.84, "quote_volume": 1348.86348, "trades": 32, "taker_buy_volume": 22.85, "taker_buy_quote": 84.32497}, {"ts": 1772836020000, "open": 3.692, "high": 3.696, "low": 3.692, "close": 3.696, "volume": 110.57, "quote_volume": 408.33309, "trades": 18, "taker_buy_volume": 110.57, "taker_buy_quote": 408.33309}, {"ts": 1772836080000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 24.58, "quote_volume": 90.84768, "trades": 7, "taker_buy_volume": 24.58, "taker_buy_quote": 90.84768}, {"ts": 1772836140000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 67.52, "quote_volume": 249.55392, "trades": 14, "taker_buy_volume": 67.52, "taker_buy_quote": 249.55392}, {"ts": 1772836200000, "open": 3.697, "high": 3.7, "low": 3.697, "close": 3.7, "volume": 31.1, "quote_volume": 115.02713, "trades": 9, "taker_buy_volume": 31.1, "taker_buy_quote": 115.02713}, {"ts": 1772836260000, "open": 3.703, "high": 3.705, "low": 3.703, "close": 3.705, "volume": 19.7, "quote_volume": 72.96388, "trades": 6, "taker_buy_volume": 19.7, "taker_buy_quote": 72.96388}, {"ts": 1772836320000, "open": 3.705, "high": 3.705, "low": 3.7, "close": 3.7, "volume": 29.11, "quote_volume": 107.79502, "trades": 3, "taker_buy_volume": 29.11, "taker_buy_quote": 107.79502}, {"ts": 1772836380000, "open": 3.7, "high": 3.7, "low": 3.7, "close": 3.7, "volume": 20.19, "quote_volume": 74.703, "trades": 2, "taker_buy_volume": 20.19, "taker_buy_quote": 74.703}, {"ts": 1772836440000, "open": 3.7, "high": 3.708, "low": 3.7, "close": 3.708, "volume": 144.31, "quote_volume": 534.50661, "trades": 26, "taker_buy_volume": 144.31, "taker_buy_quote": 534.50661}, {"ts": 1772836500000, "open": 3.699, "high": 3.699, "low": 3.696, "close": 3.696, "volume": 463.5, "quote_volume": 1713.48215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 3.694, "high": 3.704, "low": 3.694, "close": 3.704, "volume": 4.95, "quote_volume": 18.3068, "trades": 2, "taker_buy_volume": 2.15, "taker_buy_quote": 7.9636}, {"ts": 1772836740000, "open": 3.705, "high": 3.716, "low": 3.705, "close": 3.706, "volume": 865.32, "quote_volume": 3214.60636, "trades": 16, "taker_buy_volume": 676.64, "taker_buy_quote": 2514.00864}, {"ts": 1772836800000, "open": 3.715, "high": 3.73, "low": 3.713, "close": 3.723, "volume": 1057.0, "quote_volume": 3933.55192, "trades": 51, "taker_buy_volume": 578.43, "taker_buy_quote": 2155.48988}, {"ts": 1772836860000, "open": 3.716, "high": 3.719, "low": 3.697, "close": 3.71, "volume": 1270.78, "quote_volume": 4715.94613, "trades": 40, "taker_buy_volume": 873.02, "taker_buy_quote": 3241.96319}, {"ts": 1772836920000, "open": 3.714, "high": 3.714, "low": 3.712, "close": 3.712, "volume": 87.16, "quote_volume": 323.5684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836980000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 3.718, "high": 3.722, "low": 3.718, "close": 3.722, "volume": 454.11, "quote_volume": 1689.35741, "trades": 5, "taker_buy_volume": 78.78, "taker_buy_quote": 293.12981}, {"ts": 1772837100000, "open": 3.715, "high": 3.722, "low": 3.715, "close": 3.722, "volume": 58.86, "quote_volume": 219.02348, "trades": 9, "taker_buy_volume": 53.62, "taker_buy_quote": 199.55688}, {"ts": 1772837160000, "open": 3.716, "high": 3.716, "low": 3.715, "close": 3.715, "volume": 31.16, "quote_volume": 115.76376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 3.715, "high": 3.715, "low": 3.715, "close": 3.715, "volume": 3.67, "quote_volume": 13.63405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 3.715, "high": 3.715, "low": 3.715, "close": 3.715, "volume": 103.58, "quote_volume": 384.7997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 3.715, "high": 3.715, "low": 3.715, "close": 3.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 3.716, "high": 3.716, "low": 3.716, "close": 3.716, "volume": 66.18, "quote_volume": 245.92488, "trades": 2, "taker_buy_volume": 66.18, "taker_buy_quote": 245.92488}, {"ts": 1772837460000, "open": 3.716, "high": 3.716, "low": 3.716, "close": 3.716, "volume": 10.79, "quote_volume": 40.09564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 3.727, "high": 3.732, "low": 3.727, "close": 3.73, "volume": 201.61, "quote_volume": 751.88972, "trades": 4, "taker_buy_volume": 201.61, "taker_buy_quote": 751.88972}, {"ts": 1772837580000, "open": 3.73, "high": 3.73, "low": 3.73, "close": 3.73, "volume": 20.3, "quote_volume": 75.719, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 75.719}, {"ts": 1772837640000, "open": 3.73, "high": 3.73, "low": 3.73, "close": 3.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 3.729, "high": 3.733, "low": 3.729, "close": 3.731, "volume": 608.08, "quote_volume": 2269.75886, "trades": 9, "taker_buy_volume": 604.08, "taker_buy_quote": 2254.83486}, {"ts": 1772837760000, "open": 3.731, "high": 3.731, "low": 3.731, "close": 3.731, "volume": 28.08, "quote_volume": 104.76648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 3.731, "high": 3.736, "low": 3.731, "close": 3.736, "volume": 48.85, "quote_volume": 182.2777, "trades": 4, "taker_buy_volume": 3.67, "taker_buy_quote": 13.71112}, {"ts": 1772837880000, "open": 3.736, "high": 3.736, "low": 3.736, "close": 3.736, "volume": 26.86, "quote_volume": 100.34896, "trades": 3, "taker_buy_volume": 26.86, "taker_buy_quote": 100.34896}, {"ts": 1772837940000, "open": 3.738, "high": 3.739, "low": 3.734, "close": 3.739, "volume": 30.35, "quote_volume": 113.34604, "trades": 3, "taker_buy_volume": 4.41, "taker_buy_quote": 16.48608}, {"ts": 1772838000000, "open": 3.739, "high": 3.739, "low": 3.739, "close": 3.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 3.736, "high": 3.742, "low": 3.736, "close": 3.742, "volume": 205.28, "quote_volume": 767.56854, "trades": 9, "taker_buy_volume": 173.92, "taker_buy_quote": 650.40758}, {"ts": 1772838120000, "open": 3.739, "high": 3.74, "low": 3.734, "close": 3.734, "volume": 444.24, "quote_volume": 1660.72494, "trades": 26, "taker_buy_volume": 8.27, "taker_buy_quote": 30.9298}, {"ts": 1772838180000, "open": 3.739, "high": 3.739, "low": 3.739, "close": 3.739, "volume": 3.97, "quote_volume": 14.84383, "trades": 2, "taker_buy_volume": 3.97, "taker_buy_quote": 14.84383}, {"ts": 1772838240000, "open": 3.743, "high": 3.743, "low": 3.739, "close": 3.739, "volume": 221.15, "quote_volume": 827.53925, "trades": 22, "taker_buy_volume": 164.85, "taker_buy_quote": 617.03355}, {"ts": 1772838300000, "open": 3.744, "high": 3.753, "low": 3.744, "close": 3.746, "volume": 75.98, "quote_volume": 284.936, "trades": 8, "taker_buy_volume": 59.18, "taker_buy_quote": 222.0032}, {"ts": 1772838360000, "open": 3.748, "high": 3.754, "low": 3.743, "close": 3.743, "volume": 224.37, "quote_volume": 840.34536, "trades": 12, "taker_buy_volume": 25.7, "taker_buy_quote": 96.21644}, {"ts": 1772838420000, "open": 3.745, "high": 3.745, "low": 3.74, "close": 3.74, "volume": 350.66, "quote_volume": 1312.07856, "trades": 14, "taker_buy_volume": 16.53, "taker_buy_quote": 61.90194}, {"ts": 1772838480000, "open": 3.741, "high": 3.741, "low": 3.714, "close": 3.723, "volume": 1721.05, "quote_volume": 6412.12887, "trades": 47, "taker_buy_volume": 540.55, "taker_buy_quote": 2014.28459}, {"ts": 1772838540000, "open": 3.729, "high": 3.732, "low": 3.729, "close": 3.732, "volume": 3.3, "quote_volume": 12.30687, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 12.30687}, {"ts": 1772838600000, "open": 3.728, "high": 3.736, "low": 3.724, "close": 3.733, "volume": 524.7, "quote_volume": 1956.20939, "trades": 17, "taker_buy_volume": 394.15, "taker_buy_quote": 1469.737}, {"ts": 1772838660000, "open": 3.729, "high": 3.729, "low": 3.728, "close": 3.729, "volume": 45.42, "quote_volume": 169.36827, "trades": 5, "taker_buy_volume": 16.34, "taker_buy_quote": 60.92895}, {"ts": 1772838720000, "open": 3.725, "high": 3.725, "low": 3.725, "close": 3.725, "volume": 153.2, "quote_volume": 570.67, "trades": 17, "taker_buy_volume": 68.49, "taker_buy_quote": 255.12525}, {"ts": 1772838780000, "open": 3.728, "high": 3.732, "low": 3.726, "close": 3.726, "volume": 5.49, "quote_volume": 20.46846, "trades": 3, "taker_buy_volume": 4.06, "taker_buy_quote": 15.14028}, {"ts": 1772838840000, "open": 3.726, "high": 3.726, "low": 3.726, "close": 3.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838900000, "open": 3.734, "high": 3.739, "low": 3.734, "close": 3.739, "volume": 119.39, "quote_volume": 446.36766, "trades": 4, "taker_buy_volume": 119.39, "taker_buy_quote": 446.36766}, {"ts": 1772838960000, "open": 3.742, "high": 3.742, "low": 3.742, "close": 3.742, "volume": 4.28, "quote_volume": 16.01576, "trades": 2, "taker_buy_volume": 4.28, "taker_buy_quote": 16.01576}, {"ts": 1772839020000, "open": 3.736, "high": 3.741, "low": 3.736, "close": 3.741, "volume": 7.14, "quote_volume": 26.68959, "trades": 3, "taker_buy_volume": 2.91, "taker_buy_quote": 10.88631}, {"ts": 1772839080000, "open": 3.741, "high": 3.741, "low": 3.741, "close": 3.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 3.741, "high": 3.741, "low": 3.741, "close": 3.741, "volume": 38.44, "quote_volume": 143.80404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 3.741, "high": 3.741, "low": 3.741, "close": 3.741, "volume": 12.92, "quote_volume": 48.33372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 3.741, "high": 3.749, "low": 3.735, "close": 3.739, "volume": 127.34, "quote_volume": 476.25413, "trades": 27, "taker_buy_volume": 10.38, "taker_buy_quote": 38.89073}, {"ts": 1772839320000, "open": 3.745, "high": 3.748, "low": 3.744, "close": 3.744, "volume": 44.67, "quote_volume": 167.29111, "trades": 11, "taker_buy_volume": 13.05, "taker_buy_quote": 48.88399}, {"ts": 1772839380000, "open": 3.744, "high": 3.744, "low": 3.744, "close": 3.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 3.751, "high": 3.752, "low": 3.742, "close": 3.752, "volume": 30.15, "quote_volume": 112.92317, "trades": 9, "taker_buy_volume": 8.26, "taker_buy_quote": 30.98171}, {"ts": 1772839500000, "open": 3.744, "high": 3.753, "low": 3.743, "close": 3.753, "volume": 1053.55, "quote_volume": 3949.96078, "trades": 12, "taker_buy_volume": 943.57, "taker_buy_quote": 3538.3014}, {"ts": 1772839560000, "open": 3.753, "high": 3.753, "low": 3.753, "close": 3.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 3.747, "high": 3.753, "low": 3.747, "close": 3.753, "volume": 53.33, "quote_volume": 199.98971, "trades": 3, "taker_buy_volume": 53.33, "taker_buy_quote": 199.98971}, {"ts": 1772839680000, "open": 3.753, "high": 3.753, "low": 3.753, "close": 3.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 3.744, "high": 3.744, "low": 3.707, "close": 3.709, "volume": 2255.73, "quote_volume": 8390.8645, "trades": 183, "taker_buy_volume": 617.38, "taker_buy_quote": 2296.55518}, {"ts": 1772839800000, "open": 3.716, "high": 3.719, "low": 3.714, "close": 3.714, "volume": 175.79, "quote_volume": 653.20758, "trades": 14, "taker_buy_volume": 16.61, "taker_buy_quote": 61.73982}, {"ts": 1772839860000, "open": 3.706, "high": 3.71, "low": 3.7, "close": 3.7, "volume": 1812.29, "quote_volume": 6712.29985, "trades": 18, "taker_buy_volume": 37.77, "taker_buy_quote": 140.11506}, {"ts": 1772839920000, "open": 3.697, "high": 3.711, "low": 3.697, "close": 3.711, "volume": 986.68, "quote_volume": 3656.38174, "trades": 20, "taker_buy_volume": 973.59, "taker_buy_quote": 3607.98801}, {"ts": 1772839980000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 1.62, "quote_volume": 6.00048, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 6.00048}, {"ts": 1772840040000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 3.707, "high": 3.716, "low": 3.707, "close": 3.716, "volume": 225.19, "quote_volume": 835.91005, "trades": 5, "taker_buy_volume": 225.19, "taker_buy_quote": 835.91005}, {"ts": 1772840160000, "open": 3.716, "high": 3.716, "low": 3.711, "close": 3.711, "volume": 140.51, "quote_volume": 522.10536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 3.715, "high": 3.716, "low": 3.711, "close": 3.716, "volume": 38.7, "quote_volume": 143.77542, "trades": 6, "taker_buy_volume": 34.65, "taker_buy_quote": 128.74587}, {"ts": 1772840280000, "open": 3.711, "high": 3.713, "low": 3.711, "close": 3.713, "volume": 149.48, "quote_volume": 554.92017, "trades": 3, "taker_buy_volume": 101.4, "taker_buy_quote": 376.49529}, {"ts": 1772840340000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 3.708, "high": 3.708, "low": 3.702, "close": 3.702, "volume": 30.07, "quote_volume": 111.41886, "trades": 7, "taker_buy_volume": 16.62, "taker_buy_quote": 61.62696}, {"ts": 1772840520000, "open": 3.7, "high": 3.7, "low": 3.691, "close": 3.691, "volume": 57.75, "quote_volume": 213.3849, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840580000, "open": 3.693, "high": 3.693, "low": 3.663, "close": 3.685, "volume": 2146.82, "quote_volume": 7891.0115, "trades": 87, "taker_buy_volume": 1024.6, "taker_buy_quote": 3764.07696}, {"ts": 1772840640000, "open": 3.685, "high": 3.685, "low": 3.685, "close": 3.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 3.691, "high": 3.698, "low": 3.691, "close": 3.698, "volume": 77.87, "quote_volume": 287.52849, "trades": 22, "taker_buy_volume": 77.87, "taker_buy_quote": 287.52849}, {"ts": 1772840760000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 2.91, "quote_volume": 10.74954, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.74954}, {"ts": 1772840820000, "open": 3.699, "high": 3.7, "low": 3.69, "close": 3.69, "volume": 314.25, "quote_volume": 1162.58595, "trades": 8, "taker_buy_volume": 274.58, "taker_buy_quote": 1015.94309}, {"ts": 1772840880000, "open": 3.693, "high": 3.693, "low": 3.693, "close": 3.693, "volume": 86.79, "quote_volume": 320.51547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 3.693, "high": 3.693, "low": 3.693, "close": 3.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 3.696, "high": 3.696, "low": 3.689, "close": 3.689, "volume": 16.55, "quote_volume": 61.12743, "trades": 4, "taker_buy_volume": 10.64, "taker_buy_quote": 39.32544}, {"ts": 1772841060000, "open": 3.687, "high": 3.687, "low": 3.684, "close": 3.684, "volume": 24.0, "quote_volume": 88.46007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 3.683, "high": 3.684, "low": 3.683, "close": 3.684, "volume": 7.45, "quote_volume": 27.44289, "trades": 2, "taker_buy_volume": 7.45, "taker_buy_quote": 27.44289}, {"ts": 1772841180000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 1.47, "quote_volume": 5.41107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 3.681, "high": 3.681, "low": 3.675, "close": 3.677, "volume": 243.07, "quote_volume": 893.67307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 3.677, "high": 3.677, "low": 3.677, "close": 3.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 3.676, "high": 3.681, "low": 3.672, "close": 3.681, "volume": 29.2, "quote_volume": 107.31806, "trades": 6, "taker_buy_volume": 4.58, "taker_buy_quote": 16.85898}, {"ts": 1772841480000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 3.66, "quote_volume": 13.44318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 4.53, "quote_volume": 16.62963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841660000, "open": 3.677, "high": 3.677, "low": 3.677, "close": 3.677, "volume": 8.38, "quote_volume": 30.81326, "trades": 1, "taker_buy_volume": 8.38, "taker_buy_quote": 30.81326}, {"ts": 1772841720000, "open": 3.677, "high": 3.677, "low": 3.675, "close": 3.675, "volume": 56.35, "quote_volume": 207.15855, "trades": 4, "taker_buy_volume": 36.15, "taker_buy_quote": 132.92355}, {"ts": 1772841780000, "open": 3.675, "high": 3.675, "low": 3.675, "close": 3.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 3.678, "high": 3.678, "low": 3.664, "close": 3.664, "volume": 1040.65, "quote_volume": 3815.07344, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841900000, "open": 3.662, "high": 3.681, "low": 3.657, "close": 3.681, "volume": 1013.13, "quote_volume": 3716.11727, "trades": 31, "taker_buy_volume": 886.28, "taker_buy_quote": 3252.07409}, {"ts": 1772841960000, "open": 3.679, "high": 3.709, "low": 3.679, "close": 3.696, "volume": 3722.84, "quote_volume": 13766.04681, "trades": 68, "taker_buy_volume": 3644.92, "taker_buy_quote": 13478.08868}, {"ts": 1772842020000, "open": 3.701, "high": 3.708, "low": 3.701, "close": 3.703, "volume": 622.73, "quote_volume": 2308.52295, "trades": 14, "taker_buy_volume": 587.26, "taker_buy_quote": 2177.17754}, {"ts": 1772842080000, "open": 3.708, "high": 3.714, "low": 3.691, "close": 3.713, "volume": 1473.89, "quote_volume": 5458.14092, "trades": 62, "taker_buy_volume": 597.17, "taker_buy_quote": 2214.12542}, {"ts": 1772842140000, "open": 3.709, "high": 3.723, "low": 3.685, "close": 3.685, "volume": 1765.45, "quote_volume": 6536.29189, "trades": 62, "taker_buy_volume": 437.75, "taker_buy_quote": 1625.57957}, {"ts": 1772842200000, "open": 3.694, "high": 3.702, "low": 3.694, "close": 3.699, "volume": 81.37, "quote_volume": 300.75902, "trades": 11, "taker_buy_volume": 73.37, "taker_buy_quote": 271.15721}, {"ts": 1772842260000, "open": 3.694, "high": 3.695, "low": 3.694, "close": 3.695, "volume": 191.06, "quote_volume": 705.90466, "trades": 10, "taker_buy_volume": 191.06, "taker_buy_quote": 705.90466}, {"ts": 1772842320000, "open": 3.695, "high": 3.695, "low": 3.695, "close": 3.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 3.688, "high": 3.688, "low": 3.68, "close": 3.68, "volume": 173.09, "quote_volume": 637.64416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 3.685, "high": 3.685, "low": 3.685, "close": 3.685, "volume": 13.78, "quote_volume": 50.7793, "trades": 2, "taker_buy_volume": 13.78, "taker_buy_quote": 50.7793}, {"ts": 1772842500000, "open": 3.684, "high": 3.684, "low": 3.684, "close": 3.684, "volume": 4.75, "quote_volume": 17.499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 3.685, "high": 3.685, "low": 3.685, "close": 3.685, "volume": 4.01, "quote_volume": 14.77685, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 14.77685}, {"ts": 1772842620000, "open": 3.69, "high": 3.694, "low": 3.689, "close": 3.69, "volume": 175.81, "quote_volume": 649.27752, "trades": 9, "taker_buy_volume": 171.07, "taker_buy_quote": 631.78218}, {"ts": 1772842680000, "open": 3.689, "high": 3.689, "low": 3.679, "close": 3.679, "volume": 17.75, "quote_volume": 65.4028, "trades": 3, "taker_buy_volume": 9.58, "taker_buy_quote": 35.34062}, {"ts": 1772842740000, "open": 3.685, "high": 3.685, "low": 3.677, "close": 3.677, "volume": 109.18, "quote_volume": 402.24109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842800000, "open": 3.686, "high": 3.687, "low": 3.678, "close": 3.681, "volume": 97.55, "quote_volume": 359.27701, "trades": 8, "taker_buy_volume": 46.9, "taker_buy_quote": 172.90185}, {"ts": 1772842860000, "open": 3.681, "high": 3.681, "low": 3.678, "close": 3.678, "volume": 27.17, "quote_volume": 99.95685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 3.678, "high": 3.678, "low": 3.678, "close": 3.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 3.689, "high": 3.69, "low": 3.689, "close": 3.69, "volume": 15.38, "quote_volume": 56.7427, "trades": 3, "taker_buy_volume": 15.38, "taker_buy_quote": 56.7427}, {"ts": 1772843040000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 3.697, "high": 3.704, "low": 3.697, "close": 3.704, "volume": 434.65, "quote_volume": 1608.33046, "trades": 13, "taker_buy_volume": 434.65, "taker_buy_quote": 1608.33046}, {"ts": 1772843160000, "open": 3.693, "high": 3.693, "low": 3.693, "close": 3.693, "volume": 7.73, "quote_volume": 28.54689, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 28.54689}, {"ts": 1772843220000, "open": 3.695, "high": 3.703, "low": 3.695, "close": 3.703, "volume": 71.6, "quote_volume": 265.05824, "trades": 5, "taker_buy_volume": 53.89, "taker_buy_quote": 199.55467}, {"ts": 1772843280000, "open": 3.703, "high": 3.703, "low": 3.703, "close": 3.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843340000, "open": 3.712, "high": 3.748, "low": 3.712, "close": 3.716, "volume": 5558.8, "quote_volume": 20710.49321, "trades": 73, "taker_buy_volume": 4134.67, "taker_buy_quote": 15403.72324}, {"ts": 1772843400000, "open": 3.716, "high": 3.716, "low": 3.716, "close": 3.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843460000, "open": 3.715, "high": 3.716, "low": 3.706, "close": 3.706, "volume": 493.37, "quote_volume": 1832.53089, "trades": 11, "taker_buy_volume": 423.49, "taker_buy_quote": 1573.27137}, {"ts": 1772843520000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843580000, "open": 3.711, "high": 3.711, "low": 3.711, "close": 3.711, "volume": 1.7, "quote_volume": 6.3087, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 6.3087}, {"ts": 1772843640000, "open": 3.718, "high": 3.722, "low": 3.715, "close": 3.715, "volume": 85.71, "quote_volume": 318.49669, "trades": 5, "taker_buy_volume": 16.4, "taker_buy_quote": 61.01004}, {"ts": 1772843700000, "open": 3.711, "high": 3.711, "low": 3.711, "close": 3.711, "volume": 390.47, "quote_volume": 1449.03417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 3.711, "high": 3.711, "low": 3.711, "close": 3.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 3.7, "high": 3.7, "low": 3.678, "close": 3.686, "volume": 565.29, "quote_volume": 2082.97361, "trades": 23, "taker_buy_volume": 29.06, "taker_buy_quote": 107.42677}, {"ts": 1772843880000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 1.93, "quote_volume": 7.12556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 5.74, "quote_volume": 21.22652, "trades": 2, "taker_buy_volume": 5.74, "taker_buy_quote": 21.22652}, {"ts": 1772844000000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 3.7, "high": 3.704, "low": 3.7, "close": 3.704, "volume": 21.85, "quote_volume": 80.85376, "trades": 9, "taker_buy_volume": 21.85, "taker_buy_quote": 80.85376}, {"ts": 1772844120000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 3.7, "high": 3.7, "low": 3.694, "close": 3.695, "volume": 39.42, "quote_volume": 145.69656, "trades": 10, "taker_buy_volume": 7.73, "taker_buy_quote": 28.601}, {"ts": 1772844360000, "open": 3.696, "high": 3.699, "low": 3.696, "close": 3.699, "volume": 13.46, "quote_volume": 49.764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844420000, "open": 3.7, "high": 3.7, "low": 3.699, "close": 3.699, "volume": 15.12, "quote_volume": 55.93282, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 3.697, "high": 3.699, "low": 3.693, "close": 3.699, "volume": 166.66, "quote_volume": 615.61712, "trades": 17, "taker_buy_volume": 12.83, "taker_buy_quote": 47.45491}, {"ts": 1772844540000, "open": 3.699, "high": 3.704, "low": 3.699, "close": 3.704, "volume": 9.64, "quote_volume": 35.66766, "trades": 3, "taker_buy_volume": 9.64, "taker_buy_quote": 35.66766}, {"ts": 1772844600000, "open": 3.7, "high": 3.704, "low": 3.699, "close": 3.699, "volume": 15.38, "quote_volume": 56.91149, "trades": 8, "taker_buy_volume": 2.03, "taker_buy_quote": 7.51912}, {"ts": 1772844660000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 24.1, "quote_volume": 89.1459, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 3.88, "quote_volume": 14.35212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 3.699, "high": 3.704, "low": 3.699, "close": 3.7, "volume": 389.61, "quote_volume": 1442.81773, "trades": 10, "taker_buy_volume": 387.07, "taker_buy_quote": 1433.41973}, {"ts": 1772844960000, "open": 3.704, "high": 3.712, "low": 3.704, "close": 3.712, "volume": 752.42, "quote_volume": 2788.7707, "trades": 11, "taker_buy_volume": 752.42, "taker_buy_quote": 2788.7707}, {"ts": 1772845020000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 22.93, "quote_volume": 85.13909, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 85.13909}, {"ts": 1772845140000, "open": 3.71, "high": 3.71, "low": 3.7, "close": 3.7, "volume": 231.99, "quote_volume": 859.61274, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 3.7, "high": 3.7, "low": 3.7, "close": 3.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 3.708, "high": 3.708, "low": 3.708, "close": 3.708, "volume": 38.23, "quote_volume": 141.75684, "trades": 2, "taker_buy_volume": 38.23, "taker_buy_quote": 141.75684}, {"ts": 1772845320000, "open": 3.703, "high": 3.703, "low": 3.7, "close": 3.7, "volume": 28.85, "quote_volume": 106.82708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 3.7, "high": 3.7, "low": 3.688, "close": 3.694, "volume": 344.27, "quote_volume": 1270.9417, "trades": 13, "taker_buy_volume": 7.72, "taker_buy_quote": 28.49198}, {"ts": 1772845440000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 3.692, "high": 3.692, "low": 3.686, "close": 3.689, "volume": 202.51, "quote_volume": 747.43445, "trades": 13, "taker_buy_volume": 66.82, "taker_buy_quote": 246.48323}, {"ts": 1772845560000, "open": 3.687, "high": 3.69, "low": 3.678, "close": 3.68, "volume": 586.35, "quote_volume": 2161.908, "trades": 33, "taker_buy_volume": 182.72, "taker_buy_quote": 674.17}, {"ts": 1772845620000, "open": 3.684, "high": 3.718, "low": 3.678, "close": 3.69, "volume": 2326.37, "quote_volume": 8598.83605, "trades": 171, "taker_buy_volume": 1183.86, "taker_buy_quote": 4372.39697}, {"ts": 1772845680000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 3.691, "high": 3.691, "low": 3.68, "close": 3.68, "volume": 607.46, "quote_volume": 2241.37102, "trades": 30, "taker_buy_volume": 164.22, "taker_buy_quote": 606.13602}, {"ts": 1772845860000, "open": 3.68, "high": 3.68, "low": 3.679, "close": 3.679, "volume": 64.32, "quote_volume": 236.68159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 3.683, "high": 3.689, "low": 3.683, "close": 3.689, "volume": 42.66, "quote_volume": 157.16253, "trades": 5, "taker_buy_volume": 42.66, "taker_buy_quote": 157.16253}, {"ts": 1772846040000, "open": 3.689, "high": 3.693, "low": 3.689, "close": 3.693, "volume": 21.59, "quote_volume": 79.68555, "trades": 3, "taker_buy_volume": 21.59, "taker_buy_quote": 79.68555}, {"ts": 1772846100000, "open": 3.693, "high": 3.693, "low": 3.693, "close": 3.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 3.692, "high": 3.692, "low": 3.688, "close": 3.688, "volume": 58.51, "quote_volume": 215.84422, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 3.69, "high": 3.69, "low": 3.687, "close": 3.69, "volume": 341.27, "quote_volume": 1258.48475, "trades": 16, "taker_buy_volume": 3.14, "taker_buy_quote": 11.5866}, {"ts": 1772846280000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 3.14, "quote_volume": 11.5866, "trades": 1, "taker_buy_volume": 3.14, "taker_buy_quote": 11.5866}, {"ts": 1772846340000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 3.685, "high": 3.685, "low": 3.673, "close": 3.673, "volume": 1010.63, "quote_volume": 3716.98232, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 3.673, "high": 3.673, "low": 3.673, "close": 3.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 3.672, "high": 3.672, "low": 3.67, "close": 3.67, "volume": 10.46, "quote_volume": 38.39596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 3.67, "high": 3.67, "low": 3.67, "close": 3.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 110.79, "quote_volume": 406.26693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846820000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 40.07, "quote_volume": 147.09697, "trades": 3, "taker_buy_volume": 40.07, "taker_buy_quote": 147.09697}, {"ts": 1772847120000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 82.15, "quote_volume": 301.57265, "trades": 1, "taker_buy_volume": 82.15, "taker_buy_quote": 301.57265}, {"ts": 1772847300000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 3.673, "high": 3.673, "low": 3.671, "close": 3.671, "volume": 113.85, "quote_volume": 418.00735, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847480000, "open": 3.674, "high": 3.674, "low": 3.674, "close": 3.674, "volume": 4.52, "quote_volume": 16.60648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 3.684, "high": 3.697, "low": 3.684, "close": 3.688, "volume": 629.18, "quote_volume": 2323.35056, "trades": 11, "taker_buy_volume": 383.85, "taker_buy_quote": 1417.51649}, {"ts": 1772847600000, "open": 3.688, "high": 3.688, "low": 3.68, "close": 3.681, "volume": 14.87, "quote_volume": 54.75645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 113.24, "quote_volume": 417.96884, "trades": 2, "taker_buy_volume": 113.24, "taker_buy_quote": 417.96884}, {"ts": 1772847720000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 3.676, "high": 3.676, "low": 3.676, "close": 3.676, "volume": 38.51, "quote_volume": 141.56276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 3.683, "high": 3.683, "low": 3.683, "close": 3.683, "volume": 4.01, "quote_volume": 14.76883, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 14.76883}, {"ts": 1772848020000, "open": 3.689, "high": 3.689, "low": 3.689, "close": 3.689, "volume": 5.39, "quote_volume": 19.88371, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 19.88371}, {"ts": 1772848080000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 1.77, "quote_volume": 6.5313, "trades": 1, "taker_buy_volume": 1.77, "taker_buy_quote": 6.5313}, {"ts": 1772848140000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 3.681, "high": 3.681, "low": 3.68, "close": 3.68, "volume": 18.29, "quote_volume": 67.31352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 3.68, "high": 3.68, "low": 3.673, "close": 3.674, "volume": 198.33, "quote_volume": 728.89955, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 3.675, "high": 3.675, "low": 3.675, "close": 3.675, "volume": 79.6, "quote_volume": 292.53, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 3.672, "high": 3.672, "low": 3.667, "close": 3.667, "volume": 24.15, "quote_volume": 88.58222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 3.676, "high": 3.679, "low": 3.676, "close": 3.679, "volume": 48.04, "quote_volume": 176.72488, "trades": 5, "taker_buy_volume": 48.04, "taker_buy_quote": 176.72488}, {"ts": 1772848620000, "open": 3.67, "high": 3.67, "low": 3.669, "close": 3.669, "volume": 113.48, "quote_volume": 416.41978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 4.11, "quote_volume": 15.05493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.07, "quote_volume": 0.25641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 3.658, "high": 3.658, "low": 3.653, "close": 3.653, "volume": 109.08, "quote_volume": 398.58733, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 113.97, "quote_volume": 417.24417, "trades": 5, "taker_buy_volume": 113.97, "taker_buy_quote": 417.24417}, {"ts": 1772849100000, "open": 3.66, "high": 3.664, "low": 3.66, "close": 3.664, "volume": 136.46, "quote_volume": 499.97036, "trades": 3, "taker_buy_volume": 136.46, "taker_buy_quote": 499.97036}, {"ts": 1772849160000, "open": 3.664, "high": 3.664, "low": 3.664, "close": 3.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 2.65, "quote_volume": 9.70695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 3.663, "high": 3.663, "low": 3.663, "close": 3.663, "volume": 45.71, "quote_volume": 167.43573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 3.656, "high": 3.656, "low": 3.654, "close": 3.654, "volume": 16.5, "quote_volume": 60.30056, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 3.658, "high": 3.658, "low": 3.653, "close": 3.653, "volume": 23.1, "quote_volume": 84.44581, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849460000, "open": 3.659, "high": 3.659, "low": 3.654, "close": 3.654, "volume": 10.96, "quote_volume": 40.09264, "trades": 3, "taker_buy_volume": 8.96, "taker_buy_quote": 32.78464}, {"ts": 1772849520000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849580000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 4.03, "quote_volume": 14.72965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 4.21, "quote_volume": 15.37492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 3.652, "high": 3.657, "low": 3.652, "close": 3.652, "volume": 41.48, "quote_volume": 151.52218, "trades": 10, "taker_buy_volume": 8.23, "taker_buy_quote": 30.09318}, {"ts": 1772849760000, "open": 3.652, "high": 3.656, "low": 3.65, "close": 3.65, "volume": 127.53, "quote_volume": 465.59364, "trades": 11, "taker_buy_volume": 4.3, "taker_buy_quote": 15.7208}, {"ts": 1772849820000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 166.77, "quote_volume": 608.7105, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 3.649, "high": 3.65, "low": 3.646, "close": 3.65, "volume": 32.42, "quote_volume": 118.24379, "trades": 6, "taker_buy_volume": 11.19, "taker_buy_quote": 40.83921}, {"ts": 1772850000000, "open": 3.65, "high": 3.65, "low": 3.65, "close": 3.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 14.19, "quote_volume": 51.73674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 3.644, "high": 3.644, "low": 3.642, "close": 3.642, "volume": 6.21, "quote_volume": 22.62464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 3.637, "high": 3.637, "low": 3.634, "close": 3.634, "volume": 940.27, "quote_volume": 3418.72418, "trades": 12, "taker_buy_volume": 626.78, "taker_buy_quote": 2278.97208}, {"ts": 1772850360000, "open": 3.635, "high": 3.64, "low": 3.635, "close": 3.64, "volume": 143.38, "quote_volume": 521.2048, "trades": 3, "taker_buy_volume": 143.38, "taker_buy_quote": 521.2048}, {"ts": 1772850420000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 26.91, "quote_volume": 97.87167, "trades": 1, "taker_buy_volume": 26.91, "taker_buy_quote": 97.87167}, {"ts": 1772850600000, "open": 3.637, "high": 3.64, "low": 3.637, "close": 3.64, "volume": 1218.49, "quote_volume": 4434.89119, "trades": 10, "taker_buy_volume": 1218.49, "taker_buy_quote": 4434.89119}, {"ts": 1772850660000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 40.77, "quote_volume": 148.32126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 3.64, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 220.81, "quote_volume": 803.53397, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 422.24}, {"ts": 1772850900000, "open": 3.633, "high": 3.633, "low": 3.627, "close": 3.627, "volume": 929.13, "quote_volume": 3371.90729, "trades": 8, "taker_buy_volume": 400.44, "taker_buy_quote": 1452.39588}, {"ts": 1772850960000, "open": 3.627, "high": 3.627, "low": 3.619, "close": 3.626, "volume": 267.84, "quote_volume": 970.45335, "trades": 10, "taker_buy_volume": 142.45, "taker_buy_quote": 516.5237}, {"ts": 1772851020000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 37.81, "quote_volume": 137.09906, "trades": 6, "taker_buy_volume": 5.92, "taker_buy_quote": 21.46592}, {"ts": 1772851140000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 3.628, "high": 3.64, "low": 3.628, "close": 3.64, "volume": 180.33, "quote_volume": 655.32406, "trades": 5, "taker_buy_volume": 100.54, "taker_buy_quote": 365.84594}, {"ts": 1772851260000, "open": 3.635, "high": 3.635, "low": 3.633, "close": 3.633, "volume": 44.72, "quote_volume": 162.47106, "trades": 2, "taker_buy_volume": 44.72, "taker_buy_quote": 162.47106}, {"ts": 1772851320000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 15.6, "quote_volume": 56.5968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 3.628, "high": 3.628, "low": 3.622, "close": 3.624, "volume": 166.29, "quote_volume": 602.61232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 3.624, "high": 3.624, "low": 3.623, "close": 3.623, "volume": 39.55, "quote_volume": 143.29447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 53.83, "quote_volume": 194.97226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 3.633, "high": 3.639, "low": 3.633, "close": 3.639, "volume": 37.16, "quote_volume": 135.12234, "trades": 7, "taker_buy_volume": 37.16, "taker_buy_quote": 135.12234}, {"ts": 1772852460000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 16.12, "quote_volume": 58.66068, "trades": 1, "taker_buy_volume": 16.12, "taker_buy_quote": 58.66068}, {"ts": 1772852580000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 5.0, "quote_volume": 18.155, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 18.155}, {"ts": 1772852700000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 19.98, "quote_volume": 72.46746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 3.633, "high": 3.64, "low": 3.633, "close": 3.64, "volume": 135.42, "quote_volume": 492.79371, "trades": 4, "taker_buy_volume": 135.42, "taker_buy_quote": 492.79371}, {"ts": 1772852940000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 19.23, "quote_volume": 69.92028, "trades": 1, "taker_buy_volume": 19.23, "taker_buy_quote": 69.92028}, {"ts": 1772853060000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 3.91, "quote_volume": 14.24804, "trades": 1, "taker_buy_volume": 3.91, "taker_buy_quote": 14.24804}, {"ts": 1772853240000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853300000, "open": 3.644, "high": 3.648, "low": 3.644, "close": 3.648, "volume": 33.21, "quote_volume": 121.14364, "trades": 2, "taker_buy_volume": 33.21, "taker_buy_quote": 121.14364}, {"ts": 1772853360000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 11.93, "quote_volume": 43.50871, "trades": 1, "taker_buy_volume": 11.93, "taker_buy_quote": 43.50871}, {"ts": 1772853480000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 3.647, "high": 3.647, "low": 3.647, "close": 3.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853660000, "open": 3.639, "high": 3.639, "low": 3.639, "close": 3.639, "volume": 4.8, "quote_volume": 17.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 3.636, "high": 3.639, "low": 3.632, "close": 3.632, "volume": 290.19, "quote_volume": 1055.42247, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 4.22, "quote_volume": 15.35236, "trades": 1, "taker_buy_volume": 4.22, "taker_buy_quote": 15.35236}, {"ts": 1772853900000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 5.9, "quote_volume": 21.4642, "trades": 1, "taker_buy_volume": 5.9, "taker_buy_quote": 21.4642}, {"ts": 1772854080000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 3.638, "high": 3.638, "low": 3.638, "close": 3.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 36.17, "quote_volume": 131.40561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 3.63, "high": 3.631, "low": 3.63, "close": 3.631, "volume": 169.72, "quote_volume": 616.24939, "trades": 4, "taker_buy_volume": 165.79, "taker_buy_quote": 601.98349}, {"ts": 1772854980000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855220000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 2.35, "quote_volume": 8.53285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 71.05, "quote_volume": 258.26675, "trades": 1, "taker_buy_volume": 71.05, "taker_buy_quote": 258.26675}, {"ts": 1772855760000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 3.626, "high": 3.626, "low": 3.625, "close": 3.625, "volume": 71.05, "quote_volume": 257.61571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 3.634, "high": 3.641, "low": 3.634, "close": 3.641, "volume": 11.66, "quote_volume": 42.39386, "trades": 2, "taker_buy_volume": 3.06, "taker_buy_quote": 11.14146}, {"ts": 1772856060000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 12.34, "quote_volume": 44.70782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856240000, "open": 3.621, "high": 3.621, "low": 3.617, "close": 3.617, "volume": 192.2, "quote_volume": 695.61412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856300000, "open": 3.617, "high": 3.617, "low": 3.603, "close": 3.614, "volume": 3149.83, "quote_volume": 11388.64323, "trades": 34, "taker_buy_volume": 305.88, "taker_buy_quote": 1102.98852}, {"ts": 1772856360000, "open": 3.613, "high": 3.619, "low": 3.613, "close": 3.619, "volume": 565.96, "quote_volume": 2046.40312, "trades": 7, "taker_buy_volume": 565.96, "taker_buy_quote": 2046.40312}, {"ts": 1772856420000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 33.2, "quote_volume": 120.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 3.614, "high": 3.614, "low": 3.602, "close": 3.602, "volume": 199.04, "quote_volume": 717.86708, "trades": 19, "taker_buy_volume": 5.26, "taker_buy_quote": 18.97808}, {"ts": 1772856600000, "open": 3.6, "high": 3.6, "low": 3.595, "close": 3.595, "volume": 127.86, "quote_volume": 459.69165, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856660000, "open": 3.594, "high": 3.594, "low": 3.593, "close": 3.593, "volume": 50.33, "quote_volume": 180.84158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 3.598, "high": 3.598, "low": 3.59, "close": 3.59, "volume": 43.13, "quote_volume": 154.86368, "trades": 4, "taker_buy_volume": 1.43, "taker_buy_quote": 5.14228}, {"ts": 1772856780000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856840000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 138.88, "quote_volume": 499.968, "trades": 1, "taker_buy_volume": 138.88, "taker_buy_quote": 499.968}, {"ts": 1772856960000, "open": 3.6, "high": 3.612, "low": 3.6, "close": 3.612, "volume": 151.48, "quote_volume": 545.94172, "trades": 4, "taker_buy_volume": 151.48, "taker_buy_quote": 545.94172}, {"ts": 1772857020000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 12.89, "quote_volume": 46.45556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 3.615, "high": 3.615, "low": 3.612, "close": 3.612, "volume": 16.47, "quote_volume": 59.51676, "trades": 6, "taker_buy_volume": 9.04, "taker_buy_quote": 32.6796}, {"ts": 1772857200000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 96.18, "quote_volume": 347.40216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857320000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 21.63, "quote_volume": 78.10593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 7.07, "quote_volume": 25.55805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 3.624, "high": 3.633, "low": 3.623, "close": 3.625, "volume": 758.87, "quote_volume": 2751.62087, "trades": 23, "taker_buy_volume": 622.17, "taker_buy_quote": 2255.82711}, {"ts": 1772857980000, "open": 3.623, "high": 3.624, "low": 3.623, "close": 3.624, "volume": 52.35, "quote_volume": 189.71366, "trades": 2, "taker_buy_volume": 49.61, "taker_buy_quote": 179.78664}, {"ts": 1772858040000, "open": 3.617, "high": 3.617, "low": 3.616, "close": 3.616, "volume": 16.32, "quote_volume": 59.01989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 138.04, "quote_volume": 499.98088, "trades": 3, "taker_buy_volume": 138.04, "taker_buy_quote": 499.98088}, {"ts": 1772858340000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 1.93, "quote_volume": 6.99046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 3.623, "high": 3.626, "low": 3.623, "close": 3.626, "volume": 15.89, "quote_volume": 57.58822, "trades": 2, "taker_buy_volume": 15.89, "taker_buy_quote": 57.58822}, {"ts": 1772859120000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 3.626, "high": 3.628, "low": 3.626, "close": 3.628, "volume": 228.38, "quote_volume": 828.29936, "trades": 2, "taker_buy_volume": 131.64, "taker_buy_quote": 477.32664}, {"ts": 1772859240000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 3.78, "quote_volume": 13.69494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 1.73, "quote_volume": 6.2799, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.2799}, {"ts": 1772859660000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 8.28, "quote_volume": 29.95704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 3.615, "high": 3.615, "low": 3.611, "close": 3.611, "volume": 155.24, "quote_volume": 560.81192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 81.66, "quote_volume": 294.62928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 3.615, "high": 3.617, "low": 3.615, "close": 3.617, "volume": 276.63, "quote_volume": 1000.22493, "trades": 4, "taker_buy_volume": 138.31, "taker_buy_quote": 499.99065}, {"ts": 1772861160000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 16.1, "quote_volume": 58.1532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 3.619, "high": 3.619, "low": 3.606, "close": 3.619, "volume": 1261.32, "quote_volume": 4557.98458, "trades": 18, "taker_buy_volume": 138.32, "taker_buy_quote": 500.4964}, {"ts": 1772861400000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 3.601, "high": 3.602, "low": 3.59, "close": 3.602, "volume": 697.71, "quote_volume": 2510.06679, "trades": 21, "taker_buy_volume": 45.55, "taker_buy_quote": 164.05632}, {"ts": 1772861700000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 3.598, "high": 3.598, "low": 3.568, "close": 3.585, "volume": 1762.02, "quote_volume": 6313.64083, "trades": 78, "taker_buy_volume": 576.04, "taker_buy_quote": 2063.97261}, {"ts": 1772861880000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 1.73, "quote_volume": 6.20378, "trades": 1, "taker_buy_volume": 1.73, "taker_buy_quote": 6.20378}, {"ts": 1772861940000, "open": 3.585, "high": 3.585, "low": 3.577, "close": 3.577, "volume": 128.24, "quote_volume": 459.0, "trades": 6, "taker_buy_volume": 33.25, "taker_buy_quote": 119.20125}, {"ts": 1772862000000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 47.17, "quote_volume": 168.96294, "trades": 3, "taker_buy_volume": 47.17, "taker_buy_quote": 168.96294}, {"ts": 1772862060000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 3.581, "high": 3.589, "low": 3.581, "close": 3.589, "volume": 142.22, "quote_volume": 509.52752, "trades": 6, "taker_buy_volume": 142.22, "taker_buy_quote": 509.52752}, {"ts": 1772862240000, "open": 3.585, "high": 3.585, "low": 3.572, "close": 3.583, "volume": 401.16, "quote_volume": 1437.57732, "trades": 15, "taker_buy_volume": 85.97, "taker_buy_quote": 307.93987}, {"ts": 1772862300000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 3.77, "quote_volume": 13.47398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 33.24, "quote_volume": 119.03244, "trades": 1, "taker_buy_volume": 33.24, "taker_buy_quote": 119.03244}, {"ts": 1772862480000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 3.05, "quote_volume": 10.90375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 31.5, "quote_volume": 112.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 22.54, "quote_volume": 80.53542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 3.574, "high": 3.58, "low": 3.574, "close": 3.58, "volume": 198.16, "quote_volume": 708.38446, "trades": 5, "taker_buy_volume": 198.16, "taker_buy_quote": 708.38446}, {"ts": 1772862900000, "open": 3.575, "high": 3.582, "low": 3.575, "close": 3.582, "volume": 3.55, "quote_volume": 12.70224, "trades": 2, "taker_buy_volume": 3.55, "taker_buy_quote": 12.70224}, {"ts": 1772862960000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863020000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 139.89, "quote_volume": 499.96686, "trades": 3, "taker_buy_volume": 139.89, "taker_buy_quote": 499.96686}, {"ts": 1772863200000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 31.5, "quote_volume": 112.4865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863380000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 5.77, "quote_volume": 20.5989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863500000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 3.567, "high": 3.568, "low": 3.566, "close": 3.566, "volume": 52.28, "quote_volume": 186.47808, "trades": 3, "taker_buy_volume": 52.28, "taker_buy_quote": 186.47808}, {"ts": 1772863620000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 12.1, "quote_volume": 43.1728, "trades": 1, "taker_buy_volume": 12.1, "taker_buy_quote": 43.1728}, {"ts": 1772863680000, "open": 3.561, "high": 3.565, "low": 3.561, "close": 3.565, "volume": 44.36, "quote_volume": 158.10158, "trades": 3, "taker_buy_volume": 41.78, "taker_buy_quote": 148.9142}, {"ts": 1772863740000, "open": 3.562, "high": 3.563, "low": 3.558, "close": 3.558, "volume": 85.97, "quote_volume": 306.04766, "trades": 4, "taker_buy_volume": 33.28, "taker_buy_quote": 118.54514}, {"ts": 1772863800000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 3.56, "high": 3.562, "low": 3.56, "close": 3.562, "volume": 52.96, "quote_volume": 188.56687, "trades": 4, "taker_buy_volume": 52.96, "taker_buy_quote": 188.56687}, {"ts": 1772863920000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 31.5, "quote_volume": 112.1085, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.1085}, {"ts": 1772863980000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 16.18, "quote_volume": 57.61698, "trades": 2, "taker_buy_volume": 16.18, "taker_buy_quote": 57.61698}, {"ts": 1772864100000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.553, "volume": 131.92, "quote_volume": 468.70584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864520000, "open": 3.556, "high": 3.557, "low": 3.552, "close": 3.557, "volume": 877.57, "quote_volume": 3118.55467, "trades": 31, "taker_buy_volume": 55.78, "taker_buy_quote": 198.40946}, {"ts": 1772864580000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 3.558, "high": 3.566, "low": 3.556, "close": 3.563, "volume": 686.34, "quote_volume": 2444.84281, "trades": 46, "taker_buy_volume": 433.74, "taker_buy_quote": 1544.77784}, {"ts": 1772864700000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864880000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 31.5, "quote_volume": 111.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865060000, "open": 3.549, "high": 3.549, "low": 3.546, "close": 3.546, "volume": 164.59, "quote_volume": 583.90904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 3.548, "high": 3.548, "low": 3.542, "close": 3.542, "volume": 50.35, "quote_volume": 178.3947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 146.5, "quote_volume": 518.61, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 3.534, "high": 3.547, "low": 3.533, "close": 3.547, "volume": 685.3, "quote_volume": 2425.31843, "trades": 27, "taker_buy_volume": 371.89, "taker_buy_quote": 1316.62501}, {"ts": 1772865300000, "open": 3.544, "high": 3.544, "low": 3.543, "close": 3.543, "volume": 18.81, "quote_volume": 66.64552, "trades": 2, "taker_buy_volume": 18.81, "taker_buy_quote": 66.64552}, {"ts": 1772865360000, "open": 3.538, "high": 3.542, "low": 3.538, "close": 3.542, "volume": 345.47, "quote_volume": 1223.14202, "trades": 7, "taker_buy_volume": 217.29, "taker_buy_quote": 769.64118}, {"ts": 1772865420000, "open": 3.537, "high": 3.543, "low": 3.537, "close": 3.539, "volume": 271.52, "quote_volume": 961.69149, "trades": 8, "taker_buy_volume": 240.31, "taker_buy_quote": 851.24918}, {"ts": 1772865480000, "open": 3.539, "high": 3.539, "low": 3.539, "close": 3.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 47.68, "quote_volume": 168.93024, "trades": 2, "taker_buy_volume": 47.68, "taker_buy_quote": 168.93024}, {"ts": 1772865600000, "open": 3.537, "high": 3.54, "low": 3.537, "close": 3.54, "volume": 41.29, "quote_volume": 146.0721, "trades": 2, "taker_buy_volume": 9.79, "taker_buy_quote": 34.6566}, {"ts": 1772865660000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865720000, "open": 3.541, "high": 3.542, "low": 3.541, "close": 3.542, "volume": 143.92, "quote_volume": 509.73314, "trades": 3, "taker_buy_volume": 143.92, "taker_buy_quote": 509.73314}, {"ts": 1772865780000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 3.548, "high": 3.548, "low": 3.543, "close": 3.543, "volume": 8.98, "quote_volume": 31.83869, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 16.00148}, {"ts": 1772865960000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 51.27, "quote_volume": 181.59834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 3.542, "high": 3.542, "low": 3.542, "close": 3.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 14.13, "quote_volume": 49.97781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 3.534, "high": 3.534, "low": 3.53, "close": 3.53, "volume": 238.73, "quote_volume": 843.57182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 3.531, "high": 3.532, "low": 3.524, "close": 3.524, "volume": 73.43, "quote_volume": 259.03853, "trades": 5, "taker_buy_volume": 33.26, "taker_buy_quote": 117.44282}, {"ts": 1772866380000, "open": 3.53, "high": 3.531, "low": 3.53, "close": 3.531, "volume": 65.59, "quote_volume": 231.56107, "trades": 4, "taker_buy_volume": 62.22, "taker_buy_quote": 219.6616}, {"ts": 1772866440000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 2.16, "quote_volume": 7.62696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866560000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 5.43, "quote_volume": 19.17876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 129.77, "quote_volume": 458.21787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 3.528, "high": 3.528, "low": 3.526, "close": 3.526, "volume": 14.76, "quote_volume": 52.05294, "trades": 2, "taker_buy_volume": 14.76, "taker_buy_quote": 52.05294}, {"ts": 1772866800000, "open": 3.527, "high": 3.53, "low": 3.527, "close": 3.53, "volume": 283.4, "quote_volume": 999.97672, "trades": 3, "taker_buy_volume": 283.4, "taker_buy_quote": 999.97672}, {"ts": 1772866860000, "open": 3.535, "high": 3.578, "low": 3.535, "close": 3.565, "volume": 5462.36, "quote_volume": 19388.84771, "trades": 127, "taker_buy_volume": 3821.33, "taker_buy_quote": 13567.76058}, {"ts": 1772866920000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 140.33, "quote_volume": 499.99579, "trades": 1, "taker_buy_volume": 140.33, "taker_buy_quote": 499.99579}, {"ts": 1772866980000, "open": 3.557, "high": 3.557, "low": 3.548, "close": 3.557, "volume": 512.15, "quote_volume": 1818.98998, "trades": 28, "taker_buy_volume": 14.09, "taker_buy_quote": 50.11323}, {"ts": 1772867040000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 4.28, "quote_volume": 15.22824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 8.45, "quote_volume": 30.07355, "trades": 2, "taker_buy_volume": 8.45, "taker_buy_quote": 30.07355}, {"ts": 1772867160000, "open": 3.557, "high": 3.557, "low": 3.555, "close": 3.555, "volume": 210.01, "quote_volume": 746.73979, "trades": 17, "taker_buy_volume": 5.83, "taker_buy_quote": 20.73731}, {"ts": 1772867220000, "open": 3.555, "high": 3.555, "low": 3.555, "close": 3.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 3.56, "high": 3.56, "low": 3.558, "close": 3.558, "volume": 93.43, "quote_volume": 332.5478, "trades": 3, "taker_buy_volume": 61.93, "taker_buy_quote": 220.4708}, {"ts": 1772867340000, "open": 3.555, "high": 3.555, "low": 3.551, "close": 3.551, "volume": 84.97, "quote_volume": 301.85447, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 3.555, "high": 3.561, "low": 3.553, "close": 3.554, "volume": 492.99, "quote_volume": 1753.53941, "trades": 6, "taker_buy_volume": 296.94, "taker_buy_quote": 1055.63016}, {"ts": 1772867520000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 145.49, "quote_volume": 517.50793, "trades": 3, "taker_buy_volume": 145.49, "taker_buy_quote": 517.50793}, {"ts": 1772867580000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867640000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 3.564, "high": 3.567, "low": 3.564, "close": 3.567, "volume": 560.9, "quote_volume": 1999.97999, "trades": 6, "taker_buy_volume": 560.9, "taker_buy_quote": 1999.97999}, {"ts": 1772867880000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 3.566, "high": 3.569, "low": 3.566, "close": 3.569, "volume": 700.78, "quote_volume": 2499.99423, "trades": 12, "taker_buy_volume": 700.78, "taker_buy_quote": 2499.99423}, {"ts": 1772868000000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 195.32, "quote_volume": 697.09708, "trades": 6, "taker_buy_volume": 195.32, "taker_buy_quote": 697.09708}, {"ts": 1772868120000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868300000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 31.5, "quote_volume": 112.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868480000, "open": 3.567, "high": 3.567, "low": 3.566, "close": 3.566, "volume": 16.0, "quote_volume": 57.05938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 3.567, "high": 3.567, "low": 3.566, "close": 3.566, "volume": 12.6, "quote_volume": 44.93498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 3.57, "high": 3.573, "low": 3.57, "close": 3.571, "volume": 20.92, "quote_volume": 74.70327, "trades": 5, "taker_buy_volume": 2.12, "taker_buy_quote": 7.57476}, {"ts": 1772868660000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868840000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 3.1, "quote_volume": 11.0732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 1.56, "quote_volume": 5.577, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 5.577}, {"ts": 1772869140000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 31.5, "quote_volume": 112.644, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 112.644}, {"ts": 1772869200000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 3.58, "high": 3.58, "low": 3.579, "close": 3.579, "volume": 46.01, "quote_volume": 164.70129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869320000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 3.58, "high": 3.581, "low": 3.58, "close": 3.581, "volume": 83.79, "quote_volume": 299.98932, "trades": 5, "taker_buy_volume": 83.79, "taker_buy_quote": 299.98932}, {"ts": 1772869560000, "open": 3.585, "high": 3.597, "low": 3.585, "close": 3.592, "volume": 248.74, "quote_volume": 893.69026, "trades": 16, "taker_buy_volume": 206.06, "taker_buy_quote": 740.31111}, {"ts": 1772869620000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 3.24, "quote_volume": 11.65752, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 11.65752}, {"ts": 1772869680000, "open": 3.599, "high": 3.599, "low": 3.587, "close": 3.587, "volume": 592.36, "quote_volume": 2126.48511, "trades": 16, "taker_buy_volume": 16.67, "taker_buy_quote": 59.99533}, {"ts": 1772869740000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 3.599, "high": 3.668, "low": 3.599, "close": 3.644, "volume": 6984.13, "quote_volume": 25420.50378, "trades": 400, "taker_buy_volume": 2845.78, "taker_buy_quote": 10336.43351}, {"ts": 1772869980000, "open": 3.646, "high": 3.652, "low": 3.633, "close": 3.636, "volume": 928.29, "quote_volume": 3379.62042, "trades": 44, "taker_buy_volume": 659.17, "taker_buy_quote": 2399.50277}, {"ts": 1772870040000, "open": 3.638, "high": 3.64, "low": 3.634, "close": 3.634, "volume": 333.83, "quote_volume": 1214.53327, "trades": 11, "taker_buy_volume": 300.09, "taker_buy_quote": 1091.88734}, {"ts": 1772870100000, "open": 3.635, "high": 3.639, "low": 3.628, "close": 3.628, "volume": 749.21, "quote_volume": 2721.49558, "trades": 17, "taker_buy_volume": 337.69, "taker_buy_quote": 1228.47342}, {"ts": 1772870160000, "open": 3.632, "high": 3.632, "low": 3.63, "close": 3.63, "volume": 360.19, "quote_volume": 1308.2046, "trades": 4, "taker_buy_volume": 357.45, "taker_buy_quote": 1298.2584}, {"ts": 1772870220000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870280000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 3.63, "high": 3.63, "low": 3.63, "close": 3.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 3.629, "high": 3.629, "low": 3.616, "close": 3.625, "volume": 1098.53, "quote_volume": 3976.59571, "trades": 25, "taker_buy_volume": 682.49, "taker_buy_quote": 2470.63141}, {"ts": 1772870460000, "open": 3.624, "high": 3.648, "low": 3.624, "close": 3.646, "volume": 244.32, "quote_volume": 887.81907, "trades": 28, "taker_buy_volume": 205.82, "taker_buy_quote": 747.44807}, {"ts": 1772870520000, "open": 3.632, "high": 3.632, "low": 3.621, "close": 3.63, "volume": 821.31, "quote_volume": 2978.63647, "trades": 50, "taker_buy_volume": 21.65, "taker_buy_quote": 78.61115}, {"ts": 1772870580000, "open": 3.628, "high": 3.632, "low": 3.628, "close": 3.632, "volume": 144.12, "quote_volume": 523.01081, "trades": 3, "taker_buy_volume": 139.19, "taker_buy_quote": 505.12477}, {"ts": 1772870640000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 4.82, "quote_volume": 17.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 4.82, "quote_volume": 17.49178, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 17.49178}, {"ts": 1772870760000, "open": 3.625, "high": 3.625, "low": 3.625, "close": 3.625, "volume": 31.5, "quote_volume": 114.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870820000, "open": 3.618, "high": 3.623, "low": 3.618, "close": 3.623, "volume": 274.66, "quote_volume": 994.63839, "trades": 7, "taker_buy_volume": 132.76, "taker_buy_quote": 480.5912}, {"ts": 1772870880000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 3.618, "high": 3.618, "low": 3.618, "close": 3.618, "volume": 2.91, "quote_volume": 10.52838, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.52838}, {"ts": 1772871000000, "open": 3.619, "high": 3.63, "low": 3.609, "close": 3.623, "volume": 1049.89, "quote_volume": 3798.50017, "trades": 26, "taker_buy_volume": 915.01, "taker_buy_quote": 3311.49467}, {"ts": 1772871060000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871120000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 2.74, "quote_volume": 9.97634, "trades": 1, "taker_buy_volume": 2.74, "taker_buy_quote": 9.97634}, {"ts": 1772871360000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 3.637, "high": 3.637, "low": 3.637, "close": 3.637, "volume": 16.06, "quote_volume": 58.41022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871480000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 6.54, "quote_volume": 23.74674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871540000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 3.29, "quote_volume": 11.95586, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 11.95586}, {"ts": 1772871600000, "open": 3.634, "high": 3.642, "low": 3.633, "close": 3.642, "volume": 275.34, "quote_volume": 1001.61285, "trades": 15, "taker_buy_volume": 275.34, "taker_buy_quote": 1001.61285}, {"ts": 1772871660000, "open": 3.641, "high": 3.641, "low": 3.633, "close": 3.633, "volume": 50.55, "quote_volume": 183.89505, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 12.0153}, {"ts": 1772871720000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 3.636, "high": 3.636, "low": 3.636, "close": 3.636, "volume": 9.27, "quote_volume": 33.70572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 3.635, "high": 3.635, "low": 3.635, "close": 3.635, "volume": 2.91, "quote_volume": 10.57785, "trades": 1, "taker_buy_volume": 2.91, "taker_buy_quote": 10.57785}, {"ts": 1772871960000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 15.75, "quote_volume": 57.18825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 6.36, "quote_volume": 23.04864, "trades": 2, "taker_buy_volume": 6.36, "taker_buy_quote": 23.04864}, {"ts": 1772872140000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 3.18, "quote_volume": 11.53068, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 11.53068}, {"ts": 1772872200000, "open": 3.626, "high": 3.626, "low": 3.626, "close": 3.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 3.63, "high": 3.636, "low": 3.63, "close": 3.633, "volume": 51.98, "quote_volume": 188.82, "trades": 4, "taker_buy_volume": 20.48, "taker_buy_quote": 74.3805}, {"ts": 1772872320000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 3.14, "quote_volume": 11.3668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 3.62, "high": 3.62, "low": 3.62, "close": 3.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 3.619, "high": 3.619, "low": 3.613, "close": 3.613, "volume": 454.43, "quote_volume": 1643.25887, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872680000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 3.609, "high": 3.609, "low": 3.608, "close": 3.608, "volume": 108.74, "quote_volume": 392.36542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 12.48, "quote_volume": 45.00288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 31.5, "quote_volume": 113.5575, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.5575}, {"ts": 1772873280000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873340000, "open": 3.604, "high": 3.604, "low": 3.601, "close": 3.601, "volume": 334.41, "quote_volume": 1204.47601, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 3.598, "high": 3.598, "low": 3.587, "close": 3.587, "volume": 1026.59, "quote_volume": 3688.36678, "trades": 29, "taker_buy_volume": 60.57, "taker_buy_quote": 217.56752}, {"ts": 1772873460000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 142.0, "quote_volume": 509.922, "trades": 4, "taker_buy_volume": 139.23, "taker_buy_quote": 499.97493}, {"ts": 1772873520000, "open": 3.591, "high": 3.591, "low": 3.59, "close": 3.59, "volume": 201.23, "quote_volume": 722.4194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 9.27, "quote_volume": 33.2793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 3.584, "high": 3.586, "low": 3.584, "close": 3.586, "volume": 44.75, "quote_volume": 160.4296, "trades": 5, "taker_buy_volume": 44.75, "taker_buy_quote": 160.4296}, {"ts": 1772873760000, "open": 3.572, "high": 3.576, "low": 3.566, "close": 3.576, "volume": 515.76, "quote_volume": 1841.39622, "trades": 40, "taker_buy_volume": 101.31, "taker_buy_quote": 362.21229}, {"ts": 1772873820000, "open": 3.571, "high": 3.572, "low": 3.555, "close": 3.555, "volume": 1515.88, "quote_volume": 5403.15168, "trades": 37, "taker_buy_volume": 86.42, "taker_buy_quote": 308.35234}, {"ts": 1772873880000, "open": 3.566, "high": 3.574, "low": 3.566, "close": 3.573, "volume": 236.11, "quote_volume": 842.92786, "trades": 35, "taker_buy_volume": 236.11, "taker_buy_quote": 842.92786}, {"ts": 1772873940000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 50.51, "quote_volume": 180.52274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874060000, "open": 3.563, "high": 3.567, "low": 3.563, "close": 3.566, "volume": 299.74, "quote_volume": 1068.59424, "trades": 16, "taker_buy_volume": 299.74, "taker_buy_quote": 1068.59424}, {"ts": 1772874120000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874180000, "open": 3.558, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 281.26, "quote_volume": 1001.14598, "trades": 5, "taker_buy_volume": 281.26, "taker_buy_quote": 1001.14598}, {"ts": 1772874240000, "open": 3.567, "high": 3.568, "low": 3.567, "close": 3.568, "volume": 33.19, "quote_volume": 118.39042, "trades": 2, "taker_buy_volume": 33.19, "taker_buy_quote": 118.39042}, {"ts": 1772874300000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 3.558, "high": 3.559, "low": 3.558, "close": 3.559, "volume": 48.24, "quote_volume": 171.68298, "trades": 3, "taker_buy_volume": 48.24, "taker_buy_quote": 171.68298}, {"ts": 1772874420000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 3.56, "high": 3.564, "low": 3.555, "close": 3.558, "volume": 290.06, "quote_volume": 1032.74246, "trades": 11, "taker_buy_volume": 240.81, "taker_buy_quote": 857.64096}, {"ts": 1772874540000, "open": 3.558, "high": 3.56, "low": 3.558, "close": 3.56, "volume": 44.97, "quote_volume": 160.0302, "trades": 5, "taker_buy_volume": 44.97, "taker_buy_quote": 160.0302}, {"ts": 1772874600000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 3.552, "high": 3.559, "low": 3.552, "close": 3.559, "volume": 69.73, "quote_volume": 247.96165, "trades": 7, "taker_buy_volume": 58.59, "taker_buy_quote": 208.39237}, {"ts": 1772874720000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874780000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874960000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875020000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 1.92, "quote_volume": 6.82752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 18.47, "quote_volume": 65.60544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 8.81, "quote_volume": 31.28431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 8.87, "quote_volume": 31.49737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 3.551, "high": 3.551, "low": 3.551, "close": 3.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 42.12, "quote_volume": 149.61024, "trades": 2, "taker_buy_volume": 42.12, "taker_buy_quote": 149.61024}, {"ts": 1772875380000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 3.557, "high": 3.559, "low": 3.557, "close": 3.559, "volume": 70.55, "quote_volume": 250.99295, "trades": 3, "taker_buy_volume": 70.55, "taker_buy_quote": 250.99295}, {"ts": 1772875560000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875800000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875860000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 3.559, "high": 3.559, "low": 3.559, "close": 3.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 2.95, "quote_volume": 10.4843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 31.5, "quote_volume": 112.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 55.68, "quote_volume": 197.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 447.3, "quote_volume": 1587.915, "trades": 6, "taker_buy_volume": 402.98, "taker_buy_quote": 1430.579}, {"ts": 1772876580000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "open": 3.552, "high": 3.56, "low": 3.55, "close": 3.555, "volume": 1008.05, "quote_volume": 3586.4696, "trades": 32, "taker_buy_volume": 801.54, "taker_buy_quote": 2852.56024}, {"ts": 1772876820000, "open": 3.558, "high": 3.559, "low": 3.557, "close": 3.558, "volume": 124.66, "quote_volume": 443.56428, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 99.88, "quote_volume": 355.97232, "trades": 5, "taker_buy_volume": 50.73, "taker_buy_quote": 180.80172}, {"ts": 1772877000000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 3.571, "high": 3.571, "low": 3.563, "close": 3.563, "volume": 181.79, "quote_volume": 648.31615, "trades": 5, "taker_buy_volume": 27.48, "taker_buy_quote": 98.13108}, {"ts": 1772877120000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 3.17, "quote_volume": 11.30739, "trades": 1, "taker_buy_volume": 3.17, "taker_buy_quote": 11.30739}, {"ts": 1772877180000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 3.568, "high": 3.575, "low": 3.568, "close": 3.575, "volume": 53.96, "quote_volume": 192.87164, "trades": 17, "taker_buy_volume": 53.96, "taker_buy_quote": 192.87164}, {"ts": 1772877480000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 3.569, "high": 3.573, "low": 3.569, "close": 3.573, "volume": 273.85, "quote_volume": 978.13521, "trades": 5, "taker_buy_volume": 273.85, "taker_buy_quote": 978.13521}, {"ts": 1772877780000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 139.82, "quote_volume": 499.99632, "trades": 1, "taker_buy_volume": 139.82, "taker_buy_quote": 499.99632}, {"ts": 1772877900000, "open": 3.581, "high": 3.583, "low": 3.581, "close": 3.583, "volume": 163.7, "quote_volume": 586.25786, "trades": 3, "taker_buy_volume": 163.7, "taker_buy_quote": 586.25786}, {"ts": 1772877960000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 3.578, "high": 3.584, "low": 3.578, "close": 3.584, "volume": 186.21, "quote_volume": 666.3492, "trades": 4, "taker_buy_volume": 186.21, "taker_buy_quote": 666.3492}, {"ts": 1772878140000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 3.576, "high": 3.579, "low": 3.572, "close": 3.579, "volume": 345.73, "quote_volume": 1236.56624, "trades": 11, "taker_buy_volume": 287.01, "taker_buy_quote": 1026.8184}, {"ts": 1772878380000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 66.19, "quote_volume": 236.66075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878440000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 3.53, "quote_volume": 12.64799, "trades": 1, "taker_buy_volume": 3.53, "taker_buy_quote": 12.64799}, {"ts": 1772878500000, "open": 3.583, "high": 3.583, "low": 3.577, "close": 3.577, "volume": 103.12, "quote_volume": 368.99043, "trades": 4, "taker_buy_volume": 7.06, "taker_buy_quote": 25.29598}, {"ts": 1772878560000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878620000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 3.564, "high": 3.564, "low": 3.562, "close": 3.562, "volume": 137.87, "quote_volume": 491.22762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 3.562, "high": 3.562, "low": 3.562, "close": 3.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 2.44, "quote_volume": 8.6864, "trades": 1, "taker_buy_volume": 2.44, "taker_buy_quote": 8.6864}, {"ts": 1772879640000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 17.94, "quote_volume": 63.79464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 3.555, "high": 3.56, "low": 3.555, "close": 3.56, "volume": 81.34, "quote_volume": 289.5267, "trades": 5, "taker_buy_volume": 78.9, "taker_buy_quote": 280.8525}, {"ts": 1772879820000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 3.563, "high": 3.564, "low": 3.563, "close": 3.564, "volume": 56.1, "quote_volume": 199.9089, "trades": 2, "taker_buy_volume": 56.1, "taker_buy_quote": 199.9089}, {"ts": 1772880240000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 31.5, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 3.564, "high": 3.566, "low": 3.564, "close": 3.566, "volume": 109.64, "quote_volume": 390.8787, "trades": 8, "taker_buy_volume": 100.58, "taker_buy_quote": 358.57074}, {"ts": 1772880600000, "open": 3.568, "high": 3.569, "low": 3.568, "close": 3.569, "volume": 52.29, "quote_volume": 186.57658, "trades": 4, "taker_buy_volume": 46.43, "taker_buy_quote": 165.66224}, {"ts": 1772880660000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880780000, "open": 3.569, "high": 3.569, "low": 3.569, "close": 3.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 3.562, "high": 3.567, "low": 3.562, "close": 3.567, "volume": 297.14, "quote_volume": 1059.04223, "trades": 20, "taker_buy_volume": 272.21, "taker_buy_quote": 970.11692}, {"ts": 1772880900000, "open": 3.567, "high": 3.567, "low": 3.567, "close": 3.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 3.57, "high": 3.58, "low": 3.57, "close": 3.578, "volume": 341.61, "quote_volume": 1220.83527, "trades": 17, "taker_buy_volume": 247.32, "taker_buy_quote": 883.36084}, {"ts": 1772881020000, "open": 3.574, "high": 3.582, "low": 3.574, "close": 3.576, "volume": 832.8, "quote_volume": 2978.47356, "trades": 25, "taker_buy_volume": 769.8, "taker_buy_quote": 2753.05956}, {"ts": 1772881080000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 3.576, "high": 3.578, "low": 3.576, "close": 3.578, "volume": 34.57, "quote_volume": 123.68532, "trades": 2, "taker_buy_volume": 3.07, "taker_buy_quote": 10.97832}, {"ts": 1772881260000, "open": 3.581, "high": 3.581, "low": 3.572, "close": 3.572, "volume": 96.55, "quote_volume": 345.16766, "trades": 5, "taker_buy_volume": 32.34, "taker_buy_quote": 115.80954}, {"ts": 1772881320000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 13.7, "quote_volume": 48.8816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 3.568, "high": 3.582, "low": 3.568, "close": 3.578, "volume": 924.1, "quote_volume": 3304.97484, "trades": 17, "taker_buy_volume": 530.94, "taker_buy_quote": 1898.39044}, {"ts": 1772881560000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 3.577, "high": 3.577, "low": 3.557, "close": 3.571, "volume": 1551.32, "quote_volume": 5539.04285, "trades": 35, "taker_buy_volume": 148.82, "taker_buy_quote": 530.84626}, {"ts": 1772881680000, "open": 3.572, "high": 3.574, "low": 3.572, "close": 3.574, "volume": 284.76, "quote_volume": 1017.4523, "trades": 8, "taker_buy_volume": 284.76, "taker_buy_quote": 1017.4523}, {"ts": 1772881740000, "open": 3.577, "high": 3.577, "low": 3.571, "close": 3.571, "volume": 282.87, "quote_volume": 1011.80751, "trades": 6, "taker_buy_volume": 34.42, "taker_buy_quote": 123.12034}, {"ts": 1772881800000, "open": 3.575, "high": 3.594, "low": 3.569, "close": 3.58, "volume": 2893.29, "quote_volume": 10369.64746, "trades": 94, "taker_buy_volume": 494.11, "taker_buy_quote": 1770.07113}, {"ts": 1772881860000, "open": 3.575, "high": 3.575, "low": 3.565, "close": 3.572, "volume": 934.92, "quote_volume": 3336.27231, "trades": 27, "taker_buy_volume": 224.8, "taker_buy_quote": 802.79827}, {"ts": 1772881920000, "open": 3.574, "high": 3.577, "low": 3.574, "close": 3.577, "volume": 162.4, "quote_volume": 580.47043, "trades": 5, "taker_buy_volume": 162.4, "taker_buy_quote": 580.47043}, {"ts": 1772881980000, "open": 3.575, "high": 3.575, "low": 3.572, "close": 3.572, "volume": 54.25, "quote_volume": 193.91918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 3.576, "high": 3.576, "low": 3.575, "close": 3.575, "volume": 80.3, "quote_volume": 287.10747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882100000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882160000, "open": 3.57, "high": 3.57, "low": 3.568, "close": 3.568, "volume": 24.38, "quote_volume": 87.02186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882220000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 47.28, "quote_volume": 168.5532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 3.562, "high": 3.564, "low": 3.561, "close": 3.561, "volume": 378.36, "quote_volume": 1347.91264, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882400000, "open": 3.561, "high": 3.561, "low": 3.561, "close": 3.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882460000, "open": 3.56, "high": 3.56, "low": 3.557, "close": 3.557, "volume": 80.25, "quote_volume": 285.55906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882520000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882580000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 3.557, "high": 3.557, "low": 3.557, "close": 3.557, "volume": 10.85, "quote_volume": 38.59345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 3.557, "high": 3.557, "low": 3.548, "close": 3.548, "volume": 473.81, "quote_volume": 1682.9768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 3.548, "high": 3.548, "low": 3.547, "close": 3.547, "volume": 42.41, "quote_volume": 150.44204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 3.542, "high": 3.549, "low": 3.542, "close": 3.549, "volume": 65.85, "quote_volume": 233.51566, "trades": 3, "taker_buy_volume": 43.78, "taker_buy_quote": 155.34372}, {"ts": 1772882880000, "open": 3.542, "high": 3.546, "low": 3.542, "close": 3.546, "volume": 72.3, "quote_volume": 256.1332, "trades": 2, "taker_buy_volume": 11.65, "taker_buy_quote": 41.3109}, {"ts": 1772882940000, "open": 3.548, "high": 3.549, "low": 3.548, "close": 3.549, "volume": 193.35, "quote_volume": 686.1659, "trades": 8, "taker_buy_volume": 193.35, "taker_buy_quote": 686.1659}, {"ts": 1772883000000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883060000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 15.69, "quote_volume": 55.62105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883120000, "open": 3.553, "high": 3.554, "low": 3.553, "close": 3.554, "volume": 44.28, "quote_volume": 157.33962, "trades": 2, "taker_buy_volume": 44.28, "taker_buy_quote": 157.33962}, {"ts": 1772883180000, "open": 3.554, "high": 3.554, "low": 3.554, "close": 3.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 1.97, "quote_volume": 6.98562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 3.546, "high": 3.546, "low": 3.546, "close": 3.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 3.54, "high": 3.54, "low": 3.54, "close": 3.54, "volume": 153.39, "quote_volume": 543.0006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 3.537, "high": 3.538, "low": 3.537, "close": 3.538, "volume": 140.35, "quote_volume": 496.45439, "trades": 3, "taker_buy_volume": 36.44, "taker_buy_quote": 128.92472}, {"ts": 1772883540000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883600000, "open": 3.538, "high": 3.538, "low": 3.538, "close": 3.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 14.1, "quote_volume": 49.9704, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 49.9704}, {"ts": 1772883720000, "open": 3.544, "high": 3.546, "low": 3.544, "close": 3.546, "volume": 149.56, "quote_volume": 530.17202, "trades": 5, "taker_buy_volume": 149.56, "taker_buy_quote": 530.17202}, {"ts": 1772883780000, "open": 3.548, "high": 3.548, "low": 3.546, "close": 3.548, "volume": 120.78, "quote_volume": 428.38455, "trades": 8, "taker_buy_volume": 106.68, "taker_buy_quote": 378.38595}, {"ts": 1772883840000, "open": 3.551, "high": 3.552, "low": 3.551, "close": 3.552, "volume": 144.84, "quote_volume": 514.41034, "trades": 7, "taker_buy_volume": 144.84, "taker_buy_quote": 514.41034}, {"ts": 1772883900000, "open": 3.553, "high": 3.558, "low": 3.553, "close": 3.558, "volume": 367.1, "quote_volume": 1305.40127, "trades": 15, "taker_buy_volume": 367.1, "taker_buy_quote": 1305.40127}, {"ts": 1772883960000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 143.43, "quote_volume": 510.03708, "trades": 5, "taker_buy_volume": 143.43, "taker_buy_quote": 510.03708}, {"ts": 1772884020000, "open": 3.558, "high": 3.563, "low": 3.558, "close": 3.563, "volume": 842.44, "quote_volume": 2999.97893, "trades": 13, "taker_buy_volume": 842.44, "taker_buy_quote": 2999.97893}, {"ts": 1772884080000, "open": 3.563, "high": 3.563, "low": 3.563, "close": 3.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 22.41, "quote_volume": 79.7796, "trades": 1, "taker_buy_volume": 22.41, "taker_buy_quote": 79.7796}, {"ts": 1772884200000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884320000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884380000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884560000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 3.567, "high": 3.567, "low": 3.566, "close": 3.566, "volume": 141.38, "quote_volume": 504.17027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884860000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885100000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 3.551, "high": 3.551, "low": 3.55, "close": 3.55, "volume": 19.29, "quote_volume": 68.48445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 3.554, "high": 3.554, "low": 3.546, "close": 3.553, "volume": 1230.24, "quote_volume": 4367.88679, "trades": 16, "taker_buy_volume": 235.93, "taker_buy_quote": 838.07587}, {"ts": 1772885280000, "open": 3.545, "high": 3.545, "low": 3.545, "close": 3.545, "volume": 1.69, "quote_volume": 5.99105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885340000, "open": 3.546, "high": 3.575, "low": 3.546, "close": 3.556, "volume": 3649.95, "quote_volume": 12993.26124, "trades": 87, "taker_buy_volume": 2552.54, "taker_buy_quote": 9074.79015}, {"ts": 1772885400000, "open": 3.555, "high": 3.557, "low": 3.555, "close": 3.557, "volume": 343.27, "quote_volume": 1220.73011, "trades": 13, "taker_buy_volume": 343.27, "taker_buy_quote": 1220.73011}, {"ts": 1772885460000, "open": 3.557, "high": 3.562, "low": 3.557, "close": 3.558, "volume": 138.03, "quote_volume": 491.15461, "trades": 21, "taker_buy_volume": 3.58, "taker_buy_quote": 12.75001}, {"ts": 1772885520000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885580000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 3.558, "high": 3.558, "low": 3.558, "close": 3.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 3.565, "high": 3.568, "low": 3.564, "close": 3.564, "volume": 177.78, "quote_volume": 633.8894, "trades": 29, "taker_buy_volume": 115.03, "taker_buy_quote": 410.23436}, {"ts": 1772885760000, "open": 3.566, "high": 3.568, "low": 3.565, "close": 3.568, "volume": 292.33, "quote_volume": 1042.68128, "trades": 22, "taker_buy_volume": 140.13, "taker_buy_quote": 499.98384}, {"ts": 1772885820000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885880000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885940000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 114.82, "quote_volume": 409.44812, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886000000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 3.565, "high": 3.565, "low": 3.564, "close": 3.564, "volume": 147.28, "quote_volume": 524.93742, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886420000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 3.564, "high": 3.564, "low": 3.564, "close": 3.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886600000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 16.89, "quote_volume": 60.06084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886720000, "open": 3.553, "high": 3.562, "low": 3.549, "close": 3.562, "volume": 1146.46, "quote_volume": 4076.17597, "trades": 31, "taker_buy_volume": 1105.86, "taker_buy_quote": 3932.07474}, {"ts": 1772886780000, "open": 3.566, "high": 3.581, "low": 3.564, "close": 3.574, "volume": 850.05, "quote_volume": 3038.73535, "trades": 32, "taker_buy_volume": 722.33, "taker_buy_quote": 2581.85405}, {"ts": 1772886840000, "open": 3.578, "high": 3.579, "low": 3.575, "close": 3.575, "volume": 512.96, "quote_volume": 1835.64022, "trades": 7, "taker_buy_volume": 508.07, "taker_buy_quote": 1818.15847}, {"ts": 1772886900000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 3.575, "high": 3.575, "low": 3.575, "close": 3.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 4.89, "quote_volume": 17.49642, "trades": 1, "taker_buy_volume": 4.89, "taker_buy_quote": 17.49642}, {"ts": 1772887200000, "open": 3.578, "high": 3.578, "low": 3.572, "close": 3.572, "volume": 3.62, "quote_volume": 12.94666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 3.578, "high": 3.578, "low": 3.577, "close": 3.577, "volume": 40.17, "quote_volume": 143.69676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887380000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887440000, "open": 3.574, "high": 3.577, "low": 3.574, "close": 3.577, "volume": 72.64, "quote_volume": 259.82503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 3.577, "high": 3.582, "low": 3.575, "close": 3.582, "volume": 375.4, "quote_volume": 1343.65682, "trades": 15, "taker_buy_volume": 267.67, "taker_buy_quote": 958.41102}, {"ts": 1772887560000, "open": 3.576, "high": 3.582, "low": 3.572, "close": 3.572, "volume": 298.98, "quote_volume": 1069.79899, "trades": 27, "taker_buy_volume": 28.78, "taker_buy_quote": 103.08996}, {"ts": 1772887620000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 2.99, "quote_volume": 10.69523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 3.576, "high": 3.584, "low": 3.576, "close": 3.583, "volume": 849.67, "quote_volume": 3041.75301, "trades": 26, "taker_buy_volume": 786.67, "taker_buy_quote": 2816.15001}, {"ts": 1772887740000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887800000, "open": 3.578, "high": 3.578, "low": 3.574, "close": 3.574, "volume": 88.5, "quote_volume": 316.4565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887860000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 3.577, "high": 3.605, "low": 3.577, "close": 3.592, "volume": 6055.47, "quote_volume": 21759.8377, "trades": 268, "taker_buy_volume": 4996.04, "taker_buy_quote": 17957.00305}, {"ts": 1772887980000, "open": 3.59, "high": 3.595, "low": 3.59, "close": 3.594, "volume": 568.81, "quote_volume": 2043.49847, "trades": 16, "taker_buy_volume": 542.67, "taker_buy_quote": 1949.65587}, {"ts": 1772888040000, "open": 3.594, "high": 3.604, "low": 3.59, "close": 3.591, "volume": 1869.6, "quote_volume": 6722.73404, "trades": 59, "taker_buy_volume": 1211.65, "taker_buy_quote": 4359.4154}, {"ts": 1772888100000, "open": 3.595, "high": 3.595, "low": 3.591, "close": 3.591, "volume": 42.46, "quote_volume": 152.59101, "trades": 3, "taker_buy_volume": 28.56, "taker_buy_quote": 102.6732}, {"ts": 1772888160000, "open": 3.594, "high": 3.607, "low": 3.594, "close": 3.606, "volume": 1954.33, "quote_volume": 7035.25465, "trades": 55, "taker_buy_volume": 1954.33, "taker_buy_quote": 7035.25465}, {"ts": 1772888220000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 114.01, "quote_volume": 410.09397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 3.6, "high": 3.601, "low": 3.6, "close": 3.601, "volume": 155.97, "quote_volume": 561.61028, "trades": 10, "taker_buy_volume": 155.97, "taker_buy_quote": 561.61028}, {"ts": 1772888340000, "open": 3.601, "high": 3.602, "low": 3.597, "close": 3.597, "volume": 490.69, "quote_volume": 1766.29699, "trades": 20, "taker_buy_volume": 62.73, "taker_buy_quote": 225.89073}, {"ts": 1772888400000, "open": 3.597, "high": 3.597, "low": 3.595, "close": 3.595, "volume": 138.9, "quote_volume": 499.53038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888460000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888520000, "open": 3.595, "high": 3.603, "low": 3.59, "close": 3.603, "volume": 197.83, "quote_volume": 711.71433, "trades": 11, "taker_buy_volume": 135.81, "taker_buy_quote": 489.01919}, {"ts": 1772888580000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 3.601, "high": 3.601, "low": 3.594, "close": 3.594, "volume": 137.79, "quote_volume": 495.87206, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888820000, "open": 3.596, "high": 3.596, "low": 3.594, "close": 3.594, "volume": 29.18, "quote_volume": 104.91226, "trades": 2, "taker_buy_volume": 29.18, "taker_buy_quote": 104.91226}, {"ts": 1772888880000, "open": 3.596, "high": 3.596, "low": 3.592, "close": 3.592, "volume": 22.44, "quote_volume": 80.68752, "trades": 2, "taker_buy_volume": 20.76, "taker_buy_quote": 74.65296}, {"ts": 1772888940000, "open": 3.594, "high": 3.594, "low": 3.584, "close": 3.584, "volume": 70.76, "quote_volume": 253.89601, "trades": 5, "taker_buy_volume": 24.79, "taker_buy_quote": 89.09526}, {"ts": 1772889000000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889060000, "open": 3.58, "high": 3.588, "low": 3.58, "close": 3.588, "volume": 514.02, "quote_volume": 1841.82702, "trades": 11, "taker_buy_volume": 514.02, "taker_buy_quote": 1841.82702}, {"ts": 1772889120000, "open": 3.591, "high": 3.591, "low": 3.562, "close": 3.571, "volume": 2896.88, "quote_volume": 10339.84925, "trades": 132, "taker_buy_volume": 1756.26, "taker_buy_quote": 6262.74124}, {"ts": 1772889180000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 4.91, "quote_volume": 17.54834, "trades": 1, "taker_buy_volume": 4.91, "taker_buy_quote": 17.54834}, {"ts": 1772889300000, "open": 3.573, "high": 3.573, "low": 3.572, "close": 3.572, "volume": 119.41, "quote_volume": 426.63441, "trades": 6, "taker_buy_volume": 101.89, "taker_buy_quote": 364.05297}, {"ts": 1772889360000, "open": 3.576, "high": 3.576, "low": 3.572, "close": 3.572, "volume": 73.18, "quote_volume": 261.41012, "trades": 6, "taker_buy_volume": 2.79, "taker_buy_quote": 9.97704}, {"ts": 1772889420000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 2.13, "quote_volume": 7.61901, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 7.61901}, {"ts": 1772889540000, "open": 3.572, "high": 3.572, "low": 3.57, "close": 3.57, "volume": 177.29, "quote_volume": 633.02334, "trades": 19, "taker_buy_volume": 67.46, "taker_buy_quote": 240.8322}, {"ts": 1772889600000, "open": 3.571, "high": 3.572, "low": 3.571, "close": 3.572, "volume": 61.86, "quote_volume": 220.94268, "trades": 6, "taker_buy_volume": 61.86, "taker_buy_quote": 220.94268}, {"ts": 1772889660000, "open": 3.572, "high": 3.572, "low": 3.572, "close": 3.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 20.05, "quote_volume": 71.6587, "trades": 1, "taker_buy_volume": 20.05, "taker_buy_quote": 71.6587}, {"ts": 1772889780000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 15.34, "quote_volume": 54.85584, "trades": 3, "taker_buy_volume": 15.34, "taker_buy_quote": 54.85584}, {"ts": 1772889840000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 15.42, "quote_volume": 55.15734, "trades": 2, "taker_buy_volume": 15.42, "taker_buy_quote": 55.15734}, {"ts": 1772889900000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889960000, "open": 3.579, "high": 3.6, "low": 3.579, "close": 3.594, "volume": 1957.75, "quote_volume": 7027.86249, "trades": 53, "taker_buy_volume": 1729.0, "taker_buy_quote": 6206.05422}, {"ts": 1772890020000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 3.594, "high": 3.599, "low": 3.592, "close": 3.599, "volume": 96.46, "quote_volume": 346.67774, "trades": 3, "taker_buy_volume": 79.36, "taker_buy_quote": 285.25454}, {"ts": 1772890140000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890200000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890260000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 71.52, "quote_volume": 257.40048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890380000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890500000, "open": 3.602, "high": 3.602, "low": 3.6, "close": 3.6, "volume": 58.75, "quote_volume": 211.5127, "trades": 4, "taker_buy_volume": 28.74, "taker_buy_quote": 103.4767}, {"ts": 1772890560000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 3.602, "high": 3.602, "low": 3.596, "close": 3.596, "volume": 75.3, "quote_volume": 271.0403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 29.86, "quote_volume": 107.3467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890740000, "open": 3.593, "high": 3.593, "low": 3.59, "close": 3.59, "volume": 740.63, "quote_volume": 2659.1766, "trades": 13, "taker_buy_volume": 46.54, "taker_buy_quote": 167.21822}, {"ts": 1772890800000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890860000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 2.3, "quote_volume": 8.2662, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 8.2662}, {"ts": 1772890920000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 3.592, "high": 3.592, "low": 3.589, "close": 3.592, "volume": 192.01, "quote_volume": 689.5267, "trades": 14, "taker_buy_volume": 66.33, "taker_buy_quote": 238.25736}, {"ts": 1772891100000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891160000, "open": 3.594, "high": 3.594, "low": 3.593, "close": 3.593, "volume": 19.38, "quote_volume": 69.64451, "trades": 2, "taker_buy_volume": 12.17, "taker_buy_quote": 43.73898}, {"ts": 1772891220000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891280000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 2.3, "quote_volume": 8.2639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 3.595, "high": 3.595, "low": 3.594, "close": 3.594, "volume": 49.77, "quote_volume": 178.90488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891700000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891880000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 12.03, "quote_volume": 43.23582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891940000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892000000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 31.5, "quote_volume": 113.0535, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.0535}, {"ts": 1772892060000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 3.591, "high": 3.592, "low": 3.583, "close": 3.583, "volume": 297.89, "quote_volume": 1068.54103, "trades": 21, "taker_buy_volume": 64.65, "taker_buy_quote": 232.1913}, {"ts": 1772892180000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892240000, "open": 3.587, "high": 3.587, "low": 3.584, "close": 3.584, "volume": 87.43, "quote_volume": 313.52564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 3.576, "high": 3.577, "low": 3.576, "close": 3.577, "volume": 37.14, "quote_volume": 132.82522, "trades": 5, "taker_buy_volume": 37.14, "taker_buy_quote": 132.82522}, {"ts": 1772892360000, "open": 3.577, "high": 3.577, "low": 3.577, "close": 3.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892420000, "open": 3.58, "high": 3.585, "low": 3.578, "close": 3.585, "volume": 193.11, "quote_volume": 691.25133, "trades": 12, "taker_buy_volume": 17.12, "taker_buy_quote": 61.3752}, {"ts": 1772892480000, "open": 3.585, "high": 3.585, "low": 3.584, "close": 3.584, "volume": 5.74, "quote_volume": 20.57507, "trades": 2, "taker_buy_volume": 2.91, "taker_buy_quote": 10.43235}, {"ts": 1772892540000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 25.4, "quote_volume": 91.1352, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 91.1352}, {"ts": 1772892600000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 32.27, "quote_volume": 115.65568, "trades": 1, "taker_buy_volume": 32.27, "taker_buy_quote": 115.65568}, {"ts": 1772892660000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 26.27, "quote_volume": 94.28303, "trades": 1, "taker_buy_volume": 26.27, "taker_buy_quote": 94.28303}, {"ts": 1772892720000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 7.95, "quote_volume": 28.51665, "trades": 1, "taker_buy_volume": 7.95, "taker_buy_quote": 28.51665}, {"ts": 1772892780000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 3.96, "quote_volume": 14.20452, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 14.20452}, {"ts": 1772892840000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 43.5, "quote_volume": 155.991, "trades": 3, "taker_buy_volume": 43.5, "taker_buy_quote": 155.991}, {"ts": 1772892900000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 3.586, "high": 3.586, "low": 3.586, "close": 3.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 3.594, "high": 3.596, "low": 3.594, "close": 3.595, "volume": 84.87, "quote_volume": 305.10496, "trades": 3, "taker_buy_volume": 53.37, "taker_buy_quote": 191.86246}, {"ts": 1772893080000, "open": 3.596, "high": 3.596, "low": 3.596, "close": 3.596, "volume": 5.56, "quote_volume": 19.99376, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 19.99376}, {"ts": 1772893140000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 44.94, "quote_volume": 161.73906, "trades": 2, "taker_buy_volume": 44.94, "taker_buy_quote": 161.73906}, {"ts": 1772893200000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893380000, "open": 3.594, "high": 3.594, "low": 3.594, "close": 3.594, "volume": 31.55, "quote_volume": 113.3907, "trades": 3, "taker_buy_volume": 31.55, "taker_buy_quote": 113.3907}, {"ts": 1772893440000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 2.78, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 2.78, "taker_buy_quote": 9.99966}, {"ts": 1772893500000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893680000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 3.594, "high": 3.594, "low": 3.582, "close": 3.59, "volume": 790.56, "quote_volume": 2836.82526, "trades": 29, "taker_buy_volume": 281.72, "taker_buy_quote": 1010.34987}, {"ts": 1772893800000, "open": 3.592, "high": 3.592, "low": 3.592, "close": 3.592, "volume": 31.5, "quote_volume": 113.148, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.148}, {"ts": 1772893860000, "open": 3.597, "high": 3.597, "low": 3.595, "close": 3.595, "volume": 42.87, "quote_volume": 154.16611, "trades": 3, "taker_buy_volume": 24.23, "taker_buy_quote": 87.15531}, {"ts": 1772893920000, "open": 3.589, "high": 3.589, "low": 3.587, "close": 3.587, "volume": 79.95, "quote_volume": 286.84365, "trades": 2, "taker_buy_volume": 48.45, "taker_buy_quote": 173.79015}, {"ts": 1772893980000, "open": 3.587, "high": 3.587, "low": 3.587, "close": 3.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 36.29, "quote_volume": 130.06336, "trades": 1, "taker_buy_volume": 36.29, "taker_buy_quote": 130.06336}, {"ts": 1772894100000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894160000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 2.2, "quote_volume": 7.887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 31.5, "quote_volume": 113.0535, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.0535}, {"ts": 1772894340000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894400000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 31.5, "quote_volume": 113.1165, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.1165}, {"ts": 1772894460000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894520000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894580000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 3.595, "high": 3.595, "low": 3.595, "close": 3.595, "volume": 31.5, "quote_volume": 113.2425, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.2425}, {"ts": 1772894760000, "open": 3.597, "high": 3.597, "low": 3.597, "close": 3.597, "volume": 70.83, "quote_volume": 254.77551, "trades": 2, "taker_buy_volume": 70.83, "taker_buy_quote": 254.77551}, {"ts": 1772894820000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 31.5, "quote_volume": 113.337, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.337}, {"ts": 1772894880000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895000000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895060000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895120000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 3.598, "high": 3.598, "low": 3.598, "close": 3.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 31.5, "quote_volume": 113.463, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.463}, {"ts": 1772895300000, "open": 3.602, "high": 3.603, "low": 3.602, "close": 3.603, "volume": 49.61, "quote_volume": 178.71333, "trades": 2, "taker_buy_volume": 49.61, "taker_buy_quote": 178.71333}, {"ts": 1772895360000, "open": 3.603, "high": 3.604, "low": 3.603, "close": 3.604, "volume": 63.0, "quote_volume": 227.0205, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 113.526}, {"ts": 1772895420000, "open": 3.604, "high": 3.604, "low": 3.604, "close": 3.604, "volume": 31.5, "quote_volume": 113.526, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.526}, {"ts": 1772895480000, "open": 3.601, "high": 3.605, "low": 3.6, "close": 3.605, "volume": 127.96, "quote_volume": 461.097, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 340.6095}, {"ts": 1772895540000, "open": 3.606, "high": 3.606, "low": 3.606, "close": 3.606, "volume": 31.5, "quote_volume": 113.589, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.589}, {"ts": 1772895600000, "open": 3.605, "high": 3.605, "low": 3.602, "close": 3.602, "volume": 199.09, "quote_volume": 717.62495, "trades": 7, "taker_buy_volume": 167.59, "taker_buy_quote": 604.16195}, {"ts": 1772895660000, "open": 3.601, "high": 3.601, "low": 3.593, "close": 3.593, "volume": 42.2, "quote_volume": 151.8766, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 113.4315}, {"ts": 1772895720000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 3.593, "high": 3.593, "low": 3.574, "close": 3.588, "volume": 916.35, "quote_volume": 3285.29305, "trades": 67, "taker_buy_volume": 384.69, "taker_buy_quote": 1378.83204}, {"ts": 1772895840000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 3.581, "high": 3.581, "low": 3.578, "close": 3.578, "volume": 19.22, "quote_volume": 68.81605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895960000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896020000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 76.5, "quote_volume": 273.9465, "trades": 4, "taker_buy_volume": 76.5, "taker_buy_quote": 273.9465}, {"ts": 1772896200000, "open": 3.581, "high": 3.588, "low": 3.581, "close": 3.588, "volume": 590.52, "quote_volume": 2115.42124, "trades": 11, "taker_buy_volume": 590.52, "taker_buy_quote": 2115.42124}, {"ts": 1772896260000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896320000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896380000, "open": 3.584, "high": 3.588, "low": 3.584, "close": 3.588, "volume": 1625.57, "quote_volume": 5827.23915, "trades": 43, "taker_buy_volume": 1625.57, "taker_buy_quote": 5827.23915}, {"ts": 1772896440000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 31.5, "quote_volume": 112.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896560000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 299.13, "quote_volume": 1072.08192, "trades": 3, "taker_buy_volume": 299.13, "taker_buy_quote": 1072.08192}, {"ts": 1772896680000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896740000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 177.34, "quote_volume": 635.40922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896860000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896920000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 3.583, "high": 3.583, "low": 3.583, "close": 3.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 3.578, "high": 3.578, "low": 3.574, "close": 3.574, "volume": 52.64, "quote_volume": 188.17918, "trades": 3, "taker_buy_volume": 3.08, "taker_buy_quote": 11.02024}, {"ts": 1772897100000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 12.46, "quote_volume": 44.49466, "trades": 1, "taker_buy_volume": 12.46, "taker_buy_quote": 44.49466}, {"ts": 1772897640000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897820000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897880000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897940000, "open": 3.554, "high": 3.554, "low": 3.552, "close": 3.552, "volume": 40.32, "quote_volume": 143.2879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898000000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898060000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898120000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898300000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898420000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898480000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898720000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898780000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 3.552, "high": 3.552, "low": 3.552, "close": 3.552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898900000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 45.38, "quote_volume": 161.91584, "trades": 2, "taker_buy_volume": 45.38, "taker_buy_quote": 161.91584}, {"ts": 1772898960000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899080000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899140000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899260000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 1.65, "quote_volume": 5.9004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899320000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 5.47, "quote_volume": 19.58807, "trades": 1, "taker_buy_volume": 5.47, "taker_buy_quote": 19.58807}, {"ts": 1772899380000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899440000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899560000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 3.591, "high": 3.591, "low": 3.588, "close": 3.588, "volume": 8.6, "quote_volume": 30.86976, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 15.51312}, {"ts": 1772899680000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899740000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899800000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899860000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 42.35, "quote_volume": 152.7988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 3.612, "high": 3.612, "low": 3.609, "close": 3.609, "volume": 87.37, "quote_volume": 315.53784, "trades": 3, "taker_buy_volume": 73.17, "taker_buy_quote": 264.29004}, {"ts": 1772900160000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 28.8, "quote_volume": 103.9104, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 103.9104}, {"ts": 1772900280000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 6.0, "quote_volume": 21.678, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 21.678}, {"ts": 1772900340000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 35.88, "quote_volume": 129.56268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900400000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 1.9, "quote_volume": 6.8533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900520000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900640000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 3.614, "high": 3.614, "low": 3.613, "close": 3.613, "volume": 49.28, "quote_volume": 178.08304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 3.611, "high": 3.612, "low": 3.611, "close": 3.612, "volume": 72.15, "quote_volume": 260.5743, "trades": 3, "taker_buy_volume": 72.15, "taker_buy_quote": 260.5743}, {"ts": 1772901120000, "open": 3.612, "high": 3.621, "low": 3.612, "close": 3.621, "volume": 274.41, "quote_volume": 992.07643, "trades": 20, "taker_buy_volume": 236.54, "taker_buy_quote": 855.25212}, {"ts": 1772901180000, "open": 3.62, "high": 3.624, "low": 3.62, "close": 3.623, "volume": 179.58, "quote_volume": 650.67397, "trades": 4, "taker_buy_volume": 176.79, "taker_buy_quote": 640.5658}, {"ts": 1772901240000, "open": 3.624, "high": 3.624, "low": 3.623, "close": 3.623, "volume": 62.91, "quote_volume": 227.96953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901360000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 31.5, "quote_volume": 114.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 10.36, "quote_volume": 37.51356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 33.05, "quote_volume": 119.7071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901780000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901840000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 3.622, "high": 3.622, "low": 3.622, "close": 3.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 3.639, "high": 3.639, "low": 3.629, "close": 3.629, "volume": 62.33, "quote_volume": 226.57505, "trades": 5, "taker_buy_volume": 31.5, "taker_buy_quote": 114.6285}, {"ts": 1772902080000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902140000, "open": 3.632, "high": 3.638, "low": 3.631, "close": 3.634, "volume": 202.0, "quote_volume": 734.51245, "trades": 15, "taker_buy_volume": 137.44, "taker_buy_quote": 499.97522}, {"ts": 1772902200000, "open": 3.633, "high": 3.638, "low": 3.633, "close": 3.633, "volume": 47.78, "quote_volume": 173.59569, "trades": 10, "taker_buy_volume": 16.28, "taker_buy_quote": 59.15619}, {"ts": 1772902260000, "open": 3.631, "high": 3.631, "low": 3.631, "close": 3.631, "volume": 2.75, "quote_volume": 9.98525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 3.632, "high": 3.632, "low": 3.627, "close": 3.628, "volume": 1076.92, "quote_volume": 3907.20681, "trades": 16, "taker_buy_volume": 38.36, "taker_buy_quote": 139.13858}, {"ts": 1772902380000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902440000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 370.19, "quote_volume": 1341.19837, "trades": 1, "taker_buy_volume": 370.19, "taker_buy_quote": 1341.19837}, {"ts": 1772902500000, "open": 3.629, "high": 3.632, "low": 3.629, "close": 3.632, "volume": 169.29, "quote_volume": 614.76678, "trades": 3, "taker_buy_volume": 169.29, "taker_buy_quote": 614.76678}, {"ts": 1772902560000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902680000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 3.632, "high": 3.632, "low": 3.632, "close": 3.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 31.5, "quote_volume": 114.3135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902920000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902980000, "open": 3.629, "high": 3.629, "low": 3.629, "close": 3.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 37.89, "quote_volume": 137.01024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 3.615, "high": 3.616, "low": 3.615, "close": 3.616, "volume": 39.15, "quote_volume": 141.5349, "trades": 2, "taker_buy_volume": 39.15, "taker_buy_quote": 141.5349}, {"ts": 1772903220000, "open": 3.611, "high": 3.617, "low": 3.611, "close": 3.616, "volume": 136.55, "quote_volume": 493.47021, "trades": 6, "taker_buy_volume": 136.55, "taker_buy_quote": 493.47021}, {"ts": 1772903280000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 32.26, "quote_volume": 116.6199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 4.2, "quote_volume": 15.1242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 193.41, "quote_volume": 696.08259, "trades": 1, "taker_buy_volume": 193.41, "taker_buy_quote": 696.08259}, {"ts": 1772903580000, "open": 3.591, "high": 3.602, "low": 3.591, "close": 3.602, "volume": 659.71, "quote_volume": 2373.75338, "trades": 23, "taker_buy_volume": 480.15, "taker_buy_quote": 1728.95342}, {"ts": 1772903640000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903700000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904060000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904180000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904240000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 3.616, "high": 3.616, "low": 3.616, "close": 3.616, "volume": 1.96, "quote_volume": 7.08736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 64.74, "quote_volume": 234.55302, "trades": 2, "taker_buy_volume": 64.74, "taker_buy_quote": 234.55302}, {"ts": 1772904420000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 3.622, "high": 3.622, "low": 3.621, "close": 3.621, "volume": 165.14, "quote_volume": 598.12237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 3.609, "high": 3.609, "low": 3.607, "close": 3.607, "volume": 1117.32, "quote_volume": 4031.52872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 3.607, "high": 3.612, "low": 3.607, "close": 3.612, "volume": 213.27, "quote_volume": 769.80336, "trades": 10, "taker_buy_volume": 131.43, "taker_buy_quote": 474.59558}, {"ts": 1772904960000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 3.606, "high": 3.607, "low": 3.603, "close": 3.607, "volume": 784.53, "quote_volume": 2828.0787, "trades": 32, "taker_buy_volume": 46.27, "taker_buy_quote": 166.89589}, {"ts": 1772905140000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 3.603, "high": 3.603, "low": 3.6, "close": 3.6, "volume": 848.68, "quote_volume": 3056.8982, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 3.6, "high": 3.6, "low": 3.6, "close": 3.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 3.606, "high": 3.606, "low": 3.605, "close": 3.605, "volume": 55.44, "quote_volume": 199.9111, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 19.9717}, {"ts": 1772905380000, "open": 3.603, "high": 3.615, "low": 3.603, "close": 3.615, "volume": 337.81, "quote_volume": 1218.65275, "trades": 20, "taker_buy_volume": 337.81, "taker_buy_quote": 1218.65275}, {"ts": 1772905440000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 34.86, "quote_volume": 125.98404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 3.612, "high": 3.612, "low": 3.608, "close": 3.608, "volume": 16.97, "quote_volume": 61.27237, "trades": 5, "taker_buy_volume": 9.06, "taker_buy_quote": 32.72472}, {"ts": 1772905860000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 330.06, "quote_volume": 1190.52642, "trades": 1, "taker_buy_volume": 330.06, "taker_buy_quote": 1190.52642}, {"ts": 1772905920000, "open": 3.613, "high": 3.619, "low": 3.613, "close": 3.613, "volume": 43.81, "quote_volume": 158.30119, "trades": 4, "taker_buy_volume": 4.4, "taker_buy_quote": 15.91286}, {"ts": 1772905980000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906280000, "open": 3.602, "high": 3.602, "low": 3.601, "close": 3.601, "volume": 38.78, "quote_volume": 139.65406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 3.601, "high": 3.601, "low": 3.601, "close": 3.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 31.93, "quote_volume": 114.91607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906460000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 3.6, "high": 3.6, "low": 3.581, "close": 3.586, "volume": 1287.92, "quote_volume": 4618.24672, "trades": 53, "taker_buy_volume": 163.79, "taker_buy_quote": 587.01107}, {"ts": 1772906580000, "open": 3.583, "high": 3.583, "low": 3.582, "close": 3.582, "volume": 17.72, "quote_volume": 63.48592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906640000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906700000, "open": 3.588, "high": 3.588, "low": 3.585, "close": 3.585, "volume": 384.86, "quote_volume": 1380.63489, "trades": 6, "taker_buy_volume": 332.38, "taker_buy_quote": 1192.46151}, {"ts": 1772906760000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906820000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906880000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 6.39, "quote_volume": 22.90815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907000000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907480000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 3.586, "high": 3.586, "low": 3.573, "close": 3.582, "volume": 1738.87, "quote_volume": 6221.19292, "trades": 43, "taker_buy_volume": 189.78, "taker_buy_quote": 678.97046}, {"ts": 1772907600000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 10.43, "quote_volume": 37.34983, "trades": 1, "taker_buy_volume": 10.43, "taker_buy_quote": 37.34983}, {"ts": 1772907660000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907780000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907840000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 62.29, "quote_volume": 223.12278, "trades": 5, "taker_buy_volume": 2.79, "taker_buy_quote": 9.99378}, {"ts": 1772907900000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 1.89, "quote_volume": 6.76998, "trades": 1, "taker_buy_volume": 1.89, "taker_buy_quote": 6.76998}, {"ts": 1772908140000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 3.578, "high": 3.58, "low": 3.577, "close": 3.58, "volume": 73.41, "quote_volume": 262.69248, "trades": 3, "taker_buy_volume": 41.91, "taker_buy_quote": 150.01698}, {"ts": 1772908380000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 3.575, "high": 3.575, "low": 3.566, "close": 3.567, "volume": 2236.23, "quote_volume": 7983.55582, "trades": 32, "taker_buy_volume": 65.8, "taker_buy_quote": 234.7086}, {"ts": 1772908500000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 9.48, "quote_volume": 33.87204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 3.573, "high": 3.573, "low": 3.573, "close": 3.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 2.29, "quote_volume": 8.17072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 2.48, "quote_volume": 8.84864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 3.577, "high": 3.58, "low": 3.577, "close": 3.58, "volume": 13.97, "quote_volume": 49.98329, "trades": 2, "taker_buy_volume": 13.97, "taker_buy_quote": 49.98329}, {"ts": 1772909160000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 20.39, "quote_volume": 72.97581, "trades": 1, "taker_buy_volume": 20.39, "taker_buy_quote": 72.97581}, {"ts": 1772909220000, "open": 3.582, "high": 3.584, "low": 3.582, "close": 3.584, "volume": 346.67, "quote_volume": 1241.92433, "trades": 6, "taker_buy_volume": 346.67, "taker_buy_quote": 1241.92433}, {"ts": 1772909280000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 3.47, "quote_volume": 12.4226, "trades": 1, "taker_buy_volume": 3.47, "taker_buy_quote": 12.4226}, {"ts": 1772909340000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 4.86, "quote_volume": 17.4231, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 17.4231}, {"ts": 1772909580000, "open": 3.585, "high": 3.585, "low": 3.585, "close": 3.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 5.2, "quote_volume": 18.6264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 3.582, "high": 3.582, "low": 3.579, "close": 3.579, "volume": 8.0, "quote_volume": 28.64373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 1.5, "quote_volume": 5.361, "trades": 1, "taker_buy_volume": 1.5, "taker_buy_quote": 5.361}, {"ts": 1772910480000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 3.574, "high": 3.574, "low": 3.574, "close": 3.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 5.85, "quote_volume": 20.89035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 3.571, "high": 3.571, "low": 3.571, "close": 3.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 3.47, "quote_volume": 12.38096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911200000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911560000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911740000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911800000, "open": 3.568, "high": 3.568, "low": 3.568, "close": 3.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911860000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 92.07, "quote_volume": 328.22955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 3.564, "high": 3.585, "low": 3.563, "close": 3.584, "volume": 1239.03, "quote_volume": 4426.39098, "trades": 63, "taker_buy_volume": 540.41, "taker_buy_quote": 1932.77644}, {"ts": 1772911980000, "open": 3.574, "high": 3.576, "low": 3.574, "close": 3.576, "volume": 19.82, "quote_volume": 70.86146, "trades": 2, "taker_buy_volume": 19.82, "taker_buy_quote": 70.86146}, {"ts": 1772912040000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912100000, "open": 3.583, "high": 3.583, "low": 3.581, "close": 3.581, "volume": 89.97, "quote_volume": 322.26581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912280000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912820000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913000000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913060000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913120000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913180000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913240000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913360000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913420000, "open": 3.58, "high": 3.58, "low": 3.58, "close": 3.58, "volume": 7.2, "quote_volume": 25.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913480000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 35.84, "quote_volume": 128.34304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913660000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 3.581, "high": 3.581, "low": 3.581, "close": 3.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913840000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 13.02, "quote_volume": 46.58556, "trades": 1, "taker_buy_volume": 13.02, "taker_buy_quote": 46.58556}, {"ts": 1772913900000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913960000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 3.578, "high": 3.578, "low": 3.578, "close": 3.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 3.581, "high": 3.582, "low": 3.581, "close": 3.582, "volume": 72.02, "quote_volume": 257.91055, "trades": 3, "taker_buy_volume": 65.09, "taker_buy_quote": 233.08729}, {"ts": 1772914140000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914200000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914260000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 67.37, "quote_volume": 241.79093, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914680000, "open": 3.589, "high": 3.589, "low": 3.589, "close": 3.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 2.0, "quote_volume": 7.176, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 7.176}, {"ts": 1772914800000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914860000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914920000, "open": 3.588, "high": 3.588, "low": 3.588, "close": 3.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 3.585, "high": 3.585, "low": 3.584, "close": 3.584, "volume": 36.26, "quote_volume": 129.98734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 3.584, "high": 3.584, "low": 3.584, "close": 3.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 36.38, "quote_volume": 130.20402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915760000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915820000, "open": 3.583, "high": 3.587, "low": 3.583, "close": 3.587, "volume": 138.4, "quote_volume": 496.35828, "trades": 4, "taker_buy_volume": 138.4, "taker_buy_quote": 496.35828}, {"ts": 1772915880000, "open": 3.589, "high": 3.59, "low": 3.589, "close": 3.59, "volume": 92.75, "quote_volume": 332.941, "trades": 3, "taker_buy_volume": 92.75, "taker_buy_quote": 332.941}, {"ts": 1772915940000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 3.59, "high": 3.59, "low": 3.59, "close": 3.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 155.54, "quote_volume": 558.54414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 3.591, "high": 3.591, "low": 3.591, "close": 3.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 3.596, "high": 3.612, "low": 3.596, "close": 3.612, "volume": 786.4, "quote_volume": 2833.13371, "trades": 27, "taker_buy_volume": 786.4, "taker_buy_quote": 2833.13371}, {"ts": 1772916360000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 9.88, "quote_volume": 35.63716, "trades": 2, "taker_buy_volume": 9.88, "taker_buy_quote": 35.63716}, {"ts": 1772916420000, "open": 3.616, "high": 3.616, "low": 3.61, "close": 3.611, "volume": 746.3, "quote_volume": 2698.51715, "trades": 14, "taker_buy_volume": 10.2, "taker_buy_quote": 36.8271}, {"ts": 1772916480000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 3.612, "high": 3.612, "low": 3.603, "close": 3.603, "volume": 347.46, "quote_volume": 1253.76314, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 31.57, "quote_volume": 113.87299, "trades": 4, "taker_buy_volume": 31.57, "taker_buy_quote": 113.87299}, {"ts": 1772916840000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 3.605, "high": 3.605, "low": 3.599, "close": 3.599, "volume": 375.74, "quote_volume": 1353.79051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916960000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917260000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 31.5, "quote_volume": 113.463, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 113.463}, {"ts": 1772917320000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 3.602, "high": 3.602, "low": 3.602, "close": 3.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 10.19, "quote_volume": 36.80628, "trades": 1, "taker_buy_volume": 10.19, "taker_buy_quote": 36.80628}, {"ts": 1772917740000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 6.1, "quote_volume": 22.0881, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 22.0881}, {"ts": 1772917800000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918280000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 3.614, "high": 3.615, "low": 3.614, "close": 3.615, "volume": 35.44, "quote_volume": 128.0841, "trades": 2, "taker_buy_volume": 35.44, "taker_buy_quote": 128.0841}, {"ts": 1772918520000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 3.615, "high": 3.615, "low": 3.615, "close": 3.615, "volume": 35.4, "quote_volume": 127.971, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 127.971}, {"ts": 1772918880000, "open": 3.614, "high": 3.614, "low": 3.611, "close": 3.611, "volume": 183.14, "quote_volume": 661.54812, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 5.0, "quote_volume": 18.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 3.611, "high": 3.611, "low": 3.605, "close": 3.605, "volume": 140.12, "quote_volume": 505.30426, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 1.51, "quote_volume": 5.44355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 37.8, "quote_volume": 136.1934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 3.603, "high": 3.61, "low": 3.595, "close": 3.61, "volume": 1249.68, "quote_volume": 4503.78615, "trades": 98, "taker_buy_volume": 467.59, "taker_buy_quote": 1685.77805}, {"ts": 1772919540000, "open": 3.608, "high": 3.611, "low": 3.608, "close": 3.611, "volume": 88.63, "quote_volume": 319.81811, "trades": 20, "taker_buy_volume": 83.51, "taker_buy_quote": 301.34515}, {"ts": 1772919600000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 3.608, "high": 3.608, "low": 3.603, "close": 3.603, "volume": 47.21, "quote_volume": 170.15048, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 3.603, "high": 3.603, "low": 3.603, "close": 3.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 3.607, "high": 3.607, "low": 3.607, "close": 3.607, "volume": 44.4, "quote_volume": 160.1508, "trades": 8, "taker_buy_volume": 44.4, "taker_buy_quote": 160.1508}, {"ts": 1772919900000, "open": 3.608, "high": 3.608, "low": 3.608, "close": 3.608, "volume": 3.5, "quote_volume": 12.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 12.43, "quote_volume": 44.85987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 6.3, "quote_volume": 22.7367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 46.87, "quote_volume": 169.2007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 46.87, "quote_volume": 169.15383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 3.609, "high": 3.609, "low": 3.609, "close": 3.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 6.3, "quote_volume": 22.7556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 78.37, "quote_volume": 282.99407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 37.8, "quote_volume": 136.4958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 24.13, "quote_volume": 87.18169, "trades": 1, "taker_buy_volume": 24.13, "taker_buy_quote": 87.18169}, {"ts": 1772920860000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920920000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 6.3, "quote_volume": 22.7871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 3.623, "high": 3.626, "low": 3.623, "close": 3.623, "volume": 147.96, "quote_volume": 536.19516, "trades": 19, "taker_buy_volume": 99.81, "taker_buy_quote": 361.61163}, {"ts": 1772921340000, "open": 3.623, "high": 3.623, "low": 3.618, "close": 3.618, "volume": 65.82, "quote_volume": 238.18581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 6.3, "quote_volume": 22.7871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 6.3, "quote_volume": 22.7619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 3.613, "high": 3.613, "low": 3.613, "close": 3.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 3.62, "high": 3.628, "low": 3.617, "close": 3.623, "volume": 1703.95, "quote_volume": 6176.19555, "trades": 121, "taker_buy_volume": 1585.25, "taker_buy_quote": 5746.39238}, {"ts": 1772921640000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 3.5, "quote_volume": 12.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 3.624, "high": 3.624, "low": 3.624, "close": 3.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 3.624, "high": 3.624, "low": 3.621, "close": 3.621, "volume": 10.88, "quote_volume": 39.4128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921940000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922060000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922120000, "open": 3.621, "high": 3.624, "low": 3.616, "close": 3.624, "volume": 104.46, "quote_volume": 378.33724, "trades": 18, "taker_buy_volume": 74.86, "taker_buy_quote": 271.29264}, {"ts": 1772922180000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 3.22, "quote_volume": 11.65962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 3.621, "high": 3.621, "low": 3.621, "close": 3.621, "volume": 1.92, "quote_volume": 6.95232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 3.4, "quote_volume": 12.3352, "trades": 1, "taker_buy_volume": 3.4, "taker_buy_quote": 12.3352}, {"ts": 1772922360000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922660000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 3.625, "high": 3.625, "low": 3.594, "close": 3.599, "volume": 396.95, "quote_volume": 1430.01414, "trades": 56, "taker_buy_volume": 25.81, "taker_buy_quote": 93.07896}, {"ts": 1772922840000, "open": 3.604, "high": 3.605, "low": 3.604, "close": 3.605, "volume": 7.86, "quote_volume": 28.32895, "trades": 3, "taker_buy_volume": 1.51, "taker_buy_quote": 5.44355}, {"ts": 1772922900000, "open": 3.605, "high": 3.605, "low": 3.605, "close": 3.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 3.606, "high": 3.609, "low": 3.599, "close": 3.599, "volume": 105.89, "quote_volume": 381.90577, "trades": 6, "taker_buy_volume": 101.53, "taker_buy_quote": 366.21413}, {"ts": 1772923020000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923080000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923140000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923320000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923440000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 3.599, "high": 3.599, "low": 3.599, "close": 3.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 3.616, "high": 3.616, "low": 3.612, "close": 3.612, "volume": 12.88, "quote_volume": 46.55026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924220000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 3.612, "high": 3.612, "low": 3.607, "close": 3.607, "volume": 14.33, "quote_volume": 51.72086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 3.0, "quote_volume": 10.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 3.61, "high": 3.61, "low": 3.61, "close": 3.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924460000, "open": 3.616, "high": 3.619, "low": 3.616, "close": 3.619, "volume": 29.54, "quote_volume": 106.83278, "trades": 7, "taker_buy_volume": 29.54, "taker_buy_quote": 106.83278}, {"ts": 1772924520000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924580000, "open": 3.619, "high": 3.619, "low": 3.619, "close": 3.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 3.619, "high": 3.621, "low": 3.619, "close": 3.621, "volume": 4.18, "quote_volume": 15.13269, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 15.13269}, {"ts": 1772924700000, "open": 3.619, "high": 3.627, "low": 3.619, "close": 3.627, "volume": 118.22, "quote_volume": 428.06394, "trades": 12, "taker_buy_volume": 118.22, "taker_buy_quote": 428.06394}, {"ts": 1772924760000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924820000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 3.627, "high": 3.627, "low": 3.627, "close": 3.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 3.626, "high": 3.627, "low": 3.626, "close": 3.627, "volume": 34.39, "quote_volume": 124.72976, "trades": 3, "taker_buy_volume": 5.54, "taker_buy_quote": 20.09081}, {"ts": 1772925120000, "open": 3.623, "high": 3.623, "low": 3.623, "close": 3.623, "volume": 2.24, "quote_volume": 8.11552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 3.626, "high": 3.634, "low": 3.626, "close": 3.634, "volume": 133.48, "quote_volume": 484.80749, "trades": 13, "taker_buy_volume": 133.48, "taker_buy_quote": 484.80749}, {"ts": 1772925240000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 34.0, "quote_volume": 123.522, "trades": 2, "taker_buy_volume": 32.49, "taker_buy_quote": 118.03617}, {"ts": 1772925300000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 3.634, "high": 3.636, "low": 3.633, "close": 3.633, "volume": 23.38, "quote_volume": 84.94995, "trades": 5, "taker_buy_volume": 6.24, "taker_buy_quote": 22.68033}, {"ts": 1772925420000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 3.633, "high": 3.643, "low": 3.633, "close": 3.643, "volume": 25.68, "quote_volume": 93.41718, "trades": 10, "taker_buy_volume": 19.44, "taker_buy_quote": 70.74726}, {"ts": 1772925540000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 3.643, "high": 3.648, "low": 3.643, "close": 3.648, "volume": 15.23, "quote_volume": 55.52124, "trades": 7, "taker_buy_volume": 15.23, "taker_buy_quote": 55.52124}, {"ts": 1772925660000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 33.06, "quote_volume": 120.5037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 3.648, "high": 3.651, "low": 3.648, "close": 3.651, "volume": 6.22, "quote_volume": 22.69899, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 22.69899}, {"ts": 1772925780000, "open": 3.651, "high": 3.659, "low": 3.651, "close": 3.658, "volume": 62.73, "quote_volume": 229.26403, "trades": 27, "taker_buy_volume": 62.73, "taker_buy_quote": 229.26403}, {"ts": 1772925840000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925960000, "open": 3.658, "high": 3.658, "low": 3.655, "close": 3.655, "volume": 103.42, "quote_volume": 378.24268, "trades": 4, "taker_buy_volume": 24.87, "taker_buy_quote": 90.97446}, {"ts": 1772926020000, "open": 3.655, "high": 3.655, "low": 3.648, "close": 3.648, "volume": 120.18, "quote_volume": 438.86593, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 4.28, "quote_volume": 15.61344, "trades": 1, "taker_buy_volume": 4.28, "taker_buy_quote": 15.61344}, {"ts": 1772926140000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 6.59, "quote_volume": 24.04032, "trades": 2, "taker_buy_volume": 6.59, "taker_buy_quote": 24.04032}, {"ts": 1772926200000, "open": 3.649, "high": 3.65, "low": 3.649, "close": 3.649, "volume": 8.25, "quote_volume": 30.107, "trades": 3, "taker_buy_volume": 5.5, "taker_buy_quote": 20.07225}, {"ts": 1772926260000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 2.75, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926320000, "open": 3.648, "high": 3.648, "low": 3.647, "close": 3.647, "volume": 27.09, "quote_volume": 98.81875, "trades": 7, "taker_buy_volume": 21.52, "taker_buy_quote": 78.50496}, {"ts": 1772926380000, "open": 3.647, "high": 3.654, "low": 3.647, "close": 3.653, "volume": 268.04, "quote_volume": 978.34039, "trades": 48, "taker_buy_volume": 186.06, "taker_buy_quote": 679.27735}, {"ts": 1772926440000, "open": 3.652, "high": 3.652, "low": 3.647, "close": 3.647, "volume": 16.47, "quote_volume": 60.10726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 2.75, "quote_volume": 10.0265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 3.646, "high": 3.647, "low": 3.646, "close": 3.647, "volume": 6.4, "quote_volume": 23.3345, "trades": 2, "taker_buy_volume": 6.4, "taker_buy_quote": 23.3345}, {"ts": 1772926620000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 2.75, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 3.644, "high": 3.658, "low": 3.638, "close": 3.654, "volume": 2050.32, "quote_volume": 7475.133, "trades": 80, "taker_buy_volume": 908.71, "taker_buy_quote": 3317.90036}, {"ts": 1772926740000, "open": 3.653, "high": 3.653, "low": 3.649, "close": 3.652, "volume": 98.98, "quote_volume": 361.30999, "trades": 12, "taker_buy_volume": 29.08, "taker_buy_quote": 106.17696}, {"ts": 1772926800000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 3.65, "high": 3.655, "low": 3.65, "close": 3.655, "volume": 13.29, "quote_volume": 48.54688, "trades": 5, "taker_buy_volume": 13.29, "taker_buy_quote": 48.54688}, {"ts": 1772926920000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 2.74, "quote_volume": 10.00922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 3.654, "high": 3.657, "low": 3.654, "close": 3.657, "volume": 18.62, "quote_volume": 68.06486, "trades": 4, "taker_buy_volume": 18.62, "taker_buy_quote": 68.06486}, {"ts": 1772927100000, "open": 3.658, "high": 3.658, "low": 3.658, "close": 3.658, "volume": 4.73, "quote_volume": 17.30234, "trades": 2, "taker_buy_volume": 4.73, "taker_buy_quote": 17.30234}, {"ts": 1772927160000, "open": 3.657, "high": 3.657, "low": 3.657, "close": 3.657, "volume": 2.34, "quote_volume": 8.55738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927220000, "open": 3.657, "high": 3.657, "low": 3.643, "close": 3.643, "volume": 70.33, "quote_volume": 256.65634, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 3.644, "high": 3.645, "low": 3.644, "close": 3.645, "volume": 147.05, "quote_volume": 535.90467, "trades": 7, "taker_buy_volume": 118.29, "taker_buy_quote": 431.08885}, {"ts": 1772927340000, "open": 3.645, "high": 3.647, "low": 3.636, "close": 3.645, "volume": 2957.66, "quote_volume": 10771.32612, "trades": 60, "taker_buy_volume": 1210.32, "taker_buy_quote": 4409.13361}, {"ts": 1772927400000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 3.642, "high": 3.644, "low": 3.642, "close": 3.644, "volume": 13.16, "quote_volume": 47.94244, "trades": 3, "taker_buy_volume": 13.16, "taker_buy_quote": 47.94244}, {"ts": 1772927880000, "open": 3.644, "high": 3.647, "low": 3.644, "close": 3.646, "volume": 117.32, "quote_volume": 427.66039, "trades": 13, "taker_buy_volume": 28.3, "taker_buy_quote": 103.16811}, {"ts": 1772927940000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 3.643, "high": 3.643, "low": 3.641, "close": 3.641, "volume": 8.26, "quote_volume": 30.08291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928060000, "open": 3.64, "high": 3.64, "low": 3.637, "close": 3.637, "volume": 11.04, "quote_volume": 40.16904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928120000, "open": 3.636, "high": 3.636, "low": 3.632, "close": 3.632, "volume": 13.8, "quote_volume": 50.1492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 3.631, "high": 3.664, "low": 3.631, "close": 3.664, "volume": 1591.48, "quote_volume": 5808.40904, "trades": 106, "taker_buy_volume": 858.41, "taker_buy_quote": 3131.93032}, {"ts": 1772928240000, "open": 3.665, "high": 3.685, "low": 3.658, "close": 3.683, "volume": 1538.59, "quote_volume": 5659.87629, "trades": 123, "taker_buy_volume": 644.45, "taker_buy_quote": 2367.32173}, {"ts": 1772928300000, "open": 3.678, "high": 3.678, "low": 3.663, "close": 3.663, "volume": 289.39, "quote_volume": 1061.01626, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928360000, "open": 3.668, "high": 3.67, "low": 3.662, "close": 3.662, "volume": 90.04, "quote_volume": 330.33209, "trades": 10, "taker_buy_volume": 78.26, "taker_buy_quote": 287.17887}, {"ts": 1772928420000, "open": 3.668, "high": 3.671, "low": 3.663, "close": 3.663, "volume": 29.55, "quote_volume": 108.32023, "trades": 6, "taker_buy_volume": 12.44, "taker_buy_quote": 45.6463}, {"ts": 1772928480000, "open": 3.662, "high": 3.662, "low": 3.655, "close": 3.655, "volume": 20.79, "quote_volume": 76.05638, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 3.654, "high": 3.667, "low": 3.643, "close": 3.663, "volume": 2894.47, "quote_volume": 10577.23034, "trades": 105, "taker_buy_volume": 1809.81, "taker_buy_quote": 6618.49194}, {"ts": 1772928600000, "open": 3.663, "high": 3.669, "low": 3.663, "close": 3.667, "volume": 43.17, "quote_volume": 158.20291, "trades": 11, "taker_buy_volume": 40.44, "taker_buy_quote": 148.192}, {"ts": 1772928660000, "open": 3.666, "high": 3.666, "low": 3.636, "close": 3.636, "volume": 2641.74, "quote_volume": 9623.83444, "trades": 115, "taker_buy_volume": 1408.44, "taker_buy_quote": 5127.27904}, {"ts": 1772928720000, "open": 3.639, "high": 3.644, "low": 3.639, "close": 3.644, "volume": 51.41, "quote_volume": 187.18039, "trades": 10, "taker_buy_volume": 51.41, "taker_buy_quote": 187.18039}, {"ts": 1772928780000, "open": 3.645, "high": 3.649, "low": 3.642, "close": 3.644, "volume": 785.6, "quote_volume": 2863.67695, "trades": 42, "taker_buy_volume": 452.64, "taker_buy_quote": 1650.06208}, {"ts": 1772928840000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 3.644, "high": 3.644, "low": 3.644, "close": 3.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 3.644, "high": 3.647, "low": 3.644, "close": 3.646, "volume": 129.23, "quote_volume": 470.99427, "trades": 16, "taker_buy_volume": 45.21, "taker_buy_quote": 164.80265}, {"ts": 1772929020000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 1.44, "quote_volume": 5.25024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929200000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 3.646, "high": 3.646, "low": 3.645, "close": 3.645, "volume": 7.81, "quote_volume": 28.47375, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 22.9698}, {"ts": 1772929320000, "open": 3.647, "high": 3.65, "low": 3.647, "close": 3.65, "volume": 173.52, "quote_volume": 633.15202, "trades": 25, "taker_buy_volume": 173.52, "taker_buy_quote": 633.15202}, {"ts": 1772929380000, "open": 3.649, "high": 3.65, "low": 3.649, "close": 3.65, "volume": 118.42, "quote_volume": 432.2267, "trades": 20, "taker_buy_volume": 118.42, "taker_buy_quote": 432.2267}, {"ts": 1772929440000, "open": 3.649, "high": 3.649, "low": 3.646, "close": 3.646, "volume": 11.0, "quote_volume": 40.1225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 3.648, "high": 3.653, "low": 3.647, "close": 3.653, "volume": 149.02, "quote_volume": 543.92522, "trades": 17, "taker_buy_volume": 149.02, "taker_buy_quote": 543.92522}, {"ts": 1772929560000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 3.652, "high": 3.652, "low": 3.651, "close": 3.651, "volume": 19.19, "quote_volume": 70.06543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 30.0, "quote_volume": 109.59, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 109.59}, {"ts": 1772929860000, "open": 3.653, "high": 3.656, "low": 3.653, "close": 3.656, "volume": 9.78, "quote_volume": 35.74278, "trades": 4, "taker_buy_volume": 9.78, "taker_buy_quote": 35.74278}, {"ts": 1772929920000, "open": 3.656, "high": 3.661, "low": 3.656, "close": 3.661, "volume": 20.0, "quote_volume": 73.1611, "trades": 6, "taker_buy_volume": 20.0, "taker_buy_quote": 73.1611}, {"ts": 1772929980000, "open": 3.662, "high": 3.673, "low": 3.662, "close": 3.673, "volume": 711.06, "quote_volume": 2609.00645, "trades": 42, "taker_buy_volume": 409.0, "taker_buy_quote": 1500.86359}, {"ts": 1772930040000, "open": 3.667, "high": 3.667, "low": 3.66, "close": 3.665, "volume": 587.52, "quote_volume": 2152.90896, "trades": 29, "taker_buy_volume": 177.89, "taker_buy_quote": 651.46838}, {"ts": 1772930100000, "open": 3.66, "high": 3.66, "low": 3.654, "close": 3.654, "volume": 19.18, "quote_volume": 70.14126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930160000, "open": 3.653, "high": 3.653, "low": 3.65, "close": 3.65, "volume": 10.96, "quote_volume": 40.02044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 3.649, "high": 3.662, "low": 3.648, "close": 3.654, "volume": 1409.48, "quote_volume": 5154.29852, "trades": 52, "taker_buy_volume": 1395.28, "taker_buy_quote": 5102.44197}, {"ts": 1772930280000, "open": 3.653, "high": 3.653, "low": 3.652, "close": 3.652, "volume": 5.5, "quote_volume": 20.08875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 3.652, "high": 3.652, "low": 3.652, "close": 3.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 3.651, "high": 3.651, "low": 3.643, "close": 3.643, "volume": 278.12, "quote_volume": 1014.67967, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930460000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 3.645, "high": 3.645, "low": 3.645, "close": 3.645, "volume": 6.3, "quote_volume": 22.9635, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 22.9635}, {"ts": 1772930580000, "open": 3.646, "high": 3.656, "low": 3.646, "close": 3.649, "volume": 411.52, "quote_volume": 1503.87438, "trades": 24, "taker_buy_volume": 388.45, "taker_buy_quote": 1419.69195}, {"ts": 1772930640000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 130.58, "quote_volume": 477.13932, "trades": 11, "taker_buy_volume": 130.58, "taker_buy_quote": 477.13932}, {"ts": 1772930700000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 3.649, "high": 3.649, "low": 3.646, "close": 3.646, "volume": 35.75, "quote_volume": 130.361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 3.648, "high": 3.65, "low": 3.648, "close": 3.65, "volume": 7.95, "quote_volume": 29.00985, "trades": 3, "taker_buy_volume": 7.95, "taker_buy_quote": 29.00985}, {"ts": 1772930940000, "open": 3.651, "high": 3.653, "low": 3.651, "close": 3.653, "volume": 21.18, "quote_volume": 77.35679, "trades": 8, "taker_buy_volume": 21.18, "taker_buy_quote": 77.35679}, {"ts": 1772931000000, "open": 3.654, "high": 3.656, "low": 3.654, "close": 3.656, "volume": 60.28, "quote_volume": 220.37543, "trades": 21, "taker_buy_volume": 60.28, "taker_buy_quote": 220.37543}, {"ts": 1772931060000, "open": 3.656, "high": 3.665, "low": 3.647, "close": 3.655, "volume": 1885.91, "quote_volume": 6896.0808, "trades": 108, "taker_buy_volume": 746.84, "taker_buy_quote": 2733.56345}, {"ts": 1772931120000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931240000, "open": 3.655, "high": 3.655, "low": 3.655, "close": 3.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931300000, "open": 3.653, "high": 3.654, "low": 3.653, "close": 3.654, "volume": 7.68, "quote_volume": 28.05611, "trades": 4, "taker_buy_volume": 7.68, "taker_buy_quote": 28.05611}, {"ts": 1772931360000, "open": 3.654, "high": 3.655, "low": 3.654, "close": 3.655, "volume": 14.33, "quote_volume": 52.36391, "trades": 4, "taker_buy_volume": 14.33, "taker_buy_quote": 52.36391}, {"ts": 1772931420000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 2.73, "quote_volume": 9.97269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 6.3, "quote_volume": 23.0202, "trades": 1, "taker_buy_volume": 6.3, "taker_buy_quote": 23.0202}, {"ts": 1772931540000, "open": 3.654, "high": 3.654, "low": 3.654, "close": 3.654, "volume": 37.8, "quote_volume": 138.1212, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 138.1212}, {"ts": 1772931600000, "open": 3.653, "high": 3.655, "low": 3.653, "close": 3.655, "volume": 18.62, "quote_volume": 68.0229, "trades": 7, "taker_buy_volume": 15.88, "taker_buy_quote": 58.01368}, {"ts": 1772931660000, "open": 3.653, "high": 3.655, "low": 3.653, "close": 3.653, "volume": 68.84, "quote_volume": 251.51507, "trades": 9, "taker_buy_volume": 31.86, "taker_buy_quote": 116.39563}, {"ts": 1772931720000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 6.16, "quote_volume": 22.50248, "trades": 1, "taker_buy_volume": 6.16, "taker_buy_quote": 22.50248}, {"ts": 1772931780000, "open": 3.653, "high": 3.653, "low": 3.653, "close": 3.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 3.652, "high": 3.652, "low": 3.646, "close": 3.646, "volume": 62.96, "quote_volume": 229.69103, "trades": 11, "taker_buy_volume": 45.36, "taker_buy_quote": 165.47328}, {"ts": 1772931900000, "open": 3.645, "high": 3.647, "low": 3.644, "close": 3.647, "volume": 128.36, "quote_volume": 467.83718, "trades": 13, "taker_buy_volume": 122.86, "taker_buy_quote": 447.79243}, {"ts": 1772931960000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 19.46, "quote_volume": 70.99008, "trades": 4, "taker_buy_volume": 19.46, "taker_buy_quote": 70.99008}, {"ts": 1772932020000, "open": 3.649, "high": 3.65, "low": 3.649, "close": 3.649, "volume": 13.92, "quote_volume": 50.79865, "trades": 5, "taker_buy_volume": 9.69, "taker_buy_quote": 35.36338}, {"ts": 1772932080000, "open": 3.648, "high": 3.648, "low": 3.64, "close": 3.64, "volume": 28.85, "quote_volume": 105.1376, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 3.639, "high": 3.639, "low": 3.635, "close": 3.635, "volume": 28.95, "quote_volume": 105.26075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 3.634, "high": 3.634, "low": 3.634, "close": 3.634, "volume": 9.07, "quote_volume": 32.96038, "trades": 3, "taker_buy_volume": 6.32, "taker_buy_quote": 22.96688}, {"ts": 1772932260000, "open": 3.633, "high": 3.633, "low": 3.627, "close": 3.63, "volume": 300.31, "quote_volume": 1090.61066, "trades": 18, "taker_buy_volume": 5.63, "taker_buy_quote": 20.43403}, {"ts": 1772932320000, "open": 3.631, "high": 3.631, "low": 3.625, "close": 3.628, "volume": 585.62, "quote_volume": 2124.31965, "trades": 48, "taker_buy_volume": 23.32, "taker_buy_quote": 84.5916}, {"ts": 1772932380000, "open": 3.628, "high": 3.635, "low": 3.625, "close": 3.635, "volume": 389.89, "quote_volume": 1415.46142, "trades": 49, "taker_buy_volume": 287.44, "taker_buy_quote": 1043.85832}, {"ts": 1772932440000, "open": 3.632, "high": 3.643, "low": 3.632, "close": 3.643, "volume": 86.63, "quote_volume": 315.26358, "trades": 32, "taker_buy_volume": 86.63, "taker_buy_quote": 315.26358}, {"ts": 1772932500000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 3.643, "high": 3.643, "low": 3.643, "close": 3.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 3.642, "high": 3.642, "low": 3.642, "close": 3.642, "volume": 69.49, "quote_volume": 253.08258, "trades": 15, "taker_buy_volume": 69.49, "taker_buy_quote": 253.08258}, {"ts": 1772932680000, "open": 3.639, "high": 3.639, "low": 3.635, "close": 3.636, "volume": 70.88, "quote_volume": 257.68191, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 3.635, "high": 3.638, "low": 3.632, "close": 3.638, "volume": 80.57, "quote_volume": 292.85441, "trades": 33, "taker_buy_volume": 42.26, "taker_buy_quote": 153.67396}, {"ts": 1772932800000, "open": 3.638, "high": 3.651, "low": 3.638, "close": 3.651, "volume": 124.34, "quote_volume": 452.77767, "trades": 40, "taker_buy_volume": 124.34, "taker_buy_quote": 452.77767}, {"ts": 1772932860000, "open": 3.651, "high": 3.651, "low": 3.651, "close": 3.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 3.651, "high": 3.653, "low": 3.632, "close": 3.645, "volume": 1903.92, "quote_volume": 6937.67622, "trades": 68, "taker_buy_volume": 185.49, "taker_buy_quote": 677.07495}, {"ts": 1772932980000, "open": 3.641, "high": 3.642, "low": 3.633, "close": 3.641, "volume": 386.35, "quote_volume": 1406.04402, "trades": 31, "taker_buy_volume": 53.92, "taker_buy_quote": 196.3287}, {"ts": 1772933040000, "open": 3.642, "high": 3.65, "low": 3.642, "close": 3.649, "volume": 535.63, "quote_volume": 1953.15836, "trades": 52, "taker_buy_volume": 535.63, "taker_buy_quote": 1953.15836}, {"ts": 1772933100000, "open": 3.643, "high": 3.694, "low": 3.643, "close": 3.679, "volume": 4319.77, "quote_volume": 15882.84051, "trades": 301, "taker_buy_volume": 1926.26, "taker_buy_quote": 7059.43081}, {"ts": 1772933160000, "open": 3.678, "high": 3.678, "low": 3.67, "close": 3.67, "volume": 286.96, "quote_volume": 1053.73821, "trades": 18, "taker_buy_volume": 13.93, "taker_buy_quote": 51.19719}, {"ts": 1772933220000, "open": 3.672, "high": 3.672, "low": 3.659, "close": 3.659, "volume": 473.63, "quote_volume": 1735.21315, "trades": 37, "taker_buy_volume": 4.59, "taker_buy_quote": 16.85448}, {"ts": 1772933280000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 4.71, "quote_volume": 17.24331, "trades": 2, "taker_buy_volume": 4.71, "taker_buy_quote": 17.24331}, {"ts": 1772933340000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 3.662, "high": 3.664, "low": 3.662, "close": 3.664, "volume": 35.35, "quote_volume": 129.45992, "trades": 4, "taker_buy_volume": 35.35, "taker_buy_quote": 129.45992}, {"ts": 1772933460000, "open": 3.663, "high": 3.703, "low": 3.663, "close": 3.688, "volume": 3322.06, "quote_volume": 12237.2329, "trades": 323, "taker_buy_volume": 2400.24, "taker_buy_quote": 8840.92217}, {"ts": 1772933520000, "open": 3.689, "high": 3.69, "low": 3.676, "close": 3.681, "volume": 901.74, "quote_volume": 3320.60347, "trades": 138, "taker_buy_volume": 606.63, "taker_buy_quote": 2234.0229}, {"ts": 1772933580000, "open": 3.68, "high": 3.68, "low": 3.675, "close": 3.675, "volume": 204.23, "quote_volume": 751.31727, "trades": 19, "taker_buy_volume": 149.56, "taker_buy_quote": 550.31401}, {"ts": 1772933640000, "open": 3.674, "high": 3.674, "low": 3.654, "close": 3.654, "volume": 1020.53, "quote_volume": 3738.31447, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 3.661, "high": 3.666, "low": 3.661, "close": 3.666, "volume": 51.45, "quote_volume": 188.39955, "trades": 14, "taker_buy_volume": 51.45, "taker_buy_quote": 188.39955}, {"ts": 1772933760000, "open": 3.667, "high": 3.669, "low": 3.667, "close": 3.668, "volume": 13.49, "quote_volume": 49.48131, "trades": 5, "taker_buy_volume": 13.49, "taker_buy_quote": 49.48131}, {"ts": 1772933820000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933880000, "open": 3.664, "high": 3.682, "low": 3.664, "close": 3.677, "volume": 785.08, "quote_volume": 2885.67913, "trades": 38, "taker_buy_volume": 759.56, "taker_buy_quote": 2791.83202}, {"ts": 1772933940000, "open": 3.679, "high": 3.679, "low": 3.676, "close": 3.676, "volume": 30.43, "quote_volume": 111.8974, "trades": 6, "taker_buy_volume": 4.51, "taker_buy_quote": 16.59229}, {"ts": 1772934000000, "open": 3.676, "high": 3.713, "low": 3.676, "close": 3.7, "volume": 3917.06, "quote_volume": 14491.70911, "trades": 272, "taker_buy_volume": 2222.78, "taker_buy_quote": 8220.97944}, {"ts": 1772934060000, "open": 3.699, "high": 3.702, "low": 3.692, "close": 3.692, "volume": 952.72, "quote_volume": 3524.61461, "trades": 44, "taker_buy_volume": 622.46, "taker_buy_quote": 2303.57118}, {"ts": 1772934120000, "open": 3.696, "high": 3.718, "low": 3.696, "close": 3.707, "volume": 1812.25, "quote_volume": 6721.36854, "trades": 116, "taker_buy_volume": 1392.87, "taker_buy_quote": 5166.58187}, {"ts": 1772934180000, "open": 3.701, "high": 3.701, "low": 3.699, "close": 3.699, "volume": 80.6, "quote_volume": 298.25558, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 3.706, "high": 3.715, "low": 3.706, "close": 3.715, "volume": 223.7, "quote_volume": 830.38049, "trades": 16, "taker_buy_volume": 223.7, "taker_buy_quote": 830.38049}, {"ts": 1772934300000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 3.93, "quote_volume": 14.58816, "trades": 2, "taker_buy_volume": 3.93, "taker_buy_quote": 14.58816}, {"ts": 1772934360000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 7.21, "quote_volume": 26.77073, "trades": 2, "taker_buy_volume": 7.21, "taker_buy_quote": 26.77073}, {"ts": 1772934420000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 9.24, "quote_volume": 34.30812, "trades": 1, "taker_buy_volume": 9.24, "taker_buy_quote": 34.30812}, {"ts": 1772934480000, "open": 3.705, "high": 3.705, "low": 3.645, "close": 3.666, "volume": 7244.82, "quote_volume": 26549.60648, "trades": 671, "taker_buy_volume": 3013.63, "taker_buy_quote": 11028.74455}, {"ts": 1772934540000, "open": 3.666, "high": 3.669, "low": 3.654, "close": 3.658, "volume": 168.95, "quote_volume": 618.75521, "trades": 30, "taker_buy_volume": 48.37, "taker_buy_quote": 177.08367}, {"ts": 1772934600000, "open": 3.655, "high": 3.692, "low": 3.649, "close": 3.681, "volume": 3567.23, "quote_volume": 13112.12483, "trades": 175, "taker_buy_volume": 2227.41, "taker_buy_quote": 8182.42707}, {"ts": 1772934660000, "open": 3.681, "high": 3.682, "low": 3.679, "close": 3.679, "volume": 34.6, "quote_volume": 127.36215, "trades": 6, "taker_buy_volume": 29.14, "taker_buy_quote": 107.27208}, {"ts": 1772934720000, "open": 3.679, "high": 3.679, "low": 3.679, "close": 3.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 3.68, "high": 3.684, "low": 3.68, "close": 3.68, "volume": 391.31, "quote_volume": 1440.47629, "trades": 17, "taker_buy_volume": 384.48, "taker_buy_quote": 1415.34189}, {"ts": 1772934840000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 3.684, "high": 3.684, "low": 3.683, "close": 3.683, "volume": 29.86, "quote_volume": 110.00152, "trades": 3, "taker_buy_volume": 0.79, "taker_buy_quote": 2.91036}, {"ts": 1772934960000, "open": 3.683, "high": 3.683, "low": 3.683, "close": 3.683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 2.72, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 3.681, "high": 3.681, "low": 3.681, "close": 3.681, "volume": 4.7, "quote_volume": 17.3007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 2.72, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 3.679, "high": 3.685, "low": 3.679, "close": 3.683, "volume": 64.35, "quote_volume": 237.01577, "trades": 9, "taker_buy_volume": 10.88, "taker_buy_quote": 40.07648}, {"ts": 1772935260000, "open": 3.682, "high": 3.682, "low": 3.679, "close": 3.679, "volume": 316.21, "quote_volume": 1164.01268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 3.678, "high": 3.709, "low": 3.678, "close": 3.69, "volume": 2267.69, "quote_volume": 8388.45395, "trades": 119, "taker_buy_volume": 920.02, "taker_buy_quote": 3396.77271}, {"ts": 1772935380000, "open": 3.689, "high": 3.689, "low": 3.688, "close": 3.688, "volume": 86.91, "quote_volume": 320.57432, "trades": 7, "taker_buy_volume": 13.61, "taker_buy_quote": 50.20729}, {"ts": 1772935440000, "open": 3.688, "high": 3.688, "low": 3.688, "close": 3.688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 3.687, "high": 3.687, "low": 3.683, "close": 3.683, "volume": 28.46, "quote_volume": 104.84949, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 3.686, "high": 3.69, "low": 3.685, "close": 3.685, "volume": 165.25, "quote_volume": 609.20283, "trades": 33, "taker_buy_volume": 2.72, "taker_buy_quote": 10.0368}, {"ts": 1772935620000, "open": 3.691, "high": 3.7, "low": 3.691, "close": 3.7, "volume": 94.87, "quote_volume": 350.57163, "trades": 15, "taker_buy_volume": 60.41, "taker_buy_quote": 223.31085}, {"ts": 1772935680000, "open": 3.698, "high": 3.702, "low": 3.698, "close": 3.702, "volume": 143.97, "quote_volume": 532.742, "trades": 9, "taker_buy_volume": 110.5, "taker_buy_quote": 408.96994}, {"ts": 1772935740000, "open": 3.702, "high": 3.707, "low": 3.695, "close": 3.707, "volume": 350.01, "quote_volume": 1295.38202, "trades": 37, "taker_buy_volume": 192.99, "taker_buy_quote": 714.56958}, {"ts": 1772935800000, "open": 3.703, "high": 3.703, "low": 3.698, "close": 3.698, "volume": 74.21, "quote_volume": 274.50881, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935860000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 2.71, "quote_volume": 10.02429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935920000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935980000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936040000, "open": 3.704, "high": 3.705, "low": 3.703, "close": 3.703, "volume": 118.86, "quote_volume": 440.14671, "trades": 5, "taker_buy_volume": 5.42, "taker_buy_quote": 20.07839}, {"ts": 1772936100000, "open": 3.706, "high": 3.715, "low": 3.706, "close": 3.715, "volume": 134.28, "quote_volume": 498.49767, "trades": 20, "taker_buy_volume": 109.16, "taker_buy_quote": 405.27735}, {"ts": 1772936160000, "open": 3.716, "high": 3.721, "low": 3.716, "close": 3.721, "volume": 176.78, "quote_volume": 657.28439, "trades": 11, "taker_buy_volume": 176.78, "taker_buy_quote": 657.28439}, {"ts": 1772936220000, "open": 3.718, "high": 3.718, "low": 3.716, "close": 3.716, "volume": 57.97, "quote_volume": 215.5089, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 3.716, "high": 3.722, "low": 3.716, "close": 3.722, "volume": 154.67, "quote_volume": 575.45859, "trades": 8, "taker_buy_volume": 151.8, "taker_buy_quote": 564.79367}, {"ts": 1772936340000, "open": 3.721, "high": 3.722, "low": 3.718, "close": 3.718, "volume": 1051.49, "quote_volume": 3913.56056, "trades": 8, "taker_buy_volume": 337.98, "taker_buy_quote": 1257.88718}, {"ts": 1772936400000, "open": 3.718, "high": 3.718, "low": 3.718, "close": 3.718, "volume": 31.94, "quote_volume": 118.75292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936460000, "open": 3.723, "high": 3.729, "low": 3.723, "close": 3.727, "volume": 1867.87, "quote_volume": 6954.89977, "trades": 32, "taker_buy_volume": 1772.39, "taker_buy_quote": 6598.98756}, {"ts": 1772936520000, "open": 3.727, "high": 3.73, "low": 3.727, "close": 3.73, "volume": 12.91, "quote_volume": 48.13009, "trades": 4, "taker_buy_volume": 11.07, "taker_buy_quote": 41.26873}, {"ts": 1772936580000, "open": 3.73, "high": 3.736, "low": 3.73, "close": 3.736, "volume": 305.99, "quote_volume": 1142.21607, "trades": 17, "taker_buy_volume": 278.48, "taker_buy_quote": 1039.55256}, {"ts": 1772936640000, "open": 3.735, "high": 3.735, "low": 3.727, "close": 3.73, "volume": 266.72, "quote_volume": 994.85104, "trades": 15, "taker_buy_volume": 1.64, "taker_buy_quote": 6.1254}, {"ts": 1772936700000, "open": 3.73, "high": 3.73, "low": 3.73, "close": 3.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 3.733, "high": 3.733, "low": 3.733, "close": 3.733, "volume": 18.96, "quote_volume": 70.77768, "trades": 2, "taker_buy_volume": 2.69, "taker_buy_quote": 10.04177}, {"ts": 1772936820000, "open": 3.734, "high": 3.734, "low": 3.734, "close": 3.734, "volume": 103.54, "quote_volume": 386.61836, "trades": 3, "taker_buy_volume": 34.19, "taker_buy_quote": 127.66546}, {"ts": 1772936880000, "open": 3.73, "high": 3.73, "low": 3.73, "close": 3.73, "volume": 2.69, "quote_volume": 10.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 3.729, "high": 3.736, "low": 3.729, "close": 3.736, "volume": 217.86, "quote_volume": 813.59281, "trades": 15, "taker_buy_volume": 214.11, "taker_buy_quote": 799.60906}, {"ts": 1772937000000, "open": 3.731, "high": 3.733, "low": 3.731, "close": 3.733, "volume": 41.09, "quote_volume": 153.38363, "trades": 5, "taker_buy_volume": 8.03, "taker_buy_quote": 29.97065}, {"ts": 1772937060000, "open": 3.732, "high": 3.732, "low": 3.718, "close": 3.718, "volume": 511.32, "quote_volume": 1903.50707, "trades": 43, "taker_buy_volume": 149.72, "taker_buy_quote": 557.54147}, {"ts": 1772937120000, "open": 3.718, "high": 3.733, "low": 3.718, "close": 3.733, "volume": 310.01, "quote_volume": 1155.90893, "trades": 38, "taker_buy_volume": 149.88, "taker_buy_quote": 558.84846}, {"ts": 1772937180000, "open": 3.732, "high": 3.75, "low": 3.732, "close": 3.743, "volume": 2203.77, "quote_volume": 8254.57841, "trades": 84, "taker_buy_volume": 1142.69, "taker_buy_quote": 4280.80757}, {"ts": 1772937240000, "open": 3.74, "high": 3.777, "low": 3.738, "close": 3.769, "volume": 5277.92, "quote_volume": 19874.69856, "trades": 266, "taker_buy_volume": 2213.08, "taker_buy_quote": 8317.71053}, {"ts": 1772937300000, "open": 3.764, "high": 3.766, "low": 3.721, "close": 3.733, "volume": 7978.4, "quote_volume": 29816.63065, "trades": 363, "taker_buy_volume": 4566.37, "taker_buy_quote": 17066.30622}, {"ts": 1772937360000, "open": 3.733, "high": 3.737, "low": 3.666, "close": 3.667, "volume": 5546.28, "quote_volume": 20446.53959, "trades": 625, "taker_buy_volume": 1534.58, "taker_buy_quote": 5652.55409}, {"ts": 1772937420000, "open": 3.673, "high": 3.724, "low": 3.673, "close": 3.712, "volume": 4400.86, "quote_volume": 16280.09655, "trades": 288, "taker_buy_volume": 3726.74, "taker_buy_quote": 13784.45714}, {"ts": 1772937480000, "open": 3.709, "high": 3.709, "low": 3.701, "close": 3.707, "volume": 128.79, "quote_volume": 477.17077, "trades": 27, "taker_buy_volume": 20.13, "taker_buy_quote": 74.59302}, {"ts": 1772937540000, "open": 3.708, "high": 3.714, "low": 3.708, "close": 3.71, "volume": 282.96, "quote_volume": 1049.58944, "trades": 28, "taker_buy_volume": 163.68, "taker_buy_quote": 607.01031}, {"ts": 1772937600000, "open": 3.715, "high": 3.715, "low": 3.708, "close": 3.708, "volume": 245.93, "quote_volume": 912.75493, "trades": 9, "taker_buy_volume": 118.01, "taker_buy_quote": 437.59998}, {"ts": 1772937660000, "open": 3.708, "high": 3.708, "low": 3.708, "close": 3.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 3.71, "high": 3.71, "low": 3.71, "close": 3.71, "volume": 5.37, "quote_volume": 19.9227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 3.71, "high": 3.714, "low": 3.71, "close": 3.714, "volume": 44.96, "quote_volume": 166.89955, "trades": 22, "taker_buy_volume": 31.75, "taker_buy_quote": 117.89045}, {"ts": 1772937840000, "open": 3.714, "high": 3.714, "low": 3.713, "close": 3.713, "volume": 1052.98, "quote_volume": 3910.76247, "trades": 7, "taker_buy_volume": 1047.73, "taker_buy_quote": 3891.26922}, {"ts": 1772937900000, "open": 3.712, "high": 3.712, "low": 3.71, "close": 3.71, "volume": 13.56, "quote_volume": 50.31814, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937960000, "open": 3.71, "high": 3.71, "low": 3.71, "close": 3.71, "volume": 19.44, "quote_volume": 72.1224, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938020000, "open": 3.71, "high": 3.71, "low": 3.702, "close": 3.702, "volume": 131.94, "quote_volume": 488.76395, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938080000, "open": 3.706, "high": 3.707, "low": 3.706, "close": 3.707, "volume": 33.18, "quote_volume": 122.99015, "trades": 3, "taker_buy_volume": 33.18, "taker_buy_quote": 122.99015}, {"ts": 1772938140000, "open": 3.704, "high": 3.707, "low": 3.702, "close": 3.705, "volume": 67.56, "quote_volume": 250.25582, "trades": 10, "taker_buy_volume": 25.22, "taker_buy_quote": 93.40238}, {"ts": 1772938200000, "open": 3.708, "high": 3.709, "low": 3.705, "close": 3.705, "volume": 21.89, "quote_volume": 81.13514, "trades": 4, "taker_buy_volume": 5.4, "taker_buy_quote": 20.0259}, {"ts": 1772938260000, "open": 3.704, "high": 3.704, "low": 3.698, "close": 3.704, "volume": 157.14, "quote_volume": 581.65401, "trades": 15, "taker_buy_volume": 134.13, "taker_buy_quote": 496.50612}, {"ts": 1772938320000, "open": 3.705, "high": 3.712, "low": 3.705, "close": 3.712, "volume": 62.83, "quote_volume": 232.94318, "trades": 9, "taker_buy_volume": 62.83, "taker_buy_quote": 232.94318}, {"ts": 1772938380000, "open": 3.711, "high": 3.711, "low": 3.71, "close": 3.71, "volume": 5.4, "quote_volume": 20.0367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 3.711, "high": 3.711, "low": 3.711, "close": 3.711, "volume": 2.62, "quote_volume": 9.72282, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 9.72282}, {"ts": 1772938500000, "open": 3.711, "high": 3.718, "low": 3.711, "close": 3.716, "volume": 61.77, "quote_volume": 229.49839, "trades": 20, "taker_buy_volume": 37.47, "taker_buy_quote": 139.18521}, {"ts": 1772938560000, "open": 3.716, "high": 3.716, "low": 3.713, "close": 3.713, "volume": 29.7, "quote_volume": 110.2923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938620000, "open": 3.713, "high": 3.713, "low": 3.71, "close": 3.71, "volume": 26.35, "quote_volume": 97.7747, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938680000, "open": 3.712, "high": 3.712, "low": 3.706, "close": 3.706, "volume": 197.61, "quote_volume": 733.28546, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938740000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938800000, "open": 3.707, "high": 3.707, "low": 3.689, "close": 3.696, "volume": 261.94, "quote_volume": 968.48632, "trades": 67, "taker_buy_volume": 24.08, "taker_buy_quote": 88.93046}, {"ts": 1772938860000, "open": 3.693, "high": 3.704, "low": 3.689, "close": 3.695, "volume": 861.21, "quote_volume": 3183.301, "trades": 68, "taker_buy_volume": 666.53, "taker_buy_quote": 2464.2775}, {"ts": 1772938920000, "open": 3.694, "high": 3.705, "low": 3.693, "close": 3.699, "volume": 546.55, "quote_volume": 2020.79015, "trades": 78, "taker_buy_volume": 347.89, "taker_buy_quote": 1286.44709}, {"ts": 1772938980000, "open": 3.7, "high": 3.7, "low": 3.696, "close": 3.696, "volume": 63.89, "quote_volume": 236.30026, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939040000, "open": 3.699, "high": 3.704, "low": 3.699, "close": 3.704, "volume": 158.01, "quote_volume": 584.69056, "trades": 26, "taker_buy_volume": 158.01, "taker_buy_quote": 584.69056}, {"ts": 1772939100000, "open": 3.705, "high": 3.713, "low": 3.702, "close": 3.702, "volume": 264.83, "quote_volume": 981.42627, "trades": 40, "taker_buy_volume": 52.58, "taker_buy_quote": 195.05506}, {"ts": 1772939160000, "open": 3.701, "high": 3.701, "low": 3.699, "close": 3.7, "volume": 82.43, "quote_volume": 304.99673, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 3.7, "high": 3.7, "low": 3.7, "close": 3.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939280000, "open": 3.705, "high": 3.705, "low": 3.698, "close": 3.698, "volume": 57.01, "quote_volume": 211.08585, "trades": 17, "taker_buy_volume": 35.23, "taker_buy_quote": 130.52715}, {"ts": 1772939340000, "open": 3.698, "high": 3.698, "low": 3.692, "close": 3.692, "volume": 111.69, "quote_volume": 412.50693, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939400000, "open": 3.692, "high": 3.692, "low": 3.692, "close": 3.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 3.693, "high": 3.693, "low": 3.686, "close": 3.691, "volume": 614.84, "quote_volume": 2268.9056, "trades": 61, "taker_buy_volume": 426.17, "taker_buy_quote": 1572.71198}, {"ts": 1772939520000, "open": 3.694, "high": 3.697, "low": 3.694, "close": 3.697, "volume": 54.62, "quote_volume": 201.78254, "trades": 6, "taker_buy_volume": 54.62, "taker_buy_quote": 201.78254}, {"ts": 1772939580000, "open": 3.698, "high": 3.7, "low": 3.698, "close": 3.7, "volume": 24.1, "quote_volume": 89.12993, "trades": 4, "taker_buy_volume": 24.1, "taker_buy_quote": 89.12993}, {"ts": 1772939640000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 45.4, "quote_volume": 167.7984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939820000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 3.698, "high": 3.701, "low": 3.698, "close": 3.701, "volume": 119.95, "quote_volume": 443.62908, "trades": 32, "taker_buy_volume": 119.95, "taker_buy_quote": 443.62908}, {"ts": 1772939940000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 28.55, "quote_volume": 105.60645, "trades": 1, "taker_buy_volume": 28.55, "taker_buy_quote": 105.60645}, {"ts": 1772940000000, "open": 3.697, "high": 3.697, "low": 3.693, "close": 3.693, "volume": 42.84, "quote_volume": 158.23522, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 3.693, "high": 3.693, "low": 3.688, "close": 3.688, "volume": 14.09, "quote_volume": 51.99363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 3.689, "high": 3.694, "low": 3.689, "close": 3.694, "volume": 53.81, "quote_volume": 198.55225, "trades": 21, "taker_buy_volume": 53.81, "taker_buy_quote": 198.55225}, {"ts": 1772940180000, "open": 3.695, "high": 3.695, "low": 3.692, "close": 3.692, "volume": 39.63, "quote_volume": 146.3563, "trades": 4, "taker_buy_volume": 2.71, "taker_buy_quote": 10.01345}, {"ts": 1772940240000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 32.52, "quote_volume": 120.12888, "trades": 13, "taker_buy_volume": 32.52, "taker_buy_quote": 120.12888}, {"ts": 1772940300000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940420000, "open": 3.694, "high": 3.694, "low": 3.694, "close": 3.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 3.696, "high": 3.699, "low": 3.696, "close": 3.699, "volume": 117.63, "quote_volume": 434.84899, "trades": 20, "taker_buy_volume": 117.63, "taker_buy_quote": 434.84899}, {"ts": 1772940540000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 27.08, "quote_volume": 100.14184, "trades": 1, "taker_buy_volume": 27.08, "taker_buy_quote": 100.14184}, {"ts": 1772940600000, "open": 3.699, "high": 3.703, "low": 3.699, "close": 3.703, "volume": 68.8, "quote_volume": 254.55418, "trades": 18, "taker_buy_volume": 68.8, "taker_buy_quote": 254.55418}, {"ts": 1772940660000, "open": 3.704, "high": 3.705, "low": 3.704, "close": 3.705, "volume": 4.05, "quote_volume": 15.00254, "trades": 2, "taker_buy_volume": 4.05, "taker_buy_quote": 15.00254}, {"ts": 1772940720000, "open": 3.705, "high": 3.71, "low": 3.7, "close": 3.704, "volume": 330.48, "quote_volume": 1224.45528, "trades": 20, "taker_buy_volume": 168.36, "taker_buy_quote": 624.14433}, {"ts": 1772940780000, "open": 3.705, "high": 3.706, "low": 3.705, "close": 3.706, "volume": 10.14, "quote_volume": 37.57613, "trades": 3, "taker_buy_volume": 10.14, "taker_buy_quote": 37.57613}, {"ts": 1772940840000, "open": 3.707, "high": 3.713, "low": 3.707, "close": 3.713, "volume": 58.53, "quote_volume": 217.19394, "trades": 9, "taker_buy_volume": 50.43, "taker_buy_quote": 187.12674}, {"ts": 1772940900000, "open": 3.711, "high": 3.711, "low": 3.703, "close": 3.703, "volume": 409.91, "quote_volume": 1519.1635, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 3.703, "high": 3.703, "low": 3.701, "close": 3.701, "volume": 5.43, "quote_volume": 20.09916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 3.702, "high": 3.704, "low": 3.7, "close": 3.704, "volume": 90.89, "quote_volume": 336.47599, "trades": 8, "taker_buy_volume": 88.18, "taker_buy_quote": 326.44899}, {"ts": 1772941080000, "open": 3.704, "high": 3.71, "low": 3.704, "close": 3.71, "volume": 493.09, "quote_volume": 1828.07206, "trades": 35, "taker_buy_volume": 493.09, "taker_buy_quote": 1828.07206}, {"ts": 1772941140000, "open": 3.708, "high": 3.708, "low": 3.706, "close": 3.706, "volume": 151.0, "quote_volume": 559.82529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 3.705, "high": 3.705, "low": 3.698, "close": 3.705, "volume": 41.69, "quote_volume": 154.33175, "trades": 18, "taker_buy_volume": 12.07, "taker_buy_quote": 44.69225}, {"ts": 1772941260000, "open": 3.705, "high": 3.705, "low": 3.705, "close": 3.705, "volume": 1.48, "quote_volume": 5.4834, "trades": 1, "taker_buy_volume": 1.48, "taker_buy_quote": 5.4834}, {"ts": 1772941320000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 18.94, "quote_volume": 70.15376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 3.706, "high": 3.709, "low": 3.706, "close": 3.709, "volume": 14.39, "quote_volume": 53.34557, "trades": 5, "taker_buy_volume": 10.83, "taker_buy_quote": 40.15221}, {"ts": 1772941440000, "open": 3.709, "high": 3.709, "low": 3.709, "close": 3.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 3.709, "high": 3.709, "low": 3.709, "close": 3.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 3.71, "high": 3.713, "low": 3.71, "close": 3.712, "volume": 22.5, "quote_volume": 83.51277, "trades": 6, "taker_buy_volume": 8.97, "taker_buy_quote": 33.28941}, {"ts": 1772941620000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 3.711, "high": 3.711, "low": 3.708, "close": 3.708, "volume": 84.54, "quote_volume": 313.59576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 3.708, "high": 3.708, "low": 3.708, "close": 3.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941860000, "open": 3.711, "high": 3.714, "low": 3.711, "close": 3.714, "volume": 221.72, "quote_volume": 823.27185, "trades": 9, "taker_buy_volume": 221.72, "taker_buy_quote": 823.27185}, {"ts": 1772941920000, "open": 3.714, "high": 3.714, "low": 3.714, "close": 3.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 3.714, "high": 3.714, "low": 3.714, "close": 3.714, "volume": 110.43, "quote_volume": 410.13702, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 116.991}, {"ts": 1772942040000, "open": 3.715, "high": 3.721, "low": 3.715, "close": 3.721, "volume": 86.36, "quote_volume": 321.00262, "trades": 17, "taker_buy_volume": 26.66, "taker_buy_quote": 99.12902}, {"ts": 1772942100000, "open": 3.717, "high": 3.717, "low": 3.705, "close": 3.705, "volume": 95.41, "quote_volume": 354.33375, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 3.705, "high": 3.708, "low": 3.699, "close": 3.705, "volume": 661.29, "quote_volume": 2447.75487, "trades": 39, "taker_buy_volume": 27.0, "taker_buy_quote": 100.04923}, {"ts": 1772942220000, "open": 3.705, "high": 3.715, "low": 3.703, "close": 3.707, "volume": 885.93, "quote_volume": 3286.41241, "trades": 39, "taker_buy_volume": 515.3, "taker_buy_quote": 1912.24897}, {"ts": 1772942280000, "open": 3.708, "high": 3.709, "low": 3.702, "close": 3.708, "volume": 455.5, "quote_volume": 1687.90145, "trades": 20, "taker_buy_volume": 124.87, "taker_buy_quote": 462.9241}, {"ts": 1772942340000, "open": 3.708, "high": 3.708, "low": 3.708, "close": 3.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942400000, "open": 3.702, "high": 3.702, "low": 3.696, "close": 3.698, "volume": 63.69, "quote_volume": 235.48044, "trades": 17, "taker_buy_volume": 33.53, "taker_buy_quote": 123.96312}, {"ts": 1772942460000, "open": 3.695, "high": 3.695, "low": 3.688, "close": 3.688, "volume": 153.18, "quote_volume": 565.45807, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 3.693, "high": 3.702, "low": 3.693, "close": 3.702, "volume": 612.77, "quote_volume": 2266.3196, "trades": 61, "taker_buy_volume": 612.77, "taker_buy_quote": 2266.3196}, {"ts": 1772942580000, "open": 3.7, "high": 3.7, "low": 3.691, "close": 3.691, "volume": 83.14, "quote_volume": 307.14376, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 3.697, "high": 3.701, "low": 3.694, "close": 3.701, "volume": 293.55, "quote_volume": 1085.02172, "trades": 49, "taker_buy_volume": 140.91, "taker_buy_quote": 521.13397}, {"ts": 1772942700000, "open": 3.701, "high": 3.701, "low": 3.701, "close": 3.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 3.697, "high": 3.701, "low": 3.696, "close": 3.699, "volume": 54.97, "quote_volume": 203.21429, "trades": 24, "taker_buy_volume": 5.42, "taker_buy_quote": 20.05671}, {"ts": 1772942820000, "open": 3.699, "high": 3.702, "low": 3.699, "close": 3.702, "volume": 20.97, "quote_volume": 77.57616, "trades": 3, "taker_buy_volume": 2.71, "taker_buy_quote": 10.03242}, {"ts": 1772942880000, "open": 3.703, "high": 3.714, "low": 3.703, "close": 3.714, "volume": 30.63, "quote_volume": 113.59027, "trades": 12, "taker_buy_volume": 30.63, "taker_buy_quote": 113.59027}, {"ts": 1772942940000, "open": 3.713, "high": 3.713, "low": 3.687, "close": 3.687, "volume": 2789.21, "quote_volume": 10311.452, "trades": 117, "taker_buy_volume": 592.99, "taker_buy_quote": 2190.16209}, {"ts": 1772943000000, "open": 3.693, "high": 3.694, "low": 3.683, "close": 3.684, "volume": 1431.12, "quote_volume": 5276.11187, "trades": 34, "taker_buy_volume": 31.9, "taker_buy_quote": 117.83088}, {"ts": 1772943060000, "open": 3.688, "high": 3.69, "low": 3.688, "close": 3.69, "volume": 8.26, "quote_volume": 30.47127, "trades": 5, "taker_buy_volume": 8.26, "taker_buy_quote": 30.47127}, {"ts": 1772943120000, "open": 3.686, "high": 3.686, "low": 3.679, "close": 3.679, "volume": 345.55, "quote_volume": 1272.33895, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 3.678, "high": 3.678, "low": 3.671, "close": 3.671, "volume": 211.39, "quote_volume": 777.0053, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 3.676, "high": 3.71, "low": 3.676, "close": 3.704, "volume": 2398.61, "quote_volume": 8851.03292, "trades": 165, "taker_buy_volume": 2260.19, "taker_buy_quote": 8339.22831}, {"ts": 1772943300000, "open": 3.705, "high": 3.715, "low": 3.695, "close": 3.707, "volume": 1698.11, "quote_volume": 6291.80424, "trades": 80, "taker_buy_volume": 1072.57, "taker_buy_quote": 3975.73637}, {"ts": 1772943360000, "open": 3.702, "high": 3.707, "low": 3.7, "close": 3.707, "volume": 474.95, "quote_volume": 1759.15434, "trades": 12, "taker_buy_volume": 474.95, "taker_buy_quote": 1759.15434}, {"ts": 1772943420000, "open": 3.707, "high": 3.708, "low": 3.707, "close": 3.708, "volume": 9.95, "quote_volume": 36.89422, "trades": 3, "taker_buy_volume": 9.95, "taker_buy_quote": 36.89422}, {"ts": 1772943480000, "open": 3.708, "high": 3.71, "low": 3.708, "close": 3.71, "volume": 130.46, "quote_volume": 483.99848, "trades": 5, "taker_buy_volume": 130.46, "taker_buy_quote": 483.99848}, {"ts": 1772943540000, "open": 3.711, "high": 3.714, "low": 3.711, "close": 3.714, "volume": 29.71, "quote_volume": 110.32674, "trades": 6, "taker_buy_volume": 29.71, "taker_buy_quote": 110.32674}, {"ts": 1772943600000, "open": 3.715, "high": 3.72, "low": 3.715, "close": 3.72, "volume": 61.05, "quote_volume": 227.0655, "trades": 9, "taker_buy_volume": 61.05, "taker_buy_quote": 227.0655}, {"ts": 1772943660000, "open": 3.72, "high": 3.72, "low": 3.72, "close": 3.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 3.715, "high": 3.721, "low": 3.715, "close": 3.721, "volume": 184.14, "quote_volume": 684.42348, "trades": 9, "taker_buy_volume": 128.23, "taker_buy_quote": 476.71783}, {"ts": 1772943780000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 3.718, "high": 3.718, "low": 3.715, "close": 3.715, "volume": 30.27, "quote_volume": 112.46922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 3.718, "high": 3.718, "low": 3.716, "close": 3.716, "volume": 39.31, "quote_volume": 146.12331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 3.718, "high": 3.718, "low": 3.718, "close": 3.718, "volume": 38.15, "quote_volume": 141.8417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944200000, "open": 3.722, "high": 3.725, "low": 3.719, "close": 3.719, "volume": 191.6, "quote_volume": 713.14409, "trades": 40, "taker_buy_volume": 40.65, "taker_buy_quote": 151.40499}, {"ts": 1772944260000, "open": 3.721, "high": 3.721, "low": 3.715, "close": 3.715, "volume": 14.81, "quote_volume": 55.05948, "trades": 5, "taker_buy_volume": 4.03, "taker_buy_quote": 14.99563}, {"ts": 1772944320000, "open": 3.714, "high": 3.716, "low": 3.714, "close": 3.716, "volume": 9.42, "quote_volume": 34.99932, "trades": 2, "taker_buy_volume": 6.72, "taker_buy_quote": 24.97152}, {"ts": 1772944380000, "open": 3.717, "high": 3.718, "low": 3.717, "close": 3.718, "volume": 8.11, "quote_volume": 30.14757, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 20.0745}, {"ts": 1772944440000, "open": 3.717, "high": 3.717, "low": 3.717, "close": 3.717, "volume": 36.95, "quote_volume": 137.34315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 3.716, "high": 3.716, "low": 3.712, "close": 3.712, "volume": 137.98, "quote_volume": 512.59538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 3.712, "high": 3.714, "low": 3.706, "close": 3.714, "volume": 180.64, "quote_volume": 670.00766, "trades": 19, "taker_buy_volume": 12.71, "taker_buy_quote": 47.20494}, {"ts": 1772944620000, "open": 3.713, "high": 3.713, "low": 3.709, "close": 3.709, "volume": 4.06, "quote_volume": 15.06398, "trades": 2, "taker_buy_volume": 1.36, "taker_buy_quote": 5.04968}, {"ts": 1772944680000, "open": 3.709, "high": 3.709, "low": 3.707, "close": 3.707, "volume": 10.64, "quote_volume": 39.45566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 3.706, "high": 3.709, "low": 3.706, "close": 3.709, "volume": 5.4, "quote_volume": 20.0205, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 10.0143}, {"ts": 1772944800000, "open": 3.71, "high": 3.716, "low": 3.71, "close": 3.71, "volume": 702.3, "quote_volume": 2607.98721, "trades": 21, "taker_buy_volume": 392.47, "taker_buy_quote": 1457.60462}, {"ts": 1772944860000, "open": 3.709, "high": 3.709, "low": 3.706, "close": 3.706, "volume": 113.51, "quote_volume": 420.88968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 3.708, "high": 3.72, "low": 3.708, "close": 3.72, "volume": 124.23, "quote_volume": 461.1783, "trades": 16, "taker_buy_volume": 124.23, "taker_buy_quote": 461.1783}, {"ts": 1772944980000, "open": 3.72, "high": 3.721, "low": 3.72, "close": 3.721, "volume": 58.56, "quote_volume": 217.8459, "trades": 4, "taker_buy_volume": 58.56, "taker_buy_quote": 217.8459}, {"ts": 1772945040000, "open": 3.72, "high": 3.72, "low": 3.713, "close": 3.713, "volume": 272.67, "quote_volume": 1012.89375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 2.7, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945280000, "open": 3.714, "high": 3.714, "low": 3.714, "close": 3.714, "volume": 18.68, "quote_volume": 69.37752, "trades": 1, "taker_buy_volume": 18.68, "taker_buy_quote": 69.37752}, {"ts": 1772945340000, "open": 3.715, "high": 3.716, "low": 3.714, "close": 3.714, "volume": 23.32, "quote_volume": 86.61726, "trades": 3, "taker_buy_volume": 4.74, "taker_buy_quote": 17.61114}, {"ts": 1772945400000, "open": 3.713, "high": 3.713, "low": 3.71, "close": 3.71, "volume": 10.8, "quote_volume": 40.0842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945460000, "open": 3.709, "high": 3.709, "low": 3.705, "close": 3.705, "volume": 42.64, "quote_volume": 158.0397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 3.705, "high": 3.705, "low": 3.704, "close": 3.704, "volume": 255.23, "quote_volume": 945.45142, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 3.703, "high": 3.708, "low": 3.701, "close": 3.708, "volume": 174.88, "quote_volume": 648.07238, "trades": 14, "taker_buy_volume": 166.75, "taker_buy_quote": 617.97512}, {"ts": 1772945640000, "open": 3.703, "high": 3.703, "low": 3.702, "close": 3.702, "volume": 29.67, "quote_volume": 109.84105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945700000, "open": 3.701, "high": 3.701, "low": 3.698, "close": 3.701, "volume": 77.54, "quote_volume": 286.90731, "trades": 10, "taker_buy_volume": 31.13, "taker_buy_quote": 115.16016}, {"ts": 1772945760000, "open": 3.702, "high": 3.705, "low": 3.702, "close": 3.705, "volume": 14.93, "quote_volume": 55.2953, "trades": 5, "taker_buy_volume": 10.84, "taker_buy_quote": 40.14594}, {"ts": 1772945820000, "open": 3.701, "high": 3.701, "low": 3.697, "close": 3.697, "volume": 29.42, "quote_volume": 108.80754, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945880000, "open": 3.697, "high": 3.697, "low": 3.697, "close": 3.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945940000, "open": 3.697, "high": 3.697, "low": 3.697, "close": 3.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 3.697, "high": 3.697, "low": 3.697, "close": 3.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 3.699, "high": 3.699, "low": 3.698, "close": 3.698, "volume": 9.21, "quote_volume": 34.06508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946120000, "open": 3.697, "high": 3.697, "low": 3.686, "close": 3.686, "volume": 125.45, "quote_volume": 462.86019, "trades": 17, "taker_buy_volume": 14.38, "taker_buy_quote": 53.01906}, {"ts": 1772946180000, "open": 3.687, "high": 3.687, "low": 3.684, "close": 3.684, "volume": 276.27, "quote_volume": 1018.4031, "trades": 10, "taker_buy_volume": 14.38, "taker_buy_quote": 52.97592}, {"ts": 1772946240000, "open": 3.688, "high": 3.688, "low": 3.681, "close": 3.682, "volume": 154.07, "quote_volume": 567.64242, "trades": 16, "taker_buy_volume": 8.36, "taker_buy_quote": 30.83168}, {"ts": 1772946300000, "open": 3.686, "high": 3.69, "low": 3.686, "close": 3.69, "volume": 297.55, "quote_volume": 1097.52109, "trades": 15, "taker_buy_volume": 297.55, "taker_buy_quote": 1097.52109}, {"ts": 1772946360000, "open": 3.69, "high": 3.69, "low": 3.69, "close": 3.69, "volume": 14.59, "quote_volume": 53.8371, "trades": 2, "taker_buy_volume": 14.59, "taker_buy_quote": 53.8371}, {"ts": 1772946420000, "open": 3.689, "high": 3.69, "low": 3.689, "close": 3.69, "volume": 19.5, "quote_volume": 71.94124, "trades": 3, "taker_buy_volume": 16.48, "taker_buy_quote": 60.79744}, {"ts": 1772946480000, "open": 3.691, "high": 3.696, "low": 3.691, "close": 3.696, "volume": 17.99, "quote_volume": 66.4452, "trades": 7, "taker_buy_volume": 16.31, "taker_buy_quote": 60.24096}, {"ts": 1772946540000, "open": 3.697, "high": 3.7, "low": 3.697, "close": 3.7, "volume": 13.53, "quote_volume": 50.04474, "trades": 5, "taker_buy_volume": 10.84, "taker_buy_quote": 40.09174}, {"ts": 1772946600000, "open": 3.699, "high": 3.699, "low": 3.698, "close": 3.698, "volume": 5.42, "quote_volume": 20.04587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 3.7, "high": 3.702, "low": 3.7, "close": 3.702, "volume": 8.13, "quote_volume": 30.08913, "trades": 3, "taker_buy_volume": 8.13, "taker_buy_quote": 30.08913}, {"ts": 1772946720000, "open": 3.703, "high": 3.703, "low": 3.703, "close": 3.703, "volume": 2.71, "quote_volume": 10.03513, "trades": 1, "taker_buy_volume": 2.71, "taker_buy_quote": 10.03513}, {"ts": 1772946780000, "open": 3.701, "high": 3.701, "low": 3.699, "close": 3.699, "volume": 8.13, "quote_volume": 30.081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946840000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 3.698, "high": 3.698, "low": 3.696, "close": 3.696, "volume": 43.29, "quote_volume": 160.07829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 3.695, "high": 3.695, "low": 3.691, "close": 3.691, "volume": 63.33, "quote_volume": 233.77814, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 3.691, "high": 3.691, "low": 3.691, "close": 3.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 3.693, "high": 3.693, "low": 3.693, "close": 3.693, "volume": 31.5, "quote_volume": 116.3295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 3.696, "high": 3.698, "low": 3.696, "close": 3.698, "volume": 13.55, "quote_volume": 50.08893, "trades": 4, "taker_buy_volume": 13.55, "taker_buy_quote": 50.08893}, {"ts": 1772947200000, "open": 3.698, "high": 3.701, "low": 3.698, "close": 3.701, "volume": 16.03, "quote_volume": 59.2952, "trades": 5, "taker_buy_volume": 16.03, "taker_buy_quote": 59.2952}, {"ts": 1772947260000, "open": 3.701, "high": 3.701, "low": 3.701, "close": 3.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 3.701, "high": 3.701, "low": 3.701, "close": 3.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947380000, "open": 3.701, "high": 3.701, "low": 3.701, "close": 3.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947440000, "open": 3.699, "high": 3.699, "low": 3.694, "close": 3.694, "volume": 32.52, "quote_volume": 120.18579, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 3.697, "high": 3.698, "low": 3.697, "close": 3.698, "volume": 5.42, "quote_volume": 20.04045, "trades": 2, "taker_buy_volume": 5.42, "taker_buy_quote": 20.04045}, {"ts": 1772947560000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 3.699, "high": 3.702, "low": 3.699, "close": 3.702, "volume": 10.84, "quote_volume": 40.11342, "trades": 4, "taker_buy_volume": 10.84, "taker_buy_quote": 40.11342}, {"ts": 1772947680000, "open": 3.703, "high": 3.708, "low": 3.703, "close": 3.706, "volume": 70.43, "quote_volume": 261.04959, "trades": 11, "taker_buy_volume": 23.15, "taker_buy_quote": 85.78577}, {"ts": 1772947740000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947860000, "open": 3.706, "high": 3.706, "low": 3.701, "close": 3.701, "volume": 176.47, "quote_volume": 653.70226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947920000, "open": 3.7, "high": 3.702, "low": 3.699, "close": 3.702, "volume": 13.55, "quote_volume": 50.14042, "trades": 5, "taker_buy_volume": 8.13, "taker_buy_quote": 30.08913}, {"ts": 1772947980000, "open": 3.703, "high": 3.707, "low": 3.703, "close": 3.704, "volume": 16.26, "quote_volume": 60.24059, "trades": 6, "taker_buy_volume": 13.55, "taker_buy_quote": 50.20275}, {"ts": 1772948040000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948100000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948160000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 3.703, "high": 3.712, "low": 3.696, "close": 3.708, "volume": 1435.49, "quote_volume": 5319.57821, "trades": 70, "taker_buy_volume": 808.17, "taker_buy_quote": 2996.52669}, {"ts": 1772948340000, "open": 3.708, "high": 3.708, "low": 3.694, "close": 3.708, "volume": 1043.95, "quote_volume": 3863.44191, "trades": 96, "taker_buy_volume": 272.7, "taker_buy_quote": 1010.29112}, {"ts": 1772948400000, "open": 3.705, "high": 3.705, "low": 3.705, "close": 3.705, "volume": 12.61, "quote_volume": 46.72005, "trades": 1, "taker_buy_volume": 12.61, "taker_buy_quote": 46.72005}, {"ts": 1772948460000, "open": 3.705, "high": 3.705, "low": 3.705, "close": 3.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 3.705, "high": 3.705, "low": 3.705, "close": 3.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 3.705, "high": 3.705, "low": 3.705, "close": 3.705, "volume": 9.6, "quote_volume": 35.568, "trades": 1, "taker_buy_volume": 9.6, "taker_buy_quote": 35.568}, {"ts": 1772948640000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 31.26, "quote_volume": 115.84956, "trades": 2, "taker_buy_volume": 31.26, "taker_buy_quote": 115.84956}, {"ts": 1772948700000, "open": 3.707, "high": 3.712, "low": 3.707, "close": 3.709, "volume": 595.34, "quote_volume": 2209.55933, "trades": 17, "taker_buy_volume": 210.71, "taker_buy_quote": 781.92593}, {"ts": 1772948760000, "open": 3.708, "high": 3.71, "low": 3.708, "close": 3.71, "volume": 6.89, "quote_volume": 25.5589, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 19.9969}, {"ts": 1772948820000, "open": 3.711, "high": 3.718, "low": 3.711, "close": 3.711, "volume": 643.55, "quote_volume": 2389.82755, "trades": 25, "taker_buy_volume": 586.24, "taker_buy_quote": 2177.07373}, {"ts": 1772948880000, "open": 3.713, "high": 3.713, "low": 3.712, "close": 3.712, "volume": 5.4, "quote_volume": 20.0475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 3.711, "high": 3.711, "low": 3.71, "close": 3.71, "volume": 5.4, "quote_volume": 20.0367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 3.71, "high": 3.71, "low": 3.71, "close": 3.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 3.71, "high": 3.71, "low": 3.71, "close": 3.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 3.709, "high": 3.709, "low": 3.702, "close": 3.702, "volume": 113.98, "quote_volume": 422.24112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 3.701, "high": 3.705, "low": 3.7, "close": 3.7, "volume": 230.6, "quote_volume": 853.63066, "trades": 9, "taker_buy_volume": 79.41, "taker_buy_quote": 294.11684}, {"ts": 1772949240000, "open": 3.7, "high": 3.7, "low": 3.693, "close": 3.698, "volume": 478.42, "quote_volume": 1768.75959, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 109.26, "quote_volume": 404.04348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 3.697, "high": 3.697, "low": 3.695, "close": 3.695, "volume": 8.13, "quote_volume": 30.04848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 3.694, "high": 3.694, "low": 3.682, "close": 3.682, "volume": 360.92, "quote_volume": 1331.24409, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 3.683, "high": 3.684, "low": 3.683, "close": 3.684, "volume": 11.43, "quote_volume": 42.09894, "trades": 4, "taker_buy_volume": 11.43, "taker_buy_quote": 42.09894}, {"ts": 1772949600000, "open": 3.684, "high": 3.693, "low": 3.684, "close": 3.688, "volume": 225.14, "quote_volume": 830.76484, "trades": 18, "taker_buy_volume": 218.15, "taker_buy_quote": 804.98145}, {"ts": 1772949660000, "open": 3.687, "high": 3.687, "low": 3.686, "close": 3.686, "volume": 10.64, "quote_volume": 39.22696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 3.685, "high": 3.685, "low": 3.682, "close": 3.682, "volume": 10.88, "quote_volume": 40.07648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 3.681, "high": 3.693, "low": 3.681, "close": 3.693, "volume": 477.58, "quote_volume": 1760.51014, "trades": 23, "taker_buy_volume": 474.85, "taker_buy_quote": 1750.46101}, {"ts": 1772949840000, "open": 3.687, "high": 3.687, "low": 3.684, "close": 3.684, "volume": 27.2, "quote_volume": 100.22112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 3.683, "high": 3.683, "low": 3.683, "close": 3.683, "volume": 36.12, "quote_volume": 133.02996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 3.682, "high": 3.682, "low": 3.667, "close": 3.667, "volume": 838.98, "quote_volume": 3079.67235, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950020000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 68.64, "quote_volume": 251.77152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 3.673, "high": 3.689, "low": 3.673, "close": 3.686, "volume": 1358.59, "quote_volume": 5000.22289, "trades": 100, "taker_buy_volume": 994.46, "taker_buy_quote": 3659.92571}, {"ts": 1772950140000, "open": 3.683, "high": 3.683, "low": 3.683, "close": 3.683, "volume": 2.72, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950200000, "open": 3.682, "high": 3.682, "low": 3.68, "close": 3.68, "volume": 6.83, "quote_volume": 25.14256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950260000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 144.32, "quote_volume": 531.38624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 70.91, "quote_volume": 261.09062, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 3.684, "high": 3.687, "low": 3.684, "close": 3.687, "volume": 54.38, "quote_volume": 200.43384, "trades": 16, "taker_buy_volume": 54.38, "taker_buy_quote": 200.43384}, {"ts": 1772950500000, "open": 3.688, "high": 3.714, "low": 3.688, "close": 3.709, "volume": 1549.57, "quote_volume": 5735.00133, "trades": 88, "taker_buy_volume": 1291.92, "taker_buy_quote": 4781.33617}, {"ts": 1772950560000, "open": 3.71, "high": 3.71, "low": 3.693, "close": 3.694, "volume": 1214.25, "quote_volume": 4491.72907, "trades": 100, "taker_buy_volume": 349.21, "taker_buy_quote": 1291.28663}, {"ts": 1772950620000, "open": 3.699, "high": 3.699, "low": 3.699, "close": 3.699, "volume": 12.14, "quote_volume": 44.90586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 3.697, "high": 3.697, "low": 3.691, "close": 3.691, "volume": 125.94, "quote_volume": 465.09912, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 3.692, "high": 3.692, "low": 3.687, "close": 3.687, "volume": 174.75, "quote_volume": 644.96144, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 3.687, "high": 3.687, "low": 3.68, "close": 3.68, "volume": 148.24, "quote_volume": 546.45714, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 3.68, "high": 3.68, "low": 3.68, "close": 3.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 3.687, "high": 3.718, "low": 3.687, "close": 3.702, "volume": 3391.23, "quote_volume": 12562.28655, "trades": 211, "taker_buy_volume": 2603.77, "taker_buy_quote": 9643.28824}, {"ts": 1772950980000, "open": 3.703, "high": 3.703, "low": 3.701, "close": 3.701, "volume": 55.5, "quote_volume": 205.4685, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 3.703, "high": 3.711, "low": 3.703, "close": 3.711, "volume": 201.69, "quote_volume": 747.60984, "trades": 28, "taker_buy_volume": 201.69, "taker_buy_quote": 747.60984}, {"ts": 1772951100000, "open": 3.707, "high": 3.707, "low": 3.703, "close": 3.703, "volume": 156.06, "quote_volume": 578.11461, "trades": 9, "taker_buy_volume": 2.02, "taker_buy_quote": 7.48814}, {"ts": 1772951160000, "open": 3.703, "high": 3.703, "low": 3.703, "close": 3.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951220000, "open": 3.709, "high": 3.712, "low": 3.709, "close": 3.712, "volume": 106.62, "quote_volume": 395.52589, "trades": 6, "taker_buy_volume": 106.62, "taker_buy_quote": 395.52589}, {"ts": 1772951280000, "open": 3.713, "high": 3.716, "low": 3.713, "close": 3.715, "volume": 58.84, "quote_volume": 218.58304, "trades": 8, "taker_buy_volume": 10.8, "taker_buy_quote": 40.1166}, {"ts": 1772951340000, "open": 3.715, "high": 3.715, "low": 3.715, "close": 3.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 3.713, "high": 3.713, "low": 3.71, "close": 3.71, "volume": 117.62, "quote_volume": 436.5754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 3.709, "high": 3.709, "low": 3.704, "close": 3.704, "volume": 545.37, "quote_volume": 2021.43999, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 3.704, "high": 3.704, "low": 3.704, "close": 3.704, "volume": 2.7, "quote_volume": 10.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951580000, "open": 3.708, "high": 3.71, "low": 3.708, "close": 3.71, "volume": 27.02, "quote_volume": 100.19398, "trades": 5, "taker_buy_volume": 27.02, "taker_buy_quote": 100.19398}, {"ts": 1772951640000, "open": 3.71, "high": 3.71, "low": 3.71, "close": 3.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 3.71, "high": 3.714, "low": 3.71, "close": 3.714, "volume": 12.94, "quote_volume": 48.0344, "trades": 5, "taker_buy_volume": 12.94, "taker_buy_quote": 48.0344}, {"ts": 1772951760000, "open": 3.715, "high": 3.716, "low": 3.715, "close": 3.716, "volume": 5.4, "quote_volume": 20.0637, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 20.0637}, {"ts": 1772951820000, "open": 3.716, "high": 3.716, "low": 3.709, "close": 3.709, "volume": 195.93, "quote_volume": 727.40903, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 3.708, "high": 3.714, "low": 3.706, "close": 3.714, "volume": 38.86, "quote_volume": 144.13214, "trades": 11, "taker_buy_volume": 33.28, "taker_buy_quote": 123.44456}, {"ts": 1772951940000, "open": 3.715, "high": 3.741, "low": 3.715, "close": 3.733, "volume": 1132.29, "quote_volume": 4224.47016, "trades": 82, "taker_buy_volume": 991.27, "taker_buy_quote": 3697.91847}, {"ts": 1772952000000, "open": 3.733, "high": 3.744, "low": 3.731, "close": 3.733, "volume": 1372.73, "quote_volume": 5126.86453, "trades": 62, "taker_buy_volume": 775.28, "taker_buy_quote": 2896.50456}, {"ts": 1772952060000, "open": 3.73, "high": 3.734, "low": 3.724, "close": 3.727, "volume": 1064.94, "quote_volume": 3971.8889, "trades": 30, "taker_buy_volume": 491.31, "taker_buy_quote": 1833.80912}, {"ts": 1772952120000, "open": 3.728, "high": 3.736, "low": 3.72, "close": 3.722, "volume": 622.9, "quote_volume": 2320.5045, "trades": 35, "taker_buy_volume": 257.24, "taker_buy_quote": 959.20005}, {"ts": 1772952180000, "open": 3.722, "high": 3.722, "low": 3.722, "close": 3.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 3.723, "high": 3.723, "low": 3.722, "close": 3.722, "volume": 139.96, "quote_volume": 520.99247, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 3.722, "high": 3.722, "low": 3.722, "close": 3.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 3.722, "high": 3.722, "low": 3.722, "close": 3.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 3.722, "high": 3.722, "low": 3.722, "close": 3.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952480000, "open": 3.726, "high": 3.759, "low": 3.726, "close": 3.758, "volume": 2533.52, "quote_volume": 9482.99473, "trades": 144, "taker_buy_volume": 2119.87, "taker_buy_quote": 7932.9768}, {"ts": 1772952540000, "open": 3.751, "high": 3.751, "low": 3.743, "close": 3.743, "volume": 175.63, "quote_volume": 657.86333, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 3.746, "high": 3.75, "low": 3.746, "close": 3.75, "volume": 106.75, "quote_volume": 400.05748, "trades": 9, "taker_buy_volume": 28.53, "taker_buy_quote": 106.9536}, {"ts": 1772952660000, "open": 3.749, "high": 3.751, "low": 3.746, "close": 3.751, "volume": 209.94, "quote_volume": 787.03977, "trades": 11, "taker_buy_volume": 65.45, "taker_buy_quote": 245.50295}, {"ts": 1772952720000, "open": 3.752, "high": 3.754, "low": 3.752, "close": 3.754, "volume": 115.6, "quote_volume": 433.88826, "trades": 5, "taker_buy_volume": 8.01, "taker_buy_quote": 30.06153}, {"ts": 1772952780000, "open": 3.754, "high": 3.754, "low": 3.754, "close": 3.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 3.754, "high": 3.754, "low": 3.754, "close": 3.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 3.755, "high": 3.772, "low": 3.755, "close": 3.762, "volume": 476.57, "quote_volume": 1794.18476, "trades": 34, "taker_buy_volume": 150.99, "taker_buy_quote": 567.92294}, {"ts": 1772952960000, "open": 3.769, "high": 3.771, "low": 3.768, "close": 3.769, "volume": 82.57, "quote_volume": 311.14371, "trades": 6, "taker_buy_volume": 82.57, "taker_buy_quote": 311.14371}, {"ts": 1772953020000, "open": 3.77, "high": 3.782, "low": 3.769, "close": 3.769, "volume": 1088.54, "quote_volume": 4108.98463, "trades": 88, "taker_buy_volume": 293.27, "taker_buy_quote": 1107.90487}, {"ts": 1772953080000, "open": 3.769, "high": 3.769, "low": 3.769, "close": 3.769, "volume": 31.23, "quote_volume": 117.70587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953140000, "open": 3.773, "high": 3.775, "low": 3.77, "close": 3.77, "volume": 157.33, "quote_volume": 593.79351, "trades": 7, "taker_buy_volume": 60.96, "taker_buy_quote": 230.01006}, {"ts": 1772953200000, "open": 3.769, "high": 3.769, "low": 3.769, "close": 3.769, "volume": 2.66, "quote_volume": 10.02554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953260000, "open": 3.768, "high": 3.768, "low": 3.758, "close": 3.758, "volume": 102.28, "quote_volume": 384.86098, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 3.761, "high": 3.787, "low": 3.761, "close": 3.786, "volume": 1592.74, "quote_volume": 6007.48821, "trades": 58, "taker_buy_volume": 893.76, "taker_buy_quote": 3371.52576}, {"ts": 1772953380000, "open": 3.785, "high": 3.788, "low": 3.775, "close": 3.783, "volume": 251.73, "quote_volume": 952.28402, "trades": 33, "taker_buy_volume": 111.25, "taker_buy_quote": 421.1047}, {"ts": 1772953440000, "open": 3.783, "high": 3.785, "low": 3.779, "close": 3.779, "volume": 93.94, "quote_volume": 355.12912, "trades": 25, "taker_buy_volume": 5.62, "taker_buy_quote": 21.26841}, {"ts": 1772953500000, "open": 3.78, "high": 3.78, "low": 3.778, "close": 3.778, "volume": 258.4, "quote_volume": 976.38028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953560000, "open": 3.785, "high": 3.789, "low": 3.729, "close": 3.746, "volume": 5069.07, "quote_volume": 19039.41542, "trades": 429, "taker_buy_volume": 1139.44, "taker_buy_quote": 4272.56984}, {"ts": 1772953620000, "open": 3.745, "high": 3.746, "low": 3.741, "close": 3.746, "volume": 131.68, "quote_volume": 493.01015, "trades": 12, "taker_buy_volume": 105.75, "taker_buy_quote": 395.9291}, {"ts": 1772953680000, "open": 3.747, "high": 3.774, "low": 3.747, "close": 3.76, "volume": 2204.27, "quote_volume": 8295.81613, "trades": 105, "taker_buy_volume": 1629.88, "taker_buy_quote": 6134.55977}, {"ts": 1772953740000, "open": 3.761, "high": 3.767, "low": 3.748, "close": 3.767, "volume": 1191.91, "quote_volume": 4480.2385, "trades": 89, "taker_buy_volume": 892.83, "taker_buy_quote": 3356.663}, {"ts": 1772953800000, "open": 3.762, "high": 3.762, "low": 3.756, "close": 3.756, "volume": 48.27, "quote_volume": 181.35801, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953860000, "open": 3.762, "high": 3.765, "low": 3.755, "close": 3.755, "volume": 86.03, "quote_volume": 323.38821, "trades": 21, "taker_buy_volume": 21.5, "taker_buy_quote": 80.89899}, {"ts": 1772953920000, "open": 3.754, "high": 3.756, "low": 3.747, "close": 3.754, "volume": 1071.3, "quote_volume": 4015.8297, "trades": 31, "taker_buy_volume": 625.09, "taker_buy_quote": 2342.77314}, {"ts": 1772953980000, "open": 3.746, "high": 3.746, "low": 3.746, "close": 3.746, "volume": 13.45, "quote_volume": 50.3837, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954040000, "open": 3.748, "high": 3.748, "low": 3.746, "close": 3.746, "volume": 54.83, "quote_volume": 205.4755, "trades": 8, "taker_buy_volume": 41.16, "taker_buy_quote": 154.26768}, {"ts": 1772954100000, "open": 3.747, "high": 3.754, "low": 3.74, "close": 3.754, "volume": 724.44, "quote_volume": 2716.29274, "trades": 59, "taker_buy_volume": 589.78, "taker_buy_quote": 2212.12598}, {"ts": 1772954160000, "open": 3.749, "high": 3.752, "low": 3.746, "close": 3.752, "volume": 287.97, "quote_volume": 1079.66858, "trades": 38, "taker_buy_volume": 133.29, "taker_buy_quote": 499.99649}, {"ts": 1772954220000, "open": 3.752, "high": 3.752, "low": 3.752, "close": 3.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954280000, "open": 3.751, "high": 3.759, "low": 3.751, "close": 3.759, "volume": 56.09, "quote_volume": 210.69802, "trades": 21, "taker_buy_volume": 56.09, "taker_buy_quote": 210.69802}, {"ts": 1772954340000, "open": 3.76, "high": 3.771, "low": 3.758, "close": 3.758, "volume": 1851.85, "quote_volume": 6974.40735, "trades": 61, "taker_buy_volume": 1512.38, "taker_buy_quote": 5697.71946}, {"ts": 1772954400000, "open": 3.759, "high": 3.769, "low": 3.757, "close": 3.769, "volume": 524.77, "quote_volume": 1976.02446, "trades": 34, "taker_buy_volume": 522.56, "taker_buy_quote": 1967.72149}, {"ts": 1772954460000, "open": 3.765, "high": 3.769, "low": 3.762, "close": 3.769, "volume": 737.08, "quote_volume": 2774.91155, "trades": 47, "taker_buy_volume": 254.17, "taker_buy_quote": 957.56402}, {"ts": 1772954520000, "open": 3.77, "high": 3.773, "low": 3.767, "close": 3.767, "volume": 85.78, "quote_volume": 323.29198, "trades": 13, "taker_buy_volume": 20.56, "taker_buy_quote": 77.52722}, {"ts": 1772954580000, "open": 3.772, "high": 3.782, "low": 3.772, "close": 3.781, "volume": 1937.58, "quote_volume": 7322.48741, "trades": 55, "taker_buy_volume": 1932.33, "taker_buy_quote": 7302.66866}, {"ts": 1772954640000, "open": 3.778, "high": 3.782, "low": 3.772, "close": 3.777, "volume": 713.02, "quote_volume": 2692.56143, "trades": 26, "taker_buy_volume": 232.14, "taker_buy_quote": 877.31467}, {"ts": 1772954700000, "open": 3.777, "high": 3.777, "low": 3.765, "close": 3.773, "volume": 303.02, "quote_volume": 1142.42867, "trades": 39, "taker_buy_volume": 22.31, "taker_buy_quote": 84.2083}, {"ts": 1772954760000, "open": 3.774, "high": 3.785, "low": 3.774, "close": 3.785, "volume": 397.66, "quote_volume": 1503.6497, "trades": 33, "taker_buy_volume": 48.7, "taker_buy_quote": 184.13101}, {"ts": 1772954820000, "open": 3.782, "high": 3.783, "low": 3.774, "close": 3.781, "volume": 239.16, "quote_volume": 904.25244, "trades": 28, "taker_buy_volume": 206.48, "taker_buy_quote": 780.91017}, {"ts": 1772954880000, "open": 3.78, "high": 3.782, "low": 3.773, "close": 3.773, "volume": 360.16, "quote_volume": 1361.46482, "trades": 44, "taker_buy_volume": 318.05, "taker_buy_quote": 1202.50224}, {"ts": 1772954940000, "open": 3.772, "high": 3.772, "low": 3.759, "close": 3.772, "volume": 400.81, "quote_volume": 1508.69913, "trades": 29, "taker_buy_volume": 60.34, "taker_buy_quote": 227.57056}, {"ts": 1772955000000, "open": 3.766, "high": 3.766, "low": 3.757, "close": 3.762, "volume": 282.67, "quote_volume": 1063.13278, "trades": 32, "taker_buy_volume": 2.5, "taker_buy_quote": 9.405}, {"ts": 1772955060000, "open": 3.756, "high": 3.756, "low": 3.754, "close": 3.755, "volume": 324.35, "quote_volume": 1217.67523, "trades": 17, "taker_buy_volume": 84.57, "taker_buy_quote": 317.47578}, {"ts": 1772955120000, "open": 3.759, "high": 3.766, "low": 3.759, "close": 3.766, "volume": 161.38, "quote_volume": 607.42548, "trades": 14, "taker_buy_volume": 161.38, "taker_buy_quote": 607.42548}, {"ts": 1772955180000, "open": 3.765, "high": 3.77, "low": 3.765, "close": 3.77, "volume": 39.09, "quote_volume": 147.23687, "trades": 7, "taker_buy_volume": 39.09, "taker_buy_quote": 147.23687}, {"ts": 1772955240000, "open": 3.771, "high": 3.779, "low": 3.771, "close": 3.779, "volume": 98.49, "quote_volume": 372.01286, "trades": 15, "taker_buy_volume": 29.18, "taker_buy_quote": 110.16766}, {"ts": 1772955300000, "open": 3.78, "high": 3.781, "low": 3.762, "close": 3.762, "volume": 1493.56, "quote_volume": 5631.80375, "trades": 49, "taker_buy_volume": 632.22, "taker_buy_quote": 2386.16841}, {"ts": 1772955360000, "open": 3.769, "high": 3.769, "low": 3.762, "close": 3.762, "volume": 189.08, "quote_volume": 711.35213, "trades": 6, "taker_buy_volume": 2.0, "taker_buy_quote": 7.538}, {"ts": 1772955420000, "open": 3.767, "high": 3.772, "low": 3.767, "close": 3.772, "volume": 73.9, "quote_volume": 278.67943, "trades": 8, "taker_buy_volume": 73.9, "taker_buy_quote": 278.67943}, {"ts": 1772955480000, "open": 3.772, "high": 3.772, "low": 3.772, "close": 3.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955540000, "open": 3.772, "high": 3.774, "low": 3.772, "close": 3.774, "volume": 7.07, "quote_volume": 26.6745, "trades": 3, "taker_buy_volume": 7.07, "taker_buy_quote": 26.6745}, {"ts": 1772955600000, "open": 3.774, "high": 3.782, "low": 3.774, "close": 3.776, "volume": 137.36, "quote_volume": 518.8802, "trades": 15, "taker_buy_volume": 75.77, "taker_buy_quote": 286.23506}, {"ts": 1772955660000, "open": 3.776, "high": 3.776, "low": 3.768, "close": 3.768, "volume": 306.56, "quote_volume": 1156.43719, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 3.774, "high": 3.774, "low": 3.774, "close": 3.774, "volume": 2.66, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 10.03884}, {"ts": 1772955780000, "open": 3.775, "high": 3.781, "low": 3.775, "close": 3.781, "volume": 114.49, "quote_volume": 432.67103, "trades": 11, "taker_buy_volume": 114.49, "taker_buy_quote": 432.67103}, {"ts": 1772955840000, "open": 3.778, "high": 3.781, "low": 3.776, "close": 3.781, "volume": 113.51, "quote_volume": 429.03271, "trades": 25, "taker_buy_volume": 100.99, "taker_buy_quote": 381.7401}, {"ts": 1772955900000, "open": 3.781, "high": 3.781, "low": 3.781, "close": 3.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955960000, "open": 3.778, "high": 3.778, "low": 3.777, "close": 3.777, "volume": 49.99, "quote_volume": 188.85957, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 3.776, "high": 3.776, "low": 3.765, "close": 3.767, "volume": 318.87, "quote_volume": 1201.83213, "trades": 20, "taker_buy_volume": 18.1, "taker_buy_quote": 68.15128}, {"ts": 1772956080000, "open": 3.765, "high": 3.767, "low": 3.765, "close": 3.765, "volume": 192.14, "quote_volume": 723.654, "trades": 10, "taker_buy_volume": 33.1, "taker_buy_quote": 124.6877}, {"ts": 1772956140000, "open": 3.765, "high": 3.765, "low": 3.765, "close": 3.765, "volume": 84.79, "quote_volume": 319.23435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 3.764, "high": 3.764, "low": 3.758, "close": 3.758, "volume": 516.83, "quote_volume": 1943.93722, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 3.76, "high": 3.764, "low": 3.76, "close": 3.764, "volume": 568.7, "quote_volume": 2139.05546, "trades": 11, "taker_buy_volume": 568.7, "taker_buy_quote": 2139.05546}, {"ts": 1772956320000, "open": 3.759, "high": 3.759, "low": 3.759, "close": 3.759, "volume": 73.53, "quote_volume": 276.39927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 3.758, "high": 3.76, "low": 3.757, "close": 3.76, "volume": 36.64, "quote_volume": 137.75305, "trades": 3, "taker_buy_volume": 31.3, "taker_buy_quote": 117.688}, {"ts": 1772956440000, "open": 3.756, "high": 3.756, "low": 3.752, "close": 3.752, "volume": 71.91, "quote_volume": 269.83302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 3.751, "high": 3.751, "low": 3.745, "close": 3.745, "volume": 230.08, "quote_volume": 862.02394, "trades": 14, "taker_buy_volume": 14.38, "taker_buy_quote": 53.8531}, {"ts": 1772956560000, "open": 3.744, "high": 3.747, "low": 3.743, "close": 3.744, "volume": 133.36, "quote_volume": 499.38568, "trades": 9, "taker_buy_volume": 48.68, "taker_buy_quote": 182.34644}, {"ts": 1772956620000, "open": 3.747, "high": 3.761, "low": 3.747, "close": 3.761, "volume": 76.26, "quote_volume": 286.0239, "trades": 14, "taker_buy_volume": 76.26, "taker_buy_quote": 286.0239}, {"ts": 1772956680000, "open": 3.762, "high": 3.763, "low": 3.762, "close": 3.763, "volume": 56.65, "quote_volume": 213.1554, "trades": 6, "taker_buy_volume": 56.65, "taker_buy_quote": 213.1554}, {"ts": 1772956740000, "open": 3.763, "high": 3.763, "low": 3.763, "close": 3.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 3.757, "high": 3.759, "low": 3.754, "close": 3.754, "volume": 14.98, "quote_volume": 56.2708, "trades": 6, "taker_buy_volume": 4.3, "taker_buy_quote": 16.16206}, {"ts": 1772956860000, "open": 3.753, "high": 3.753, "low": 3.748, "close": 3.751, "volume": 69.92, "quote_volume": 262.14773, "trades": 12, "taker_buy_volume": 22.39, "taker_buy_quote": 83.93374}, {"ts": 1772956920000, "open": 3.752, "high": 3.755, "low": 3.746, "close": 3.746, "volume": 55.55, "quote_volume": 208.35461, "trades": 10, "taker_buy_volume": 10.68, "taker_buy_quote": 40.08738}, {"ts": 1772956980000, "open": 3.746, "high": 3.749, "low": 3.746, "close": 3.749, "volume": 22.41, "quote_volume": 83.96391, "trades": 5, "taker_buy_volume": 22.41, "taker_buy_quote": 83.96391}, {"ts": 1772957040000, "open": 3.745, "high": 3.745, "low": 3.745, "close": 3.745, "volume": 4.54, "quote_volume": 17.0023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 3.744, "high": 3.744, "low": 3.74, "close": 3.74, "volume": 99.24, "quote_volume": 371.29465, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 3.739, "high": 3.739, "low": 3.734, "close": 3.739, "volume": 156.6, "quote_volume": 585.11509, "trades": 25, "taker_buy_volume": 87.58, "taker_buy_quote": 327.29121}, {"ts": 1772957220000, "open": 3.74, "high": 3.742, "low": 3.739, "close": 3.739, "volume": 10.04, "quote_volume": 37.55564, "trades": 4, "taker_buy_volume": 8.04, "taker_buy_quote": 30.07764}, {"ts": 1772957280000, "open": 3.739, "high": 3.739, "low": 3.735, "close": 3.735, "volume": 55.25, "quote_volume": 206.4697, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957340000, "open": 3.736, "high": 3.738, "low": 3.736, "close": 3.738, "volume": 212.01, "quote_volume": 792.1089, "trades": 5, "taker_buy_volume": 212.01, "taker_buy_quote": 792.1089}, {"ts": 1772957400000, "open": 3.734, "high": 3.734, "low": 3.734, "close": 3.734, "volume": 2.68, "quote_volume": 10.00712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 3.735, "high": 3.738, "low": 3.733, "close": 3.738, "volume": 13.29, "quote_volume": 49.65299, "trades": 5, "taker_buy_volume": 11.5, "taker_buy_quote": 42.97092}, {"ts": 1772957520000, "open": 3.738, "high": 3.745, "low": 3.738, "close": 3.745, "volume": 182.94, "quote_volume": 684.40302, "trades": 13, "taker_buy_volume": 182.94, "taker_buy_quote": 684.40302}, {"ts": 1772957580000, "open": 3.746, "high": 3.749, "low": 3.746, "close": 3.749, "volume": 21.32, "quote_volume": 79.9126, "trades": 5, "taker_buy_volume": 21.32, "taker_buy_quote": 79.9126}, {"ts": 1772957640000, "open": 3.746, "high": 3.746, "low": 3.745, "close": 3.745, "volume": 15.59, "quote_volume": 58.38723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957700000, "open": 3.744, "high": 3.744, "low": 3.739, "close": 3.739, "volume": 24.25, "quote_volume": 90.72729, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 3.738, "high": 3.738, "low": 3.736, "close": 3.736, "volume": 28.72, "quote_volume": 107.30596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 3.738, "high": 3.738, "low": 3.732, "close": 3.735, "volume": 697.25, "quote_volume": 2603.16222, "trades": 22, "taker_buy_volume": 194.76, "taker_buy_quote": 726.92261}, {"ts": 1772957880000, "open": 3.738, "high": 3.74, "low": 3.738, "close": 3.74, "volume": 29.36, "quote_volume": 109.77566, "trades": 4, "taker_buy_volume": 29.36, "taker_buy_quote": 109.77566}, {"ts": 1772957940000, "open": 3.741, "high": 3.745, "low": 3.741, "close": 3.745, "volume": 13.4, "quote_volume": 50.1562, "trades": 5, "taker_buy_volume": 13.4, "taker_buy_quote": 50.1562}, {"ts": 1772958000000, "open": 3.742, "high": 3.742, "low": 3.741, "close": 3.741, "volume": 5.36, "quote_volume": 20.05444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958060000, "open": 3.74, "high": 3.74, "low": 3.736, "close": 3.736, "volume": 59.28, "quote_volume": 221.49688, "trades": 7, "taker_buy_volume": 45.88, "taker_buy_quote": 171.40768}, {"ts": 1772958120000, "open": 3.736, "high": 3.736, "low": 3.736, "close": 3.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 3.738, "high": 3.742, "low": 3.738, "close": 3.742, "volume": 104.56, "quote_volume": 390.94113, "trades": 9, "taker_buy_volume": 104.56, "taker_buy_quote": 390.94113}, {"ts": 1772958240000, "open": 3.743, "high": 3.743, "low": 3.743, "close": 3.743, "volume": 2.68, "quote_volume": 10.03124, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 10.03124}, {"ts": 1772958300000, "open": 3.743, "high": 3.743, "low": 3.743, "close": 3.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 3.744, "high": 3.746, "low": 3.744, "close": 3.746, "volume": 31.53, "quote_volume": 118.08076, "trades": 7, "taker_buy_volume": 31.53, "taker_buy_quote": 118.08076}, {"ts": 1772958420000, "open": 3.747, "high": 3.75, "low": 3.747, "close": 3.747, "volume": 13.86, "quote_volume": 51.9489, "trades": 6, "taker_buy_volume": 9.63, "taker_buy_quote": 36.09642}, {"ts": 1772958480000, "open": 3.75, "high": 3.751, "low": 3.75, "close": 3.751, "volume": 93.95, "quote_volume": 352.35986, "trades": 8, "taker_buy_volume": 93.95, "taker_buy_quote": 352.35986}, {"ts": 1772958540000, "open": 3.749, "high": 3.752, "low": 3.748, "close": 3.748, "volume": 48.51, "quote_volume": 181.92205, "trades": 7, "taker_buy_volume": 40.5, "taker_buy_quote": 151.8979}, {"ts": 1772958600000, "open": 3.749, "high": 3.749, "low": 3.746, "close": 3.746, "volume": 8.97, "quote_volume": 33.62556, "trades": 3, "taker_buy_volume": 7.61, "taker_buy_quote": 28.52989}, {"ts": 1772958660000, "open": 3.746, "high": 3.746, "low": 3.74, "close": 3.74, "volume": 48.14, "quote_volume": 180.19288, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 3.742, "high": 3.751, "low": 3.742, "close": 3.751, "volume": 44.96, "quote_volume": 168.39532, "trades": 13, "taker_buy_volume": 44.96, "taker_buy_quote": 168.39532}, {"ts": 1772958780000, "open": 3.752, "high": 3.758, "low": 3.752, "close": 3.755, "volume": 68.88, "quote_volume": 258.68791, "trades": 15, "taker_buy_volume": 46.49, "taker_buy_quote": 174.60545}, {"ts": 1772958840000, "open": 3.758, "high": 3.76, "low": 3.758, "close": 3.76, "volume": 8.01, "quote_volume": 30.10959, "trades": 3, "taker_buy_volume": 8.01, "taker_buy_quote": 30.10959}, {"ts": 1772958900000, "open": 3.761, "high": 3.762, "low": 3.761, "close": 3.762, "volume": 26.57, "quote_volume": 99.95367, "trades": 5, "taker_buy_volume": 26.57, "taker_buy_quote": 99.95367}, {"ts": 1772958960000, "open": 3.762, "high": 3.762, "low": 3.762, "close": 3.762, "volume": 7.73, "quote_volume": 29.08026, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 29.08026}, {"ts": 1772959020000, "open": 3.758, "high": 3.767, "low": 3.757, "close": 3.767, "volume": 333.3, "quote_volume": 1254.28751, "trades": 33, "taker_buy_volume": 239.01, "taker_buy_quote": 899.64383}, {"ts": 1772959080000, "open": 3.766, "high": 3.768, "low": 3.766, "close": 3.768, "volume": 140.69, "quote_volume": 530.0026, "trades": 11, "taker_buy_volume": 140.69, "taker_buy_quote": 530.0026}, {"ts": 1772959140000, "open": 3.768, "high": 3.768, "low": 3.768, "close": 3.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959200000, "open": 3.763, "high": 3.767, "low": 3.763, "close": 3.767, "volume": 22.66, "quote_volume": 85.32104, "trades": 4, "taker_buy_volume": 13.53, "taker_buy_quote": 50.96485}, {"ts": 1772959260000, "open": 3.768, "high": 3.771, "low": 3.768, "close": 3.771, "volume": 64.72, "quote_volume": 243.90555, "trades": 9, "taker_buy_volume": 50.34, "taker_buy_quote": 189.72171}, {"ts": 1772959320000, "open": 3.771, "high": 3.771, "low": 3.767, "close": 3.767, "volume": 14.81, "quote_volume": 55.82989, "trades": 4, "taker_buy_volume": 9.49, "taker_buy_quote": 35.78679}, {"ts": 1772959380000, "open": 3.768, "high": 3.77, "low": 3.768, "close": 3.77, "volume": 92.86, "quote_volume": 349.98504, "trades": 7, "taker_buy_volume": 92.86, "taker_buy_quote": 349.98504}, {"ts": 1772959440000, "open": 3.766, "high": 3.766, "low": 3.758, "close": 3.759, "volume": 247.39, "quote_volume": 930.10211, "trades": 29, "taker_buy_volume": 40.19, "taker_buy_quote": 151.07421}, {"ts": 1772959500000, "open": 3.757, "high": 3.759, "low": 3.757, "close": 3.757, "volume": 89.22, "quote_volume": 335.20755, "trades": 9, "taker_buy_volume": 8.19, "taker_buy_quote": 30.77784}, {"ts": 1772959560000, "open": 3.756, "high": 3.756, "low": 3.749, "close": 3.749, "volume": 52.86, "quote_volume": 198.2469, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959620000, "open": 3.748, "high": 3.748, "low": 3.742, "close": 3.742, "volume": 96.24, "quote_volume": 360.2613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959680000, "open": 3.741, "high": 3.741, "low": 3.737, "close": 3.737, "volume": 75.59, "quote_volume": 282.5357, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959740000, "open": 3.737, "high": 3.737, "low": 3.737, "close": 3.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "open": 3.736, "high": 3.736, "low": 3.733, "close": 3.736, "volume": 194.59, "quote_volume": 726.97216, "trades": 14, "taker_buy_volume": 103.61, "taker_buy_quote": 387.08696}, {"ts": 1772959860000, "open": 3.737, "high": 3.737, "low": 3.737, "close": 3.737, "volume": 2.68, "quote_volume": 10.01516, "trades": 1, "taker_buy_volume": 2.68, "taker_buy_quote": 10.01516}, {"ts": 1772959920000, "open": 3.738, "high": 3.742, "low": 3.736, "close": 3.736, "volume": 47.36, "quote_volume": 177.13624, "trades": 11, "taker_buy_volume": 42.0, "taker_buy_quote": 157.1086}, {"ts": 1772959980000, "open": 3.74, "high": 3.74, "low": 3.74, "close": 3.74, "volume": 4.4, "quote_volume": 16.456, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 16.456}, {"ts": 1772960040000, "open": 3.74, "high": 3.742, "low": 3.74, "close": 3.742, "volume": 26.9, "quote_volume": 100.62185, "trades": 5, "taker_buy_volume": 26.9, "taker_buy_quote": 100.62185}, {"ts": 1772960100000, "open": 3.742, "high": 3.742, "low": 3.742, "close": 3.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 3.742, "high": 3.748, "low": 3.742, "close": 3.748, "volume": 56.99, "quote_volume": 213.43208, "trades": 14, "taker_buy_volume": 56.99, "taker_buy_quote": 213.43208}, {"ts": 1772960220000, "open": 3.748, "high": 3.748, "low": 3.748, "close": 3.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960280000, "open": 3.745, "high": 3.745, "low": 3.742, "close": 3.742, "volume": 75.49, "quote_volume": 282.59416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 3.748, "high": 3.748, "low": 3.748, "close": 3.748, "volume": 5.72, "quote_volume": 21.43856, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 21.43856}, {"ts": 1772960400000, "open": 3.748, "high": 3.752, "low": 3.748, "close": 3.75, "volume": 62.34, "quote_volume": 233.80354, "trades": 12, "taker_buy_volume": 55.2, "taker_buy_quote": 207.02854}, {"ts": 1772960460000, "open": 3.753, "high": 3.756, "low": 3.75, "close": 3.75, "volume": 22.67, "quote_volume": 85.10625, "trades": 9, "taker_buy_volume": 20.0, "taker_buy_quote": 75.09375}, {"ts": 1772960520000, "open": 3.75, "high": 3.758, "low": 3.75, "close": 3.758, "volume": 123.36, "quote_volume": 462.95276, "trades": 25, "taker_buy_volume": 123.36, "taker_buy_quote": 462.95276}, {"ts": 1772960580000, "open": 3.754, "high": 3.754, "low": 3.754, "close": 3.754, "volume": 2.67, "quote_volume": 10.02318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 3.755, "high": 3.761, "low": 3.755, "close": 3.761, "volume": 111.28, "quote_volume": 418.08048, "trades": 18, "taker_buy_volume": 111.28, "taker_buy_quote": 418.08048}, {"ts": 1772960700000, "open": 3.762, "high": 3.765, "low": 3.762, "close": 3.765, "volume": 104.21, "quote_volume": 392.16855, "trades": 10, "taker_buy_volume": 104.21, "taker_buy_quote": 392.16855}, {"ts": 1772960760000, "open": 3.765, "high": 3.765, "low": 3.765, "close": 3.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 3.759, "high": 3.763, "low": 3.759, "close": 3.763, "volume": 30.84, "quote_volume": 115.93932, "trades": 2, "taker_buy_volume": 2.94, "taker_buy_quote": 11.06322}, {"ts": 1772960880000, "open": 3.763, "high": 3.764, "low": 3.757, "close": 3.757, "volume": 64.72, "quote_volume": 243.39593, "trades": 9, "taker_buy_volume": 23.59, "taker_buy_quote": 88.78829}, {"ts": 1772960940000, "open": 3.759, "high": 3.765, "low": 3.759, "close": 3.765, "volume": 421.94, "quote_volume": 1587.94445, "trades": 19, "taker_buy_volume": 390.88, "taker_buy_quote": 1471.00355}, {"ts": 1772961000000, "open": 3.766, "high": 3.768, "low": 3.762, "close": 3.762, "volume": 120.76, "quote_volume": 454.81715, "trades": 16, "taker_buy_volume": 66.57, "taker_buy_quote": 250.74543}, {"ts": 1772961060000, "open": 3.762, "high": 3.762, "low": 3.762, "close": 3.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 3.762, "high": 3.762, "low": 3.755, "close": 3.755, "volume": 20.84, "quote_volume": 78.32874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 3.759, "high": 3.77, "low": 3.759, "close": 3.77, "volume": 588.61, "quote_volume": 2217.55202, "trades": 44, "taker_buy_volume": 574.42, "taker_buy_quote": 2164.13468}, {"ts": 1772961240000, "open": 3.77, "high": 3.777, "low": 3.77, "close": 3.776, "volume": 328.74, "quote_volume": 1240.48224, "trades": 38, "taker_buy_volume": 295.57, "taker_buy_quote": 1115.25858}, {"ts": 1772961300000, "open": 3.777, "high": 3.79, "low": 3.771, "close": 3.771, "volume": 1793.19, "quote_volume": 6784.12453, "trades": 110, "taker_buy_volume": 710.63, "taker_buy_quote": 2687.00367}, {"ts": 1772961360000, "open": 3.773, "high": 3.773, "low": 3.76, "close": 3.773, "volume": 550.34, "quote_volume": 2073.33686, "trades": 42, "taker_buy_volume": 33.62, "taker_buy_quote": 126.78173}, {"ts": 1772961420000, "open": 3.774, "high": 3.782, "low": 3.774, "close": 3.782, "volume": 23.85, "quote_volume": 90.1053, "trades": 9, "taker_buy_volume": 23.85, "taker_buy_quote": 90.1053}, {"ts": 1772961480000, "open": 3.777, "high": 3.777, "low": 3.775, "close": 3.775, "volume": 6.88, "quote_volume": 25.97995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 3.775, "high": 3.775, "low": 3.774, "close": 3.775, "volume": 18.11, "quote_volume": 68.36259, "trades": 3, "taker_buy_volume": 14.38, "taker_buy_quote": 54.2845}, {"ts": 1772961600000, "open": 3.777, "high": 3.777, "low": 3.771, "close": 3.771, "volume": 15.28, "quote_volume": 57.64476, "trades": 5, "taker_buy_volume": 2.65, "taker_buy_quote": 10.00905}, {"ts": 1772961660000, "open": 3.773, "high": 3.788, "low": 3.773, "close": 3.787, "volume": 527.02, "quote_volume": 1992.31234, "trades": 54, "taker_buy_volume": 404.5, "taker_buy_quote": 1528.37866}, {"ts": 1772961720000, "open": 3.786, "high": 3.786, "low": 3.78, "close": 3.78, "volume": 50.05, "quote_volume": 189.27615, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 3.78, "high": 3.78, "low": 3.78, "close": 3.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961840000, "open": 3.783, "high": 3.788, "low": 3.783, "close": 3.788, "volume": 95.77, "quote_volume": 362.51526, "trades": 17, "taker_buy_volume": 93.13, "taker_buy_quote": 352.52814}, {"ts": 1772961900000, "open": 3.788, "high": 3.792, "low": 3.788, "close": 3.792, "volume": 45.07, "quote_volume": 170.77603, "trades": 10, "taker_buy_volume": 45.07, "taker_buy_quote": 170.77603}, {"ts": 1772961960000, "open": 3.793, "high": 3.795, "low": 3.793, "close": 3.795, "volume": 158.38, "quote_volume": 600.94894, "trades": 14, "taker_buy_volume": 158.38, "taker_buy_quote": 600.94894}, {"ts": 1772962020000, "open": 3.795, "high": 3.797, "low": 3.784, "close": 3.789, "volume": 727.08, "quote_volume": 2755.29393, "trades": 42, "taker_buy_volume": 151.86, "taker_buy_quote": 575.91822}, {"ts": 1772962080000, "open": 3.789, "high": 3.798, "low": 3.789, "close": 3.798, "volume": 141.03, "quote_volume": 535.22687, "trades": 24, "taker_buy_volume": 71.23, "taker_buy_quote": 270.12647}, {"ts": 1772962140000, "open": 3.798, "high": 3.798, "low": 3.796, "close": 3.797, "volume": 180.3, "quote_volume": 684.5981, "trades": 13, "taker_buy_volume": 66.92, "taker_buy_quote": 254.07444}, {"ts": 1772962200000, "open": 3.797, "high": 3.798, "low": 3.793, "close": 3.793, "volume": 74.61, "quote_volume": 283.27857, "trades": 6, "taker_buy_volume": 2.64, "taker_buy_quote": 10.02672}, {"ts": 1772962260000, "open": 3.794, "high": 3.794, "low": 3.788, "close": 3.788, "volume": 352.71, "quote_volume": 1337.43324, "trades": 17, "taker_buy_volume": 39.54, "taker_buy_quote": 150.0036}, {"ts": 1772962320000, "open": 3.792, "high": 3.795, "low": 3.792, "close": 3.795, "volume": 98.31, "quote_volume": 372.95604, "trades": 11, "taker_buy_volume": 98.31, "taker_buy_quote": 372.95604}, {"ts": 1772962380000, "open": 3.795, "high": 3.804, "low": 3.795, "close": 3.797, "volume": 540.77, "quote_volume": 2055.05634, "trades": 37, "taker_buy_volume": 467.11, "taker_buy_quote": 1775.22728}, {"ts": 1772962440000, "open": 3.796, "high": 3.796, "low": 3.784, "close": 3.79, "volume": 279.77, "quote_volume": 1060.07632, "trades": 31, "taker_buy_volume": 46.86, "taker_buy_quote": 177.49558}, {"ts": 1772962500000, "open": 3.789, "high": 3.789, "low": 3.781, "close": 3.781, "volume": 170.23, "quote_volume": 644.08941, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 3.782, "high": 3.783, "low": 3.775, "close": 3.775, "volume": 232.69, "quote_volume": 879.73676, "trades": 12, "taker_buy_volume": 181.05, "taker_buy_quote": 684.73375}, {"ts": 1772962620000, "open": 3.775, "high": 3.775, "low": 3.775, "close": 3.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 3.775, "high": 3.775, "low": 3.775, "close": 3.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962740000, "open": 3.775, "high": 3.775, "low": 3.775, "close": 3.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962800000, "open": 3.775, "high": 3.775, "low": 3.775, "close": 3.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962860000, "open": 3.781, "high": 3.782, "low": 3.779, "close": 3.779, "volume": 19.38, "quote_volume": 73.26863, "trades": 4, "taker_buy_volume": 14.48, "taker_buy_quote": 54.75153}, {"ts": 1772962920000, "open": 3.783, "high": 3.784, "low": 3.783, "close": 3.784, "volume": 5.3, "quote_volume": 20.05255, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 20.05255}, {"ts": 1772962980000, "open": 3.785, "high": 3.792, "low": 3.785, "close": 3.791, "volume": 694.39, "quote_volume": 2630.44132, "trades": 26, "taker_buy_volume": 626.64, "taker_buy_quote": 2373.80432}, {"ts": 1772963040000, "open": 3.785, "high": 3.785, "low": 3.785, "close": 3.785, "volume": 43.42, "quote_volume": 164.3447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963100000, "open": 3.786, "high": 3.786, "low": 3.783, "close": 3.785, "volume": 31.96, "quote_volume": 120.95483, "trades": 8, "taker_buy_volume": 28.04, "taker_buy_quote": 106.12282}, {"ts": 1772963160000, "open": 3.785, "high": 3.785, "low": 3.785, "close": 3.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 3.783, "high": 3.783, "low": 3.782, "close": 3.782, "volume": 4.03, "quote_volume": 15.24284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 3.781, "high": 3.781, "low": 3.781, "close": 3.781, "volume": 34.15, "quote_volume": 129.12115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 3.78, "high": 3.78, "low": 3.777, "close": 3.777, "volume": 10.6, "quote_volume": 40.0521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 7.94, "quote_volume": 29.98144, "trades": 2, "taker_buy_volume": 5.29, "taker_buy_quote": 19.97504}, {"ts": 1772963460000, "open": 3.775, "high": 3.775, "low": 3.768, "close": 3.771, "volume": 72.71, "quote_volume": 274.10551, "trades": 11, "taker_buy_volume": 19.94, "taker_buy_quote": 75.19374}, {"ts": 1772963520000, "open": 3.772, "high": 3.774, "low": 3.772, "close": 3.774, "volume": 28.21, "quote_volume": 106.42165, "trades": 7, "taker_buy_volume": 28.21, "taker_buy_quote": 106.42165}, {"ts": 1772963580000, "open": 3.772, "high": 3.772, "low": 3.77, "close": 3.77, "volume": 72.94, "quote_volume": 275.0661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 3.769, "high": 3.769, "low": 3.766, "close": 3.766, "volume": 59.28, "quote_volume": 223.29872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 3.765, "high": 3.765, "low": 3.765, "close": 3.765, "volume": 172.53, "quote_volume": 649.57545, "trades": 3, "taker_buy_volume": 169.87, "taker_buy_quote": 639.56055}, {"ts": 1772963760000, "open": 3.769, "high": 3.774, "low": 3.769, "close": 3.774, "volume": 28.93, "quote_volume": 109.14192, "trades": 6, "taker_buy_volume": 28.93, "taker_buy_quote": 109.14192}, {"ts": 1772963820000, "open": 3.774, "high": 3.78, "low": 3.774, "close": 3.78, "volume": 233.58, "quote_volume": 882.49013, "trades": 10, "taker_buy_volume": 202.89, "taker_buy_quote": 766.51262}, {"ts": 1772963880000, "open": 3.78, "high": 3.78, "low": 3.78, "close": 3.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 3.777, "high": 3.777, "low": 3.777, "close": 3.777, "volume": 50.0, "quote_volume": 188.85, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 188.85}, {"ts": 1772964000000, "open": 3.778, "high": 3.782, "low": 3.778, "close": 3.782, "volume": 13.25, "quote_volume": 50.085, "trades": 5, "taker_buy_volume": 13.25, "taker_buy_quote": 50.085}, {"ts": 1772964060000, "open": 3.778, "high": 3.778, "low": 3.772, "close": 3.772, "volume": 60.34, "quote_volume": 227.76823, "trades": 13, "taker_buy_volume": 22.0, "taker_buy_quote": 83.094}, {"ts": 1772964120000, "open": 3.774, "high": 3.774, "low": 3.774, "close": 3.774, "volume": 2.66, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 2.66, "taker_buy_quote": 10.03884}, {"ts": 1772964180000, "open": 3.774, "high": 3.774, "low": 3.774, "close": 3.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 3.772, "high": 3.772, "low": 3.768, "close": 3.768, "volume": 33.31, "quote_volume": 125.53868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 3.768, "high": 3.777, "low": 3.768, "close": 3.768, "volume": 1095.65, "quote_volume": 4129.86933, "trades": 28, "taker_buy_volume": 1002.39, "taker_buy_quote": 3778.39059}, {"ts": 1772964360000, "open": 3.769, "high": 3.769, "low": 3.768, "close": 3.768, "volume": 88.64, "quote_volume": 334.03823, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964420000, "open": 3.767, "high": 3.767, "low": 3.759, "close": 3.759, "volume": 335.7, "quote_volume": 1262.90328, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964480000, "open": 3.765, "high": 3.776, "low": 3.765, "close": 3.776, "volume": 199.03, "quote_volume": 750.25495, "trades": 14, "taker_buy_volume": 167.53, "taker_buy_quote": 631.46845}, {"ts": 1772964540000, "open": 3.777, "high": 3.778, "low": 3.77, "close": 3.77, "volume": 169.46, "quote_volume": 639.87676, "trades": 10, "taker_buy_volume": 132.36, "taker_buy_quote": 499.9938}, {"ts": 1772964600000, "open": 3.769, "high": 3.769, "low": 3.748, "close": 3.758, "volume": 2164.13, "quote_volume": 8135.73907, "trades": 84, "taker_buy_volume": 36.58, "taker_buy_quote": 137.3805}, {"ts": 1772964660000, "open": 3.759, "high": 3.76, "low": 3.756, "close": 3.756, "volume": 60.24, "quote_volume": 226.3059, "trades": 9, "taker_buy_volume": 5.32, "taker_buy_quote": 20.00054}, {"ts": 1772964720000, "open": 3.757, "high": 3.757, "low": 3.747, "close": 3.747, "volume": 699.26, "quote_volume": 2621.8513, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 3.747, "high": 3.747, "low": 3.739, "close": 3.747, "volume": 452.98, "quote_volume": 1694.52211, "trades": 19, "taker_buy_volume": 66.71, "taker_buy_quote": 249.96237}, {"ts": 1772964840000, "open": 3.742, "high": 3.742, "low": 3.737, "close": 3.742, "volume": 217.61, "quote_volume": 813.63205, "trades": 19, "taker_buy_volume": 7.27, "taker_buy_quote": 27.20434}, {"ts": 1772964900000, "open": 3.741, "high": 3.744, "low": 3.738, "close": 3.743, "volume": 184.51, "quote_volume": 690.10103, "trades": 26, "taker_buy_volume": 51.99, "taker_buy_quote": 194.56845}, {"ts": 1772964960000, "open": 3.743, "high": 3.743, "low": 3.743, "close": 3.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965020000, "open": 3.744, "high": 3.748, "low": 3.744, "close": 3.748, "volume": 42.11, "quote_volume": 157.77277, "trades": 9, "taker_buy_volume": 42.11, "taker_buy_quote": 157.77277}, {"ts": 1772965080000, "open": 3.749, "high": 3.755, "low": 3.749, "close": 3.755, "volume": 479.59, "quote_volume": 1800.41597, "trades": 14, "taker_buy_volume": 479.59, "taker_buy_quote": 1800.41597}, {"ts": 1772965140000, "open": 3.755, "high": 3.755, "low": 3.755, "close": 3.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 3.749, "high": 3.749, "low": 3.737, "close": 3.737, "volume": 208.28, "quote_volume": 779.21779, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 3.737, "high": 3.737, "low": 3.737, "close": 3.737, "volume": 3.75, "quote_volume": 14.01375, "trades": 1, "taker_buy_volume": 3.75, "taker_buy_quote": 14.01375}, {"ts": 1772965320000, "open": 3.737, "high": 3.743, "low": 3.737, "close": 3.743, "volume": 46.9, "quote_volume": 175.40071, "trades": 11, "taker_buy_volume": 34.47, "taker_buy_quote": 128.87522}, {"ts": 1772965380000, "open": 3.744, "high": 3.754, "low": 3.744, "close": 3.752, "volume": 376.76, "quote_volume": 1412.48753, "trades": 38, "taker_buy_volume": 350.87, "taker_buy_quote": 1315.41845}, {"ts": 1772965440000, "open": 3.747, "high": 3.747, "low": 3.746, "close": 3.746, "volume": 5.36, "quote_volume": 20.08124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965500000, "open": 3.747, "high": 3.75, "low": 3.747, "close": 3.75, "volume": 120.64, "quote_volume": 452.35284, "trades": 6, "taker_buy_volume": 120.64, "taker_buy_quote": 452.35284}, {"ts": 1772965560000, "open": 3.751, "high": 3.751, "low": 3.741, "close": 3.741, "volume": 776.57, "quote_volume": 2906.75263, "trades": 30, "taker_buy_volume": 2.67, "taker_buy_quote": 10.01517}, {"ts": 1772965620000, "open": 3.742, "high": 3.742, "low": 3.736, "close": 3.736, "volume": 377.07, "quote_volume": 1409.28909, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 3.736, "high": 3.736, "low": 3.725, "close": 3.725, "volume": 895.62, "quote_volume": 3342.01435, "trades": 44, "taker_buy_volume": 14.38, "taker_buy_quote": 53.68054}, {"ts": 1772965740000, "open": 3.73, "high": 3.733, "low": 3.73, "close": 3.733, "volume": 74.44, "quote_volume": 277.79462, "trades": 21, "taker_buy_volume": 74.44, "taker_buy_quote": 277.79462}, {"ts": 1772965800000, "open": 3.728, "high": 3.728, "low": 3.727, "close": 3.727, "volume": 85.65, "quote_volume": 319.27459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 3.73, "high": 3.731, "low": 3.728, "close": 3.728, "volume": 9.34, "quote_volume": 34.83297, "trades": 3, "taker_buy_volume": 5.38, "taker_buy_quote": 20.07009}, {"ts": 1772965920000, "open": 3.728, "high": 3.733, "low": 3.722, "close": 3.726, "volume": 337.65, "quote_volume": 1258.54051, "trades": 36, "taker_buy_volume": 123.95, "taker_buy_quote": 462.21742}, {"ts": 1772965980000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 2.64, "quote_volume": 9.82344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966040000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 3.72, "high": 3.73, "low": 3.715, "close": 3.73, "volume": 307.88, "quote_volume": 1145.9736, "trades": 24, "taker_buy_volume": 122.97, "taker_buy_quote": 458.3589}, {"ts": 1772966160000, "open": 3.731, "high": 3.732, "low": 3.731, "close": 3.732, "volume": 5.38, "quote_volume": 20.07547, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 20.07547}, {"ts": 1772966220000, "open": 3.732, "high": 3.732, "low": 3.732, "close": 3.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 3.732, "high": 3.732, "low": 3.732, "close": 3.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 3.732, "high": 3.732, "low": 3.732, "close": 3.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 3.726, "high": 3.726, "low": 3.726, "close": 3.726, "volume": 2.69, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 3.725, "high": 3.725, "low": 3.723, "close": 3.724, "volume": 53.95, "quote_volume": 200.89542, "trades": 5, "taker_buy_volume": 45.88, "taker_buy_quote": 170.84274}, {"ts": 1772966520000, "open": 3.725, "high": 3.729, "low": 3.725, "close": 3.729, "volume": 13.45, "quote_volume": 50.12815, "trades": 5, "taker_buy_volume": 13.45, "taker_buy_quote": 50.12815}, {"ts": 1772966580000, "open": 3.73, "high": 3.734, "low": 3.73, "close": 3.733, "volume": 179.03, "quote_volume": 668.27138, "trades": 24, "taker_buy_volume": 179.03, "taker_buy_quote": 668.27138}, {"ts": 1772966640000, "open": 3.733, "high": 3.733, "low": 3.733, "close": 3.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 3.729, "high": 3.729, "low": 3.728, "close": 3.728, "volume": 51.22, "quote_volume": 190.99669, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 3.727, "high": 3.727, "low": 3.724, "close": 3.724, "volume": 10.76, "quote_volume": 40.08638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 3.723, "high": 3.725, "low": 3.721, "close": 3.721, "volume": 193.81, "quote_volume": 721.37631, "trades": 51, "taker_buy_volume": 65.58, "taker_buy_quote": 244.16929}, {"ts": 1772966880000, "open": 3.721, "high": 3.721, "low": 3.72, "close": 3.72, "volume": 115.26, "quote_volume": 428.81918, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966940000, "open": 3.72, "high": 3.72, "low": 3.72, "close": 3.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 31.84, "quote_volume": 118.47664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 3.72, "high": 3.72, "low": 3.719, "close": 3.719, "volume": 37.37, "quote_volume": 139.01371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 3.719, "high": 3.727, "low": 3.719, "close": 3.727, "volume": 213.19, "quote_volume": 793.39796, "trades": 22, "taker_buy_volume": 184.98, "taker_buy_quote": 688.48497}, {"ts": 1772967180000, "open": 3.727, "high": 3.727, "low": 3.727, "close": 3.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 3.727, "high": 3.727, "low": 3.727, "close": 3.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 3.727, "high": 3.727, "low": 3.727, "close": 3.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 3.724, "high": 3.724, "low": 3.723, "close": 3.723, "volume": 62.46, "quote_volume": 232.59835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967420000, "open": 3.722, "high": 3.722, "low": 3.72, "close": 3.72, "volume": 8.09, "quote_volume": 30.10288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 3.721, "high": 3.725, "low": 3.721, "close": 3.725, "volume": 13.45, "quote_volume": 50.07435, "trades": 5, "taker_buy_volume": 13.45, "taker_buy_quote": 50.07435}, {"ts": 1772967540000, "open": 3.725, "high": 3.725, "low": 3.725, "close": 3.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967600000, "open": 3.723, "high": 3.723, "low": 3.721, "close": 3.721, "volume": 68.83, "quote_volume": 256.18302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 3.72, "high": 3.72, "low": 3.72, "close": 3.72, "volume": 46.57, "quote_volume": 173.2404, "trades": 3, "taker_buy_volume": 43.88, "taker_buy_quote": 163.2336}, {"ts": 1772967780000, "open": 3.721, "high": 3.721, "low": 3.721, "close": 3.721, "volume": 7.69, "quote_volume": 28.61449, "trades": 1, "taker_buy_volume": 7.69, "taker_buy_quote": 28.61449}, {"ts": 1772967840000, "open": 3.72, "high": 3.726, "low": 3.72, "close": 3.726, "volume": 81.93, "quote_volume": 304.87998, "trades": 8, "taker_buy_volume": 81.93, "taker_buy_quote": 304.87998}, {"ts": 1772967900000, "open": 3.726, "high": 3.726, "low": 3.726, "close": 3.726, "volume": 3.63, "quote_volume": 13.52538, "trades": 2, "taker_buy_volume": 3.63, "taker_buy_quote": 13.52538}, {"ts": 1772967960000, "open": 3.723, "high": 3.723, "low": 3.718, "close": 3.722, "volume": 184.59, "quote_volume": 686.9512, "trades": 21, "taker_buy_volume": 43.38, "taker_buy_quote": 161.38934}, {"ts": 1772968020000, "open": 3.724, "high": 3.729, "low": 3.724, "close": 3.729, "volume": 54.73, "quote_volume": 203.9724, "trades": 14, "taker_buy_volume": 54.73, "taker_buy_quote": 203.9724}, {"ts": 1772968080000, "open": 3.729, "high": 3.734, "low": 3.728, "close": 3.731, "volume": 179.95, "quote_volume": 671.48204, "trades": 15, "taker_buy_volume": 171.88, "taker_buy_quote": 641.38901}, {"ts": 1772968140000, "open": 3.731, "high": 3.731, "low": 3.731, "close": 3.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968200000, "open": 3.733, "high": 3.741, "low": 3.733, "close": 3.741, "volume": 182.0, "quote_volume": 680.58056, "trades": 26, "taker_buy_volume": 182.0, "taker_buy_quote": 680.58056}, {"ts": 1772968260000, "open": 3.74, "high": 3.74, "low": 3.735, "close": 3.736, "volume": 185.11, "quote_volume": 691.84012, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968320000, "open": 3.734, "high": 3.734, "low": 3.732, "close": 3.732, "volume": 8.05, "quote_volume": 30.05064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 3.734, "high": 3.741, "low": 3.734, "close": 3.736, "volume": 308.66, "quote_volume": 1153.20223, "trades": 17, "taker_buy_volume": 199.76, "taker_buy_quote": 746.19104}, {"ts": 1772968440000, "open": 3.736, "high": 3.741, "low": 3.736, "close": 3.741, "volume": 55.56, "quote_volume": 207.76353, "trades": 23, "taker_buy_volume": 41.18, "taker_buy_quote": 154.01109}, {"ts": 1772968500000, "open": 3.735, "high": 3.735, "low": 3.732, "close": 3.732, "volume": 10.76, "quote_volume": 40.17246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 3.735, "high": 3.736, "low": 3.735, "close": 3.736, "volume": 5.38, "quote_volume": 20.09699, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 20.09699}, {"ts": 1772968620000, "open": 3.737, "high": 3.744, "low": 3.732, "close": 3.734, "volume": 1665.11, "quote_volume": 6226.09973, "trades": 46, "taker_buy_volume": 995.96, "taker_buy_quote": 3726.26897}, {"ts": 1772968680000, "open": 3.734, "high": 3.742, "low": 3.734, "close": 3.742, "volume": 24.12, "quote_volume": 90.16056, "trades": 9, "taker_buy_volume": 24.12, "taker_buy_quote": 90.16056}, {"ts": 1772968740000, "open": 3.743, "high": 3.747, "low": 3.735, "close": 3.735, "volume": 662.9, "quote_volume": 2476.78374, "trades": 28, "taker_buy_volume": 19.76, "taker_buy_quote": 74.00818}, {"ts": 1772968800000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968980000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969040000, "open": 3.737, "high": 3.739, "low": 3.737, "close": 3.739, "volume": 19.99, "quote_volume": 74.73457, "trades": 3, "taker_buy_volume": 19.99, "taker_buy_quote": 74.73457}, {"ts": 1772969100000, "open": 3.739, "high": 3.739, "low": 3.739, "close": 3.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 3.739, "high": 3.739, "low": 3.739, "close": 3.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 32.92, "quote_volume": 122.9562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 3.735, "high": 3.735, "low": 3.735, "close": 3.735, "volume": 31.5, "quote_volume": 117.6525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 3.734, "high": 3.734, "low": 3.734, "close": 3.734, "volume": 2.69, "quote_volume": 10.04446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 3.733, "high": 3.733, "low": 3.733, "close": 3.733, "volume": 26.98, "quote_volume": 100.71634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 3.736, "high": 3.738, "low": 3.736, "close": 3.738, "volume": 9.37, "quote_volume": 35.01436, "trades": 3, "taker_buy_volume": 9.37, "taker_buy_quote": 35.01436}, {"ts": 1772969520000, "open": 3.739, "high": 3.742, "low": 3.739, "close": 3.742, "volume": 42.22, "quote_volume": 157.97116, "trades": 5, "taker_buy_volume": 42.22, "taker_buy_quote": 157.97116}, {"ts": 1772969580000, "open": 3.743, "high": 3.749, "low": 3.743, "close": 3.749, "volume": 96.12, "quote_volume": 359.94221, "trades": 10, "taker_buy_volume": 50.24, "taker_buy_quote": 188.16749}, {"ts": 1772969640000, "open": 3.748, "high": 3.751, "low": 3.748, "close": 3.751, "volume": 63.19, "quote_volume": 236.91628, "trades": 8, "taker_buy_volume": 60.52, "taker_buy_quote": 226.90912}, {"ts": 1772969700000, "open": 3.75, "high": 3.75, "low": 3.745, "close": 3.745, "volume": 182.69, "quote_volume": 684.61452, "trades": 7, "taker_buy_volume": 144.28, "taker_buy_quote": 540.61716}, {"ts": 1772969760000, "open": 3.749, "high": 3.772, "low": 3.749, "close": 3.772, "volume": 2013.52, "quote_volume": 7577.71733, "trades": 82, "taker_buy_volume": 1967.09, "taker_buy_quote": 7402.96992}, {"ts": 1772969820000, "open": 3.769, "high": 3.771, "low": 3.767, "close": 3.771, "volume": 19.76, "quote_volume": 74.4896, "trades": 5, "taker_buy_volume": 18.29, "taker_buy_quote": 68.95211}, {"ts": 1772969880000, "open": 3.768, "high": 3.773, "low": 3.768, "close": 3.773, "volume": 330.07, "quote_volume": 1244.39445, "trades": 12, "taker_buy_volume": 325.79, "taker_buy_quote": 1228.26741}, {"ts": 1772969940000, "open": 3.772, "high": 3.776, "low": 3.772, "close": 3.776, "volume": 281.69, "quote_volume": 1062.91983, "trades": 11, "taker_buy_volume": 281.69, "taker_buy_quote": 1062.91983}, {"ts": 1772970000000, "open": 3.776, "high": 3.782, "low": 3.768, "close": 3.768, "volume": 229.26, "quote_volume": 865.79658, "trades": 23, "taker_buy_volume": 212.69, "taker_buy_quote": 803.32092}, {"ts": 1772970060000, "open": 3.767, "high": 3.767, "low": 3.766, "close": 3.766, "volume": 5.32, "quote_volume": 20.03778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970120000, "open": 3.77, "high": 3.8, "low": 3.77, "close": 3.789, "volume": 1649.78, "quote_volume": 6242.54531, "trades": 108, "taker_buy_volume": 1485.8, "taker_buy_quote": 5620.92932}, {"ts": 1772970180000, "open": 3.793, "high": 3.795, "low": 3.787, "close": 3.787, "volume": 20.44, "quote_volume": 77.50769, "trades": 6, "taker_buy_volume": 15.14, "taker_buy_quote": 57.43394}, {"ts": 1772970240000, "open": 3.786, "high": 3.786, "low": 3.778, "close": 3.779, "volume": 491.84, "quote_volume": 1859.6204, "trades": 39, "taker_buy_volume": 123.78, "taker_buy_quote": 468.55499}, {"ts": 1772970300000, "open": 3.786, "high": 3.79, "low": 3.786, "close": 3.79, "volume": 173.36, "quote_volume": 656.36746, "trades": 6, "taker_buy_volume": 173.36, "taker_buy_quote": 656.36746}, {"ts": 1772970360000, "open": 3.79, "high": 3.79, "low": 3.79, "close": 3.79, "volume": 31.41, "quote_volume": 119.0439, "trades": 1, "taker_buy_volume": 31.41, "taker_buy_quote": 119.0439}, {"ts": 1772970420000, "open": 3.79, "high": 3.79, "low": 3.79, "close": 3.79, "volume": 75.62, "quote_volume": 286.5998, "trades": 2, "taker_buy_volume": 34.56, "taker_buy_quote": 130.9824}, {"ts": 1772970480000, "open": 3.791, "high": 3.795, "low": 3.791, "close": 3.795, "volume": 81.84, "quote_volume": 310.48771, "trades": 7, "taker_buy_volume": 81.84, "taker_buy_quote": 310.48771}, {"ts": 1772970540000, "open": 3.795, "high": 3.799, "low": 3.794, "close": 3.798, "volume": 279.11, "quote_volume": 1059.7561, "trades": 16, "taker_buy_volume": 188.99, "taker_buy_quote": 717.76002}, {"ts": 1772970600000, "open": 3.798, "high": 3.805, "low": 3.798, "close": 3.802, "volume": 1076.73, "quote_volume": 4093.99643, "trades": 27, "taker_buy_volume": 1076.73, "taker_buy_quote": 4093.99643}, {"ts": 1772970660000, "open": 3.798, "high": 3.798, "low": 3.789, "close": 3.789, "volume": 186.07, "quote_volume": 705.74567, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 3.789, "high": 3.795, "low": 3.788, "close": 3.794, "volume": 20.59, "quote_volume": 78.09015, "trades": 5, "taker_buy_volume": 15.11, "taker_buy_quote": 57.32926}, {"ts": 1772970780000, "open": 3.794, "high": 3.794, "low": 3.771, "close": 3.776, "volume": 1029.47, "quote_volume": 3889.55844, "trades": 77, "taker_buy_volume": 100.79, "taker_buy_quote": 380.99315}, {"ts": 1772970840000, "open": 3.78, "high": 3.795, "low": 3.778, "close": 3.794, "volume": 1683.86, "quote_volume": 6376.93914, "trades": 73, "taker_buy_volume": 1622.98, "taker_buy_quote": 6146.903}, {"ts": 1772970900000, "open": 3.794, "high": 3.798, "low": 3.794, "close": 3.797, "volume": 90.55, "quote_volume": 343.67663, "trades": 9, "taker_buy_volume": 90.55, "taker_buy_quote": 343.67663}, {"ts": 1772970960000, "open": 3.797, "high": 3.797, "low": 3.797, "close": 3.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971020000, "open": 3.792, "high": 3.792, "low": 3.792, "close": 3.792, "volume": 1.59, "quote_volume": 6.02928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 3.792, "high": 3.792, "low": 3.78, "close": 3.788, "volume": 609.61, "quote_volume": 2308.25353, "trades": 45, "taker_buy_volume": 170.61, "taker_buy_quote": 646.10508}, {"ts": 1772971140000, "open": 3.787, "high": 3.787, "low": 3.786, "close": 3.786, "volume": 5.28, "quote_volume": 19.99272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971200000, "open": 3.786, "high": 3.786, "low": 3.783, "close": 3.783, "volume": 28.08, "quote_volume": 106.25044, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971260000, "open": 3.783, "high": 3.783, "low": 3.783, "close": 3.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 3.786, "high": 3.792, "low": 3.786, "close": 3.792, "volume": 89.07, "quote_volume": 337.48401, "trades": 21, "taker_buy_volume": 89.07, "taker_buy_quote": 337.48401}, {"ts": 1772971380000, "open": 3.792, "high": 3.802, "low": 3.792, "close": 3.799, "volume": 295.83, "quote_volume": 1123.84157, "trades": 23, "taker_buy_volume": 287.72, "taker_buy_quote": 1093.03168}, {"ts": 1772971440000, "open": 3.802, "high": 3.802, "low": 3.795, "close": 3.795, "volume": 13.2, "quote_volume": 50.12832, "trades": 5, "taker_buy_volume": 2.64, "taker_buy_quote": 10.03728}, {"ts": 1772971500000, "open": 3.794, "high": 3.794, "low": 3.787, "close": 3.787, "volume": 21.14, "quote_volume": 80.13111, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 3.793, "high": 3.805, "low": 3.793, "close": 3.802, "volume": 368.68, "quote_volume": 1400.99182, "trades": 38, "taker_buy_volume": 331.81, "taker_buy_quote": 1260.7627}, {"ts": 1772971620000, "open": 3.801, "high": 3.824, "low": 3.794, "close": 3.812, "volume": 1116.56, "quote_volume": 4254.93966, "trades": 57, "taker_buy_volume": 247.95, "taker_buy_quote": 944.17816}, {"ts": 1772971680000, "open": 3.811, "high": 3.814, "low": 3.809, "close": 3.81, "volume": 173.51, "quote_volume": 661.2545, "trades": 10, "taker_buy_volume": 5.77, "taker_buy_quote": 22.00364}, {"ts": 1772971740000, "open": 3.809, "high": 3.809, "low": 3.801, "close": 3.801, "volume": 440.89, "quote_volume": 1677.24978, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971800000, "open": 3.801, "high": 3.801, "low": 3.798, "close": 3.798, "volume": 107.52, "quote_volume": 408.46402, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971860000, "open": 3.807, "high": 3.817, "low": 3.807, "close": 3.815, "volume": 922.8, "quote_volume": 3520.36735, "trades": 28, "taker_buy_volume": 543.4, "taker_buy_quote": 2072.20544}, {"ts": 1772971920000, "open": 3.811, "high": 3.813, "low": 3.81, "close": 3.81, "volume": 85.79, "quote_volume": 326.96242, "trades": 4, "taker_buy_volume": 25.43, "taker_buy_quote": 96.96459}, {"ts": 1772971980000, "open": 3.809, "high": 3.831, "low": 3.809, "close": 3.831, "volume": 565.57, "quote_volume": 2162.50315, "trades": 51, "taker_buy_volume": 303.75, "taker_buy_quote": 1162.34535}, {"ts": 1772972040000, "open": 3.832, "high": 3.834, "low": 3.815, "close": 3.834, "volume": 2109.58, "quote_volume": 8072.89701, "trades": 111, "taker_buy_volume": 2001.76, "taker_buy_quote": 7660.99897}, {"ts": 1772972100000, "open": 3.824, "high": 3.824, "low": 3.805, "close": 3.805, "volume": 1417.84, "quote_volume": 5409.77348, "trades": 72, "taker_buy_volume": 2.62, "taker_buy_quote": 10.0084}, {"ts": 1772972160000, "open": 3.805, "high": 3.821, "low": 3.805, "close": 3.821, "volume": 2304.49, "quote_volume": 8789.48419, "trades": 39, "taker_buy_volume": 2300.93, "taker_buy_quote": 8775.92859}, {"ts": 1772972220000, "open": 3.822, "high": 3.84, "low": 3.822, "close": 3.832, "volume": 756.35, "quote_volume": 2900.52251, "trades": 72, "taker_buy_volume": 421.92, "taker_buy_quote": 1617.81459}, {"ts": 1772972280000, "open": 3.834, "high": 3.838, "low": 3.827, "close": 3.827, "volume": 538.95, "quote_volume": 2065.31234, "trades": 82, "taker_buy_volume": 33.08, "taker_buy_quote": 126.78346}, {"ts": 1772972340000, "open": 3.826, "high": 3.826, "low": 3.805, "close": 3.805, "volume": 595.59, "quote_volume": 2273.12406, "trades": 48, "taker_buy_volume": 156.21, "taker_buy_quote": 595.72457}, {"ts": 1772972400000, "open": 3.808, "high": 3.818, "low": 3.805, "close": 3.814, "volume": 150.43, "quote_volume": 573.13958, "trades": 27, "taker_buy_volume": 65.36, "taker_buy_quote": 249.14645}, {"ts": 1772972460000, "open": 3.813, "high": 3.817, "low": 3.81, "close": 3.811, "volume": 92.32, "quote_volume": 351.812, "trades": 29, "taker_buy_volume": 2.92, "taker_buy_quote": 11.14564}, {"ts": 1772972520000, "open": 3.811, "high": 3.821, "low": 3.811, "close": 3.821, "volume": 234.27, "quote_volume": 893.99033, "trades": 27, "taker_buy_volume": 234.27, "taker_buy_quote": 893.99033}, {"ts": 1772972580000, "open": 3.814, "high": 3.814, "low": 3.811, "close": 3.811, "volume": 20.0, "quote_volume": 76.23578, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 3.81, "high": 3.82, "low": 3.808, "close": 3.82, "volume": 349.34, "quote_volume": 1331.8891, "trades": 45, "taker_buy_volume": 238.87, "taker_buy_quote": 911.11695}, {"ts": 1772972700000, "open": 3.82, "high": 3.83, "low": 3.82, "close": 3.83, "volume": 80.06, "quote_volume": 306.39669, "trades": 15, "taker_buy_volume": 77.57, "taker_buy_quote": 296.88489}, {"ts": 1772972760000, "open": 3.831, "high": 3.835, "low": 3.826, "close": 3.826, "volume": 116.14, "quote_volume": 445.29785, "trades": 12, "taker_buy_volume": 113.94, "taker_buy_quote": 436.88065}, {"ts": 1772972820000, "open": 3.826, "high": 3.839, "low": 3.822, "close": 3.835, "volume": 447.67, "quote_volume": 1715.23438, "trades": 37, "taker_buy_volume": 291.98, "taker_buy_quote": 1119.40406}, {"ts": 1772972880000, "open": 3.834, "high": 3.834, "low": 3.829, "close": 3.829, "volume": 15.72, "quote_volume": 60.23118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972940000, "open": 3.835, "high": 3.849, "low": 3.835, "close": 3.839, "volume": 512.19, "quote_volume": 1967.91582, "trades": 46, "taker_buy_volume": 49.58, "taker_buy_quote": 190.49995}, {"ts": 1772973000000, "open": 3.838, "high": 3.842, "low": 3.833, "close": 3.84, "volume": 133.87, "quote_volume": 513.68336, "trades": 21, "taker_buy_volume": 28.37, "taker_buy_quote": 108.93694}, {"ts": 1772973060000, "open": 3.833, "high": 3.833, "low": 3.819, "close": 3.819, "volume": 1241.79, "quote_volume": 4745.65725, "trades": 47, "taker_buy_volume": 17.5, "taker_buy_quote": 66.955}, {"ts": 1772973120000, "open": 3.822, "high": 3.83, "low": 3.822, "close": 3.825, "volume": 443.41, "quote_volume": 1697.57384, "trades": 29, "taker_buy_volume": 309.31, "taker_buy_quote": 1184.45816}, {"ts": 1772973180000, "open": 3.826, "high": 3.826, "low": 3.823, "close": 3.823, "volume": 7.85, "quote_volume": 30.021, "trades": 3, "taker_buy_volume": 2.61, "taker_buy_quote": 9.98586}, {"ts": 1772973240000, "open": 3.824, "high": 3.825, "low": 3.82, "close": 3.82, "volume": 14.78, "quote_volume": 56.4978, "trades": 5, "taker_buy_volume": 6.93, "taker_buy_quote": 26.50294}, {"ts": 1772973300000, "open": 3.82, "high": 3.82, "low": 3.818, "close": 3.818, "volume": 5.26, "quote_volume": 20.08532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 3.817, "high": 3.817, "low": 3.802, "close": 3.802, "volume": 989.68, "quote_volume": 3770.12354, "trades": 32, "taker_buy_volume": 147.3, "taker_buy_quote": 561.8022}, {"ts": 1772973420000, "open": 3.807, "high": 3.807, "low": 3.803, "close": 3.803, "volume": 338.47, "quote_volume": 1287.46976, "trades": 8, "taker_buy_volume": 4.31, "taker_buy_quote": 16.40817}, {"ts": 1772973480000, "open": 3.807, "high": 3.81, "low": 3.807, "close": 3.81, "volume": 103.82, "quote_volume": 395.36336, "trades": 5, "taker_buy_volume": 103.82, "taker_buy_quote": 395.36336}, {"ts": 1772973540000, "open": 3.81, "high": 3.822, "low": 3.81, "close": 3.822, "volume": 664.29, "quote_volume": 2534.69855, "trades": 29, "taker_buy_volume": 664.29, "taker_buy_quote": 2534.69855}, {"ts": 1772973600000, "open": 3.815, "high": 3.829, "low": 3.814, "close": 3.829, "volume": 116.17, "quote_volume": 443.55517, "trades": 27, "taker_buy_volume": 56.08, "taker_buy_quote": 214.34182}, {"ts": 1772973660000, "open": 3.826, "high": 3.826, "low": 3.826, "close": 3.826, "volume": 2.62, "quote_volume": 10.02412, "trades": 1, "taker_buy_volume": 2.62, "taker_buy_quote": 10.02412}, {"ts": 1772973720000, "open": 3.822, "high": 3.822, "low": 3.813, "close": 3.813, "volume": 141.75, "quote_volume": 541.23479, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 3.812, "high": 3.82, "low": 3.812, "close": 3.815, "volume": 356.14, "quote_volume": 1358.06481, "trades": 25, "taker_buy_volume": 314.06, "taker_buy_quote": 1197.52961}, {"ts": 1772973840000, "open": 3.815, "high": 3.815, "low": 3.815, "close": 3.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 3.818, "high": 3.819, "low": 3.818, "close": 3.819, "volume": 5.25, "quote_volume": 20.04713, "trades": 2, "taker_buy_volume": 5.25, "taker_buy_quote": 20.04713}, {"ts": 1772973960000, "open": 3.816, "high": 3.816, "low": 3.808, "close": 3.808, "volume": 31.59, "quote_volume": 120.3894, "trades": 11, "taker_buy_volume": 7.92, "taker_buy_quote": 30.15936}, {"ts": 1772974020000, "open": 3.809, "high": 3.818, "low": 3.809, "close": 3.818, "volume": 213.7, "quote_volume": 815.01125, "trades": 15, "taker_buy_volume": 211.75, "taker_buy_quote": 807.5798}, {"ts": 1772974080000, "open": 3.816, "high": 3.822, "low": 3.816, "close": 3.816, "volume": 267.67, "quote_volume": 1021.54361, "trades": 22, "taker_buy_volume": 10.51, "taker_buy_quote": 40.15344}, {"ts": 1772974140000, "open": 3.821, "high": 3.822, "low": 3.821, "close": 3.822, "volume": 5.24, "quote_volume": 20.02466, "trades": 2, "taker_buy_volume": 5.24, "taker_buy_quote": 20.02466}, {"ts": 1772974200000, "open": 3.823, "high": 3.827, "low": 3.823, "close": 3.826, "volume": 18.69, "quote_volume": 71.49484, "trades": 7, "taker_buy_volume": 18.69, "taker_buy_quote": 71.49484}, {"ts": 1772974260000, "open": 3.826, "high": 3.826, "low": 3.826, "close": 3.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 3.822, "high": 3.822, "low": 3.818, "close": 3.818, "volume": 20.1, "quote_volume": 76.79862, "trades": 5, "taker_buy_volume": 12.24, "taker_buy_quote": 46.78128}, {"ts": 1772974380000, "open": 3.817, "high": 3.817, "low": 3.812, "close": 3.813, "volume": 122.26, "quote_volume": 466.20423, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 3.817, "high": 3.818, "low": 3.815, "close": 3.816, "volume": 14.63, "quote_volume": 55.83309, "trades": 4, "taker_buy_volume": 5.26, "taker_buy_quote": 20.08005}, {"ts": 1772974500000, "open": 3.814, "high": 3.814, "low": 3.814, "close": 3.814, "volume": 1.53, "quote_volume": 5.83542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 3.817, "high": 3.821, "low": 3.817, "close": 3.821, "volume": 150.14, "quote_volume": 573.27148, "trades": 9, "taker_buy_volume": 150.14, "taker_buy_quote": 573.27148}, {"ts": 1772974620000, "open": 3.817, "high": 3.821, "low": 3.811, "close": 3.821, "volume": 1442.19, "quote_volume": 5497.35143, "trades": 44, "taker_buy_volume": 31.49, "taker_buy_quote": 120.18958}, {"ts": 1772974680000, "open": 3.817, "high": 3.817, "low": 3.816, "close": 3.816, "volume": 48.87, "quote_volume": 186.52205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974740000, "open": 3.819, "high": 3.819, "low": 3.819, "close": 3.819, "volume": 15.39, "quote_volume": 58.77441, "trades": 2, "taker_buy_volume": 15.39, "taker_buy_quote": 58.77441}, {"ts": 1772974800000, "open": 3.819, "high": 3.828, "low": 3.819, "close": 3.828, "volume": 23.26, "quote_volume": 88.94524, "trades": 9, "taker_buy_volume": 23.26, "taker_buy_quote": 88.94524}, {"ts": 1772974860000, "open": 3.829, "high": 3.836, "low": 3.825, "close": 3.825, "volume": 699.52, "quote_volume": 2680.36577, "trades": 48, "taker_buy_volume": 655.34, "taker_buy_quote": 2511.31177}, {"ts": 1772974920000, "open": 3.824, "high": 3.824, "low": 3.824, "close": 3.824, "volume": 2.62, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974980000, "open": 3.823, "high": 3.823, "low": 3.821, "close": 3.821, "volume": 5.55, "quote_volume": 21.21441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975040000, "open": 3.825, "high": 3.825, "low": 3.811, "close": 3.811, "volume": 289.95, "quote_volume": 1107.00246, "trades": 15, "taker_buy_volume": 12.39, "taker_buy_quote": 47.24573}, {"ts": 1772975100000, "open": 3.813, "high": 3.815, "low": 3.801, "close": 3.815, "volume": 2297.24, "quote_volume": 8752.01545, "trades": 61, "taker_buy_volume": 702.39, "taker_buy_quote": 2676.95057}, {"ts": 1772975160000, "open": 3.814, "high": 3.822, "low": 3.814, "close": 3.821, "volume": 706.8, "quote_volume": 2698.24239, "trades": 37, "taker_buy_volume": 456.96, "taker_buy_quote": 1744.3559}, {"ts": 1772975220000, "open": 3.819, "high": 3.837, "low": 3.819, "close": 3.837, "volume": 618.07, "quote_volume": 2368.44868, "trades": 73, "taker_buy_volume": 524.41, "taker_buy_quote": 2009.85784}, {"ts": 1772975280000, "open": 3.838, "high": 3.842, "low": 3.833, "close": 3.833, "volume": 138.63, "quote_volume": 532.19715, "trades": 14, "taker_buy_volume": 117.22, "taker_buy_quote": 450.13262}, {"ts": 1772975340000, "open": 3.833, "high": 3.833, "low": 3.833, "close": 3.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 3.84, "high": 3.841, "low": 3.84, "close": 3.841, "volume": 5.22, "quote_volume": 20.04741, "trades": 2, "taker_buy_volume": 5.22, "taker_buy_quote": 20.04741}, {"ts": 1772975460000, "open": 3.841, "high": 3.848, "low": 3.841, "close": 3.848, "volume": 117.75, "quote_volume": 452.58929, "trades": 11, "taker_buy_volume": 65.69, "taker_buy_quote": 252.62683}, {"ts": 1772975520000, "open": 3.842, "high": 3.844, "low": 3.837, "close": 3.837, "volume": 25.25, "quote_volume": 96.98795, "trades": 7, "taker_buy_volume": 8.3, "taker_buy_quote": 31.9052}, {"ts": 1772975580000, "open": 3.836, "high": 3.836, "low": 3.832, "close": 3.832, "volume": 85.3, "quote_volume": 326.9272, "trades": 11, "taker_buy_volume": 3.78, "taker_buy_quote": 14.48496}, {"ts": 1772975640000, "open": 3.831, "high": 3.831, "low": 3.82, "close": 3.82, "volume": 1372.3, "quote_volume": 5255.41361, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975700000, "open": 3.825, "high": 3.835, "low": 3.825, "close": 3.835, "volume": 33.66, "quote_volume": 128.89098, "trades": 16, "taker_buy_volume": 23.58, "taker_buy_quote": 90.33498}, {"ts": 1772975760000, "open": 3.83, "high": 3.836, "low": 3.829, "close": 3.831, "volume": 74.06, "quote_volume": 283.7538, "trades": 7, "taker_buy_volume": 34.77, "taker_buy_quote": 133.23887}, {"ts": 1772975820000, "open": 3.831, "high": 3.831, "low": 3.831, "close": 3.831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 3.831, "high": 3.831, "low": 3.828, "close": 3.828, "volume": 61.07, "quote_volume": 233.8669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 3.833, "high": 3.835, "low": 3.827, "close": 3.827, "volume": 152.35, "quote_volume": 583.54172, "trades": 12, "taker_buy_volume": 7.85, "taker_buy_quote": 30.09689}, {"ts": 1772976000000, "open": 3.826, "high": 3.826, "low": 3.808, "close": 3.814, "volume": 1631.67, "quote_volume": 6224.36268, "trades": 76, "taker_buy_volume": 203.9, "taker_buy_quote": 778.05055}, {"ts": 1772976060000, "open": 3.814, "high": 3.822, "low": 3.806, "close": 3.811, "volume": 788.92, "quote_volume": 3009.04694, "trades": 60, "taker_buy_volume": 589.62, "taker_buy_quote": 2249.51483}, {"ts": 1772976120000, "open": 3.811, "high": 3.823, "low": 3.811, "close": 3.823, "volume": 463.07, "quote_volume": 1767.97631, "trades": 18, "taker_buy_volume": 463.07, "taker_buy_quote": 1767.97631}, {"ts": 1772976180000, "open": 3.814, "high": 3.814, "low": 3.814, "close": 3.814, "volume": 7.18, "quote_volume": 27.38452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 3.813, "high": 3.813, "low": 3.809, "close": 3.809, "volume": 24.89, "quote_volume": 94.83616, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976300000, "open": 3.813, "high": 3.817, "low": 3.813, "close": 3.817, "volume": 58.36, "quote_volume": 222.57066, "trades": 7, "taker_buy_volume": 58.36, "taker_buy_quote": 222.57066}, {"ts": 1772976360000, "open": 3.812, "high": 3.824, "low": 3.811, "close": 3.824, "volume": 44.62, "quote_volume": 170.44278, "trades": 14, "taker_buy_volume": 26.29, "taker_buy_quote": 100.41461}, {"ts": 1772976420000, "open": 3.825, "high": 3.839, "low": 3.825, "close": 3.826, "volume": 426.03, "quote_volume": 1632.99103, "trades": 38, "taker_buy_volume": 351.84, "taker_buy_quote": 1349.01228}, {"ts": 1772976480000, "open": 3.825, "high": 3.829, "low": 3.825, "close": 3.829, "volume": 38.54, "quote_volume": 147.49264, "trades": 15, "taker_buy_volume": 35.92, "taker_buy_quote": 137.47114}, {"ts": 1772976540000, "open": 3.83, "high": 3.836, "low": 3.828, "close": 3.829, "volume": 349.09, "quote_volume": 1337.8572, "trades": 23, "taker_buy_volume": 305.19, "taker_buy_quote": 1169.64806}, {"ts": 1772976600000, "open": 3.833, "high": 3.833, "low": 3.828, "close": 3.828, "volume": 17.28, "quote_volume": 66.16084, "trades": 3, "taker_buy_volume": 2.6, "taker_buy_quote": 9.9658}, {"ts": 1772976660000, "open": 3.834, "high": 3.84, "low": 3.834, "close": 3.84, "volume": 38.26, "quote_volume": 146.78237, "trades": 11, "taker_buy_volume": 22.58, "taker_buy_quote": 86.65218}, {"ts": 1772976720000, "open": 3.84, "high": 3.842, "low": 3.831, "close": 3.831, "volume": 252.97, "quote_volume": 970.00295, "trades": 11, "taker_buy_volume": 237.28, "taker_buy_quote": 909.85538}, {"ts": 1772976780000, "open": 3.833, "high": 3.84, "low": 3.833, "close": 3.84, "volume": 19.34, "quote_volume": 74.19239, "trades": 9, "taker_buy_volume": 19.34, "taker_buy_quote": 74.19239}, {"ts": 1772976840000, "open": 3.836, "high": 3.843, "low": 3.836, "close": 3.843, "volume": 13.04, "quote_volume": 50.07886, "trades": 5, "taker_buy_volume": 10.44, "taker_buy_quote": 40.10526}, {"ts": 1772976900000, "open": 3.844, "high": 3.852, "low": 3.844, "close": 3.848, "volume": 164.61, "quote_volume": 633.73604, "trades": 22, "taker_buy_volume": 162.01, "taker_buy_quote": 623.73384}, {"ts": 1772976960000, "open": 3.847, "high": 3.851, "low": 3.845, "close": 3.851, "volume": 415.09, "quote_volume": 1596.87637, "trades": 10, "taker_buy_volume": 23.46, "taker_buy_quote": 90.28359}, {"ts": 1772977020000, "open": 3.845, "high": 3.854, "low": 3.843, "close": 3.854, "volume": 391.73, "quote_volume": 1506.68902, "trades": 33, "taker_buy_volume": 218.11, "taker_buy_quote": 839.30141}, {"ts": 1772977080000, "open": 3.85, "high": 3.862, "low": 3.85, "close": 3.858, "volume": 735.28, "quote_volume": 2838.2489, "trades": 30, "taker_buy_volume": 138.88, "taker_buy_quote": 536.01105}, {"ts": 1772977140000, "open": 3.857, "high": 3.857, "low": 3.844, "close": 3.844, "volume": 327.1, "quote_volume": 1259.36496, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 3.843, "high": 3.843, "low": 3.842, "close": 3.842, "volume": 31.64, "quote_volume": 121.56349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977260000, "open": 3.85, "high": 3.875, "low": 3.85, "close": 3.868, "volume": 1579.61, "quote_volume": 6109.63669, "trades": 86, "taker_buy_volume": 1380.19, "taker_buy_quote": 5338.33681}, {"ts": 1772977320000, "open": 3.861, "high": 3.861, "low": 3.847, "close": 3.854, "volume": 208.06, "quote_volume": 801.13459, "trades": 52, "taker_buy_volume": 2.6, "taker_buy_quote": 10.0204}, {"ts": 1772977380000, "open": 3.855, "high": 3.858, "low": 3.855, "close": 3.858, "volume": 10.4, "quote_volume": 40.1076, "trades": 4, "taker_buy_volume": 10.4, "taker_buy_quote": 40.1076}, {"ts": 1772977440000, "open": 3.859, "high": 3.874, "low": 3.859, "close": 3.867, "volume": 443.26, "quote_volume": 1716.28532, "trades": 27, "taker_buy_volume": 41.51, "taker_buy_quote": 160.4981}, {"ts": 1772977500000, "open": 3.867, "high": 3.873, "low": 3.867, "close": 3.87, "volume": 71.16, "quote_volume": 275.4381, "trades": 12, "taker_buy_volume": 17.53, "taker_buy_quote": 67.8429}, {"ts": 1772977560000, "open": 3.874, "high": 3.884, "low": 3.872, "close": 3.884, "volume": 385.22, "quote_volume": 1493.48102, "trades": 26, "taker_buy_volume": 298.19, "taker_buy_quote": 1156.19907}, {"ts": 1772977620000, "open": 3.88, "high": 3.884, "low": 3.876, "close": 3.883, "volume": 405.88, "quote_volume": 1573.78705, "trades": 15, "taker_buy_volume": 390.3, "taker_buy_quote": 1513.37555}, {"ts": 1772977680000, "open": 3.883, "high": 3.883, "low": 3.867, "close": 3.867, "volume": 907.87, "quote_volume": 3514.52329, "trades": 33, "taker_buy_volume": 13.99, "taker_buy_quote": 54.31176}, {"ts": 1772977740000, "open": 3.867, "high": 3.87, "low": 3.865, "close": 3.865, "volume": 38.41, "quote_volume": 148.53924, "trades": 7, "taker_buy_volume": 33.23, "taker_buy_quote": 128.51595}, {"ts": 1772977800000, "open": 3.871, "high": 3.871, "low": 3.871, "close": 3.871, "volume": 240.95, "quote_volume": 932.71745, "trades": 3, "taker_buy_volume": 2.59, "taker_buy_quote": 10.02589}, {"ts": 1772977860000, "open": 3.872, "high": 3.879, "low": 3.87, "close": 3.87, "volume": 97.12, "quote_volume": 376.47853, "trades": 12, "taker_buy_volume": 94.53, "taker_buy_quote": 366.45523}, {"ts": 1772977920000, "open": 3.876, "high": 3.889, "low": 3.876, "close": 3.876, "volume": 141.55, "quote_volume": 549.33029, "trades": 28, "taker_buy_volume": 66.47, "taker_buy_quote": 258.08461}, {"ts": 1772977980000, "open": 3.877, "high": 3.88, "low": 3.872, "close": 3.88, "volume": 29.44, "quote_volume": 114.06987, "trades": 8, "taker_buy_volume": 2.58, "taker_buy_quote": 10.0104}, {"ts": 1772978040000, "open": 3.88, "high": 3.896, "low": 3.88, "close": 3.88, "volume": 3250.38, "quote_volume": 12650.63277, "trades": 73, "taker_buy_volume": 407.72, "taker_buy_quote": 1586.36224}, {"ts": 1772978100000, "open": 3.879, "high": 3.884, "low": 3.875, "close": 3.884, "volume": 37.56, "quote_volume": 145.72003, "trades": 14, "taker_buy_volume": 24.65, "taker_buy_quote": 95.66798}, {"ts": 1772978160000, "open": 3.885, "high": 3.896, "low": 3.885, "close": 3.896, "volume": 148.44, "quote_volume": 578.02498, "trades": 19, "taker_buy_volume": 147.15, "taker_buy_quote": 573.00946}, {"ts": 1772978220000, "open": 3.891, "high": 3.892, "low": 3.887, "close": 3.887, "volume": 27.3, "quote_volume": 106.13842, "trades": 5, "taker_buy_volume": 2.87, "taker_buy_quote": 11.16856}, {"ts": 1772978280000, "open": 3.886, "high": 3.886, "low": 3.883, "close": 3.883, "volume": 10.32, "quote_volume": 40.08804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 3.883, "high": 3.889, "low": 3.883, "close": 3.883, "volume": 95.66, "quote_volume": 371.52763, "trades": 10, "taker_buy_volume": 68.12, "taker_buy_quote": 264.56414}, {"ts": 1772978400000, "open": 3.89, "high": 3.891, "low": 3.885, "close": 3.885, "volume": 114.99, "quote_volume": 446.84667, "trades": 8, "taker_buy_volume": 5.16, "taker_buy_quote": 20.07498}, {"ts": 1772978460000, "open": 3.885, "high": 3.885, "low": 3.848, "close": 3.855, "volume": 1313.21, "quote_volume": 5077.01883, "trades": 71, "taker_buy_volume": 120.34, "taker_buy_quote": 464.46882}, {"ts": 1772978520000, "open": 3.859, "high": 3.862, "low": 3.85, "close": 3.856, "volume": 2256.52, "quote_volume": 8691.18279, "trades": 37, "taker_buy_volume": 1757.17, "taker_buy_quote": 6767.52618}, {"ts": 1772978580000, "open": 3.856, "high": 3.856, "low": 3.847, "close": 3.851, "volume": 275.23, "quote_volume": 1059.56049, "trades": 22, "taker_buy_volume": 76.35, "taker_buy_quote": 293.96567}, {"ts": 1772978640000, "open": 3.852, "high": 3.862, "low": 3.85, "close": 3.85, "volume": 189.17, "quote_volume": 730.28307, "trades": 18, "taker_buy_volume": 173.57, "taker_buy_quote": 670.18407}, {"ts": 1772978700000, "open": 3.851, "high": 3.859, "low": 3.851, "close": 3.859, "volume": 15.87, "quote_volume": 61.15437, "trades": 3, "taker_buy_volume": 5.2, "taker_buy_quote": 20.0642}, {"ts": 1772978760000, "open": 3.86, "high": 3.862, "low": 3.84, "close": 3.845, "volume": 1460.84, "quote_volume": 5625.39572, "trades": 30, "taker_buy_volume": 33.21, "taker_buy_quote": 127.77024}, {"ts": 1772978820000, "open": 3.844, "high": 3.851, "low": 3.842, "close": 3.851, "volume": 95.05, "quote_volume": 365.76187, "trades": 11, "taker_buy_volume": 81.06, "taker_buy_quote": 311.99214}, {"ts": 1772978880000, "open": 3.843, "high": 3.846, "low": 3.843, "close": 3.846, "volume": 13.22, "quote_volume": 50.83629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 3.85, "high": 3.858, "low": 3.85, "close": 3.858, "volume": 23.42, "quote_volume": 90.26061, "trades": 10, "taker_buy_volume": 23.42, "taker_buy_quote": 90.26061}, {"ts": 1772979000000, "open": 3.853, "high": 3.856, "low": 3.842, "close": 3.842, "volume": 83.04, "quote_volume": 319.85893, "trades": 14, "taker_buy_volume": 25.93, "taker_buy_quote": 99.98608}, {"ts": 1772979060000, "open": 3.842, "high": 3.867, "low": 3.842, "close": 3.851, "volume": 983.3, "quote_volume": 3791.08505, "trades": 46, "taker_buy_volume": 520.12, "taker_buy_quote": 2006.30536}, {"ts": 1772979120000, "open": 3.852, "high": 3.856, "low": 3.848, "close": 3.848, "volume": 47.64, "quote_volume": 183.4608, "trades": 15, "taker_buy_volume": 13.78, "taker_buy_quote": 53.10701}, {"ts": 1772979180000, "open": 3.852, "high": 3.861, "low": 3.851, "close": 3.851, "volume": 224.31, "quote_volume": 864.36376, "trades": 23, "taker_buy_volume": 186.94, "taker_buy_quote": 720.36054}, {"ts": 1772979240000, "open": 3.851, "high": 3.851, "low": 3.851, "close": 3.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979300000, "open": 3.859, "high": 3.871, "low": 3.859, "close": 3.871, "volume": 158.18, "quote_volume": 611.86039, "trades": 16, "taker_buy_volume": 158.18, "taker_buy_quote": 611.86039}, {"ts": 1772979360000, "open": 3.869, "high": 3.875, "low": 3.858, "close": 3.858, "volume": 508.75, "quote_volume": 1964.50011, "trades": 28, "taker_buy_volume": 18.9, "taker_buy_quote": 73.21688}, {"ts": 1772979420000, "open": 3.858, "high": 3.858, "low": 3.858, "close": 3.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 3.864, "high": 3.865, "low": 3.864, "close": 3.865, "volume": 5.18, "quote_volume": 20.01811, "trades": 2, "taker_buy_volume": 5.18, "taker_buy_quote": 20.01811}, {"ts": 1772979540000, "open": 3.866, "high": 3.876, "low": 3.866, "close": 3.876, "volume": 35.12, "quote_volume": 135.98267, "trades": 12, "taker_buy_volume": 28.49, "taker_buy_quote": 110.28479}, {"ts": 1772979600000, "open": 3.875, "high": 3.875, "low": 3.872, "close": 3.875, "volume": 14.75, "quote_volume": 57.14071, "trades": 5, "taker_buy_volume": 4.39, "taker_buy_quote": 17.01125}, {"ts": 1772979660000, "open": 3.875, "high": 3.882, "low": 3.875, "close": 3.881, "volume": 205.08, "quote_volume": 795.08733, "trades": 14, "taker_buy_volume": 205.08, "taker_buy_quote": 795.08733}, {"ts": 1772979720000, "open": 3.882, "high": 3.884, "low": 3.882, "close": 3.884, "volume": 24.57, "quote_volume": 95.42212, "trades": 4, "taker_buy_volume": 24.57, "taker_buy_quote": 95.42212}, {"ts": 1772979780000, "open": 3.885, "high": 3.889, "low": 3.864, "close": 3.882, "volume": 1712.04, "quote_volume": 6637.71518, "trades": 118, "taker_buy_volume": 601.07, "taker_buy_quote": 2332.72659}, {"ts": 1772979840000, "open": 3.875, "high": 3.875, "low": 3.874, "close": 3.874, "volume": 46.57, "quote_volume": 180.44676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979900000, "open": 3.875, "high": 3.875, "low": 3.873, "close": 3.873, "volume": 19.43, "quote_volume": 75.26016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 3.873, "high": 3.873, "low": 3.871, "close": 3.871, "volume": 27.13, "quote_volume": 105.028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 3.875, "high": 3.875, "low": 3.875, "close": 3.875, "volume": 8.75, "quote_volume": 33.90625, "trades": 1, "taker_buy_volume": 8.75, "taker_buy_quote": 33.90625}, {"ts": 1772980080000, "open": 3.875, "high": 3.875, "low": 3.875, "close": 3.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980140000, "open": 3.874, "high": 3.874, "low": 3.87, "close": 3.87, "volume": 28.4, "quote_volume": 110.01124, "trades": 2, "taker_buy_volume": 25.81, "taker_buy_quote": 99.98794}, {"ts": 1772980200000, "open": 3.874, "high": 3.883, "low": 3.874, "close": 3.883, "volume": 618.11, "quote_volume": 2398.50753, "trades": 24, "taker_buy_volume": 612.93, "taker_buy_quote": 2378.42726}, {"ts": 1772980260000, "open": 3.88, "high": 3.899, "low": 3.88, "close": 3.892, "volume": 1370.3, "quote_volume": 5336.2168, "trades": 69, "taker_buy_volume": 761.36, "taker_buy_quote": 2963.69969}, {"ts": 1772980320000, "open": 3.888, "high": 3.892, "low": 3.888, "close": 3.892, "volume": 20.17, "quote_volume": 78.45264, "trades": 5, "taker_buy_volume": 16.2, "taker_buy_quote": 63.01728}, {"ts": 1772980380000, "open": 3.893, "high": 3.918, "low": 3.893, "close": 3.908, "volume": 1759.49, "quote_volume": 6870.67402, "trades": 101, "taker_buy_volume": 1244.84, "taker_buy_quote": 4860.101}, {"ts": 1772980440000, "open": 3.903, "high": 3.906, "low": 3.895, "close": 3.895, "volume": 125.83, "quote_volume": 490.87442, "trades": 14, "taker_buy_volume": 22.39, "taker_buy_quote": 87.44162}, {"ts": 1772980500000, "open": 3.901, "high": 3.901, "low": 3.901, "close": 3.901, "volume": 505.0, "quote_volume": 1970.005, "trades": 3, "taker_buy_volume": 105.2, "taker_buy_quote": 410.3852}, {"ts": 1772980560000, "open": 3.898, "high": 3.903, "low": 3.891, "close": 3.903, "volume": 149.81, "quote_volume": 584.14547, "trades": 15, "taker_buy_volume": 86.71, "taker_buy_quote": 338.33206}, {"ts": 1772980620000, "open": 3.895, "high": 3.895, "low": 3.894, "close": 3.894, "volume": 5.14, "quote_volume": 20.01773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 3.899, "high": 3.907, "low": 3.899, "close": 3.907, "volume": 263.87, "quote_volume": 1029.82527, "trades": 16, "taker_buy_volume": 263.87, "taker_buy_quote": 1029.82527}, {"ts": 1772980740000, "open": 3.908, "high": 3.912, "low": 3.908, "close": 3.912, "volume": 47.05, "quote_volume": 184.03393, "trades": 7, "taker_buy_volume": 47.05, "taker_buy_quote": 184.03393}, {"ts": 1772980800000, "open": 3.906, "high": 3.906, "low": 3.892, "close": 3.892, "volume": 3568.06, "quote_volume": 13923.4861, "trades": 52, "taker_buy_volume": 131.52, "taker_buy_quote": 512.90202}, {"ts": 1772980860000, "open": 3.898, "high": 3.903, "low": 3.898, "close": 3.903, "volume": 9.27, "quote_volume": 36.1653, "trades": 4, "taker_buy_volume": 7.71, "taker_buy_quote": 30.08442}, {"ts": 1772980920000, "open": 3.904, "high": 3.914, "low": 3.904, "close": 3.914, "volume": 168.29, "quote_volume": 657.72952, "trades": 18, "taker_buy_volume": 124.16, "taker_buy_quote": 485.01498}, {"ts": 1772980980000, "open": 3.913, "high": 3.915, "low": 3.909, "close": 3.915, "volume": 122.69, "quote_volume": 480.06369, "trades": 11, "taker_buy_volume": 95.0, "taker_buy_quote": 371.77496}, {"ts": 1772981040000, "open": 3.916, "high": 3.92, "low": 3.906, "close": 3.913, "volume": 563.34, "quote_volume": 2204.86202, "trades": 37, "taker_buy_volume": 255.6, "taker_buy_quote": 1001.17032}, {"ts": 1772981100000, "open": 3.914, "high": 3.916, "low": 3.903, "close": 3.903, "volume": 123.73, "quote_volume": 483.69252, "trades": 16, "taker_buy_volume": 33.22, "taker_buy_quote": 130.0563}, {"ts": 1772981160000, "open": 3.913, "high": 3.92, "low": 3.912, "close": 3.92, "volume": 110.51, "quote_volume": 432.51536, "trades": 14, "taker_buy_volume": 79.0, "taker_buy_quote": 309.21674}, {"ts": 1772981220000, "open": 3.919, "high": 3.923, "low": 3.895, "close": 3.898, "volume": 1551.83, "quote_volume": 6067.71508, "trades": 64, "taker_buy_volume": 189.02, "taker_buy_quote": 741.21299}, {"ts": 1772981280000, "open": 3.898, "high": 3.898, "low": 3.887, "close": 3.895, "volume": 234.59, "quote_volume": 912.86424, "trades": 23, "taker_buy_volume": 154.07, "taker_buy_quote": 599.54505}, {"ts": 1772981340000, "open": 3.891, "high": 3.891, "low": 3.886, "close": 3.886, "volume": 426.78, "quote_volume": 1660.2485, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 3.893, "high": 3.907, "low": 3.888, "close": 3.899, "volume": 1864.22, "quote_volume": 7264.60157, "trades": 94, "taker_buy_volume": 1474.56, "taker_buy_quote": 5747.72325}, {"ts": 1772981460000, "open": 3.9, "high": 3.912, "low": 3.9, "close": 3.904, "volume": 813.18, "quote_volume": 3175.44932, "trades": 26, "taker_buy_volume": 218.97, "taker_buy_quote": 855.47564}, {"ts": 1772981520000, "open": 3.904, "high": 3.904, "low": 3.891, "close": 3.891, "volume": 430.21, "quote_volume": 1675.83413, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981580000, "open": 3.892, "high": 3.892, "low": 3.892, "close": 3.892, "volume": 5.61, "quote_volume": 21.83412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 3.899, "high": 3.902, "low": 3.899, "close": 3.902, "volume": 10.28, "quote_volume": 40.09714, "trades": 4, "taker_buy_volume": 10.28, "taker_buy_quote": 40.09714}, {"ts": 1772981700000, "open": 3.902, "high": 3.902, "low": 3.899, "close": 3.899, "volume": 46.18, "quote_volume": 180.16688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 3.898, "high": 3.898, "low": 3.89, "close": 3.895, "volume": 60.5, "quote_volume": 235.51461, "trades": 16, "taker_buy_volume": 37.37, "taker_buy_quote": 145.44639}, {"ts": 1772981820000, "open": 3.896, "high": 3.899, "low": 3.896, "close": 3.899, "volume": 10.28, "quote_volume": 40.0663, "trades": 4, "taker_buy_volume": 10.28, "taker_buy_quote": 40.0663}, {"ts": 1772981880000, "open": 3.9, "high": 3.909, "low": 3.9, "close": 3.901, "volume": 388.13, "quote_volume": 1515.68256, "trades": 23, "taker_buy_volume": 382.99, "taker_buy_quote": 1495.62885}, {"ts": 1772981940000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 2.57, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 3.9, "high": 3.91, "low": 3.9, "close": 3.91, "volume": 28.34, "quote_volume": 110.68595, "trades": 9, "taker_buy_volume": 23.66, "taker_buy_quote": 92.43395}, {"ts": 1772982060000, "open": 3.911, "high": 3.913, "low": 3.91, "close": 3.91, "volume": 101.48, "quote_volume": 396.99993, "trades": 8, "taker_buy_volume": 85.68, "taker_buy_quote": 335.18016}, {"ts": 1772982120000, "open": 3.914, "high": 3.914, "low": 3.908, "close": 3.908, "volume": 30.46, "quote_volume": 119.15882, "trades": 8, "taker_buy_volume": 17.63, "taker_buy_quote": 69.00382}, {"ts": 1772982180000, "open": 3.914, "high": 3.918, "low": 3.914, "close": 3.914, "volume": 239.03, "quote_volume": 935.70282, "trades": 9, "taker_buy_volume": 225.72, "taker_buy_quote": 883.60748}, {"ts": 1772982240000, "open": 3.913, "high": 3.913, "low": 3.909, "close": 3.909, "volume": 12.8, "quote_volume": 50.0608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982300000, "open": 3.914, "high": 3.933, "low": 3.914, "close": 3.926, "volume": 2011.49, "quote_volume": 7898.07132, "trades": 54, "taker_buy_volume": 1968.88, "taker_buy_quote": 7730.87742}, {"ts": 1772982360000, "open": 3.928, "high": 3.935, "low": 3.928, "close": 3.935, "volume": 39.51, "quote_volume": 155.32491, "trades": 8, "taker_buy_volume": 39.51, "taker_buy_quote": 155.32491}, {"ts": 1772982420000, "open": 3.936, "high": 3.936, "low": 3.928, "close": 3.928, "volume": 1160.67, "quote_volume": 4567.98342, "trades": 34, "taker_buy_volume": 383.53, "taker_buy_quote": 1509.57408}, {"ts": 1772982480000, "open": 3.934, "high": 3.936, "low": 3.915, "close": 3.915, "volume": 1213.05, "quote_volume": 4760.45766, "trades": 53, "taker_buy_volume": 12.1, "taker_buy_quote": 47.61795}, {"ts": 1772982540000, "open": 3.923, "high": 3.94, "low": 3.923, "close": 3.94, "volume": 276.25, "quote_volume": 1087.48958, "trades": 31, "taker_buy_volume": 250.73, "taker_buy_quote": 987.2215}, {"ts": 1772982600000, "open": 3.932, "high": 3.944, "low": 3.931, "close": 3.939, "volume": 1810.57, "quote_volume": 7134.47065, "trades": 78, "taker_buy_volume": 212.18, "taker_buy_quote": 834.81385}, {"ts": 1772982660000, "open": 3.937, "high": 3.942, "low": 3.93, "close": 3.93, "volume": 443.61, "quote_volume": 1744.98779, "trades": 27, "taker_buy_volume": 95.19, "taker_buy_quote": 375.19908}, {"ts": 1772982720000, "open": 3.93, "high": 3.93, "low": 3.917, "close": 3.917, "volume": 1442.58, "quote_volume": 5666.04279, "trades": 66, "taker_buy_volume": 101.43, "taker_buy_quote": 397.82407}, {"ts": 1772982780000, "open": 3.92, "high": 3.935, "low": 3.92, "close": 3.928, "volume": 530.76, "quote_volume": 2086.63517, "trades": 60, "taker_buy_volume": 415.97, "taker_buy_quote": 1635.90509}, {"ts": 1772982840000, "open": 3.924, "high": 3.948, "low": 3.923, "close": 3.932, "volume": 936.02, "quote_volume": 3687.79712, "trades": 104, "taker_buy_volume": 722.25, "taker_buy_quote": 2846.73985}, {"ts": 1772982900000, "open": 3.931, "high": 3.934, "low": 3.916, "close": 3.926, "volume": 218.5, "quote_volume": 857.5033, "trades": 70, "taker_buy_volume": 59.64, "taker_buy_quote": 234.20417}, {"ts": 1772982960000, "open": 3.927, "high": 3.938, "low": 3.927, "close": 3.929, "volume": 491.6, "quote_volume": 1934.03561, "trades": 75, "taker_buy_volume": 96.05, "taker_buy_quote": 377.90332}, {"ts": 1772983020000, "open": 3.933, "high": 3.933, "low": 3.919, "close": 3.924, "volume": 374.55, "quote_volume": 1470.01142, "trades": 87, "taker_buy_volume": 93.38, "taker_buy_quote": 366.41252}, {"ts": 1772983080000, "open": 3.925, "high": 3.925, "low": 3.913, "close": 3.913, "volume": 38.79, "quote_volume": 151.9814, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 3.919, "high": 3.919, "low": 3.907, "close": 3.907, "volume": 284.28, "quote_volume": 1111.56813, "trades": 42, "taker_buy_volume": 13.11, "taker_buy_quote": 51.37809}, {"ts": 1772983200000, "open": 3.914, "high": 3.916, "low": 3.898, "close": 3.906, "volume": 2318.01, "quote_volume": 9046.26574, "trades": 104, "taker_buy_volume": 664.63, "taker_buy_quote": 2597.1697}, {"ts": 1772983260000, "open": 3.906, "high": 3.91, "low": 3.894, "close": 3.903, "volume": 1534.24, "quote_volume": 5986.86768, "trades": 90, "taker_buy_volume": 778.42, "taker_buy_quote": 3040.91384}, {"ts": 1772983320000, "open": 3.904, "high": 3.911, "low": 3.901, "close": 3.911, "volume": 234.6, "quote_volume": 916.69315, "trades": 48, "taker_buy_volume": 212.84, "taker_buy_quote": 831.73564}, {"ts": 1772983380000, "open": 3.905, "high": 3.905, "low": 3.904, "close": 3.904, "volume": 5.14, "quote_volume": 20.06913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983440000, "open": 3.906, "high": 3.909, "low": 3.904, "close": 3.904, "volume": 187.32, "quote_volume": 731.54808, "trades": 11, "taker_buy_volume": 150.16, "taker_buy_quote": 586.44085}, {"ts": 1772983500000, "open": 3.904, "high": 3.909, "low": 3.904, "close": 3.909, "volume": 284.61, "quote_volume": 1111.35925, "trades": 17, "taker_buy_volume": 255.56, "taker_buy_quote": 997.8028}, {"ts": 1772983560000, "open": 3.907, "high": 3.913, "low": 3.901, "close": 3.901, "volume": 62.34, "quote_volume": 243.39088, "trades": 17, "taker_buy_volume": 11.18, "taker_buy_quote": 43.73025}, {"ts": 1772983620000, "open": 3.9, "high": 3.9, "low": 3.894, "close": 3.898, "volume": 50.28, "quote_volume": 195.92478, "trades": 14, "taker_buy_volume": 7.71, "taker_buy_quote": 30.04587}, {"ts": 1772983680000, "open": 3.899, "high": 3.903, "low": 3.896, "close": 3.9, "volume": 1660.0, "quote_volume": 6471.10751, "trades": 26, "taker_buy_volume": 1570.15, "taker_buy_quote": 6121.04934}, {"ts": 1772983740000, "open": 3.901, "high": 3.904, "low": 3.895, "close": 3.902, "volume": 542.3, "quote_volume": 2114.40481, "trades": 28, "taker_buy_volume": 112.19, "taker_buy_quote": 437.64117}, {"ts": 1772983800000, "open": 3.902, "high": 3.904, "low": 3.896, "close": 3.901, "volume": 209.54, "quote_volume": 817.39712, "trades": 26, "taker_buy_volume": 199.26, "taker_buy_quote": 777.32568}, {"ts": 1772983860000, "open": 3.903, "high": 3.91, "low": 3.898, "close": 3.91, "volume": 456.18, "quote_volume": 1781.69606, "trades": 30, "taker_buy_volume": 305.41, "taker_buy_quote": 1193.29538}, {"ts": 1772983920000, "open": 3.906, "high": 3.924, "low": 3.906, "close": 3.923, "volume": 161.48, "quote_volume": 632.97955, "trades": 28, "taker_buy_volume": 114.57, "taker_buy_quote": 449.07922}, {"ts": 1772983980000, "open": 3.92, "high": 3.924, "low": 3.917, "close": 3.917, "volume": 193.82, "quote_volume": 760.10978, "trades": 19, "taker_buy_volume": 173.07, "taker_buy_quote": 678.78514}, {"ts": 1772984040000, "open": 3.916, "high": 3.918, "low": 3.905, "close": 3.905, "volume": 1408.45, "quote_volume": 5507.27209, "trades": 33, "taker_buy_volume": 50.6, "taker_buy_quote": 198.12795}, {"ts": 1772984100000, "open": 3.904, "high": 3.913, "low": 3.898, "close": 3.913, "volume": 2198.81, "quote_volume": 8577.6855, "trades": 40, "taker_buy_volume": 1910.66, "taker_buy_quote": 7453.69982}, {"ts": 1772984160000, "open": 3.91, "high": 3.911, "low": 3.909, "close": 3.911, "volume": 113.55, "quote_volume": 443.88306, "trades": 6, "taker_buy_volume": 13.55, "taker_buy_quote": 52.98306}, {"ts": 1772984220000, "open": 3.912, "high": 3.926, "low": 3.912, "close": 3.917, "volume": 402.19, "quote_volume": 1577.06657, "trades": 36, "taker_buy_volume": 325.12, "taker_buy_quote": 1275.1442}, {"ts": 1772984280000, "open": 3.919, "high": 3.922, "low": 3.919, "close": 3.922, "volume": 10.09, "quote_volume": 39.55807, "trades": 4, "taker_buy_volume": 10.09, "taker_buy_quote": 39.55807}, {"ts": 1772984340000, "open": 3.922, "high": 3.929, "low": 3.917, "close": 3.917, "volume": 345.32, "quote_volume": 1355.48933, "trades": 30, "taker_buy_volume": 310.3, "taker_buy_quote": 1218.20609}, {"ts": 1772984400000, "open": 3.916, "high": 3.916, "low": 3.907, "close": 3.907, "volume": 27.99, "quote_volume": 109.48424, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 3.907, "high": 3.912, "low": 3.906, "close": 3.912, "volume": 8.4, "quote_volume": 32.83927, "trades": 4, "taker_buy_volume": 5.12, "taker_buy_quote": 20.02688}, {"ts": 1772984520000, "open": 3.913, "high": 3.918, "low": 3.913, "close": 3.918, "volume": 26.58, "quote_volume": 104.10204, "trades": 7, "taker_buy_volume": 26.58, "taker_buy_quote": 104.10204}, {"ts": 1772984580000, "open": 3.916, "high": 3.919, "low": 3.908, "close": 3.908, "volume": 165.8, "quote_volume": 649.43788, "trades": 22, "taker_buy_volume": 111.91, "taker_buy_quote": 438.45993}, {"ts": 1772984640000, "open": 3.907, "high": 3.911, "low": 3.901, "close": 3.901, "volume": 644.03, "quote_volume": 2515.75684, "trades": 20, "taker_buy_volume": 368.83, "taker_buy_quote": 1440.94329}, {"ts": 1772984700000, "open": 3.901, "high": 3.912, "low": 3.901, "close": 3.912, "volume": 230.42, "quote_volume": 899.44188, "trades": 30, "taker_buy_volume": 230.42, "taker_buy_quote": 899.44188}, {"ts": 1772984760000, "open": 3.906, "high": 3.909, "low": 3.906, "close": 3.909, "volume": 58.33, "quote_volume": 227.88723, "trades": 9, "taker_buy_volume": 19.14, "taker_buy_quote": 74.81109}, {"ts": 1772984820000, "open": 3.909, "high": 3.911, "low": 3.909, "close": 3.911, "volume": 137.63, "quote_volume": 538.06026, "trades": 7, "taker_buy_volume": 137.63, "taker_buy_quote": 538.06026}, {"ts": 1772984880000, "open": 3.907, "high": 3.907, "low": 3.901, "close": 3.901, "volume": 19.63, "quote_volume": 76.63047, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984940000, "open": 3.903, "high": 3.922, "low": 3.903, "close": 3.916, "volume": 605.47, "quote_volume": 2370.16561, "trades": 43, "taker_buy_volume": 256.53, "taker_buy_quote": 1002.51098}, {"ts": 1772985000000, "open": 3.916, "high": 3.923, "low": 3.916, "close": 3.923, "volume": 33.38, "quote_volume": 130.86633, "trades": 11, "taker_buy_volume": 33.38, "taker_buy_quote": 130.86633}, {"ts": 1772985060000, "open": 3.923, "high": 3.923, "low": 3.923, "close": 3.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 3.919, "high": 3.926, "low": 3.911, "close": 3.926, "volume": 853.76, "quote_volume": 3345.24924, "trades": 34, "taker_buy_volume": 541.43, "taker_buy_quote": 2123.29084}, {"ts": 1772985180000, "open": 3.923, "high": 3.932, "low": 3.922, "close": 3.932, "volume": 774.8, "quote_volume": 3043.37716, "trades": 23, "taker_buy_volume": 740.95, "taker_buy_quote": 2910.58616}, {"ts": 1772985240000, "open": 3.925, "high": 3.927, "low": 3.92, "close": 3.927, "volume": 33.94, "quote_volume": 133.11552, "trades": 9, "taker_buy_volume": 4.97, "taker_buy_quote": 19.51477}, {"ts": 1772985300000, "open": 3.926, "high": 3.932, "low": 3.925, "close": 3.932, "volume": 292.3, "quote_volume": 1147.93127, "trades": 14, "taker_buy_volume": 105.78, "taker_buy_quote": 415.48496}, {"ts": 1772985360000, "open": 3.929, "high": 3.929, "low": 3.923, "close": 3.924, "volume": 56.67, "quote_volume": 222.50014, "trades": 9, "taker_buy_volume": 2.55, "taker_buy_quote": 10.0113}, {"ts": 1772985420000, "open": 3.927, "high": 3.943, "low": 3.927, "close": 3.943, "volume": 132.63, "quote_volume": 522.30613, "trades": 24, "taker_buy_volume": 113.1, "taker_buy_quote": 445.54558}, {"ts": 1772985480000, "open": 3.939, "high": 3.942, "low": 3.937, "close": 3.94, "volume": 110.33, "quote_volume": 434.58498, "trades": 11, "taker_buy_volume": 82.24, "taker_buy_quote": 323.987}, {"ts": 1772985540000, "open": 3.937, "high": 3.937, "low": 3.926, "close": 3.935, "volume": 61.94, "quote_volume": 243.56797, "trades": 17, "taker_buy_volume": 25.41, "taker_buy_quote": 99.98835}, {"ts": 1772985600000, "open": 3.936, "high": 3.947, "low": 3.936, "close": 3.946, "volume": 264.36, "quote_volume": 1042.62374, "trades": 32, "taker_buy_volume": 112.66, "taker_buy_quote": 444.24956}, {"ts": 1772985660000, "open": 3.942, "high": 3.948, "low": 3.938, "close": 3.938, "volume": 352.87, "quote_volume": 1391.99861, "trades": 26, "taker_buy_volume": 178.45, "taker_buy_quote": 704.39197}, {"ts": 1772985720000, "open": 3.943, "high": 3.943, "low": 3.943, "close": 3.943, "volume": 18.9, "quote_volume": 74.5227, "trades": 2, "taker_buy_volume": 18.9, "taker_buy_quote": 74.5227}, {"ts": 1772985780000, "open": 3.944, "high": 3.949, "low": 3.941, "close": 3.941, "volume": 187.16, "quote_volume": 738.64953, "trades": 16, "taker_buy_volume": 169.51, "taker_buy_quote": 669.04314}, {"ts": 1772985840000, "open": 3.94, "high": 3.94, "low": 3.936, "close": 3.938, "volume": 16.93, "quote_volume": 66.66864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 3.942, "high": 3.961, "low": 3.942, "close": 3.946, "volume": 1505.38, "quote_volume": 5953.21994, "trades": 78, "taker_buy_volume": 1246.38, "taker_buy_quote": 4929.01126}, {"ts": 1772985960000, "open": 3.943, "high": 3.947, "low": 3.939, "close": 3.947, "volume": 85.95, "quote_volume": 338.80287, "trades": 7, "taker_buy_volume": 1.26, "taker_buy_quote": 4.97322}, {"ts": 1772986020000, "open": 3.946, "high": 3.955, "low": 3.946, "close": 3.951, "volume": 32.88, "quote_volume": 129.8995, "trades": 12, "taker_buy_volume": 30.34, "taker_buy_quote": 119.86396}, {"ts": 1772986080000, "open": 3.95, "high": 3.952, "low": 3.944, "close": 3.945, "volume": 200.73, "quote_volume": 792.33603, "trades": 19, "taker_buy_volume": 25.03, "taker_buy_quote": 98.87299}, {"ts": 1772986140000, "open": 3.951, "high": 3.959, "low": 3.946, "close": 3.946, "volume": 178.59, "quote_volume": 705.65925, "trades": 23, "taker_buy_volume": 130.6, "taker_buy_quote": 516.23516}, {"ts": 1772986200000, "open": 3.952, "high": 3.952, "low": 3.945, "close": 3.945, "volume": 112.88, "quote_volume": 445.70633, "trades": 12, "taker_buy_volume": 33.09, "taker_buy_quote": 130.58978}, {"ts": 1772986260000, "open": 3.948, "high": 3.949, "low": 3.944, "close": 3.946, "volume": 56.37, "quote_volume": 222.47747, "trades": 14, "taker_buy_volume": 12.95, "taker_buy_quote": 51.11777}, {"ts": 1772986320000, "open": 3.947, "high": 3.956, "low": 3.945, "close": 3.952, "volume": 200.5, "quote_volume": 792.19029, "trades": 35, "taker_buy_volume": 131.41, "taker_buy_quote": 519.33225}, {"ts": 1772986380000, "open": 3.952, "high": 3.953, "low": 3.952, "close": 3.953, "volume": 4.65, "quote_volume": 18.37929, "trades": 2, "taker_buy_volume": 4.65, "taker_buy_quote": 18.37929}, {"ts": 1772986440000, "open": 3.953, "high": 3.956, "low": 3.953, "close": 3.956, "volume": 9.24, "quote_volume": 36.54526, "trades": 7, "taker_buy_volume": 9.24, "taker_buy_quote": 36.54526}, {"ts": 1772986500000, "open": 3.956, "high": 3.963, "low": 3.956, "close": 3.963, "volume": 100.85, "quote_volume": 399.45407, "trades": 26, "taker_buy_volume": 88.3, "taker_buy_quote": 349.79372}, {"ts": 1772986560000, "open": 3.963, "high": 3.963, "low": 3.951, "close": 3.955, "volume": 179.64, "quote_volume": 710.77202, "trades": 20, "taker_buy_volume": 18.94, "taker_buy_quote": 75.02068}, {"ts": 1772986620000, "open": 3.952, "high": 3.956, "low": 3.949, "close": 3.956, "volume": 475.7, "quote_volume": 1879.12533, "trades": 67, "taker_buy_volume": 19.42, "taker_buy_quote": 76.7943}, {"ts": 1772986680000, "open": 3.957, "high": 3.97, "low": 3.957, "close": 3.97, "volume": 268.73, "quote_volume": 1065.34225, "trades": 61, "taker_buy_volume": 116.61, "taker_buy_quote": 462.37337}, {"ts": 1772986740000, "open": 3.968, "high": 3.986, "low": 3.966, "close": 3.977, "volume": 3103.67, "quote_volume": 12354.04323, "trades": 83, "taker_buy_volume": 2302.49, "taker_buy_quote": 9165.9048}, {"ts": 1772986800000, "open": 3.982, "high": 3.982, "low": 3.977, "close": 3.977, "volume": 9.2, "quote_volume": 36.59545, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 5.61462}, {"ts": 1772986860000, "open": 3.983, "high": 3.986, "low": 3.979, "close": 3.986, "volume": 263.37, "quote_volume": 1049.26062, "trades": 19, "taker_buy_volume": 209.04, "taker_buy_quote": 832.87624}, {"ts": 1772986920000, "open": 3.981, "high": 3.986, "low": 3.976, "close": 3.986, "volume": 147.98, "quote_volume": 589.26998, "trades": 22, "taker_buy_volume": 96.36, "taker_buy_quote": 383.90856}, {"ts": 1772986980000, "open": 3.984, "high": 3.986, "low": 3.979, "close": 3.979, "volume": 40.45, "quote_volume": 161.1, "trades": 7, "taker_buy_volume": 27.45, "taker_buy_quote": 109.373}, {"ts": 1772987040000, "open": 3.979, "high": 3.982, "low": 3.978, "close": 3.982, "volume": 105.1, "quote_volume": 418.13396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987100000, "open": 3.986, "high": 3.995, "low": 3.986, "close": 3.995, "volume": 239.27, "quote_volume": 955.53476, "trades": 20, "taker_buy_volume": 239.27, "taker_buy_quote": 955.53476}, {"ts": 1772987160000, "open": 3.993, "high": 3.993, "low": 3.988, "close": 3.988, "volume": 332.72, "quote_volume": 1328.39646, "trades": 6, "taker_buy_volume": 301.82, "taker_buy_quote": 1205.16726}, {"ts": 1772987220000, "open": 3.987, "high": 3.987, "low": 3.981, "close": 3.981, "volume": 74.94, "quote_volume": 298.5067, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 3.991, "high": 3.992, "low": 3.991, "close": 3.992, "volume": 3.76, "quote_volume": 15.00741, "trades": 2, "taker_buy_volume": 3.76, "taker_buy_quote": 15.00741}, {"ts": 1772987340000, "open": 3.988, "high": 3.988, "low": 3.984, "close": 3.984, "volume": 250.82, "quote_volume": 999.92683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 3.988, "high": 3.995, "low": 3.986, "close": 3.986, "volume": 70.19, "quote_volume": 280.08687, "trades": 16, "taker_buy_volume": 59.07, "taker_buy_quote": 235.75251}, {"ts": 1772987460000, "open": 3.988, "high": 3.988, "low": 3.985, "close": 3.985, "volume": 48.71, "quote_volume": 194.19775, "trades": 9, "taker_buy_volume": 28.63, "taker_buy_quote": 114.17644}, {"ts": 1772987520000, "open": 3.988, "high": 3.989, "low": 3.986, "close": 3.986, "volume": 17.57, "quote_volume": 70.05912, "trades": 7, "taker_buy_volume": 5.02, "taker_buy_quote": 20.02227}, {"ts": 1772987580000, "open": 3.989, "high": 3.989, "low": 3.983, "close": 3.983, "volume": 216.52, "quote_volume": 863.22715, "trades": 37, "taker_buy_volume": 101.65, "taker_buy_quote": 405.48185}, {"ts": 1772987640000, "open": 3.987, "high": 3.99, "low": 3.981, "close": 3.981, "volume": 110.15, "quote_volume": 438.84301, "trades": 33, "taker_buy_volume": 45.82, "taker_buy_quote": 182.68913}, {"ts": 1772987700000, "open": 3.985, "high": 3.987, "low": 3.968, "close": 3.968, "volume": 289.52, "quote_volume": 1150.5127, "trades": 54, "taker_buy_volume": 43.98, "taker_buy_quote": 174.92477}, {"ts": 1772987760000, "open": 3.973, "high": 3.986, "low": 3.97, "close": 3.975, "volume": 458.79, "quote_volume": 1824.91563, "trades": 95, "taker_buy_volume": 335.22, "taker_buy_quote": 1333.61886}, {"ts": 1772987820000, "open": 3.981, "high": 3.982, "low": 3.981, "close": 3.982, "volume": 14.12, "quote_volume": 56.22332, "trades": 2, "taker_buy_volume": 14.12, "taker_buy_quote": 56.22332}, {"ts": 1772987880000, "open": 3.982, "high": 3.987, "low": 3.979, "close": 3.982, "volume": 160.43, "quote_volume": 639.05815, "trades": 24, "taker_buy_volume": 30.17, "taker_buy_quote": 120.20324}, {"ts": 1772987940000, "open": 3.987, "high": 3.993, "low": 3.987, "close": 3.991, "volume": 90.99, "quote_volume": 363.26361, "trades": 11, "taker_buy_volume": 88.48, "taker_buy_quote": 353.2462}, {"ts": 1772988000000, "open": 3.992, "high": 3.992, "low": 3.987, "close": 3.987, "volume": 36.75, "quote_volume": 146.62854, "trades": 7, "taker_buy_volume": 17.4, "taker_buy_quote": 69.4608}, {"ts": 1772988060000, "open": 3.992, "high": 3.992, "low": 3.982, "close": 3.982, "volume": 732.83, "quote_volume": 2922.05955, "trades": 32, "taker_buy_volume": 9.65, "taker_buy_quote": 38.5228}, {"ts": 1772988120000, "open": 3.982, "high": 3.983, "low": 3.981, "close": 3.981, "volume": 23.01, "quote_volume": 91.60959, "trades": 5, "taker_buy_volume": 4.26, "taker_buy_quote": 16.96584}, {"ts": 1772988180000, "open": 3.98, "high": 3.98, "low": 3.977, "close": 3.977, "volume": 10.08, "quote_volume": 40.10328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 3.976, "high": 3.978, "low": 3.975, "close": 3.975, "volume": 50.39, "quote_volume": 200.35653, "trades": 9, "taker_buy_volume": 7.79, "taker_buy_quote": 30.9806}, {"ts": 1772988300000, "open": 3.975, "high": 3.975, "low": 3.963, "close": 3.972, "volume": 1112.83, "quote_volume": 4416.79234, "trades": 75, "taker_buy_volume": 346.46, "taker_buy_quote": 1374.55923}, {"ts": 1772988360000, "open": 3.972, "high": 3.982, "low": 3.972, "close": 3.979, "volume": 160.86, "quote_volume": 639.97081, "trades": 18, "taker_buy_volume": 131.15, "taker_buy_quote": 521.84385}, {"ts": 1772988420000, "open": 3.98, "high": 3.986, "low": 3.977, "close": 3.977, "volume": 397.65, "quote_volume": 1583.99243, "trades": 21, "taker_buy_volume": 17.57, "taker_buy_quote": 69.97609}, {"ts": 1772988480000, "open": 3.981, "high": 3.981, "low": 3.969, "close": 3.971, "volume": 93.55, "quote_volume": 371.76252, "trades": 23, "taker_buy_volume": 68.3, "taker_buy_quote": 271.45342}, {"ts": 1772988540000, "open": 3.977, "high": 3.977, "low": 3.975, "close": 3.976, "volume": 41.78, "quote_volume": 166.12978, "trades": 3, "taker_buy_volume": 39.77, "taker_buy_quote": 158.14003}, {"ts": 1772988600000, "open": 3.977, "high": 3.978, "low": 3.977, "close": 3.978, "volume": 5.04, "quote_volume": 20.0466, "trades": 2, "taker_buy_volume": 5.04, "taker_buy_quote": 20.0466}, {"ts": 1772988660000, "open": 3.975, "high": 3.975, "low": 3.97, "close": 3.97, "volume": 30.08, "quote_volume": 119.4554, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 3.97, "high": 3.975, "low": 3.97, "close": 3.975, "volume": 255.86, "quote_volume": 1016.7911, "trades": 6, "taker_buy_volume": 215.44, "taker_buy_quote": 856.3237}, {"ts": 1772988780000, "open": 3.975, "high": 3.986, "low": 3.975, "close": 3.986, "volume": 94.27, "quote_volume": 375.07805, "trades": 14, "taker_buy_volume": 94.27, "taker_buy_quote": 375.07805}, {"ts": 1772988840000, "open": 3.982, "high": 3.985, "low": 3.982, "close": 3.985, "volume": 57.83, "quote_volume": 230.44502, "trades": 4, "taker_buy_volume": 55.32, "taker_buy_quote": 220.4502}, {"ts": 1772988900000, "open": 3.983, "high": 3.983, "low": 3.983, "close": 3.983, "volume": 3.22, "quote_volume": 12.82526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988960000, "open": 3.982, "high": 3.986, "low": 3.982, "close": 3.986, "volume": 107.16, "quote_volume": 426.72268, "trades": 13, "taker_buy_volume": 2.89, "taker_buy_quote": 11.51954}, {"ts": 1772989020000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 3.986, "high": 3.986, "low": 3.977, "close": 3.977, "volume": 96.03, "quote_volume": 382.27095, "trades": 11, "taker_buy_volume": 4.01, "taker_buy_quote": 15.97111}, {"ts": 1772989140000, "open": 3.981, "high": 3.984, "low": 3.98, "close": 3.98, "volume": 146.62, "quote_volume": 583.7888, "trades": 16, "taker_buy_volume": 144.1, "taker_buy_quote": 573.7592}, {"ts": 1772989200000, "open": 3.979, "high": 3.979, "low": 3.976, "close": 3.976, "volume": 264.22, "quote_volume": 1050.70434, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 209.3, "quote_volume": 832.5954, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 3.979, "high": 3.979, "low": 3.979, "close": 3.979, "volume": 11.2, "quote_volume": 44.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989380000, "open": 3.983, "high": 3.987, "low": 3.975, "close": 3.98, "volume": 188.71, "quote_volume": 751.10563, "trades": 33, "taker_buy_volume": 80.2, "taker_buy_quote": 319.46722}, {"ts": 1772989440000, "open": 3.981, "high": 3.998, "low": 3.981, "close": 3.996, "volume": 1830.34, "quote_volume": 7310.08056, "trades": 58, "taker_buy_volume": 1734.75, "taker_buy_quote": 6928.45584}, {"ts": 1772989500000, "open": 3.997, "high": 3.997, "low": 3.992, "close": 3.992, "volume": 41.14, "quote_volume": 164.27493, "trades": 4, "taker_buy_volume": 2.51, "taker_buy_quote": 10.03247}, {"ts": 1772989560000, "open": 3.992, "high": 3.992, "low": 3.979, "close": 3.987, "volume": 1375.19, "quote_volume": 5480.40765, "trades": 51, "taker_buy_volume": 27.61, "taker_buy_quote": 110.05346}, {"ts": 1772989620000, "open": 3.988, "high": 3.995, "low": 3.987, "close": 3.989, "volume": 77.83, "quote_volume": 310.58192, "trades": 28, "taker_buy_volume": 67.65, "taker_buy_quote": 269.98591}, {"ts": 1772989680000, "open": 3.991, "high": 3.991, "low": 3.983, "close": 3.983, "volume": 156.63, "quote_volume": 624.06249, "trades": 25, "taker_buy_volume": 14.63, "taker_buy_quote": 58.38833}, {"ts": 1772989740000, "open": 3.983, "high": 3.983, "low": 3.976, "close": 3.976, "volume": 27.73, "quote_volume": 110.33373, "trades": 10, "taker_buy_volume": 2.71, "taker_buy_quote": 10.79393}, {"ts": 1772989800000, "open": 3.976, "high": 3.977, "low": 3.97, "close": 3.973, "volume": 306.53, "quote_volume": 1217.99771, "trades": 54, "taker_buy_volume": 47.88, "taker_buy_quote": 190.25423}, {"ts": 1772989860000, "open": 3.972, "high": 3.972, "low": 3.971, "close": 3.971, "volume": 5.06, "quote_volume": 20.09579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989920000, "open": 3.97, "high": 3.978, "low": 3.968, "close": 3.973, "volume": 665.98, "quote_volume": 2646.0348, "trades": 24, "taker_buy_volume": 554.76, "taker_buy_quote": 2204.32684}, {"ts": 1772989980000, "open": 3.978, "high": 3.987, "low": 3.978, "close": 3.982, "volume": 59.79, "quote_volume": 238.10018, "trades": 16, "taker_buy_volume": 28.64, "taker_buy_quote": 114.06088}, {"ts": 1772990040000, "open": 3.986, "high": 3.986, "low": 3.956, "close": 3.956, "volume": 1972.09, "quote_volume": 7825.93172, "trades": 67, "taker_buy_volume": 1.5, "taker_buy_quote": 5.979}, {"ts": 1772990100000, "open": 3.958, "high": 3.972, "low": 3.95, "close": 3.972, "volume": 626.71, "quote_volume": 2481.85293, "trades": 63, "taker_buy_volume": 598.83, "taker_buy_quote": 2371.62565}, {"ts": 1772990160000, "open": 3.969, "high": 3.973, "low": 3.969, "close": 3.973, "volume": 21.89, "quote_volume": 86.89149, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 10.01196}, {"ts": 1772990220000, "open": 3.97, "high": 3.97, "low": 3.97, "close": 3.97, "volume": 2.5, "quote_volume": 9.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990280000, "open": 3.97, "high": 3.97, "low": 3.966, "close": 3.966, "volume": 10.15, "quote_volume": 40.2702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990340000, "open": 3.968, "high": 3.973, "low": 3.958, "close": 3.973, "volume": 1171.45, "quote_volume": 4638.91619, "trades": 27, "taker_buy_volume": 827.7, "taker_buy_quote": 3278.25135}, {"ts": 1772990400000, "open": 3.974, "high": 3.979, "low": 3.974, "close": 3.975, "volume": 45.07, "quote_volume": 179.16618, "trades": 23, "taker_buy_volume": 14.77, "taker_buy_quote": 58.72368}, {"ts": 1772990460000, "open": 3.978, "high": 3.981, "low": 3.978, "close": 3.981, "volume": 13.86, "quote_volume": 55.14934, "trades": 4, "taker_buy_volume": 13.86, "taker_buy_quote": 55.14934}, {"ts": 1772990520000, "open": 3.974, "high": 3.974, "low": 3.961, "close": 3.968, "volume": 201.2, "quote_volume": 797.68847, "trades": 44, "taker_buy_volume": 65.78, "taker_buy_quote": 260.82529}, {"ts": 1772990580000, "open": 3.962, "high": 3.962, "low": 3.946, "close": 3.955, "volume": 3398.67, "quote_volume": 13429.67914, "trades": 102, "taker_buy_volume": 1716.7, "taker_buy_quote": 6783.50747}, {"ts": 1772990640000, "open": 3.959, "high": 3.969, "low": 3.957, "close": 3.964, "volume": 501.99, "quote_volume": 1990.93771, "trades": 28, "taker_buy_volume": 460.51, "taker_buy_quote": 1826.59488}, {"ts": 1772990700000, "open": 3.97, "high": 3.972, "low": 3.961, "close": 3.964, "volume": 1089.21, "quote_volume": 4318.61147, "trades": 38, "taker_buy_volume": 379.79, "taker_buy_quote": 1506.05836}, {"ts": 1772990760000, "open": 3.965, "high": 3.976, "low": 3.961, "close": 3.965, "volume": 451.8, "quote_volume": 1793.61959, "trades": 41, "taker_buy_volume": 296.4, "taker_buy_quote": 1177.19338}, {"ts": 1772990820000, "open": 3.965, "high": 3.965, "low": 3.959, "close": 3.959, "volume": 980.95, "quote_volume": 3885.83271, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 3.959, "high": 3.959, "low": 3.959, "close": 3.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 3.969, "high": 3.972, "low": 3.969, "close": 3.972, "volume": 18.57, "quote_volume": 73.73604, "trades": 6, "taker_buy_volume": 18.57, "taker_buy_quote": 73.73604}, {"ts": 1772991000000, "open": 3.968, "high": 3.968, "low": 3.965, "close": 3.965, "volume": 33.37, "quote_volume": 132.39698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991060000, "open": 3.964, "high": 3.972, "low": 3.964, "close": 3.972, "volume": 112.63, "quote_volume": 447.12438, "trades": 33, "taker_buy_volume": 110.1, "taker_buy_quote": 437.09546}, {"ts": 1772991120000, "open": 3.972, "high": 3.976, "low": 3.959, "close": 3.959, "volume": 484.05, "quote_volume": 1919.59694, "trades": 50, "taker_buy_volume": 49.05, "taker_buy_quote": 194.96266}, {"ts": 1772991180000, "open": 3.958, "high": 3.964, "low": 3.958, "close": 3.964, "volume": 119.96, "quote_volume": 475.17031, "trades": 11, "taker_buy_volume": 117.43, "taker_buy_quote": 465.15657}, {"ts": 1772991240000, "open": 3.959, "high": 3.959, "low": 3.959, "close": 3.959, "volume": 35.32, "quote_volume": 139.83188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991300000, "open": 3.959, "high": 3.959, "low": 3.949, "close": 3.949, "volume": 217.02, "quote_volume": 857.17884, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991360000, "open": 3.95, "high": 3.97, "low": 3.95, "close": 3.97, "volume": 919.96, "quote_volume": 3648.88842, "trades": 52, "taker_buy_volume": 913.24, "taker_buy_quote": 3622.33129}, {"ts": 1772991420000, "open": 3.963, "high": 3.99, "low": 3.963, "close": 3.984, "volume": 968.36, "quote_volume": 3850.12088, "trades": 67, "taker_buy_volume": 896.31, "taker_buy_quote": 3563.49126}, {"ts": 1772991480000, "open": 3.976, "high": 3.979, "low": 3.968, "close": 3.968, "volume": 678.62, "quote_volume": 2694.92511, "trades": 17, "taker_buy_volume": 3.19, "taker_buy_quote": 12.68794}, {"ts": 1772991540000, "open": 3.968, "high": 3.968, "low": 3.949, "close": 3.964, "volume": 1024.95, "quote_volume": 4055.46056, "trades": 66, "taker_buy_volume": 51.63, "taker_buy_quote": 204.54108}, {"ts": 1772991600000, "open": 3.964, "high": 3.971, "low": 3.964, "close": 3.971, "volume": 82.4, "quote_volume": 326.84659, "trades": 14, "taker_buy_volume": 82.4, "taker_buy_quote": 326.84659}, {"ts": 1772991660000, "open": 3.971, "high": 3.973, "low": 3.969, "close": 3.969, "volume": 11.25, "quote_volume": 44.67378, "trades": 5, "taker_buy_volume": 6.21, "taker_buy_quote": 24.6675}, {"ts": 1772991720000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 3.968, "high": 3.968, "low": 3.965, "close": 3.965, "volume": 16.84, "quote_volume": 66.78578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 3.971, "high": 3.978, "low": 3.971, "close": 3.978, "volume": 59.42, "quote_volume": 236.2638, "trades": 14, "taker_buy_volume": 59.42, "taker_buy_quote": 236.2638}, {"ts": 1772991960000, "open": 3.979, "high": 3.983, "low": 3.974, "close": 3.974, "volume": 98.79, "quote_volume": 393.08079, "trades": 13, "taker_buy_volume": 81.53, "taker_buy_quote": 324.41113}, {"ts": 1772992020000, "open": 3.973, "high": 3.975, "low": 3.973, "close": 3.975, "volume": 13.61, "quote_volume": 54.09471, "trades": 2, "taker_buy_volume": 11.09, "taker_buy_quote": 44.08275}, {"ts": 1772992080000, "open": 3.972, "high": 3.972, "low": 3.968, "close": 3.968, "volume": 80.53, "quote_volume": 319.66284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992140000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992260000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 20.24, "quote_volume": 80.43376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 3.974, "high": 3.977, "low": 3.972, "close": 3.972, "volume": 81.61, "quote_volume": 324.26619, "trades": 12, "taker_buy_volume": 40.03, "taker_buy_quote": 159.09531}, {"ts": 1772992500000, "open": 3.971, "high": 3.975, "low": 3.971, "close": 3.975, "volume": 14.46, "quote_volume": 57.459, "trades": 3, "taker_buy_volume": 11.94, "taker_buy_quote": 47.45208}, {"ts": 1772992560000, "open": 3.975, "high": 3.981, "low": 3.975, "close": 3.978, "volume": 164.81, "quote_volume": 655.84995, "trades": 27, "taker_buy_volume": 113.22, "taker_buy_quote": 450.58662}, {"ts": 1772992620000, "open": 3.977, "high": 3.981, "low": 3.975, "close": 3.981, "volume": 1105.08, "quote_volume": 4394.30488, "trades": 29, "taker_buy_volume": 1015.89, "taker_buy_quote": 4039.62142}, {"ts": 1772992680000, "open": 3.977, "high": 3.992, "low": 3.977, "close": 3.981, "volume": 978.03, "quote_volume": 3901.92369, "trades": 44, "taker_buy_volume": 962.62, "taker_buy_quote": 3840.5324}, {"ts": 1772992740000, "open": 3.981, "high": 3.984, "low": 3.981, "close": 3.983, "volume": 161.61, "quote_volume": 643.80088, "trades": 7, "taker_buy_volume": 145.61, "taker_buy_quote": 580.07874}, {"ts": 1772992800000, "open": 3.985, "high": 3.985, "low": 3.982, "close": 3.982, "volume": 107.04, "quote_volume": 426.32188, "trades": 15, "taker_buy_volume": 2.52, "taker_buy_quote": 10.0422}, {"ts": 1772992860000, "open": 3.982, "high": 3.983, "low": 3.979, "close": 3.979, "volume": 179.64, "quote_volume": 715.16262, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 3.983, "high": 3.988, "low": 3.983, "close": 3.988, "volume": 37.51, "quote_volume": 149.55208, "trades": 9, "taker_buy_volume": 37.51, "taker_buy_quote": 149.55208}, {"ts": 1772992980000, "open": 3.987, "high": 3.992, "low": 3.985, "close": 3.985, "volume": 65.74, "quote_volume": 262.20293, "trades": 13, "taker_buy_volume": 25.05, "taker_buy_quote": 99.98448}, {"ts": 1772993040000, "open": 3.988, "high": 3.992, "low": 3.988, "close": 3.989, "volume": 64.15, "quote_volume": 255.96795, "trades": 12, "taker_buy_volume": 26.14, "taker_buy_quote": 104.32327}, {"ts": 1772993100000, "open": 3.992, "high": 3.993, "low": 3.992, "close": 3.993, "volume": 6.7, "quote_volume": 26.74891, "trades": 3, "taker_buy_volume": 6.7, "taker_buy_quote": 26.74891}, {"ts": 1772993160000, "open": 3.992, "high": 3.996, "low": 3.99, "close": 3.993, "volume": 169.08, "quote_volume": 674.89176, "trades": 22, "taker_buy_volume": 6.26, "taker_buy_quote": 25.00628}, {"ts": 1772993220000, "open": 3.993, "high": 3.997, "low": 3.993, "close": 3.995, "volume": 119.38, "quote_volume": 477.0108, "trades": 13, "taker_buy_volume": 1.95, "taker_buy_quote": 7.79323}, {"ts": 1772993280000, "open": 3.996, "high": 3.999, "low": 3.991, "close": 3.992, "volume": 65.79, "quote_volume": 262.87537, "trades": 22, "taker_buy_volume": 28.71, "taker_buy_quote": 114.74175}, {"ts": 1772993340000, "open": 3.993, "high": 3.994, "low": 3.99, "close": 3.99, "volume": 22.55, "quote_volume": 90.0171, "trades": 11, "taker_buy_volume": 5.02, "taker_buy_quote": 20.04737}, {"ts": 1772993400000, "open": 3.99, "high": 3.99, "low": 3.989, "close": 3.989, "volume": 50.22, "quote_volume": 200.33258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993460000, "open": 3.991, "high": 3.996, "low": 3.991, "close": 3.996, "volume": 122.33, "quote_volume": 488.67398, "trades": 18, "taker_buy_volume": 122.33, "taker_buy_quote": 488.67398}, {"ts": 1772993520000, "open": 3.995, "high": 3.996, "low": 3.995, "close": 3.996, "volume": 172.48, "quote_volume": 689.1786, "trades": 9, "taker_buy_volume": 119.66, "taker_buy_quote": 478.10988}, {"ts": 1772993580000, "open": 3.992, "high": 3.992, "low": 3.975, "close": 3.975, "volume": 262.52, "quote_volume": 1044.39344, "trades": 40, "taker_buy_volume": 13.07, "taker_buy_quote": 51.95325}, {"ts": 1772993640000, "open": 3.975, "high": 3.975, "low": 3.974, "close": 3.974, "volume": 88.22, "quote_volume": 350.67031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 3.975, "high": 3.977, "low": 3.975, "close": 3.975, "volume": 11.32, "quote_volume": 45.00454, "trades": 4, "taker_buy_volume": 7.55, "taker_buy_quote": 30.01879}, {"ts": 1772993760000, "open": 3.975, "high": 3.975, "low": 3.972, "close": 3.972, "volume": 527.75, "quote_volume": 2097.27073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 3.971, "high": 3.974, "low": 3.971, "close": 3.974, "volume": 13.25, "quote_volume": 52.63404, "trades": 5, "taker_buy_volume": 10.73, "taker_buy_quote": 42.62712}, {"ts": 1772993880000, "open": 3.97, "high": 3.97, "low": 3.97, "close": 3.97, "volume": 1.61, "quote_volume": 6.3917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 3.97, "high": 3.97, "low": 3.962, "close": 3.962, "volume": 1640.65, "quote_volume": 6510.53435, "trades": 31, "taker_buy_volume": 109.3, "taker_buy_quote": 433.7024}, {"ts": 1772994000000, "open": 3.968, "high": 3.975, "low": 3.968, "close": 3.975, "volume": 87.34, "quote_volume": 346.8557, "trades": 11, "taker_buy_volume": 65.72, "taker_buy_quote": 261.06754}, {"ts": 1772994060000, "open": 3.976, "high": 3.978, "low": 3.976, "close": 3.978, "volume": 5.6, "quote_volume": 22.26924, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 22.26924}, {"ts": 1772994120000, "open": 3.972, "high": 3.972, "low": 3.963, "close": 3.963, "volume": 33.83, "quote_volume": 134.25563, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 3.966, "high": 3.969, "low": 3.966, "close": 3.969, "volume": 20.94, "quote_volume": 83.06322, "trades": 5, "taker_buy_volume": 20.94, "taker_buy_quote": 83.06322}, {"ts": 1772994240000, "open": 3.97, "high": 3.975, "low": 3.97, "close": 3.975, "volume": 59.3, "quote_volume": 235.64644, "trades": 9, "taker_buy_volume": 59.3, "taker_buy_quote": 235.64644}, {"ts": 1772994300000, "open": 3.975, "high": 3.975, "low": 3.97, "close": 3.97, "volume": 102.29, "quote_volume": 406.12265, "trades": 2, "taker_buy_volume": 6.27, "taker_buy_quote": 24.92325}, {"ts": 1772994360000, "open": 3.97, "high": 3.97, "low": 3.968, "close": 3.968, "volume": 36.61, "quote_volume": 145.33664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994420000, "open": 3.971, "high": 3.973, "low": 3.971, "close": 3.973, "volume": 74.04, "quote_volume": 294.06389, "trades": 6, "taker_buy_volume": 74.04, "taker_buy_quote": 294.06389}, {"ts": 1772994480000, "open": 3.973, "high": 3.973, "low": 3.973, "close": 3.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 3.973, "high": 3.973, "low": 3.973, "close": 3.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 3.972, "high": 3.98, "low": 3.972, "close": 3.98, "volume": 1042.67, "quote_volume": 4145.11882, "trades": 28, "taker_buy_volume": 1011.17, "taker_buy_quote": 4019.93782}, {"ts": 1772994660000, "open": 3.976, "high": 3.983, "low": 3.976, "close": 3.978, "volume": 97.99, "quote_volume": 389.97832, "trades": 19, "taker_buy_volume": 34.89, "taker_buy_quote": 138.8628}, {"ts": 1772994720000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994780000, "open": 3.981, "high": 3.984, "low": 3.981, "close": 3.983, "volume": 27.91, "quote_volume": 111.13037, "trades": 9, "taker_buy_volume": 7.74, "taker_buy_quote": 30.82104}, {"ts": 1772994840000, "open": 3.984, "high": 3.987, "low": 3.982, "close": 3.987, "volume": 100.01, "quote_volume": 398.55484, "trades": 10, "taker_buy_volume": 65.92, "taker_buy_quote": 262.77696}, {"ts": 1772994900000, "open": 3.985, "high": 3.985, "low": 3.985, "close": 3.985, "volume": 20.0, "quote_volume": 79.7, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 79.7}, {"ts": 1772994960000, "open": 3.982, "high": 3.982, "low": 3.972, "close": 3.972, "volume": 750.69, "quote_volume": 2983.94576, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995020000, "open": 3.971, "high": 3.971, "low": 3.97, "close": 3.97, "volume": 5.06, "quote_volume": 20.09073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 3.969, "high": 3.969, "low": 3.964, "close": 3.964, "volume": 311.82, "quote_volume": 1236.89465, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 3.963, "high": 3.963, "low": 3.961, "close": 3.961, "volume": 256.5, "quote_volume": 1016.50192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 3.961, "high": 3.963, "low": 3.959, "close": 3.959, "volume": 271.45, "quote_volume": 1075.28028, "trades": 8, "taker_buy_volume": 42.27, "taker_buy_quote": 167.51601}, {"ts": 1772995260000, "open": 3.962, "high": 3.973, "low": 3.962, "close": 3.969, "volume": 461.25, "quote_volume": 1831.33172, "trades": 24, "taker_buy_volume": 388.46, "taker_buy_quote": 1542.40075}, {"ts": 1772995320000, "open": 3.968, "high": 3.968, "low": 3.962, "close": 3.962, "volume": 52.9, "quote_volume": 209.67443, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 3.962, "high": 3.962, "low": 3.962, "close": 3.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 3.962, "high": 3.962, "low": 3.961, "close": 3.961, "volume": 5.06, "quote_volume": 20.04519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 3.96, "high": 3.96, "low": 3.956, "close": 3.956, "volume": 12.65, "quote_volume": 50.0687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 3.958, "high": 3.959, "low": 3.956, "close": 3.959, "volume": 54.62, "quote_volume": 216.14145, "trades": 7, "taker_buy_volume": 37.53, "taker_buy_quote": 148.53341}, {"ts": 1772995620000, "open": 3.958, "high": 3.958, "low": 3.956, "close": 3.956, "volume": 225.72, "quote_volume": 893.05987, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 3.955, "high": 3.955, "low": 3.925, "close": 3.934, "volume": 1825.08, "quote_volume": 7185.51793, "trades": 100, "taker_buy_volume": 151.15, "taker_buy_quote": 595.00919}, {"ts": 1772995740000, "open": 3.937, "high": 3.948, "low": 3.937, "close": 3.948, "volume": 351.1, "quote_volume": 1383.55683, "trades": 24, "taker_buy_volume": 307.74, "taker_buy_quote": 1212.80515}, {"ts": 1772995800000, "open": 3.949, "high": 3.957, "low": 3.949, "close": 3.95, "volume": 495.53, "quote_volume": 1959.35823, "trades": 16, "taker_buy_volume": 475.51, "taker_buy_quote": 1880.27923}, {"ts": 1772995860000, "open": 3.951, "high": 3.951, "low": 3.949, "close": 3.949, "volume": 402.83, "quote_volume": 1591.19543, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 3.949, "high": 3.956, "low": 3.947, "close": 3.956, "volume": 470.64, "quote_volume": 1858.84227, "trades": 18, "taker_buy_volume": 306.44, "taker_buy_quote": 1210.6002}, {"ts": 1772995980000, "open": 3.95, "high": 3.953, "low": 3.95, "close": 3.953, "volume": 11.02, "quote_volume": 43.54031, "trades": 6, "taker_buy_volume": 11.02, "taker_buy_quote": 43.54031}, {"ts": 1772996040000, "open": 3.949, "high": 3.957, "low": 3.949, "close": 3.954, "volume": 256.71, "quote_volume": 1014.7382, "trades": 14, "taker_buy_volume": 194.52, "taker_buy_quote": 769.01999}, {"ts": 1772996100000, "open": 3.955, "high": 3.959, "low": 3.955, "close": 3.956, "volume": 84.34, "quote_volume": 333.68693, "trades": 11, "taker_buy_volume": 24.63, "taker_buy_quote": 97.44596}, {"ts": 1772996160000, "open": 3.955, "high": 3.956, "low": 3.954, "close": 3.956, "volume": 7.57, "quote_volume": 29.93793, "trades": 4, "taker_buy_volume": 2.5, "taker_buy_quote": 9.88861}, {"ts": 1772996220000, "open": 3.954, "high": 3.954, "low": 3.953, "close": 3.953, "volume": 2.55, "quote_volume": 10.08016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996280000, "open": 3.954, "high": 3.957, "low": 3.954, "close": 3.957, "volume": 8.97, "quote_volume": 35.48035, "trades": 4, "taker_buy_volume": 3.95, "taker_buy_quote": 15.62873}, {"ts": 1772996340000, "open": 3.958, "high": 3.961, "low": 3.953, "close": 3.953, "volume": 108.29, "quote_volume": 428.39821, "trades": 21, "taker_buy_volume": 10.35, "taker_buy_quote": 40.98425}, {"ts": 1772996400000, "open": 3.955, "high": 3.955, "low": 3.939, "close": 3.939, "volume": 96.62, "quote_volume": 381.5381, "trades": 20, "taker_buy_volume": 2.54, "taker_buy_quote": 10.0457}, {"ts": 1772996460000, "open": 3.938, "high": 3.938, "low": 3.93, "close": 3.93, "volume": 118.92, "quote_volume": 467.62603, "trades": 13, "taker_buy_volume": 48.37, "taker_buy_quote": 190.09848}, {"ts": 1772996520000, "open": 3.929, "high": 3.929, "low": 3.921, "close": 3.928, "volume": 494.07, "quote_volume": 1939.31111, "trades": 33, "taker_buy_volume": 84.59, "taker_buy_quote": 332.13528}, {"ts": 1772996580000, "open": 3.925, "high": 3.932, "low": 3.924, "close": 3.932, "volume": 263.19, "quote_volume": 1034.50566, "trades": 15, "taker_buy_volume": 260.63, "taker_buy_quote": 1024.46022}, {"ts": 1772996640000, "open": 3.927, "high": 3.936, "low": 3.927, "close": 3.936, "volume": 19.43, "quote_volume": 76.35687, "trades": 6, "taker_buy_volume": 7.84, "taker_buy_quote": 30.84294}, {"ts": 1772996700000, "open": 3.936, "high": 3.936, "low": 3.936, "close": 3.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 3.931, "high": 3.943, "low": 3.931, "close": 3.932, "volume": 143.5, "quote_volume": 564.80328, "trades": 14, "taker_buy_volume": 75.96, "taker_buy_quote": 299.27291}, {"ts": 1772996820000, "open": 3.932, "high": 3.932, "low": 3.931, "close": 3.931, "volume": 255.64, "quote_volume": 1005.17393, "trades": 6, "taker_buy_volume": 250.54, "taker_buy_quote": 985.12328}, {"ts": 1772996880000, "open": 3.93, "high": 3.93, "low": 3.93, "close": 3.93, "volume": 1.54, "quote_volume": 6.0522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996940000, "open": 3.93, "high": 3.93, "low": 3.929, "close": 3.929, "volume": 13.07, "quote_volume": 51.35304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 3.935, "high": 3.937, "low": 3.931, "close": 3.931, "volume": 132.46, "quote_volume": 520.87018, "trades": 11, "taker_buy_volume": 7.49, "taker_buy_quote": 29.48048}, {"ts": 1772997060000, "open": 3.932, "high": 3.933, "low": 3.929, "close": 3.929, "volume": 48.46, "quote_volume": 190.51362, "trades": 5, "taker_buy_volume": 33.29, "taker_buy_quote": 130.89807}, {"ts": 1772997120000, "open": 3.93, "high": 3.93, "low": 3.93, "close": 3.93, "volume": 2.55, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 2.55, "taker_buy_quote": 10.0215}, {"ts": 1772997180000, "open": 3.931, "high": 3.942, "low": 3.931, "close": 3.942, "volume": 259.29, "quote_volume": 1020.79211, "trades": 21, "taker_buy_volume": 156.6, "taker_buy_quote": 616.4244}, {"ts": 1772997240000, "open": 3.943, "high": 3.944, "low": 3.943, "close": 3.944, "volume": 82.56, "quote_volume": 325.53662, "trades": 6, "taker_buy_volume": 82.56, "taker_buy_quote": 325.53662}, {"ts": 1772997300000, "open": 3.945, "high": 3.951, "low": 3.945, "close": 3.949, "volume": 25.3, "quote_volume": 99.90188, "trades": 10, "taker_buy_volume": 17.78, "taker_buy_quote": 70.19544}, {"ts": 1772997360000, "open": 3.948, "high": 3.954, "low": 3.946, "close": 3.954, "volume": 574.9, "quote_volume": 2271.63601, "trades": 16, "taker_buy_volume": 563.84, "taker_buy_quote": 2227.98563}, {"ts": 1772997420000, "open": 3.954, "high": 3.967, "low": 3.954, "close": 3.967, "volume": 275.52, "quote_volume": 1091.80459, "trades": 31, "taker_buy_volume": 262.45, "taker_buy_quote": 1040.00818}, {"ts": 1772997480000, "open": 3.965, "high": 3.974, "low": 3.965, "close": 3.966, "volume": 339.5, "quote_volume": 1347.27232, "trades": 19, "taker_buy_volume": 319.5, "taker_buy_quote": 1267.93373}, {"ts": 1772997540000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997600000, "open": 3.972, "high": 3.972, "low": 3.956, "close": 3.956, "volume": 1687.58, "quote_volume": 6687.0829, "trades": 92, "taker_buy_volume": 34.74, "taker_buy_quote": 137.98728}, {"ts": 1772997660000, "open": 3.963, "high": 3.965, "low": 3.963, "close": 3.965, "volume": 131.48, "quote_volume": 521.09307, "trades": 10, "taker_buy_volume": 131.48, "taker_buy_quote": 521.09307}, {"ts": 1772997720000, "open": 3.962, "high": 3.978, "low": 3.962, "close": 3.977, "volume": 358.32, "quote_volume": 1424.80685, "trades": 29, "taker_buy_volume": 348.32, "taker_buy_quote": 1385.18685}, {"ts": 1772997780000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 2.53, "quote_volume": 10.06434, "trades": 1, "taker_buy_volume": 2.53, "taker_buy_quote": 10.06434}, {"ts": 1772997840000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997900000, "open": 3.974, "high": 3.974, "low": 3.962, "close": 3.963, "volume": 1017.55, "quote_volume": 4038.24206, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997960000, "open": 3.962, "high": 3.962, "low": 3.957, "close": 3.957, "volume": 134.66, "quote_volume": 533.14502, "trades": 13, "taker_buy_volume": 23.89, "taker_buy_quote": 94.53273}, {"ts": 1772998020000, "open": 3.963, "high": 3.966, "low": 3.963, "close": 3.966, "volume": 12.61, "quote_volume": 49.99608, "trades": 5, "taker_buy_volume": 12.61, "taker_buy_quote": 49.99608}, {"ts": 1772998080000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998140000, "open": 3.967, "high": 3.968, "low": 3.962, "close": 3.962, "volume": 20.71, "quote_volume": 82.13425, "trades": 11, "taker_buy_volume": 15.65, "taker_buy_quote": 62.084}, {"ts": 1772998200000, "open": 3.966, "high": 3.966, "low": 3.961, "close": 3.961, "volume": 15.18, "quote_volume": 60.16593, "trades": 6, "taker_buy_volume": 2.53, "taker_buy_quote": 10.03398}, {"ts": 1772998260000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 2.53, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998320000, "open": 3.959, "high": 3.963, "low": 3.954, "close": 3.963, "volume": 241.36, "quote_volume": 954.83228, "trades": 16, "taker_buy_volume": 69.77, "taker_buy_quote": 276.32747}, {"ts": 1772998380000, "open": 3.964, "high": 3.964, "low": 3.961, "close": 3.961, "volume": 6.51, "quote_volume": 25.79299, "trades": 3, "taker_buy_volume": 1.45, "taker_buy_quote": 5.7478}, {"ts": 1772998440000, "open": 3.964, "high": 3.968, "low": 3.96, "close": 3.96, "volume": 249.18, "quote_volume": 988.38678, "trades": 18, "taker_buy_volume": 42.25, "taker_buy_quote": 167.597}, {"ts": 1772998500000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 3.959, "high": 3.959, "low": 3.951, "close": 3.951, "volume": 82.82, "quote_volume": 327.41907, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 3.955, "high": 3.956, "low": 3.955, "close": 3.956, "volume": 33.25, "quote_volume": 131.5055, "trades": 2, "taker_buy_volume": 33.25, "taker_buy_quote": 131.5055}, {"ts": 1772998680000, "open": 3.952, "high": 3.956, "low": 3.95, "close": 3.956, "volume": 162.63, "quote_volume": 643.0112, "trades": 10, "taker_buy_volume": 144.62, "taker_buy_quote": 571.86916}, {"ts": 1772998740000, "open": 3.956, "high": 3.962, "low": 3.956, "close": 3.96, "volume": 122.23, "quote_volume": 483.82805, "trades": 11, "taker_buy_volume": 122.23, "taker_buy_quote": 483.82805}, {"ts": 1772998800000, "open": 3.961, "high": 3.973, "low": 3.961, "close": 3.973, "volume": 32.88, "quote_volume": 130.43479, "trades": 15, "taker_buy_volume": 32.88, "taker_buy_quote": 130.43479}, {"ts": 1772998860000, "open": 3.974, "high": 3.975, "low": 3.96, "close": 3.964, "volume": 597.12, "quote_volume": 2367.3549, "trades": 50, "taker_buy_volume": 7.56, "taker_buy_quote": 30.04848}, {"ts": 1772998920000, "open": 3.968, "high": 3.972, "low": 3.967, "close": 3.968, "volume": 722.71, "quote_volume": 2868.07623, "trades": 26, "taker_buy_volume": 402.51, "taker_buy_quote": 1597.74432}, {"ts": 1772998980000, "open": 3.969, "high": 3.974, "low": 3.969, "close": 3.974, "volume": 252.28, "quote_volume": 1001.45074, "trades": 8, "taker_buy_volume": 252.28, "taker_buy_quote": 1001.45074}, {"ts": 1772999040000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999100000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 2.52, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 3.971, "high": 3.971, "low": 3.965, "close": 3.965, "volume": 106.67, "quote_volume": 423.09412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999340000, "open": 3.965, "high": 3.965, "low": 3.964, "close": 3.964, "volume": 5.06, "quote_volume": 20.06037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "open": 3.963, "high": 3.963, "low": 3.957, "close": 3.958, "volume": 51.03, "quote_volume": 201.98035, "trades": 10, "taker_buy_volume": 33.36, "taker_buy_quote": 132.00721}, {"ts": 1772999460000, "open": 3.958, "high": 3.963, "low": 3.956, "close": 3.961, "volume": 362.55, "quote_volume": 1435.48558, "trades": 16, "taker_buy_volume": 91.94, "taker_buy_quote": 364.2468}, {"ts": 1772999520000, "open": 3.959, "high": 3.966, "low": 3.959, "close": 3.959, "volume": 237.32, "quote_volume": 940.38776, "trades": 15, "taker_buy_volume": 230.79, "taker_buy_quote": 914.53549}, {"ts": 1772999580000, "open": 3.966, "high": 3.973, "low": 3.966, "close": 3.973, "volume": 364.45, "quote_volume": 1447.10094, "trades": 17, "taker_buy_volume": 364.45, "taker_buy_quote": 1447.10094}, {"ts": 1772999640000, "open": 3.973, "high": 3.973, "low": 3.973, "close": 3.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 3.973, "high": 3.973, "low": 3.973, "close": 3.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 3.973, "high": 3.976, "low": 3.973, "close": 3.976, "volume": 193.27, "quote_volume": 768.18677, "trades": 9, "taker_buy_volume": 115.75, "taker_buy_quote": 460.04729}, {"ts": 1772999820000, "open": 3.977, "high": 3.977, "low": 3.977, "close": 3.977, "volume": 17.3, "quote_volume": 68.8021, "trades": 2, "taker_buy_volume": 17.3, "taker_buy_quote": 68.8021}, {"ts": 1772999880000, "open": 3.973, "high": 3.973, "low": 3.972, "close": 3.972, "volume": 5.04, "quote_volume": 20.0214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 4.02, "quote_volume": 15.96744, "trades": 1, "taker_buy_volume": 4.02, "taker_buy_quote": 15.96744}, {"ts": 1773000000000, "open": 3.973, "high": 3.978, "low": 3.973, "close": 3.975, "volume": 26.58, "quote_volume": 105.6654, "trades": 11, "taker_buy_volume": 15.06, "taker_buy_quote": 59.87088}, {"ts": 1773000060000, "open": 3.974, "high": 3.974, "low": 3.972, "close": 3.972, "volume": 7.56, "quote_volume": 30.03588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 3.972, "high": 3.979, "low": 3.972, "close": 3.977, "volume": 150.6, "quote_volume": 598.70635, "trades": 14, "taker_buy_volume": 137.53, "taker_buy_quote": 546.72696}, {"ts": 1773000180000, "open": 3.979, "high": 3.983, "low": 3.979, "close": 3.979, "volume": 36.53, "quote_volume": 145.39319, "trades": 10, "taker_buy_volume": 24.8, "taker_buy_quote": 98.7044}, {"ts": 1773000240000, "open": 3.984, "high": 3.987, "low": 3.984, "close": 3.986, "volume": 31.63, "quote_volume": 126.0432, "trades": 9, "taker_buy_volume": 31.63, "taker_buy_quote": 126.0432}, {"ts": 1773000300000, "open": 3.984, "high": 3.986, "low": 3.969, "close": 3.979, "volume": 862.88, "quote_volume": 3431.22824, "trades": 61, "taker_buy_volume": 164.94, "taker_buy_quote": 656.0919}, {"ts": 1773000360000, "open": 3.978, "high": 3.981, "low": 3.978, "close": 3.98, "volume": 34.84, "quote_volume": 138.63346, "trades": 5, "taker_buy_volume": 27.32, "taker_buy_quote": 108.71386}, {"ts": 1773000420000, "open": 3.979, "high": 3.979, "low": 3.975, "close": 3.975, "volume": 51.74, "quote_volume": 205.8407, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 3.979, "high": 3.979, "low": 3.979, "close": 3.979, "volume": 2.52, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 2.52, "taker_buy_quote": 10.02708}, {"ts": 1773000540000, "open": 3.98, "high": 3.989, "low": 3.98, "close": 3.987, "volume": 604.94, "quote_volume": 2411.639, "trades": 27, "taker_buy_volume": 584.31, "taker_buy_quote": 2329.4642}, {"ts": 1773000600000, "open": 3.987, "high": 3.992, "low": 3.985, "close": 3.988, "volume": 357.44, "quote_volume": 1425.45115, "trades": 17, "taker_buy_volume": 122.23, "taker_buy_quote": 487.67393}, {"ts": 1773000660000, "open": 3.985, "high": 3.988, "low": 3.985, "close": 3.986, "volume": 25.28, "quote_volume": 100.80015, "trades": 6, "taker_buy_volume": 7.18, "taker_buy_quote": 28.6249}, {"ts": 1773000720000, "open": 3.987, "high": 3.989, "low": 3.984, "close": 3.984, "volume": 274.43, "quote_volume": 1094.11583, "trades": 9, "taker_buy_volume": 230.35, "taker_buy_quote": 918.41298}, {"ts": 1773000780000, "open": 3.984, "high": 3.984, "low": 3.984, "close": 3.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 3.985, "high": 3.989, "low": 3.985, "close": 3.989, "volume": 120.55, "quote_volume": 480.52372, "trades": 19, "taker_buy_volume": 120.55, "taker_buy_quote": 480.52372}, {"ts": 1773000900000, "open": 3.989, "high": 3.991, "low": 3.989, "close": 3.991, "volume": 69.57, "quote_volume": 277.57594, "trades": 8, "taker_buy_volume": 38.61, "taker_buy_quote": 154.04554}, {"ts": 1773000960000, "open": 3.99, "high": 3.99, "low": 3.985, "close": 3.985, "volume": 158.4, "quote_volume": 631.835, "trades": 7, "taker_buy_volume": 2.5, "taker_buy_quote": 9.975}, {"ts": 1773001020000, "open": 3.984, "high": 3.986, "low": 3.976, "close": 3.976, "volume": 555.68, "quote_volume": 2210.36263, "trades": 30, "taker_buy_volume": 66.49, "taker_buy_quote": 264.97499}, {"ts": 1773001080000, "open": 3.98, "high": 3.99, "low": 3.98, "close": 3.985, "volume": 185.14, "quote_volume": 738.29686, "trades": 31, "taker_buy_volume": 149.31, "taker_buy_quote": 595.44879}, {"ts": 1773001140000, "open": 3.991, "high": 3.993, "low": 3.981, "close": 3.981, "volume": 369.64, "quote_volume": 1473.36993, "trades": 51, "taker_buy_volume": 7.53, "taker_buy_quote": 30.05976}, {"ts": 1773001200000, "open": 3.986, "high": 3.986, "low": 3.979, "close": 3.984, "volume": 229.88, "quote_volume": 915.4903, "trades": 25, "taker_buy_volume": 168.09, "taker_buy_quote": 669.51187}, {"ts": 1773001260000, "open": 3.985, "high": 3.99, "low": 3.985, "close": 3.99, "volume": 578.27, "quote_volume": 2306.72787, "trades": 14, "taker_buy_volume": 83.08, "taker_buy_quote": 331.41496}, {"ts": 1773001320000, "open": 3.99, "high": 3.99, "low": 3.99, "close": 3.99, "volume": 28.69, "quote_volume": 114.4731, "trades": 4, "taker_buy_volume": 28.69, "taker_buy_quote": 114.4731}, {"ts": 1773001380000, "open": 3.984, "high": 3.984, "low": 3.973, "close": 3.978, "volume": 118.05, "quote_volume": 469.56353, "trades": 40, "taker_buy_volume": 5.04, "taker_buy_quote": 20.0466}, {"ts": 1773001440000, "open": 3.974, "high": 3.977, "low": 3.969, "close": 3.977, "volume": 132.46, "quote_volume": 526.39539, "trades": 38, "taker_buy_volume": 81.59, "taker_buy_quote": 324.34769}, {"ts": 1773001500000, "open": 3.977, "high": 3.98, "low": 3.974, "close": 3.974, "volume": 70.37, "quote_volume": 279.89272, "trades": 8, "taker_buy_volume": 40.3, "taker_buy_quote": 160.31189}, {"ts": 1773001560000, "open": 3.974, "high": 3.978, "low": 3.974, "close": 3.978, "volume": 110.54, "quote_volume": 439.36587, "trades": 8, "taker_buy_volume": 97.47, "taker_buy_quote": 387.37341}, {"ts": 1773001620000, "open": 3.978, "high": 3.98, "low": 3.978, "close": 3.98, "volume": 60.41, "quote_volume": 240.32314, "trades": 5, "taker_buy_volume": 7.34, "taker_buy_quote": 29.21068}, {"ts": 1773001680000, "open": 3.981, "high": 3.984, "low": 3.981, "close": 3.984, "volume": 10.08, "quote_volume": 40.1436, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 40.1436}, {"ts": 1773001740000, "open": 3.984, "high": 3.984, "low": 3.976, "close": 3.976, "volume": 134.65, "quote_volume": 536.13978, "trades": 24, "taker_buy_volume": 63.71, "taker_buy_quote": 253.78914}, {"ts": 1773001800000, "open": 3.976, "high": 3.976, "low": 3.971, "close": 3.976, "volume": 244.41, "quote_volume": 970.70631, "trades": 12, "taker_buy_volume": 5.04, "taker_buy_quote": 20.03652}, {"ts": 1773001860000, "open": 3.977, "high": 3.98, "low": 3.977, "close": 3.98, "volume": 10.08, "quote_volume": 40.10328, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 40.10328}, {"ts": 1773001920000, "open": 3.976, "high": 3.977, "low": 3.972, "close": 3.977, "volume": 153.52, "quote_volume": 610.26132, "trades": 9, "taker_buy_volume": 5.04, "taker_buy_quote": 20.04156}, {"ts": 1773001980000, "open": 3.978, "high": 3.981, "low": 3.978, "close": 3.981, "volume": 11.48, "quote_volume": 45.68676, "trades": 5, "taker_buy_volume": 11.48, "taker_buy_quote": 45.68676}, {"ts": 1773002040000, "open": 3.978, "high": 3.978, "low": 3.975, "close": 3.976, "volume": 25.67, "quote_volume": 102.05589, "trades": 6, "taker_buy_volume": 15.59, "taker_buy_quote": 61.97277}, {"ts": 1773002100000, "open": 3.974, "high": 3.974, "low": 3.969, "close": 3.971, "volume": 24.85, "quote_volume": 98.6846, "trades": 9, "taker_buy_volume": 7.42, "taker_buy_quote": 29.46482}, {"ts": 1773002160000, "open": 3.972, "high": 3.979, "low": 3.972, "close": 3.979, "volume": 33.52, "quote_volume": 133.24042, "trades": 14, "taker_buy_volume": 24.22, "taker_buy_quote": 96.30082}, {"ts": 1773002220000, "open": 3.976, "high": 3.978, "low": 3.972, "close": 3.978, "volume": 92.3, "quote_volume": 366.74982, "trades": 8, "taker_buy_volume": 2.42, "taker_buy_quote": 9.62676}, {"ts": 1773002280000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 1.69, "quote_volume": 6.71268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002340000, "open": 3.972, "high": 3.972, "low": 3.968, "close": 3.968, "volume": 246.32, "quote_volume": 978.35775, "trades": 16, "taker_buy_volume": 182.74, "taker_buy_quote": 725.84328}, {"ts": 1773002400000, "open": 3.967, "high": 3.969, "low": 3.967, "close": 3.969, "volume": 10.34, "quote_volume": 41.03187, "trades": 4, "taker_buy_volume": 7.81, "taker_buy_quote": 30.99536}, {"ts": 1773002460000, "open": 3.969, "high": 3.976, "low": 3.969, "close": 3.974, "volume": 896.95, "quote_volume": 3561.39739, "trades": 20, "taker_buy_volume": 677.75, "taker_buy_quote": 2691.17668}, {"ts": 1773002520000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 3.968, "high": 3.968, "low": 3.955, "close": 3.963, "volume": 959.03, "quote_volume": 3799.12216, "trades": 48, "taker_buy_volume": 319.96, "taker_buy_quote": 1267.36915}, {"ts": 1773002640000, "open": 3.964, "high": 3.964, "low": 3.958, "close": 3.958, "volume": 136.82, "quote_volume": 541.85039, "trades": 12, "taker_buy_volume": 65.18, "taker_buy_quote": 257.99744}, {"ts": 1773002700000, "open": 3.96, "high": 3.964, "low": 3.957, "close": 3.964, "volume": 122.95, "quote_volume": 486.69842, "trades": 12, "taker_buy_volume": 19.34, "taker_buy_quote": 76.63177}, {"ts": 1773002760000, "open": 3.965, "high": 3.967, "low": 3.965, "close": 3.967, "volume": 7.59, "quote_volume": 30.10194, "trades": 3, "taker_buy_volume": 7.59, "taker_buy_quote": 30.10194}, {"ts": 1773002820000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 13.14, "quote_volume": 52.13952, "trades": 2, "taker_buy_volume": 2.53, "taker_buy_quote": 10.03904}, {"ts": 1773002880000, "open": 3.963, "high": 3.963, "low": 3.962, "close": 3.962, "volume": 5.06, "quote_volume": 20.05025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002940000, "open": 3.961, "high": 3.966, "low": 3.96, "close": 3.966, "volume": 49.21, "quote_volume": 194.98773, "trades": 8, "taker_buy_volume": 44.15, "taker_buy_quote": 174.9476}, {"ts": 1773003000000, "open": 3.967, "high": 3.97, "low": 3.966, "close": 3.967, "volume": 22.18, "quote_volume": 88.00009, "trades": 8, "taker_buy_volume": 9.78, "taker_buy_quote": 38.81142}, {"ts": 1773003060000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 2.53, "quote_volume": 10.03398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 3.965, "high": 3.967, "low": 3.965, "close": 3.967, "volume": 10.45, "quote_volume": 41.43727, "trades": 5, "taker_buy_volume": 1.51, "taker_buy_quote": 5.99017}, {"ts": 1773003180000, "open": 3.965, "high": 3.965, "low": 3.964, "close": 3.964, "volume": 60.78, "quote_volume": 240.93445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 3.964, "high": 3.964, "low": 3.964, "close": 3.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 3.964, "high": 3.964, "low": 3.964, "close": 3.964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 3.963, "high": 3.963, "low": 3.963, "close": 3.963, "volume": 9.88, "quote_volume": 39.15444, "trades": 3, "taker_buy_volume": 7.35, "taker_buy_quote": 29.12805}, {"ts": 1773003420000, "open": 3.963, "high": 3.963, "low": 3.941, "close": 3.942, "volume": 2254.32, "quote_volume": 8906.99755, "trades": 106, "taker_buy_volume": 7.62, "taker_buy_quote": 30.0609}, {"ts": 1773003480000, "open": 3.944, "high": 3.954, "low": 3.944, "close": 3.945, "volume": 1349.9, "quote_volume": 5330.13421, "trades": 36, "taker_buy_volume": 223.83, "taker_buy_quote": 884.12387}, {"ts": 1773003540000, "open": 3.945, "high": 3.953, "low": 3.941, "close": 3.953, "volume": 819.91, "quote_volume": 3236.55829, "trades": 51, "taker_buy_volume": 467.51, "taker_buy_quote": 1847.05541}, {"ts": 1773003600000, "open": 3.95, "high": 3.954, "low": 3.95, "close": 3.95, "volume": 33.13, "quote_volume": 130.91136, "trades": 16, "taker_buy_volume": 2.33, "taker_buy_quote": 9.21282}, {"ts": 1773003660000, "open": 3.954, "high": 3.956, "low": 3.951, "close": 3.951, "volume": 40.37, "quote_volume": 159.61652, "trades": 22, "taker_buy_volume": 13.89, "taker_buy_quote": 54.94589}, {"ts": 1773003720000, "open": 3.954, "high": 3.954, "low": 3.948, "close": 3.953, "volume": 218.15, "quote_volume": 861.38375, "trades": 17, "taker_buy_volume": 22.89, "taker_buy_quote": 90.48965}, {"ts": 1773003780000, "open": 3.949, "high": 3.951, "low": 3.949, "close": 3.951, "volume": 127.37, "quote_volume": 503.1144, "trades": 4, "taker_buy_volume": 127.37, "taker_buy_quote": 503.1144}, {"ts": 1773003840000, "open": 3.95, "high": 3.954, "low": 3.95, "close": 3.954, "volume": 108.02, "quote_volume": 426.8629, "trades": 10, "taker_buy_volume": 105.48, "taker_buy_quote": 416.8299}, {"ts": 1773003900000, "open": 3.954, "high": 3.957, "low": 3.951, "close": 3.951, "volume": 303.82, "quote_volume": 1201.1996, "trades": 22, "taker_buy_volume": 132.37, "taker_buy_quote": 523.42767}, {"ts": 1773003960000, "open": 3.956, "high": 3.958, "low": 3.956, "close": 3.958, "volume": 7.61, "quote_volume": 30.11276, "trades": 3, "taker_buy_volume": 7.61, "taker_buy_quote": 30.11276}, {"ts": 1773004020000, "open": 3.958, "high": 3.958, "low": 3.956, "close": 3.956, "volume": 49.28, "quote_volume": 195.00755, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004080000, "open": 3.955, "high": 3.955, "low": 3.949, "close": 3.949, "volume": 42.75, "quote_volume": 168.90019, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 3.948, "high": 3.948, "low": 3.932, "close": 3.932, "volume": 474.98, "quote_volume": 1870.91967, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 3.935, "high": 3.94, "low": 3.934, "close": 3.938, "volume": 205.77, "quote_volume": 810.52188, "trades": 18, "taker_buy_volume": 15.72, "taker_buy_quote": 61.88646}, {"ts": 1773004260000, "open": 3.936, "high": 3.941, "low": 3.929, "close": 3.934, "volume": 828.56, "quote_volume": 3261.18598, "trades": 55, "taker_buy_volume": 203.36, "taker_buy_quote": 801.01739}, {"ts": 1773004320000, "open": 3.936, "high": 3.943, "low": 3.936, "close": 3.943, "volume": 54.86, "quote_volume": 216.17528, "trades": 8, "taker_buy_volume": 12.75, "taker_buy_quote": 50.2434}, {"ts": 1773004380000, "open": 3.947, "high": 3.948, "low": 3.932, "close": 3.932, "volume": 567.7, "quote_volume": 2235.33529, "trades": 42, "taker_buy_volume": 7.81, "taker_buy_quote": 30.83388}, {"ts": 1773004440000, "open": 3.94, "high": 3.94, "low": 3.931, "close": 3.931, "volume": 86.5, "quote_volume": 340.36602, "trades": 14, "taker_buy_volume": 3.03, "taker_buy_quote": 11.9382}, {"ts": 1773004500000, "open": 3.93, "high": 3.93, "low": 3.927, "close": 3.927, "volume": 38.13, "quote_volume": 149.80054, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004560000, "open": 3.926, "high": 3.926, "low": 3.926, "close": 3.926, "volume": 44.5, "quote_volume": 174.707, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004620000, "open": 3.923, "high": 3.93, "low": 3.92, "close": 3.93, "volume": 3939.33, "quote_volume": 15456.8459, "trades": 27, "taker_buy_volume": 3516.83, "taker_buy_quote": 13800.05105}, {"ts": 1773004680000, "open": 3.927, "high": 3.934, "low": 3.924, "close": 3.934, "volume": 215.02, "quote_volume": 844.00656, "trades": 31, "taker_buy_volume": 48.42, "taker_buy_quote": 190.10638}, {"ts": 1773004740000, "open": 3.93, "high": 3.936, "low": 3.93, "close": 3.933, "volume": 45.95, "quote_volume": 180.65909, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 3.941, "high": 3.948, "low": 3.941, "close": 3.948, "volume": 120.21, "quote_volume": 474.29236, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004860000, "open": 3.946, "high": 3.946, "low": 3.939, "close": 3.941, "volume": 602.09, "quote_volume": 2374.16697, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004920000, "open": 3.939, "high": 3.939, "low": 3.938, "close": 3.938, "volume": 63.21, "quote_volume": 248.93669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 3.937, "high": 3.937, "low": 3.935, "close": 3.935, "volume": 31.76, "quote_volume": 124.9896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 3.935, "high": 3.943, "low": 3.935, "close": 3.941, "volume": 113.03, "quote_volume": 445.35558, "trades": 15, "taker_buy_volume": 76.83, "taker_buy_quote": 302.81577}, {"ts": 1773005100000, "open": 3.939, "high": 3.939, "low": 3.934, "close": 3.939, "volume": 56.41, "quote_volume": 222.13429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 3.937, "high": 3.94, "low": 3.937, "close": 3.94, "volume": 188.49, "quote_volume": 742.13398, "trades": 4, "taker_buy_volume": 158.54, "taker_buy_quote": 624.17198}, {"ts": 1773005220000, "open": 3.94, "high": 3.94, "low": 3.94, "close": 3.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005280000, "open": 3.94, "high": 3.94, "low": 3.94, "close": 3.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 3.951, "high": 3.951, "low": 3.951, "close": 3.951, "volume": 22.98, "quote_volume": 90.79398, "trades": 1, "taker_buy_volume": 22.98, "taker_buy_quote": 90.79398}, {"ts": 1773005400000, "open": 3.951, "high": 3.951, "low": 3.951, "close": 3.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 3.966, "high": 3.968, "low": 3.966, "close": 3.967, "volume": 1141.73, "quote_volume": 4528.99159, "trades": 31, "taker_buy_volume": 341.21, "taker_buy_quote": 1353.32875}, {"ts": 1773005520000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 23.65, "quote_volume": 93.77225, "trades": 1, "taker_buy_volume": 23.65, "taker_buy_quote": 93.77225}, {"ts": 1773005580000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005640000, "open": 3.958, "high": 3.979, "low": 3.958, "close": 3.973, "volume": 1514.38, "quote_volume": 5998.54431, "trades": 20, "taker_buy_volume": 1505.25, "taker_buy_quote": 5962.35125}, {"ts": 1773005700000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 2.24, "quote_volume": 8.88384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005760000, "open": 3.967, "high": 3.967, "low": 3.967, "close": 3.967, "volume": 22.46, "quote_volume": 89.09882, "trades": 1, "taker_buy_volume": 22.46, "taker_buy_quote": 89.09882}, {"ts": 1773005820000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 8.48, "quote_volume": 33.64864, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 33.64864}, {"ts": 1773005880000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 3.971, "high": 3.978, "low": 3.971, "close": 3.978, "volume": 5.36, "quote_volume": 21.3064, "trades": 2, "taker_buy_volume": 5.36, "taker_buy_quote": 21.3064}, {"ts": 1773006000000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006240000, "open": 3.975, "high": 3.975, "low": 3.966, "close": 3.966, "volume": 3.27, "quote_volume": 12.98511, "trades": 2, "taker_buy_volume": 1.81, "taker_buy_quote": 7.19475}, {"ts": 1773006300000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 286.35, "quote_volume": 1135.6641, "trades": 3, "taker_buy_volume": 210.72, "taker_buy_quote": 835.71552}, {"ts": 1773006360000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 3.966, "high": 3.966, "low": 3.962, "close": 3.962, "volume": 55.47, "quote_volume": 219.78978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 3.962, "high": 3.962, "low": 3.962, "close": 3.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 3.966, "high": 3.966, "low": 3.962, "close": 3.962, "volume": 5.36, "quote_volume": 21.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006600000, "open": 3.962, "high": 3.962, "low": 3.962, "close": 3.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 84.75, "quote_volume": 336.288, "trades": 3, "taker_buy_volume": 84.75, "taker_buy_quote": 336.288}, {"ts": 1773006720000, "open": 3.967, "high": 3.967, "low": 3.967, "close": 3.967, "volume": 4.41, "quote_volume": 17.49447, "trades": 2, "taker_buy_volume": 4.41, "taker_buy_quote": 17.49447}, {"ts": 1773006780000, "open": 3.97, "high": 3.981, "low": 3.97, "close": 3.979, "volume": 184.55, "quote_volume": 734.28917, "trades": 5, "taker_buy_volume": 27.36, "taker_buy_quote": 108.83016}, {"ts": 1773006840000, "open": 3.979, "high": 3.979, "low": 3.979, "close": 3.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006900000, "open": 3.98, "high": 3.98, "low": 3.98, "close": 3.98, "volume": 11.52, "quote_volume": 45.8496, "trades": 2, "taker_buy_volume": 11.52, "taker_buy_quote": 45.8496}, {"ts": 1773006960000, "open": 3.977, "high": 3.977, "low": 3.977, "close": 3.977, "volume": 74.21, "quote_volume": 295.13317, "trades": 2, "taker_buy_volume": 74.21, "taker_buy_quote": 295.13317}, {"ts": 1773007020000, "open": 3.977, "high": 3.977, "low": 3.977, "close": 3.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 3.969, "high": 3.969, "low": 3.968, "close": 3.968, "volume": 15.94, "quote_volume": 63.26181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007320000, "open": 3.968, "high": 3.968, "low": 3.968, "close": 3.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007380000, "open": 3.937, "high": 3.937, "low": 3.937, "close": 3.937, "volume": 5.03, "quote_volume": 19.80311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007440000, "open": 3.937, "high": 3.937, "low": 3.934, "close": 3.934, "volume": 111.55, "quote_volume": 439.00204, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007500000, "open": 3.933, "high": 3.942, "low": 3.926, "close": 3.934, "volume": 399.62, "quote_volume": 1571.62734, "trades": 25, "taker_buy_volume": 15.61, "taker_buy_quote": 61.49588}, {"ts": 1773007560000, "open": 3.927, "high": 3.946, "low": 3.927, "close": 3.946, "volume": 43.31, "quote_volume": 170.23814, "trades": 3, "taker_buy_volume": 9.58, "taker_buy_quote": 37.78043}, {"ts": 1773007620000, "open": 3.951, "high": 3.951, "low": 3.951, "close": 3.951, "volume": 7.59, "quote_volume": 29.98809, "trades": 1, "taker_buy_volume": 7.59, "taker_buy_quote": 29.98809}, {"ts": 1773007680000, "open": 3.951, "high": 3.951, "low": 3.951, "close": 3.951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 3.958, "high": 3.966, "low": 3.954, "close": 3.954, "volume": 671.54, "quote_volume": 2662.42512, "trades": 25, "taker_buy_volume": 484.46, "taker_buy_quote": 1921.04546}, {"ts": 1773007800000, "open": 3.954, "high": 3.954, "low": 3.954, "close": 3.954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007860000, "open": 3.942, "high": 3.942, "low": 3.873, "close": 3.931, "volume": 5631.85, "quote_volume": 22023.61944, "trades": 218, "taker_buy_volume": 2569.45, "taker_buy_quote": 10037.32621}, {"ts": 1773007920000, "open": 3.928, "high": 3.932, "low": 3.917, "close": 3.917, "volume": 485.29, "quote_volume": 1904.29576, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007980000, "open": 3.924, "high": 3.937, "low": 3.924, "close": 3.928, "volume": 142.57, "quote_volume": 559.96272, "trades": 9, "taker_buy_volume": 62.27, "taker_buy_quote": 244.55198}, {"ts": 1773008040000, "open": 3.935, "high": 3.935, "low": 3.922, "close": 3.922, "volume": 629.7, "quote_volume": 2472.30907, "trades": 16, "taker_buy_volume": 158.12, "taker_buy_quote": 620.57986}, {"ts": 1773008100000, "open": 3.922, "high": 3.922, "low": 3.912, "close": 3.912, "volume": 188.99, "quote_volume": 740.93088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008160000, "open": 3.917, "high": 3.917, "low": 3.917, "close": 3.917, "volume": 3.65, "quote_volume": 14.29705, "trades": 1, "taker_buy_volume": 3.65, "taker_buy_quote": 14.29705}, {"ts": 1773008220000, "open": 3.918, "high": 3.918, "low": 3.915, "close": 3.915, "volume": 67.74, "quote_volume": 265.2249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 3.913, "high": 3.913, "low": 3.889, "close": 3.903, "volume": 303.19, "quote_volume": 1182.97166, "trades": 19, "taker_buy_volume": 7.85, "taker_buy_quote": 30.61158}, {"ts": 1773008340000, "open": 3.9, "high": 3.908, "low": 3.9, "close": 3.908, "volume": 12.66, "quote_volume": 49.40008, "trades": 2, "taker_buy_volume": 9.4, "taker_buy_quote": 36.66}, {"ts": 1773008400000, "open": 3.907, "high": 3.907, "low": 3.906, "close": 3.906, "volume": 59.36, "quote_volume": 231.86427, "trades": 4, "taker_buy_volume": 50.54, "taker_buy_quote": 197.40924}, {"ts": 1773008460000, "open": 3.906, "high": 3.906, "low": 3.906, "close": 3.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 3.907, "high": 3.907, "low": 3.907, "close": 3.907, "volume": 4.89, "quote_volume": 19.10523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 3.905, "high": 3.907, "low": 3.905, "close": 3.907, "volume": 102.62, "quote_volume": 400.86634, "trades": 2, "taker_buy_volume": 67.62, "taker_buy_quote": 264.19134}, {"ts": 1773008640000, "open": 3.905, "high": 3.905, "low": 3.905, "close": 3.905, "volume": 37.18, "quote_volume": 145.1879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 3.908, "high": 3.908, "low": 3.908, "close": 3.908, "volume": 11.34, "quote_volume": 44.31672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 3.908, "high": 3.908, "low": 3.908, "close": 3.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008820000, "open": 3.908, "high": 3.908, "low": 3.908, "close": 3.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008880000, "open": 3.916, "high": 3.917, "low": 3.913, "close": 3.917, "volume": 294.54, "quote_volume": 1153.15232, "trades": 8, "taker_buy_volume": 49.09, "taker_buy_quote": 192.28553}, {"ts": 1773008940000, "open": 3.917, "high": 3.922, "low": 3.916, "close": 3.916, "volume": 16.4, "quote_volume": 64.23822, "trades": 4, "taker_buy_volume": 10.97, "taker_buy_quote": 42.97434}, {"ts": 1773009000000, "open": 3.914, "high": 3.914, "low": 3.904, "close": 3.904, "volume": 141.33, "quote_volume": 552.90805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009060000, "open": 3.904, "high": 3.909, "low": 3.897, "close": 3.897, "volume": 183.05, "quote_volume": 714.54308, "trades": 8, "taker_buy_volume": 40.73, "taker_buy_quote": 159.06705}, {"ts": 1773009120000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009180000, "open": 3.897, "high": 3.898, "low": 3.897, "close": 3.898, "volume": 40.43, "quote_volume": 157.57869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009240000, "open": 3.894, "high": 3.901, "low": 3.894, "close": 3.901, "volume": 190.33, "quote_volume": 742.05338, "trades": 5, "taker_buy_volume": 124.58, "taker_buy_quote": 485.97208}, {"ts": 1773009300000, "open": 3.896, "high": 3.896, "low": 3.896, "close": 3.896, "volume": 2.8, "quote_volume": 10.9088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 3.896, "high": 3.896, "low": 3.888, "close": 3.888, "volume": 147.97, "quote_volume": 576.3716, "trades": 4, "taker_buy_volume": 66.67, "taker_buy_quote": 259.74632}, {"ts": 1773009420000, "open": 3.896, "high": 3.908, "low": 3.895, "close": 3.903, "volume": 123.43, "quote_volume": 481.36903, "trades": 7, "taker_buy_volume": 32.23, "taker_buy_quote": 125.70932}, {"ts": 1773009480000, "open": 3.903, "high": 3.903, "low": 3.903, "close": 3.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 3.903, "high": 3.903, "low": 3.903, "close": 3.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 3.906, "high": 3.906, "low": 3.906, "close": 3.906, "volume": 28.99, "quote_volume": 113.23494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 3.906, "high": 3.906, "low": 3.906, "close": 3.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 9.98, "quote_volume": 38.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 3.905, "high": 3.905, "low": 3.905, "close": 3.905, "volume": 6.18, "quote_volume": 24.1329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 37.96, "quote_volume": 147.96808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009900000, "open": 3.896, "high": 3.896, "low": 3.896, "close": 3.896, "volume": 45.6, "quote_volume": 177.6576, "trades": 4, "taker_buy_volume": 45.6, "taker_buy_quote": 177.6576}, {"ts": 1773009960000, "open": 3.896, "high": 3.896, "low": 3.896, "close": 3.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 25.49, "quote_volume": 99.33453, "trades": 2, "taker_buy_volume": 6.16, "taker_buy_quote": 24.00552}, {"ts": 1773010080000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010140000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010200000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 2.51, "quote_volume": 9.78398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 3.907, "high": 3.909, "low": 3.907, "close": 3.909, "volume": 22.3, "quote_volume": 87.14124, "trades": 2, "taker_buy_volume": 22.3, "taker_buy_quote": 87.14124}, {"ts": 1773010500000, "open": 3.909, "high": 3.909, "low": 3.909, "close": 3.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 3.911, "high": 3.911, "low": 3.911, "close": 3.911, "volume": 2.21, "quote_volume": 8.64331, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 8.64331}, {"ts": 1773010620000, "open": 3.911, "high": 3.911, "low": 3.911, "close": 3.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 3.911, "high": 3.911, "low": 3.911, "close": 3.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 3.916, "high": 3.916, "low": 3.914, "close": 3.914, "volume": 200.0, "quote_volume": 782.98421, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 3.924, "high": 3.975, "low": 3.924, "close": 3.927, "volume": 5166.39, "quote_volume": 20396.34898, "trades": 187, "taker_buy_volume": 2293.8, "taker_buy_quote": 9051.95294}, {"ts": 1773010860000, "open": 3.923, "high": 3.929, "low": 3.923, "close": 3.928, "volume": 159.83, "quote_volume": 627.54245, "trades": 7, "taker_buy_volume": 108.17, "taker_buy_quote": 424.88027}, {"ts": 1773010920000, "open": 3.922, "high": 3.922, "low": 3.907, "close": 3.907, "volume": 320.7, "quote_volume": 1255.06673, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 3.917, "high": 3.917, "low": 3.915, "close": 3.915, "volume": 221.9, "quote_volume": 869.15942, "trades": 6, "taker_buy_volume": 210.46, "taker_buy_quote": 824.37182}, {"ts": 1773011040000, "open": 3.915, "high": 3.915, "low": 3.915, "close": 3.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011100000, "open": 3.92, "high": 3.921, "low": 3.92, "close": 3.921, "volume": 38.23, "quote_volume": 149.86567, "trades": 3, "taker_buy_volume": 4.07, "taker_buy_quote": 15.95847}, {"ts": 1773011160000, "open": 3.917, "high": 3.92, "low": 3.912, "close": 3.92, "volume": 295.71, "quote_volume": 1158.11388, "trades": 30, "taker_buy_volume": 91.83, "taker_buy_quote": 359.9151}, {"ts": 1773011220000, "open": 3.92, "high": 3.922, "low": 3.918, "close": 3.919, "volume": 271.52, "quote_volume": 1064.54245, "trades": 18, "taker_buy_volume": 29.25, "taker_buy_quote": 114.7185}, {"ts": 1773011280000, "open": 3.92, "high": 3.92, "low": 3.908, "close": 3.908, "volume": 110.82, "quote_volume": 433.61962, "trades": 21, "taker_buy_volume": 1.94, "taker_buy_quote": 7.58152}, {"ts": 1773011340000, "open": 3.912, "high": 3.926, "low": 3.912, "close": 3.922, "volume": 37.37, "quote_volume": 146.28896, "trades": 3, "taker_buy_volume": 33.33, "taker_buy_quote": 130.44408}, {"ts": 1773011400000, "open": 3.928, "high": 3.939, "low": 3.928, "close": 3.939, "volume": 75.36, "quote_volume": 296.52857, "trades": 20, "taker_buy_volume": 75.36, "taker_buy_quote": 296.52857}, {"ts": 1773011460000, "open": 3.928, "high": 3.928, "low": 3.923, "close": 3.923, "volume": 203.03, "quote_volume": 796.99584, "trades": 5, "taker_buy_volume": 68.14, "taker_buy_quote": 267.31322}, {"ts": 1773011520000, "open": 3.923, "high": 3.923, "low": 3.923, "close": 3.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011580000, "open": 3.923, "high": 3.923, "low": 3.923, "close": 3.923, "volume": 279.83, "quote_volume": 1097.77309, "trades": 1, "taker_buy_volume": 279.83, "taker_buy_quote": 1097.77309}, {"ts": 1773011640000, "open": 3.921, "high": 3.928, "low": 3.921, "close": 3.921, "volume": 11.11, "quote_volume": 43.59157, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 16.41904}, {"ts": 1773011700000, "open": 3.919, "high": 3.925, "low": 3.919, "close": 3.921, "volume": 21.42, "quote_volume": 83.97836, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 16.4065}, {"ts": 1773011760000, "open": 3.93, "high": 3.93, "low": 3.925, "close": 3.925, "volume": 8.85, "quote_volume": 34.75635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011820000, "open": 3.926, "high": 3.926, "low": 3.926, "close": 3.926, "volume": 13.11, "quote_volume": 51.46986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "open": 3.927, "high": 3.927, "low": 3.927, "close": 3.927, "volume": 4.08, "quote_volume": 16.02216, "trades": 1, "taker_buy_volume": 4.08, "taker_buy_quote": 16.02216}, {"ts": 1773011940000, "open": 3.922, "high": 3.922, "low": 3.922, "close": 3.922, "volume": 4.04, "quote_volume": 15.84488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 3.922, "high": 3.922, "low": 3.922, "close": 3.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 3.922, "high": 3.922, "low": 3.922, "close": 3.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 3.925, "high": 3.931, "low": 3.925, "close": 3.931, "volume": 384.39, "quote_volume": 1510.906, "trades": 8, "taker_buy_volume": 318.43, "taker_buy_quote": 1251.61724}, {"ts": 1773012180000, "open": 3.927, "high": 3.927, "low": 3.927, "close": 3.927, "volume": 3.84, "quote_volume": 15.07968, "trades": 1, "taker_buy_volume": 3.84, "taker_buy_quote": 15.07968}, {"ts": 1773012240000, "open": 3.931, "high": 3.931, "low": 3.931, "close": 3.931, "volume": 5.85, "quote_volume": 22.99635, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 22.99635}, {"ts": 1773012300000, "open": 3.933, "high": 3.938, "low": 3.933, "close": 3.938, "volume": 38.26, "quote_volume": 150.59183, "trades": 4, "taker_buy_volume": 38.26, "taker_buy_quote": 150.59183}, {"ts": 1773012360000, "open": 3.935, "high": 3.935, "low": 3.934, "close": 3.934, "volume": 94.39, "quote_volume": 371.38876, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 3.931, "high": 3.931, "low": 3.931, "close": 3.931, "volume": 8.92, "quote_volume": 35.06452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 3.93, "high": 3.93, "low": 3.93, "close": 3.93, "volume": 2.23, "quote_volume": 8.7639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 3.932, "high": 3.938, "low": 3.932, "close": 3.934, "volume": 67.2, "quote_volume": 264.49254, "trades": 23, "taker_buy_volume": 36.64, "taker_buy_quote": 144.24025}, {"ts": 1773012600000, "open": 3.934, "high": 3.934, "low": 3.934, "close": 3.934, "volume": 79.48, "quote_volume": 312.67432, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 3.934, "high": 3.934, "low": 3.934, "close": 3.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 3.922, "high": 3.922, "low": 3.922, "close": 3.922, "volume": 50.0, "quote_volume": 196.1, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 3.915, "high": 3.915, "low": 3.915, "close": 3.915, "volume": 50.0, "quote_volume": 195.75, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 3.92, "high": 3.924, "low": 3.92, "close": 3.924, "volume": 12.64, "quote_volume": 49.57596, "trades": 6, "taker_buy_volume": 12.64, "taker_buy_quote": 49.57596}, {"ts": 1773012900000, "open": 3.923, "high": 3.924, "low": 3.918, "close": 3.918, "volume": 74.21, "quote_volume": 291.14008, "trades": 6, "taker_buy_volume": 46.57, "taker_buy_quote": 182.71072}, {"ts": 1773012960000, "open": 3.92, "high": 3.92, "low": 3.92, "close": 3.92, "volume": 5.85, "quote_volume": 22.932, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 22.932}, {"ts": 1773013020000, "open": 3.92, "high": 3.92, "low": 3.92, "close": 3.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 3.913, "high": 3.916, "low": 3.913, "close": 3.913, "volume": 11.83, "quote_volume": 46.30834, "trades": 4, "taker_buy_volume": 5.85, "taker_buy_quote": 22.9086}, {"ts": 1773013140000, "open": 3.913, "high": 3.92, "low": 3.911, "close": 3.918, "volume": 241.3, "quote_volume": 944.99262, "trades": 43, "taker_buy_volume": 211.71, "taker_buy_quote": 829.2621}, {"ts": 1773013200000, "open": 3.914, "high": 3.914, "low": 3.913, "close": 3.913, "volume": 29.04, "quote_volume": 113.65906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 3.917, "high": 3.917, "low": 3.915, "close": 3.915, "volume": 109.85, "quote_volume": 430.16861, "trades": 5, "taker_buy_volume": 29.53, "taker_buy_quote": 115.66103}, {"ts": 1773013320000, "open": 3.913, "high": 3.914, "low": 3.907, "close": 3.907, "volume": 48.35, "quote_volume": 189.205, "trades": 7, "taker_buy_volume": 8.01, "taker_buy_quote": 31.34313}, {"ts": 1773013380000, "open": 3.911, "high": 3.913, "low": 3.911, "close": 3.913, "volume": 6.63, "quote_volume": 25.93319, "trades": 2, "taker_buy_volume": 1.63, "taker_buy_quote": 6.37819}, {"ts": 1773013440000, "open": 3.908, "high": 3.911, "low": 3.903, "close": 3.907, "volume": 146.11, "quote_volume": 570.7626, "trades": 33, "taker_buy_volume": 45.15, "taker_buy_quote": 176.47452}, {"ts": 1773013500000, "open": 3.906, "high": 3.906, "low": 3.906, "close": 3.906, "volume": 12.5, "quote_volume": 48.825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013560000, "open": 3.906, "high": 3.911, "low": 3.906, "close": 3.911, "volume": 33.14, "quote_volume": 129.46429, "trades": 2, "taker_buy_volume": 3.89, "taker_buy_quote": 15.21379}, {"ts": 1773013620000, "open": 3.906, "high": 3.907, "low": 3.906, "close": 3.907, "volume": 33.34, "quote_volume": 130.23013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013680000, "open": 3.909, "high": 3.913, "low": 3.909, "close": 3.91, "volume": 259.74, "quote_volume": 1015.68187, "trades": 9, "taker_buy_volume": 226.48, "taker_buy_quote": 885.57373}, {"ts": 1773013740000, "open": 3.914, "high": 3.918, "low": 3.913, "close": 3.913, "volume": 74.49, "quote_volume": 291.77637, "trades": 6, "taker_buy_volume": 24.66, "taker_buy_quote": 96.55988}, {"ts": 1773013800000, "open": 3.925, "high": 3.925, "low": 3.925, "close": 3.925, "volume": 4.44, "quote_volume": 17.427, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 17.427}, {"ts": 1773013860000, "open": 3.921, "high": 3.921, "low": 3.921, "close": 3.921, "volume": 4.4, "quote_volume": 17.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 3.923, "high": 3.923, "low": 3.918, "close": 3.918, "volume": 9.23, "quote_volume": 36.18299, "trades": 6, "taker_buy_volume": 3.97, "taker_buy_quote": 15.57431}, {"ts": 1773013980000, "open": 3.918, "high": 3.918, "low": 3.918, "close": 3.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 3.914, "high": 3.92, "low": 3.914, "close": 3.915, "volume": 9.47, "quote_volume": 37.09236, "trades": 3, "taker_buy_volume": 3.83, "taker_buy_quote": 15.0136}, {"ts": 1773014100000, "open": 3.919, "high": 3.919, "low": 3.919, "close": 3.919, "volume": 129.71, "quote_volume": 508.33349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014160000, "open": 3.918, "high": 3.918, "low": 3.918, "close": 3.918, "volume": 27.5, "quote_volume": 107.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 3.92, "high": 3.921, "low": 3.917, "close": 3.921, "volume": 38.05, "quote_volume": 149.15251, "trades": 3, "taker_buy_volume": 35.55, "taker_buy_quote": 139.36001}, {"ts": 1773014280000, "open": 3.919, "high": 3.932, "low": 3.919, "close": 3.932, "volume": 209.28, "quote_volume": 820.80165, "trades": 14, "taker_buy_volume": 150.51, "taker_buy_quote": 590.37801}, {"ts": 1773014340000, "open": 3.933, "high": 3.935, "low": 3.929, "close": 3.929, "volume": 13.89, "quote_volume": 54.60978, "trades": 4, "taker_buy_volume": 6.03, "taker_buy_quote": 23.72387}, {"ts": 1773014400000, "open": 3.934, "high": 3.942, "low": 3.934, "close": 3.942, "volume": 206.82, "quote_volume": 814.75963, "trades": 13, "taker_buy_volume": 202.79, "taker_buy_quote": 798.88949}, {"ts": 1773014460000, "open": 3.945, "high": 3.945, "low": 3.921, "close": 3.925, "volume": 3395.39, "quote_volume": 13350.59627, "trades": 65, "taker_buy_volume": 962.37, "taker_buy_quote": 3777.86786}, {"ts": 1773014520000, "open": 3.931, "high": 3.933, "low": 3.913, "close": 3.928, "volume": 1225.76, "quote_volume": 4807.54346, "trades": 74, "taker_buy_volume": 776.55, "taker_buy_quote": 3042.75251}, {"ts": 1773014580000, "open": 3.928, "high": 3.928, "low": 3.928, "close": 3.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 3.928, "high": 3.928, "low": 3.928, "close": 3.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 3.928, "high": 3.928, "low": 3.928, "close": 3.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014760000, "open": 3.924, "high": 3.924, "low": 3.92, "close": 3.92, "volume": 49.28, "quote_volume": 193.22767, "trades": 6, "taker_buy_volume": 33.23, "taker_buy_quote": 130.2616}, {"ts": 1773014820000, "open": 3.915, "high": 3.92, "low": 3.913, "close": 3.92, "volume": 226.83, "quote_volume": 887.76165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014880000, "open": 3.915, "high": 3.915, "low": 3.915, "close": 3.915, "volume": 1.61, "quote_volume": 6.30315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014940000, "open": 3.921, "high": 3.925, "low": 3.921, "close": 3.925, "volume": 110.11, "quote_volume": 432.07979, "trades": 3, "taker_buy_volume": 110.11, "taker_buy_quote": 432.07979}, {"ts": 1773015000000, "open": 3.925, "high": 3.925, "low": 3.925, "close": 3.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015060000, "open": 3.939, "high": 3.948, "low": 3.937, "close": 3.948, "volume": 246.49, "quote_volume": 971.49069, "trades": 14, "taker_buy_volume": 110.05, "taker_buy_quote": 434.17814}, {"ts": 1773015120000, "open": 3.946, "high": 3.982, "low": 3.946, "close": 3.971, "volume": 3683.52, "quote_volume": 14626.55538, "trades": 149, "taker_buy_volume": 1306.75, "taker_buy_quote": 5182.82438}, {"ts": 1773015180000, "open": 3.961, "high": 3.963, "low": 3.961, "close": 3.963, "volume": 352.43, "quote_volume": 1396.67075, "trades": 4, "taker_buy_volume": 78.86, "taker_buy_quote": 312.52218}, {"ts": 1773015240000, "open": 3.963, "high": 3.963, "low": 3.963, "close": 3.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015300000, "open": 3.96, "high": 3.968, "low": 3.96, "close": 3.968, "volume": 54.53, "quote_volume": 216.3395, "trades": 3, "taker_buy_volume": 50.53, "taker_buy_quote": 200.4995}, {"ts": 1773015360000, "open": 3.963, "high": 3.963, "low": 3.957, "close": 3.957, "volume": 6.91, "quote_volume": 27.36933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015420000, "open": 3.961, "high": 3.967, "low": 3.961, "close": 3.967, "volume": 163.0, "quote_volume": 645.66442, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 645.66442}, {"ts": 1773015480000, "open": 3.965, "high": 3.967, "low": 3.965, "close": 3.967, "volume": 505.84, "quote_volume": 2006.25264, "trades": 6, "taker_buy_volume": 491.89, "taker_buy_quote": 1950.91299}, {"ts": 1773015540000, "open": 3.963, "high": 3.972, "low": 3.963, "close": 3.972, "volume": 86.61, "quote_volume": 343.93527, "trades": 6, "taker_buy_volume": 84.11, "taker_buy_quote": 334.01277}, {"ts": 1773015600000, "open": 3.972, "high": 3.972, "low": 3.972, "close": 3.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015660000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 1.43, "quote_volume": 5.67567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015720000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 3.969, "high": 3.971, "low": 3.948, "close": 3.948, "volume": 2441.11, "quote_volume": 9664.89605, "trades": 45, "taker_buy_volume": 50.24, "taker_buy_quote": 199.46924}, {"ts": 1773015900000, "open": 3.953, "high": 3.967, "low": 3.953, "close": 3.958, "volume": 1041.86, "quote_volume": 4126.79047, "trades": 23, "taker_buy_volume": 1029.21, "taker_buy_quote": 4076.72177}, {"ts": 1773015960000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 6.25, "quote_volume": 24.75, "trades": 1, "taker_buy_volume": 6.25, "taker_buy_quote": 24.75}, {"ts": 1773016020000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016080000, "open": 3.963, "high": 3.963, "low": 3.963, "close": 3.963, "volume": 15.66, "quote_volume": 62.06058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 3.962, "high": 3.965, "low": 3.961, "close": 3.965, "volume": 176.53, "quote_volume": 699.82645, "trades": 18, "taker_buy_volume": 146.53, "taker_buy_quote": 580.99145}, {"ts": 1773016200000, "open": 3.963, "high": 3.963, "low": 3.954, "close": 3.962, "volume": 63.79, "quote_volume": 252.36348, "trades": 13, "taker_buy_volume": 1.29, "taker_buy_quote": 5.11098}, {"ts": 1773016260000, "open": 3.968, "high": 3.975, "low": 3.963, "close": 3.966, "volume": 242.35, "quote_volume": 961.97836, "trades": 19, "taker_buy_volume": 182.42, "taker_buy_quote": 724.35052}, {"ts": 1773016320000, "open": 3.973, "high": 3.973, "low": 3.972, "close": 3.972, "volume": 23.18, "quote_volume": 92.09164, "trades": 3, "taker_buy_volume": 20.68, "taker_buy_quote": 82.16164}, {"ts": 1773016380000, "open": 3.982, "high": 3.989, "low": 3.982, "close": 3.989, "volume": 239.22, "quote_volume": 952.93949, "trades": 5, "taker_buy_volume": 239.22, "taker_buy_quote": 952.93949}, {"ts": 1773016440000, "open": 3.985, "high": 3.988, "low": 3.978, "close": 3.988, "volume": 246.9, "quote_volume": 983.57771, "trades": 9, "taker_buy_volume": 99.56, "taker_buy_quote": 396.97378}, {"ts": 1773016500000, "open": 3.983, "high": 3.983, "low": 3.983, "close": 3.983, "volume": 2.47, "quote_volume": 9.83801, "trades": 1, "taker_buy_volume": 2.47, "taker_buy_quote": 9.83801}, {"ts": 1773016560000, "open": 3.983, "high": 3.983, "low": 3.983, "close": 3.983, "volume": 7.5, "quote_volume": 29.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016620000, "open": 3.992, "high": 3.992, "low": 3.981, "close": 3.99, "volume": 78.95, "quote_volume": 314.75052, "trades": 6, "taker_buy_volume": 36.45, "taker_buy_quote": 145.43802}, {"ts": 1773016680000, "open": 3.987, "high": 4.001, "low": 3.986, "close": 3.995, "volume": 1843.01, "quote_volume": 7366.90026, "trades": 62, "taker_buy_volume": 1587.03, "taker_buy_quote": 6344.07618}, {"ts": 1773016740000, "open": 3.991, "high": 4.011, "low": 3.987, "close": 3.996, "volume": 207.2, "quote_volume": 828.45993, "trades": 22, "taker_buy_volume": 66.99, "taker_buy_quote": 268.27202}, {"ts": 1773016800000, "open": 3.991, "high": 4.023, "low": 3.991, "close": 4.022, "volume": 1470.92, "quote_volume": 5903.82498, "trades": 59, "taker_buy_volume": 1341.25, "taker_buy_quote": 5384.94184}, {"ts": 1773016860000, "open": 4.018, "high": 4.034, "low": 4.017, "close": 4.033, "volume": 668.68, "quote_volume": 2693.05666, "trades": 42, "taker_buy_volume": 419.71, "taker_buy_quote": 1690.75272}, {"ts": 1773016920000, "open": 4.028, "high": 4.033, "low": 4.022, "close": 4.027, "volume": 602.35, "quote_volume": 2429.04403, "trades": 24, "taker_buy_volume": 438.75, "taker_buy_quote": 1769.40549}, {"ts": 1773016980000, "open": 4.026, "high": 4.086, "low": 4.023, "close": 4.082, "volume": 7327.77, "quote_volume": 29770.54028, "trades": 268, "taker_buy_volume": 5203.86, "taker_buy_quote": 21140.45391}, {"ts": 1773017040000, "open": 4.081, "high": 4.087, "low": 4.051, "close": 4.07, "volume": 2789.73, "quote_volume": 11366.98782, "trades": 136, "taker_buy_volume": 2254.16, "taker_buy_quote": 9188.24285}, {"ts": 1773017100000, "open": 4.066, "high": 4.129, "low": 4.066, "close": 4.104, "volume": 6416.36, "quote_volume": 26326.67433, "trades": 272, "taker_buy_volume": 3693.48, "taker_buy_quote": 15136.40793}, {"ts": 1773017160000, "open": 4.101, "high": 4.106, "low": 4.064, "close": 4.078, "volume": 5338.25, "quote_volume": 21858.93378, "trades": 131, "taker_buy_volume": 2565.78, "taker_buy_quote": 10516.09925}, {"ts": 1773017220000, "open": 4.079, "high": 4.081, "low": 4.071, "close": 4.081, "volume": 225.98, "quote_volume": 921.24248, "trades": 12, "taker_buy_volume": 139.95, "taker_buy_quote": 571.01435}, {"ts": 1773017280000, "open": 4.083, "high": 4.083, "low": 4.048, "close": 4.064, "volume": 1442.79, "quote_volume": 5861.18542, "trades": 55, "taker_buy_volume": 406.36, "taker_buy_quote": 1648.79514}, {"ts": 1773017340000, "open": 4.056, "high": 4.064, "low": 4.045, "close": 4.046, "volume": 964.8, "quote_volume": 3906.67331, "trades": 52, "taker_buy_volume": 678.59, "taker_buy_quote": 2747.17475}, {"ts": 1773017400000, "open": 4.052, "high": 4.052, "low": 4.048, "close": 4.048, "volume": 48.35, "quote_volume": 195.88827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017460000, "open": 4.048, "high": 4.068, "low": 4.048, "close": 4.063, "volume": 1001.54, "quote_volume": 4067.84846, "trades": 45, "taker_buy_volume": 906.3, "taker_buy_quote": 3682.11859}, {"ts": 1773017520000, "open": 4.062, "high": 4.062, "low": 4.062, "close": 4.062, "volume": 16.01, "quote_volume": 65.03262, "trades": 2, "taker_buy_volume": 16.01, "taker_buy_quote": 65.03262}, {"ts": 1773017580000, "open": 4.068, "high": 4.07, "low": 4.063, "close": 4.07, "volume": 200.21, "quote_volume": 814.39509, "trades": 35, "taker_buy_volume": 49.45, "taker_buy_quote": 201.17586}, {"ts": 1773017640000, "open": 4.059, "high": 4.059, "low": 4.049, "close": 4.05, "volume": 260.78, "quote_volume": 1056.23356, "trades": 17, "taker_buy_volume": 206.85, "taker_buy_quote": 837.7425}, {"ts": 1773017700000, "open": 4.057, "high": 4.075, "low": 4.055, "close": 4.055, "volume": 405.15, "quote_volume": 1646.75123, "trades": 37, "taker_buy_volume": 116.47, "taker_buy_quote": 473.33462}, {"ts": 1773017760000, "open": 4.064, "high": 4.085, "low": 4.062, "close": 4.069, "volume": 2010.07, "quote_volume": 8185.44579, "trades": 73, "taker_buy_volume": 1632.96, "taker_buy_quote": 6648.82667}, {"ts": 1773017820000, "open": 4.076, "high": 4.084, "low": 4.06, "close": 4.06, "volume": 174.84, "quote_volume": 713.01275, "trades": 41, "taker_buy_volume": 123.75, "taker_buy_quote": 505.0591}, {"ts": 1773017880000, "open": 4.055, "high": 4.066, "low": 4.055, "close": 4.066, "volume": 9.72, "quote_volume": 39.45472, "trades": 3, "taker_buy_volume": 6.84, "taker_buy_quote": 27.77632}, {"ts": 1773017940000, "open": 4.066, "high": 4.07, "low": 4.066, "close": 4.07, "volume": 15.18, "quote_volume": 61.78092, "trades": 3, "taker_buy_volume": 2.9, "taker_buy_quote": 11.80132}, {"ts": 1773018000000, "open": 4.07, "high": 4.078, "low": 4.07, "close": 4.078, "volume": 6.85, "quote_volume": 27.90238, "trades": 2, "taker_buy_volume": 6.85, "taker_buy_quote": 27.90238}, {"ts": 1773018060000, "open": 4.081, "high": 4.081, "low": 4.081, "close": 4.081, "volume": 2.09, "quote_volume": 8.52929, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 8.52929}, {"ts": 1773018120000, "open": 4.066, "high": 4.066, "low": 4.061, "close": 4.066, "volume": 6.3, "quote_volume": 25.61375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018180000, "open": 4.059, "high": 4.076, "low": 4.059, "close": 4.076, "volume": 205.28, "quote_volume": 836.03672, "trades": 7, "taker_buy_volume": 192.68, "taker_buy_quote": 784.89057}, {"ts": 1773018240000, "open": 4.072, "high": 4.072, "low": 4.072, "close": 4.072, "volume": 2.05, "quote_volume": 8.3476, "trades": 1, "taker_buy_volume": 2.05, "taker_buy_quote": 8.3476}, {"ts": 1773018300000, "open": 4.078, "high": 4.088, "low": 4.077, "close": 4.077, "volume": 139.94, "quote_volume": 571.95132, "trades": 10, "taker_buy_volume": 135.9, "taker_buy_quote": 555.48024}, {"ts": 1773018360000, "open": 4.082, "high": 4.082, "low": 4.08, "close": 4.08, "volume": 79.78, "quote_volume": 325.5609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018420000, "open": 4.079, "high": 4.085, "low": 4.078, "close": 4.085, "volume": 330.57, "quote_volume": 1349.39689, "trades": 10, "taker_buy_volume": 251.58, "taker_buy_quote": 1027.20668}, {"ts": 1773018480000, "open": 4.085, "high": 4.095, "low": 4.081, "close": 4.09, "volume": 1060.28, "quote_volume": 4333.57807, "trades": 22, "taker_buy_volume": 1001.8, "taker_buy_quote": 4094.86269}, {"ts": 1773018540000, "open": 4.086, "high": 4.087, "low": 4.071, "close": 4.085, "volume": 431.67, "quote_volume": 1760.66366, "trades": 23, "taker_buy_volume": 99.58, "taker_buy_quote": 406.65375}, {"ts": 1773018600000, "open": 4.078, "high": 4.101, "low": 4.078, "close": 4.093, "volume": 918.8, "quote_volume": 3758.20855, "trades": 29, "taker_buy_volume": 586.83, "taker_buy_quote": 2400.56107}, {"ts": 1773018660000, "open": 4.1, "high": 4.108, "low": 4.09, "close": 4.101, "volume": 567.3, "quote_volume": 2327.96162, "trades": 25, "taker_buy_volume": 490.79, "taker_buy_quote": 2014.70022}, {"ts": 1773018720000, "open": 4.102, "high": 4.102, "low": 4.096, "close": 4.096, "volume": 130.28, "quote_volume": 533.98089, "trades": 16, "taker_buy_volume": 6.42, "taker_buy_quote": 26.31558}, {"ts": 1773018780000, "open": 4.106, "high": 4.109, "low": 4.094, "close": 4.094, "volume": 490.09, "quote_volume": 2011.15686, "trades": 80, "taker_buy_volume": 358.27, "taker_buy_quote": 1471.22051}, {"ts": 1773018840000, "open": 4.098, "high": 4.099, "low": 4.083, "close": 4.094, "volume": 2834.12, "quote_volume": 11595.29283, "trades": 123, "taker_buy_volume": 365.35, "taker_buy_quote": 1492.46227}, {"ts": 1773018900000, "open": 4.099, "high": 4.102, "low": 4.067, "close": 4.085, "volume": 2225.4, "quote_volume": 9083.16019, "trades": 161, "taker_buy_volume": 543.04, "taker_buy_quote": 2214.84293}, {"ts": 1773018960000, "open": 4.079, "high": 4.08, "low": 4.071, "close": 4.08, "volume": 222.92, "quote_volume": 908.37026, "trades": 21, "taker_buy_volume": 105.86, "taker_buy_quote": 431.56912}, {"ts": 1773019020000, "open": 4.078, "high": 4.081, "low": 4.078, "close": 4.08, "volume": 133.01, "quote_volume": 542.63016, "trades": 22, "taker_buy_volume": 87.58, "taker_buy_quote": 357.23224}, {"ts": 1773019080000, "open": 4.079, "high": 4.094, "low": 4.079, "close": 4.09, "volume": 1501.36, "quote_volume": 6138.69998, "trades": 71, "taker_buy_volume": 960.63, "taker_buy_quote": 3927.66975}, {"ts": 1773019140000, "open": 4.094, "high": 4.094, "low": 4.091, "close": 4.091, "volume": 56.97, "quote_volume": 233.18895, "trades": 9, "taker_buy_volume": 41.56, "taker_buy_quote": 170.14664}, {"ts": 1773019200000, "open": 4.088, "high": 4.088, "low": 4.087, "close": 4.087, "volume": 120.22, "quote_volume": 491.38844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019260000, "open": 4.078, "high": 4.083, "low": 4.07, "close": 4.077, "volume": 704.72, "quote_volume": 2872.49665, "trades": 42, "taker_buy_volume": 424.78, "taker_buy_quote": 1732.09256}, {"ts": 1773019320000, "open": 4.079, "high": 4.094, "low": 4.079, "close": 4.094, "volume": 164.3, "quote_volume": 671.02929, "trades": 21, "taker_buy_volume": 164.3, "taker_buy_quote": 671.02929}, {"ts": 1773019380000, "open": 4.09, "high": 4.099, "low": 4.09, "close": 4.096, "volume": 103.65, "quote_volume": 424.5833, "trades": 8, "taker_buy_volume": 103.65, "taker_buy_quote": 424.5833}, {"ts": 1773019440000, "open": 4.1, "high": 4.103, "low": 4.09, "close": 4.09, "volume": 978.27, "quote_volume": 4008.59423, "trades": 23, "taker_buy_volume": 284.5, "taker_buy_quote": 1166.59161}, {"ts": 1773019500000, "open": 4.09, "high": 4.111, "low": 4.089, "close": 4.111, "volume": 1237.92, "quote_volume": 5079.79055, "trades": 22, "taker_buy_volume": 1044.65, "taker_buy_quote": 4289.38135}, {"ts": 1773019560000, "open": 4.104, "high": 4.113, "low": 4.104, "close": 4.107, "volume": 53.56, "quote_volume": 220.08831, "trades": 6, "taker_buy_volume": 43.76, "taker_buy_quote": 179.83971}, {"ts": 1773019620000, "open": 4.113, "high": 4.118, "low": 4.103, "close": 4.103, "volume": 431.03, "quote_volume": 1770.98559, "trades": 12, "taker_buy_volume": 57.19, "taker_buy_quote": 235.35679}, {"ts": 1773019680000, "open": 4.098, "high": 4.098, "low": 4.083, "close": 4.083, "volume": 1227.89, "quote_volume": 5027.51369, "trades": 26, "taker_buy_volume": 8.86, "taker_buy_quote": 36.29515}, {"ts": 1773019740000, "open": 4.091, "high": 4.096, "low": 4.091, "close": 4.095, "volume": 181.75, "quote_volume": 744.26165, "trades": 8, "taker_buy_volume": 181.75, "taker_buy_quote": 744.26165}, {"ts": 1773019800000, "open": 4.095, "high": 4.109, "low": 4.095, "close": 4.104, "volume": 583.27, "quote_volume": 2393.38375, "trades": 41, "taker_buy_volume": 478.54, "taker_buy_quote": 1963.73913}, {"ts": 1773019860000, "open": 4.107, "high": 4.115, "low": 4.094, "close": 4.094, "volume": 750.27, "quote_volume": 3080.18533, "trades": 29, "taker_buy_volume": 163.81, "taker_buy_quote": 673.90827}, {"ts": 1773019920000, "open": 4.094, "high": 4.096, "low": 4.09, "close": 4.09, "volume": 120.45, "quote_volume": 492.96624, "trades": 5, "taker_buy_volume": 51.08, "taker_buy_quote": 209.20662}, {"ts": 1773019980000, "open": 4.092, "high": 4.105, "low": 4.092, "close": 4.105, "volume": 224.03, "quote_volume": 918.49528, "trades": 5, "taker_buy_volume": 140.88, "taker_buy_quote": 578.24548}, {"ts": 1773020040000, "open": 4.106, "high": 4.124, "low": 4.106, "close": 4.114, "volume": 476.06, "quote_volume": 1960.05952, "trades": 21, "taker_buy_volume": 474.84, "taker_buy_quote": 1955.04044}, {"ts": 1773020100000, "open": 4.114, "high": 4.124, "low": 4.113, "close": 4.117, "volume": 520.61, "quote_volume": 2143.57788, "trades": 18, "taker_buy_volume": 71.16, "taker_buy_quote": 293.13904}, {"ts": 1773020160000, "open": 4.123, "high": 4.131, "low": 4.122, "close": 4.123, "volume": 895.94, "quote_volume": 3698.50801, "trades": 21, "taker_buy_volume": 889.8, "taker_buy_quote": 3673.19279}, {"ts": 1773020220000, "open": 4.128, "high": 4.133, "low": 4.112, "close": 4.112, "volume": 1057.3, "quote_volume": 4364.96296, "trades": 33, "taker_buy_volume": 548.72, "taker_buy_quote": 2266.04771}, {"ts": 1773020280000, "open": 4.112, "high": 4.112, "low": 4.107, "close": 4.111, "volume": 211.82, "quote_volume": 870.86416, "trades": 7, "taker_buy_volume": 15.5, "taker_buy_quote": 63.71177}, {"ts": 1773020340000, "open": 4.101, "high": 4.119, "low": 4.101, "close": 4.119, "volume": 291.74, "quote_volume": 1200.74026, "trades": 11, "taker_buy_volume": 288.58, "taker_buy_quote": 1187.7811}, {"ts": 1773020400000, "open": 4.113, "high": 4.119, "low": 4.108, "close": 4.119, "volume": 433.85, "quote_volume": 1785.85778, "trades": 16, "taker_buy_volume": 48.77, "taker_buy_quote": 200.68375}, {"ts": 1773020460000, "open": 4.115, "high": 4.129, "low": 4.113, "close": 4.129, "volume": 309.08, "quote_volume": 1274.54184, "trades": 14, "taker_buy_volume": 153.47, "taker_buy_quote": 633.32279}, {"ts": 1773020520000, "open": 4.121, "high": 4.13, "low": 4.119, "close": 4.13, "volume": 612.53, "quote_volume": 2526.06916, "trades": 21, "taker_buy_volume": 355.26, "taker_buy_quote": 1465.93629}, {"ts": 1773020580000, "open": 4.129, "high": 4.144, "low": 4.128, "close": 4.14, "volume": 902.67, "quote_volume": 3732.66868, "trades": 22, "taker_buy_volume": 585.81, "taker_buy_quote": 2422.74844}, {"ts": 1773020640000, "open": 4.137, "high": 4.145, "low": 4.137, "close": 4.145, "volume": 282.93, "quote_volume": 1171.7667, "trades": 10, "taker_buy_volume": 192.94, "taker_buy_quote": 799.11211}, {"ts": 1773020700000, "open": 4.145, "high": 4.159, "low": 4.145, "close": 4.158, "volume": 1473.36, "quote_volume": 6120.69689, "trades": 55, "taker_buy_volume": 705.58, "taker_buy_quote": 2931.95451}, {"ts": 1773020760000, "open": 4.157, "high": 4.168, "low": 4.151, "close": 4.156, "volume": 2069.74, "quote_volume": 8614.52699, "trades": 52, "taker_buy_volume": 1433.96, "taker_buy_quote": 5970.13862}, {"ts": 1773020820000, "open": 4.164, "high": 4.18, "low": 4.159, "close": 4.17, "volume": 2127.31, "quote_volume": 8872.61729, "trades": 90, "taker_buy_volume": 1605.96, "taker_buy_quote": 6700.31691}, {"ts": 1773020880000, "open": 4.168, "high": 4.184, "low": 4.158, "close": 4.172, "volume": 1715.47, "quote_volume": 7164.73774, "trades": 74, "taker_buy_volume": 1557.01, "taker_buy_quote": 6505.36991}, {"ts": 1773020940000, "open": 4.172, "high": 4.175, "low": 4.153, "close": 4.165, "volume": 1068.22, "quote_volume": 4442.60488, "trades": 39, "taker_buy_volume": 124.22, "taker_buy_quote": 517.7939}, {"ts": 1773021000000, "open": 4.166, "high": 4.186, "low": 4.163, "close": 4.169, "volume": 1669.71, "quote_volume": 6968.79167, "trades": 117, "taker_buy_volume": 1422.73, "taker_buy_quote": 5939.59111}, {"ts": 1773021060000, "open": 4.169, "high": 4.173, "low": 4.159, "close": 4.161, "volume": 403.31, "quote_volume": 1679.00293, "trades": 42, "taker_buy_volume": 99.89, "taker_buy_quote": 416.58439}, {"ts": 1773021120000, "open": 4.167, "high": 4.167, "low": 4.157, "close": 4.157, "volume": 150.66, "quote_volume": 626.67831, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 4.17, "high": 4.177, "low": 4.164, "close": 4.17, "volume": 266.92, "quote_volume": 1113.84326, "trades": 109, "taker_buy_volume": 109.64, "taker_buy_quote": 457.61743}, {"ts": 1773021240000, "open": 4.17, "high": 4.185, "low": 4.166, "close": 4.179, "volume": 1932.52, "quote_volume": 8075.11796, "trades": 121, "taker_buy_volume": 1548.85, "taker_buy_quote": 6474.58173}, {"ts": 1773021300000, "open": 4.179, "high": 4.186, "low": 4.164, "close": 4.164, "volume": 1313.05, "quote_volume": 5482.85958, "trades": 93, "taker_buy_volume": 74.11, "taker_buy_quote": 310.14439}, {"ts": 1773021360000, "open": 4.173, "high": 4.173, "low": 4.146, "close": 4.155, "volume": 1718.83, "quote_volume": 7148.20648, "trades": 36, "taker_buy_volume": 328.53, "taker_buy_quote": 1365.3804}, {"ts": 1773021420000, "open": 4.163, "high": 4.17, "low": 4.152, "close": 4.169, "volume": 2390.58, "quote_volume": 9938.2053, "trades": 49, "taker_buy_volume": 872.99, "taker_buy_quote": 3633.73991}, {"ts": 1773021480000, "open": 4.173, "high": 4.175, "low": 4.17, "close": 4.175, "volume": 253.37, "quote_volume": 1057.33666, "trades": 25, "taker_buy_volume": 253.37, "taker_buy_quote": 1057.33666}, {"ts": 1773021540000, "open": 4.17, "high": 4.174, "low": 4.17, "close": 4.172, "volume": 547.93, "quote_volume": 2284.92116, "trades": 18, "taker_buy_volume": 16.93, "taker_buy_quote": 70.65116}, {"ts": 1773021600000, "open": 4.162, "high": 4.162, "low": 4.161, "close": 4.162, "volume": 15.0, "quote_volume": 62.42583, "trades": 4, "taker_buy_volume": 10.21, "taker_buy_quote": 42.48985}, {"ts": 1773021660000, "open": 4.161, "high": 4.176, "low": 4.156, "close": 4.176, "volume": 324.47, "quote_volume": 1352.59957, "trades": 24, "taker_buy_volume": 290.84, "taker_buy_quote": 1212.59404}, {"ts": 1773021720000, "open": 4.176, "high": 4.177, "low": 4.176, "close": 4.177, "volume": 180.89, "quote_volume": 755.46754, "trades": 6, "taker_buy_volume": 100.15, "taker_buy_quote": 418.2973}, {"ts": 1773021780000, "open": 4.172, "high": 4.182, "low": 4.16, "close": 4.163, "volume": 1402.51, "quote_volume": 5850.0812, "trades": 40, "taker_buy_volume": 373.79, "taker_buy_quote": 1558.85341}, {"ts": 1773021840000, "open": 4.176, "high": 4.176, "low": 4.165, "close": 4.165, "volume": 160.65, "quote_volume": 669.76324, "trades": 8, "taker_buy_volume": 8.39, "taker_buy_quote": 35.03664}, {"ts": 1773021900000, "open": 4.164, "high": 4.164, "low": 4.163, "close": 4.163, "volume": 38.39, "quote_volume": 159.85082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021960000, "open": 4.173, "high": 4.19, "low": 4.173, "close": 4.187, "volume": 1108.13, "quote_volume": 4639.82208, "trades": 23, "taker_buy_volume": 1087.98, "taker_buy_quote": 4555.69928}, {"ts": 1773022020000, "open": 4.182, "high": 4.199, "low": 4.182, "close": 4.192, "volume": 1251.06, "quote_volume": 5246.12168, "trades": 28, "taker_buy_volume": 965.22, "taker_buy_quote": 4048.65994}, {"ts": 1773022080000, "open": 4.191, "high": 4.199, "low": 4.175, "close": 4.194, "volume": 923.35, "quote_volume": 3866.25779, "trades": 44, "taker_buy_volume": 240.51, "taker_buy_quote": 1009.44588}, {"ts": 1773022140000, "open": 4.188, "high": 4.188, "low": 4.173, "close": 4.173, "volume": 991.93, "quote_volume": 4141.60655, "trades": 19, "taker_buy_volume": 52.88, "taker_buy_quote": 220.91221}, {"ts": 1773022200000, "open": 4.172, "high": 4.186, "low": 4.172, "close": 4.176, "volume": 5.01, "quote_volume": 20.93032, "trades": 3, "taker_buy_volume": 1.66, "taker_buy_quote": 6.94876}, {"ts": 1773022260000, "open": 4.178, "high": 4.19, "low": 4.178, "close": 4.19, "volume": 40.53, "quote_volume": 169.38882, "trades": 2, "taker_buy_volume": 4.54, "taker_buy_quote": 19.0226}, {"ts": 1773022320000, "open": 4.187, "high": 4.194, "low": 4.181, "close": 4.194, "volume": 338.74, "quote_volume": 1419.57473, "trades": 10, "taker_buy_volume": 337.03, "taker_buy_quote": 1412.42522}, {"ts": 1773022380000, "open": 4.192, "high": 4.196, "low": 4.187, "close": 4.193, "volume": 571.12, "quote_volume": 2393.5153, "trades": 13, "taker_buy_volume": 218.97, "taker_buy_quote": 918.39732}, {"ts": 1773022440000, "open": 4.184, "high": 4.187, "low": 4.174, "close": 4.183, "volume": 411.83, "quote_volume": 1721.036, "trades": 19, "taker_buy_volume": 47.96, "taker_buy_quote": 200.79341}, {"ts": 1773022500000, "open": 4.175, "high": 4.177, "low": 4.172, "close": 4.177, "volume": 179.5, "quote_volume": 749.49439, "trades": 8, "taker_buy_volume": 81.26, "taker_buy_quote": 339.34776}, {"ts": 1773022560000, "open": 4.181, "high": 4.188, "low": 4.179, "close": 4.179, "volume": 187.8, "quote_volume": 785.35521, "trades": 6, "taker_buy_volume": 162.88, "taker_buy_quote": 681.21453}, {"ts": 1773022620000, "open": 4.18, "high": 4.19, "low": 4.18, "close": 4.185, "volume": 726.98, "quote_volume": 3043.28752, "trades": 12, "taker_buy_volume": 3.79, "taker_buy_quote": 15.8801}, {"ts": 1773022680000, "open": 4.185, "high": 4.2, "low": 4.185, "close": 4.188, "volume": 1859.57, "quote_volume": 7801.37291, "trades": 41, "taker_buy_volume": 1287.6, "taker_buy_quote": 5402.9097}, {"ts": 1773022740000, "open": 4.191, "high": 4.194, "low": 4.191, "close": 4.194, "volume": 43.78, "quote_volume": 183.53904, "trades": 2, "taker_buy_volume": 43.78, "taker_buy_quote": 183.53904}, {"ts": 1773022800000, "open": 4.193, "high": 4.2, "low": 4.193, "close": 4.2, "volume": 172.99, "quote_volume": 725.53281, "trades": 8, "taker_buy_volume": 111.19, "taker_buy_quote": 466.40541}, {"ts": 1773022860000, "open": 4.206, "high": 4.239, "low": 4.204, "close": 4.211, "volume": 5237.24, "quote_volume": 22115.16256, "trades": 110, "taker_buy_volume": 3483.52, "taker_buy_quote": 14701.61659}, {"ts": 1773022920000, "open": 4.213, "high": 4.223, "low": 4.208, "close": 4.222, "volume": 1096.33, "quote_volume": 4621.50563, "trades": 35, "taker_buy_volume": 572.29, "taker_buy_quote": 2413.75914}, {"ts": 1773022980000, "open": 4.223, "high": 4.243, "low": 4.216, "close": 4.242, "volume": 2001.94, "quote_volume": 8480.42077, "trades": 36, "taker_buy_volume": 1532.04, "taker_buy_quote": 6489.95916}, {"ts": 1773023040000, "open": 4.243, "high": 4.263, "low": 4.229, "close": 4.229, "volume": 5020.54, "quote_volume": 21332.55382, "trades": 102, "taker_buy_volume": 3722.79, "taker_buy_quote": 15826.383}, {"ts": 1773023100000, "open": 4.234, "high": 4.236, "low": 4.211, "close": 4.211, "volume": 3238.02, "quote_volume": 13675.21253, "trades": 80, "taker_buy_volume": 1011.6, "taker_buy_quote": 4275.79776}, {"ts": 1773023160000, "open": 4.214, "high": 4.214, "low": 4.187, "close": 4.2, "volume": 5453.01, "quote_volume": 22914.42718, "trades": 96, "taker_buy_volume": 1604.02, "taker_buy_quote": 6746.6153}, {"ts": 1773023220000, "open": 4.21, "high": 4.212, "low": 4.2, "close": 4.212, "volume": 130.52, "quote_volume": 549.08306, "trades": 9, "taker_buy_volume": 86.93, "taker_buy_quote": 365.8264}, {"ts": 1773023280000, "open": 4.212, "high": 4.214, "low": 4.2, "close": 4.2, "volume": 1133.49, "quote_volume": 4772.41141, "trades": 49, "taker_buy_volume": 663.49, "taker_buy_quote": 2794.28871}, {"ts": 1773023340000, "open": 4.204, "high": 4.213, "low": 4.192, "close": 4.202, "volume": 1309.89, "quote_volume": 5504.85214, "trades": 57, "taker_buy_volume": 1020.22, "taker_buy_quote": 4289.39607}, {"ts": 1773023400000, "open": 4.197, "high": 4.209, "low": 4.191, "close": 4.192, "volume": 735.19, "quote_volume": 3085.30992, "trades": 25, "taker_buy_volume": 592.1, "taker_buy_quote": 2485.44336}, {"ts": 1773023460000, "open": 4.192, "high": 4.194, "low": 4.158, "close": 4.177, "volume": 2574.11, "quote_volume": 10754.29793, "trades": 81, "taker_buy_volume": 790.47, "taker_buy_quote": 3304.55894}, {"ts": 1773023520000, "open": 4.186, "high": 4.216, "low": 4.186, "close": 4.205, "volume": 1075.82, "quote_volume": 4525.78878, "trades": 37, "taker_buy_volume": 938.74, "taker_buy_quote": 3950.15789}, {"ts": 1773023580000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 124.5, "quote_volume": 523.7715, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 523.7715}, {"ts": 1773023640000, "open": 4.209, "high": 4.225, "low": 4.209, "close": 4.223, "volume": 1555.81, "quote_volume": 6565.64278, "trades": 43, "taker_buy_volume": 1321.31, "taker_buy_quote": 5576.3697}, {"ts": 1773023700000, "open": 4.22, "high": 4.225, "low": 4.211, "close": 4.211, "volume": 1469.2, "quote_volume": 6197.21647, "trades": 19, "taker_buy_volume": 638.92, "taker_buy_quote": 2698.70763}, {"ts": 1773023760000, "open": 4.22, "high": 4.252, "low": 4.22, "close": 4.243, "volume": 638.77, "quote_volume": 2702.99129, "trades": 22, "taker_buy_volume": 456.36, "taker_buy_quote": 1930.46215}, {"ts": 1773023820000, "open": 4.238, "high": 4.243, "low": 4.236, "close": 4.238, "volume": 70.72, "quote_volume": 299.89112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023880000, "open": 4.238, "high": 4.238, "low": 4.234, "close": 4.234, "volume": 98.35, "quote_volume": 416.55506, "trades": 8, "taker_buy_volume": 62.7, "taker_buy_quote": 265.5972}, {"ts": 1773023940000, "open": 4.238, "high": 4.247, "low": 4.23, "close": 4.23, "volume": 818.69, "quote_volume": 3475.06048, "trades": 17, "taker_buy_volume": 800.92, "taker_buy_quote": 3399.8367}, {"ts": 1773024000000, "open": 4.232, "high": 4.24, "low": 4.232, "close": 4.236, "volume": 181.09, "quote_volume": 766.9595, "trades": 8, "taker_buy_volume": 152.05, "taker_buy_quote": 643.94606}, {"ts": 1773024060000, "open": 4.239, "high": 4.247, "low": 4.237, "close": 4.241, "volume": 218.81, "quote_volume": 928.08946, "trades": 13, "taker_buy_volume": 122.97, "taker_buy_quote": 521.91937}, {"ts": 1773024120000, "open": 4.245, "high": 4.249, "low": 4.231, "close": 4.241, "volume": 1382.35, "quote_volume": 5860.76453, "trades": 60, "taker_buy_volume": 190.95, "taker_buy_quote": 810.06253}, {"ts": 1773024180000, "open": 4.236, "high": 4.236, "low": 4.215, "close": 4.218, "volume": 1171.28, "quote_volume": 4943.11662, "trades": 35, "taker_buy_volume": 18.4, "taker_buy_quote": 77.87406}, {"ts": 1773024240000, "open": 4.229, "high": 4.229, "low": 4.224, "close": 4.224, "volume": 819.72, "quote_volume": 3464.54202, "trades": 54, "taker_buy_volume": 98.2, "taker_buy_quote": 415.25265}, {"ts": 1773024300000, "open": 4.223, "high": 4.23, "low": 4.222, "close": 4.223, "volume": 219.94, "quote_volume": 929.32427, "trades": 17, "taker_buy_volume": 93.0, "taker_buy_quote": 393.2306}, {"ts": 1773024360000, "open": 4.223, "high": 4.244, "low": 4.223, "close": 4.244, "volume": 706.39, "quote_volume": 2996.22978, "trades": 27, "taker_buy_volume": 645.84, "taker_buy_quote": 2740.32804}, {"ts": 1773024420000, "open": 4.239, "high": 4.257, "low": 4.235, "close": 4.246, "volume": 1873.8, "quote_volume": 7962.34012, "trades": 180, "taker_buy_volume": 478.44, "taker_buy_quote": 2034.98817}, {"ts": 1773024480000, "open": 4.249, "high": 4.265, "low": 4.24, "close": 4.246, "volume": 2192.47, "quote_volume": 9319.36847, "trades": 158, "taker_buy_volume": 712.37, "taker_buy_quote": 3032.77815}, {"ts": 1773024540000, "open": 4.246, "high": 4.265, "low": 4.241, "close": 4.257, "volume": 529.7, "quote_volume": 2254.24643, "trades": 45, "taker_buy_volume": 135.42, "taker_buy_quote": 575.95906}, {"ts": 1773024600000, "open": 4.254, "high": 4.265, "low": 4.254, "close": 4.264, "volume": 190.89, "quote_volume": 813.41895, "trades": 46, "taker_buy_volume": 110.31, "taker_buy_quote": 470.29578}, {"ts": 1773024660000, "open": 4.26, "high": 4.266, "low": 4.252, "close": 4.266, "volume": 1128.91, "quote_volume": 4809.61778, "trades": 32, "taker_buy_volume": 562.23, "taker_buy_quote": 2398.47269}, {"ts": 1773024720000, "open": 4.262, "high": 4.274, "low": 4.253, "close": 4.253, "volume": 1106.97, "quote_volume": 4722.91847, "trades": 32, "taker_buy_volume": 1005.4, "taker_buy_quote": 4289.99435}, {"ts": 1773024780000, "open": 4.261, "high": 4.263, "low": 4.255, "close": 4.256, "volume": 140.03, "quote_volume": 596.28853, "trades": 8, "taker_buy_volume": 55.17, "taker_buy_quote": 235.17333}, {"ts": 1773024840000, "open": 4.256, "high": 4.269, "low": 4.256, "close": 4.262, "volume": 310.0, "quote_volume": 1321.57879, "trades": 30, "taker_buy_volume": 125.48, "taker_buy_quote": 535.18415}, {"ts": 1773024900000, "open": 4.263, "high": 4.273, "low": 4.254, "close": 4.257, "volume": 2411.56, "quote_volume": 10281.95801, "trades": 131, "taker_buy_volume": 720.55, "taker_buy_quote": 3071.32553}, {"ts": 1773024960000, "open": 4.257, "high": 4.272, "low": 4.252, "close": 4.267, "volume": 549.89, "quote_volume": 2341.62252, "trades": 43, "taker_buy_volume": 82.46, "taker_buy_quote": 351.66028}, {"ts": 1773025020000, "open": 4.27, "high": 4.286, "low": 4.255, "close": 4.286, "volume": 989.08, "quote_volume": 4224.62967, "trades": 75, "taker_buy_volume": 362.13, "taker_buy_quote": 1549.57557}, {"ts": 1773025080000, "open": 4.28, "high": 4.285, "low": 4.266, "close": 4.27, "volume": 607.98, "quote_volume": 2598.29913, "trades": 37, "taker_buy_volume": 35.97, "taker_buy_quote": 153.85268}, {"ts": 1773025140000, "open": 4.27, "high": 4.278, "low": 4.263, "close": 4.263, "volume": 185.01, "quote_volume": 789.76565, "trades": 14, "taker_buy_volume": 7.87, "taker_buy_quote": 33.66786}, {"ts": 1773025200000, "open": 4.273, "high": 4.28, "low": 4.266, "close": 4.272, "volume": 834.29, "quote_volume": 3562.78283, "trades": 83, "taker_buy_volume": 109.12, "taker_buy_quote": 466.30571}, {"ts": 1773025260000, "open": 4.272, "high": 4.295, "low": 4.265, "close": 4.288, "volume": 1207.65, "quote_volume": 5171.55179, "trades": 111, "taker_buy_volume": 531.11, "taker_buy_quote": 2278.35893}, {"ts": 1773025320000, "open": 4.288, "high": 4.303, "low": 4.285, "close": 4.287, "volume": 2415.54, "quote_volume": 10368.06711, "trades": 183, "taker_buy_volume": 349.22, "taker_buy_quote": 1500.63061}, {"ts": 1773025380000, "open": 4.287, "high": 4.329, "low": 4.286, "close": 4.301, "volume": 2492.1, "quote_volume": 10734.44598, "trades": 165, "taker_buy_volume": 1058.43, "taker_buy_quote": 4564.7705}, {"ts": 1773025440000, "open": 4.315, "high": 4.343, "low": 4.315, "close": 4.337, "volume": 3067.08, "quote_volume": 13287.74812, "trades": 128, "taker_buy_volume": 2153.33, "taker_buy_quote": 9332.6216}, {"ts": 1773025500000, "open": 4.329, "high": 4.339, "low": 4.314, "close": 4.324, "volume": 1771.76, "quote_volume": 7662.45771, "trades": 73, "taker_buy_volume": 375.73, "taker_buy_quote": 1627.1962}, {"ts": 1773025560000, "open": 4.326, "high": 4.333, "low": 4.314, "close": 4.329, "volume": 962.28, "quote_volume": 4160.57496, "trades": 35, "taker_buy_volume": 244.33, "taker_buy_quote": 1057.26256}, {"ts": 1773025620000, "open": 4.33, "high": 4.337, "low": 4.327, "close": 4.333, "volume": 1603.66, "quote_volume": 6940.7871, "trades": 16, "taker_buy_volume": 20.04, "taker_buy_quote": 86.88244}, {"ts": 1773025680000, "open": 4.339, "high": 4.356, "low": 4.339, "close": 4.356, "volume": 1331.41, "quote_volume": 5791.68713, "trades": 38, "taker_buy_volume": 1105.83, "taker_buy_quote": 4810.63467}, {"ts": 1773025740000, "open": 4.356, "high": 4.357, "low": 4.347, "close": 4.348, "volume": 165.23, "quote_volume": 719.46451, "trades": 8, "taker_buy_volume": 132.78, "taker_buy_quote": 578.38948}, {"ts": 1773025800000, "open": 4.349, "high": 4.36, "low": 4.346, "close": 4.36, "volume": 284.4, "quote_volume": 1237.62902, "trades": 9, "taker_buy_volume": 279.09, "taker_buy_quote": 1214.53512}, {"ts": 1773025860000, "open": 4.36, "high": 4.371, "low": 4.354, "close": 4.354, "volume": 329.95, "quote_volume": 1437.8475, "trades": 23, "taker_buy_volume": 162.89, "taker_buy_quote": 710.4265}, {"ts": 1773025920000, "open": 4.36, "high": 4.374, "low": 4.36, "close": 4.363, "volume": 1099.75, "quote_volume": 4805.76732, "trades": 14, "taker_buy_volume": 401.07, "taker_buy_quote": 1752.47241}, {"ts": 1773025980000, "open": 4.365, "high": 4.373, "low": 4.365, "close": 4.368, "volume": 855.78, "quote_volume": 3737.4026, "trades": 18, "taker_buy_volume": 342.35, "taker_buy_quote": 1494.93144}, {"ts": 1773026040000, "open": 4.373, "high": 4.39, "low": 4.368, "close": 4.376, "volume": 1305.53, "quote_volume": 5712.70277, "trades": 37, "taker_buy_volume": 678.86, "taker_buy_quote": 2971.06617}, {"ts": 1773026100000, "open": 4.377, "high": 4.383, "low": 4.362, "close": 4.368, "volume": 1031.02, "quote_volume": 4502.52004, "trades": 19, "taker_buy_volume": 364.87, "taker_buy_quote": 1594.93202}, {"ts": 1773026160000, "open": 4.37, "high": 4.39, "low": 4.363, "close": 4.38, "volume": 1546.9, "quote_volume": 6764.58539, "trades": 34, "taker_buy_volume": 920.81, "taker_buy_quote": 4029.19335}, {"ts": 1773026220000, "open": 4.391, "high": 4.392, "low": 4.389, "close": 4.39, "volume": 358.8, "quote_volume": 1575.14973, "trades": 10, "taker_buy_volume": 131.01, "taker_buy_quote": 575.15163}, {"ts": 1773026280000, "open": 4.386, "high": 4.395, "low": 4.38, "close": 4.389, "volume": 362.55, "quote_volume": 1590.91937, "trades": 12, "taker_buy_volume": 39.95, "taker_buy_quote": 175.32597}, {"ts": 1773026340000, "open": 4.391, "high": 4.423, "low": 4.391, "close": 4.409, "volume": 1254.59, "quote_volume": 5522.92589, "trades": 40, "taker_buy_volume": 1110.42, "taker_buy_quote": 4888.2434}, {"ts": 1773026400000, "open": 4.402, "high": 4.408, "low": 4.386, "close": 4.386, "volume": 237.97, "quote_volume": 1046.44563, "trades": 15, "taker_buy_volume": 48.91, "taker_buy_quote": 215.26243}, {"ts": 1773026460000, "open": 4.39, "high": 4.432, "low": 4.382, "close": 4.399, "volume": 3103.06, "quote_volume": 13684.42515, "trades": 96, "taker_buy_volume": 1550.25, "taker_buy_quote": 6846.44456}, {"ts": 1773026520000, "open": 4.404, "high": 4.405, "low": 4.363, "close": 4.363, "volume": 1643.5, "quote_volume": 7191.6272, "trades": 70, "taker_buy_volume": 690.19, "taker_buy_quote": 3024.13765}, {"ts": 1773026580000, "open": 4.365, "high": 4.38, "low": 4.365, "close": 4.38, "volume": 702.99, "quote_volume": 3075.29662, "trades": 26, "taker_buy_volume": 685.43, "taker_buy_quote": 2998.59054}, {"ts": 1773026640000, "open": 4.387, "high": 4.387, "low": 4.37, "close": 4.37, "volume": 141.81, "quote_volume": 620.8845, "trades": 11, "taker_buy_volume": 27.12, "taker_buy_quote": 118.95878}, {"ts": 1773026700000, "open": 4.384, "high": 4.392, "low": 4.382, "close": 4.392, "volume": 317.49, "quote_volume": 1392.51234, "trades": 9, "taker_buy_volume": 315.99, "taker_buy_quote": 1385.93934}, {"ts": 1773026760000, "open": 4.404, "high": 4.412, "low": 4.399, "close": 4.412, "volume": 1729.39, "quote_volume": 7617.74197, "trades": 22, "taker_buy_volume": 1669.36, "taker_buy_quote": 7353.65015}, {"ts": 1773026820000, "open": 4.406, "high": 4.413, "low": 4.398, "close": 4.398, "volume": 813.22, "quote_volume": 3586.45641, "trades": 15, "taker_buy_volume": 540.76, "taker_buy_quote": 2386.10711}, {"ts": 1773026880000, "open": 4.398, "high": 4.398, "low": 4.373, "close": 4.381, "volume": 378.87, "quote_volume": 1658.30683, "trades": 8, "taker_buy_volume": 82.43, "taker_buy_quote": 361.7103}, {"ts": 1773026940000, "open": 4.396, "high": 4.396, "low": 4.387, "close": 4.387, "volume": 15.43, "quote_volume": 67.76494, "trades": 2, "taker_buy_volume": 8.17, "taker_buy_quote": 35.91532}, {"ts": 1773027000000, "open": 4.394, "high": 4.401, "low": 4.387, "close": 4.401, "volume": 309.23, "quote_volume": 1358.63022, "trades": 13, "taker_buy_volume": 147.61, "taker_buy_quote": 649.20006}, {"ts": 1773027060000, "open": 4.402, "high": 4.406, "low": 4.387, "close": 4.396, "volume": 577.9, "quote_volume": 2539.10163, "trades": 17, "taker_buy_volume": 202.01, "taker_buy_quote": 888.91928}, {"ts": 1773027120000, "open": 4.404, "high": 4.405, "low": 4.39, "close": 4.396, "volume": 250.34, "quote_volume": 1100.39454, "trades": 15, "taker_buy_volume": 39.95, "taker_buy_quote": 175.93286}, {"ts": 1773027180000, "open": 4.407, "high": 4.407, "low": 4.397, "close": 4.402, "volume": 13.5, "quote_volume": 59.46065, "trades": 4, "taker_buy_volume": 9.24, "taker_buy_quote": 40.72068}, {"ts": 1773027240000, "open": 4.407, "high": 4.408, "low": 4.397, "close": 4.397, "volume": 350.02, "quote_volume": 1540.86929, "trades": 6, "taker_buy_volume": 18.08, "taker_buy_quote": 79.68136}, {"ts": 1773027300000, "open": 4.407, "high": 4.411, "low": 4.405, "close": 4.41, "volume": 789.41, "quote_volume": 3480.02305, "trades": 24, "taker_buy_volume": 736.01, "taker_buy_quote": 3244.58245}, {"ts": 1773027360000, "open": 4.407, "high": 4.411, "low": 4.385, "close": 4.391, "volume": 819.45, "quote_volume": 3599.82393, "trades": 23, "taker_buy_volume": 37.42, "taker_buy_quote": 164.76132}, {"ts": 1773027420000, "open": 4.391, "high": 4.391, "low": 4.377, "close": 4.385, "volume": 556.37, "quote_volume": 2438.44294, "trades": 11, "taker_buy_volume": 23.96, "taker_buy_quote": 105.18448}, {"ts": 1773027480000, "open": 4.38, "high": 4.39, "low": 4.356, "close": 4.37, "volume": 1111.52, "quote_volume": 4859.15296, "trades": 46, "taker_buy_volume": 498.83, "taker_buy_quote": 2183.64037}, {"ts": 1773027540000, "open": 4.384, "high": 4.385, "low": 4.384, "close": 4.385, "volume": 85.37, "quote_volume": 374.3182, "trades": 4, "taker_buy_volume": 85.37, "taker_buy_quote": 374.3182}, {"ts": 1773027600000, "open": 4.386, "high": 4.386, "low": 4.369, "close": 4.381, "volume": 358.26, "quote_volume": 1567.04073, "trades": 14, "taker_buy_volume": 22.79, "taker_buy_quote": 99.84299}, {"ts": 1773027660000, "open": 4.367, "high": 4.38, "low": 4.367, "close": 4.371, "volume": 532.45, "quote_volume": 2327.81906, "trades": 35, "taker_buy_volume": 282.36, "taker_buy_quote": 1234.82614}, {"ts": 1773027720000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 282.02, "quote_volume": 1232.70942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 4.361, "high": 4.369, "low": 4.357, "close": 4.369, "volume": 176.6, "quote_volume": 770.7089, "trades": 6, "taker_buy_volume": 113.31, "taker_buy_quote": 494.93025}, {"ts": 1773027840000, "open": 4.367, "high": 4.367, "low": 4.358, "close": 4.359, "volume": 436.33, "quote_volume": 1902.62058, "trades": 9, "taker_buy_volume": 2.79, "taker_buy_quote": 12.18393}, {"ts": 1773027900000, "open": 4.373, "high": 4.373, "low": 4.373, "close": 4.373, "volume": 21.73, "quote_volume": 95.02529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 4.364, "high": 4.364, "low": 4.332, "close": 4.332, "volume": 1043.23, "quote_volume": 4542.00223, "trades": 27, "taker_buy_volume": 19.01, "taker_buy_quote": 82.8714}, {"ts": 1773028020000, "open": 4.334, "high": 4.35, "low": 4.321, "close": 4.335, "volume": 1402.41, "quote_volume": 6082.52294, "trades": 64, "taker_buy_volume": 369.1, "taker_buy_quote": 1599.85834}, {"ts": 1773028080000, "open": 4.336, "high": 4.336, "low": 4.323, "close": 4.335, "volume": 2231.37, "quote_volume": 9653.12734, "trades": 31, "taker_buy_volume": 726.86, "taker_buy_quote": 3142.74612}, {"ts": 1773028140000, "open": 4.34, "high": 4.353, "low": 4.34, "close": 4.34, "volume": 418.34, "quote_volume": 1817.76815, "trades": 24, "taker_buy_volume": 291.91, "taker_buy_quote": 1268.96755}, {"ts": 1773028200000, "open": 4.341, "high": 4.354, "low": 4.34, "close": 4.354, "volume": 285.76, "quote_volume": 1241.05644, "trades": 9, "taker_buy_volume": 125.25, "taker_buy_quote": 544.35256}, {"ts": 1773028260000, "open": 4.346, "high": 4.35, "low": 4.343, "close": 4.343, "volume": 5.59, "quote_volume": 24.29533, "trades": 3, "taker_buy_volume": 2.86, "taker_buy_quote": 12.42956}, {"ts": 1773028320000, "open": 4.346, "high": 4.358, "low": 4.346, "close": 4.356, "volume": 159.74, "quote_volume": 696.04904, "trades": 7, "taker_buy_volume": 108.62, "taker_buy_quote": 473.36382}, {"ts": 1773028380000, "open": 4.358, "high": 4.371, "low": 4.353, "close": 4.364, "volume": 1112.12, "quote_volume": 4852.28179, "trades": 28, "taker_buy_volume": 1016.04, "taker_buy_quote": 4433.30837}, {"ts": 1773028440000, "open": 4.358, "high": 4.358, "low": 4.35, "close": 4.35, "volume": 125.27, "quote_volume": 545.42802, "trades": 4, "taker_buy_volume": 1.3, "taker_buy_quote": 5.6654}, {"ts": 1773028500000, "open": 4.374, "high": 4.392, "low": 4.374, "close": 4.392, "volume": 382.2, "quote_volume": 1673.1443, "trades": 19, "taker_buy_volume": 288.31, "taker_buy_quote": 1261.99999}, {"ts": 1773028560000, "open": 4.385, "high": 4.385, "low": 4.374, "close": 4.381, "volume": 109.13, "quote_volume": 478.47505, "trades": 4, "taker_buy_volume": 105.13, "taker_buy_quote": 460.97905}, {"ts": 1773028620000, "open": 4.373, "high": 4.38, "low": 4.355, "close": 4.365, "volume": 548.48, "quote_volume": 2395.94962, "trades": 15, "taker_buy_volume": 86.93, "taker_buy_quote": 380.59847}, {"ts": 1773028680000, "open": 4.374, "high": 4.374, "low": 4.36, "close": 4.36, "volume": 236.67, "quote_volume": 1033.05362, "trades": 7, "taker_buy_volume": 2.35, "taker_buy_quote": 10.2789}, {"ts": 1773028740000, "open": 4.366, "high": 4.37, "low": 4.358, "close": 4.37, "volume": 103.51, "quote_volume": 451.87502, "trades": 6, "taker_buy_volume": 86.74, "taker_buy_quote": 378.78182}, {"ts": 1773028800000, "open": 4.373, "high": 4.393, "low": 4.364, "close": 4.368, "volume": 1106.45, "quote_volume": 4841.40442, "trades": 27, "taker_buy_volume": 512.65, "taker_buy_quote": 2248.43505}, {"ts": 1773028860000, "open": 4.364, "high": 4.377, "low": 4.364, "close": 4.369, "volume": 257.83, "quote_volume": 1126.47522, "trades": 8, "taker_buy_volume": 181.75, "taker_buy_quote": 794.4621}, {"ts": 1773028920000, "open": 4.379, "high": 4.39, "low": 4.379, "close": 4.39, "volume": 28.07, "quote_volume": 122.96517, "trades": 2, "taker_buy_volume": 28.07, "taker_buy_quote": 122.96517}, {"ts": 1773028980000, "open": 4.389, "high": 4.389, "low": 4.376, "close": 4.384, "volume": 274.69, "quote_volume": 1202.57915, "trades": 9, "taker_buy_volume": 183.14, "taker_buy_quote": 801.67118}, {"ts": 1773029040000, "open": 4.384, "high": 4.384, "low": 4.376, "close": 4.379, "volume": 51.71, "quote_volume": 226.66256, "trades": 4, "taker_buy_volume": 45.62, "taker_buy_quote": 199.99808}, {"ts": 1773029100000, "open": 4.382, "high": 4.382, "low": 4.36, "close": 4.36, "volume": 882.97, "quote_volume": 3862.46993, "trades": 19, "taker_buy_volume": 34.3, "taker_buy_quote": 149.99895}, {"ts": 1773029160000, "open": 4.365, "high": 4.382, "low": 4.365, "close": 4.382, "volume": 63.23, "quote_volume": 276.99139, "trades": 5, "taker_buy_volume": 60.65, "taker_buy_quote": 265.7283}, {"ts": 1773029220000, "open": 4.377, "high": 4.382, "low": 4.372, "close": 4.372, "volume": 63.34, "quote_volume": 277.12324, "trades": 5, "taker_buy_volume": 3.73, "taker_buy_quote": 16.34486}, {"ts": 1773029280000, "open": 4.372, "high": 4.382, "low": 4.372, "close": 4.382, "volume": 41.99, "quote_volume": 183.83548, "trades": 3, "taker_buy_volume": 41.99, "taker_buy_quote": 183.83548}, {"ts": 1773029340000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029400000, "open": 4.39, "high": 4.39, "low": 4.379, "close": 4.383, "volume": 494.66, "quote_volume": 2167.94326, "trades": 10, "taker_buy_volume": 90.44, "taker_buy_quote": 396.72027}, {"ts": 1773029460000, "open": 4.381, "high": 4.39, "low": 4.381, "close": 4.385, "volume": 179.11, "quote_volume": 786.16823, "trades": 9, "taker_buy_volume": 167.97, "taker_buy_quote": 737.33121}, {"ts": 1773029520000, "open": 4.377, "high": 4.377, "low": 4.376, "close": 4.377, "volume": 219.59, "quote_volume": 961.11618, "trades": 7, "taker_buy_volume": 49.4, "taker_buy_quote": 216.19455}, {"ts": 1773029580000, "open": 4.369, "high": 4.369, "low": 4.368, "close": 4.368, "volume": 51.6, "quote_volume": 225.41805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029640000, "open": 4.368, "high": 4.376, "low": 4.368, "close": 4.376, "volume": 109.26, "quote_volume": 477.43464, "trades": 4, "taker_buy_volume": 80.01, "taker_buy_quote": 349.67064}, {"ts": 1773029700000, "open": 4.366, "high": 4.366, "low": 4.351, "close": 4.352, "volume": 1246.76, "quote_volume": 5431.2638, "trades": 31, "taker_buy_volume": 207.52, "taker_buy_quote": 903.85737}, {"ts": 1773029760000, "open": 4.353, "high": 4.353, "low": 4.339, "close": 4.339, "volume": 1009.82, "quote_volume": 4384.09618, "trades": 34, "taker_buy_volume": 4.01, "taker_buy_quote": 17.45553}, {"ts": 1773029820000, "open": 4.347, "high": 4.347, "low": 4.34, "close": 4.345, "volume": 73.35, "quote_volume": 318.53002, "trades": 6, "taker_buy_volume": 20.08, "taker_buy_quote": 87.2396}, {"ts": 1773029880000, "open": 4.357, "high": 4.366, "low": 4.357, "close": 4.366, "volume": 232.13, "quote_volume": 1011.60101, "trades": 5, "taker_buy_volume": 131.67, "taker_buy_quote": 573.89679}, {"ts": 1773029940000, "open": 4.366, "high": 4.366, "low": 4.366, "close": 4.366, "volume": 56.25, "quote_volume": 245.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 4.366, "high": 4.377, "low": 4.357, "close": 4.364, "volume": 1602.62, "quote_volume": 7000.47759, "trades": 26, "taker_buy_volume": 808.96, "taker_buy_quote": 3534.55236}, {"ts": 1773030060000, "open": 4.357, "high": 4.357, "low": 4.339, "close": 4.339, "volume": 220.43, "quote_volume": 958.97279, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030120000, "open": 4.341, "high": 4.349, "low": 4.338, "close": 4.338, "volume": 192.58, "quote_volume": 835.74082, "trades": 7, "taker_buy_volume": 2.14, "taker_buy_quote": 9.30686}, {"ts": 1773030180000, "open": 4.356, "high": 4.36, "low": 4.356, "close": 4.36, "volume": 12.09, "quote_volume": 52.67172, "trades": 2, "taker_buy_volume": 12.09, "taker_buy_quote": 52.67172}, {"ts": 1773030240000, "open": 4.364, "high": 4.364, "low": 4.364, "close": 4.364, "volume": 29.25, "quote_volume": 127.647, "trades": 1, "taker_buy_volume": 29.25, "taker_buy_quote": 127.647}, {"ts": 1773030300000, "open": 4.372, "high": 4.387, "low": 4.366, "close": 4.37, "volume": 936.16, "quote_volume": 4098.95752, "trades": 27, "taker_buy_volume": 782.78, "taker_buy_quote": 3427.67764}, {"ts": 1773030360000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030420000, "open": 4.391, "high": 4.409, "low": 4.391, "close": 4.406, "volume": 2033.92, "quote_volume": 8949.64647, "trades": 57, "taker_buy_volume": 1515.01, "taker_buy_quote": 6666.90534}, {"ts": 1773030480000, "open": 4.405, "high": 4.41, "low": 4.393, "close": 4.393, "volume": 320.33, "quote_volume": 1408.98364, "trades": 10, "taker_buy_volume": 141.3, "taker_buy_quote": 621.4295}, {"ts": 1773030540000, "open": 4.399, "high": 4.406, "low": 4.396, "close": 4.396, "volume": 66.58, "quote_volume": 292.82551, "trades": 7, "taker_buy_volume": 18.13, "taker_buy_quote": 79.80472}, {"ts": 1773030600000, "open": 4.405, "high": 4.44, "low": 4.405, "close": 4.438, "volume": 467.75, "quote_volume": 2072.49603, "trades": 37, "taker_buy_volume": 430.28, "taker_buy_quote": 1906.50524}, {"ts": 1773030660000, "open": 4.436, "high": 4.467, "low": 4.436, "close": 4.467, "volume": 3368.05, "quote_volume": 14981.85803, "trades": 65, "taker_buy_volume": 2726.24, "taker_buy_quote": 12121.4832}, {"ts": 1773030720000, "open": 4.456, "high": 4.458, "low": 4.446, "close": 4.458, "volume": 1588.93, "quote_volume": 7080.84607, "trades": 31, "taker_buy_volume": 499.21, "taker_buy_quote": 2224.97682}, {"ts": 1773030780000, "open": 4.453, "high": 4.457, "low": 4.447, "close": 4.453, "volume": 150.33, "quote_volume": 669.741, "trades": 13, "taker_buy_volume": 140.46, "taker_buy_quote": 625.81347}, {"ts": 1773030840000, "open": 4.454, "high": 4.455, "low": 4.447, "close": 4.447, "volume": 190.11, "quote_volume": 846.3436, "trades": 5, "taker_buy_volume": 98.69, "taker_buy_quote": 439.6616}, {"ts": 1773030900000, "open": 4.46, "high": 4.475, "low": 4.46, "close": 4.475, "volume": 776.84, "quote_volume": 3470.15769, "trades": 35, "taker_buy_volume": 711.62, "taker_buy_quote": 3178.9743}, {"ts": 1773030960000, "open": 4.461, "high": 4.476, "low": 4.456, "close": 4.462, "volume": 775.46, "quote_volume": 3466.09126, "trades": 32, "taker_buy_volume": 269.33, "taker_buy_quote": 1204.14271}, {"ts": 1773031020000, "open": 4.463, "high": 4.477, "low": 4.463, "close": 4.476, "volume": 97.21, "quote_volume": 434.69741, "trades": 10, "taker_buy_volume": 86.99, "taker_buy_quote": 389.08555}, {"ts": 1773031080000, "open": 4.461, "high": 4.471, "low": 4.461, "close": 4.471, "volume": 20.31, "quote_volume": 90.78751, "trades": 5, "taker_buy_volume": 18.46, "taker_buy_quote": 82.53466}, {"ts": 1773031140000, "open": 4.477, "high": 4.477, "low": 4.473, "close": 4.477, "volume": 247.82, "quote_volume": 1108.86069, "trades": 13, "taker_buy_volume": 91.48, "taker_buy_quote": 409.55187}, {"ts": 1773031200000, "open": 4.476, "high": 4.476, "low": 4.459, "close": 4.47, "volume": 817.82, "quote_volume": 3656.35869, "trades": 22, "taker_buy_volume": 19.96, "taker_buy_quote": 89.20901}, {"ts": 1773031260000, "open": 4.47, "high": 4.482, "low": 4.468, "close": 4.47, "volume": 315.47, "quote_volume": 1410.58141, "trades": 14, "taker_buy_volume": 51.68, "taker_buy_quote": 231.45287}, {"ts": 1773031320000, "open": 4.466, "high": 4.475, "low": 4.458, "close": 4.471, "volume": 354.25, "quote_volume": 1581.06888, "trades": 16, "taker_buy_volume": 325.0, "taker_buy_quote": 1450.67238}, {"ts": 1773031380000, "open": 4.47, "high": 4.482, "low": 4.467, "close": 4.475, "volume": 456.26, "quote_volume": 2041.86495, "trades": 20, "taker_buy_volume": 448.37, "taker_buy_quote": 2006.60392}, {"ts": 1773031440000, "open": 4.475, "high": 4.488, "low": 4.475, "close": 4.482, "volume": 628.87, "quote_volume": 2817.27723, "trades": 21, "taker_buy_volume": 518.24, "taker_buy_quote": 2322.11322}, {"ts": 1773031500000, "open": 4.481, "high": 4.484, "low": 4.475, "close": 4.484, "volume": 397.15, "quote_volume": 1780.01708, "trades": 10, "taker_buy_volume": 92.41, "taker_buy_quote": 414.26333}, {"ts": 1773031560000, "open": 4.481, "high": 4.484, "low": 4.481, "close": 4.484, "volume": 1249.57, "quote_volume": 5602.20478, "trades": 18, "taker_buy_volume": 1249.57, "taker_buy_quote": 5602.20478}, {"ts": 1773031620000, "open": 4.48, "high": 4.485, "low": 4.48, "close": 4.485, "volume": 93.78, "quote_volume": 420.34869, "trades": 8, "taker_buy_volume": 91.96, "taker_buy_quote": 412.18963}, {"ts": 1773031680000, "open": 4.486, "high": 4.51, "low": 4.486, "close": 4.51, "volume": 2012.54, "quote_volume": 9056.28852, "trades": 56, "taker_buy_volume": 1757.08, "taker_buy_quote": 7909.21894}, {"ts": 1773031740000, "open": 4.51, "high": 4.519, "low": 4.485, "close": 4.493, "volume": 1263.94, "quote_volume": 5696.32774, "trades": 32, "taker_buy_volume": 385.56, "taker_buy_quote": 1739.22833}, {"ts": 1773031800000, "open": 4.485, "high": 4.492, "low": 4.484, "close": 4.491, "volume": 375.38, "quote_volume": 1685.65263, "trades": 12, "taker_buy_volume": 326.83, "taker_buy_quote": 1467.85397}, {"ts": 1773031860000, "open": 4.492, "high": 4.502, "low": 4.492, "close": 4.502, "volume": 110.86, "quote_volume": 498.49374, "trades": 4, "taker_buy_volume": 110.86, "taker_buy_quote": 498.49374}, {"ts": 1773031920000, "open": 4.499, "high": 4.5, "low": 4.499, "close": 4.499, "volume": 442.81, "quote_volume": 1992.58617, "trades": 10, "taker_buy_volume": 274.44, "taker_buy_quote": 1234.92117}, {"ts": 1773031980000, "open": 4.49, "high": 4.492, "low": 4.483, "close": 4.492, "volume": 773.36, "quote_volume": 3472.11253, "trades": 11, "taker_buy_volume": 306.91, "taker_buy_quote": 1378.45542}, {"ts": 1773032040000, "open": 4.492, "high": 4.515, "low": 4.492, "close": 4.501, "volume": 663.71, "quote_volume": 2993.56311, "trades": 22, "taker_buy_volume": 471.94, "taker_buy_quote": 2128.78904}, {"ts": 1773032100000, "open": 4.498, "high": 4.498, "low": 4.498, "close": 4.498, "volume": 8.89, "quote_volume": 39.98722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032160000, "open": 4.49, "high": 4.496, "low": 4.485, "close": 4.496, "volume": 1208.39, "quote_volume": 5422.87864, "trades": 24, "taker_buy_volume": 300.19, "taker_buy_quote": 1347.17382}, {"ts": 1773032220000, "open": 4.498, "high": 4.509, "low": 4.485, "close": 4.494, "volume": 255.35, "quote_volume": 1148.48389, "trades": 12, "taker_buy_volume": 233.11, "taker_buy_quote": 1048.63777}, {"ts": 1773032280000, "open": 4.498, "high": 4.501, "low": 4.49, "close": 4.499, "volume": 253.38, "quote_volume": 1139.83086, "trades": 8, "taker_buy_volume": 236.24, "taker_buy_quote": 1062.85426}, {"ts": 1773032340000, "open": 4.505, "high": 4.507, "low": 4.497, "close": 4.497, "volume": 429.3, "quote_volume": 1932.84883, "trades": 19, "taker_buy_volume": 41.43, "taker_buy_quote": 186.71723}, {"ts": 1773032400000, "open": 4.503, "high": 4.508, "low": 4.492, "close": 4.502, "volume": 489.98, "quote_volume": 2204.121, "trades": 19, "taker_buy_volume": 87.45, "taker_buy_quote": 393.83788}, {"ts": 1773032460000, "open": 4.5, "high": 4.502, "low": 4.48, "close": 4.494, "volume": 1579.91, "quote_volume": 7094.53504, "trades": 44, "taker_buy_volume": 283.02, "taker_buy_quote": 1271.68795}, {"ts": 1773032520000, "open": 4.499, "high": 4.506, "low": 4.488, "close": 4.488, "volume": 1019.86, "quote_volume": 4585.2872, "trades": 30, "taker_buy_volume": 379.34, "taker_buy_quote": 1707.62432}, {"ts": 1773032580000, "open": 4.495, "high": 4.495, "low": 4.477, "close": 4.488, "volume": 205.05, "quote_volume": 919.16411, "trades": 15, "taker_buy_volume": 138.19, "taker_buy_quote": 619.54922}, {"ts": 1773032640000, "open": 4.486, "high": 4.5, "low": 4.486, "close": 4.494, "volume": 77.03, "quote_volume": 346.14155, "trades": 6, "taker_buy_volume": 77.03, "taker_buy_quote": 346.14155}, {"ts": 1773032700000, "open": 4.49, "high": 4.496, "low": 4.483, "close": 4.495, "volume": 469.53, "quote_volume": 2108.60455, "trades": 13, "taker_buy_volume": 98.88, "taker_buy_quote": 444.4868}, {"ts": 1773032760000, "open": 4.492, "high": 4.493, "low": 4.485, "close": 4.49, "volume": 95.28, "quote_volume": 427.74316, "trades": 6, "taker_buy_volume": 63.87, "taker_buy_quote": 286.86715}, {"ts": 1773032820000, "open": 4.485, "high": 4.485, "low": 4.445, "close": 4.473, "volume": 1971.72, "quote_volume": 8794.73801, "trades": 81, "taker_buy_volume": 550.38, "taker_buy_quote": 2456.325}, {"ts": 1773032880000, "open": 4.473, "high": 4.476, "low": 4.459, "close": 4.469, "volume": 777.57, "quote_volume": 3470.81817, "trades": 21, "taker_buy_volume": 409.63, "taker_buy_quote": 1829.15275}, {"ts": 1773032940000, "open": 4.471, "high": 4.475, "low": 4.471, "close": 4.475, "volume": 70.09, "quote_volume": 313.4572, "trades": 4, "taker_buy_volume": 70.09, "taker_buy_quote": 313.4572}, {"ts": 1773033000000, "open": 4.477, "high": 4.485, "low": 4.469, "close": 4.472, "volume": 2308.85, "quote_volume": 10336.62149, "trades": 22, "taker_buy_volume": 146.77, "taker_buy_quote": 657.39914}, {"ts": 1773033060000, "open": 4.467, "high": 4.467, "low": 4.448, "close": 4.461, "volume": 537.98, "quote_volume": 2396.52387, "trades": 23, "taker_buy_volume": 192.76, "taker_buy_quote": 859.19478}, {"ts": 1773033120000, "open": 4.448, "high": 4.46, "low": 4.444, "close": 4.46, "volume": 434.08, "quote_volume": 1930.7245, "trades": 11, "taker_buy_volume": 286.79, "taker_buy_quote": 1275.96311}, {"ts": 1773033180000, "open": 4.456, "high": 4.47, "low": 4.456, "close": 4.468, "volume": 270.52, "quote_volume": 1207.85887, "trades": 8, "taker_buy_volume": 268.02, "taker_buy_quote": 1196.71387}, {"ts": 1773033240000, "open": 4.459, "high": 4.475, "low": 4.459, "close": 4.475, "volume": 96.03, "quote_volume": 429.11173, "trades": 11, "taker_buy_volume": 38.07, "taker_buy_quote": 170.33733}, {"ts": 1773033300000, "open": 4.473, "high": 4.473, "low": 4.463, "close": 4.471, "volume": 64.32, "quote_volume": 287.62504, "trades": 6, "taker_buy_volume": 62.49, "taker_buy_quote": 279.45775}, {"ts": 1773033360000, "open": 4.477, "high": 4.479, "low": 4.477, "close": 4.478, "volume": 43.48, "quote_volume": 194.72169, "trades": 3, "taker_buy_volume": 43.48, "taker_buy_quote": 194.72169}, {"ts": 1773033420000, "open": 4.478, "high": 4.492, "low": 4.471, "close": 4.471, "volume": 338.07, "quote_volume": 1514.26781, "trades": 12, "taker_buy_volume": 133.03, "taker_buy_quote": 596.97481}, {"ts": 1773033480000, "open": 4.479, "high": 4.479, "low": 4.462, "close": 4.467, "volume": 274.07, "quote_volume": 1224.32872, "trades": 13, "taker_buy_volume": 90.39, "taker_buy_quote": 404.59077}, {"ts": 1773033540000, "open": 4.469, "high": 4.472, "low": 4.464, "close": 4.464, "volume": 311.49, "quote_volume": 1392.5736, "trades": 12, "taker_buy_volume": 276.19, "taker_buy_quote": 1234.88947}, {"ts": 1773033600000, "open": 4.471, "high": 4.475, "low": 4.457, "close": 4.466, "volume": 909.86, "quote_volume": 4058.51195, "trades": 19, "taker_buy_volume": 54.6, "taker_buy_quote": 244.21543}, {"ts": 1773033660000, "open": 4.478, "high": 4.478, "low": 4.471, "close": 4.471, "volume": 103.03, "quote_volume": 460.93538, "trades": 6, "taker_buy_volume": 52.65, "taker_buy_quote": 235.6864}, {"ts": 1773033720000, "open": 4.478, "high": 4.488, "low": 4.472, "close": 4.477, "volume": 1105.85, "quote_volume": 4958.45445, "trades": 21, "taker_buy_volume": 466.12, "taker_buy_quote": 2088.73652}, {"ts": 1773033780000, "open": 4.461, "high": 4.465, "low": 4.45, "close": 4.465, "volume": 195.17, "quote_volume": 869.62498, "trades": 8, "taker_buy_volume": 53.74, "taker_buy_quote": 239.8919}, {"ts": 1773033840000, "open": 4.457, "high": 4.457, "low": 4.431, "close": 4.437, "volume": 372.52, "quote_volume": 1654.86224, "trades": 24, "taker_buy_volume": 58.35, "taker_buy_quote": 259.33366}, {"ts": 1773033900000, "open": 4.442, "high": 4.457, "low": 4.441, "close": 4.457, "volume": 182.73, "quote_volume": 812.06192, "trades": 7, "taker_buy_volume": 173.06, "taker_buy_quote": 769.0691}, {"ts": 1773033960000, "open": 4.463, "high": 4.463, "low": 4.436, "close": 4.446, "volume": 619.61, "quote_volume": 2754.31601, "trades": 26, "taker_buy_volume": 57.98, "taker_buy_quote": 258.0782}, {"ts": 1773034020000, "open": 4.436, "high": 4.446, "low": 4.427, "close": 4.442, "volume": 596.19, "quote_volume": 2642.39914, "trades": 23, "taker_buy_volume": 82.81, "taker_buy_quote": 367.79187}, {"ts": 1773034080000, "open": 4.436, "high": 4.446, "low": 4.436, "close": 4.446, "volume": 242.97, "quote_volume": 1079.91364, "trades": 10, "taker_buy_volume": 242.97, "taker_buy_quote": 1079.91364}, {"ts": 1773034140000, "open": 4.44, "high": 4.442, "low": 4.433, "close": 4.433, "volume": 64.67, "quote_volume": 287.12748, "trades": 4, "taker_buy_volume": 64.67, "taker_buy_quote": 287.12748}, {"ts": 1773034200000, "open": 4.438, "high": 4.445, "low": 4.422, "close": 4.434, "volume": 1315.49, "quote_volume": 5831.56595, "trades": 20, "taker_buy_volume": 1246.07, "taker_buy_quote": 5524.42781}, {"ts": 1773034260000, "open": 4.426, "high": 4.426, "low": 4.41, "close": 4.424, "volume": 266.63, "quote_volume": 1177.84662, "trades": 32, "taker_buy_volume": 41.86, "taker_buy_quote": 185.1332}, {"ts": 1773034320000, "open": 4.415, "high": 4.423, "low": 4.409, "close": 4.409, "volume": 1015.12, "quote_volume": 4481.17339, "trades": 13, "taker_buy_volume": 992.75, "taker_buy_quote": 4382.5401}, {"ts": 1773034380000, "open": 4.408, "high": 4.408, "low": 4.347, "close": 4.356, "volume": 2805.63, "quote_volume": 12266.09201, "trades": 105, "taker_buy_volume": 343.41, "taker_buy_quote": 1499.10408}, {"ts": 1773034440000, "open": 4.344, "high": 4.375, "low": 4.331, "close": 4.363, "volume": 1269.51, "quote_volume": 5527.31978, "trades": 41, "taker_buy_volume": 341.86, "taker_buy_quote": 1487.22389}, {"ts": 1773034500000, "open": 4.358, "high": 4.358, "low": 4.338, "close": 4.344, "volume": 1295.7, "quote_volume": 5629.78269, "trades": 22, "taker_buy_volume": 471.6, "taker_buy_quote": 2049.93229}, {"ts": 1773034560000, "open": 4.34, "high": 4.348, "low": 4.268, "close": 4.281, "volume": 1930.65, "quote_volume": 8286.20631, "trades": 89, "taker_buy_volume": 671.77, "taker_buy_quote": 2882.32213}, {"ts": 1773034620000, "open": 4.281, "high": 4.285, "low": 4.261, "close": 4.275, "volume": 1005.97, "quote_volume": 4294.19378, "trades": 39, "taker_buy_volume": 515.33, "taker_buy_quote": 2201.83952}, {"ts": 1773034680000, "open": 4.277, "high": 4.277, "low": 4.187, "close": 4.211, "volume": 2698.53, "quote_volume": 11401.31525, "trades": 127, "taker_buy_volume": 852.17, "taker_buy_quote": 3607.83671}, {"ts": 1773034740000, "open": 4.211, "high": 4.275, "low": 4.181, "close": 4.262, "volume": 974.79, "quote_volume": 4115.3598, "trades": 40, "taker_buy_volume": 540.63, "taker_buy_quote": 2295.57586}, {"ts": 1773034800000, "open": 4.262, "high": 4.285, "low": 4.253, "close": 4.253, "volume": 1433.72, "quote_volume": 6130.64957, "trades": 42, "taker_buy_volume": 483.49, "taker_buy_quote": 2067.83721}, {"ts": 1773034860000, "open": 4.259, "high": 4.279, "low": 4.236, "close": 4.279, "volume": 409.74, "quote_volume": 1746.52443, "trades": 21, "taker_buy_volume": 389.32, "taker_buy_quote": 1659.64451}, {"ts": 1773034920000, "open": 4.304, "high": 4.345, "low": 4.292, "close": 4.311, "volume": 4431.13, "quote_volume": 19137.87637, "trades": 104, "taker_buy_volume": 2085.0, "taker_buy_quote": 9016.54871}, {"ts": 1773034980000, "open": 4.305, "high": 4.375, "low": 4.305, "close": 4.363, "volume": 2283.95, "quote_volume": 9904.66903, "trades": 51, "taker_buy_volume": 1454.9, "taker_buy_quote": 6305.65694}, {"ts": 1773035040000, "open": 4.368, "high": 4.404, "low": 4.365, "close": 4.375, "volume": 2711.69, "quote_volume": 11878.23849, "trades": 96, "taker_buy_volume": 952.75, "taker_buy_quote": 4174.36758}, {"ts": 1773035100000, "open": 4.377, "high": 4.386, "low": 4.365, "close": 4.368, "volume": 584.71, "quote_volume": 2561.95658, "trades": 24, "taker_buy_volume": 354.88, "taker_buy_quote": 1555.84075}, {"ts": 1773035160000, "open": 4.367, "high": 4.371, "low": 4.334, "close": 4.334, "volume": 1968.05, "quote_volume": 8555.83016, "trades": 48, "taker_buy_volume": 866.04, "taker_buy_quote": 3771.35228}, {"ts": 1773035220000, "open": 4.341, "high": 4.341, "low": 4.281, "close": 4.295, "volume": 1446.35, "quote_volume": 6228.69342, "trades": 23, "taker_buy_volume": 503.38, "taker_buy_quote": 2173.27295}, {"ts": 1773035280000, "open": 4.305, "high": 4.334, "low": 4.304, "close": 4.333, "volume": 212.52, "quote_volume": 919.56228, "trades": 15, "taker_buy_volume": 28.46, "taker_buy_quote": 123.05905}, {"ts": 1773035340000, "open": 4.328, "high": 4.356, "low": 4.319, "close": 4.35, "volume": 861.88, "quote_volume": 3747.31556, "trades": 25, "taker_buy_volume": 426.32, "taker_buy_quote": 1852.60871}, {"ts": 1773035400000, "open": 4.354, "high": 4.355, "low": 4.343, "close": 4.355, "volume": 125.06, "quote_volume": 544.08402, "trades": 6, "taker_buy_volume": 30.81, "taker_buy_quote": 134.02083}, {"ts": 1773035460000, "open": 4.343, "high": 4.378, "low": 4.343, "close": 4.375, "volume": 802.32, "quote_volume": 3493.33332, "trades": 17, "taker_buy_volume": 601.75, "taker_buy_quote": 2617.06878}, {"ts": 1773035520000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035580000, "open": 4.367, "high": 4.369, "low": 4.367, "close": 4.368, "volume": 160.16, "quote_volume": 699.72218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035640000, "open": 4.37, "high": 4.381, "low": 4.366, "close": 4.381, "volume": 233.81, "quote_volume": 1021.93273, "trades": 12, "taker_buy_volume": 23.81, "taker_buy_quote": 104.27311}, {"ts": 1773035700000, "open": 4.387, "high": 4.401, "low": 4.387, "close": 4.401, "volume": 130.83, "quote_volume": 574.51897, "trades": 34, "taker_buy_volume": 130.83, "taker_buy_quote": 574.51897}, {"ts": 1773035760000, "open": 4.401, "high": 4.43, "low": 4.397, "close": 4.409, "volume": 1216.15, "quote_volume": 5378.38123, "trades": 38, "taker_buy_volume": 966.62, "taker_buy_quote": 4275.12789}, {"ts": 1773035820000, "open": 4.414, "high": 4.414, "low": 4.399, "close": 4.399, "volume": 12.85, "quote_volume": 56.66679, "trades": 4, "taker_buy_volume": 7.9, "taker_buy_quote": 34.8706}, {"ts": 1773035880000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 1.42, "quote_volume": 6.26646, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 6.26646}, {"ts": 1773035940000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036000000, "open": 4.417, "high": 4.424, "low": 4.407, "close": 4.407, "volume": 35.57, "quote_volume": 157.13694, "trades": 10, "taker_buy_volume": 27.07, "taker_buy_quote": 119.61768}, {"ts": 1773036060000, "open": 4.408, "high": 4.408, "low": 4.408, "close": 4.408, "volume": 54.04, "quote_volume": 238.20832, "trades": 2, "taker_buy_volume": 1.36, "taker_buy_quote": 5.99488}, {"ts": 1773036120000, "open": 4.403, "high": 4.408, "low": 4.398, "close": 4.403, "volume": 334.29, "quote_volume": 1471.28693, "trades": 17, "taker_buy_volume": 69.54, "taker_buy_quote": 306.31593}, {"ts": 1773036180000, "open": 4.412, "high": 4.412, "low": 4.41, "close": 4.412, "volume": 204.51, "quote_volume": 902.01456, "trades": 5, "taker_buy_volume": 141.78, "taker_buy_quote": 625.2498}, {"ts": 1773036240000, "open": 4.418, "high": 4.432, "low": 4.418, "close": 4.428, "volume": 92.08, "quote_volume": 407.34362, "trades": 12, "taker_buy_volume": 92.08, "taker_buy_quote": 407.34362}, {"ts": 1773036300000, "open": 4.41, "high": 4.432, "low": 4.41, "close": 4.416, "volume": 276.45, "quote_volume": 1221.80223, "trades": 51, "taker_buy_volume": 89.96, "taker_buy_quote": 397.93778}, {"ts": 1773036360000, "open": 4.422, "high": 4.456, "low": 4.422, "close": 4.456, "volume": 676.9, "quote_volume": 2998.74582, "trades": 27, "taker_buy_volume": 660.45, "taker_buy_quote": 2925.68023}, {"ts": 1773036420000, "open": 4.46, "high": 4.487, "low": 4.46, "close": 4.469, "volume": 1562.57, "quote_volume": 6988.46707, "trades": 60, "taker_buy_volume": 1071.5, "taker_buy_quote": 4792.45134}, {"ts": 1773036480000, "open": 4.468, "high": 4.468, "low": 4.461, "close": 4.461, "volume": 285.13, "quote_volume": 1272.26535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036540000, "open": 4.457, "high": 4.473, "low": 4.456, "close": 4.47, "volume": 420.33, "quote_volume": 1875.67633, "trades": 22, "taker_buy_volume": 226.72, "taker_buy_quote": 1012.56463}, {"ts": 1773036600000, "open": 4.458, "high": 4.463, "low": 4.449, "close": 4.463, "volume": 362.21, "quote_volume": 1614.39227, "trades": 9, "taker_buy_volume": 3.42, "taker_buy_quote": 15.25839}, {"ts": 1773036660000, "open": 4.441, "high": 4.446, "low": 4.429, "close": 4.433, "volume": 539.4, "quote_volume": 2393.96483, "trades": 39, "taker_buy_volume": 224.2, "taker_buy_quote": 995.5185}, {"ts": 1773036720000, "open": 4.428, "high": 4.444, "low": 4.422, "close": 4.429, "volume": 1910.52, "quote_volume": 8461.9855, "trades": 74, "taker_buy_volume": 354.92, "taker_buy_quote": 1573.56357}, {"ts": 1773036780000, "open": 4.434, "high": 4.463, "low": 4.425, "close": 4.463, "volume": 1585.68, "quote_volume": 7061.51405, "trades": 39, "taker_buy_volume": 1579.68, "taker_buy_quote": 7034.96405}, {"ts": 1773036840000, "open": 4.454, "high": 4.468, "low": 4.454, "close": 4.468, "volume": 870.7, "quote_volume": 3887.70427, "trades": 9, "taker_buy_volume": 825.48, "taker_buy_quote": 3686.29439}, {"ts": 1773036900000, "open": 4.461, "high": 4.469, "low": 4.438, "close": 4.439, "volume": 2019.61, "quote_volume": 8992.27509, "trades": 75, "taker_buy_volume": 339.19, "taker_buy_quote": 1514.7476}, {"ts": 1773036960000, "open": 4.443, "high": 4.469, "low": 4.443, "close": 4.463, "volume": 829.83, "quote_volume": 3707.03616, "trades": 23, "taker_buy_volume": 781.98, "taker_buy_quote": 3493.83278}, {"ts": 1773037020000, "open": 4.459, "high": 4.459, "low": 4.459, "close": 4.459, "volume": 5.06, "quote_volume": 22.56254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037080000, "open": 4.463, "high": 4.474, "low": 4.463, "close": 4.474, "volume": 201.96, "quote_volume": 901.62631, "trades": 13, "taker_buy_volume": 201.96, "taker_buy_quote": 901.62631}, {"ts": 1773037140000, "open": 4.474, "high": 4.478, "low": 4.462, "close": 4.463, "volume": 1257.5, "quote_volume": 5619.46089, "trades": 23, "taker_buy_volume": 438.06, "taker_buy_quote": 1960.00838}, {"ts": 1773037200000, "open": 4.473, "high": 4.485, "low": 4.459, "close": 4.485, "volume": 840.51, "quote_volume": 3760.86839, "trades": 73, "taker_buy_volume": 758.02, "taker_buy_quote": 3393.01155}, {"ts": 1773037260000, "open": 4.478, "high": 4.504, "low": 4.478, "close": 4.504, "volume": 1582.47, "quote_volume": 7113.56654, "trades": 31, "taker_buy_volume": 1484.4, "taker_buy_quote": 6672.99578}, {"ts": 1773037320000, "open": 4.491, "high": 4.503, "low": 4.491, "close": 4.503, "volume": 120.66, "quote_volume": 542.88375, "trades": 6, "taker_buy_volume": 71.61, "taker_buy_quote": 322.45983}, {"ts": 1773037380000, "open": 4.504, "high": 4.516, "low": 4.5, "close": 4.507, "volume": 1136.16, "quote_volume": 5124.99385, "trades": 38, "taker_buy_volume": 453.15, "taker_buy_quote": 2043.68882}, {"ts": 1773037440000, "open": 4.521, "high": 4.541, "low": 4.5, "close": 4.5, "volume": 1451.75, "quote_volume": 6551.85773, "trades": 55, "taker_buy_volume": 351.25, "taker_buy_quote": 1584.30658}, {"ts": 1773037500000, "open": 4.506, "high": 4.527, "low": 4.506, "close": 4.508, "volume": 411.23, "quote_volume": 1855.48781, "trades": 20, "taker_buy_volume": 247.67, "taker_buy_quote": 1117.06812}, {"ts": 1773037560000, "open": 4.514, "high": 4.518, "low": 4.46, "close": 4.47, "volume": 1723.62, "quote_volume": 7714.45211, "trades": 63, "taker_buy_volume": 311.53, "taker_buy_quote": 1393.91524}, {"ts": 1773037620000, "open": 4.481, "high": 4.484, "low": 4.473, "close": 4.473, "volume": 970.7, "quote_volume": 4347.28464, "trades": 21, "taker_buy_volume": 70.41, "taker_buy_quote": 315.53329}, {"ts": 1773037680000, "open": 4.461, "high": 4.471, "low": 4.46, "close": 4.471, "volume": 874.19, "quote_volume": 3903.83628, "trades": 28, "taker_buy_volume": 14.77, "taker_buy_quote": 65.90313}, {"ts": 1773037740000, "open": 4.464, "high": 4.471, "low": 4.461, "close": 4.471, "volume": 65.0, "quote_volume": 290.42219, "trades": 31, "taker_buy_volume": 54.56, "taker_buy_quote": 243.84935}, {"ts": 1773037800000, "open": 4.471, "high": 4.486, "low": 4.468, "close": 4.47, "volume": 840.75, "quote_volume": 3762.54479, "trades": 185, "taker_buy_volume": 473.19, "taker_buy_quote": 2117.8631}, {"ts": 1773037860000, "open": 4.467, "high": 4.467, "low": 4.453, "close": 4.457, "volume": 1207.9, "quote_volume": 5382.72383, "trades": 93, "taker_buy_volume": 487.71, "taker_buy_quote": 2172.94737}, {"ts": 1773037920000, "open": 4.451, "high": 4.457, "low": 4.414, "close": 4.426, "volume": 1313.91, "quote_volume": 5819.97561, "trades": 100, "taker_buy_volume": 906.47, "taker_buy_quote": 4011.91151}, {"ts": 1773037980000, "open": 4.422, "high": 4.432, "low": 4.419, "close": 4.42, "volume": 484.18, "quote_volume": 2140.86353, "trades": 27, "taker_buy_volume": 21.55, "taker_buy_quote": 95.35297}, {"ts": 1773038040000, "open": 4.432, "high": 4.433, "low": 4.427, "close": 4.427, "volume": 173.3, "quote_volume": 767.2374, "trades": 7, "taker_buy_volume": 6.87, "taker_buy_quote": 30.45179}, {"ts": 1773038100000, "open": 4.437, "high": 4.45, "low": 4.437, "close": 4.45, "volume": 69.91, "quote_volume": 310.3745, "trades": 4, "taker_buy_volume": 69.91, "taker_buy_quote": 310.3745}, {"ts": 1773038160000, "open": 4.433, "high": 4.448, "low": 4.433, "close": 4.448, "volume": 243.85, "quote_volume": 1083.57291, "trades": 26, "taker_buy_volume": 162.34, "taker_buy_quote": 721.01643}, {"ts": 1773038220000, "open": 4.448, "high": 4.448, "low": 4.431, "close": 4.432, "volume": 459.75, "quote_volume": 2040.62345, "trades": 22, "taker_buy_volume": 3.47, "taker_buy_quote": 15.43456}, {"ts": 1773038280000, "open": 4.441, "high": 4.442, "low": 4.441, "close": 4.442, "volume": 33.19, "quote_volume": 147.42604, "trades": 2, "taker_buy_volume": 33.19, "taker_buy_quote": 147.42604}, {"ts": 1773038340000, "open": 4.428, "high": 4.428, "low": 4.411, "close": 4.426, "volume": 256.76, "quote_volume": 1134.5547, "trades": 13, "taker_buy_volume": 151.62, "taker_buy_quote": 670.01393}, {"ts": 1773038400000, "open": 4.406, "high": 4.446, "low": 4.406, "close": 4.446, "volume": 1682.61, "quote_volume": 7459.55911, "trades": 47, "taker_buy_volume": 1164.91, "taker_buy_quote": 5165.60449}, {"ts": 1773038460000, "open": 4.442, "high": 4.447, "low": 4.442, "close": 4.447, "volume": 116.05, "quote_volume": 515.98201, "trades": 4, "taker_buy_volume": 116.05, "taker_buy_quote": 515.98201}, {"ts": 1773038520000, "open": 4.442, "high": 4.442, "low": 4.428, "close": 4.433, "volume": 110.71, "quote_volume": 491.68775, "trades": 7, "taker_buy_volume": 4.31, "taker_buy_quote": 19.08653}, {"ts": 1773038580000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038640000, "open": 4.435, "high": 4.435, "low": 4.435, "close": 4.435, "volume": 1129.55, "quote_volume": 5009.55425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038700000, "open": 4.425, "high": 4.427, "low": 4.418, "close": 4.42, "volume": 196.63, "quote_volume": 869.80249, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038760000, "open": 4.433, "high": 4.444, "low": 4.433, "close": 4.44, "volume": 550.6, "quote_volume": 2444.96056, "trades": 8, "taker_buy_volume": 460.63, "taker_buy_quote": 2045.48189}, {"ts": 1773038820000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 74.65, "quote_volume": 331.5953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 4.44, "high": 4.44, "low": 4.434, "close": 4.437, "volume": 186.74, "quote_volume": 828.96066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 4.437, "high": 4.437, "low": 4.437, "close": 4.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039000000, "open": 4.44, "high": 4.441, "low": 4.431, "close": 4.441, "volume": 1073.28, "quote_volume": 4763.86359, "trades": 17, "taker_buy_volume": 1020.54, "taker_buy_quote": 4530.14565}, {"ts": 1773039060000, "open": 4.441, "high": 4.441, "low": 4.441, "close": 4.441, "volume": 2.18, "quote_volume": 9.68138, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 9.68138}, {"ts": 1773039120000, "open": 4.435, "high": 4.435, "low": 4.431, "close": 4.431, "volume": 5.84, "quote_volume": 25.88872, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 25.88872}, {"ts": 1773039180000, "open": 4.425, "high": 4.425, "low": 4.41, "close": 4.411, "volume": 563.93, "quote_volume": 2492.6041, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039240000, "open": 4.416, "high": 4.423, "low": 4.408, "close": 4.408, "volume": 80.82, "quote_volume": 356.85269, "trades": 13, "taker_buy_volume": 40.24, "taker_buy_quote": 177.90168}, {"ts": 1773039300000, "open": 4.415, "high": 4.416, "low": 4.405, "close": 4.406, "volume": 263.39, "quote_volume": 1161.35567, "trades": 22, "taker_buy_volume": 112.32, "taker_buy_quote": 495.69189}, {"ts": 1773039360000, "open": 4.412, "high": 4.412, "low": 4.412, "close": 4.412, "volume": 116.74, "quote_volume": 515.05688, "trades": 4, "taker_buy_volume": 116.74, "taker_buy_quote": 515.05688}, {"ts": 1773039420000, "open": 4.418, "high": 4.419, "low": 4.418, "close": 4.419, "volume": 4.52, "quote_volume": 19.97096, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 19.97096}, {"ts": 1773039480000, "open": 4.421, "high": 4.422, "low": 4.418, "close": 4.418, "volume": 83.61, "quote_volume": 369.5427, "trades": 5, "taker_buy_volume": 39.16, "taker_buy_quote": 173.1626}, {"ts": 1773039540000, "open": 4.418, "high": 4.437, "low": 4.417, "close": 4.437, "volume": 908.22, "quote_volume": 4024.8225, "trades": 25, "taker_buy_volume": 774.73, "taker_buy_quote": 3434.24724}, {"ts": 1773039600000, "open": 4.438, "high": 4.451, "low": 4.43, "close": 4.43, "volume": 904.25, "quote_volume": 4013.56328, "trades": 25, "taker_buy_volume": 197.97, "taker_buy_quote": 879.83986}, {"ts": 1773039660000, "open": 4.433, "high": 4.437, "low": 4.431, "close": 4.437, "volume": 169.14, "quote_volume": 749.8636, "trades": 13, "taker_buy_volume": 17.57, "taker_buy_quote": 77.95809}, {"ts": 1773039720000, "open": 4.438, "high": 4.471, "low": 4.433, "close": 4.453, "volume": 2904.42, "quote_volume": 12902.81102, "trades": 73, "taker_buy_volume": 1029.65, "taker_buy_quote": 4584.00527}, {"ts": 1773039780000, "open": 4.45, "high": 4.45, "low": 4.439, "close": 4.439, "volume": 214.8, "quote_volume": 954.01289, "trades": 9, "taker_buy_volume": 107.37, "taker_buy_quote": 476.67747}, {"ts": 1773039840000, "open": 4.444, "high": 4.447, "low": 4.43, "close": 4.43, "volume": 157.72, "quote_volume": 699.20021, "trades": 10, "taker_buy_volume": 33.17, "taker_buy_quote": 147.10961}, {"ts": 1773039900000, "open": 4.437, "high": 4.437, "low": 4.399, "close": 4.417, "volume": 928.66, "quote_volume": 4092.98331, "trades": 34, "taker_buy_volume": 416.1, "taker_buy_quote": 1834.96578}, {"ts": 1773039960000, "open": 4.427, "high": 4.451, "low": 4.427, "close": 4.437, "volume": 1397.6, "quote_volume": 6205.51362, "trades": 62, "taker_buy_volume": 938.58, "taker_buy_quote": 4166.01031}, {"ts": 1773040020000, "open": 4.432, "high": 4.434, "low": 4.432, "close": 4.434, "volume": 8.77, "quote_volume": 38.8836, "trades": 2, "taker_buy_volume": 1.29, "taker_buy_quote": 5.71728}, {"ts": 1773040080000, "open": 4.43, "high": 4.431, "low": 4.43, "close": 4.431, "volume": 66.12, "quote_volume": 292.9135, "trades": 4, "taker_buy_volume": 66.12, "taker_buy_quote": 292.9135}, {"ts": 1773040140000, "open": 4.428, "high": 4.44, "low": 4.428, "close": 4.432, "volume": 420.45, "quote_volume": 1863.44357, "trades": 17, "taker_buy_volume": 333.88, "taker_buy_quote": 1479.69524}, {"ts": 1773040200000, "open": 4.431, "high": 4.463, "low": 4.428, "close": 4.449, "volume": 3299.28, "quote_volume": 14656.4655, "trades": 73, "taker_buy_volume": 3001.06, "taker_buy_quote": 13332.69186}, {"ts": 1773040260000, "open": 4.456, "high": 4.456, "low": 4.447, "close": 4.447, "volume": 53.14, "quote_volume": 236.43951, "trades": 4, "taker_buy_volume": 3.93, "taker_buy_quote": 17.51208}, {"ts": 1773040320000, "open": 4.441, "high": 4.447, "low": 4.441, "close": 4.447, "volume": 21.73, "quote_volume": 96.60973, "trades": 2, "taker_buy_volume": 21.73, "taker_buy_quote": 96.60973}, {"ts": 1773040380000, "open": 4.445, "high": 4.445, "low": 4.431, "close": 4.431, "volume": 210.38, "quote_volume": 933.66019, "trades": 7, "taker_buy_volume": 101.38, "taker_buy_quote": 450.50318}, {"ts": 1773040440000, "open": 4.438, "high": 4.458, "low": 4.438, "close": 4.458, "volume": 212.65, "quote_volume": 946.6939, "trades": 15, "taker_buy_volume": 195.28, "taker_buy_quote": 869.59064}, {"ts": 1773040500000, "open": 4.463, "high": 4.51, "low": 4.457, "close": 4.505, "volume": 1509.8, "quote_volume": 6767.97347, "trades": 63, "taker_buy_volume": 1060.18, "taker_buy_quote": 4753.43129}, {"ts": 1773040560000, "open": 4.495, "high": 4.503, "low": 4.489, "close": 4.494, "volume": 554.82, "quote_volume": 2495.43959, "trades": 23, "taker_buy_volume": 245.2, "taker_buy_quote": 1103.74822}, {"ts": 1773040620000, "open": 4.501, "high": 4.566, "low": 4.495, "close": 4.556, "volume": 5500.14, "quote_volume": 24929.98991, "trades": 188, "taker_buy_volume": 3438.38, "taker_buy_quote": 15596.96665}, {"ts": 1773040680000, "open": 4.544, "high": 4.549, "low": 4.515, "close": 4.515, "volume": 1404.86, "quote_volume": 6362.5216, "trades": 56, "taker_buy_volume": 552.7, "taker_buy_quote": 2508.68977}, {"ts": 1773040740000, "open": 4.522, "high": 4.529, "low": 4.514, "close": 4.521, "volume": 2231.99, "quote_volume": 10105.17939, "trades": 26, "taker_buy_volume": 799.66, "taker_buy_quote": 3619.39104}, {"ts": 1773040800000, "open": 4.522, "high": 4.539, "low": 4.513, "close": 4.513, "volume": 1748.57, "quote_volume": 7916.80782, "trades": 29, "taker_buy_volume": 918.6, "taker_buy_quote": 4159.42364}, {"ts": 1773040860000, "open": 4.511, "high": 4.518, "low": 4.507, "close": 4.511, "volume": 599.35, "quote_volume": 2704.09063, "trades": 13, "taker_buy_volume": 184.11, "taker_buy_quote": 830.90851}, {"ts": 1773040920000, "open": 4.519, "high": 4.535, "low": 4.519, "close": 4.535, "volume": 981.78, "quote_volume": 4448.01416, "trades": 14, "taker_buy_volume": 925.01, "taker_buy_quote": 4191.47053}, {"ts": 1773040980000, "open": 4.54, "high": 4.552, "low": 4.538, "close": 4.543, "volume": 556.86, "quote_volume": 2531.39959, "trades": 18, "taker_buy_volume": 486.96, "taker_buy_quote": 2213.92919}, {"ts": 1773041040000, "open": 4.541, "high": 4.559, "low": 4.54, "close": 4.558, "volume": 727.41, "quote_volume": 3309.96947, "trades": 23, "taker_buy_volume": 430.15, "taker_buy_quote": 1956.82973}, {"ts": 1773041100000, "open": 4.561, "high": 4.575, "low": 4.559, "close": 4.575, "volume": 1542.91, "quote_volume": 7043.63161, "trades": 37, "taker_buy_volume": 829.05, "taker_buy_quote": 3787.97513}, {"ts": 1773041160000, "open": 4.573, "high": 4.575, "low": 4.554, "close": 4.568, "volume": 908.84, "quote_volume": 4156.4587, "trades": 19, "taker_buy_volume": 905.01, "taker_buy_quote": 4138.99773}, {"ts": 1773041220000, "open": 4.567, "high": 4.596, "low": 4.555, "close": 4.588, "volume": 4002.11, "quote_volume": 18312.64082, "trades": 108, "taker_buy_volume": 2327.79, "taker_buy_quote": 10662.22524}, {"ts": 1773041280000, "open": 4.587, "high": 4.629, "low": 4.579, "close": 4.61, "volume": 2603.52, "quote_volume": 11995.5682, "trades": 114, "taker_buy_volume": 1864.42, "taker_buy_quote": 8590.38569}, {"ts": 1773041340000, "open": 4.612, "high": 4.631, "low": 4.608, "close": 4.631, "volume": 1802.1, "quote_volume": 8327.97663, "trades": 31, "taker_buy_volume": 1412.48, "taker_buy_quote": 6531.80868}, {"ts": 1773041400000, "open": 4.629, "high": 4.647, "low": 4.579, "close": 4.588, "volume": 2033.19, "quote_volume": 9403.26641, "trades": 68, "taker_buy_volume": 994.71, "taker_buy_quote": 4597.07241}, {"ts": 1773041460000, "open": 4.577, "high": 4.608, "low": 4.575, "close": 4.597, "volume": 1122.18, "quote_volume": 5157.79859, "trades": 33, "taker_buy_volume": 730.97, "taker_buy_quote": 3360.23932}, {"ts": 1773041520000, "open": 4.603, "high": 4.61, "low": 4.581, "close": 4.581, "volume": 187.43, "quote_volume": 861.53807, "trades": 21, "taker_buy_volume": 130.23, "taker_buy_quote": 599.44406}, {"ts": 1773041580000, "open": 4.594, "high": 4.601, "low": 4.567, "close": 4.593, "volume": 3135.62, "quote_volume": 14369.87799, "trades": 58, "taker_buy_volume": 1278.73, "taker_buy_quote": 5868.40242}, {"ts": 1773041640000, "open": 4.594, "high": 4.639, "low": 4.594, "close": 4.639, "volume": 1647.94, "quote_volume": 7602.95809, "trades": 48, "taker_buy_volume": 1481.63, "taker_buy_quote": 6837.0242}, {"ts": 1773041700000, "open": 4.633, "high": 4.655, "low": 4.621, "close": 4.641, "volume": 893.48, "quote_volume": 4148.63323, "trades": 76, "taker_buy_volume": 647.08, "taker_buy_quote": 3006.45739}, {"ts": 1773041760000, "open": 4.642, "high": 4.675, "low": 4.642, "close": 4.652, "volume": 2193.11, "quote_volume": 10205.1891, "trades": 68, "taker_buy_volume": 534.47, "taker_buy_quote": 2490.73779}, {"ts": 1773041820000, "open": 4.656, "high": 4.681, "low": 4.613, "close": 4.63, "volume": 3611.44, "quote_volume": 16832.26166, "trades": 137, "taker_buy_volume": 1785.76, "taker_buy_quote": 8339.58348}, {"ts": 1773041880000, "open": 4.632, "high": 4.637, "low": 4.572, "close": 4.596, "volume": 4785.77, "quote_volume": 21995.82914, "trades": 167, "taker_buy_volume": 2012.14, "taker_buy_quote": 9250.30875}, {"ts": 1773041940000, "open": 4.606, "high": 4.607, "low": 4.581, "close": 4.602, "volume": 1367.99, "quote_volume": 6290.41266, "trades": 33, "taker_buy_volume": 860.87, "taker_buy_quote": 3960.8656}, {"ts": 1773042000000, "open": 4.605, "high": 4.613, "low": 4.565, "close": 4.581, "volume": 1457.47, "quote_volume": 6697.63614, "trades": 58, "taker_buy_volume": 956.38, "taker_buy_quote": 4402.42711}, {"ts": 1773042060000, "open": 4.589, "high": 4.599, "low": 4.566, "close": 4.585, "volume": 1465.84, "quote_volume": 6712.59936, "trades": 35, "taker_buy_volume": 513.33, "taker_buy_quote": 2354.56374}, {"ts": 1773042120000, "open": 4.585, "high": 4.596, "low": 4.574, "close": 4.577, "volume": 669.97, "quote_volume": 3073.44899, "trades": 16, "taker_buy_volume": 363.32, "taker_buy_quote": 1667.04802}, {"ts": 1773042180000, "open": 4.576, "high": 4.576, "low": 4.526, "close": 4.546, "volume": 2159.23, "quote_volume": 9819.01842, "trades": 61, "taker_buy_volume": 613.27, "taker_buy_quote": 2787.28787}, {"ts": 1773042240000, "open": 4.553, "high": 4.594, "low": 4.553, "close": 4.585, "volume": 1932.22, "quote_volume": 8843.54518, "trades": 72, "taker_buy_volume": 1617.99, "taker_buy_quote": 7409.56399}, {"ts": 1773042300000, "open": 4.588, "high": 4.603, "low": 4.586, "close": 4.586, "volume": 42.9, "quote_volume": 197.11097, "trades": 7, "taker_buy_volume": 39.09, "taker_buy_quote": 179.63831}, {"ts": 1773042360000, "open": 4.59, "high": 4.595, "low": 4.576, "close": 4.586, "volume": 699.18, "quote_volume": 3201.91347, "trades": 23, "taker_buy_volume": 122.53, "taker_buy_quote": 561.95714}, {"ts": 1773042420000, "open": 4.589, "high": 4.599, "low": 4.586, "close": 4.586, "volume": 512.54, "quote_volume": 2352.67571, "trades": 13, "taker_buy_volume": 80.95, "taker_buy_quote": 372.18525}, {"ts": 1773042480000, "open": 4.593, "high": 4.625, "low": 4.593, "close": 4.618, "volume": 1251.12, "quote_volume": 5771.08698, "trades": 29, "taker_buy_volume": 694.27, "taker_buy_quote": 3204.33343}, {"ts": 1773042540000, "open": 4.614, "high": 4.626, "low": 4.614, "close": 4.626, "volume": 946.7, "quote_volume": 4375.43213, "trades": 16, "taker_buy_volume": 278.95, "taker_buy_quote": 1289.51042}, {"ts": 1773042600000, "open": 4.616, "high": 4.634, "low": 4.61, "close": 4.621, "volume": 710.08, "quote_volume": 3279.64495, "trades": 22, "taker_buy_volume": 253.32, "taker_buy_quote": 1170.76704}, {"ts": 1773042660000, "open": 4.618, "high": 4.654, "low": 4.612, "close": 4.63, "volume": 831.99, "quote_volume": 3854.79249, "trades": 33, "taker_buy_volume": 295.97, "taker_buy_quote": 1375.88387}, {"ts": 1773042720000, "open": 4.639, "high": 4.647, "low": 4.616, "close": 4.647, "volume": 1068.92, "quote_volume": 4946.77379, "trades": 50, "taker_buy_volume": 427.91, "taker_buy_quote": 1982.66991}, {"ts": 1773042780000, "open": 4.652, "high": 4.653, "low": 4.619, "close": 4.619, "volume": 176.52, "quote_volume": 817.93698, "trades": 16, "taker_buy_volume": 36.65, "taker_buy_quote": 170.39093}, {"ts": 1773042840000, "open": 4.625, "high": 4.647, "low": 4.625, "close": 4.647, "volume": 144.23, "quote_volume": 668.94857, "trades": 7, "taker_buy_volume": 116.26, "taker_buy_quote": 539.26548}, {"ts": 1773042900000, "open": 4.647, "high": 4.653, "low": 4.642, "close": 4.642, "volume": 60.48, "quote_volume": 280.95794, "trades": 7, "taker_buy_volume": 21.91, "taker_buy_quote": 101.88015}, {"ts": 1773042960000, "open": 4.657, "high": 4.657, "low": 4.64, "close": 4.654, "volume": 155.98, "quote_volume": 725.29163, "trades": 14, "taker_buy_volume": 85.13, "taker_buy_quote": 396.30231}, {"ts": 1773043020000, "open": 4.656, "high": 4.665, "low": 4.646, "close": 4.661, "volume": 594.84, "quote_volume": 2770.28139, "trades": 24, "taker_buy_volume": 552.58, "taker_buy_quote": 2573.71502}, {"ts": 1773043080000, "open": 4.661, "high": 4.674, "low": 4.645, "close": 4.645, "volume": 1551.55, "quote_volume": 7232.51629, "trades": 40, "taker_buy_volume": 1422.3, "taker_buy_quote": 6631.02226}, {"ts": 1773043140000, "open": 4.65, "high": 4.655, "low": 4.642, "close": 4.655, "volume": 614.55, "quote_volume": 2858.94183, "trades": 43, "taker_buy_volume": 554.69, "taker_buy_quote": 2580.57807}, {"ts": 1773043200000, "open": 4.648, "high": 4.654, "low": 4.613, "close": 4.616, "volume": 2188.27, "quote_volume": 10125.00077, "trades": 78, "taker_buy_volume": 1104.75, "taker_buy_quote": 5113.48099}, {"ts": 1773043260000, "open": 4.625, "high": 4.625, "low": 4.6, "close": 4.619, "volume": 1040.99, "quote_volume": 4799.889, "trades": 41, "taker_buy_volume": 880.53, "taker_buy_quote": 4061.45289}, {"ts": 1773043320000, "open": 4.616, "high": 4.62, "low": 4.545, "close": 4.56, "volume": 1557.52, "quote_volume": 7129.36033, "trades": 83, "taker_buy_volume": 298.92, "taker_buy_quote": 1368.25007}, {"ts": 1773043380000, "open": 4.56, "high": 4.573, "low": 4.559, "close": 4.562, "volume": 1338.71, "quote_volume": 6111.71292, "trades": 48, "taker_buy_volume": 925.06, "taker_buy_quote": 4221.83442}, {"ts": 1773043440000, "open": 4.572, "high": 4.58, "low": 4.52, "close": 4.555, "volume": 2511.78, "quote_volume": 11434.13595, "trades": 156, "taker_buy_volume": 1466.59, "taker_buy_quote": 6685.35107}, {"ts": 1773043500000, "open": 4.551, "high": 4.561, "low": 4.549, "close": 4.561, "volume": 200.49, "quote_volume": 913.04427, "trades": 9, "taker_buy_volume": 3.83, "taker_buy_quote": 17.45714}, {"ts": 1773043560000, "open": 4.562, "high": 4.603, "low": 4.562, "close": 4.574, "volume": 786.62, "quote_volume": 3606.84507, "trades": 49, "taker_buy_volume": 562.09, "taker_buy_quote": 2577.76945}, {"ts": 1773043620000, "open": 4.581, "high": 4.589, "low": 4.578, "close": 4.589, "volume": 43.27, "quote_volume": 198.24345, "trades": 6, "taker_buy_volume": 13.51, "taker_buy_quote": 61.98771}, {"ts": 1773043680000, "open": 4.588, "high": 4.627, "low": 4.588, "close": 4.622, "volume": 1734.94, "quote_volume": 8007.99465, "trades": 44, "taker_buy_volume": 1084.52, "taker_buy_quote": 5002.71168}, {"ts": 1773043740000, "open": 4.625, "high": 4.63, "low": 4.595, "close": 4.595, "volume": 1131.86, "quote_volume": 5209.95615, "trades": 22, "taker_buy_volume": 388.41, "taker_buy_quote": 1789.74928}, {"ts": 1773043800000, "open": 4.597, "high": 4.617, "low": 4.564, "close": 4.585, "volume": 1979.72, "quote_volume": 9100.33296, "trades": 81, "taker_buy_volume": 553.79, "taker_buy_quote": 2544.75203}, {"ts": 1773043860000, "open": 4.581, "high": 4.588, "low": 4.558, "close": 4.588, "volume": 1683.41, "quote_volume": 7701.86137, "trades": 49, "taker_buy_volume": 700.16, "taker_buy_quote": 3204.99765}, {"ts": 1773043920000, "open": 4.592, "high": 4.595, "low": 4.585, "close": 4.585, "volume": 50.39, "quote_volume": 231.51868, "trades": 3, "taker_buy_volume": 48.71, "taker_buy_quote": 223.81588}, {"ts": 1773043980000, "open": 4.585, "high": 4.585, "low": 4.585, "close": 4.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 4.612, "high": 4.633, "low": 4.609, "close": 4.627, "volume": 1158.11, "quote_volume": 5351.41875, "trades": 32, "taker_buy_volume": 972.33, "taker_buy_quote": 4491.27963}, {"ts": 1773044100000, "open": 4.625, "high": 4.645, "low": 4.625, "close": 4.632, "volume": 227.82, "quote_volume": 1055.54172, "trades": 11, "taker_buy_volume": 193.59, "taker_buy_quote": 896.99107}, {"ts": 1773044160000, "open": 4.638, "high": 4.648, "low": 4.625, "close": 4.648, "volume": 1121.74, "quote_volume": 5207.67878, "trades": 28, "taker_buy_volume": 1040.42, "taker_buy_quote": 4830.42287}, {"ts": 1773044220000, "open": 4.648, "high": 4.648, "low": 4.634, "close": 4.634, "volume": 594.44, "quote_volume": 2762.08544, "trades": 17, "taker_buy_volume": 63.74, "taker_buy_quote": 296.23922}, {"ts": 1773044280000, "open": 4.642, "high": 4.666, "low": 4.642, "close": 4.666, "volume": 631.21, "quote_volume": 2940.55542, "trades": 23, "taker_buy_volume": 566.06, "taker_buy_quote": 2637.79457}, {"ts": 1773044340000, "open": 4.666, "high": 4.668, "low": 4.636, "close": 4.663, "volume": 1398.7, "quote_volume": 6511.57556, "trades": 39, "taker_buy_volume": 639.04, "taker_buy_quote": 2974.69682}, {"ts": 1773044400000, "open": 4.655, "high": 4.656, "low": 4.652, "close": 4.654, "volume": 489.33, "quote_volume": 2277.69289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044460000, "open": 4.67, "high": 4.684, "low": 4.653, "close": 4.684, "volume": 869.49, "quote_volume": 4058.80394, "trades": 28, "taker_buy_volume": 568.78, "taker_buy_quote": 2656.65446}, {"ts": 1773044520000, "open": 4.676, "high": 4.678, "low": 4.652, "close": 4.66, "volume": 647.27, "quote_volume": 3017.5486, "trades": 25, "taker_buy_volume": 290.83, "taker_buy_quote": 1356.44381}, {"ts": 1773044580000, "open": 4.667, "high": 4.667, "low": 4.649, "close": 4.653, "volume": 54.16, "quote_volume": 252.25492, "trades": 6, "taker_buy_volume": 26.25, "taker_buy_quote": 122.29875}, {"ts": 1773044640000, "open": 4.667, "high": 4.696, "low": 4.663, "close": 4.691, "volume": 961.49, "quote_volume": 4502.03824, "trades": 33, "taker_buy_volume": 628.0, "taker_buy_quote": 2939.60009}, {"ts": 1773044700000, "open": 4.691, "high": 4.7, "low": 4.691, "close": 4.698, "volume": 1056.13, "quote_volume": 4958.43659, "trades": 29, "taker_buy_volume": 580.36, "taker_buy_quote": 2726.0052}, {"ts": 1773044760000, "open": 4.7, "high": 4.7, "low": 4.652, "close": 4.656, "volume": 1937.13, "quote_volume": 9056.06793, "trades": 62, "taker_buy_volume": 474.5, "taker_buy_quote": 2225.46911}, {"ts": 1773044820000, "open": 4.66, "high": 4.661, "low": 4.613, "close": 4.636, "volume": 4029.95, "quote_volume": 18695.17648, "trades": 152, "taker_buy_volume": 1507.41, "taker_buy_quote": 7005.69041}, {"ts": 1773044880000, "open": 4.638, "high": 4.638, "low": 4.632, "close": 4.632, "volume": 1127.37, "quote_volume": 5225.64702, "trades": 14, "taker_buy_volume": 134.71, "taker_buy_quote": 624.38085}, {"ts": 1773044940000, "open": 4.638, "high": 4.656, "low": 4.637, "close": 4.639, "volume": 20.6, "quote_volume": 95.57225, "trades": 7, "taker_buy_volume": 5.83, "taker_buy_quote": 27.07662}, {"ts": 1773045000000, "open": 4.637, "high": 4.637, "low": 4.577, "close": 4.608, "volume": 4855.19, "quote_volume": 22399.44938, "trades": 87, "taker_buy_volume": 869.55, "taker_buy_quote": 3995.0975}, {"ts": 1773045060000, "open": 4.599, "high": 4.61, "low": 4.588, "close": 4.599, "volume": 763.94, "quote_volume": 3511.64405, "trades": 34, "taker_buy_volume": 372.05, "taker_buy_quote": 1711.85898}, {"ts": 1773045120000, "open": 4.61, "high": 4.613, "low": 4.59, "close": 4.59, "volume": 816.55, "quote_volume": 3752.92318, "trades": 21, "taker_buy_volume": 347.92, "taker_buy_quote": 1598.95704}, {"ts": 1773045180000, "open": 4.596, "high": 4.6, "low": 4.588, "close": 4.591, "volume": 253.64, "quote_volume": 1164.80158, "trades": 8, "taker_buy_volume": 28.75, "taker_buy_quote": 132.15024}, {"ts": 1773045240000, "open": 4.6, "high": 4.62, "low": 4.597, "close": 4.607, "volume": 1974.74, "quote_volume": 9097.3756, "trades": 48, "taker_buy_volume": 754.45, "taker_buy_quote": 3478.49807}, {"ts": 1773045300000, "open": 4.602, "high": 4.602, "low": 4.594, "close": 4.594, "volume": 8.08, "quote_volume": 37.15321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 4.599, "high": 4.602, "low": 4.59, "close": 4.59, "volume": 277.85, "quote_volume": 1276.75147, "trades": 9, "taker_buy_volume": 21.73, "taker_buy_quote": 99.99766}, {"ts": 1773045420000, "open": 4.59, "high": 4.614, "low": 4.586, "close": 4.605, "volume": 832.05, "quote_volume": 3826.48157, "trades": 32, "taker_buy_volume": 314.06, "taker_buy_quote": 1446.9444}, {"ts": 1773045480000, "open": 4.599, "high": 4.617, "low": 4.599, "close": 4.601, "volume": 121.41, "quote_volume": 559.31975, "trades": 15, "taker_buy_volume": 22.56, "taker_buy_quote": 104.05476}, {"ts": 1773045540000, "open": 4.609, "high": 4.609, "low": 4.569, "close": 4.581, "volume": 894.23, "quote_volume": 4094.94838, "trades": 33, "taker_buy_volume": 463.14, "taker_buy_quote": 2121.9241}, {"ts": 1773045600000, "open": 4.57, "high": 4.577, "low": 4.568, "close": 4.568, "volume": 64.35, "quote_volume": 294.1307, "trades": 6, "taker_buy_volume": 9.39, "taker_buy_quote": 42.97803}, {"ts": 1773045660000, "open": 4.579, "high": 4.613, "low": 4.579, "close": 4.601, "volume": 563.24, "quote_volume": 2592.55052, "trades": 36, "taker_buy_volume": 421.62, "taker_buy_quote": 1942.14398}, {"ts": 1773045720000, "open": 4.604, "high": 4.604, "low": 4.589, "close": 4.6, "volume": 617.04, "quote_volume": 2836.63624, "trades": 31, "taker_buy_volume": 128.9, "taker_buy_quote": 592.84296}, {"ts": 1773045780000, "open": 4.597, "high": 4.597, "low": 4.597, "close": 4.597, "volume": 4.46, "quote_volume": 20.50262, "trades": 1, "taker_buy_volume": 4.46, "taker_buy_quote": 20.50262}, {"ts": 1773045840000, "open": 4.598, "high": 4.605, "low": 4.59, "close": 4.605, "volume": 803.54, "quote_volume": 3692.76327, "trades": 16, "taker_buy_volume": 8.37, "taker_buy_quote": 38.52467}, {"ts": 1773045900000, "open": 4.607, "high": 4.628, "low": 4.607, "close": 4.618, "volume": 314.83, "quote_volume": 1453.42993, "trades": 9, "taker_buy_volume": 313.74, "taker_buy_quote": 1448.39631}, {"ts": 1773045960000, "open": 4.627, "high": 4.632, "low": 4.624, "close": 4.624, "volume": 422.18, "quote_volume": 1954.71906, "trades": 22, "taker_buy_volume": 59.41, "taker_buy_quote": 274.79128}, {"ts": 1773046020000, "open": 4.631, "high": 4.634, "low": 4.618, "close": 4.618, "volume": 39.11, "quote_volume": 181.01546, "trades": 5, "taker_buy_volume": 28.27, "taker_buy_quote": 130.87502}, {"ts": 1773046080000, "open": 4.622, "high": 4.626, "low": 4.613, "close": 4.614, "volume": 46.3, "quote_volume": 214.13382, "trades": 7, "taker_buy_volume": 42.77, "taker_buy_quote": 197.84098}, {"ts": 1773046140000, "open": 4.605, "high": 4.61, "low": 4.6, "close": 4.61, "volume": 60.85, "quote_volume": 280.2226, "trades": 5, "taker_buy_volume": 3.84, "taker_buy_quote": 17.7024}, {"ts": 1773046200000, "open": 4.6, "high": 4.627, "low": 4.6, "close": 4.618, "volume": 500.74, "quote_volume": 2308.90305, "trades": 20, "taker_buy_volume": 493.39, "taker_buy_quote": 2275.07361}, {"ts": 1773046260000, "open": 4.621, "high": 4.638, "low": 4.621, "close": 4.631, "volume": 575.53, "quote_volume": 2665.38254, "trades": 17, "taker_buy_volume": 292.3, "taker_buy_quote": 1353.54147}, {"ts": 1773046320000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 1.08, "quote_volume": 4.9788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046380000, "open": 4.61, "high": 4.618, "low": 4.61, "close": 4.617, "volume": 397.83, "quote_volume": 1835.54952, "trades": 8, "taker_buy_volume": 379.94, "taker_buy_quote": 1752.95028}, {"ts": 1773046440000, "open": 4.61, "high": 4.612, "low": 4.594, "close": 4.594, "volume": 730.16, "quote_volume": 3359.41613, "trades": 18, "taker_buy_volume": 87.13, "taker_buy_quote": 401.0701}, {"ts": 1773046500000, "open": 4.601, "high": 4.603, "low": 4.588, "close": 4.599, "volume": 1138.41, "quote_volume": 5230.81181, "trades": 26, "taker_buy_volume": 485.83, "taker_buy_quote": 2232.55863}, {"ts": 1773046560000, "open": 4.595, "high": 4.63, "low": 4.595, "close": 4.622, "volume": 685.24, "quote_volume": 3166.03056, "trades": 31, "taker_buy_volume": 511.8, "taker_buy_quote": 2366.78766}, {"ts": 1773046620000, "open": 4.62, "high": 4.633, "low": 4.62, "close": 4.627, "volume": 223.4, "quote_volume": 1033.73997, "trades": 9, "taker_buy_volume": 70.12, "taker_buy_quote": 324.52783}, {"ts": 1773046680000, "open": 4.622, "high": 4.622, "low": 4.622, "close": 4.622, "volume": 177.05, "quote_volume": 818.3251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046740000, "open": 4.623, "high": 4.623, "low": 4.608, "close": 4.618, "volume": 1824.09, "quote_volume": 8416.90727, "trades": 24, "taker_buy_volume": 151.69, "taker_buy_quote": 700.50442}, {"ts": 1773046800000, "open": 4.618, "high": 4.618, "low": 4.618, "close": 4.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 4.617, "high": 4.617, "low": 4.584, "close": 4.601, "volume": 969.57, "quote_volume": 4462.14727, "trades": 39, "taker_buy_volume": 193.0, "taker_buy_quote": 886.97139}, {"ts": 1773046920000, "open": 4.607, "high": 4.614, "low": 4.594, "close": 4.598, "volume": 861.27, "quote_volume": 3966.44674, "trades": 21, "taker_buy_volume": 275.06, "taker_buy_quote": 1268.08667}, {"ts": 1773046980000, "open": 4.595, "high": 4.603, "low": 4.576, "close": 4.583, "volume": 1339.8, "quote_volume": 6142.37185, "trades": 25, "taker_buy_volume": 10.67, "taker_buy_quote": 48.99209}, {"ts": 1773047040000, "open": 4.584, "high": 4.597, "low": 4.574, "close": 4.597, "volume": 1179.94, "quote_volume": 5412.22109, "trades": 32, "taker_buy_volume": 685.53, "taker_buy_quote": 3149.24446}, {"ts": 1773047100000, "open": 4.592, "high": 4.599, "low": 4.542, "close": 4.552, "volume": 2547.23, "quote_volume": 11636.98697, "trades": 117, "taker_buy_volume": 715.98, "taker_buy_quote": 3263.10076}, {"ts": 1773047160000, "open": 4.552, "high": 4.568, "low": 4.539, "close": 4.568, "volume": 1139.56, "quote_volume": 5191.78238, "trades": 41, "taker_buy_volume": 1061.97, "taker_buy_quote": 4839.18255}, {"ts": 1773047220000, "open": 4.567, "high": 4.567, "low": 4.545, "close": 4.558, "volume": 322.53, "quote_volume": 1468.19119, "trades": 11, "taker_buy_volume": 7.38, "taker_buy_quote": 33.6699}, {"ts": 1773047280000, "open": 4.574, "high": 4.576, "low": 4.565, "close": 4.565, "volume": 106.65, "quote_volume": 487.12319, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047340000, "open": 4.577, "high": 4.577, "low": 4.562, "close": 4.562, "volume": 133.88, "quote_volume": 611.32766, "trades": 4, "taker_buy_volume": 10.94, "taker_buy_quote": 50.07238}, {"ts": 1773047400000, "open": 4.564, "high": 4.569, "low": 4.558, "close": 4.569, "volume": 17.53, "quote_volume": 79.96467, "trades": 4, "taker_buy_volume": 5.29, "taker_buy_quote": 24.15177}, {"ts": 1773047460000, "open": 4.563, "high": 4.579, "low": 4.563, "close": 4.567, "volume": 409.88, "quote_volume": 1876.18633, "trades": 12, "taker_buy_volume": 369.48, "taker_buy_quote": 1691.58149}, {"ts": 1773047520000, "open": 4.567, "high": 4.567, "low": 4.559, "close": 4.559, "volume": 5.15, "quote_volume": 23.49349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047580000, "open": 4.559, "high": 4.594, "low": 4.559, "close": 4.592, "volume": 1095.55, "quote_volume": 5019.46944, "trades": 136, "taker_buy_volume": 364.59, "taker_buy_quote": 1668.6329}, {"ts": 1773047640000, "open": 4.592, "high": 4.618, "low": 4.586, "close": 4.616, "volume": 3476.82, "quote_volume": 16010.64925, "trades": 372, "taker_buy_volume": 1442.92, "taker_buy_quote": 6650.75467}, {"ts": 1773047700000, "open": 4.617, "high": 4.627, "low": 4.602, "close": 4.611, "volume": 3453.75, "quote_volume": 15956.25088, "trades": 534, "taker_buy_volume": 1287.3, "taker_buy_quote": 5949.59274}, {"ts": 1773047760000, "open": 4.611, "high": 4.615, "low": 4.537, "close": 4.545, "volume": 8537.37, "quote_volume": 39108.83623, "trades": 568, "taker_buy_volume": 2169.02, "taker_buy_quote": 9920.81607}, {"ts": 1773047820000, "open": 4.539, "high": 4.578, "low": 4.539, "close": 4.561, "volume": 3973.6, "quote_volume": 18109.7558, "trades": 100, "taker_buy_volume": 1423.63, "taker_buy_quote": 6493.23121}, {"ts": 1773047880000, "open": 4.557, "high": 4.557, "low": 4.548, "close": 4.555, "volume": 352.83, "quote_volume": 1606.5219, "trades": 22, "taker_buy_volume": 241.42, "taker_buy_quote": 1099.82922}, {"ts": 1773047940000, "open": 4.55, "high": 4.564, "low": 4.541, "close": 4.557, "volume": 1717.58, "quote_volume": 7820.13448, "trades": 60, "taker_buy_volume": 1279.83, "taker_buy_quote": 5827.80952}, {"ts": 1773048000000, "open": 4.551, "high": 4.559, "low": 4.544, "close": 4.551, "volume": 525.31, "quote_volume": 2390.99919, "trades": 24, "taker_buy_volume": 137.32, "taker_buy_quote": 625.90816}, {"ts": 1773048060000, "open": 4.546, "high": 4.546, "low": 4.521, "close": 4.521, "volume": 481.51, "quote_volume": 2183.07569, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048120000, "open": 4.521, "high": 4.529, "low": 4.521, "close": 4.529, "volume": 43.75, "quote_volume": 198.05959, "trades": 10, "taker_buy_volume": 43.75, "taker_buy_quote": 198.05959}, {"ts": 1773048180000, "open": 4.519, "high": 4.53, "low": 4.505, "close": 4.517, "volume": 1654.91, "quote_volume": 7473.68035, "trades": 74, "taker_buy_volume": 782.56, "taker_buy_quote": 3535.53242}, {"ts": 1773048240000, "open": 4.509, "high": 4.521, "low": 4.486, "close": 4.512, "volume": 2270.8, "quote_volume": 10210.7493, "trades": 42, "taker_buy_volume": 718.45, "taker_buy_quote": 3233.49424}, {"ts": 1773048300000, "open": 4.5, "high": 4.508, "low": 4.494, "close": 4.508, "volume": 140.84, "quote_volume": 634.35814, "trades": 8, "taker_buy_volume": 109.58, "taker_buy_quote": 493.77234}, {"ts": 1773048360000, "open": 4.499, "high": 4.499, "low": 4.498, "close": 4.498, "volume": 55.67, "quote_volume": 250.40624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048420000, "open": 4.508, "high": 4.513, "low": 4.499, "close": 4.499, "volume": 77.93, "quote_volume": 351.39655, "trades": 8, "taker_buy_volume": 59.48, "taker_buy_quote": 268.39}, {"ts": 1773048480000, "open": 4.497, "high": 4.498, "low": 4.489, "close": 4.489, "volume": 445.0, "quote_volume": 1999.02183, "trades": 16, "taker_buy_volume": 369.23, "taker_buy_quote": 1658.64486}, {"ts": 1773048540000, "open": 4.475, "high": 4.488, "low": 4.453, "close": 4.488, "volume": 3559.08, "quote_volume": 15903.74393, "trades": 84, "taker_buy_volume": 1811.0, "taker_buy_quote": 8101.61944}, {"ts": 1773048600000, "open": 4.48, "high": 4.495, "low": 4.476, "close": 4.481, "volume": 1522.13, "quote_volume": 6831.40918, "trades": 13, "taker_buy_volume": 1301.36, "taker_buy_quote": 5841.5077}, {"ts": 1773048660000, "open": 4.477, "high": 4.49, "low": 4.466, "close": 4.48, "volume": 429.66, "quote_volume": 1920.96998, "trades": 17, "taker_buy_volume": 41.26, "taker_buy_quote": 185.08566}, {"ts": 1773048720000, "open": 4.47, "high": 4.47, "low": 4.445, "close": 4.467, "volume": 2893.68, "quote_volume": 12894.46495, "trades": 61, "taker_buy_volume": 1592.61, "taker_buy_quote": 7101.85292}, {"ts": 1773048780000, "open": 4.469, "high": 4.493, "low": 4.469, "close": 4.481, "volume": 450.86, "quote_volume": 2022.62911, "trades": 21, "taker_buy_volume": 167.7, "taker_buy_quote": 752.28753}, {"ts": 1773048840000, "open": 4.478, "high": 4.479, "low": 4.465, "close": 4.467, "volume": 754.01, "quote_volume": 3372.22425, "trades": 20, "taker_buy_volume": 213.14, "taker_buy_quote": 953.59628}, {"ts": 1773048900000, "open": 4.47, "high": 4.486, "low": 4.47, "close": 4.478, "volume": 376.14, "quote_volume": 1683.48571, "trades": 11, "taker_buy_volume": 365.52, "taker_buy_quote": 1635.92935}, {"ts": 1773048960000, "open": 4.486, "high": 4.486, "low": 4.47, "close": 4.47, "volume": 161.16, "quote_volume": 721.96021, "trades": 8, "taker_buy_volume": 10.45, "taker_buy_quote": 46.83856}, {"ts": 1773049020000, "open": 4.466, "high": 4.472, "low": 4.416, "close": 4.451, "volume": 5921.1, "quote_volume": 26272.35734, "trades": 80, "taker_buy_volume": 258.44, "taker_buy_quote": 1149.55979}, {"ts": 1773049080000, "open": 4.449, "high": 4.45, "low": 4.412, "close": 4.425, "volume": 2649.6, "quote_volume": 11733.16816, "trades": 95, "taker_buy_volume": 455.66, "taker_buy_quote": 2022.38214}, {"ts": 1773049140000, "open": 4.427, "high": 4.436, "low": 4.42, "close": 4.431, "volume": 373.43, "quote_volume": 1654.41133, "trades": 77, "taker_buy_volume": 278.46, "taker_buy_quote": 1234.22373}, {"ts": 1773049200000, "open": 4.427, "high": 4.434, "low": 4.406, "close": 4.406, "volume": 901.36, "quote_volume": 3985.42782, "trades": 32, "taker_buy_volume": 509.37, "taker_buy_quote": 2256.24785}, {"ts": 1773049260000, "open": 4.407, "high": 4.407, "low": 4.356, "close": 4.385, "volume": 4240.25, "quote_volume": 18581.47746, "trades": 267, "taker_buy_volume": 1469.18, "taker_buy_quote": 6442.29659}, {"ts": 1773049320000, "open": 4.377, "high": 4.393, "low": 4.356, "close": 4.393, "volume": 1151.16, "quote_volume": 5043.11266, "trades": 44, "taker_buy_volume": 636.92, "taker_buy_quote": 2795.73226}, {"ts": 1773049380000, "open": 4.387, "high": 4.407, "low": 4.377, "close": 4.392, "volume": 683.82, "quote_volume": 3000.97567, "trades": 18, "taker_buy_volume": 178.89, "taker_buy_quote": 785.4418}, {"ts": 1773049440000, "open": 4.388, "high": 4.388, "low": 4.379, "close": 4.388, "volume": 595.34, "quote_volume": 2610.94322, "trades": 15, "taker_buy_volume": 83.26, "taker_buy_quote": 365.26728}, {"ts": 1773049500000, "open": 4.378, "high": 4.4, "low": 4.378, "close": 4.392, "volume": 817.51, "quote_volume": 3589.12884, "trades": 32, "taker_buy_volume": 658.21, "taker_buy_quote": 2891.1261}, {"ts": 1773049560000, "open": 4.388, "high": 4.389, "low": 4.332, "close": 4.341, "volume": 2281.78, "quote_volume": 9931.78071, "trades": 61, "taker_buy_volume": 688.34, "taker_buy_quote": 2989.71076}, {"ts": 1773049620000, "open": 4.327, "high": 4.328, "low": 4.276, "close": 4.314, "volume": 3678.13, "quote_volume": 15834.51311, "trades": 123, "taker_buy_volume": 1174.68, "taker_buy_quote": 5058.02246}, {"ts": 1773049680000, "open": 4.311, "high": 4.311, "low": 4.291, "close": 4.302, "volume": 1685.75, "quote_volume": 7247.27441, "trades": 48, "taker_buy_volume": 576.81, "taker_buy_quote": 2480.33641}, {"ts": 1773049740000, "open": 4.303, "high": 4.34, "low": 4.301, "close": 4.34, "volume": 1096.71, "quote_volume": 4731.98119, "trades": 35, "taker_buy_volume": 349.93, "taker_buy_quote": 1510.62153}, {"ts": 1773049800000, "open": 4.334, "high": 4.383, "low": 4.334, "close": 4.368, "volume": 1753.91, "quote_volume": 7651.30974, "trades": 83, "taker_buy_volume": 1287.89, "taker_buy_quote": 5621.41495}, {"ts": 1773049860000, "open": 4.369, "high": 4.369, "low": 4.338, "close": 4.362, "volume": 1672.23, "quote_volume": 7267.86207, "trades": 25, "taker_buy_volume": 1220.2, "taker_buy_quote": 5302.40733}, {"ts": 1773049920000, "open": 4.367, "high": 4.412, "low": 4.358, "close": 4.397, "volume": 1929.76, "quote_volume": 8476.80077, "trades": 60, "taker_buy_volume": 1462.41, "taker_buy_quote": 6426.52428}, {"ts": 1773049980000, "open": 4.4, "high": 4.471, "low": 4.388, "close": 4.47, "volume": 4766.27, "quote_volume": 21113.87338, "trades": 111, "taker_buy_volume": 3368.91, "taker_buy_quote": 14920.77299}, {"ts": 1773050040000, "open": 4.468, "high": 4.468, "low": 4.425, "close": 4.441, "volume": 1708.82, "quote_volume": 7595.17122, "trades": 36, "taker_buy_volume": 534.58, "taker_buy_quote": 2376.30463}, {"ts": 1773050100000, "open": 4.444, "high": 4.452, "low": 4.437, "close": 4.437, "volume": 1064.31, "quote_volume": 4733.57636, "trades": 14, "taker_buy_volume": 988.33, "taker_buy_quote": 4395.49481}, {"ts": 1773050160000, "open": 4.431, "high": 4.431, "low": 4.377, "close": 4.382, "volume": 1462.93, "quote_volume": 6425.1975, "trades": 28, "taker_buy_volume": 575.34, "taker_buy_quote": 2526.26817}, {"ts": 1773050220000, "open": 4.385, "high": 4.385, "low": 4.35, "close": 4.368, "volume": 842.99, "quote_volume": 3676.61293, "trades": 19, "taker_buy_volume": 569.33, "taker_buy_quote": 2480.99363}, {"ts": 1773050280000, "open": 4.358, "high": 4.406, "low": 4.349, "close": 4.389, "volume": 4188.04, "quote_volume": 18338.41008, "trades": 69, "taker_buy_volume": 2264.45, "taker_buy_quote": 9931.75307}, {"ts": 1773050340000, "open": 4.397, "high": 4.442, "low": 4.39, "close": 4.418, "volume": 1497.67, "quote_volume": 6623.78533, "trades": 37, "taker_buy_volume": 1048.99, "taker_buy_quote": 4639.52982}, {"ts": 1773050400000, "open": 4.418, "high": 4.43, "low": 4.406, "close": 4.427, "volume": 803.08, "quote_volume": 3550.83739, "trades": 9, "taker_buy_volume": 325.55, "taker_buy_quote": 1438.00744}, {"ts": 1773050460000, "open": 4.43, "high": 4.43, "low": 4.394, "close": 4.394, "volume": 573.31, "quote_volume": 2534.47911, "trades": 12, "taker_buy_volume": 191.47, "taker_buy_quote": 847.27256}, {"ts": 1773050520000, "open": 4.403, "high": 4.411, "low": 4.394, "close": 4.411, "volume": 210.32, "quote_volume": 925.68055, "trades": 12, "taker_buy_volume": 181.83, "taker_buy_quote": 800.32689}, {"ts": 1773050580000, "open": 4.42, "high": 4.423, "low": 4.408, "close": 4.418, "volume": 940.86, "quote_volume": 4149.91932, "trades": 14, "taker_buy_volume": 613.67, "taker_buy_quote": 2706.38646}, {"ts": 1773050640000, "open": 4.414, "high": 4.417, "low": 4.399, "close": 4.41, "volume": 1372.67, "quote_volume": 6055.5631, "trades": 17, "taker_buy_volume": 1171.13, "taker_buy_quote": 5168.13043}, {"ts": 1773050700000, "open": 4.415, "high": 4.417, "low": 4.394, "close": 4.405, "volume": 338.92, "quote_volume": 1492.39936, "trades": 8, "taker_buy_volume": 166.52, "taker_buy_quote": 732.59986}, {"ts": 1773050760000, "open": 4.412, "high": 4.412, "low": 4.383, "close": 4.386, "volume": 827.79, "quote_volume": 3641.22776, "trades": 29, "taker_buy_volume": 192.1, "taker_buy_quote": 846.44375}, {"ts": 1773050820000, "open": 4.39, "high": 4.408, "low": 4.39, "close": 4.408, "volume": 947.19, "quote_volume": 4167.54871, "trades": 21, "taker_buy_volume": 577.99, "taker_buy_quote": 2544.61235}, {"ts": 1773050880000, "open": 4.399, "high": 4.399, "low": 4.391, "close": 4.391, "volume": 301.54, "quote_volume": 1325.88051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050940000, "open": 4.391, "high": 4.399, "low": 4.379, "close": 4.379, "volume": 1713.9, "quote_volume": 7526.92487, "trades": 39, "taker_buy_volume": 947.02, "taker_buy_quote": 4161.83649}, {"ts": 1773051000000, "open": 4.378, "high": 4.386, "low": 4.378, "close": 4.386, "volume": 222.46, "quote_volume": 974.54705, "trades": 7, "taker_buy_volume": 37.92, "taker_buy_quote": 166.15001}, {"ts": 1773051060000, "open": 4.386, "high": 4.389, "low": 4.384, "close": 4.389, "volume": 40.47, "quote_volume": 177.57221, "trades": 3, "taker_buy_volume": 37.73, "taker_buy_quote": 165.55457}, {"ts": 1773051120000, "open": 4.395, "high": 4.397, "low": 4.387, "close": 4.387, "volume": 507.0, "quote_volume": 2226.28732, "trades": 7, "taker_buy_volume": 6.46, "taker_buy_quote": 28.39343}, {"ts": 1773051180000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 2.26, "quote_volume": 9.90332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051240000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 4.376, "high": 4.386, "low": 4.367, "close": 4.371, "volume": 714.34, "quote_volume": 3126.04981, "trades": 14, "taker_buy_volume": 172.3, "taker_buy_quote": 754.95}, {"ts": 1773051360000, "open": 4.367, "high": 4.37, "low": 4.357, "close": 4.357, "volume": 22.14, "quote_volume": 96.5318, "trades": 4, "taker_buy_volume": 4.0, "taker_buy_quote": 17.468}, {"ts": 1773051420000, "open": 4.35, "high": 4.358, "low": 4.349, "close": 4.358, "volume": 459.54, "quote_volume": 2000.48549, "trades": 7, "taker_buy_volume": 201.32, "taker_buy_quote": 877.28016}, {"ts": 1773051480000, "open": 4.371, "high": 4.387, "low": 4.371, "close": 4.387, "volume": 2148.76, "quote_volume": 9394.75662, "trades": 9, "taker_buy_volume": 2138.58, "taker_buy_quote": 9350.1677}, {"ts": 1773051540000, "open": 4.37, "high": 4.37, "low": 4.365, "close": 4.365, "volume": 460.29, "quote_volume": 2010.26554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051600000, "open": 4.36, "high": 4.365, "low": 4.341, "close": 4.35, "volume": 923.75, "quote_volume": 4019.25402, "trades": 19, "taker_buy_volume": 236.95, "taker_buy_quote": 1030.23478}, {"ts": 1773051660000, "open": 4.357, "high": 4.361, "low": 4.355, "close": 4.355, "volume": 78.22, "quote_volume": 340.76734, "trades": 3, "taker_buy_volume": 33.24, "taker_buy_quote": 144.87944}, {"ts": 1773051720000, "open": 4.358, "high": 4.358, "low": 4.358, "close": 4.358, "volume": 2.29, "quote_volume": 9.97982, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 9.97982}, {"ts": 1773051780000, "open": 4.35, "high": 4.371, "low": 4.35, "close": 4.361, "volume": 1330.38, "quote_volume": 5801.87273, "trades": 42, "taker_buy_volume": 537.11, "taker_buy_quote": 2342.70366}, {"ts": 1773051840000, "open": 4.357, "high": 4.364, "low": 4.357, "close": 4.364, "volume": 94.24, "quote_volume": 411.16513, "trades": 4, "taker_buy_volume": 94.24, "taker_buy_quote": 411.16513}, {"ts": 1773051900000, "open": 4.352, "high": 4.377, "low": 4.352, "close": 4.377, "volume": 386.19, "quote_volume": 1686.66373, "trades": 12, "taker_buy_volume": 378.43, "taker_buy_quote": 1652.81706}, {"ts": 1773051960000, "open": 4.376, "high": 4.376, "low": 4.376, "close": 4.376, "volume": 160.0, "quote_volume": 700.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052020000, "open": 4.369, "high": 4.37, "low": 4.362, "close": 4.37, "volume": 441.86, "quote_volume": 1929.47751, "trades": 5, "taker_buy_volume": 12.67, "taker_buy_quote": 55.3679}, {"ts": 1773052080000, "open": 4.365, "high": 4.365, "low": 4.36, "close": 4.36, "volume": 288.46, "quote_volume": 1258.52106, "trades": 7, "taker_buy_volume": 160.66, "taker_buy_quote": 701.2809}, {"ts": 1773052140000, "open": 4.365, "high": 4.371, "low": 4.361, "close": 4.367, "volume": 549.24, "quote_volume": 2398.74644, "trades": 15, "taker_buy_volume": 337.55, "taker_buy_quote": 1474.78269}, {"ts": 1773052200000, "open": 4.365, "high": 4.368, "low": 4.346, "close": 4.346, "volume": 754.29, "quote_volume": 3287.09301, "trades": 15, "taker_buy_volume": 403.54, "taker_buy_quote": 1762.03389}, {"ts": 1773052260000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052320000, "open": 4.344, "high": 4.348, "low": 4.325, "close": 4.334, "volume": 1769.72, "quote_volume": 7676.58347, "trades": 51, "taker_buy_volume": 647.04, "taker_buy_quote": 2807.71799}, {"ts": 1773052380000, "open": 4.333, "high": 4.352, "low": 4.332, "close": 4.352, "volume": 246.6, "quote_volume": 1071.38282, "trades": 7, "taker_buy_volume": 195.35, "taker_buy_quote": 848.99637}, {"ts": 1773052440000, "open": 4.352, "high": 4.362, "low": 4.348, "close": 4.354, "volume": 2687.78, "quote_volume": 11694.39889, "trades": 20, "taker_buy_volume": 2364.22, "taker_buy_quote": 10286.90539}, {"ts": 1773052500000, "open": 4.363, "high": 4.366, "low": 4.36, "close": 4.36, "volume": 202.76, "quote_volume": 884.2567, "trades": 5, "taker_buy_volume": 53.14, "taker_buy_quote": 231.9135}, {"ts": 1773052560000, "open": 4.358, "high": 4.36, "low": 4.357, "close": 4.36, "volume": 143.84, "quote_volume": 626.76906, "trades": 8, "taker_buy_volume": 11.6, "taker_buy_quote": 50.576}, {"ts": 1773052620000, "open": 4.36, "high": 4.379, "low": 4.36, "close": 4.379, "volume": 231.54, "quote_volume": 1012.34422, "trades": 11, "taker_buy_volume": 231.54, "taker_buy_quote": 1012.34422}, {"ts": 1773052680000, "open": 4.386, "high": 4.387, "low": 4.376, "close": 4.376, "volume": 363.62, "quote_volume": 1593.92578, "trades": 8, "taker_buy_volume": 208.29, "taker_buy_quote": 913.4536}, {"ts": 1773052740000, "open": 4.377, "high": 4.377, "low": 4.351, "close": 4.356, "volume": 989.18, "quote_volume": 4312.36038, "trades": 25, "taker_buy_volume": 98.88, "taker_buy_quote": 431.10076}, {"ts": 1773052800000, "open": 4.346, "high": 4.346, "low": 4.345, "close": 4.345, "volume": 78.64, "quote_volume": 341.74241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052860000, "open": 4.354, "high": 4.362, "low": 4.354, "close": 4.362, "volume": 637.54, "quote_volume": 2778.1771, "trades": 9, "taker_buy_volume": 637.54, "taker_buy_quote": 2778.1771}, {"ts": 1773052920000, "open": 4.351, "high": 4.364, "low": 4.351, "close": 4.364, "volume": 107.4, "quote_volume": 467.83405, "trades": 5, "taker_buy_volume": 106.15, "taker_buy_quote": 462.37905}, {"ts": 1773052980000, "open": 4.364, "high": 4.364, "low": 4.364, "close": 4.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 4.375, "high": 4.392, "low": 4.37, "close": 4.392, "volume": 669.39, "quote_volume": 2932.25059, "trades": 14, "taker_buy_volume": 339.72, "taker_buy_quote": 1490.02152}, {"ts": 1773053100000, "open": 4.394, "high": 4.422, "low": 4.392, "close": 4.413, "volume": 3257.47, "quote_volume": 14366.69611, "trades": 80, "taker_buy_volume": 1730.1, "taker_buy_quote": 7632.12108}, {"ts": 1773053160000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053220000, "open": 4.392, "high": 4.403, "low": 4.392, "close": 4.403, "volume": 161.87, "quote_volume": 711.05745, "trades": 5, "taker_buy_volume": 11.31, "taker_buy_quote": 49.79793}, {"ts": 1773053280000, "open": 4.403, "high": 4.408, "low": 4.397, "close": 4.406, "volume": 109.88, "quote_volume": 483.61498, "trades": 7, "taker_buy_volume": 57.09, "taker_buy_quote": 251.37198}, {"ts": 1773053340000, "open": 4.406, "high": 4.414, "low": 4.404, "close": 4.404, "volume": 586.75, "quote_volume": 2588.80019, "trades": 10, "taker_buy_volume": 452.29, "taker_buy_quote": 1995.73066}, {"ts": 1773053400000, "open": 4.407, "high": 4.412, "low": 4.397, "close": 4.397, "volume": 621.42, "quote_volume": 2734.90821, "trades": 16, "taker_buy_volume": 6.33, "taker_buy_quote": 27.92796}, {"ts": 1773053460000, "open": 4.398, "high": 4.403, "low": 4.397, "close": 4.397, "volume": 162.39, "quote_volume": 714.75284, "trades": 6, "taker_buy_volume": 155.24, "taker_buy_quote": 683.31429}, {"ts": 1773053520000, "open": 4.403, "high": 4.406, "low": 4.403, "close": 4.406, "volume": 1.79, "quote_volume": 7.88221, "trades": 2, "taker_buy_volume": 1.79, "taker_buy_quote": 7.88221}, {"ts": 1773053580000, "open": 4.394, "high": 4.402, "low": 4.391, "close": 4.391, "volume": 30.54, "quote_volume": 134.24561, "trades": 3, "taker_buy_volume": 11.35, "taker_buy_quote": 49.9627}, {"ts": 1773053640000, "open": 4.388, "high": 4.388, "low": 4.388, "close": 4.388, "volume": 19.31, "quote_volume": 84.73228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053700000, "open": 4.373, "high": 4.383, "low": 4.363, "close": 4.369, "volume": 1738.24, "quote_volume": 7597.31492, "trades": 49, "taker_buy_volume": 548.13, "taker_buy_quote": 2398.22255}, {"ts": 1773053760000, "open": 4.371, "high": 4.381, "low": 4.364, "close": 4.381, "volume": 863.06, "quote_volume": 3769.72825, "trades": 15, "taker_buy_volume": 331.74, "taker_buy_quote": 1450.04934}, {"ts": 1773053820000, "open": 4.38, "high": 4.386, "low": 4.38, "close": 4.386, "volume": 1102.96, "quote_volume": 4834.65432, "trades": 20, "taker_buy_volume": 1075.85, "taker_buy_quote": 4715.88541}, {"ts": 1773053880000, "open": 4.401, "high": 4.409, "low": 4.4, "close": 4.4, "volume": 1368.26, "quote_volume": 6027.76483, "trades": 13, "taker_buy_volume": 1335.32, "taker_buy_quote": 5882.5447}, {"ts": 1773053940000, "open": 4.4, "high": 4.401, "low": 4.375, "close": 4.375, "volume": 484.65, "quote_volume": 2129.00807, "trades": 11, "taker_buy_volume": 1.57, "taker_buy_quote": 6.90957}, {"ts": 1773054000000, "open": 4.37, "high": 4.372, "low": 4.348, "close": 4.367, "volume": 4192.62, "quote_volume": 18287.26403, "trades": 89, "taker_buy_volume": 915.56, "taker_buy_quote": 3995.58446}, {"ts": 1773054060000, "open": 4.369, "high": 4.369, "low": 4.369, "close": 4.369, "volume": 6.26, "quote_volume": 27.34994, "trades": 1, "taker_buy_volume": 6.26, "taker_buy_quote": 27.34994}, {"ts": 1773054120000, "open": 4.357, "high": 4.362, "low": 4.351, "close": 4.351, "volume": 279.49, "quote_volume": 1217.29312, "trades": 12, "taker_buy_volume": 83.1, "taker_buy_quote": 362.12547}, {"ts": 1773054180000, "open": 4.346, "high": 4.347, "low": 4.338, "close": 4.338, "volume": 127.18, "quote_volume": 552.52068, "trades": 9, "taker_buy_volume": 4.01, "taker_buy_quote": 17.43147}, {"ts": 1773054240000, "open": 4.335, "high": 4.341, "low": 4.317, "close": 4.317, "volume": 884.89, "quote_volume": 3829.12941, "trades": 24, "taker_buy_volume": 598.59, "taker_buy_quote": 2590.14452}, {"ts": 1773054300000, "open": 4.327, "high": 4.34, "low": 4.327, "close": 4.335, "volume": 1037.25, "quote_volume": 4495.78658, "trades": 14, "taker_buy_volume": 717.12, "taker_buy_quote": 3108.67924}, {"ts": 1773054360000, "open": 4.329, "high": 4.329, "low": 4.329, "close": 4.329, "volume": 7.84, "quote_volume": 33.93936, "trades": 2, "taker_buy_volume": 7.84, "taker_buy_quote": 33.93936}, {"ts": 1773054420000, "open": 4.319, "high": 4.366, "low": 4.317, "close": 4.366, "volume": 3209.2, "quote_volume": 13931.42387, "trades": 76, "taker_buy_volume": 2652.17, "taker_buy_quote": 11519.21884}, {"ts": 1773054480000, "open": 4.354, "high": 4.361, "low": 4.345, "close": 4.351, "volume": 375.9, "quote_volume": 1635.59535, "trades": 14, "taker_buy_volume": 10.27, "taker_buy_quote": 44.70373}, {"ts": 1773054540000, "open": 4.351, "high": 4.363, "low": 4.345, "close": 4.345, "volume": 376.21, "quote_volume": 1639.04679, "trades": 9, "taker_buy_volume": 291.46, "taker_buy_quote": 1270.79676}, {"ts": 1773054600000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 1.15, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 1.15, "taker_buy_quote": 4.9979}, {"ts": 1773054660000, "open": 4.346, "high": 4.366, "low": 4.346, "close": 4.359, "volume": 188.86, "quote_volume": 821.23421, "trades": 11, "taker_buy_volume": 168.73, "taker_buy_quote": 733.48754}, {"ts": 1773054720000, "open": 4.353, "high": 4.356, "low": 4.35, "close": 4.356, "volume": 231.55, "quote_volume": 1007.72817, "trades": 7, "taker_buy_volume": 4.56, "taker_buy_quote": 19.84626}, {"ts": 1773054780000, "open": 4.347, "high": 4.353, "low": 4.347, "close": 4.352, "volume": 9.56, "quote_volume": 41.5824, "trades": 5, "taker_buy_volume": 4.56, "taker_buy_quote": 19.8474}, {"ts": 1773054840000, "open": 4.352, "high": 4.352, "low": 4.344, "close": 4.35, "volume": 300.02, "quote_volume": 1304.97361, "trades": 12, "taker_buy_volume": 232.34, "taker_buy_quote": 1010.58123}, {"ts": 1773054900000, "open": 4.346, "high": 4.363, "low": 4.345, "close": 4.355, "volume": 525.97, "quote_volume": 2291.08037, "trades": 21, "taker_buy_volume": 371.51, "taker_buy_quote": 1619.51941}, {"ts": 1773054960000, "open": 4.353, "high": 4.356, "low": 4.345, "close": 4.346, "volume": 340.42, "quote_volume": 1479.30759, "trades": 12, "taker_buy_volume": 122.74, "taker_buy_quote": 533.34174}, {"ts": 1773055020000, "open": 4.361, "high": 4.361, "low": 4.357, "close": 4.357, "volume": 2.28, "quote_volume": 9.93852, "trades": 2, "taker_buy_volume": 2.28, "taker_buy_quote": 9.93852}, {"ts": 1773055080000, "open": 4.366, "high": 4.366, "low": 4.357, "close": 4.357, "volume": 8.83, "quote_volume": 38.52964, "trades": 2, "taker_buy_volume": 6.37, "taker_buy_quote": 27.81142}, {"ts": 1773055140000, "open": 4.363, "high": 4.363, "low": 4.356, "close": 4.356, "volume": 235.7, "quote_volume": 1027.17024, "trades": 6, "taker_buy_volume": 130.28, "taker_buy_quote": 567.65154}, {"ts": 1773055200000, "open": 4.36, "high": 4.36, "low": 4.344, "close": 4.358, "volume": 407.41, "quote_volume": 1773.07105, "trades": 25, "taker_buy_volume": 35.51, "taker_buy_quote": 154.74052}, {"ts": 1773055260000, "open": 4.372, "high": 4.38, "low": 4.372, "close": 4.38, "volume": 24.58, "quote_volume": 107.61104, "trades": 2, "taker_buy_volume": 18.41, "taker_buy_quote": 80.6358}, {"ts": 1773055320000, "open": 4.387, "high": 4.387, "low": 4.379, "close": 4.379, "volume": 47.42, "quote_volume": 207.66138, "trades": 2, "taker_buy_volume": 1.15, "taker_buy_quote": 5.04505}, {"ts": 1773055380000, "open": 4.388, "high": 4.388, "low": 4.379, "close": 4.38, "volume": 241.61, "quote_volume": 1058.35165, "trades": 12, "taker_buy_volume": 61.47, "taker_buy_quote": 269.26356}, {"ts": 1773055440000, "open": 4.383, "high": 4.407, "low": 4.383, "close": 4.4, "volume": 1395.0, "quote_volume": 6131.26747, "trades": 34, "taker_buy_volume": 977.15, "taker_buy_quote": 4294.61661}, {"ts": 1773055500000, "open": 4.4, "high": 4.4, "low": 4.381, "close": 4.381, "volume": 182.06, "quote_volume": 798.81326, "trades": 6, "taker_buy_volume": 145.19, "taker_buy_quote": 636.90708}, {"ts": 1773055560000, "open": 4.377, "high": 4.377, "low": 4.377, "close": 4.377, "volume": 39.34, "quote_volume": 172.19118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055620000, "open": 4.368, "high": 4.368, "low": 4.367, "close": 4.368, "volume": 30.44, "quote_volume": 132.94302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055680000, "open": 4.36, "high": 4.364, "low": 4.36, "close": 4.364, "volume": 152.57, "quote_volume": 665.3589, "trades": 4, "taker_buy_volume": 141.76, "taker_buy_quote": 618.2273}, {"ts": 1773055740000, "open": 4.37, "high": 4.38, "low": 4.37, "close": 4.379, "volume": 11.09, "quote_volume": 48.51126, "trades": 3, "taker_buy_volume": 4.91, "taker_buy_quote": 21.50466}, {"ts": 1773055800000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 2.51, "quote_volume": 10.98125, "trades": 1, "taker_buy_volume": 2.51, "taker_buy_quote": 10.98125}, {"ts": 1773055860000, "open": 4.384, "high": 4.384, "low": 4.37, "close": 4.383, "volume": 165.71, "quote_volume": 725.07604, "trades": 8, "taker_buy_volume": 5.4, "taker_buy_quote": 23.6696}, {"ts": 1773055920000, "open": 4.392, "high": 4.42, "low": 4.392, "close": 4.42, "volume": 997.48, "quote_volume": 4393.30245, "trades": 23, "taker_buy_volume": 887.12, "taker_buy_quote": 3907.71964}, {"ts": 1773055980000, "open": 4.408, "high": 4.408, "low": 4.399, "close": 4.399, "volume": 121.54, "quote_volume": 534.9432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056040000, "open": 4.402, "high": 4.411, "low": 4.396, "close": 4.396, "volume": 812.92, "quote_volume": 3578.31763, "trades": 15, "taker_buy_volume": 12.96, "taker_buy_quote": 57.15862}, {"ts": 1773056100000, "open": 4.401, "high": 4.407, "low": 4.4, "close": 4.4, "volume": 589.16, "quote_volume": 2595.84306, "trades": 7, "taker_buy_volume": 483.96, "taker_buy_quote": 2132.78784}, {"ts": 1773056160000, "open": 4.407, "high": 4.411, "low": 4.407, "close": 4.411, "volume": 3.65, "quote_volume": 16.09099, "trades": 3, "taker_buy_volume": 3.65, "taker_buy_quote": 16.09099}, {"ts": 1773056220000, "open": 4.409, "high": 4.409, "low": 4.403, "close": 4.406, "volume": 542.7, "quote_volume": 2389.98774, "trades": 14, "taker_buy_volume": 148.83, "taker_buy_quote": 655.77813}, {"ts": 1773056280000, "open": 4.41, "high": 4.411, "low": 4.4, "close": 4.4, "volume": 608.94, "quote_volume": 2683.18967, "trades": 8, "taker_buy_volume": 277.61, "taker_buy_quote": 1224.39993}, {"ts": 1773056340000, "open": 4.392, "high": 4.392, "low": 4.392, "close": 4.392, "volume": 2.59, "quote_volume": 11.37528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056400000, "open": 4.39, "high": 4.39, "low": 4.39, "close": 4.39, "volume": 3.97, "quote_volume": 17.4283, "trades": 1, "taker_buy_volume": 3.97, "taker_buy_quote": 17.4283}, {"ts": 1773056460000, "open": 4.402, "high": 4.417, "low": 4.402, "close": 4.414, "volume": 1758.1, "quote_volume": 7747.94811, "trades": 38, "taker_buy_volume": 1302.34, "taker_buy_quote": 5739.87989}, {"ts": 1773056520000, "open": 4.404, "high": 4.405, "low": 4.402, "close": 4.402, "volume": 513.28, "quote_volume": 2259.87984, "trades": 6, "taker_buy_volume": 6.58, "taker_buy_quote": 28.96516}, {"ts": 1773056580000, "open": 4.409, "high": 4.421, "low": 4.409, "close": 4.413, "volume": 354.78, "quote_volume": 1565.33748, "trades": 14, "taker_buy_volume": 179.75, "taker_buy_quote": 793.33381}, {"ts": 1773056640000, "open": 4.41, "high": 4.422, "low": 4.41, "close": 4.414, "volume": 119.69, "quote_volume": 528.82198, "trades": 12, "taker_buy_volume": 29.44, "taker_buy_quote": 130.18368}, {"ts": 1773056700000, "open": 4.414, "high": 4.417, "low": 4.41, "close": 4.417, "volume": 320.49, "quote_volume": 1414.466, "trades": 6, "taker_buy_volume": 173.06, "taker_buy_quote": 764.08151}, {"ts": 1773056760000, "open": 4.41, "high": 4.41, "low": 4.409, "close": 4.409, "volume": 410.83, "quote_volume": 1811.75483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056820000, "open": 4.418, "high": 4.418, "low": 4.418, "close": 4.418, "volume": 2.26, "quote_volume": 9.98468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056880000, "open": 4.409, "high": 4.414, "low": 4.409, "close": 4.414, "volume": 154.32, "quote_volume": 680.62753, "trades": 4, "taker_buy_volume": 1.44, "taker_buy_quote": 6.35616}, {"ts": 1773056940000, "open": 4.415, "high": 4.415, "low": 4.406, "close": 4.413, "volume": 365.0, "quote_volume": 1609.92822, "trades": 15, "taker_buy_volume": 78.44, "taker_buy_quote": 346.26292}, {"ts": 1773057000000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 24.42, "quote_volume": 107.78988, "trades": 2, "taker_buy_volume": 24.42, "taker_buy_quote": 107.78988}, {"ts": 1773057060000, "open": 4.41, "high": 4.418, "low": 4.41, "close": 4.418, "volume": 395.51, "quote_volume": 1745.01594, "trades": 6, "taker_buy_volume": 395.51, "taker_buy_quote": 1745.01594}, {"ts": 1773057120000, "open": 4.415, "high": 4.415, "low": 4.414, "close": 4.414, "volume": 6.58, "quote_volume": 29.04792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 4.424, "high": 4.433, "low": 4.424, "close": 4.427, "volume": 175.74, "quote_volume": 777.79323, "trades": 12, "taker_buy_volume": 58.09, "taker_buy_quote": 257.21972}, {"ts": 1773057240000, "open": 4.428, "high": 4.428, "low": 4.418, "close": 4.418, "volume": 100.81, "quote_volume": 446.25614, "trades": 5, "taker_buy_volume": 14.55, "taker_buy_quote": 64.39536}, {"ts": 1773057300000, "open": 4.426, "high": 4.434, "low": 4.425, "close": 4.434, "volume": 357.31, "quote_volume": 1583.0373, "trades": 13, "taker_buy_volume": 357.31, "taker_buy_quote": 1583.0373}, {"ts": 1773057360000, "open": 4.426, "high": 4.429, "low": 4.421, "close": 4.429, "volume": 191.1, "quote_volume": 845.60506, "trades": 8, "taker_buy_volume": 1.35, "taker_buy_quote": 5.97915}, {"ts": 1773057420000, "open": 4.419, "high": 4.419, "low": 4.409, "close": 4.409, "volume": 162.38, "quote_volume": 717.16795, "trades": 7, "taker_buy_volume": 6.97, "taker_buy_quote": 30.79346}, {"ts": 1773057480000, "open": 4.409, "high": 4.409, "low": 4.405, "close": 4.408, "volume": 1146.14, "quote_volume": 5050.96738, "trades": 10, "taker_buy_volume": 6.91, "taker_buy_quote": 30.45928}, {"ts": 1773057540000, "open": 4.408, "high": 4.413, "low": 4.408, "close": 4.409, "volume": 507.67, "quote_volume": 2238.41299, "trades": 11, "taker_buy_volume": 507.67, "taker_buy_quote": 2238.41299}, {"ts": 1773057600000, "open": 4.408, "high": 4.41, "low": 4.408, "close": 4.41, "volume": 29.89, "quote_volume": 131.80512, "trades": 4, "taker_buy_volume": 25.0, "taker_buy_quote": 110.25}, {"ts": 1773057660000, "open": 4.406, "high": 4.415, "low": 4.4, "close": 4.409, "volume": 221.55, "quote_volume": 977.1552, "trades": 7, "taker_buy_volume": 168.02, "taker_buy_quote": 741.18586}, {"ts": 1773057720000, "open": 4.418, "high": 4.439, "low": 4.418, "close": 4.429, "volume": 1313.56, "quote_volume": 5820.70607, "trades": 24, "taker_buy_volume": 913.01, "taker_buy_quote": 4044.23694}, {"ts": 1773057780000, "open": 4.425, "high": 4.435, "low": 4.425, "close": 4.435, "volume": 89.78, "quote_volume": 397.81563, "trades": 6, "taker_buy_volume": 89.78, "taker_buy_quote": 397.81563}, {"ts": 1773057840000, "open": 4.445, "high": 4.455, "low": 4.44, "close": 4.45, "volume": 3148.83, "quote_volume": 14013.9784, "trades": 37, "taker_buy_volume": 331.74, "taker_buy_quote": 1476.6511}, {"ts": 1773057900000, "open": 4.451, "high": 4.455, "low": 4.437, "close": 4.437, "volume": 394.02, "quote_volume": 1752.4414, "trades": 12, "taker_buy_volume": 86.88, "taker_buy_quote": 386.71801}, {"ts": 1773057960000, "open": 4.441, "high": 4.471, "low": 4.44, "close": 4.46, "volume": 1680.37, "quote_volume": 7493.64619, "trades": 58, "taker_buy_volume": 1389.62, "taker_buy_quote": 6196.1367}, {"ts": 1773058020000, "open": 4.461, "high": 4.465, "low": 4.454, "close": 4.457, "volume": 139.55, "quote_volume": 622.70398, "trades": 12, "taker_buy_volume": 111.34, "taker_buy_quote": 496.9183}, {"ts": 1773058080000, "open": 4.433, "high": 4.434, "low": 4.429, "close": 4.434, "volume": 128.61, "quote_volume": 570.03433, "trades": 10, "taker_buy_volume": 62.09, "taker_buy_quote": 275.25686}, {"ts": 1773058140000, "open": 4.433, "high": 4.434, "low": 4.424, "close": 4.425, "volume": 862.26, "quote_volume": 3819.27634, "trades": 18, "taker_buy_volume": 159.47, "taker_buy_quote": 707.05929}, {"ts": 1773058200000, "open": 4.42, "high": 4.42, "low": 4.389, "close": 4.401, "volume": 1965.8, "quote_volume": 8650.81003, "trades": 65, "taker_buy_volume": 336.84, "taker_buy_quote": 1481.47929}, {"ts": 1773058260000, "open": 4.394, "high": 4.398, "low": 4.394, "close": 4.398, "volume": 437.41, "quote_volume": 1923.25652, "trades": 9, "taker_buy_volume": 398.47, "taker_buy_quote": 1751.9984}, {"ts": 1773058320000, "open": 4.391, "high": 4.403, "low": 4.385, "close": 4.403, "volume": 147.1, "quote_volume": 645.51541, "trades": 8, "taker_buy_volume": 49.8, "taker_buy_quote": 218.70279}, {"ts": 1773058380000, "open": 4.411, "high": 4.411, "low": 4.411, "close": 4.411, "volume": 10.66, "quote_volume": 47.02126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058440000, "open": 4.403, "high": 4.403, "low": 4.403, "close": 4.403, "volume": 137.78, "quote_volume": 606.64534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058500000, "open": 4.401, "high": 4.402, "low": 4.401, "close": 4.402, "volume": 4.37, "quote_volume": 19.23516, "trades": 2, "taker_buy_volume": 4.37, "taker_buy_quote": 19.23516}, {"ts": 1773058560000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 22.57, "quote_volume": 99.62398, "trades": 2, "taker_buy_volume": 12.46, "taker_buy_quote": 54.99844}, {"ts": 1773058620000, "open": 4.42, "high": 4.42, "low": 4.42, "close": 4.42, "volume": 11.35, "quote_volume": 50.167, "trades": 1, "taker_buy_volume": 11.35, "taker_buy_quote": 50.167}, {"ts": 1773058680000, "open": 4.42, "high": 4.429, "low": 4.418, "close": 4.424, "volume": 485.1, "quote_volume": 2145.40264, "trades": 10, "taker_buy_volume": 278.58, "taker_buy_quote": 1232.52507}, {"ts": 1773058740000, "open": 4.424, "high": 4.424, "low": 4.418, "close": 4.418, "volume": 94.19, "quote_volume": 416.64154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058800000, "open": 4.419, "high": 4.419, "low": 4.404, "close": 4.404, "volume": 92.52, "quote_volume": 408.26836, "trades": 8, "taker_buy_volume": 3.77, "taker_buy_quote": 16.64997}, {"ts": 1773058860000, "open": 4.41, "high": 4.41, "low": 4.41, "close": 4.41, "volume": 6.4, "quote_volume": 28.224, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 28.224}, {"ts": 1773058920000, "open": 4.411, "high": 4.417, "low": 4.408, "close": 4.413, "volume": 364.51, "quote_volume": 1608.44542, "trades": 8, "taker_buy_volume": 353.3, "taker_buy_quote": 1559.03174}, {"ts": 1773058980000, "open": 4.402, "high": 4.402, "low": 4.402, "close": 4.402, "volume": 103.13, "quote_volume": 453.97826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 4.4, "high": 4.407, "low": 4.396, "close": 4.398, "volume": 154.39, "quote_volume": 679.4361, "trades": 7, "taker_buy_volume": 45.7, "taker_buy_quote": 201.3999}, {"ts": 1773059100000, "open": 4.396, "high": 4.396, "low": 4.395, "close": 4.395, "volume": 16.94, "quote_volume": 74.45172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 4.4, "high": 4.407, "low": 4.392, "close": 4.392, "volume": 1304.27, "quote_volume": 5734.64023, "trades": 29, "taker_buy_volume": 557.13, "taker_buy_quote": 2451.49405}, {"ts": 1773059220000, "open": 4.407, "high": 4.411, "low": 4.407, "close": 4.411, "volume": 431.03, "quote_volume": 1900.18319, "trades": 8, "taker_buy_volume": 431.03, "taker_buy_quote": 1900.18319}, {"ts": 1773059280000, "open": 4.422, "high": 4.422, "low": 4.422, "close": 4.422, "volume": 13.6, "quote_volume": 60.1392, "trades": 1, "taker_buy_volume": 13.6, "taker_buy_quote": 60.1392}, {"ts": 1773059340000, "open": 4.422, "high": 4.422, "low": 4.422, "close": 4.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059400000, "open": 4.422, "high": 4.422, "low": 4.422, "close": 4.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059460000, "open": 4.41, "high": 4.41, "low": 4.401, "close": 4.401, "volume": 557.5, "quote_volume": 2456.46944, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 4.402, "high": 4.403, "low": 4.388, "close": 4.388, "volume": 364.44, "quote_volume": 1601.3992, "trades": 9, "taker_buy_volume": 3.91, "taker_buy_quote": 17.21573}, {"ts": 1773059580000, "open": 4.391, "high": 4.401, "low": 4.387, "close": 4.401, "volume": 100.98, "quote_volume": 444.32207, "trades": 5, "taker_buy_volume": 98.14, "taker_buy_quote": 431.86299}, {"ts": 1773059640000, "open": 4.416, "high": 4.424, "low": 4.416, "close": 4.424, "volume": 337.63, "quote_volume": 1493.51688, "trades": 5, "taker_buy_volume": 337.63, "taker_buy_quote": 1493.51688}, {"ts": 1773059700000, "open": 4.426, "high": 4.44, "low": 4.426, "close": 4.436, "volume": 240.93, "quote_volume": 1068.69335, "trades": 8, "taker_buy_volume": 211.26, "taker_buy_quote": 937.07723}, {"ts": 1773059760000, "open": 4.43, "high": 4.439, "low": 4.418, "close": 4.423, "volume": 463.69, "quote_volume": 2051.10556, "trades": 8, "taker_buy_volume": 101.5, "taker_buy_quote": 448.9529}, {"ts": 1773059820000, "open": 4.425, "high": 4.431, "low": 4.42, "close": 4.42, "volume": 109.05, "quote_volume": 482.79425, "trades": 14, "taker_buy_volume": 78.2, "taker_buy_quote": 346.4186}, {"ts": 1773059880000, "open": 4.423, "high": 4.423, "low": 4.417, "close": 4.417, "volume": 35.46, "quote_volume": 156.75552, "trades": 2, "taker_buy_volume": 21.45, "taker_buy_quote": 94.87335}, {"ts": 1773059940000, "open": 4.415, "high": 4.415, "low": 4.408, "close": 4.408, "volume": 37.82, "quote_volume": 166.88003, "trades": 3, "taker_buy_volume": 19.92, "taker_buy_quote": 87.85153}, {"ts": 1773060000000, "open": 4.403, "high": 4.409, "low": 4.4, "close": 4.409, "volume": 389.9, "quote_volume": 1717.46713, "trades": 9, "taker_buy_volume": 384.29, "taker_buy_quote": 1692.77032}, {"ts": 1773060060000, "open": 4.402, "high": 4.406, "low": 4.402, "close": 4.403, "volume": 10.89, "quote_volume": 47.95803, "trades": 3, "taker_buy_volume": 6.24, "taker_buy_quote": 27.48408}, {"ts": 1773060120000, "open": 4.404, "high": 4.404, "low": 4.382, "close": 4.386, "volume": 881.2, "quote_volume": 3868.18563, "trades": 35, "taker_buy_volume": 57.35, "taker_buy_quote": 251.52373}, {"ts": 1773060180000, "open": 4.386, "high": 4.389, "low": 4.386, "close": 4.389, "volume": 27.17, "quote_volume": 119.23716, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 17.50014}, {"ts": 1773060240000, "open": 4.391, "high": 4.395, "low": 4.391, "close": 4.395, "volume": 29.71, "quote_volume": 130.54077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 4.4, "high": 4.4, "low": 4.4, "close": 4.4, "volume": 17.89, "quote_volume": 78.716, "trades": 2, "taker_buy_volume": 17.89, "taker_buy_quote": 78.716}, {"ts": 1773060360000, "open": 4.395, "high": 4.395, "low": 4.372, "close": 4.391, "volume": 1468.18, "quote_volume": 6438.20207, "trades": 45, "taker_buy_volume": 59.11, "taker_buy_quote": 259.5068}, {"ts": 1773060420000, "open": 4.384, "high": 4.388, "low": 4.384, "close": 4.388, "volume": 116.22, "quote_volume": 509.94748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060480000, "open": 4.396, "high": 4.396, "low": 4.38, "close": 4.382, "volume": 780.25, "quote_volume": 3421.39188, "trades": 33, "taker_buy_volume": 41.82, "taker_buy_quote": 183.45208}, {"ts": 1773060540000, "open": 4.386, "high": 4.386, "low": 4.385, "close": 4.386, "volume": 185.51, "quote_volume": 813.61763, "trades": 4, "taker_buy_volume": 156.28, "taker_buy_quote": 685.44408}, {"ts": 1773060600000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 71.55, "quote_volume": 314.17605, "trades": 2, "taker_buy_volume": 71.55, "taker_buy_quote": 314.17605}, {"ts": 1773060660000, "open": 4.396, "high": 4.401, "low": 4.396, "close": 4.401, "volume": 4.6, "quote_volume": 20.23295, "trades": 2, "taker_buy_volume": 4.6, "taker_buy_quote": 20.23295}, {"ts": 1773060720000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 6.8, "quote_volume": 29.9268, "trades": 2, "taker_buy_volume": 4.47, "taker_buy_quote": 19.67247}, {"ts": 1773060780000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060840000, "open": 4.398, "high": 4.398, "low": 4.396, "close": 4.396, "volume": 48.45, "quote_volume": 213.03665, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 7.6, "quote_volume": 33.3564, "trades": 3, "taker_buy_volume": 7.6, "taker_buy_quote": 33.3564}, {"ts": 1773060960000, "open": 4.389, "high": 4.399, "low": 4.389, "close": 4.398, "volume": 688.9, "quote_volume": 3028.19525, "trades": 19, "taker_buy_volume": 688.9, "taker_buy_quote": 3028.19525}, {"ts": 1773061020000, "open": 4.399, "high": 4.401, "low": 4.389, "close": 4.401, "volume": 658.74, "quote_volume": 2893.52531, "trades": 30, "taker_buy_volume": 379.51, "taker_buy_quote": 1667.01377}, {"ts": 1773061080000, "open": 4.394, "high": 4.398, "low": 4.394, "close": 4.398, "volume": 24.6, "quote_volume": 108.09888, "trades": 2, "taker_buy_volume": 1.62, "taker_buy_quote": 7.12476}, {"ts": 1773061140000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 1.61, "quote_volume": 7.07434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061200000, "open": 4.402, "high": 4.428, "low": 4.402, "close": 4.428, "volume": 1213.97, "quote_volume": 5367.07267, "trades": 26, "taker_buy_volume": 1213.97, "taker_buy_quote": 5367.07267}, {"ts": 1773061260000, "open": 4.425, "high": 4.433, "low": 4.42, "close": 4.422, "volume": 626.6, "quote_volume": 2774.81209, "trades": 22, "taker_buy_volume": 188.3, "taker_buy_quote": 834.51581}, {"ts": 1773061320000, "open": 4.424, "high": 4.443, "low": 4.424, "close": 4.443, "volume": 136.71, "quote_volume": 606.19746, "trades": 7, "taker_buy_volume": 133.58, "taker_buy_quote": 592.35034}, {"ts": 1773061380000, "open": 4.443, "high": 4.447, "low": 4.432, "close": 4.447, "volume": 587.81, "quote_volume": 2611.8035, "trades": 22, "taker_buy_volume": 563.54, "taker_buy_quote": 2504.23886}, {"ts": 1773061440000, "open": 4.442, "high": 4.45, "low": 4.44, "close": 4.44, "volume": 305.38, "quote_volume": 1356.81444, "trades": 25, "taker_buy_volume": 82.02, "taker_buy_quote": 364.88507}, {"ts": 1773061500000, "open": 4.44, "high": 4.44, "low": 4.44, "close": 4.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061560000, "open": 4.426, "high": 4.426, "low": 4.426, "close": 4.426, "volume": 385.09, "quote_volume": 1704.40834, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061620000, "open": 4.422, "high": 4.43, "low": 4.42, "close": 4.43, "volume": 522.05, "quote_volume": 2312.05204, "trades": 11, "taker_buy_volume": 517.85, "taker_buy_quote": 2293.48014}, {"ts": 1773061680000, "open": 4.439, "high": 4.44, "low": 4.432, "close": 4.432, "volume": 37.64, "quote_volume": 167.08239, "trades": 3, "taker_buy_volume": 33.13, "taker_buy_quote": 147.09407}, {"ts": 1773061740000, "open": 4.439, "high": 4.439, "low": 4.428, "close": 4.428, "volume": 127.86, "quote_volume": 567.34876, "trades": 4, "taker_buy_volume": 5.33, "taker_buy_quote": 23.65987}, {"ts": 1773061800000, "open": 4.438, "high": 4.439, "low": 4.438, "close": 4.438, "volume": 96.3, "quote_volume": 427.4019, "trades": 5, "taker_buy_volume": 90.06, "taker_buy_quote": 399.70878}, {"ts": 1773061860000, "open": 4.431, "high": 4.431, "low": 4.431, "close": 4.431, "volume": 4.51, "quote_volume": 19.98381, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 19.98381}, {"ts": 1773061920000, "open": 4.42, "high": 4.42, "low": 4.404, "close": 4.404, "volume": 1458.51, "quote_volume": 6443.99937, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 4.403, "high": 4.403, "low": 4.403, "close": 4.403, "volume": 4.38, "quote_volume": 19.28514, "trades": 1, "taker_buy_volume": 4.38, "taker_buy_quote": 19.28514}, {"ts": 1773062040000, "open": 4.408, "high": 4.428, "low": 4.406, "close": 4.413, "volume": 2537.11, "quote_volume": 11205.73869, "trades": 62, "taker_buy_volume": 2125.78, "taker_buy_quote": 9391.92617}, {"ts": 1773062100000, "open": 4.418, "high": 4.422, "low": 4.411, "close": 4.411, "volume": 311.64, "quote_volume": 1375.32412, "trades": 8, "taker_buy_volume": 10.47, "taker_buy_quote": 46.29834}, {"ts": 1773062160000, "open": 4.41, "high": 4.416, "low": 4.402, "close": 4.402, "volume": 632.03, "quote_volume": 2783.84875, "trades": 17, "taker_buy_volume": 16.75, "taker_buy_quote": 73.95216}, {"ts": 1773062220000, "open": 4.406, "high": 4.406, "low": 4.401, "close": 4.403, "volume": 260.54, "quote_volume": 1147.02489, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 4.41, "high": 4.41, "low": 4.408, "close": 4.408, "volume": 426.88, "quote_volume": 1881.82991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062340000, "open": 4.41, "high": 4.41, "low": 4.401, "close": 4.401, "volume": 263.97, "quote_volume": 1161.75501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062400000, "open": 4.401, "high": 4.401, "low": 4.388, "close": 4.388, "volume": 1076.78, "quote_volume": 4733.53196, "trades": 15, "taker_buy_volume": 85.53, "taker_buy_quote": 376.41753}, {"ts": 1773062460000, "open": 4.399, "high": 4.404, "low": 4.393, "close": 4.393, "volume": 844.97, "quote_volume": 3716.65151, "trades": 18, "taker_buy_volume": 180.46, "taker_buy_quote": 794.61386}, {"ts": 1773062520000, "open": 4.396, "high": 4.396, "low": 4.392, "close": 4.392, "volume": 150.76, "quote_volume": 662.34832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 4.398, "high": 4.398, "low": 4.395, "close": 4.396, "volume": 203.75, "quote_volume": 895.7032, "trades": 9, "taker_buy_volume": 50.99, "taker_buy_quote": 224.25402}, {"ts": 1773062640000, "open": 4.397, "high": 4.398, "low": 4.396, "close": 4.398, "volume": 159.87, "quote_volume": 703.04047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 4.403, "high": 4.413, "low": 4.403, "close": 4.408, "volume": 461.21, "quote_volume": 2034.04902, "trades": 14, "taker_buy_volume": 188.19, "taker_buy_quote": 830.29737}, {"ts": 1773062760000, "open": 4.406, "high": 4.408, "low": 4.398, "close": 4.402, "volume": 896.07, "quote_volume": 3942.5689, "trades": 25, "taker_buy_volume": 64.03, "taker_buy_quote": 282.20945}, {"ts": 1773062820000, "open": 4.407, "high": 4.412, "low": 4.403, "close": 4.405, "volume": 658.77, "quote_volume": 2903.71601, "trades": 16, "taker_buy_volume": 178.93, "taker_buy_quote": 789.07194}, {"ts": 1773062880000, "open": 4.409, "high": 4.412, "low": 4.402, "close": 4.402, "volume": 298.75, "quote_volume": 1316.74634, "trades": 12, "taker_buy_volume": 206.5, "taker_buy_quote": 910.50842}, {"ts": 1773062940000, "open": 4.402, "high": 4.404, "low": 4.402, "close": 4.404, "volume": 310.39, "quote_volume": 1366.69704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 4.411, "high": 4.417, "low": 4.408, "close": 4.408, "volume": 268.32, "quote_volume": 1183.6192, "trades": 19, "taker_buy_volume": 64.95, "taker_buy_quote": 286.8549}, {"ts": 1773063060000, "open": 4.412, "high": 4.417, "low": 4.408, "close": 4.413, "volume": 315.96, "quote_volume": 1394.31219, "trades": 51, "taker_buy_volume": 100.02, "taker_buy_quote": 441.67497}, {"ts": 1773063120000, "open": 4.413, "high": 4.444, "low": 4.412, "close": 4.444, "volume": 1728.47, "quote_volume": 7659.3111, "trades": 46, "taker_buy_volume": 1670.29, "taker_buy_quote": 7402.41663}, {"ts": 1773063180000, "open": 4.447, "high": 4.452, "low": 4.447, "close": 4.452, "volume": 138.53, "quote_volume": 616.30931, "trades": 4, "taker_buy_volume": 138.53, "taker_buy_quote": 616.30931}, {"ts": 1773063240000, "open": 4.45, "high": 4.45, "low": 4.435, "close": 4.438, "volume": 644.33, "quote_volume": 2859.65294, "trades": 15, "taker_buy_volume": 249.49, "taker_buy_quote": 1107.53674}, {"ts": 1773063300000, "open": 4.446, "high": 4.455, "low": 4.446, "close": 4.455, "volume": 337.12, "quote_volume": 1500.68717, "trades": 19, "taker_buy_volume": 248.85, "taker_buy_quote": 1107.83447}, {"ts": 1773063360000, "open": 4.46, "high": 4.46, "low": 4.447, "close": 4.447, "volume": 302.43, "quote_volume": 1347.50325, "trades": 27, "taker_buy_volume": 130.5, "taker_buy_quote": 581.87703}, {"ts": 1773063420000, "open": 4.446, "high": 4.45, "low": 4.446, "close": 4.45, "volume": 244.05, "quote_volume": 1085.43984, "trades": 7, "taker_buy_volume": 244.05, "taker_buy_quote": 1085.43984}, {"ts": 1773063480000, "open": 4.461, "high": 4.465, "low": 4.457, "close": 4.465, "volume": 167.64, "quote_volume": 747.97735, "trades": 7, "taker_buy_volume": 165.99, "taker_buy_quote": 740.6233}, {"ts": 1773063540000, "open": 4.465, "high": 4.465, "low": 4.458, "close": 4.458, "volume": 306.34, "quote_volume": 1367.6273, "trades": 8, "taker_buy_volume": 295.66, "taker_buy_quote": 1319.96377}, {"ts": 1773063600000, "open": 4.458, "high": 4.469, "low": 4.456, "close": 4.461, "volume": 319.18, "quote_volume": 1423.44747, "trades": 27, "taker_buy_volume": 278.5, "taker_buy_quote": 1242.17525}, {"ts": 1773063660000, "open": 4.46, "high": 4.463, "low": 4.453, "close": 4.453, "volume": 132.54, "quote_volume": 591.34809, "trades": 4, "taker_buy_volume": 76.73, "taker_buy_quote": 342.44599}, {"ts": 1773063720000, "open": 4.453, "high": 4.453, "low": 4.453, "close": 4.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063780000, "open": 4.456, "high": 4.47, "low": 4.456, "close": 4.47, "volume": 916.79, "quote_volume": 4090.43504, "trades": 10, "taker_buy_volume": 916.79, "taker_buy_quote": 4090.43504}, {"ts": 1773063840000, "open": 4.464, "high": 4.469, "low": 4.453, "close": 4.453, "volume": 47.58, "quote_volume": 212.44518, "trades": 5, "taker_buy_volume": 33.56, "taker_buy_quote": 149.96624}, {"ts": 1773063900000, "open": 4.468, "high": 4.481, "low": 4.468, "close": 4.474, "volume": 788.5, "quote_volume": 3526.85867, "trades": 35, "taker_buy_volume": 466.29, "taker_buy_quote": 2085.46622}, {"ts": 1773063960000, "open": 4.481, "high": 4.498, "low": 4.475, "close": 4.481, "volume": 884.14, "quote_volume": 3967.75089, "trades": 34, "taker_buy_volume": 843.96, "taker_buy_quote": 3787.49974}, {"ts": 1773064020000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064080000, "open": 4.48, "high": 4.48, "low": 4.47, "close": 4.47, "volume": 108.23, "quote_volume": 484.09621, "trades": 16, "taker_buy_volume": 13.86, "taker_buy_quote": 62.0928}, {"ts": 1773064140000, "open": 4.479, "high": 4.479, "low": 4.463, "close": 4.463, "volume": 260.71, "quote_volume": 1163.89383, "trades": 19, "taker_buy_volume": 171.77, "taker_buy_quote": 766.71633}, {"ts": 1773064200000, "open": 4.471, "high": 4.478, "low": 4.462, "close": 4.462, "volume": 521.9, "quote_volume": 2333.03229, "trades": 14, "taker_buy_volume": 468.05, "taker_buy_quote": 2092.74576}, {"ts": 1773064260000, "open": 4.464, "high": 4.469, "low": 4.46, "close": 4.469, "volume": 145.28, "quote_volume": 649.03696, "trades": 8, "taker_buy_volume": 130.33, "taker_buy_quote": 582.34952}, {"ts": 1773064320000, "open": 4.471, "high": 4.48, "low": 4.466, "close": 4.466, "volume": 453.15, "quote_volume": 2026.08659, "trades": 7, "taker_buy_volume": 288.7, "taker_buy_quote": 1291.01828}, {"ts": 1773064380000, "open": 4.472, "high": 4.472, "low": 4.472, "close": 4.472, "volume": 2.09, "quote_volume": 9.34648, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 9.34648}, {"ts": 1773064440000, "open": 4.47, "high": 4.481, "low": 4.47, "close": 4.481, "volume": 1095.66, "quote_volume": 4905.15693, "trades": 14, "taker_buy_volume": 1095.66, "taker_buy_quote": 4905.15693}, {"ts": 1773064500000, "open": 4.472, "high": 4.472, "low": 4.467, "close": 4.467, "volume": 59.96, "quote_volume": 267.98757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064560000, "open": 4.475, "high": 4.475, "low": 4.475, "close": 4.475, "volume": 43.04, "quote_volume": 192.604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064620000, "open": 4.467, "high": 4.467, "low": 4.467, "close": 4.467, "volume": 110.47, "quote_volume": 493.46949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064680000, "open": 4.463, "high": 4.463, "low": 4.463, "close": 4.463, "volume": 11.17, "quote_volume": 49.85171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064740000, "open": 4.463, "high": 4.464, "low": 4.461, "close": 4.464, "volume": 61.21, "quote_volume": 273.12444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064800000, "open": 4.462, "high": 4.462, "low": 4.454, "close": 4.454, "volume": 89.86, "quote_volume": 400.75721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064860000, "open": 4.452, "high": 4.466, "low": 4.445, "close": 4.447, "volume": 1381.91, "quote_volume": 6152.05632, "trades": 65, "taker_buy_volume": 603.08, "taker_buy_quote": 2687.13638}, {"ts": 1773064920000, "open": 4.454, "high": 4.454, "low": 4.449, "close": 4.449, "volume": 44.01, "quote_volume": 195.81954, "trades": 2, "taker_buy_volume": 3.81, "taker_buy_quote": 16.96974}, {"ts": 1773064980000, "open": 4.459, "high": 4.476, "low": 4.459, "close": 4.459, "volume": 1075.07, "quote_volume": 4803.42398, "trades": 42, "taker_buy_volume": 865.78, "taker_buy_quote": 3869.45916}, {"ts": 1773065040000, "open": 4.454, "high": 4.454, "low": 4.453, "close": 4.453, "volume": 44.55, "quote_volume": 198.4104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065100000, "open": 4.451, "high": 4.451, "low": 4.45, "close": 4.451, "volume": 121.49, "quote_volume": 540.72021, "trades": 3, "taker_buy_volume": 47.46, "taker_buy_quote": 211.21268}, {"ts": 1773065160000, "open": 4.453, "high": 4.454, "low": 4.452, "close": 4.454, "volume": 66.12, "quote_volume": 294.41343, "trades": 4, "taker_buy_volume": 29.45, "taker_buy_quote": 131.14085}, {"ts": 1773065220000, "open": 4.46, "high": 4.463, "low": 4.454, "close": 4.457, "volume": 135.29, "quote_volume": 603.08928, "trades": 16, "taker_buy_volume": 95.93, "taker_buy_quote": 427.56733}, {"ts": 1773065280000, "open": 4.458, "high": 4.459, "low": 4.442, "close": 4.45, "volume": 127.19, "quote_volume": 566.0889, "trades": 7, "taker_buy_volume": 123.39, "taker_buy_quote": 549.19697}, {"ts": 1773065340000, "open": 4.46, "high": 4.46, "low": 4.453, "close": 4.46, "volume": 213.12, "quote_volume": 949.78429, "trades": 10, "taker_buy_volume": 40.52, "taker_buy_quote": 180.64074}, {"ts": 1773065400000, "open": 4.459, "high": 4.459, "low": 4.459, "close": 4.459, "volume": 28.14, "quote_volume": 125.47626, "trades": 1, "taker_buy_volume": 28.14, "taker_buy_quote": 125.47626}, {"ts": 1773065460000, "open": 4.468, "high": 4.469, "low": 4.459, "close": 4.46, "volume": 715.48, "quote_volume": 3193.23044, "trades": 20, "taker_buy_volume": 108.13, "taker_buy_quote": 482.57147}, {"ts": 1773065520000, "open": 4.461, "high": 4.461, "low": 4.455, "close": 4.455, "volume": 70.3, "quote_volume": 313.52222, "trades": 4, "taker_buy_volume": 40.78, "taker_buy_quote": 181.91958}, {"ts": 1773065580000, "open": 4.46, "high": 4.462, "low": 4.444, "close": 4.444, "volume": 847.1, "quote_volume": 3770.96856, "trades": 21, "taker_buy_volume": 337.04, "taker_buy_quote": 1500.88092}, {"ts": 1773065640000, "open": 4.454, "high": 4.458, "low": 4.448, "close": 4.458, "volume": 171.83, "quote_volume": 765.87576, "trades": 10, "taker_buy_volume": 167.66, "taker_buy_quote": 747.3276}, {"ts": 1773065700000, "open": 4.455, "high": 4.46, "low": 4.453, "close": 4.453, "volume": 58.79, "quote_volume": 262.03261, "trades": 4, "taker_buy_volume": 35.62, "taker_buy_quote": 158.8566}, {"ts": 1773065760000, "open": 4.45, "high": 4.45, "low": 4.447, "close": 4.448, "volume": 329.28, "quote_volume": 1464.50688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065820000, "open": 4.459, "high": 4.463, "low": 4.455, "close": 4.456, "volume": 66.22, "quote_volume": 295.18571, "trades": 6, "taker_buy_volume": 19.34, "taker_buy_quote": 86.25918}, {"ts": 1773065880000, "open": 4.456, "high": 4.456, "low": 4.456, "close": 4.456, "volume": 22.94, "quote_volume": 102.22064, "trades": 3, "taker_buy_volume": 22.94, "taker_buy_quote": 102.22064}, {"ts": 1773065940000, "open": 4.456, "high": 4.456, "low": 4.456, "close": 4.456, "volume": 558.76, "quote_volume": 2489.83456, "trades": 3, "taker_buy_volume": 558.76, "taker_buy_quote": 2489.83456}, {"ts": 1773066000000, "open": 4.458, "high": 4.459, "low": 4.44, "close": 4.44, "volume": 433.9, "quote_volume": 1928.02052, "trades": 11, "taker_buy_volume": 30.77, "taker_buy_quote": 137.17418}, {"ts": 1773066060000, "open": 4.442, "high": 4.442, "low": 4.436, "close": 4.436, "volume": 161.13, "quote_volume": 714.94196, "trades": 16, "taker_buy_volume": 146.73, "taker_buy_quote": 651.05688}, {"ts": 1773066120000, "open": 4.444, "high": 4.456, "low": 4.439, "close": 4.456, "volume": 870.7, "quote_volume": 3873.33499, "trades": 42, "taker_buy_volume": 869.53, "taker_buy_quote": 3868.14136}, {"ts": 1773066180000, "open": 4.45, "high": 4.469, "low": 4.45, "close": 4.469, "volume": 2421.55, "quote_volume": 10792.10729, "trades": 34, "taker_buy_volume": 2375.38, "taker_buy_quote": 10586.15984}, {"ts": 1773066240000, "open": 4.466, "high": 4.475, "low": 4.465, "close": 4.472, "volume": 180.95, "quote_volume": 808.98673, "trades": 27, "taker_buy_volume": 94.5, "taker_buy_quote": 422.8826}, {"ts": 1773066300000, "open": 4.478, "high": 4.478, "low": 4.469, "close": 4.473, "volume": 673.65, "quote_volume": 3012.23415, "trades": 19, "taker_buy_volume": 189.81, "taker_buy_quote": 849.20633}, {"ts": 1773066360000, "open": 4.465, "high": 4.465, "low": 4.465, "close": 4.465, "volume": 13.84, "quote_volume": 61.7956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066420000, "open": 4.464, "high": 4.465, "low": 4.459, "close": 4.459, "volume": 248.34, "quote_volume": 1108.30568, "trades": 22, "taker_buy_volume": 13.6, "taker_buy_quote": 60.724}, {"ts": 1773066480000, "open": 4.468, "high": 4.53, "low": 4.462, "close": 4.53, "volume": 3989.19, "quote_volume": 17930.16644, "trades": 305, "taker_buy_volume": 3326.41, "taker_buy_quote": 14954.24594}, {"ts": 1773066540000, "open": 4.529, "high": 4.536, "low": 4.496, "close": 4.505, "volume": 650.37, "quote_volume": 2937.44629, "trades": 63, "taker_buy_volume": 101.98, "taker_buy_quote": 460.297}, {"ts": 1773066600000, "open": 4.506, "high": 4.512, "low": 4.505, "close": 4.507, "volume": 51.75, "quote_volume": 233.24773, "trades": 12, "taker_buy_volume": 45.25, "taker_buy_quote": 203.96523}, {"ts": 1773066660000, "open": 4.499, "high": 4.512, "low": 4.499, "close": 4.512, "volume": 86.17, "quote_volume": 388.14989, "trades": 17, "taker_buy_volume": 55.87, "taker_buy_quote": 251.65931}, {"ts": 1773066720000, "open": 4.521, "high": 4.529, "low": 4.521, "close": 4.523, "volume": 63.75, "quote_volume": 288.42867, "trades": 7, "taker_buy_volume": 63.75, "taker_buy_quote": 288.42867}, {"ts": 1773066780000, "open": 4.525, "high": 4.534, "low": 4.525, "close": 4.53, "volume": 218.84, "quote_volume": 991.3432, "trades": 8, "taker_buy_volume": 218.84, "taker_buy_quote": 991.3432}, {"ts": 1773066840000, "open": 4.535, "high": 4.575, "low": 4.535, "close": 4.536, "volume": 2608.94, "quote_volume": 11892.83589, "trades": 99, "taker_buy_volume": 1278.12, "taker_buy_quote": 5821.51135}, {"ts": 1773066900000, "open": 4.537, "high": 4.54, "low": 4.514, "close": 4.519, "volume": 678.78, "quote_volume": 3075.32318, "trades": 24, "taker_buy_volume": 132.72, "taker_buy_quote": 602.25212}, {"ts": 1773066960000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 3.86, "quote_volume": 17.4858, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 17.4858}, {"ts": 1773067020000, "open": 4.521, "high": 4.525, "low": 4.521, "close": 4.525, "volume": 44.59, "quote_volume": 201.68955, "trades": 2, "taker_buy_volume": 24.54, "taker_buy_quote": 111.0435}, {"ts": 1773067080000, "open": 4.526, "high": 4.526, "low": 4.526, "close": 4.526, "volume": 1.49, "quote_volume": 6.74374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 4.525, "high": 4.525, "low": 4.5, "close": 4.507, "volume": 1125.78, "quote_volume": 5078.5365, "trades": 28, "taker_buy_volume": 273.37, "taker_buy_quote": 1233.92703}, {"ts": 1773067200000, "open": 4.508, "high": 4.512, "low": 4.486, "close": 4.495, "volume": 1132.37, "quote_volume": 5096.26632, "trades": 48, "taker_buy_volume": 41.95, "taker_buy_quote": 188.97645}, {"ts": 1773067260000, "open": 4.502, "high": 4.502, "low": 4.5, "close": 4.5, "volume": 114.04, "quote_volume": 513.39986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067320000, "open": 4.5, "high": 4.5, "low": 4.5, "close": 4.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 4.498, "high": 4.498, "low": 4.493, "close": 4.497, "volume": 307.64, "quote_volume": 1382.80175, "trades": 6, "taker_buy_volume": 109.93, "taker_buy_quote": 494.35521}, {"ts": 1773067440000, "open": 4.495, "high": 4.499, "low": 4.495, "close": 4.499, "volume": 60.15, "quote_volume": 270.38465, "trades": 3, "taker_buy_volume": 2.6, "taker_buy_quote": 11.6974}, {"ts": 1773067500000, "open": 4.499, "high": 4.499, "low": 4.499, "close": 4.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067560000, "open": 4.491, "high": 4.494, "low": 4.491, "close": 4.493, "volume": 1507.6, "quote_volume": 6772.29877, "trades": 10, "taker_buy_volume": 1305.3, "taker_buy_quote": 5863.4076}, {"ts": 1773067620000, "open": 4.5, "high": 4.509, "low": 4.5, "close": 4.509, "volume": 71.34, "quote_volume": 321.31272, "trades": 5, "taker_buy_volume": 71.34, "taker_buy_quote": 321.31272}, {"ts": 1773067680000, "open": 4.498, "high": 4.498, "low": 4.496, "close": 4.496, "volume": 150.19, "quote_volume": 675.35349, "trades": 5, "taker_buy_volume": 75.92, "taker_buy_quote": 341.33632}, {"ts": 1773067740000, "open": 4.501, "high": 4.505, "low": 4.499, "close": 4.505, "volume": 143.05, "quote_volume": 643.65427, "trades": 14, "taker_buy_volume": 130.12, "taker_buy_quote": 585.45634}, {"ts": 1773067800000, "open": 4.505, "high": 4.505, "low": 4.499, "close": 4.499, "volume": 24.71, "quote_volume": 111.27031, "trades": 5, "taker_buy_volume": 16.67, "taker_buy_quote": 75.09835}, {"ts": 1773067860000, "open": 4.499, "high": 4.502, "low": 4.497, "close": 4.497, "volume": 55.0, "quote_volume": 247.46675, "trades": 10, "taker_buy_volume": 50.56, "taker_buy_quote": 227.50007}, {"ts": 1773067920000, "open": 4.503, "high": 4.503, "low": 4.496, "close": 4.496, "volume": 204.2, "quote_volume": 918.72563, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067980000, "open": 4.499, "high": 4.505, "low": 4.496, "close": 4.504, "volume": 229.71, "quote_volume": 1034.5779, "trades": 10, "taker_buy_volume": 199.83, "taker_buy_quote": 900.00423}, {"ts": 1773068040000, "open": 4.518, "high": 4.518, "low": 4.518, "close": 4.518, "volume": 8.84, "quote_volume": 39.93912, "trades": 1, "taker_buy_volume": 8.84, "taker_buy_quote": 39.93912}, {"ts": 1773068100000, "open": 4.508, "high": 4.508, "low": 4.506, "close": 4.506, "volume": 78.91, "quote_volume": 355.60342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068160000, "open": 4.518, "high": 4.518, "low": 4.518, "close": 4.518, "volume": 3.97, "quote_volume": 17.93646, "trades": 1, "taker_buy_volume": 3.97, "taker_buy_quote": 17.93646}, {"ts": 1773068220000, "open": 4.518, "high": 4.531, "low": 4.518, "close": 4.531, "volume": 490.11, "quote_volume": 2219.19669, "trades": 19, "taker_buy_volume": 198.4, "taker_buy_quote": 897.8674}, {"ts": 1773068280000, "open": 4.53, "high": 4.54, "low": 4.53, "close": 4.54, "volume": 137.98, "quote_volume": 625.98405, "trades": 9, "taker_buy_volume": 135.39, "taker_buy_quote": 614.25135}, {"ts": 1773068340000, "open": 4.546, "high": 4.555, "low": 4.546, "close": 4.555, "volume": 391.53, "quote_volume": 1782.51045, "trades": 20, "taker_buy_volume": 149.86, "taker_buy_quote": 682.24767}, {"ts": 1773068400000, "open": 4.562, "high": 4.577, "low": 4.551, "close": 4.551, "volume": 615.54, "quote_volume": 2812.47298, "trades": 22, "taker_buy_volume": 150.62, "taker_buy_quote": 688.50274}, {"ts": 1773068460000, "open": 4.551, "high": 4.59, "low": 4.551, "close": 4.585, "volume": 1179.04, "quote_volume": 5392.57846, "trades": 36, "taker_buy_volume": 945.7, "taker_buy_quote": 4323.502}, {"ts": 1773068520000, "open": 4.576, "high": 4.587, "low": 4.57, "close": 4.57, "volume": 2124.94, "quote_volume": 9734.32569, "trades": 70, "taker_buy_volume": 1809.13, "taker_buy_quote": 8290.16333}, {"ts": 1773068580000, "open": 4.57, "high": 4.584, "low": 4.545, "close": 4.58, "volume": 2423.73, "quote_volume": 11072.42017, "trades": 57, "taker_buy_volume": 1819.68, "taker_buy_quote": 8315.54234}, {"ts": 1773068640000, "open": 4.574, "high": 4.577, "low": 4.545, "close": 4.545, "volume": 508.69, "quote_volume": 2321.37178, "trades": 16, "taker_buy_volume": 40.26, "taker_buy_quote": 184.15366}, {"ts": 1773068700000, "open": 4.556, "high": 4.557, "low": 4.543, "close": 4.555, "volume": 1688.16, "quote_volume": 7683.19249, "trades": 30, "taker_buy_volume": 1373.43, "taker_buy_quote": 6252.19973}, {"ts": 1773068760000, "open": 4.556, "high": 4.556, "low": 4.55, "close": 4.55, "volume": 689.85, "quote_volume": 3141.45192, "trades": 8, "taker_buy_volume": 689.85, "taker_buy_quote": 3141.45192}, {"ts": 1773068820000, "open": 4.556, "high": 4.556, "low": 4.556, "close": 4.556, "volume": 84.21, "quote_volume": 383.66076, "trades": 2, "taker_buy_volume": 84.21, "taker_buy_quote": 383.66076}, {"ts": 1773068880000, "open": 4.546, "high": 4.546, "low": 4.54, "close": 4.54, "volume": 161.38, "quote_volume": 733.03289, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068940000, "open": 4.54, "high": 4.541, "low": 4.508, "close": 4.511, "volume": 1469.77, "quote_volume": 6652.65599, "trades": 167, "taker_buy_volume": 576.46, "taker_buy_quote": 2607.77266}, {"ts": 1773069000000, "open": 4.519, "high": 4.55, "low": 4.516, "close": 4.55, "volume": 1288.97, "quote_volume": 5837.63492, "trades": 130, "taker_buy_volume": 1090.72, "taker_buy_quote": 4941.36887}, {"ts": 1773069060000, "open": 4.55, "high": 4.566, "low": 4.544, "close": 4.544, "volume": 771.89, "quote_volume": 3518.47357, "trades": 33, "taker_buy_volume": 513.33, "taker_buy_quote": 2340.01613}, {"ts": 1773069120000, "open": 4.548, "high": 4.548, "low": 4.544, "close": 4.548, "volume": 112.06, "quote_volume": 509.48288, "trades": 10, "taker_buy_volume": 70.56, "taker_buy_quote": 320.90688}, {"ts": 1773069180000, "open": 4.535, "high": 4.535, "low": 4.521, "close": 4.521, "volume": 302.57, "quote_volume": 1370.28301, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069240000, "open": 4.524, "high": 4.529, "low": 4.509, "close": 4.529, "volume": 634.91, "quote_volume": 2870.4831, "trades": 78, "taker_buy_volume": 360.43, "taker_buy_quote": 1630.68989}, {"ts": 1773069300000, "open": 4.53, "high": 4.532, "low": 4.523, "close": 4.531, "volume": 218.94, "quote_volume": 991.68848, "trades": 35, "taker_buy_volume": 53.58, "taker_buy_quote": 242.82346}, {"ts": 1773069360000, "open": 4.525, "high": 4.532, "low": 4.525, "close": 4.529, "volume": 42.06, "quote_volume": 190.52665, "trades": 13, "taker_buy_volume": 30.15, "taker_buy_quote": 136.6187}, {"ts": 1773069420000, "open": 4.53, "high": 4.54, "low": 4.53, "close": 4.54, "volume": 7.55, "quote_volume": 34.2389, "trades": 2, "taker_buy_volume": 3.74, "taker_buy_quote": 16.9796}, {"ts": 1773069480000, "open": 4.537, "high": 4.547, "low": 4.537, "close": 4.541, "volume": 527.18, "quote_volume": 2395.18886, "trades": 6, "taker_buy_volume": 370.55, "taker_buy_quote": 1684.32739}, {"ts": 1773069540000, "open": 4.541, "high": 4.541, "low": 4.53, "close": 4.53, "volume": 101.7, "quote_volume": 461.78824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069600000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069660000, "open": 4.537, "high": 4.538, "low": 4.537, "close": 4.538, "volume": 68.72, "quote_volume": 311.81069, "trades": 3, "taker_buy_volume": 40.67, "taker_buy_quote": 184.51979}, {"ts": 1773069720000, "open": 4.546, "high": 4.548, "low": 4.544, "close": 4.544, "volume": 67.47, "quote_volume": 306.69156, "trades": 6, "taker_buy_volume": 52.85, "taker_buy_quote": 240.25828}, {"ts": 1773069780000, "open": 4.544, "high": 4.544, "low": 4.537, "close": 4.537, "volume": 384.92, "quote_volume": 1747.36855, "trades": 9, "taker_buy_volume": 233.84, "taker_buy_quote": 1061.78664}, {"ts": 1773069840000, "open": 4.537, "high": 4.537, "low": 4.525, "close": 4.525, "volume": 308.53, "quote_volume": 1396.66306, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069900000, "open": 4.538, "high": 4.544, "low": 4.538, "close": 4.544, "volume": 37.71, "quote_volume": 171.24477, "trades": 3, "taker_buy_volume": 2.46, "taker_buy_quote": 11.17824}, {"ts": 1773069960000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 3.58, "quote_volume": 16.23888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070020000, "open": 4.532, "high": 4.536, "low": 4.532, "close": 4.536, "volume": 491.94, "quote_volume": 2231.181, "trades": 5, "taker_buy_volume": 462.69, "taker_buy_quote": 2098.503}, {"ts": 1773070080000, "open": 4.54, "high": 4.54, "low": 4.54, "close": 4.54, "volume": 28.4, "quote_volume": 128.936, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 128.936}, {"ts": 1773070140000, "open": 4.542, "high": 4.543, "low": 4.539, "close": 4.539, "volume": 48.74, "quote_volume": 221.35345, "trades": 3, "taker_buy_volume": 37.96, "taker_buy_quote": 172.42303}, {"ts": 1773070200000, "open": 4.539, "high": 4.553, "low": 4.539, "close": 4.552, "volume": 394.86, "quote_volume": 1796.93621, "trades": 11, "taker_buy_volume": 365.61, "taker_buy_quote": 1663.76096}, {"ts": 1773070260000, "open": 4.548, "high": 4.548, "low": 4.548, "close": 4.548, "volume": 1.51, "quote_volume": 6.86748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070320000, "open": 4.558, "high": 4.558, "low": 4.558, "close": 4.558, "volume": 2.63, "quote_volume": 11.98754, "trades": 1, "taker_buy_volume": 2.63, "taker_buy_quote": 11.98754}, {"ts": 1773070380000, "open": 4.563, "high": 4.563, "low": 4.556, "close": 4.556, "volume": 98.98, "quote_volume": 451.33494, "trades": 6, "taker_buy_volume": 54.58, "taker_buy_quote": 249.04854}, {"ts": 1773070440000, "open": 4.558, "high": 4.559, "low": 4.558, "close": 4.559, "volume": 26.75, "quote_volume": 121.93759, "trades": 3, "taker_buy_volume": 15.66, "taker_buy_quote": 71.37828}, {"ts": 1773070500000, "open": 4.568, "high": 4.568, "low": 4.567, "close": 4.567, "volume": 14.6, "quote_volume": 66.68939, "trades": 3, "taker_buy_volume": 14.6, "taker_buy_quote": 66.68939}, {"ts": 1773070560000, "open": 4.561, "high": 4.572, "low": 4.56, "close": 4.572, "volume": 101.18, "quote_volume": 461.67641, "trades": 5, "taker_buy_volume": 56.61, "taker_buy_quote": 258.22792}, {"ts": 1773070620000, "open": 4.571, "high": 4.576, "low": 4.567, "close": 4.576, "volume": 144.82, "quote_volume": 662.09157, "trades": 6, "taker_buy_volume": 120.22, "taker_buy_quote": 549.74337}, {"ts": 1773070680000, "open": 4.571, "high": 4.582, "low": 4.571, "close": 4.582, "volume": 23.28, "quote_volume": 106.62301, "trades": 3, "taker_buy_volume": 23.28, "taker_buy_quote": 106.62301}, {"ts": 1773070740000, "open": 4.586, "high": 4.586, "low": 4.586, "close": 4.586, "volume": 41.29, "quote_volume": 189.35594, "trades": 1, "taker_buy_volume": 41.29, "taker_buy_quote": 189.35594}, {"ts": 1773070800000, "open": 4.581, "high": 4.583, "low": 4.581, "close": 4.581, "volume": 46.65, "quote_volume": 213.75534, "trades": 6, "taker_buy_volume": 46.65, "taker_buy_quote": 213.75534}, {"ts": 1773070860000, "open": 4.586, "high": 4.586, "low": 4.563, "close": 4.573, "volume": 392.56, "quote_volume": 1793.72197, "trades": 15, "taker_buy_volume": 153.7, "taker_buy_quote": 703.03653}, {"ts": 1773070920000, "open": 4.573, "high": 4.577, "low": 4.573, "close": 4.577, "volume": 15.21, "quote_volume": 69.60045, "trades": 2, "taker_buy_volume": 15.21, "taker_buy_quote": 69.60045}, {"ts": 1773070980000, "open": 4.574, "high": 4.591, "low": 4.574, "close": 4.591, "volume": 837.23, "quote_volume": 3841.32042, "trades": 25, "taker_buy_volume": 747.44, "taker_buy_quote": 3429.96446}, {"ts": 1773071040000, "open": 4.583, "high": 4.594, "low": 4.579, "close": 4.594, "volume": 256.55, "quote_volume": 1176.73663, "trades": 25, "taker_buy_volume": 119.34, "taker_buy_quote": 547.66325}, {"ts": 1773071100000, "open": 4.595, "high": 4.604, "low": 4.581, "close": 4.581, "volume": 3611.0, "quote_volume": 16574.78806, "trades": 48, "taker_buy_volume": 984.6, "taker_buy_quote": 4527.28072}, {"ts": 1773071160000, "open": 4.569, "high": 4.569, "low": 4.524, "close": 4.536, "volume": 4159.64, "quote_volume": 18915.3102, "trades": 166, "taker_buy_volume": 1154.25, "taker_buy_quote": 5248.15973}, {"ts": 1773071220000, "open": 4.528, "high": 4.554, "low": 4.528, "close": 4.537, "volume": 695.68, "quote_volume": 3161.2794, "trades": 23, "taker_buy_volume": 317.17, "taker_buy_quote": 1440.62662}, {"ts": 1773071280000, "open": 4.536, "high": 4.551, "low": 4.534, "close": 4.551, "volume": 58.24, "quote_volume": 264.42392, "trades": 4, "taker_buy_volume": 19.78, "taker_buy_quote": 89.96936}, {"ts": 1773071340000, "open": 4.539, "high": 4.539, "low": 4.522, "close": 4.526, "volume": 1136.5, "quote_volume": 5146.37844, "trades": 48, "taker_buy_volume": 112.41, "taker_buy_quote": 509.22795}, {"ts": 1773071400000, "open": 4.522, "high": 4.531, "low": 4.512, "close": 4.521, "volume": 727.04, "quote_volume": 3286.45678, "trades": 34, "taker_buy_volume": 345.08, "taker_buy_quote": 1560.65562}, {"ts": 1773071460000, "open": 4.532, "high": 4.535, "low": 4.532, "close": 4.532, "volume": 296.15, "quote_volume": 1342.56442, "trades": 6, "taker_buy_volume": 294.64, "taker_buy_quote": 1335.7211}, {"ts": 1773071520000, "open": 4.524, "high": 4.524, "low": 4.518, "close": 4.522, "volume": 332.35, "quote_volume": 1502.68492, "trades": 9, "taker_buy_volume": 222.07, "taker_buy_quote": 1003.7782}, {"ts": 1773071580000, "open": 4.521, "high": 4.521, "low": 4.512, "close": 4.513, "volume": 145.47, "quote_volume": 656.78835, "trades": 4, "taker_buy_volume": 45.53, "taker_buy_quote": 205.84113}, {"ts": 1773071640000, "open": 4.524, "high": 4.524, "low": 4.524, "close": 4.524, "volume": 39.32, "quote_volume": 177.88368, "trades": 4, "taker_buy_volume": 39.32, "taker_buy_quote": 177.88368}, {"ts": 1773071700000, "open": 4.525, "high": 4.525, "low": 4.509, "close": 4.509, "volume": 56.99, "quote_volume": 257.52079, "trades": 7, "taker_buy_volume": 34.0, "taker_buy_quote": 153.85}, {"ts": 1773071760000, "open": 4.52, "high": 4.52, "low": 4.51, "close": 4.511, "volume": 74.89, "quote_volume": 337.8373, "trades": 3, "taker_buy_volume": 2.22, "taker_buy_quote": 10.0344}, {"ts": 1773071820000, "open": 4.51, "high": 4.535, "low": 4.51, "close": 4.524, "volume": 1210.4, "quote_volume": 5480.15537, "trades": 35, "taker_buy_volume": 1132.76, "taker_buy_quote": 5129.77492}, {"ts": 1773071880000, "open": 4.517, "high": 4.517, "low": 4.517, "close": 4.517, "volume": 29.25, "quote_volume": 132.12225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071940000, "open": 4.518, "high": 4.519, "low": 4.518, "close": 4.519, "volume": 105.5, "quote_volume": 476.74067, "trades": 5, "taker_buy_volume": 105.5, "taker_buy_quote": 476.74067}, {"ts": 1773072000000, "open": 4.52, "high": 4.562, "low": 4.52, "close": 4.545, "volume": 5433.71, "quote_volume": 24700.12411, "trades": 72, "taker_buy_volume": 5158.43, "taker_buy_quote": 23449.99054}, {"ts": 1773072060000, "open": 4.54, "high": 4.545, "low": 4.536, "close": 4.54, "volume": 112.25, "quote_volume": 509.82787, "trades": 10, "taker_buy_volume": 52.48, "taker_buy_quote": 238.48835}, {"ts": 1773072120000, "open": 4.54, "high": 4.548, "low": 4.54, "close": 4.54, "volume": 96.71, "quote_volume": 439.46719, "trades": 18, "taker_buy_volume": 30.65, "taker_buy_quote": 139.17404}, {"ts": 1773072180000, "open": 4.536, "high": 4.538, "low": 4.531, "close": 4.538, "volume": 336.58, "quote_volume": 1526.37719, "trades": 63, "taker_buy_volume": 87.98, "taker_buy_quote": 399.25324}, {"ts": 1773072240000, "open": 4.535, "high": 4.54, "low": 4.531, "close": 4.54, "volume": 220.63, "quote_volume": 1000.87022, "trades": 28, "taker_buy_volume": 146.38, "taker_buy_quote": 664.29336}, {"ts": 1773072300000, "open": 4.54, "high": 4.548, "low": 4.523, "close": 4.523, "volume": 1205.4, "quote_volume": 5462.05672, "trades": 76, "taker_buy_volume": 31.95, "taker_buy_quote": 145.3086}, {"ts": 1773072360000, "open": 4.522, "high": 4.537, "low": 4.511, "close": 4.531, "volume": 1051.6, "quote_volume": 4752.53261, "trades": 69, "taker_buy_volume": 376.85, "taker_buy_quote": 1704.19453}, {"ts": 1773072420000, "open": 4.539, "high": 4.539, "low": 4.527, "close": 4.527, "volume": 187.1, "quote_volume": 847.74322, "trades": 4, "taker_buy_volume": 90.38, "taker_buy_quote": 409.54026}, {"ts": 1773072480000, "open": 4.534, "high": 4.535, "low": 4.534, "close": 4.535, "volume": 59.39, "quote_volume": 269.33241, "trades": 14, "taker_buy_volume": 56.48, "taker_buy_quote": 256.13556}, {"ts": 1773072540000, "open": 4.535, "high": 4.535, "low": 4.51, "close": 4.51, "volume": 407.5, "quote_volume": 1843.80895, "trades": 13, "taker_buy_volume": 34.09, "taker_buy_quote": 154.59815}, {"ts": 1773072600000, "open": 4.518, "high": 4.519, "low": 4.505, "close": 4.505, "volume": 304.41, "quote_volume": 1373.16132, "trades": 16, "taker_buy_volume": 36.3, "taker_buy_quote": 164.01162}, {"ts": 1773072660000, "open": 4.515, "high": 4.515, "low": 4.502, "close": 4.502, "volume": 169.07, "quote_volume": 761.5517, "trades": 7, "taker_buy_volume": 152.14, "taker_buy_quote": 685.32726}, {"ts": 1773072720000, "open": 4.507, "high": 4.511, "low": 4.5, "close": 4.5, "volume": 198.5, "quote_volume": 894.2542, "trades": 28, "taker_buy_volume": 47.59, "taker_buy_quote": 214.58345}, {"ts": 1773072780000, "open": 4.508, "high": 4.508, "low": 4.5, "close": 4.5, "volume": 281.95, "quote_volume": 1269.70356, "trades": 14, "taker_buy_volume": 123.14, "taker_buy_quote": 554.88582}, {"ts": 1773072840000, "open": 4.5, "high": 4.507, "low": 4.5, "close": 4.5, "volume": 2132.58, "quote_volume": 9597.92531, "trades": 75, "taker_buy_volume": 238.07, "taker_buy_quote": 1072.63031}, {"ts": 1773072900000, "open": 4.5, "high": 4.51, "low": 4.5, "close": 4.51, "volume": 220.92, "quote_volume": 995.70804, "trades": 16, "taker_buy_volume": 197.22, "taker_buy_quote": 889.04916}, {"ts": 1773072960000, "open": 4.506, "high": 4.521, "low": 4.506, "close": 4.521, "volume": 389.26, "quote_volume": 1757.67768, "trades": 29, "taker_buy_volume": 384.82, "taker_buy_quote": 1737.67104}, {"ts": 1773073020000, "open": 4.525, "high": 4.538, "low": 4.523, "close": 4.523, "volume": 224.13, "quote_volume": 1016.43105, "trades": 29, "taker_buy_volume": 184.61, "taker_buy_quote": 837.42089}, {"ts": 1773073080000, "open": 4.516, "high": 4.517, "low": 4.516, "close": 4.517, "volume": 10.37, "quote_volume": 46.8387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 4.515, "high": 4.515, "low": 4.507, "close": 4.507, "volume": 101.2, "quote_volume": 456.81144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 4.507, "high": 4.507, "low": 4.507, "close": 4.507, "volume": 3.32, "quote_volume": 14.96324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073260000, "open": 4.507, "high": 4.507, "low": 4.501, "close": 4.501, "volume": 234.95, "quote_volume": 1058.62643, "trades": 6, "taker_buy_volume": 103.48, "taker_buy_quote": 466.29648}, {"ts": 1773073320000, "open": 4.505, "high": 4.505, "low": 4.505, "close": 4.505, "volume": 87.88, "quote_volume": 395.8994, "trades": 1, "taker_buy_volume": 87.88, "taker_buy_quote": 395.8994}, {"ts": 1773073380000, "open": 4.511, "high": 4.511, "low": 4.501, "close": 4.503, "volume": 149.45, "quote_volume": 672.92989, "trades": 16, "taker_buy_volume": 118.58, "taker_buy_quote": 533.97838}, {"ts": 1773073440000, "open": 4.503, "high": 4.503, "low": 4.503, "close": 4.503, "volume": 63.33, "quote_volume": 285.17499, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 92.3115}, {"ts": 1773073500000, "open": 4.503, "high": 4.503, "low": 4.503, "close": 4.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073560000, "open": 4.501, "high": 4.501, "low": 4.496, "close": 4.496, "volume": 190.4, "quote_volume": 856.74658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073620000, "open": 4.502, "high": 4.51, "low": 4.502, "close": 4.507, "volume": 33.31, "quote_volume": 150.1214, "trades": 3, "taker_buy_volume": 2.21, "taker_buy_quote": 9.9671}, {"ts": 1773073680000, "open": 4.512, "high": 4.527, "low": 4.512, "close": 4.527, "volume": 46.93, "quote_volume": 211.98835, "trades": 3, "taker_buy_volume": 18.54, "taker_buy_quote": 83.86428}, {"ts": 1773073740000, "open": 4.525, "high": 4.525, "low": 4.525, "close": 4.525, "volume": 46.07, "quote_volume": 208.46675, "trades": 5, "taker_buy_volume": 46.07, "taker_buy_quote": 208.46675}, {"ts": 1773073800000, "open": 4.525, "high": 4.525, "low": 4.525, "close": 4.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073860000, "open": 4.531, "high": 4.531, "low": 4.531, "close": 4.531, "volume": 74.16, "quote_volume": 336.01896, "trades": 3, "taker_buy_volume": 74.16, "taker_buy_quote": 336.01896}, {"ts": 1773073920000, "open": 4.531, "high": 4.54, "low": 4.531, "close": 4.535, "volume": 101.34, "quote_volume": 459.43737, "trades": 5, "taker_buy_volume": 16.99, "taker_buy_quote": 77.1346}, {"ts": 1773073980000, "open": 4.535, "high": 4.535, "low": 4.535, "close": 4.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074040000, "open": 4.543, "high": 4.556, "low": 4.533, "close": 4.548, "volume": 878.28, "quote_volume": 3995.1771, "trades": 39, "taker_buy_volume": 546.57, "taker_buy_quote": 2485.51211}, {"ts": 1773074100000, "open": 4.556, "high": 4.559, "low": 4.556, "close": 4.559, "volume": 55.04, "quote_volume": 250.91513, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 17.49504}, {"ts": 1773074160000, "open": 4.563, "high": 4.587, "low": 4.563, "close": 4.57, "volume": 732.98, "quote_volume": 3353.51807, "trades": 17, "taker_buy_volume": 645.08, "taker_buy_quote": 2951.72293}, {"ts": 1773074220000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 28.03, "quote_volume": 128.01301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074280000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074340000, "open": 4.555, "high": 4.558, "low": 4.551, "close": 4.551, "volume": 222.84, "quote_volume": 1015.14731, "trades": 8, "taker_buy_volume": 158.84, "taker_buy_quote": 723.73991}, {"ts": 1773074400000, "open": 4.556, "high": 4.559, "low": 4.556, "close": 4.559, "volume": 13.01, "quote_volume": 59.30932, "trades": 2, "taker_buy_volume": 13.01, "taker_buy_quote": 59.30932}, {"ts": 1773074460000, "open": 4.564, "high": 4.569, "low": 4.556, "close": 4.561, "volume": 328.97, "quote_volume": 1500.87922, "trades": 9, "taker_buy_volume": 101.7, "taker_buy_quote": 464.04663}, {"ts": 1773074520000, "open": 4.565, "high": 4.572, "low": 4.552, "close": 4.552, "volume": 1543.99, "quote_volume": 7038.256, "trades": 38, "taker_buy_volume": 298.51, "taker_buy_quote": 1363.4889}, {"ts": 1773074580000, "open": 4.544, "high": 4.544, "low": 4.543, "close": 4.543, "volume": 80.28, "quote_volume": 364.7579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074640000, "open": 4.55, "high": 4.55, "low": 4.55, "close": 4.55, "volume": 60.51, "quote_volume": 275.3205, "trades": 3, "taker_buy_volume": 60.51, "taker_buy_quote": 275.3205}, {"ts": 1773074700000, "open": 4.555, "high": 4.555, "low": 4.554, "close": 4.554, "volume": 71.75, "quote_volume": 326.77804, "trades": 6, "taker_buy_volume": 28.54, "taker_buy_quote": 129.9997}, {"ts": 1773074760000, "open": 4.555, "high": 4.568, "low": 4.555, "close": 4.567, "volume": 105.6, "quote_volume": 481.65593, "trades": 4, "taker_buy_volume": 17.72, "taker_buy_quote": 80.74737}, {"ts": 1773074820000, "open": 4.575, "high": 4.584, "low": 4.572, "close": 4.572, "volume": 672.81, "quote_volume": 3080.31473, "trades": 14, "taker_buy_volume": 461.86, "taker_buy_quote": 2115.45938}, {"ts": 1773074880000, "open": 4.577, "high": 4.577, "low": 4.567, "close": 4.575, "volume": 34.95, "quote_volume": 159.85687, "trades": 4, "taker_buy_volume": 21.84, "taker_buy_quote": 99.918}, {"ts": 1773074940000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 117.13, "quote_volume": 535.86975, "trades": 2, "taker_buy_volume": 117.13, "taker_buy_quote": 535.86975}, {"ts": 1773075000000, "open": 4.575, "high": 4.583, "low": 4.566, "close": 4.567, "volume": 601.77, "quote_volume": 2751.09495, "trades": 9, "taker_buy_volume": 133.18, "taker_buy_quote": 609.40922}, {"ts": 1773075060000, "open": 4.571, "high": 4.581, "low": 4.571, "close": 4.581, "volume": 21.47, "quote_volume": 98.30492, "trades": 3, "taker_buy_volume": 18.47, "taker_buy_quote": 84.59192}, {"ts": 1773075120000, "open": 4.573, "high": 4.58, "low": 4.572, "close": 4.58, "volume": 75.6, "quote_volume": 345.98077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075180000, "open": 4.581, "high": 4.581, "low": 4.58, "close": 4.58, "volume": 92.45, "quote_volume": 423.50454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075240000, "open": 4.58, "high": 4.584, "low": 4.58, "close": 4.584, "volume": 311.99, "quote_volume": 1428.93388, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 22.55328}, {"ts": 1773075300000, "open": 4.591, "high": 4.591, "low": 4.584, "close": 4.584, "volume": 68.35, "quote_volume": 313.33159, "trades": 4, "taker_buy_volume": 2.17, "taker_buy_quote": 9.96247}, {"ts": 1773075360000, "open": 4.575, "high": 4.591, "low": 4.575, "close": 4.591, "volume": 355.62, "quote_volume": 1626.9823, "trades": 2, "taker_buy_volume": 355.62, "taker_buy_quote": 1626.9823}, {"ts": 1773075420000, "open": 4.584, "high": 4.584, "low": 4.579, "close": 4.582, "volume": 25.61, "quote_volume": 117.29936, "trades": 3, "taker_buy_volume": 6.84, "taker_buy_quote": 31.34088}, {"ts": 1773075480000, "open": 4.595, "high": 4.595, "low": 4.589, "close": 4.589, "volume": 45.9, "quote_volume": 210.8106, "trades": 3, "taker_buy_volume": 29.25, "taker_buy_quote": 134.40375}, {"ts": 1773075540000, "open": 4.597, "high": 4.597, "low": 4.594, "close": 4.594, "volume": 154.95, "quote_volume": 712.13939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 4.598, "high": 4.628, "low": 4.598, "close": 4.613, "volume": 687.16, "quote_volume": 3170.70618, "trades": 45, "taker_buy_volume": 448.46, "taker_buy_quote": 2069.12106}, {"ts": 1773075660000, "open": 4.613, "high": 4.613, "low": 4.611, "close": 4.611, "volume": 168.21, "quote_volume": 775.75204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075720000, "open": 4.607, "high": 4.607, "low": 4.601, "close": 4.604, "volume": 602.0, "quote_volume": 2772.06437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075780000, "open": 4.605, "high": 4.611, "low": 4.605, "close": 4.611, "volume": 26.04, "quote_volume": 120.04878, "trades": 2, "taker_buy_volume": 22.43, "taker_buy_quote": 103.42473}, {"ts": 1773075840000, "open": 4.592, "high": 4.595, "low": 4.592, "close": 4.595, "volume": 77.1, "quote_volume": 354.13644, "trades": 5, "taker_buy_volume": 10.27, "taker_buy_quote": 47.19065}, {"ts": 1773075900000, "open": 4.604, "high": 4.608, "low": 4.601, "close": 4.601, "volume": 201.58, "quote_volume": 928.19926, "trades": 8, "taker_buy_volume": 201.58, "taker_buy_quote": 928.19926}, {"ts": 1773075960000, "open": 4.6, "high": 4.607, "low": 4.598, "close": 4.598, "volume": 236.44, "quote_volume": 1088.66694, "trades": 11, "taker_buy_volume": 226.93, "taker_buy_quote": 1044.93996}, {"ts": 1773076020000, "open": 4.597, "high": 4.597, "low": 4.597, "close": 4.597, "volume": 128.41, "quote_volume": 590.30077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076080000, "open": 4.597, "high": 4.597, "low": 4.582, "close": 4.582, "volume": 681.34, "quote_volume": 3131.76815, "trades": 12, "taker_buy_volume": 65.05, "taker_buy_quote": 298.9698}, {"ts": 1773076140000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 22.4, "quote_volume": 102.5696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 4.578, "high": 4.578, "low": 4.578, "close": 4.578, "volume": 2.24, "quote_volume": 10.25472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076260000, "open": 4.588, "high": 4.588, "low": 4.587, "close": 4.587, "volume": 101.84, "quote_volume": 467.22637, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076320000, "open": 4.581, "high": 4.581, "low": 4.581, "close": 4.581, "volume": 15.6, "quote_volume": 71.4636, "trades": 1, "taker_buy_volume": 15.6, "taker_buy_quote": 71.4636}, {"ts": 1773076380000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 5.0, "quote_volume": 22.9, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 22.9}, {"ts": 1773076440000, "open": 4.58, "high": 4.587, "low": 4.58, "close": 4.587, "volume": 109.07, "quote_volume": 499.55586, "trades": 2, "taker_buy_volume": 109.07, "taker_buy_quote": 499.55586}, {"ts": 1773076500000, "open": 4.591, "high": 4.597, "low": 4.591, "close": 4.597, "volume": 57.04, "quote_volume": 262.05244, "trades": 4, "taker_buy_volume": 1.26, "taker_buy_quote": 5.79096}, {"ts": 1773076560000, "open": 4.598, "high": 4.598, "low": 4.579, "close": 4.582, "volume": 775.99, "quote_volume": 3557.86363, "trades": 26, "taker_buy_volume": 86.31, "taker_buy_quote": 395.63596}, {"ts": 1773076620000, "open": 4.592, "high": 4.592, "low": 4.592, "close": 4.592, "volume": 2.33, "quote_volume": 10.69936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076680000, "open": 4.593, "high": 4.593, "low": 4.591, "close": 4.591, "volume": 52.33, "quote_volume": 240.34893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 4.59, "high": 4.592, "low": 4.59, "close": 4.591, "volume": 217.44, "quote_volume": 998.35511, "trades": 9, "taker_buy_volume": 217.44, "taker_buy_quote": 998.35511}, {"ts": 1773076800000, "open": 4.594, "high": 4.599, "low": 4.591, "close": 4.599, "volume": 1291.79, "quote_volume": 5931.63592, "trades": 17, "taker_buy_volume": 711.22, "taker_buy_quote": 3265.68816}, {"ts": 1773076860000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 55.44, "quote_volume": 254.96856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 4.597, "high": 4.597, "low": 4.597, "close": 4.597, "volume": 36.48, "quote_volume": 167.69856, "trades": 2, "taker_buy_volume": 36.48, "taker_buy_quote": 167.69856}, {"ts": 1773076980000, "open": 4.599, "high": 4.617, "low": 4.598, "close": 4.611, "volume": 1752.88, "quote_volume": 8067.89579, "trades": 26, "taker_buy_volume": 1557.82, "taker_buy_quote": 7168.76672}, {"ts": 1773077040000, "open": 4.602, "high": 4.605, "low": 4.602, "close": 4.605, "volume": 13.33, "quote_volume": 61.36485, "trades": 2, "taker_buy_volume": 13.33, "taker_buy_quote": 61.36485}, {"ts": 1773077100000, "open": 4.616, "high": 4.616, "low": 4.613, "close": 4.613, "volume": 32.99, "quote_volume": 152.19409, "trades": 2, "taker_buy_volume": 32.99, "taker_buy_quote": 152.19409}, {"ts": 1773077160000, "open": 4.621, "high": 4.642, "low": 4.614, "close": 4.614, "volume": 1150.37, "quote_volume": 5324.39481, "trades": 32, "taker_buy_volume": 234.84, "taker_buy_quote": 1088.84146}, {"ts": 1773077220000, "open": 4.616, "high": 4.619, "low": 4.616, "close": 4.619, "volume": 106.19, "quote_volume": 490.20865, "trades": 3, "taker_buy_volume": 106.19, "taker_buy_quote": 490.20865}, {"ts": 1773077280000, "open": 4.618, "high": 4.618, "low": 4.618, "close": 4.618, "volume": 1.71, "quote_volume": 7.89678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077340000, "open": 4.618, "high": 4.618, "low": 4.618, "close": 4.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 4.619, "high": 4.628, "low": 4.607, "close": 4.628, "volume": 930.26, "quote_volume": 4293.89861, "trades": 19, "taker_buy_volume": 215.5, "taker_buy_quote": 994.59319}, {"ts": 1773077460000, "open": 4.624, "high": 4.624, "low": 4.586, "close": 4.603, "volume": 2604.68, "quote_volume": 11987.46264, "trades": 89, "taker_buy_volume": 764.28, "taker_buy_quote": 3512.79231}, {"ts": 1773077520000, "open": 4.597, "high": 4.607, "low": 4.597, "close": 4.606, "volume": 28.79, "quote_volume": 132.55395, "trades": 3, "taker_buy_volume": 22.67, "taker_buy_quote": 104.42031}, {"ts": 1773077580000, "open": 4.593, "high": 4.593, "low": 4.593, "close": 4.593, "volume": 4.02, "quote_volume": 18.46386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077640000, "open": 4.588, "high": 4.588, "low": 4.58, "close": 4.58, "volume": 31.86, "quote_volume": 145.97624, "trades": 5, "taker_buy_volume": 3.18, "taker_buy_quote": 14.5644}, {"ts": 1773077700000, "open": 4.585, "high": 4.594, "low": 4.58, "close": 4.594, "volume": 183.88, "quote_volume": 842.71081, "trades": 9, "taker_buy_volume": 102.76, "taker_buy_quote": 471.17815}, {"ts": 1773077760000, "open": 4.594, "high": 4.594, "low": 4.594, "close": 4.594, "volume": 115.78, "quote_volume": 531.89332, "trades": 2, "taker_buy_volume": 115.78, "taker_buy_quote": 531.89332}, {"ts": 1773077820000, "open": 4.594, "high": 4.594, "low": 4.594, "close": 4.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077880000, "open": 4.581, "high": 4.601, "low": 4.57, "close": 4.577, "volume": 1593.98, "quote_volume": 7314.70918, "trades": 42, "taker_buy_volume": 1120.36, "taker_buy_quote": 5148.15654}, {"ts": 1773077940000, "open": 4.574, "high": 4.575, "low": 4.574, "close": 4.575, "volume": 12.46, "quote_volume": 56.99575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078000000, "open": 4.581, "high": 4.59, "low": 4.581, "close": 4.583, "volume": 143.45, "quote_volume": 657.58453, "trades": 9, "taker_buy_volume": 132.77, "taker_buy_quote": 608.62645}, {"ts": 1773078060000, "open": 4.592, "high": 4.592, "low": 4.592, "close": 4.592, "volume": 48.35, "quote_volume": 222.0232, "trades": 4, "taker_buy_volume": 48.35, "taker_buy_quote": 222.0232}, {"ts": 1773078120000, "open": 4.596, "high": 4.596, "low": 4.576, "close": 4.585, "volume": 737.11, "quote_volume": 3378.20758, "trades": 19, "taker_buy_volume": 17.03, "taker_buy_quote": 78.08255}, {"ts": 1773078180000, "open": 4.582, "high": 4.582, "low": 4.582, "close": 4.582, "volume": 8.28, "quote_volume": 37.93896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078240000, "open": 4.589, "high": 4.589, "low": 4.589, "close": 4.589, "volume": 26.5, "quote_volume": 121.6085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078300000, "open": 4.597, "high": 4.605, "low": 4.589, "close": 4.589, "volume": 276.17, "quote_volume": 1270.76067, "trades": 10, "taker_buy_volume": 264.11, "taker_buy_quote": 1215.35325}, {"ts": 1773078360000, "open": 4.588, "high": 4.588, "low": 4.588, "close": 4.588, "volume": 2.52, "quote_volume": 11.56176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078420000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 8.0, "quote_volume": 36.64, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 36.64}, {"ts": 1773078480000, "open": 4.578, "high": 4.578, "low": 4.549, "close": 4.561, "volume": 1020.25, "quote_volume": 4648.2816, "trades": 31, "taker_buy_volume": 87.68, "taker_buy_quote": 399.8208}, {"ts": 1773078540000, "open": 4.559, "high": 4.56, "low": 4.546, "close": 4.556, "volume": 1353.36, "quote_volume": 6163.80771, "trades": 46, "taker_buy_volume": 382.11, "taker_buy_quote": 1739.19571}, {"ts": 1773078600000, "open": 4.549, "high": 4.552, "low": 4.549, "close": 4.551, "volume": 272.49, "quote_volume": 1240.17072, "trades": 8, "taker_buy_volume": 272.49, "taker_buy_quote": 1240.17072}, {"ts": 1773078660000, "open": 4.551, "high": 4.551, "low": 4.551, "close": 4.551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078720000, "open": 4.542, "high": 4.542, "low": 4.542, "close": 4.542, "volume": 11.81, "quote_volume": 53.64102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078780000, "open": 4.554, "high": 4.554, "low": 4.548, "close": 4.548, "volume": 15.14, "quote_volume": 68.89626, "trades": 3, "taker_buy_volume": 6.59, "taker_buy_quote": 30.01086}, {"ts": 1773078840000, "open": 4.548, "high": 4.548, "low": 4.548, "close": 4.548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078900000, "open": 4.541, "high": 4.541, "low": 4.533, "close": 4.533, "volume": 122.34, "quote_volume": 555.25716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 43.48, "quote_volume": 197.44268, "trades": 2, "taker_buy_volume": 43.48, "taker_buy_quote": 197.44268}, {"ts": 1773079020000, "open": 4.544, "high": 4.544, "low": 4.544, "close": 4.544, "volume": 1.1, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 1.1, "taker_buy_quote": 4.9984}, {"ts": 1773079080000, "open": 4.535, "high": 4.535, "low": 4.535, "close": 4.535, "volume": 21.5, "quote_volume": 97.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 4.531, "high": 4.531, "low": 4.526, "close": 4.526, "volume": 455.74, "quote_volume": 2064.26592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079200000, "open": 4.533, "high": 4.559, "low": 4.533, "close": 4.54, "volume": 2052.67, "quote_volume": 9337.4064, "trades": 59, "taker_buy_volume": 1747.96, "taker_buy_quote": 7952.54235}, {"ts": 1773079260000, "open": 4.537, "high": 4.54, "low": 4.533, "close": 4.533, "volume": 46.31, "quote_volume": 210.01187, "trades": 3, "taker_buy_volume": 6.8, "taker_buy_quote": 30.872}, {"ts": 1773079320000, "open": 4.526, "high": 4.526, "low": 4.516, "close": 4.521, "volume": 528.38, "quote_volume": 2388.96667, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "open": 4.521, "high": 4.521, "low": 4.521, "close": 4.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079440000, "open": 4.515, "high": 4.515, "low": 4.515, "close": 4.515, "volume": 10.38, "quote_volume": 46.8657, "trades": 1, "taker_buy_volume": 10.38, "taker_buy_quote": 46.8657}, {"ts": 1773079500000, "open": 4.513, "high": 4.513, "low": 4.509, "close": 4.509, "volume": 37.13, "quote_volume": 167.56165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079560000, "open": 4.512, "high": 4.512, "low": 4.512, "close": 4.512, "volume": 31.08, "quote_volume": 140.23296, "trades": 7, "taker_buy_volume": 31.08, "taker_buy_quote": 140.23296}, {"ts": 1773079620000, "open": 4.509, "high": 4.515, "low": 4.509, "close": 4.515, "volume": 38.44, "quote_volume": 173.33892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079680000, "open": 4.513, "high": 4.513, "low": 4.513, "close": 4.513, "volume": 6.45, "quote_volume": 29.10885, "trades": 1, "taker_buy_volume": 6.45, "taker_buy_quote": 29.10885}, {"ts": 1773079740000, "open": 4.513, "high": 4.513, "low": 4.513, "close": 4.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079800000, "open": 4.52, "high": 4.52, "low": 4.52, "close": 4.52, "volume": 66.16, "quote_volume": 299.0432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079860000, "open": 4.515, "high": 4.517, "low": 4.515, "close": 4.515, "volume": 54.46, "quote_volume": 245.90462, "trades": 6, "taker_buy_volume": 41.17, "taker_buy_quote": 185.88255}, {"ts": 1773079920000, "open": 4.528, "high": 4.54, "low": 4.528, "close": 4.536, "volume": 883.72, "quote_volume": 4008.20084, "trades": 32, "taker_buy_volume": 869.67, "taker_buy_quote": 3944.47448}, {"ts": 1773079980000, "open": 4.535, "high": 4.54, "low": 4.519, "close": 4.519, "volume": 424.04, "quote_volume": 1920.0216, "trades": 8, "taker_buy_volume": 12.14, "taker_buy_quote": 55.0714}, {"ts": 1773080040000, "open": 4.509, "high": 4.52, "low": 4.509, "close": 4.52, "volume": 45.51, "quote_volume": 205.58662, "trades": 2, "taker_buy_volume": 34.73, "taker_buy_quote": 156.9796}, {"ts": 1773080100000, "open": 4.523, "high": 4.528, "low": 4.523, "close": 4.527, "volume": 158.59, "quote_volume": 717.60737, "trades": 11, "taker_buy_volume": 93.77, "taker_buy_quote": 424.12171}, {"ts": 1773080160000, "open": 4.529, "high": 4.535, "low": 4.529, "close": 4.535, "volume": 149.47, "quote_volume": 677.83691, "trades": 6, "taker_buy_volume": 48.6, "taker_buy_quote": 220.39146}, {"ts": 1773080220000, "open": 4.534, "high": 4.534, "low": 4.534, "close": 4.534, "volume": 1.49, "quote_volume": 6.75566, "trades": 1, "taker_buy_volume": 1.49, "taker_buy_quote": 6.75566}, {"ts": 1773080280000, "open": 4.542, "high": 4.542, "low": 4.542, "close": 4.542, "volume": 12.87, "quote_volume": 58.45554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080340000, "open": 4.542, "high": 4.542, "low": 4.542, "close": 4.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080400000, "open": 4.525, "high": 4.525, "low": 4.525, "close": 4.525, "volume": 4.39, "quote_volume": 19.86475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 4.532, "high": 4.532, "low": 4.532, "close": 4.532, "volume": 37.81, "quote_volume": 171.35492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080520000, "open": 4.533, "high": 4.554, "low": 4.533, "close": 4.551, "volume": 1354.4, "quote_volume": 6154.53088, "trades": 61, "taker_buy_volume": 1320.18, "taker_buy_quote": 5999.01092}, {"ts": 1773080580000, "open": 4.544, "high": 4.552, "low": 4.544, "close": 4.552, "volume": 136.63, "quote_volume": 621.55551, "trades": 8, "taker_buy_volume": 136.63, "taker_buy_quote": 621.55551}, {"ts": 1773080640000, "open": 4.545, "high": 4.545, "low": 4.539, "close": 4.539, "volume": 75.45, "quote_volume": 342.71695, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080700000, "open": 4.542, "high": 4.547, "low": 4.539, "close": 4.546, "volume": 25.08, "quote_volume": 113.9711, "trades": 8, "taker_buy_volume": 16.62, "taker_buy_quote": 75.55654}, {"ts": 1773080760000, "open": 4.545, "high": 4.552, "low": 4.544, "close": 4.544, "volume": 455.47, "quote_volume": 2071.01544, "trades": 43, "taker_buy_volume": 425.1, "taker_buy_quote": 1932.98491}, {"ts": 1773080820000, "open": 4.545, "high": 4.545, "low": 4.545, "close": 4.545, "volume": 10.36, "quote_volume": 47.0862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080880000, "open": 4.541, "high": 4.545, "low": 4.54, "close": 4.545, "volume": 120.62, "quote_volume": 547.699, "trades": 4, "taker_buy_volume": 10.99, "taker_buy_quote": 49.94955}, {"ts": 1773080940000, "open": 4.545, "high": 4.545, "low": 4.539, "close": 4.539, "volume": 122.36, "quote_volume": 555.50701, "trades": 7, "taker_buy_volume": 2.22, "taker_buy_quote": 10.0899}, {"ts": 1773081000000, "open": 4.54, "high": 4.552, "low": 4.539, "close": 4.548, "volume": 643.21, "quote_volume": 2924.4599, "trades": 29, "taker_buy_volume": 559.89, "taker_buy_quote": 2546.12417}, {"ts": 1773081060000, "open": 4.55, "high": 4.55, "low": 4.55, "close": 4.55, "volume": 83.73, "quote_volume": 380.9715, "trades": 19, "taker_buy_volume": 83.73, "taker_buy_quote": 380.9715}, {"ts": 1773081120000, "open": 4.551, "high": 4.551, "low": 4.541, "close": 4.541, "volume": 64.27, "quote_volume": 292.16909, "trades": 4, "taker_buy_volume": 3.52, "taker_buy_quote": 16.01952}, {"ts": 1773081180000, "open": 4.534, "high": 4.543, "low": 4.534, "close": 4.537, "volume": 86.88, "quote_volume": 394.59351, "trades": 9, "taker_buy_volume": 71.97, "taker_buy_quote": 326.95971}, {"ts": 1773081240000, "open": 4.536, "high": 4.541, "low": 4.536, "close": 4.536, "volume": 99.64, "quote_volume": 452.13573, "trades": 14, "taker_buy_volume": 83.2, "taker_buy_quote": 377.55865}, {"ts": 1773081300000, "open": 4.533, "high": 4.546, "low": 4.531, "close": 4.531, "volume": 452.45, "quote_volume": 2053.65649, "trades": 47, "taker_buy_volume": 211.03, "taker_buy_quote": 958.55852}, {"ts": 1773081360000, "open": 4.532, "high": 4.54, "low": 4.528, "close": 4.528, "volume": 355.76, "quote_volume": 1613.03712, "trades": 25, "taker_buy_volume": 220.37, "taker_buy_quote": 999.76965}, {"ts": 1773081420000, "open": 4.532, "high": 4.538, "low": 4.532, "close": 4.538, "volume": 81.93, "quote_volume": 371.56956, "trades": 27, "taker_buy_volume": 81.93, "taker_buy_quote": 371.56956}, {"ts": 1773081480000, "open": 4.547, "high": 4.548, "low": 4.547, "close": 4.548, "volume": 99.81, "quote_volume": 453.88308, "trades": 13, "taker_buy_volume": 52.8, "taker_buy_quote": 240.0816}, {"ts": 1773081540000, "open": 4.552, "high": 4.552, "low": 4.551, "close": 4.551, "volume": 168.57, "quote_volume": 767.30267, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 640.0112}, {"ts": 1773081600000, "open": 4.554, "high": 4.56, "low": 4.55, "close": 4.55, "volume": 247.87, "quote_volume": 1129.76832, "trades": 24, "taker_buy_volume": 202.99, "taker_buy_quote": 925.44816}, {"ts": 1773081660000, "open": 4.557, "high": 4.557, "low": 4.557, "close": 4.557, "volume": 39.19, "quote_volume": 178.58883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 4.56, "high": 4.573, "low": 4.56, "close": 4.56, "volume": 541.81, "quote_volume": 2475.36158, "trades": 28, "taker_buy_volume": 499.25, "taker_buy_quote": 2281.1964}, {"ts": 1773081780000, "open": 4.553, "high": 4.553, "low": 4.553, "close": 4.553, "volume": 106.38, "quote_volume": 484.34814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 4.553, "high": 4.553, "low": 4.553, "close": 4.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 4.552, "high": 4.552, "low": 4.55, "close": 4.55, "volume": 284.41, "quote_volume": 1294.20028, "trades": 7, "taker_buy_volume": 49.61, "taker_buy_quote": 225.77511}, {"ts": 1773081960000, "open": 4.55, "high": 4.55, "low": 4.547, "close": 4.547, "volume": 33.6, "quote_volume": 152.79728, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 4.547, "high": 4.547, "low": 4.547, "close": 4.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082080000, "open": 4.547, "high": 4.547, "low": 4.547, "close": 4.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 3.0, "quote_volume": 13.623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 4.536, "high": 4.542, "low": 4.534, "close": 4.541, "volume": 352.93, "quote_volume": 1601.92063, "trades": 50, "taker_buy_volume": 141.33, "taker_buy_quote": 641.6466}, {"ts": 1773082260000, "open": 4.54, "high": 4.547, "low": 4.54, "close": 4.541, "volume": 27.45, "quote_volume": 124.78038, "trades": 6, "taker_buy_volume": 24.21, "taker_buy_quote": 110.05906}, {"ts": 1773082320000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 4.535, "high": 4.535, "low": 4.532, "close": 4.535, "volume": 273.81, "quote_volume": 1241.68185, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "open": 4.535, "high": 4.535, "low": 4.535, "close": 4.535, "volume": 4.4, "quote_volume": 19.954, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 19.954}, {"ts": 1773082620000, "open": 4.535, "high": 4.535, "low": 4.535, "close": 4.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 4.534, "high": 4.541, "low": 4.534, "close": 4.535, "volume": 208.41, "quote_volume": 945.28633, "trades": 9, "taker_buy_volume": 49.26, "taker_buy_quote": 223.42782}, {"ts": 1773082740000, "open": 4.535, "high": 4.535, "low": 4.535, "close": 4.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 4.539, "high": 4.539, "low": 4.539, "close": 4.539, "volume": 21.67, "quote_volume": 98.36013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082860000, "open": 4.533, "high": 4.533, "low": 4.523, "close": 4.523, "volume": 16.94, "quote_volume": 76.76312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 4.523, "high": 4.523, "low": 4.523, "close": 4.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082980000, "open": 4.527, "high": 4.527, "low": 4.523, "close": 4.523, "volume": 20.43, "quote_volume": 92.48105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 4.523, "high": 4.523, "low": 4.522, "close": 4.522, "volume": 31.72, "quote_volume": 143.44351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 4.522, "high": 4.522, "low": 4.518, "close": 4.518, "volume": 209.89, "quote_volume": 948.45648, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083160000, "open": 4.512, "high": 4.512, "low": 4.501, "close": 4.501, "volume": 502.24, "quote_volume": 2264.17357, "trades": 13, "taker_buy_volume": 159.98, "taker_buy_quote": 721.5098}, {"ts": 1773083220000, "open": 4.506, "high": 4.507, "low": 4.506, "close": 4.507, "volume": 112.14, "quote_volume": 505.41272, "trades": 2, "taker_buy_volume": 109.88, "taker_buy_quote": 495.22916}, {"ts": 1773083280000, "open": 4.507, "high": 4.507, "low": 4.507, "close": 4.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 4.506, "high": 4.514, "low": 4.506, "close": 4.512, "volume": 10.3, "quote_volume": 46.47644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083400000, "open": 4.52, "high": 4.52, "low": 4.512, "close": 4.512, "volume": 14.85, "quote_volume": 67.05784, "trades": 3, "taker_buy_volume": 6.83, "taker_buy_quote": 30.8716}, {"ts": 1773083460000, "open": 4.523, "high": 4.528, "low": 4.52, "close": 4.52, "volume": 529.02, "quote_volume": 2393.88418, "trades": 18, "taker_buy_volume": 401.68, "taker_buy_quote": 1818.15576}, {"ts": 1773083520000, "open": 4.52, "high": 4.52, "low": 4.52, "close": 4.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083580000, "open": 4.52, "high": 4.52, "low": 4.52, "close": 4.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 4.522, "high": 4.528, "low": 4.522, "close": 4.528, "volume": 64.22, "quote_volume": 290.75906, "trades": 2, "taker_buy_volume": 59.37, "taker_buy_quote": 268.82736}, {"ts": 1773083700000, "open": 4.528, "high": 4.528, "low": 4.528, "close": 4.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083760000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 36.45, "quote_volume": 165.51945, "trades": 3, "taker_buy_volume": 36.45, "taker_buy_quote": 165.51945}, {"ts": 1773083820000, "open": 4.54, "high": 4.54, "low": 4.54, "close": 4.54, "volume": 37.56, "quote_volume": 170.5224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "open": 4.546, "high": 4.552, "low": 4.546, "close": 4.551, "volume": 540.22, "quote_volume": 2457.60271, "trades": 6, "taker_buy_volume": 514.83, "taker_buy_quote": 2342.04979}, {"ts": 1773083940000, "open": 4.557, "high": 4.573, "low": 4.548, "close": 4.567, "volume": 446.97, "quote_volume": 2040.49616, "trades": 27, "taker_buy_volume": 212.65, "taker_buy_quote": 971.34679}, {"ts": 1773084000000, "open": 4.559, "high": 4.559, "low": 4.544, "close": 4.544, "volume": 434.4, "quote_volume": 1979.53997, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084060000, "open": 4.552, "high": 4.564, "low": 4.552, "close": 4.564, "volume": 3.01, "quote_volume": 13.71844, "trades": 2, "taker_buy_volume": 1.41, "taker_buy_quote": 6.43524}, {"ts": 1773084120000, "open": 4.564, "high": 4.564, "low": 4.564, "close": 4.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084180000, "open": 4.556, "high": 4.556, "low": 4.549, "close": 4.549, "volume": 51.2, "quote_volume": 232.9165, "trades": 2, "taker_buy_volume": 1.1, "taker_buy_quote": 5.0116}, {"ts": 1773084240000, "open": 4.549, "high": 4.549, "low": 4.549, "close": 4.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084300000, "open": 4.549, "high": 4.549, "low": 4.54, "close": 4.546, "volume": 134.63, "quote_volume": 611.81214, "trades": 7, "taker_buy_volume": 2.19, "taker_buy_quote": 9.96231}, {"ts": 1773084360000, "open": 4.548, "high": 4.548, "low": 4.54, "close": 4.545, "volume": 116.53, "quote_volume": 529.48296, "trades": 4, "taker_buy_volume": 78.55, "taker_buy_quote": 357.02451}, {"ts": 1773084420000, "open": 4.549, "high": 4.557, "low": 4.547, "close": 4.553, "volume": 195.56, "quote_volume": 890.71469, "trades": 11, "taker_buy_volume": 156.1, "taker_buy_quote": 711.15807}, {"ts": 1773084480000, "open": 4.549, "high": 4.549, "low": 4.549, "close": 4.549, "volume": 88.12, "quote_volume": 400.85788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084540000, "open": 4.543, "high": 4.545, "low": 4.541, "close": 4.541, "volume": 285.11, "quote_volume": 1295.54156, "trades": 13, "taker_buy_volume": 131.22, "taker_buy_quote": 596.16171}, {"ts": 1773084600000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084660000, "open": 4.537, "high": 4.537, "low": 4.529, "close": 4.53, "volume": 548.61, "quote_volume": 2485.47521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084720000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084780000, "open": 4.527, "high": 4.527, "low": 4.504, "close": 4.513, "volume": 1180.4, "quote_volume": 5332.37554, "trades": 43, "taker_buy_volume": 128.55, "taker_buy_quote": 581.14722}, {"ts": 1773084840000, "open": 4.515, "high": 4.516, "low": 4.515, "close": 4.516, "volume": 33.26, "quote_volume": 150.17291, "trades": 2, "taker_buy_volume": 33.26, "taker_buy_quote": 150.17291}, {"ts": 1773084900000, "open": 4.515, "high": 4.515, "low": 4.507, "close": 4.511, "volume": 63.9, "quote_volume": 288.04594, "trades": 7, "taker_buy_volume": 3.32, "taker_buy_quote": 14.97652}, {"ts": 1773084960000, "open": 4.503, "high": 4.507, "low": 4.5, "close": 4.507, "volume": 285.69, "quote_volume": 1286.27476, "trades": 10, "taker_buy_volume": 125.4, "taker_buy_quote": 564.86741}, {"ts": 1773085020000, "open": 4.496, "high": 4.496, "low": 4.462, "close": 4.469, "volume": 715.49, "quote_volume": 3206.2337, "trades": 44, "taker_buy_volume": 105.92, "taker_buy_quote": 473.7234}, {"ts": 1773085080000, "open": 4.469, "high": 4.469, "low": 4.45, "close": 4.457, "volume": 265.16, "quote_volume": 1180.72423, "trades": 14, "taker_buy_volume": 58.76, "taker_buy_quote": 261.89332}, {"ts": 1773085140000, "open": 4.456, "high": 4.465, "low": 4.456, "close": 4.46, "volume": 203.63, "quote_volume": 908.33731, "trades": 15, "taker_buy_volume": 196.07, "taker_buy_quote": 874.63031}, {"ts": 1773085200000, "open": 4.463, "high": 4.468, "low": 4.457, "close": 4.457, "volume": 67.38, "quote_volume": 300.7573, "trades": 11, "taker_buy_volume": 34.14, "taker_buy_quote": 152.518}, {"ts": 1773085260000, "open": 4.462, "high": 4.462, "low": 4.451, "close": 4.451, "volume": 523.0, "quote_volume": 2328.3581, "trades": 16, "taker_buy_volume": 13.64, "taker_buy_quote": 60.86168}, {"ts": 1773085320000, "open": 4.454, "high": 4.458, "low": 4.454, "close": 4.458, "volume": 205.44, "quote_volume": 915.49904, "trades": 4, "taker_buy_volume": 205.44, "taker_buy_quote": 915.49904}, {"ts": 1773085380000, "open": 4.458, "high": 4.462, "low": 4.458, "close": 4.462, "volume": 6.48, "quote_volume": 28.90556, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 28.90556}, {"ts": 1773085440000, "open": 4.462, "high": 4.462, "low": 4.462, "close": 4.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 4.463, "high": 4.463, "low": 4.457, "close": 4.457, "volume": 113.68, "quote_volume": 507.04592, "trades": 8, "taker_buy_volume": 58.68, "taker_buy_quote": 261.88884}, {"ts": 1773085560000, "open": 4.457, "high": 4.457, "low": 4.457, "close": 4.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085620000, "open": 4.46, "high": 4.468, "low": 4.46, "close": 4.468, "volume": 154.21, "quote_volume": 688.71436, "trades": 6, "taker_buy_volume": 154.21, "taker_buy_quote": 688.71436}, {"ts": 1773085680000, "open": 4.472, "high": 4.472, "low": 4.471, "close": 4.471, "volume": 41.0, "quote_volume": 183.32619, "trades": 3, "taker_buy_volume": 41.0, "taker_buy_quote": 183.32619}, {"ts": 1773085740000, "open": 4.472, "high": 4.472, "low": 4.471, "close": 4.472, "volume": 92.47, "quote_volume": 413.47089, "trades": 11, "taker_buy_volume": 92.47, "taker_buy_quote": 413.47089}, {"ts": 1773085800000, "open": 4.472, "high": 4.472, "low": 4.47, "close": 4.47, "volume": 94.11, "quote_volume": 420.83982, "trades": 11, "taker_buy_volume": 84.06, "taker_buy_quote": 375.91632}, {"ts": 1773085860000, "open": 4.47, "high": 4.47, "low": 4.47, "close": 4.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085920000, "open": 4.465, "high": 4.465, "low": 4.465, "close": 4.465, "volume": 29.25, "quote_volume": 130.60125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085980000, "open": 4.463, "high": 4.463, "low": 4.463, "close": 4.463, "volume": 2.0, "quote_volume": 8.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086040000, "open": 4.471, "high": 4.483, "low": 4.471, "close": 4.477, "volume": 546.52, "quote_volume": 2446.71509, "trades": 19, "taker_buy_volume": 433.55, "taker_buy_quote": 1941.03541}, {"ts": 1773086100000, "open": 4.474, "high": 4.479, "low": 4.459, "close": 4.459, "volume": 590.03, "quote_volume": 2635.28323, "trades": 20, "taker_buy_volume": 2.23, "taker_buy_quote": 9.97997}, {"ts": 1773086160000, "open": 4.462, "high": 4.475, "low": 4.462, "close": 4.475, "volume": 121.57, "quote_volume": 542.78423, "trades": 6, "taker_buy_volume": 62.87, "taker_buy_quote": 280.75451}, {"ts": 1773086220000, "open": 4.475, "high": 4.481, "low": 4.473, "close": 4.481, "volume": 168.51, "quote_volume": 754.1853, "trades": 9, "taker_buy_volume": 94.53, "taker_buy_quote": 423.16981}, {"ts": 1773086280000, "open": 4.475, "high": 4.487, "low": 4.473, "close": 4.487, "volume": 356.76, "quote_volume": 1598.81954, "trades": 10, "taker_buy_volume": 229.48, "taker_buy_quote": 1028.51521}, {"ts": 1773086340000, "open": 4.482, "high": 4.488, "low": 4.475, "close": 4.482, "volume": 465.74, "quote_volume": 2086.85713, "trades": 21, "taker_buy_volume": 96.75, "taker_buy_quote": 433.83125}, {"ts": 1773086400000, "open": 4.478, "high": 4.485, "low": 4.478, "close": 4.48, "volume": 66.29, "quote_volume": 297.0451, "trades": 6, "taker_buy_volume": 11.52, "taker_buy_quote": 51.6574}, {"ts": 1773086460000, "open": 4.487, "high": 4.491, "low": 4.487, "close": 4.491, "volume": 97.78, "quote_volume": 438.89112, "trades": 6, "taker_buy_volume": 97.78, "taker_buy_quote": 438.89112}, {"ts": 1773086520000, "open": 4.48, "high": 4.48, "low": 4.477, "close": 4.477, "volume": 395.28, "quote_volume": 1770.78768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086580000, "open": 4.468, "high": 4.468, "low": 4.465, "close": 4.465, "volume": 38.66, "quote_volume": 172.63733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086640000, "open": 4.47, "high": 4.474, "low": 4.47, "close": 4.474, "volume": 32.72, "quote_volume": 146.27228, "trades": 2, "taker_buy_volume": 32.72, "taker_buy_quote": 146.27228}, {"ts": 1773086700000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086760000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086820000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086880000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 12.92, "quote_volume": 57.89452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 4.502, "high": 4.506, "low": 4.496, "close": 4.496, "volume": 223.83, "quote_volume": 1007.68399, "trades": 13, "taker_buy_volume": 130.26, "taker_buy_quote": 586.53995}, {"ts": 1773087060000, "open": 4.507, "high": 4.508, "low": 4.507, "close": 4.508, "volume": 7.95, "quote_volume": 35.83748, "trades": 2, "taker_buy_volume": 7.95, "taker_buy_quote": 35.83748}, {"ts": 1773087120000, "open": 4.507, "high": 4.507, "low": 4.504, "close": 4.504, "volume": 72.5, "quote_volume": 326.75261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 4.504, "high": 4.504, "low": 4.504, "close": 4.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 4.512, "high": 4.519, "low": 4.512, "close": 4.519, "volume": 580.99, "quote_volume": 2622.66426, "trades": 15, "taker_buy_volume": 580.99, "taker_buy_quote": 2622.66426}, {"ts": 1773087300000, "open": 4.524, "high": 4.528, "low": 4.524, "close": 4.528, "volume": 2.3, "quote_volume": 10.40868, "trades": 2, "taker_buy_volume": 2.3, "taker_buy_quote": 10.40868}, {"ts": 1773087360000, "open": 4.528, "high": 4.528, "low": 4.528, "close": 4.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087420000, "open": 4.524, "high": 4.532, "low": 4.524, "close": 4.532, "volume": 17.54, "quote_volume": 79.4244, "trades": 12, "taker_buy_volume": 13.11, "taker_buy_quote": 59.38308}, {"ts": 1773087480000, "open": 4.533, "high": 4.539, "low": 4.531, "close": 4.533, "volume": 136.11, "quote_volume": 617.09764, "trades": 19, "taker_buy_volume": 117.08, "taker_buy_quote": 530.85959}, {"ts": 1773087540000, "open": 4.538, "high": 4.547, "low": 4.538, "close": 4.547, "volume": 304.29, "quote_volume": 1381.90183, "trades": 19, "taker_buy_volume": 242.69, "taker_buy_quote": 1101.80663}, {"ts": 1773087600000, "open": 4.547, "high": 4.553, "low": 4.546, "close": 4.553, "volume": 98.3, "quote_volume": 447.54242, "trades": 11, "taker_buy_volume": 66.62, "taker_buy_quote": 303.31318}, {"ts": 1773087660000, "open": 4.549, "high": 4.554, "low": 4.544, "close": 4.548, "volume": 236.31, "quote_volume": 1075.06326, "trades": 40, "taker_buy_volume": 153.21, "taker_buy_quote": 697.13239}, {"ts": 1773087720000, "open": 4.547, "high": 4.547, "low": 4.543, "close": 4.545, "volume": 343.32, "quote_volume": 1560.89022, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087780000, "open": 4.545, "high": 4.545, "low": 4.545, "close": 4.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 4.545, "high": 4.545, "low": 4.545, "close": 4.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 4.543, "high": 4.547, "low": 4.537, "close": 4.547, "volume": 94.48, "quote_volume": 428.78072, "trades": 5, "taker_buy_volume": 8.71, "taker_buy_quote": 39.60437}, {"ts": 1773087960000, "open": 4.537, "high": 4.537, "low": 4.536, "close": 4.536, "volume": 47.0, "quote_volume": 213.22649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 123.33, "quote_volume": 559.42488, "trades": 2, "taker_buy_volume": 123.33, "taker_buy_quote": 559.42488}, {"ts": 1773088080000, "open": 4.539, "high": 4.539, "low": 4.539, "close": 4.539, "volume": 1.33, "quote_volume": 6.03687, "trades": 1, "taker_buy_volume": 1.33, "taker_buy_quote": 6.03687}, {"ts": 1773088140000, "open": 4.533, "high": 4.533, "low": 4.532, "close": 4.532, "volume": 41.61, "quote_volume": 188.60577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 4.537, "high": 4.546, "low": 4.509, "close": 4.522, "volume": 506.64, "quote_volume": 2289.19337, "trades": 20, "taker_buy_volume": 292.85, "taker_buy_quote": 1324.14127}, {"ts": 1773088260000, "open": 4.518, "high": 4.528, "low": 4.518, "close": 4.522, "volume": 101.91, "quote_volume": 460.95597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 4.525, "high": 4.525, "low": 4.525, "close": 4.525, "volume": 38.16, "quote_volume": 172.674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088380000, "open": 4.534, "high": 4.534, "low": 4.529, "close": 4.529, "volume": 24.85, "quote_volume": 112.64065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 4.531, "high": 4.531, "low": 4.531, "close": 4.531, "volume": 58.21, "quote_volume": 263.74951, "trades": 1, "taker_buy_volume": 58.21, "taker_buy_quote": 263.74951}, {"ts": 1773088500000, "open": 4.534, "high": 4.534, "low": 4.526, "close": 4.526, "volume": 93.0, "quote_volume": 421.0233, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 4.541, "high": 4.553, "low": 4.541, "close": 4.545, "volume": 374.34, "quote_volume": 1702.99901, "trades": 13, "taker_buy_volume": 336.43, "taker_buy_quote": 1530.538}, {"ts": 1773088620000, "open": 4.545, "high": 4.545, "low": 4.545, "close": 4.545, "volume": 4.68, "quote_volume": 21.2706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 4.543, "high": 4.546, "low": 4.541, "close": 4.546, "volume": 55.49, "quote_volume": 252.03513, "trades": 5, "taker_buy_volume": 39.67, "taker_buy_quote": 180.16487}, {"ts": 1773088740000, "open": 4.546, "high": 4.546, "low": 4.546, "close": 4.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 4.56, "high": 4.56, "low": 4.556, "close": 4.556, "volume": 91.55, "quote_volume": 417.45736, "trades": 5, "taker_buy_volume": 88.89, "taker_buy_quote": 405.3384}, {"ts": 1773088860000, "open": 4.556, "high": 4.558, "low": 4.556, "close": 4.556, "volume": 208.19, "quote_volume": 948.71364, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 455.8}, {"ts": 1773088920000, "open": 4.553, "high": 4.561, "low": 4.553, "close": 4.557, "volume": 455.06, "quote_volume": 2074.14254, "trades": 25, "taker_buy_volume": 373.63, "taker_buy_quote": 1702.92643}, {"ts": 1773088980000, "open": 4.558, "high": 4.558, "low": 4.551, "close": 4.551, "volume": 574.2, "quote_volume": 2615.98201, "trades": 18, "taker_buy_volume": 100.0, "taker_buy_quote": 455.8}, {"ts": 1773089040000, "open": 4.553, "high": 4.553, "low": 4.553, "close": 4.553, "volume": 40.79, "quote_volume": 185.71687, "trades": 6, "taker_buy_volume": 40.79, "taker_buy_quote": 185.71687}, {"ts": 1773089100000, "open": 4.561, "high": 4.582, "low": 4.561, "close": 4.573, "volume": 281.01, "quote_volume": 1284.36306, "trades": 25, "taker_buy_volume": 122.54, "taker_buy_quote": 560.02334}, {"ts": 1773089160000, "open": 4.568, "high": 4.573, "low": 4.568, "close": 4.573, "volume": 21.6, "quote_volume": 98.734, "trades": 2, "taker_buy_volume": 13.04, "taker_buy_quote": 59.63192}, {"ts": 1773089220000, "open": 4.568, "high": 4.568, "low": 4.56, "close": 4.562, "volume": 19.08, "quote_volume": 87.08756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 4.559, "high": 4.559, "low": 4.559, "close": 4.559, "volume": 17.79, "quote_volume": 81.10461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 4.559, "high": 4.559, "low": 4.559, "close": 4.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 4.559, "high": 4.559, "low": 4.559, "close": 4.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 31.51, "quote_volume": 143.90617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 7.02, "quote_volume": 32.05332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089640000, "open": 4.562, "high": 4.562, "low": 4.562, "close": 4.562, "volume": 5.85, "quote_volume": 26.6877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 4.559, "high": 4.562, "low": 4.559, "close": 4.561, "volume": 24.92, "quote_volume": 113.65265, "trades": 6, "taker_buy_volume": 1.16, "taker_buy_quote": 5.29192}, {"ts": 1773089760000, "open": 4.561, "high": 4.57, "low": 4.558, "close": 4.57, "volume": 112.83, "quote_volume": 515.23815, "trades": 6, "taker_buy_volume": 104.19, "taker_buy_quote": 475.80525}, {"ts": 1773089820000, "open": 4.573, "high": 4.573, "low": 4.573, "close": 4.573, "volume": 51.01, "quote_volume": 233.26873, "trades": 1, "taker_buy_volume": 51.01, "taker_buy_quote": 233.26873}, {"ts": 1773089880000, "open": 4.575, "high": 4.575, "low": 4.573, "close": 4.573, "volume": 12.87, "quote_volume": 58.86855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 4.574, "high": 4.574, "low": 4.574, "close": 4.574, "volume": 2.4, "quote_volume": 10.9776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090000000, "open": 4.574, "high": 4.574, "low": 4.574, "close": 4.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090060000, "open": 4.581, "high": 4.59, "low": 4.581, "close": 4.59, "volume": 143.58, "quote_volume": 658.81433, "trades": 20, "taker_buy_volume": 105.97, "taker_buy_quote": 486.3863}, {"ts": 1773090120000, "open": 4.596, "high": 4.611, "low": 4.546, "close": 4.557, "volume": 5855.86, "quote_volume": 26753.14471, "trades": 246, "taker_buy_volume": 1905.39, "taker_buy_quote": 8707.23445}, {"ts": 1773090180000, "open": 4.553, "high": 4.554, "low": 4.552, "close": 4.554, "volume": 71.84, "quote_volume": 327.09235, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090240000, "open": 4.558, "high": 4.564, "low": 4.55, "close": 4.555, "volume": 906.99, "quote_volume": 4135.37611, "trades": 23, "taker_buy_volume": 238.04, "taker_buy_quote": 1085.18651}, {"ts": 1773090300000, "open": 4.558, "high": 4.558, "low": 4.555, "close": 4.555, "volume": 8.37, "quote_volume": 38.136, "trades": 2, "taker_buy_volume": 3.55, "taker_buy_quote": 16.1809}, {"ts": 1773090360000, "open": 4.55, "high": 4.55, "low": 4.527, "close": 4.527, "volume": 697.9, "quote_volume": 3170.49593, "trades": 29, "taker_buy_volume": 35.29, "taker_buy_quote": 160.16691}, {"ts": 1773090420000, "open": 4.529, "high": 4.53, "low": 4.524, "close": 4.524, "volume": 101.32, "quote_volume": 458.58415, "trades": 12, "taker_buy_volume": 34.48, "taker_buy_quote": 156.08076}, {"ts": 1773090480000, "open": 4.526, "high": 4.533, "low": 4.525, "close": 4.526, "volume": 67.78, "quote_volume": 306.76995, "trades": 8, "taker_buy_volume": 1.67, "taker_buy_quote": 7.57011}, {"ts": 1773090540000, "open": 4.532, "high": 4.532, "low": 4.519, "close": 4.519, "volume": 173.37, "quote_volume": 783.79457, "trades": 17, "taker_buy_volume": 1.58, "taker_buy_quote": 7.16056}, {"ts": 1773090600000, "open": 4.516, "high": 4.535, "low": 4.516, "close": 4.535, "volume": 339.26, "quote_volume": 1537.55879, "trades": 11, "taker_buy_volume": 335.46, "taker_buy_quote": 1520.39799}, {"ts": 1773090660000, "open": 4.529, "high": 4.529, "low": 4.522, "close": 4.522, "volume": 13.03, "quote_volume": 58.95654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 4.524, "high": 4.529, "low": 4.522, "close": 4.529, "volume": 250.17, "quote_volume": 1131.31872, "trades": 7, "taker_buy_volume": 248.63, "taker_buy_quote": 1124.35176}, {"ts": 1773090780000, "open": 4.529, "high": 4.54, "low": 4.521, "close": 4.521, "volume": 602.16, "quote_volume": 2729.44903, "trades": 21, "taker_buy_volume": 515.37, "taker_buy_quote": 2336.56912}, {"ts": 1773090840000, "open": 4.518, "high": 4.52, "low": 4.518, "close": 4.52, "volume": 33.53, "quote_volume": 151.53954, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 115.26}, {"ts": 1773090900000, "open": 4.52, "high": 4.52, "low": 4.52, "close": 4.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 4.522, "high": 4.522, "low": 4.521, "close": 4.521, "volume": 10.66, "quote_volume": 48.19766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 4.52, "high": 4.521, "low": 4.515, "close": 4.521, "volume": 41.03, "quote_volume": 185.35297, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 4.521, "high": 4.521, "low": 4.521, "close": 4.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091140000, "open": 4.525, "high": 4.529, "low": 4.525, "close": 4.529, "volume": 74.39, "quote_volume": 336.83455, "trades": 2, "taker_buy_volume": 54.95, "taker_buy_quote": 248.86855}, {"ts": 1773091200000, "open": 4.529, "high": 4.529, "low": 4.529, "close": 4.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 4.532, "high": 4.536, "low": 4.532, "close": 4.536, "volume": 9.61, "quote_volume": 43.5822, "trades": 2, "taker_buy_volume": 7.42, "taker_buy_quote": 33.65712}, {"ts": 1773091320000, "open": 4.536, "high": 4.536, "low": 4.52, "close": 4.52, "volume": 167.5, "quote_volume": 757.63302, "trades": 8, "taker_buy_volume": 26.77, "taker_buy_quote": 121.4266}, {"ts": 1773091380000, "open": 4.514, "high": 4.528, "low": 4.511, "close": 4.525, "volume": 330.22, "quote_volume": 1493.80776, "trades": 15, "taker_buy_volume": 257.52, "taker_buy_quote": 1165.10668}, {"ts": 1773091440000, "open": 4.527, "high": 4.533, "low": 4.522, "close": 4.522, "volume": 27.4, "quote_volume": 123.92258, "trades": 6, "taker_buy_volume": 2.21, "taker_buy_quote": 10.00605}, {"ts": 1773091500000, "open": 4.52, "high": 4.52, "low": 4.516, "close": 4.516, "volume": 503.46, "quote_volume": 2274.35998, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091560000, "open": 4.52, "high": 4.524, "low": 4.52, "close": 4.524, "volume": 33.57, "quote_volume": 151.75092, "trades": 2, "taker_buy_volume": 33.57, "taker_buy_quote": 151.75092}, {"ts": 1773091620000, "open": 4.533, "high": 4.562, "low": 4.533, "close": 4.557, "volume": 1694.22, "quote_volume": 7707.1516, "trades": 66, "taker_buy_volume": 1544.13, "taker_buy_quote": 7023.81687}, {"ts": 1773091680000, "open": 4.557, "high": 4.557, "low": 4.557, "close": 4.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 4.557, "high": 4.557, "low": 4.557, "close": 4.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 4.553, "high": 4.563, "low": 4.553, "close": 4.562, "volume": 113.21, "quote_volume": 516.38415, "trades": 6, "taker_buy_volume": 113.21, "taker_buy_quote": 516.38415}, {"ts": 1773091860000, "open": 4.562, "high": 4.562, "low": 4.562, "close": 4.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 4.562, "high": 4.562, "low": 4.562, "close": 4.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 4.568, "high": 4.578, "low": 4.568, "close": 4.578, "volume": 180.21, "quote_volume": 824.70085, "trades": 5, "taker_buy_volume": 180.21, "taker_buy_quote": 824.70085}, {"ts": 1773092040000, "open": 4.578, "high": 4.578, "low": 4.578, "close": 4.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 4.574, "high": 4.574, "low": 4.565, "close": 4.565, "volume": 53.18, "quote_volume": 243.22804, "trades": 3, "taker_buy_volume": 6.55, "taker_buy_quote": 29.9597}, {"ts": 1773092160000, "open": 4.566, "high": 4.571, "low": 4.564, "close": 4.571, "volume": 155.19, "quote_volume": 708.41482, "trades": 7, "taker_buy_volume": 9.09, "taker_buy_quote": 41.53944}, {"ts": 1773092220000, "open": 4.571, "high": 4.571, "low": 4.555, "close": 4.555, "volume": 22.74, "quote_volume": 103.77091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 3.83, "quote_volume": 17.48778, "trades": 2, "taker_buy_volume": 3.83, "taker_buy_quote": 17.48778}, {"ts": 1773092340000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 2.19, "quote_volume": 10.02801, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 10.02801}, {"ts": 1773092520000, "open": 4.577, "high": 4.577, "low": 4.576, "close": 4.576, "volume": 11.32, "quote_volume": 51.80291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 4.576, "high": 4.579, "low": 4.576, "close": 4.579, "volume": 33.81, "quote_volume": 154.80942, "trades": 2, "taker_buy_volume": 31.62, "taker_buy_quote": 144.78798}, {"ts": 1773092640000, "open": 4.579, "high": 4.583, "low": 4.579, "close": 4.583, "volume": 21.83, "quote_volume": 99.97968, "trades": 3, "taker_buy_volume": 21.83, "taker_buy_quote": 99.97968}, {"ts": 1773092700000, "open": 4.589, "high": 4.589, "low": 4.589, "close": 4.589, "volume": 27.9, "quote_volume": 128.0331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 4.588, "high": 4.588, "low": 4.576, "close": 4.577, "volume": 36.13, "quote_volume": 165.50726, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 4.589, "high": 4.603, "low": 4.588, "close": 4.591, "volume": 270.83, "quote_volume": 1245.62448, "trades": 25, "taker_buy_volume": 221.7, "taker_buy_quote": 1020.06166}, {"ts": 1773092880000, "open": 4.591, "high": 4.591, "low": 4.584, "close": 4.584, "volume": 16.12, "quote_volume": 73.95523, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 4.584, "high": 4.584, "low": 4.569, "close": 4.569, "volume": 83.51, "quote_volume": 381.80175, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 4.578, "high": 4.578, "low": 4.571, "close": 4.573, "volume": 166.6, "quote_volume": 762.0266, "trades": 17, "taker_buy_volume": 17.74, "taker_buy_quote": 81.21372}, {"ts": 1773093060000, "open": 4.58, "high": 4.589, "low": 4.58, "close": 4.583, "volume": 111.19, "quote_volume": 510.07356, "trades": 13, "taker_buy_volume": 108.99, "taker_buy_quote": 499.98877}, {"ts": 1773093120000, "open": 4.583, "high": 4.585, "low": 4.579, "close": 4.585, "volume": 13.37, "quote_volume": 61.26925, "trades": 6, "taker_buy_volume": 4.36, "taker_buy_quote": 19.9906}, {"ts": 1773093180000, "open": 4.579, "high": 4.579, "low": 4.577, "close": 4.577, "volume": 6.29, "quote_volume": 28.79538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 4.581, "high": 4.581, "low": 4.577, "close": 4.577, "volume": 61.52, "quote_volume": 281.80341, "trades": 5, "taker_buy_volume": 54.95, "taker_buy_quote": 251.72595}, {"ts": 1773093300000, "open": 4.581, "high": 4.646, "low": 4.581, "close": 4.593, "volume": 3493.14, "quote_volume": 16084.96759, "trades": 246, "taker_buy_volume": 2111.44, "taker_buy_quote": 9724.2222}, {"ts": 1773093360000, "open": 4.593, "high": 4.594, "low": 4.59, "close": 4.59, "volume": 98.16, "quote_volume": 450.85025, "trades": 8, "taker_buy_volume": 97.07, "taker_buy_quote": 445.84715}, {"ts": 1773093420000, "open": 4.59, "high": 4.598, "low": 4.585, "close": 4.598, "volume": 62.21, "quote_volume": 285.78826, "trades": 16, "taker_buy_volume": 48.68, "taker_buy_quote": 223.71508}, {"ts": 1773093480000, "open": 4.599, "high": 4.616, "low": 4.599, "close": 4.605, "volume": 74.35, "quote_volume": 342.41625, "trades": 45, "taker_buy_volume": 17.67, "taker_buy_quote": 81.42351}, {"ts": 1773093540000, "open": 4.612, "high": 4.612, "low": 4.607, "close": 4.607, "volume": 72.02, "quote_volume": 332.05024, "trades": 14, "taker_buy_volume": 3.8, "taker_buy_quote": 17.5256}, {"ts": 1773093600000, "open": 4.619, "high": 4.624, "low": 4.617, "close": 4.617, "volume": 66.47, "quote_volume": 306.95193, "trades": 8, "taker_buy_volume": 12.08, "taker_buy_quote": 55.81714}, {"ts": 1773093660000, "open": 4.62, "high": 4.62, "low": 4.606, "close": 4.606, "volume": 157.89, "quote_volume": 728.60871, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 4.609, "high": 4.616, "low": 4.596, "close": 4.597, "volume": 79.34, "quote_volume": 365.28723, "trades": 32, "taker_buy_volume": 17.15, "taker_buy_quote": 79.00564}, {"ts": 1773093780000, "open": 4.597, "high": 4.597, "low": 4.594, "close": 4.594, "volume": 12.38, "quote_volume": 56.89778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093840000, "open": 4.593, "high": 4.598, "low": 4.589, "close": 4.589, "volume": 292.04, "quote_volume": 1340.79792, "trades": 12, "taker_buy_volume": 3.48, "taker_buy_quote": 16.00104}, {"ts": 1773093900000, "open": 4.589, "high": 4.589, "low": 4.582, "close": 4.582, "volume": 167.61, "quote_volume": 768.66999, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 4.588, "high": 4.589, "low": 4.584, "close": 4.584, "volume": 57.45, "quote_volume": 263.55343, "trades": 9, "taker_buy_volume": 46.83, "taker_buy_quote": 214.85821}, {"ts": 1773094020000, "open": 4.584, "high": 4.598, "low": 4.584, "close": 4.598, "volume": 68.51, "quote_volume": 314.66907, "trades": 24, "taker_buy_volume": 65.44, "taker_buy_quote": 300.59619}, {"ts": 1773094080000, "open": 4.598, "high": 4.598, "low": 4.598, "close": 4.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 4.598, "high": 4.608, "low": 4.598, "close": 4.608, "volume": 85.93, "quote_volume": 395.726, "trades": 25, "taker_buy_volume": 85.93, "taker_buy_quote": 395.726}, {"ts": 1773094200000, "open": 4.609, "high": 4.617, "low": 4.608, "close": 4.616, "volume": 95.21, "quote_volume": 439.20913, "trades": 36, "taker_buy_volume": 44.74, "taker_buy_quote": 206.49698}, {"ts": 1773094260000, "open": 4.615, "high": 4.619, "low": 4.614, "close": 4.617, "volume": 135.4, "quote_volume": 625.3186, "trades": 15, "taker_buy_volume": 21.81, "taker_buy_quote": 100.69895}, {"ts": 1773094320000, "open": 4.617, "high": 4.63, "low": 4.617, "close": 4.629, "volume": 1735.21, "quote_volume": 8020.23449, "trades": 30, "taker_buy_volume": 1733.91, "taker_buy_quote": 8014.23239}, {"ts": 1773094380000, "open": 4.633, "high": 4.65, "low": 4.631, "close": 4.637, "volume": 140.15, "quote_volume": 650.66374, "trades": 37, "taker_buy_volume": 99.54, "taker_buy_quote": 462.40227}, {"ts": 1773094440000, "open": 4.63, "high": 4.649, "low": 4.63, "close": 4.649, "volume": 220.36, "quote_volume": 1022.82759, "trades": 18, "taker_buy_volume": 211.85, "taker_buy_quote": 983.39612}, {"ts": 1773094500000, "open": 4.649, "high": 4.668, "low": 4.641, "close": 4.645, "volume": 2901.3, "quote_volume": 13506.56051, "trades": 121, "taker_buy_volume": 1224.03, "taker_buy_quote": 5701.32962}, {"ts": 1773094560000, "open": 4.64, "high": 4.643, "low": 4.624, "close": 4.624, "volume": 213.47, "quote_volume": 988.53606, "trades": 41, "taker_buy_volume": 41.59, "taker_buy_quote": 192.77438}, {"ts": 1773094620000, "open": 4.631, "high": 4.635, "low": 4.631, "close": 4.635, "volume": 10.85, "quote_volume": 50.26805, "trades": 7, "taker_buy_volume": 10.85, "taker_buy_quote": 50.26805}, {"ts": 1773094680000, "open": 4.635, "high": 4.637, "low": 4.635, "close": 4.637, "volume": 97.3, "quote_volume": 450.98836, "trades": 3, "taker_buy_volume": 1.43, "taker_buy_quote": 6.63091}, {"ts": 1773094740000, "open": 4.637, "high": 4.654, "low": 4.634, "close": 4.634, "volume": 369.98, "quote_volume": 1719.42511, "trades": 43, "taker_buy_volume": 285.66, "taker_buy_quote": 1328.55235}, {"ts": 1773094800000, "open": 4.635, "high": 4.635, "low": 4.625, "close": 4.625, "volume": 260.74, "quote_volume": 1206.90944, "trades": 20, "taker_buy_volume": 133.28, "taker_buy_quote": 616.48311}, {"ts": 1773094860000, "open": 4.625, "high": 4.632, "low": 4.62, "close": 4.624, "volume": 468.39, "quote_volume": 2168.77242, "trades": 20, "taker_buy_volume": 446.26, "taker_buy_quote": 2066.46283}, {"ts": 1773094920000, "open": 4.624, "high": 4.624, "low": 4.624, "close": 4.624, "volume": 1.19, "quote_volume": 5.50256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094980000, "open": 4.628, "high": 4.635, "low": 4.626, "close": 4.626, "volume": 323.65, "quote_volume": 1498.06567, "trades": 13, "taker_buy_volume": 293.57, "taker_buy_quote": 1358.88304}, {"ts": 1773095040000, "open": 4.631, "high": 4.631, "low": 4.631, "close": 4.631, "volume": 9.21, "quote_volume": 42.65151, "trades": 1, "taker_buy_volume": 9.21, "taker_buy_quote": 42.65151}, {"ts": 1773095100000, "open": 4.631, "high": 4.635, "low": 4.631, "close": 4.635, "volume": 26.04, "quote_volume": 120.67622, "trades": 8, "taker_buy_volume": 26.04, "taker_buy_quote": 120.67622}, {"ts": 1773095160000, "open": 4.635, "high": 4.64, "low": 4.63, "close": 4.63, "volume": 97.94, "quote_volume": 454.06982, "trades": 23, "taker_buy_volume": 80.65, "taker_buy_quote": 373.95016}, {"ts": 1773095220000, "open": 4.629, "high": 4.634, "low": 4.628, "close": 4.634, "volume": 10.34, "quote_volume": 47.88746, "trades": 5, "taker_buy_volume": 6.38, "taker_buy_quote": 29.55841}, {"ts": 1773095280000, "open": 4.634, "high": 4.639, "low": 4.634, "close": 4.639, "volume": 1.63, "quote_volume": 7.56092, "trades": 2, "taker_buy_volume": 1.63, "taker_buy_quote": 7.56092}, {"ts": 1773095340000, "open": 4.639, "high": 4.648, "low": 4.635, "close": 4.641, "volume": 320.57, "quote_volume": 1486.99775, "trades": 21, "taker_buy_volume": 102.07, "taker_buy_quote": 473.97855}, {"ts": 1773095400000, "open": 4.641, "high": 4.658, "low": 4.641, "close": 4.648, "volume": 97.3, "quote_volume": 452.68949, "trades": 24, "taker_buy_volume": 84.38, "taker_buy_quote": 392.58906}, {"ts": 1773095460000, "open": 4.648, "high": 4.669, "low": 4.648, "close": 4.66, "volume": 1088.32, "quote_volume": 5070.66274, "trades": 37, "taker_buy_volume": 1086.72, "taker_buy_quote": 5063.22594}, {"ts": 1773095520000, "open": 4.66, "high": 4.66, "low": 4.648, "close": 4.658, "volume": 255.81, "quote_volume": 1190.13788, "trades": 31, "taker_buy_volume": 135.86, "taker_buy_quote": 632.36897}, {"ts": 1773095580000, "open": 4.657, "high": 4.688, "low": 4.657, "close": 4.67, "volume": 2639.31, "quote_volume": 12339.0858, "trades": 150, "taker_buy_volume": 2435.86, "taker_buy_quote": 11389.19141}, {"ts": 1773095640000, "open": 4.669, "high": 4.669, "low": 4.651, "close": 4.66, "volume": 168.22, "quote_volume": 783.08515, "trades": 41, "taker_buy_volume": 78.29, "taker_buy_quote": 364.32492}, {"ts": 1773095700000, "open": 4.659, "high": 4.659, "low": 4.651, "close": 4.654, "volume": 141.57, "quote_volume": 658.52458, "trades": 12, "taker_buy_volume": 4.73, "taker_buy_quote": 22.03707}, {"ts": 1773095760000, "open": 4.657, "high": 4.657, "low": 4.655, "close": 4.655, "volume": 25.41, "quote_volume": 118.29, "trades": 9, "taker_buy_volume": 5.74, "taker_buy_quote": 26.7197}, {"ts": 1773095820000, "open": 4.655, "high": 4.66, "low": 4.638, "close": 4.638, "volume": 1429.66, "quote_volume": 6644.84361, "trades": 47, "taker_buy_volume": 137.83, "taker_buy_quote": 641.49385}, {"ts": 1773095880000, "open": 4.643, "high": 4.65, "low": 4.631, "close": 4.643, "volume": 200.26, "quote_volume": 928.78418, "trades": 62, "taker_buy_volume": 141.65, "taker_buy_quote": 657.05397}, {"ts": 1773095940000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096000000, "open": 4.644, "high": 4.67, "low": 4.64, "close": 4.67, "volume": 367.46, "quote_volume": 1713.52262, "trades": 70, "taker_buy_volume": 347.97, "taker_buy_quote": 1623.05812}, {"ts": 1773096060000, "open": 4.661, "high": 4.673, "low": 4.656, "close": 4.663, "volume": 732.52, "quote_volume": 3420.50469, "trades": 33, "taker_buy_volume": 377.87, "taker_buy_quote": 1764.49859}, {"ts": 1773096120000, "open": 4.663, "high": 4.675, "low": 4.663, "close": 4.675, "volume": 233.39, "quote_volume": 1089.98766, "trades": 15, "taker_buy_volume": 206.02, "taker_buy_quote": 962.36135}, {"ts": 1773096180000, "open": 4.67, "high": 4.674, "low": 4.664, "close": 4.664, "volume": 642.16, "quote_volume": 3000.18722, "trades": 19, "taker_buy_volume": 435.08, "taker_buy_quote": 2033.04679}, {"ts": 1773096240000, "open": 4.667, "high": 4.68, "low": 4.663, "close": 4.68, "volume": 208.88, "quote_volume": 976.75045, "trades": 15, "taker_buy_volume": 187.29, "taker_buy_quote": 876.07628}, {"ts": 1773096300000, "open": 4.668, "high": 4.679, "low": 4.668, "close": 4.672, "volume": 468.17, "quote_volume": 2187.76205, "trades": 19, "taker_buy_volume": 94.45, "taker_buy_quote": 441.40021}, {"ts": 1773096360000, "open": 4.674, "high": 4.678, "low": 4.664, "close": 4.664, "volume": 174.4, "quote_volume": 815.33198, "trades": 19, "taker_buy_volume": 169.0, "taker_buy_quote": 790.14638}, {"ts": 1773096420000, "open": 4.66, "high": 4.66, "low": 4.654, "close": 4.658, "volume": 71.25, "quote_volume": 331.92954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 4.661, "high": 4.67, "low": 4.661, "close": 4.67, "volume": 115.28, "quote_volume": 537.535, "trades": 3, "taker_buy_volume": 72.44, "taker_buy_quote": 337.81492}, {"ts": 1773096540000, "open": 4.67, "high": 4.67, "low": 4.67, "close": 4.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 4.669, "high": 4.674, "low": 4.658, "close": 4.658, "volume": 33.76, "quote_volume": 157.7085, "trades": 5, "taker_buy_volume": 28.47, "taker_buy_quote": 133.05003}, {"ts": 1773096660000, "open": 4.655, "high": 4.674, "low": 4.654, "close": 4.654, "volume": 352.21, "quote_volume": 1642.10086, "trades": 23, "taker_buy_volume": 50.14, "taker_buy_quote": 234.09318}, {"ts": 1773096720000, "open": 4.662, "high": 4.662, "low": 4.662, "close": 4.662, "volume": 1.07, "quote_volume": 4.98834, "trades": 1, "taker_buy_volume": 1.07, "taker_buy_quote": 4.98834}, {"ts": 1773096780000, "open": 4.658, "high": 4.668, "low": 4.654, "close": 4.661, "volume": 150.23, "quote_volume": 700.27666, "trades": 11, "taker_buy_volume": 32.09, "taker_buy_quote": 149.56566}, {"ts": 1773096840000, "open": 4.655, "high": 4.659, "low": 4.648, "close": 4.659, "volume": 629.06, "quote_volume": 2924.56584, "trades": 15, "taker_buy_volume": 546.89, "taker_buy_quote": 2542.40505}, {"ts": 1773096900000, "open": 4.653, "high": 4.653, "low": 4.641, "close": 4.643, "volume": 28.16, "quote_volume": 130.809, "trades": 5, "taker_buy_volume": 26.02, "taker_buy_quote": 120.87298}, {"ts": 1773096960000, "open": 4.645, "high": 4.648, "low": 4.638, "close": 4.644, "volume": 264.59, "quote_volume": 1228.03287, "trades": 9, "taker_buy_volume": 33.82, "taker_buy_quote": 157.11098}, {"ts": 1773097020000, "open": 4.642, "high": 4.648, "low": 4.642, "close": 4.648, "volume": 126.27, "quote_volume": 586.26858, "trades": 6, "taker_buy_volume": 126.27, "taker_buy_quote": 586.26858}, {"ts": 1773097080000, "open": 4.653, "high": 4.658, "low": 4.649, "close": 4.649, "volume": 8.08, "quote_volume": 37.59837, "trades": 3, "taker_buy_volume": 6.05, "taker_buy_quote": 28.1609}, {"ts": 1773097140000, "open": 4.651, "high": 4.661, "low": 4.651, "close": 4.657, "volume": 278.29, "quote_volume": 1296.68771, "trades": 11, "taker_buy_volume": 272.85, "taker_buy_quote": 1271.35363}, {"ts": 1773097200000, "open": 4.652, "high": 4.653, "low": 4.643, "close": 4.648, "volume": 25.94, "quote_volume": 120.65242, "trades": 4, "taker_buy_volume": 23.58, "taker_buy_quote": 109.69494}, {"ts": 1773097260000, "open": 4.651, "high": 4.655, "low": 4.636, "close": 4.648, "volume": 207.56, "quote_volume": 963.92831, "trades": 17, "taker_buy_volume": 30.8, "taker_buy_quote": 143.20054}, {"ts": 1773097320000, "open": 4.643, "high": 4.657, "low": 4.643, "close": 4.656, "volume": 108.24, "quote_volume": 503.69489, "trades": 13, "taker_buy_volume": 84.1, "taker_buy_quote": 391.45255}, {"ts": 1773097380000, "open": 4.655, "high": 4.655, "low": 4.649, "close": 4.651, "volume": 142.35, "quote_volume": 661.80565, "trades": 6, "taker_buy_volume": 125.73, "taker_buy_quote": 584.53927}, {"ts": 1773097440000, "open": 4.659, "high": 4.67, "low": 4.659, "close": 4.667, "volume": 313.13, "quote_volume": 1460.3176, "trades": 14, "taker_buy_volume": 313.13, "taker_buy_quote": 1460.3176}, {"ts": 1773097500000, "open": 4.669, "high": 4.67, "low": 4.657, "close": 4.657, "volume": 235.87, "quote_volume": 1100.38898, "trades": 25, "taker_buy_volume": 86.61, "taker_buy_quote": 404.38549}, {"ts": 1773097560000, "open": 4.665, "high": 4.679, "low": 4.657, "close": 4.679, "volume": 114.04, "quote_volume": 532.82017, "trades": 19, "taker_buy_volume": 101.81, "taker_buy_quote": 475.85654}, {"ts": 1773097620000, "open": 4.679, "high": 4.679, "low": 4.653, "close": 4.673, "volume": 553.83, "quote_volume": 2584.54042, "trades": 26, "taker_buy_volume": 12.09, "taker_buy_quote": 56.46389}, {"ts": 1773097680000, "open": 4.673, "high": 4.683, "low": 4.669, "close": 4.682, "volume": 490.58, "quote_volume": 2295.0539, "trades": 22, "taker_buy_volume": 309.71, "taker_buy_quote": 1448.89607}, {"ts": 1773097740000, "open": 4.683, "high": 4.696, "low": 4.673, "close": 4.682, "volume": 905.75, "quote_volume": 4244.09809, "trades": 47, "taker_buy_volume": 578.63, "taker_buy_quote": 2711.66454}, {"ts": 1773097800000, "open": 4.685, "high": 4.685, "low": 4.672, "close": 4.681, "volume": 155.69, "quote_volume": 728.68331, "trades": 14, "taker_buy_volume": 132.6, "taker_buy_quote": 620.69728}, {"ts": 1773097860000, "open": 4.682, "high": 4.687, "low": 4.674, "close": 4.674, "volume": 266.12, "quote_volume": 1245.05047, "trades": 14, "taker_buy_volume": 35.8, "taker_buy_quote": 167.64016}, {"ts": 1773097920000, "open": 4.681, "high": 4.687, "low": 4.677, "close": 4.677, "volume": 128.79, "quote_volume": 603.43971, "trades": 6, "taker_buy_volume": 30.72, "taker_buy_quote": 143.80032}, {"ts": 1773097980000, "open": 4.682, "high": 4.69, "low": 4.682, "close": 4.689, "volume": 274.2, "quote_volume": 1284.80008, "trades": 21, "taker_buy_volume": 211.79, "taker_buy_quote": 992.37267}, {"ts": 1773098040000, "open": 4.688, "high": 4.691, "low": 4.685, "close": 4.688, "volume": 58.09, "quote_volume": 272.33346, "trades": 7, "taker_buy_volume": 18.13, "taker_buy_quote": 85.01115}, {"ts": 1773098100000, "open": 4.686, "high": 4.698, "low": 4.684, "close": 4.686, "volume": 669.17, "quote_volume": 3140.56076, "trades": 29, "taker_buy_volume": 378.25, "taker_buy_quote": 1775.35639}, {"ts": 1773098160000, "open": 4.686, "high": 4.687, "low": 4.669, "close": 4.676, "volume": 479.26, "quote_volume": 2239.37891, "trades": 13, "taker_buy_volume": 152.07, "taker_buy_quote": 710.22589}, {"ts": 1773098220000, "open": 4.676, "high": 4.676, "low": 4.664, "close": 4.669, "volume": 151.7, "quote_volume": 708.01027, "trades": 9, "taker_buy_volume": 10.06, "taker_buy_quote": 46.95751}, {"ts": 1773098280000, "open": 4.669, "high": 4.681, "low": 4.669, "close": 4.673, "volume": 189.04, "quote_volume": 884.28741, "trades": 7, "taker_buy_volume": 186.92, "taker_buy_quote": 874.38913}, {"ts": 1773098340000, "open": 4.666, "high": 4.666, "low": 4.637, "close": 4.644, "volume": 950.44, "quote_volume": 4422.67787, "trades": 66, "taker_buy_volume": 188.53, "taker_buy_quote": 875.33752}, {"ts": 1773098400000, "open": 4.647, "high": 4.663, "low": 4.64, "close": 4.64, "volume": 231.06, "quote_volume": 1074.61014, "trades": 13, "taker_buy_volume": 208.03, "taker_buy_quote": 967.61159}, {"ts": 1773098460000, "open": 4.631, "high": 4.636, "low": 4.626, "close": 4.627, "volume": 493.63, "quote_volume": 2285.43816, "trades": 12, "taker_buy_volume": 115.92, "taker_buy_quote": 537.40512}, {"ts": 1773098520000, "open": 4.634, "high": 4.642, "low": 4.634, "close": 4.642, "volume": 62.09, "quote_volume": 288.0791, "trades": 4, "taker_buy_volume": 62.09, "taker_buy_quote": 288.0791}, {"ts": 1773098580000, "open": 4.642, "high": 4.642, "low": 4.642, "close": 4.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098640000, "open": 4.633, "high": 4.64, "low": 4.626, "close": 4.626, "volume": 150.15, "quote_volume": 695.13566, "trades": 8, "taker_buy_volume": 31.69, "taker_buy_quote": 146.92635}, {"ts": 1773098700000, "open": 4.633, "high": 4.638, "low": 4.633, "close": 4.637, "volume": 516.01, "quote_volume": 2392.84368, "trades": 9, "taker_buy_volume": 516.01, "taker_buy_quote": 2392.84368}, {"ts": 1773098760000, "open": 4.637, "high": 4.644, "low": 4.637, "close": 4.643, "volume": 162.25, "quote_volume": 753.38208, "trades": 9, "taker_buy_volume": 156.95, "taker_buy_quote": 728.78478}, {"ts": 1773098820000, "open": 4.645, "high": 4.65, "low": 4.63, "close": 4.633, "volume": 316.08, "quote_volume": 1465.81855, "trades": 15, "taker_buy_volume": 88.09, "taker_buy_quote": 409.33372}, {"ts": 1773098880000, "open": 4.633, "high": 4.676, "low": 4.633, "close": 4.654, "volume": 1956.02, "quote_volume": 9114.37167, "trades": 68, "taker_buy_volume": 1606.68, "taker_buy_quote": 7487.21588}, {"ts": 1773098940000, "open": 4.654, "high": 4.655, "low": 4.646, "close": 4.646, "volume": 29.07, "quote_volume": 135.23, "trades": 7, "taker_buy_volume": 13.81, "taker_buy_quote": 64.26762}, {"ts": 1773099000000, "open": 4.646, "high": 4.646, "low": 4.641, "close": 4.641, "volume": 58.23, "quote_volume": 270.39467, "trades": 6, "taker_buy_volume": 7.54, "taker_buy_quote": 35.03084}, {"ts": 1773099060000, "open": 4.647, "high": 4.648, "low": 4.647, "close": 4.648, "volume": 8.36, "quote_volume": 38.85269, "trades": 3, "taker_buy_volume": 8.36, "taker_buy_quote": 38.85269}, {"ts": 1773099120000, "open": 4.653, "high": 4.653, "low": 4.653, "close": 4.653, "volume": 3.29, "quote_volume": 15.30837, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 15.30837}, {"ts": 1773099180000, "open": 4.648, "high": 4.664, "low": 4.646, "close": 4.646, "volume": 434.55, "quote_volume": 2020.68975, "trades": 11, "taker_buy_volume": 53.13, "taker_buy_quote": 247.76599}, {"ts": 1773099240000, "open": 4.65, "high": 4.65, "low": 4.65, "close": 4.65, "volume": 29.25, "quote_volume": 136.0125, "trades": 1, "taker_buy_volume": 29.25, "taker_buy_quote": 136.0125}, {"ts": 1773099300000, "open": 4.645, "high": 4.645, "low": 4.644, "close": 4.644, "volume": 36.72, "quote_volume": 170.55693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099360000, "open": 4.649, "high": 4.655, "low": 4.647, "close": 4.647, "volume": 9.98, "quote_volume": 46.3958, "trades": 4, "taker_buy_volume": 6.73, "taker_buy_quote": 31.29305}, {"ts": 1773099420000, "open": 4.647, "high": 4.647, "low": 4.645, "close": 4.645, "volume": 6.51, "quote_volume": 30.24549, "trades": 2, "taker_buy_volume": 3.27, "taker_buy_quote": 15.19569}, {"ts": 1773099480000, "open": 4.651, "high": 4.676, "low": 4.651, "close": 4.676, "volume": 584.53, "quote_volume": 2730.02645, "trades": 34, "taker_buy_volume": 332.0, "taker_buy_quote": 1550.13783}, {"ts": 1773099540000, "open": 4.672, "high": 4.682, "low": 4.668, "close": 4.682, "volume": 511.44, "quote_volume": 2391.38716, "trades": 22, "taker_buy_volume": 322.59, "taker_buy_quote": 1508.74438}, {"ts": 1773099600000, "open": 4.671, "high": 4.676, "low": 4.67, "close": 4.673, "volume": 142.54, "quote_volume": 665.78446, "trades": 7, "taker_buy_volume": 27.04, "taker_buy_quote": 126.37021}, {"ts": 1773099660000, "open": 4.67, "high": 4.67, "low": 4.666, "close": 4.669, "volume": 121.48, "quote_volume": 567.28526, "trades": 4, "taker_buy_volume": 3.87, "taker_buy_quote": 18.06903}, {"ts": 1773099720000, "open": 4.664, "high": 4.666, "low": 4.662, "close": 4.663, "volume": 325.29, "quote_volume": 1517.02071, "trades": 14, "taker_buy_volume": 103.36, "taker_buy_quote": 482.16112}, {"ts": 1773099780000, "open": 4.667, "high": 4.674, "low": 4.653, "close": 4.653, "volume": 216.11, "quote_volume": 1009.2314, "trades": 10, "taker_buy_volume": 216.11, "taker_buy_quote": 1009.2314}, {"ts": 1773099840000, "open": 4.651, "high": 4.657, "low": 4.65, "close": 4.654, "volume": 44.37, "quote_volume": 206.44057, "trades": 7, "taker_buy_volume": 39.33, "taker_buy_quote": 183.00126}, {"ts": 1773099900000, "open": 4.651, "high": 4.654, "low": 4.651, "close": 4.652, "volume": 47.89, "quote_volume": 222.78218, "trades": 4, "taker_buy_volume": 4.31, "taker_buy_quote": 20.05874}, {"ts": 1773099960000, "open": 4.653, "high": 4.657, "low": 4.648, "close": 4.648, "volume": 560.04, "quote_volume": 2605.50299, "trades": 32, "taker_buy_volume": 159.19, "taker_buy_quote": 740.47978}, {"ts": 1773100020000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 25.72, "quote_volume": 119.64944, "trades": 3, "taker_buy_volume": 25.72, "taker_buy_quote": 119.64944}, {"ts": 1773100080000, "open": 4.653, "high": 4.653, "low": 4.653, "close": 4.653, "volume": 27.29, "quote_volume": 126.98037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100140000, "open": 4.653, "high": 4.653, "low": 4.652, "close": 4.653, "volume": 35.5, "quote_volume": 165.16222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100200000, "open": 4.648, "high": 4.676, "low": 4.648, "close": 4.651, "volume": 1247.54, "quote_volume": 5818.76869, "trades": 46, "taker_buy_volume": 863.28, "taker_buy_quote": 4027.76718}, {"ts": 1773100260000, "open": 4.649, "high": 4.649, "low": 4.641, "close": 4.642, "volume": 26.06, "quote_volume": 120.98118, "trades": 6, "taker_buy_volume": 24.4, "taker_buy_quote": 113.27712}, {"ts": 1773100320000, "open": 4.649, "high": 4.649, "low": 4.648, "close": 4.648, "volume": 34.81, "quote_volume": 161.8015, "trades": 18, "taker_buy_volume": 4.62, "taker_buy_quote": 21.47838}, {"ts": 1773100380000, "open": 4.651, "high": 4.657, "low": 4.647, "close": 4.65, "volume": 99.09, "quote_volume": 460.72846, "trades": 14, "taker_buy_volume": 67.28, "taker_buy_quote": 312.89206}, {"ts": 1773100440000, "open": 4.647, "high": 4.654, "low": 4.646, "close": 4.653, "volume": 114.22, "quote_volume": 531.19114, "trades": 9, "taker_buy_volume": 93.22, "taker_buy_quote": 433.62514}, {"ts": 1773100500000, "open": 4.652, "high": 4.658, "low": 4.645, "close": 4.645, "volume": 379.62, "quote_volume": 1766.69392, "trades": 39, "taker_buy_volume": 302.22, "taker_buy_quote": 1406.34918}, {"ts": 1773100560000, "open": 4.651, "high": 4.656, "low": 4.646, "close": 4.656, "volume": 106.67, "quote_volume": 495.83897, "trades": 9, "taker_buy_volume": 32.34, "taker_buy_quote": 150.40975}, {"ts": 1773100620000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 1.42, "quote_volume": 6.59874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100680000, "open": 4.65, "high": 4.655, "low": 4.65, "close": 4.65, "volume": 9.86, "quote_volume": 45.8673, "trades": 3, "taker_buy_volume": 6.25, "taker_buy_quote": 29.0808}, {"ts": 1773100740000, "open": 4.652, "high": 4.652, "low": 4.633, "close": 4.635, "volume": 458.18, "quote_volume": 2124.39727, "trades": 25, "taker_buy_volume": 250.62, "taker_buy_quote": 1161.36402}, {"ts": 1773100800000, "open": 4.629, "high": 4.629, "low": 4.591, "close": 4.607, "volume": 1488.83, "quote_volume": 6855.63127, "trades": 147, "taker_buy_volume": 664.3, "taker_buy_quote": 3054.89515}, {"ts": 1773100860000, "open": 4.608, "high": 4.61, "low": 4.603, "close": 4.61, "volume": 151.88, "quote_volume": 700.0331, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100920000, "open": 4.613, "high": 4.622, "low": 4.61, "close": 4.611, "volume": 286.05, "quote_volume": 1321.21875, "trades": 25, "taker_buy_volume": 61.86, "taker_buy_quote": 285.83775}, {"ts": 1773100980000, "open": 4.614, "high": 4.614, "low": 4.607, "close": 4.607, "volume": 55.59, "quote_volume": 256.24872, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 4.616, "high": 4.62, "low": 4.616, "close": 4.62, "volume": 67.58, "quote_volume": 311.97098, "trades": 6, "taker_buy_volume": 67.58, "taker_buy_quote": 311.97098}, {"ts": 1773101100000, "open": 4.621, "high": 4.628, "low": 4.602, "close": 4.61, "volume": 528.12, "quote_volume": 2434.62057, "trades": 86, "taker_buy_volume": 64.15, "taker_buy_quote": 296.14285}, {"ts": 1773101160000, "open": 4.616, "high": 4.625, "low": 4.616, "close": 4.625, "volume": 95.46, "quote_volume": 441.24193, "trades": 12, "taker_buy_volume": 77.16, "taker_buy_quote": 356.71423}, {"ts": 1773101220000, "open": 4.623, "high": 4.645, "low": 4.62, "close": 4.645, "volume": 76.04, "quote_volume": 352.10971, "trades": 28, "taker_buy_volume": 67.37, "taker_buy_quote": 312.04129}, {"ts": 1773101280000, "open": 4.641, "high": 4.641, "low": 4.636, "close": 4.641, "volume": 405.23, "quote_volume": 1879.86197, "trades": 10, "taker_buy_volume": 6.48, "taker_buy_quote": 30.0672}, {"ts": 1773101340000, "open": 4.642, "high": 4.654, "low": 4.637, "close": 4.654, "volume": 518.33, "quote_volume": 2409.36444, "trades": 37, "taker_buy_volume": 384.68, "taker_buy_quote": 1787.81078}, {"ts": 1773101400000, "open": 4.653, "high": 4.669, "low": 4.651, "close": 4.669, "volume": 387.53, "quote_volume": 1806.05402, "trades": 33, "taker_buy_volume": 381.05, "taker_buy_quote": 1775.90906}, {"ts": 1773101460000, "open": 4.66, "high": 4.666, "low": 4.658, "close": 4.666, "volume": 174.33, "quote_volume": 813.12405, "trades": 37, "taker_buy_volume": 33.49, "taker_buy_quote": 156.20327}, {"ts": 1773101520000, "open": 4.665, "high": 4.675, "low": 4.661, "close": 4.663, "volume": 703.67, "quote_volume": 3284.93982, "trades": 58, "taker_buy_volume": 363.8, "taker_buy_quote": 1699.0749}, {"ts": 1773101580000, "open": 4.668, "high": 4.688, "low": 4.668, "close": 4.671, "volume": 686.99, "quote_volume": 3214.33853, "trades": 69, "taker_buy_volume": 302.85, "taker_buy_quote": 1418.54708}, {"ts": 1773101640000, "open": 4.671, "high": 4.675, "low": 4.663, "close": 4.663, "volume": 349.62, "quote_volume": 1631.62357, "trades": 39, "taker_buy_volume": 322.11, "taker_buy_quote": 1503.20176}, {"ts": 1773101700000, "open": 4.668, "high": 4.671, "low": 4.658, "close": 4.658, "volume": 240.61, "quote_volume": 1121.60952, "trades": 52, "taker_buy_volume": 27.94, "taker_buy_quote": 130.47764}, {"ts": 1773101760000, "open": 4.658, "high": 4.683, "low": 4.657, "close": 4.678, "volume": 353.69, "quote_volume": 1650.30095, "trades": 64, "taker_buy_volume": 167.11, "taker_buy_quote": 779.32623}, {"ts": 1773101820000, "open": 4.678, "high": 4.695, "low": 4.678, "close": 4.695, "volume": 694.55, "quote_volume": 3256.22437, "trades": 195, "taker_buy_volume": 283.16, "taker_buy_quote": 1328.21758}, {"ts": 1773101880000, "open": 4.69, "high": 4.7, "low": 4.69, "close": 4.693, "volume": 240.97, "quote_volume": 1131.48832, "trades": 41, "taker_buy_volume": 37.03, "taker_buy_quote": 173.89772}, {"ts": 1773101940000, "open": 4.693, "high": 4.711, "low": 4.693, "close": 4.711, "volume": 511.55, "quote_volume": 2406.56517, "trades": 90, "taker_buy_volume": 235.17, "taker_buy_quote": 1106.75596}, {"ts": 1773102000000, "open": 4.711, "high": 4.712, "low": 4.693, "close": 4.694, "volume": 547.04, "quote_volume": 2573.53717, "trades": 37, "taker_buy_volume": 219.89, "taker_buy_quote": 1036.05978}, {"ts": 1773102060000, "open": 4.698, "high": 4.707, "low": 4.696, "close": 4.696, "volume": 1108.51, "quote_volume": 5212.63846, "trades": 72, "taker_buy_volume": 419.93, "taker_buy_quote": 1975.10257}, {"ts": 1773102120000, "open": 4.695, "high": 4.698, "low": 4.688, "close": 4.698, "volume": 61.93, "quote_volume": 290.57089, "trades": 24, "taker_buy_volume": 17.96, "taker_buy_quote": 84.33612}, {"ts": 1773102180000, "open": 4.693, "high": 4.693, "low": 4.673, "close": 4.687, "volume": 499.03, "quote_volume": 2333.2897, "trades": 40, "taker_buy_volume": 334.56, "taker_buy_quote": 1564.26658}, {"ts": 1773102240000, "open": 4.682, "high": 4.694, "low": 4.68, "close": 4.693, "volume": 453.18, "quote_volume": 2124.92857, "trades": 23, "taker_buy_volume": 410.01, "taker_buy_quote": 1922.58397}, {"ts": 1773102300000, "open": 4.694, "high": 4.7, "low": 4.683, "close": 4.683, "volume": 963.97, "quote_volume": 4524.35012, "trades": 51, "taker_buy_volume": 604.16, "taker_buy_quote": 2835.28759}, {"ts": 1773102360000, "open": 4.682, "high": 4.685, "low": 4.679, "close": 4.685, "volume": 36.45, "quote_volume": 170.71951, "trades": 9, "taker_buy_volume": 26.43, "taker_buy_quote": 123.82309}, {"ts": 1773102420000, "open": 4.685, "high": 4.695, "low": 4.685, "close": 4.695, "volume": 23.53, "quote_volume": 110.35565, "trades": 11, "taker_buy_volume": 23.53, "taker_buy_quote": 110.35565}, {"ts": 1773102480000, "open": 4.695, "high": 4.71, "low": 4.695, "close": 4.71, "volume": 622.52, "quote_volume": 2929.54791, "trades": 37, "taker_buy_volume": 619.0, "taker_buy_quote": 2913.01233}, {"ts": 1773102540000, "open": 4.711, "high": 4.741, "low": 4.711, "close": 4.739, "volume": 1471.71, "quote_volume": 6956.1689, "trades": 200, "taker_buy_volume": 630.45, "taker_buy_quote": 2980.03612}, {"ts": 1773102600000, "open": 4.739, "high": 4.74, "low": 4.711, "close": 4.713, "volume": 1246.15, "quote_volume": 5889.19232, "trades": 108, "taker_buy_volume": 87.53, "taker_buy_quote": 414.53453}, {"ts": 1773102660000, "open": 4.713, "high": 4.713, "low": 4.678, "close": 4.678, "volume": 1190.05, "quote_volume": 5593.06754, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102720000, "open": 4.678, "high": 4.702, "low": 4.664, "close": 4.686, "volume": 2034.68, "quote_volume": 9530.12723, "trades": 194, "taker_buy_volume": 829.46, "taker_buy_quote": 3890.00298}, {"ts": 1773102780000, "open": 4.68, "high": 4.68, "low": 4.67, "close": 4.67, "volume": 240.64, "quote_volume": 1125.48966, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102840000, "open": 4.669, "high": 4.669, "low": 4.658, "close": 4.662, "volume": 461.06, "quote_volume": 2149.9656, "trades": 75, "taker_buy_volume": 333.85, "taker_buy_quote": 1556.63234}, {"ts": 1773102900000, "open": 4.668, "high": 4.678, "low": 4.66, "close": 4.66, "volume": 331.6, "quote_volume": 1549.39002, "trades": 70, "taker_buy_volume": 292.95, "taker_buy_quote": 1369.09412}, {"ts": 1773102960000, "open": 4.66, "high": 4.668, "low": 4.647, "close": 4.668, "volume": 590.79, "quote_volume": 2747.43882, "trades": 80, "taker_buy_volume": 158.5, "taker_buy_quote": 737.95921}, {"ts": 1773103020000, "open": 4.663, "high": 4.663, "low": 4.65, "close": 4.657, "volume": 110.84, "quote_volume": 515.99324, "trades": 40, "taker_buy_volume": 76.41, "taker_buy_quote": 355.68515}, {"ts": 1773103080000, "open": 4.651, "high": 4.663, "low": 4.651, "close": 4.663, "volume": 37.17, "quote_volume": 173.17609, "trades": 12, "taker_buy_volume": 35.5, "taker_buy_quote": 165.40892}, {"ts": 1773103140000, "open": 4.664, "high": 4.674, "low": 4.662, "close": 4.674, "volume": 37.61, "quote_volume": 175.55167, "trades": 18, "taker_buy_volume": 28.08, "taker_buy_quote": 131.10991}, {"ts": 1773103200000, "open": 4.668, "high": 4.668, "low": 4.663, "close": 4.665, "volume": 188.54, "quote_volume": 879.5485, "trades": 11, "taker_buy_volume": 176.04, "taker_buy_quote": 821.22875}, {"ts": 1773103260000, "open": 4.663, "high": 4.667, "low": 4.649, "close": 4.659, "volume": 265.25, "quote_volume": 1235.30889, "trades": 38, "taker_buy_volume": 173.25, "taker_buy_quote": 806.67186}, {"ts": 1773103320000, "open": 4.659, "high": 4.664, "low": 4.653, "close": 4.659, "volume": 63.33, "quote_volume": 294.99872, "trades": 24, "taker_buy_volume": 29.23, "taker_buy_quote": 136.20357}, {"ts": 1773103380000, "open": 4.658, "high": 4.67, "low": 4.658, "close": 4.66, "volume": 490.66, "quote_volume": 2289.48936, "trades": 21, "taker_buy_volume": 18.23, "taker_buy_quote": 85.08039}, {"ts": 1773103440000, "open": 4.66, "high": 4.66, "low": 4.649, "close": 4.653, "volume": 220.0, "quote_volume": 1023.40885, "trades": 20, "taker_buy_volume": 140.78, "taker_buy_quote": 654.91071}, {"ts": 1773103500000, "open": 4.654, "high": 4.663, "low": 4.654, "close": 4.663, "volume": 25.8, "quote_volume": 120.1893, "trades": 12, "taker_buy_volume": 21.5, "taker_buy_quote": 100.15775}, {"ts": 1773103560000, "open": 4.664, "high": 4.693, "low": 4.66, "close": 4.679, "volume": 2240.96, "quote_volume": 10479.32851, "trades": 131, "taker_buy_volume": 1160.29, "taker_buy_quote": 5429.82355}, {"ts": 1773103620000, "open": 4.681, "high": 4.682, "low": 4.669, "close": 4.676, "volume": 110.08, "quote_volume": 514.66574, "trades": 24, "taker_buy_volume": 9.58, "taker_buy_quote": 44.81042}, {"ts": 1773103680000, "open": 4.676, "high": 4.679, "low": 4.676, "close": 4.679, "volume": 17.73, "quote_volume": 82.92688, "trades": 6, "taker_buy_volume": 7.03, "taker_buy_quote": 32.88513}, {"ts": 1773103740000, "open": 4.675, "high": 4.675, "low": 4.67, "close": 4.67, "volume": 63.75, "quote_volume": 297.75617, "trades": 19, "taker_buy_volume": 5.71, "taker_buy_quote": 26.67712}, {"ts": 1773103800000, "open": 4.67, "high": 4.682, "low": 4.669, "close": 4.678, "volume": 159.09, "quote_volume": 744.31244, "trades": 39, "taker_buy_volume": 51.17, "taker_buy_quote": 239.48129}, {"ts": 1773103860000, "open": 4.678, "high": 4.678, "low": 4.663, "close": 4.663, "volume": 258.95, "quote_volume": 1208.08223, "trades": 37, "taker_buy_volume": 2.81, "taker_buy_quote": 13.12551}, {"ts": 1773103920000, "open": 4.668, "high": 4.671, "low": 4.668, "close": 4.671, "volume": 6.45, "quote_volume": 30.1172, "trades": 4, "taker_buy_volume": 6.45, "taker_buy_quote": 30.1172}, {"ts": 1773103980000, "open": 4.672, "high": 4.676, "low": 4.672, "close": 4.676, "volume": 10.75, "quote_volume": 50.2455, "trades": 5, "taker_buy_volume": 10.75, "taker_buy_quote": 50.2455}, {"ts": 1773104040000, "open": 4.676, "high": 4.678, "low": 4.673, "close": 4.673, "volume": 123.0, "quote_volume": 575.02577, "trades": 12, "taker_buy_volume": 16.12, "taker_buy_quote": 75.38355}, {"ts": 1773104100000, "open": 4.672, "high": 4.691, "low": 4.669, "close": 4.691, "volume": 178.83, "quote_volume": 837.34302, "trades": 40, "taker_buy_volume": 156.58, "taker_buy_quote": 733.27063}, {"ts": 1773104160000, "open": 4.684, "high": 4.699, "low": 4.678, "close": 4.699, "volume": 128.99, "quote_volume": 604.78391, "trades": 41, "taker_buy_volume": 75.25, "taker_buy_quote": 352.85829}, {"ts": 1773104220000, "open": 4.694, "high": 4.699, "low": 4.689, "close": 4.694, "volume": 199.33, "quote_volume": 935.66214, "trades": 28, "taker_buy_volume": 134.19, "taker_buy_quote": 630.06018}, {"ts": 1773104280000, "open": 4.694, "high": 4.705, "low": 4.694, "close": 4.699, "volume": 604.76, "quote_volume": 2843.09741, "trades": 30, "taker_buy_volume": 556.36, "taker_buy_quote": 2615.64396}, {"ts": 1773104340000, "open": 4.699, "high": 4.707, "low": 4.695, "close": 4.707, "volume": 148.95, "quote_volume": 700.83997, "trades": 17, "taker_buy_volume": 137.59, "taker_buy_quote": 647.48403}, {"ts": 1773104400000, "open": 4.701, "high": 4.703, "low": 4.69, "close": 4.699, "volume": 121.38, "quote_volume": 570.15641, "trades": 25, "taker_buy_volume": 88.33, "taker_buy_quote": 414.92455}, {"ts": 1773104460000, "open": 4.697, "high": 4.716, "low": 4.697, "close": 4.712, "volume": 485.2, "quote_volume": 2286.03495, "trades": 48, "taker_buy_volume": 358.3, "taker_buy_quote": 1688.95154}, {"ts": 1773104520000, "open": 4.712, "high": 4.718, "low": 4.708, "close": 4.718, "volume": 41.13, "quote_volume": 193.80176, "trades": 18, "taker_buy_volume": 13.98, "taker_buy_quote": 65.91291}, {"ts": 1773104580000, "open": 4.717, "high": 4.717, "low": 4.701, "close": 4.713, "volume": 629.24, "quote_volume": 2961.93163, "trades": 41, "taker_buy_volume": 305.76, "taker_buy_quote": 1440.22484}, {"ts": 1773104640000, "open": 4.711, "high": 4.711, "low": 4.704, "close": 4.707, "volume": 97.32, "quote_volume": 458.14146, "trades": 14, "taker_buy_volume": 34.24, "taker_buy_quote": 161.21517}, {"ts": 1773104700000, "open": 4.703, "high": 4.704, "low": 4.694, "close": 4.696, "volume": 173.12, "quote_volume": 812.99699, "trades": 22, "taker_buy_volume": 10.66, "taker_buy_quote": 50.10187}, {"ts": 1773104760000, "open": 4.693, "high": 4.699, "low": 4.69, "close": 4.694, "volume": 490.8, "quote_volume": 2303.2778, "trades": 32, "taker_buy_volume": 315.91, "taker_buy_quote": 1482.81198}, {"ts": 1773104820000, "open": 4.7, "high": 4.704, "low": 4.694, "close": 4.694, "volume": 100.49, "quote_volume": 472.14825, "trades": 22, "taker_buy_volume": 26.42, "taker_buy_quote": 124.1386}, {"ts": 1773104880000, "open": 4.695, "high": 4.698, "low": 4.689, "close": 4.695, "volume": 172.36, "quote_volume": 809.30052, "trades": 29, "taker_buy_volume": 161.09, "taker_buy_quote": 756.43409}, {"ts": 1773104940000, "open": 4.696, "high": 4.712, "low": 4.696, "close": 4.711, "volume": 181.76, "quote_volume": 855.09531, "trades": 29, "taker_buy_volume": 100.18, "taker_buy_quote": 471.32945}, {"ts": 1773105000000, "open": 4.711, "high": 4.711, "low": 4.705, "close": 4.708, "volume": 133.29, "quote_volume": 627.40812, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 4.713, "high": 4.719, "low": 4.703, "close": 4.703, "volume": 236.98, "quote_volume": 1115.69029, "trades": 29, "taker_buy_volume": 23.28, "taker_buy_quote": 109.73543}, {"ts": 1773105120000, "open": 4.703, "high": 4.712, "low": 4.703, "close": 4.712, "volume": 30.54, "quote_volume": 143.83206, "trades": 10, "taker_buy_volume": 29.12, "taker_buy_quote": 137.1538}, {"ts": 1773105180000, "open": 4.711, "high": 4.713, "low": 4.699, "close": 4.699, "volume": 197.16, "quote_volume": 928.64633, "trades": 36, "taker_buy_volume": 173.64, "taker_buy_quote": 818.08112}, {"ts": 1773105240000, "open": 4.698, "high": 4.698, "low": 4.693, "close": 4.693, "volume": 94.52, "quote_volume": 443.87711, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 4.7, "high": 4.707, "low": 4.699, "close": 4.699, "volume": 24.13, "quote_volume": 113.47633, "trades": 12, "taker_buy_volume": 17.04, "taker_buy_quote": 80.14764}, {"ts": 1773105360000, "open": 4.699, "high": 4.718, "low": 4.697, "close": 4.718, "volume": 489.29, "quote_volume": 2303.91398, "trades": 30, "taker_buy_volume": 483.6, "taker_buy_quote": 2277.18306}, {"ts": 1773105420000, "open": 4.718, "high": 4.721, "low": 4.702, "close": 4.709, "volume": 682.18, "quote_volume": 3216.2795, "trades": 36, "taker_buy_volume": 332.8, "taker_buy_quote": 1570.1972}, {"ts": 1773105480000, "open": 4.707, "high": 4.707, "low": 4.694, "close": 4.694, "volume": 176.03, "quote_volume": 826.82697, "trades": 27, "taker_buy_volume": 28.98, "taker_buy_quote": 136.26437}, {"ts": 1773105540000, "open": 4.702, "high": 4.709, "low": 4.702, "close": 4.704, "volume": 105.77, "quote_volume": 497.66531, "trades": 17, "taker_buy_volume": 17.04, "taker_buy_quote": 80.18172}, {"ts": 1773105600000, "open": 4.704, "high": 4.704, "low": 4.68, "close": 4.68, "volume": 843.59, "quote_volume": 3953.18349, "trades": 75, "taker_buy_volume": 114.09, "taker_buy_quote": 534.63917}, {"ts": 1773105660000, "open": 4.685, "high": 4.7, "low": 4.685, "close": 4.7, "volume": 76.97, "quote_volume": 361.06401, "trades": 26, "taker_buy_volume": 76.97, "taker_buy_quote": 361.06401}, {"ts": 1773105720000, "open": 4.697, "high": 4.699, "low": 4.691, "close": 4.692, "volume": 66.92, "quote_volume": 314.23123, "trades": 21, "taker_buy_volume": 4.25, "taker_buy_quote": 19.96861}, {"ts": 1773105780000, "open": 4.692, "high": 4.692, "low": 4.684, "close": 4.689, "volume": 280.37, "quote_volume": 1314.39282, "trades": 15, "taker_buy_volume": 263.46, "taker_buy_quote": 1235.12532}, {"ts": 1773105840000, "open": 4.686, "high": 4.686, "low": 4.675, "close": 4.684, "volume": 124.86, "quote_volume": 584.06503, "trades": 25, "taker_buy_volume": 17.03, "taker_buy_quote": 79.7086}, {"ts": 1773105900000, "open": 4.68, "high": 4.688, "low": 4.674, "close": 4.688, "volume": 3072.1, "quote_volume": 14384.52381, "trades": 43, "taker_buy_volume": 2709.27, "taker_buy_quote": 12687.50607}, {"ts": 1773105960000, "open": 4.688, "high": 4.694, "low": 4.686, "close": 4.694, "volume": 328.68, "quote_volume": 1541.10524, "trades": 41, "taker_buy_volume": 197.87, "taker_buy_quote": 927.92383}, {"ts": 1773106020000, "open": 4.693, "high": 4.693, "low": 4.676, "close": 4.68, "volume": 1044.21, "quote_volume": 4890.66373, "trades": 59, "taker_buy_volume": 382.93, "taker_buy_quote": 1794.83775}, {"ts": 1773106080000, "open": 4.678, "high": 4.686, "low": 4.677, "close": 4.686, "volume": 64.29, "quote_volume": 301.063, "trades": 12, "taker_buy_volume": 54.63, "taker_buy_quote": 255.87566}, {"ts": 1773106140000, "open": 4.679, "high": 4.679, "low": 4.673, "close": 4.673, "volume": 281.62, "quote_volume": 1316.88386, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 4.673, "high": 4.697, "low": 4.673, "close": 4.697, "volume": 185.35, "quote_volume": 867.06788, "trades": 32, "taker_buy_volume": 169.56, "taker_buy_quote": 792.9812}, {"ts": 1773106260000, "open": 4.698, "high": 4.705, "low": 4.698, "close": 4.702, "volume": 114.35, "quote_volume": 537.58501, "trades": 29, "taker_buy_volume": 54.54, "taker_buy_quote": 256.3699}, {"ts": 1773106320000, "open": 4.701, "high": 4.707, "low": 4.695, "close": 4.707, "volume": 1340.71, "quote_volume": 6304.32029, "trades": 58, "taker_buy_volume": 911.45, "taker_buy_quote": 4286.38831}, {"ts": 1773106380000, "open": 4.708, "high": 4.728, "low": 4.708, "close": 4.727, "volume": 724.15, "quote_volume": 3415.6465, "trades": 41, "taker_buy_volume": 683.83, "taker_buy_quote": 3225.2359}, {"ts": 1773106440000, "open": 4.726, "high": 4.741, "low": 4.723, "close": 4.73, "volume": 681.37, "quote_volume": 3224.07112, "trades": 50, "taker_buy_volume": 357.7, "taker_buy_quote": 1693.16641}, {"ts": 1773106500000, "open": 4.731, "high": 4.743, "low": 4.728, "close": 4.739, "volume": 793.49, "quote_volume": 3759.50895, "trades": 67, "taker_buy_volume": 466.81, "taker_buy_quote": 2211.27125}, {"ts": 1773106560000, "open": 4.738, "high": 4.761, "low": 4.738, "close": 4.754, "volume": 1641.05, "quote_volume": 7793.5805, "trades": 109, "taker_buy_volume": 1351.67, "taker_buy_quote": 6418.43128}, {"ts": 1773106620000, "open": 4.748, "high": 4.762, "low": 4.743, "close": 4.757, "volume": 2479.9, "quote_volume": 11795.66912, "trades": 77, "taker_buy_volume": 537.11, "taker_buy_quote": 2552.87395}, {"ts": 1773106680000, "open": 4.754, "high": 4.826, "low": 4.75, "close": 4.768, "volume": 4988.23, "quote_volume": 23876.56998, "trades": 375, "taker_buy_volume": 3550.52, "taker_buy_quote": 16995.09163}, {"ts": 1773106740000, "open": 4.764, "high": 4.776, "low": 4.753, "close": 4.776, "volume": 1471.41, "quote_volume": 7009.29714, "trades": 123, "taker_buy_volume": 489.96, "taker_buy_quote": 2335.44066}, {"ts": 1773106800000, "open": 4.776, "high": 4.811, "low": 4.776, "close": 4.793, "volume": 4036.08, "quote_volume": 19344.42675, "trades": 144, "taker_buy_volume": 3086.66, "taker_buy_quote": 14794.8834}, {"ts": 1773106860000, "open": 4.792, "high": 4.8, "low": 4.757, "close": 4.758, "volume": 1122.15, "quote_volume": 5366.50256, "trades": 79, "taker_buy_volume": 407.64, "taker_buy_quote": 1955.30454}, {"ts": 1773106920000, "open": 4.763, "high": 4.793, "low": 4.758, "close": 4.793, "volume": 530.29, "quote_volume": 2535.02856, "trades": 58, "taker_buy_volume": 460.52, "taker_buy_quote": 2201.97826}, {"ts": 1773106980000, "open": 4.792, "high": 4.805, "low": 4.792, "close": 4.798, "volume": 307.41, "quote_volume": 1474.84964, "trades": 47, "taker_buy_volume": 126.5, "taker_buy_quote": 606.93003}, {"ts": 1773107040000, "open": 4.799, "high": 4.809, "low": 4.789, "close": 4.809, "volume": 888.2, "quote_volume": 4260.57433, "trades": 57, "taker_buy_volume": 433.75, "taker_buy_quote": 2080.65557}, {"ts": 1773107100000, "open": 4.803, "high": 4.832, "low": 4.799, "close": 4.812, "volume": 682.38, "quote_volume": 3289.72674, "trades": 90, "taker_buy_volume": 479.43, "taker_buy_quote": 2311.27682}, {"ts": 1773107160000, "open": 4.814, "high": 4.814, "low": 4.777, "close": 4.809, "volume": 688.14, "quote_volume": 3297.63055, "trades": 88, "taker_buy_volume": 564.89, "taker_buy_quote": 2706.64557}, {"ts": 1773107220000, "open": 4.812, "high": 4.813, "low": 4.801, "close": 4.803, "volume": 465.22, "quote_volume": 2234.95014, "trades": 26, "taker_buy_volume": 146.7, "taker_buy_quote": 704.47822}, {"ts": 1773107280000, "open": 4.802, "high": 4.821, "low": 4.802, "close": 4.815, "volume": 93.95, "quote_volume": 452.44747, "trades": 25, "taker_buy_volume": 84.08, "taker_buy_quote": 404.95837}, {"ts": 1773107340000, "open": 4.812, "high": 4.85, "low": 4.811, "close": 4.842, "volume": 907.16, "quote_volume": 4385.75679, "trades": 115, "taker_buy_volume": 457.42, "taker_buy_quote": 2210.35323}, {"ts": 1773107400000, "open": 4.844, "high": 4.85, "low": 4.807, "close": 4.814, "volume": 1834.31, "quote_volume": 8853.16148, "trades": 129, "taker_buy_volume": 353.84, "taker_buy_quote": 1705.95162}, {"ts": 1773107460000, "open": 4.818, "high": 4.831, "low": 4.816, "close": 4.828, "volume": 268.52, "quote_volume": 1295.60574, "trades": 53, "taker_buy_volume": 148.19, "taker_buy_quote": 715.33558}, {"ts": 1773107520000, "open": 4.829, "high": 4.836, "low": 4.823, "close": 4.833, "volume": 58.96, "quote_volume": 284.79098, "trades": 27, "taker_buy_volume": 38.84, "taker_buy_quote": 187.68816}, {"ts": 1773107580000, "open": 4.834, "high": 4.84, "low": 4.83, "close": 4.84, "volume": 344.78, "quote_volume": 1667.59536, "trades": 27, "taker_buy_volume": 321.51, "taker_buy_quote": 1555.19635}, {"ts": 1773107640000, "open": 4.841, "high": 4.882, "low": 4.841, "close": 4.869, "volume": 1877.97, "quote_volume": 9125.43723, "trades": 128, "taker_buy_volume": 1528.64, "taker_buy_quote": 7425.51233}, {"ts": 1773107700000, "open": 4.869, "high": 4.88, "low": 4.858, "close": 4.88, "volume": 604.63, "quote_volume": 2941.84059, "trades": 49, "taker_buy_volume": 135.64, "taker_buy_quote": 661.40207}, {"ts": 1773107760000, "open": 4.87, "high": 4.898, "low": 4.869, "close": 4.892, "volume": 2883.93, "quote_volume": 14098.96972, "trades": 136, "taker_buy_volume": 2522.92, "taker_buy_quote": 12336.94211}, {"ts": 1773107820000, "open": 4.891, "high": 4.898, "low": 4.888, "close": 4.89, "volume": 2040.88, "quote_volume": 9989.61723, "trades": 39, "taker_buy_volume": 63.56, "taker_buy_quote": 311.30865}, {"ts": 1773107880000, "open": 4.89, "high": 4.896, "low": 4.883, "close": 4.89, "volume": 198.47, "quote_volume": 969.82123, "trades": 25, "taker_buy_volume": 9.61, "taker_buy_quote": 47.03006}, {"ts": 1773107940000, "open": 4.89, "high": 4.936, "low": 4.888, "close": 4.918, "volume": 3924.55, "quote_volume": 19281.78181, "trades": 319, "taker_buy_volume": 2835.44, "taker_buy_quote": 13924.0325}, {"ts": 1773108000000, "open": 4.922, "high": 4.946, "low": 4.922, "close": 4.929, "volume": 1220.1, "quote_volume": 6027.45469, "trades": 165, "taker_buy_volume": 998.92, "taker_buy_quote": 4935.78577}, {"ts": 1773108060000, "open": 4.929, "high": 4.949, "low": 4.929, "close": 4.947, "volume": 3006.62, "quote_volume": 14846.60487, "trades": 292, "taker_buy_volume": 422.41, "taker_buy_quote": 2088.15201}, {"ts": 1773108120000, "open": 4.94, "high": 4.968, "low": 4.934, "close": 4.941, "volume": 3824.83, "quote_volume": 18949.10721, "trades": 307, "taker_buy_volume": 1701.07, "taker_buy_quote": 8421.67596}, {"ts": 1773108180000, "open": 4.942, "high": 5.057, "low": 4.865, "close": 5.022, "volume": 15699.21, "quote_volume": 78116.37947, "trades": 1040, "taker_buy_volume": 11307.77, "taker_buy_quote": 56407.07859}, {"ts": 1773108240000, "open": 5.022, "high": 5.09, "low": 4.979, "close": 5.068, "volume": 8320.07, "quote_volume": 41928.48128, "trades": 697, "taker_buy_volume": 5720.7, "taker_buy_quote": 28821.46233}, {"ts": 1773108300000, "open": 5.06, "high": 5.082, "low": 5.035, "close": 5.035, "volume": 1535.4, "quote_volume": 7759.44519, "trades": 238, "taker_buy_volume": 941.82, "taker_buy_quote": 4763.11372}, {"ts": 1773108360000, "open": 5.044, "high": 5.051, "low": 4.993, "close": 5.005, "volume": 2969.41, "quote_volume": 14883.82759, "trades": 219, "taker_buy_volume": 1862.65, "taker_buy_quote": 9340.54298}, {"ts": 1773108420000, "open": 5.006, "high": 5.018, "low": 5.0, "close": 5.004, "volume": 322.18, "quote_volume": 1613.98611, "trades": 140, "taker_buy_volume": 111.11, "taker_buy_quote": 556.87651}, {"ts": 1773108480000, "open": 5.012, "high": 5.025, "low": 4.99, "close": 5.014, "volume": 1795.43, "quote_volume": 8980.85457, "trades": 297, "taker_buy_volume": 905.67, "taker_buy_quote": 4531.88463}, {"ts": 1773108540000, "open": 5.013, "high": 5.016, "low": 4.975, "close": 4.975, "volume": 1039.09, "quote_volume": 5187.42385, "trades": 143, "taker_buy_volume": 157.14, "taker_buy_quote": 785.94212}, {"ts": 1773108600000, "open": 4.976, "high": 4.993, "low": 4.938, "close": 4.969, "volume": 3973.67, "quote_volume": 19725.33972, "trades": 239, "taker_buy_volume": 2088.66, "taker_buy_quote": 10365.97815}, {"ts": 1773108660000, "open": 4.969, "high": 4.985, "low": 4.96, "close": 4.985, "volume": 360.14, "quote_volume": 1790.76866, "trades": 113, "taker_buy_volume": 251.15, "taker_buy_quote": 1249.30936}, {"ts": 1773108720000, "open": 4.979, "high": 4.984, "low": 4.952, "close": 4.952, "volume": 709.41, "quote_volume": 3522.51921, "trades": 57, "taker_buy_volume": 76.21, "taker_buy_quote": 378.48827}, {"ts": 1773108780000, "open": 4.952, "high": 4.965, "low": 4.944, "close": 4.965, "volume": 641.91, "quote_volume": 3184.72239, "trades": 45, "taker_buy_volume": 623.72, "taker_buy_quote": 3094.71831}, {"ts": 1773108840000, "open": 4.962, "high": 4.967, "low": 4.944, "close": 4.944, "volume": 103.07, "quote_volume": 510.6484, "trades": 26, "taker_buy_volume": 24.67, "taker_buy_quote": 122.3988}, {"ts": 1773108900000, "open": 4.943, "high": 4.96, "low": 4.933, "close": 4.957, "volume": 696.78, "quote_volume": 3444.89366, "trades": 67, "taker_buy_volume": 433.14, "taker_buy_quote": 2143.23979}, {"ts": 1773108960000, "open": 4.961, "high": 4.969, "low": 4.93, "close": 4.946, "volume": 2444.57, "quote_volume": 12094.09763, "trades": 91, "taker_buy_volume": 1081.57, "taker_buy_quote": 5363.63804}, {"ts": 1773109020000, "open": 4.945, "high": 4.945, "low": 4.916, "close": 4.916, "volume": 503.89, "quote_volume": 2483.86897, "trades": 62, "taker_buy_volume": 6.09, "taker_buy_quote": 30.0032}, {"ts": 1773109080000, "open": 4.915, "high": 4.917, "low": 4.898, "close": 4.913, "volume": 740.08, "quote_volume": 3628.61067, "trades": 55, "taker_buy_volume": 92.3, "taker_buy_quote": 453.36608}, {"ts": 1773109140000, "open": 4.903, "high": 4.96, "low": 4.898, "close": 4.956, "volume": 1074.65, "quote_volume": 5307.01426, "trades": 108, "taker_buy_volume": 739.47, "taker_buy_quote": 3650.61499}, {"ts": 1773109200000, "open": 4.953, "high": 4.993, "low": 4.948, "close": 4.979, "volume": 1458.1, "quote_volume": 7241.20116, "trades": 127, "taker_buy_volume": 742.14, "taker_buy_quote": 3686.92543}, {"ts": 1773109260000, "open": 4.98, "high": 4.984, "low": 4.927, "close": 4.944, "volume": 1684.1, "quote_volume": 8344.38258, "trades": 143, "taker_buy_volume": 566.77, "taker_buy_quote": 2808.41976}, {"ts": 1773109320000, "open": 4.941, "high": 4.975, "low": 4.941, "close": 4.971, "volume": 1050.23, "quote_volume": 5215.49688, "trades": 89, "taker_buy_volume": 653.81, "taker_buy_quote": 3247.18772}, {"ts": 1773109380000, "open": 4.972, "high": 5.002, "low": 4.972, "close": 4.994, "volume": 2054.4, "quote_volume": 10270.1985, "trades": 67, "taker_buy_volume": 415.76, "taker_buy_quote": 2076.49623}, {"ts": 1773109440000, "open": 5.001, "high": 5.007, "low": 4.988, "close": 4.988, "volume": 2883.43, "quote_volume": 14403.78916, "trades": 116, "taker_buy_volume": 994.08, "taker_buy_quote": 4968.87857}, {"ts": 1773109500000, "open": 4.99, "high": 4.993, "low": 4.974, "close": 4.993, "volume": 507.33, "quote_volume": 2529.00202, "trades": 53, "taker_buy_volume": 328.24, "taker_buy_quote": 1635.93427}, {"ts": 1773109560000, "open": 4.994, "high": 5.01, "low": 4.987, "close": 4.993, "volume": 120.32, "quote_volume": 601.63935, "trades": 46, "taker_buy_volume": 72.19, "taker_buy_quote": 361.14657}, {"ts": 1773109620000, "open": 4.993, "high": 5.011, "low": 4.993, "close": 5.006, "volume": 450.0, "quote_volume": 2251.83205, "trades": 63, "taker_buy_volume": 158.21, "taker_buy_quote": 792.31006}, {"ts": 1773109680000, "open": 5.001, "high": 5.006, "low": 4.974, "close": 4.981, "volume": 517.34, "quote_volume": 2581.77828, "trades": 88, "taker_buy_volume": 220.79, "taker_buy_quote": 1102.33814}, {"ts": 1773109740000, "open": 4.977, "high": 5.031, "low": 4.977, "close": 5.023, "volume": 3115.5, "quote_volume": 15595.24013, "trades": 134, "taker_buy_volume": 2565.97, "taker_buy_quote": 12838.7893}, {"ts": 1773109800000, "open": 5.023, "high": 5.03, "low": 5.01, "close": 5.03, "volume": 953.35, "quote_volume": 4787.29943, "trades": 66, "taker_buy_volume": 713.49, "taker_buy_quote": 3585.15544}, {"ts": 1773109860000, "open": 5.027, "high": 5.032, "low": 5.003, "close": 5.014, "volume": 963.76, "quote_volume": 4838.3855, "trades": 68, "taker_buy_volume": 90.57, "taker_buy_quote": 455.03805}, {"ts": 1773109920000, "open": 5.014, "high": 5.022, "low": 5.006, "close": 5.017, "volume": 393.78, "quote_volume": 1972.53674, "trades": 41, "taker_buy_volume": 111.04, "taker_buy_quote": 556.84908}, {"ts": 1773109980000, "open": 5.013, "high": 5.026, "low": 5.013, "close": 5.015, "volume": 460.29, "quote_volume": 2312.09932, "trades": 25, "taker_buy_volume": 440.36, "taker_buy_quote": 2212.13357}, {"ts": 1773110040000, "open": 5.016, "high": 5.047, "low": 5.016, "close": 5.047, "volume": 2288.06, "quote_volume": 11511.26329, "trades": 57, "taker_buy_volume": 2278.5, "taker_buy_quote": 11463.24832}, {"ts": 1773110100000, "open": 5.042, "high": 5.059, "low": 5.04, "close": 5.056, "volume": 1863.42, "quote_volume": 9409.55749, "trades": 56, "taker_buy_volume": 1826.93, "taker_buy_quote": 9225.26789}, {"ts": 1773110160000, "open": 5.06, "high": 5.067, "low": 5.052, "close": 5.054, "volume": 349.27, "quote_volume": 1766.47595, "trades": 41, "taker_buy_volume": 133.13, "taker_buy_quote": 673.81527}, {"ts": 1773110220000, "open": 5.055, "high": 5.065, "low": 5.054, "close": 5.054, "volume": 48.84, "quote_volume": 247.05367, "trades": 24, "taker_buy_volume": 11.88, "taker_buy_quote": 60.1425}, {"ts": 1773110280000, "open": 5.053, "high": 5.068, "low": 5.05, "close": 5.06, "volume": 1609.65, "quote_volume": 8144.50099, "trades": 76, "taker_buy_volume": 45.02, "taker_buy_quote": 227.8679}, {"ts": 1773110340000, "open": 5.061, "high": 5.088, "low": 5.06, "close": 5.07, "volume": 858.73, "quote_volume": 4361.26959, "trades": 94, "taker_buy_volume": 492.06, "taker_buy_quote": 2499.79965}, {"ts": 1773110400000, "open": 5.07, "high": 5.07, "low": 5.028, "close": 5.029, "volume": 1361.97, "quote_volume": 6887.92031, "trades": 118, "taker_buy_volume": 123.18, "taker_buy_quote": 623.09143}, {"ts": 1773110460000, "open": 5.027, "high": 5.065, "low": 5.022, "close": 5.061, "volume": 156.48, "quote_volume": 789.30855, "trades": 68, "taker_buy_volume": 111.51, "taker_buy_quote": 562.07988}, {"ts": 1773110520000, "open": 5.06, "high": 5.077, "low": 5.053, "close": 5.064, "volume": 271.41, "quote_volume": 1374.8619, "trades": 49, "taker_buy_volume": 229.77, "taker_buy_quote": 1163.97653}, {"ts": 1773110580000, "open": 5.07, "high": 5.083, "low": 5.07, "close": 5.077, "volume": 1139.99, "quote_volume": 5788.84834, "trades": 36, "taker_buy_volume": 37.95, "taker_buy_quote": 192.69492}, {"ts": 1773110640000, "open": 5.084, "high": 5.131, "low": 5.084, "close": 5.12, "volume": 2965.35, "quote_volume": 15153.81652, "trades": 277, "taker_buy_volume": 1717.76, "taker_buy_quote": 8779.67388}, {"ts": 1773110700000, "open": 5.117, "high": 5.119, "low": 5.092, "close": 5.093, "volume": 799.24, "quote_volume": 4074.7857, "trades": 122, "taker_buy_volume": 81.64, "taker_buy_quote": 416.72606}, {"ts": 1773110760000, "open": 5.097, "high": 5.114, "low": 5.097, "close": 5.105, "volume": 655.2, "quote_volume": 3344.72305, "trades": 41, "taker_buy_volume": 325.14, "taker_buy_quote": 1659.63676}, {"ts": 1773110820000, "open": 5.106, "high": 5.115, "low": 5.087, "close": 5.115, "volume": 820.49, "quote_volume": 4182.79977, "trades": 61, "taker_buy_volume": 420.2, "taker_buy_quote": 2140.96474}, {"ts": 1773110880000, "open": 5.115, "high": 5.124, "low": 5.113, "close": 5.124, "volume": 110.94, "quote_volume": 567.59105, "trades": 25, "taker_buy_volume": 75.91, "taker_buy_quote": 388.44567}, {"ts": 1773110940000, "open": 5.118, "high": 5.133, "low": 5.115, "close": 5.133, "volume": 150.24, "quote_volume": 770.59885, "trades": 26, "taker_buy_volume": 132.32, "taker_buy_quote": 678.92629}, {"ts": 1773111000000, "open": 5.127, "high": 5.15, "low": 5.127, "close": 5.135, "volume": 703.79, "quote_volume": 3613.64833, "trades": 74, "taker_buy_volume": 511.39, "taker_buy_quote": 2626.45862}, {"ts": 1773111060000, "open": 5.139, "high": 5.144, "low": 5.109, "close": 5.11, "volume": 594.06, "quote_volume": 3047.52834, "trades": 63, "taker_buy_volume": 30.46, "taker_buy_quote": 156.56822}, {"ts": 1773111120000, "open": 5.113, "high": 5.122, "low": 5.097, "close": 5.1, "volume": 1512.17, "quote_volume": 7720.20208, "trades": 114, "taker_buy_volume": 706.95, "taker_buy_quote": 3610.40396}, {"ts": 1773111180000, "open": 5.103, "high": 5.129, "low": 5.102, "close": 5.125, "volume": 579.58, "quote_volume": 2964.56547, "trades": 99, "taker_buy_volume": 403.43, "taker_buy_quote": 2064.1721}, {"ts": 1773111240000, "open": 5.122, "high": 5.125, "low": 5.109, "close": 5.121, "volume": 207.2, "quote_volume": 1060.18333, "trades": 55, "taker_buy_volume": 105.54, "taker_buy_quote": 540.30219}, {"ts": 1773111300000, "open": 5.123, "high": 5.149, "low": 5.123, "close": 5.142, "volume": 144.57, "quote_volume": 743.0527, "trades": 54, "taker_buy_volume": 118.5, "taker_buy_quote": 608.93743}, {"ts": 1773111360000, "open": 5.142, "high": 5.146, "low": 5.13, "close": 5.13, "volume": 124.95, "quote_volume": 642.26069, "trades": 35, "taker_buy_volume": 32.03, "taker_buy_quote": 164.74736}, {"ts": 1773111420000, "open": 5.135, "high": 5.139, "low": 5.121, "close": 5.134, "volume": 1060.03, "quote_volume": 5436.62332, "trades": 66, "taker_buy_volume": 544.07, "taker_buy_quote": 2793.03784}, {"ts": 1773111480000, "open": 5.133, "high": 5.133, "low": 5.121, "close": 5.122, "volume": 109.71, "quote_volume": 562.19162, "trades": 25, "taker_buy_volume": 83.91, "taker_buy_quote": 429.92825}, {"ts": 1773111540000, "open": 5.118, "high": 5.119, "low": 5.083, "close": 5.083, "volume": 693.87, "quote_volume": 3536.1974, "trades": 63, "taker_buy_volume": 7.64, "taker_buy_quote": 39.09624}, {"ts": 1773111600000, "open": 5.091, "high": 5.095, "low": 5.077, "close": 5.081, "volume": 1092.06, "quote_volume": 5555.17397, "trades": 98, "taker_buy_volume": 551.1, "taker_buy_quote": 2804.99736}, {"ts": 1773111660000, "open": 5.087, "high": 5.095, "low": 5.077, "close": 5.08, "volume": 389.49, "quote_volume": 1979.87453, "trades": 52, "taker_buy_volume": 64.85, "taker_buy_quote": 329.69962}, {"ts": 1773111720000, "open": 5.082, "high": 5.097, "low": 5.081, "close": 5.088, "volume": 289.72, "quote_volume": 1474.9162, "trades": 54, "taker_buy_volume": 196.08, "taker_buy_quote": 998.0511}, {"ts": 1773111780000, "open": 5.087, "high": 5.111, "low": 5.085, "close": 5.111, "volume": 236.34, "quote_volume": 1203.63804, "trades": 46, "taker_buy_volume": 66.44, "taker_buy_quote": 338.75459}, {"ts": 1773111840000, "open": 5.112, "high": 5.146, "low": 5.112, "close": 5.132, "volume": 1141.8, "quote_volume": 5865.60125, "trades": 95, "taker_buy_volume": 981.96, "taker_buy_quote": 5044.93312}, {"ts": 1773111900000, "open": 5.138, "high": 5.141, "low": 5.096, "close": 5.096, "volume": 908.98, "quote_volume": 4654.90936, "trades": 105, "taker_buy_volume": 163.46, "taker_buy_quote": 836.08929}, {"ts": 1773111960000, "open": 5.1, "high": 5.1, "low": 5.074, "close": 5.082, "volume": 812.12, "quote_volume": 4129.71975, "trades": 97, "taker_buy_volume": 95.28, "taker_buy_quote": 484.65018}, {"ts": 1773112020000, "open": 5.08, "high": 5.108, "low": 5.073, "close": 5.108, "volume": 1937.84, "quote_volume": 9849.41746, "trades": 81, "taker_buy_volume": 1696.05, "taker_buy_quote": 8620.60001}, {"ts": 1773112080000, "open": 5.105, "high": 5.145, "low": 5.1, "close": 5.134, "volume": 1453.45, "quote_volume": 7444.77906, "trades": 106, "taker_buy_volume": 1224.22, "taker_buy_quote": 6272.20308}, {"ts": 1773112140000, "open": 5.145, "high": 5.182, "low": 5.136, "close": 5.153, "volume": 1842.87, "quote_volume": 9507.71199, "trades": 132, "taker_buy_volume": 1596.82, "taker_buy_quote": 8237.53627}, {"ts": 1773112200000, "open": 5.153, "high": 5.176, "low": 5.145, "close": 5.175, "volume": 1310.72, "quote_volume": 6767.54723, "trades": 122, "taker_buy_volume": 397.85, "taker_buy_quote": 2054.03832}, {"ts": 1773112260000, "open": 5.173, "high": 5.178, "low": 5.139, "close": 5.139, "volume": 2113.52, "quote_volume": 10910.6034, "trades": 120, "taker_buy_volume": 401.77, "taker_buy_quote": 2076.79995}, {"ts": 1773112320000, "open": 5.146, "high": 5.154, "low": 5.114, "close": 5.114, "volume": 1904.94, "quote_volume": 9766.00903, "trades": 102, "taker_buy_volume": 1280.13, "taker_buy_quote": 6565.01477}, {"ts": 1773112380000, "open": 5.113, "high": 5.133, "low": 5.109, "close": 5.12, "volume": 520.83, "quote_volume": 2668.41377, "trades": 58, "taker_buy_volume": 155.21, "taker_buy_quote": 795.83693}, {"ts": 1773112440000, "open": 5.119, "high": 5.119, "low": 5.076, "close": 5.088, "volume": 1406.11, "quote_volume": 7162.03898, "trades": 79, "taker_buy_volume": 162.85, "taker_buy_quote": 828.25621}, {"ts": 1773112500000, "open": 5.085, "high": 5.111, "low": 5.082, "close": 5.092, "volume": 678.34, "quote_volume": 3452.97119, "trades": 94, "taker_buy_volume": 120.04, "taker_buy_quote": 611.72748}, {"ts": 1773112560000, "open": 5.093, "high": 5.104, "low": 5.076, "close": 5.093, "volume": 301.26, "quote_volume": 1532.32538, "trades": 63, "taker_buy_volume": 58.53, "taker_buy_quote": 298.04822}, {"ts": 1773112620000, "open": 5.093, "high": 5.095, "low": 5.036, "close": 5.041, "volume": 3090.28, "quote_volume": 15658.22952, "trades": 199, "taker_buy_volume": 540.47, "taker_buy_quote": 2736.51004}, {"ts": 1773112680000, "open": 5.04, "high": 5.051, "low": 5.034, "close": 5.041, "volume": 445.42, "quote_volume": 2245.9089, "trades": 60, "taker_buy_volume": 97.88, "taker_buy_quote": 493.74343}, {"ts": 1773112740000, "open": 5.048, "high": 5.069, "low": 5.048, "close": 5.069, "volume": 51.91, "quote_volume": 262.5605, "trades": 24, "taker_buy_volume": 36.87, "taker_buy_quote": 186.49802}, {"ts": 1773112800000, "open": 5.064, "high": 5.064, "low": 5.022, "close": 5.051, "volume": 2185.83, "quote_volume": 11025.38211, "trades": 96, "taker_buy_volume": 1853.54, "taker_buy_quote": 9347.61665}, {"ts": 1773112860000, "open": 5.052, "high": 5.07, "low": 5.052, "close": 5.057, "volume": 233.58, "quote_volume": 1181.5881, "trades": 45, "taker_buy_volume": 37.67, "taker_buy_quote": 190.64752}, {"ts": 1773112920000, "open": 5.062, "high": 5.065, "low": 5.052, "close": 5.052, "volume": 25.17, "quote_volume": 127.31144, "trades": 14, "taker_buy_volume": 3.96, "taker_buy_quote": 20.05542}, {"ts": 1773112980000, "open": 5.055, "high": 5.076, "low": 5.055, "close": 5.074, "volume": 1168.29, "quote_volume": 5918.54144, "trades": 55, "taker_buy_volume": 1119.69, "taker_buy_quote": 5672.57684}, {"ts": 1773113040000, "open": 5.076, "high": 5.078, "low": 5.06, "close": 5.068, "volume": 574.13, "quote_volume": 2910.19617, "trades": 129, "taker_buy_volume": 216.12, "taker_buy_quote": 1095.42406}, {"ts": 1773113100000, "open": 5.068, "high": 5.08, "low": 5.063, "close": 5.08, "volume": 959.07, "quote_volume": 4863.53675, "trades": 150, "taker_buy_volume": 222.81, "taker_buy_quote": 1130.41026}, {"ts": 1773113160000, "open": 5.075, "high": 5.088, "low": 5.075, "close": 5.088, "volume": 123.92, "quote_volume": 629.69745, "trades": 33, "taker_buy_volume": 89.72, "taker_buy_quote": 456.07117}, {"ts": 1773113220000, "open": 5.09, "high": 5.132, "low": 5.087, "close": 5.116, "volume": 1162.73, "quote_volume": 5943.9746, "trades": 241, "taker_buy_volume": 921.79, "taker_buy_quote": 4711.11543}, {"ts": 1773113280000, "open": 5.117, "high": 5.14, "low": 5.115, "close": 5.14, "volume": 824.18, "quote_volume": 4225.79867, "trades": 100, "taker_buy_volume": 276.88, "taker_buy_quote": 1420.27639}, {"ts": 1773113340000, "open": 5.141, "high": 5.15, "low": 5.135, "close": 5.145, "volume": 535.59, "quote_volume": 2753.9897, "trades": 70, "taker_buy_volume": 211.92, "taker_buy_quote": 1089.64183}, {"ts": 1773113400000, "open": 5.146, "high": 5.163, "low": 5.144, "close": 5.156, "volume": 373.13, "quote_volume": 1921.89544, "trades": 83, "taker_buy_volume": 179.79, "taker_buy_quote": 926.65462}, {"ts": 1773113460000, "open": 5.152, "high": 5.171, "low": 5.149, "close": 5.164, "volume": 515.17, "quote_volume": 2657.017, "trades": 80, "taker_buy_volume": 243.83, "taker_buy_quote": 1257.7412}, {"ts": 1773113520000, "open": 5.164, "high": 5.184, "low": 5.158, "close": 5.177, "volume": 2062.81, "quote_volume": 10679.49494, "trades": 102, "taker_buy_volume": 136.1, "taker_buy_quote": 704.37978}, {"ts": 1773113580000, "open": 5.176, "high": 5.199, "low": 5.175, "close": 5.199, "volume": 308.24, "quote_volume": 1599.24628, "trades": 40, "taker_buy_volume": 287.76, "taker_buy_quote": 1493.0091}, {"ts": 1773113640000, "open": 5.196, "high": 5.199, "low": 5.152, "close": 5.152, "volume": 322.97, "quote_volume": 1674.64462, "trades": 81, "taker_buy_volume": 192.81, "taker_buy_quote": 1001.81717}, {"ts": 1773113700000, "open": 5.155, "high": 5.18, "low": 5.146, "close": 5.18, "volume": 491.85, "quote_volume": 2542.84138, "trades": 65, "taker_buy_volume": 274.56, "taker_buy_quote": 1419.15586}, {"ts": 1773113760000, "open": 5.175, "high": 5.18, "low": 5.156, "close": 5.175, "volume": 1056.61, "quote_volume": 5455.74636, "trades": 58, "taker_buy_volume": 291.71, "taker_buy_quote": 1507.94812}, {"ts": 1773113820000, "open": 5.174, "high": 5.194, "low": 5.174, "close": 5.182, "volume": 1619.13, "quote_volume": 8407.2635, "trades": 47, "taker_buy_volume": 69.21, "taker_buy_quote": 358.84565}, {"ts": 1773113880000, "open": 5.185, "high": 5.197, "low": 5.18, "close": 5.18, "volume": 186.44, "quote_volume": 967.16254, "trades": 46, "taker_buy_volume": 80.25, "taker_buy_quote": 416.59766}, {"ts": 1773113940000, "open": 5.181, "high": 5.209, "low": 5.181, "close": 5.198, "volume": 3551.03, "quote_volume": 18460.90909, "trades": 95, "taker_buy_volume": 2321.3, "taker_buy_quote": 12061.61656}, {"ts": 1773114000000, "open": 5.203, "high": 5.208, "low": 5.194, "close": 5.195, "volume": 564.16, "quote_volume": 2935.29237, "trades": 46, "taker_buy_volume": 103.61, "taker_buy_quote": 539.28448}, {"ts": 1773114060000, "open": 5.194, "high": 5.194, "low": 5.18, "close": 5.184, "volume": 131.96, "quote_volume": 684.35612, "trades": 37, "taker_buy_volume": 19.33, "taker_buy_quote": 100.25479}, {"ts": 1773114120000, "open": 5.183, "high": 5.225, "low": 5.182, "close": 5.211, "volume": 803.92, "quote_volume": 4189.21203, "trades": 108, "taker_buy_volume": 733.9, "taker_buy_quote": 3824.67432}, {"ts": 1773114180000, "open": 5.21, "high": 5.221, "low": 5.181, "close": 5.181, "volume": 704.81, "quote_volume": 3663.32339, "trades": 88, "taker_buy_volume": 154.67, "taker_buy_quote": 804.93149}, {"ts": 1773114240000, "open": 5.187, "high": 5.188, "low": 5.179, "close": 5.187, "volume": 447.51, "quote_volume": 2320.15962, "trades": 27, "taker_buy_volume": 202.57, "taker_buy_quote": 1050.92082}, {"ts": 1773114300000, "open": 5.183, "high": 5.188, "low": 5.172, "close": 5.188, "volume": 308.3, "quote_volume": 1597.50158, "trades": 49, "taker_buy_volume": 223.17, "taker_buy_quote": 1156.79296}, {"ts": 1773114360000, "open": 5.185, "high": 5.206, "low": 5.173, "close": 5.19, "volume": 2790.36, "quote_volume": 14471.2095, "trades": 135, "taker_buy_volume": 375.87, "taker_buy_quote": 1950.04979}, {"ts": 1773114420000, "open": 5.189, "high": 5.215, "low": 5.188, "close": 5.2, "volume": 1761.27, "quote_volume": 9162.17794, "trades": 120, "taker_buy_volume": 1500.78, "taker_buy_quote": 7806.90136}, {"ts": 1773114480000, "open": 5.2, "high": 5.209, "low": 5.16, "close": 5.18, "volume": 1968.21, "quote_volume": 10224.83145, "trades": 132, "taker_buy_volume": 1419.46, "taker_buy_quote": 7378.11449}, {"ts": 1773114540000, "open": 5.181, "high": 5.205, "low": 5.164, "close": 5.175, "volume": 1642.04, "quote_volume": 8508.91825, "trades": 133, "taker_buy_volume": 542.24, "taker_buy_quote": 2817.10224}, {"ts": 1773114600000, "open": 5.174, "high": 5.185, "low": 5.161, "close": 5.17, "volume": 405.96, "quote_volume": 2101.56906, "trades": 63, "taker_buy_volume": 203.62, "taker_buy_quote": 1055.03567}, {"ts": 1773114660000, "open": 5.174, "high": 5.179, "low": 5.153, "close": 5.171, "volume": 798.22, "quote_volume": 4124.78978, "trades": 71, "taker_buy_volume": 583.7, "taker_buy_quote": 3018.0607}, {"ts": 1773114720000, "open": 5.167, "high": 5.205, "low": 5.167, "close": 5.196, "volume": 294.66, "quote_volume": 1530.31337, "trades": 69, "taker_buy_volume": 214.75, "taker_buy_quote": 1114.99093}, {"ts": 1773114780000, "open": 5.195, "high": 5.195, "low": 5.173, "close": 5.173, "volume": 92.83, "quote_volume": 481.25352, "trades": 32, "taker_buy_volume": 9.73, "taker_buy_quote": 50.40325}, {"ts": 1773114840000, "open": 5.178, "high": 5.182, "low": 5.165, "close": 5.165, "volume": 142.51, "quote_volume": 737.54481, "trades": 21, "taker_buy_volume": 34.17, "taker_buy_quote": 176.90973}, {"ts": 1773114900000, "open": 5.178, "high": 5.18, "low": 5.172, "close": 5.175, "volume": 157.09, "quote_volume": 813.03407, "trades": 13, "taker_buy_volume": 149.33, "taker_buy_quote": 772.88771}, {"ts": 1773114960000, "open": 5.171, "high": 5.181, "low": 5.167, "close": 5.181, "volume": 187.63, "quote_volume": 971.08128, "trades": 27, "taker_buy_volume": 19.39, "taker_buy_quote": 100.40333}, {"ts": 1773115020000, "open": 5.178, "high": 5.194, "low": 5.178, "close": 5.191, "volume": 109.6, "quote_volume": 568.79117, "trades": 22, "taker_buy_volume": 105.13, "taker_buy_quote": 545.61184}, {"ts": 1773115080000, "open": 5.19, "high": 5.21, "low": 5.18, "close": 5.201, "volume": 686.87, "quote_volume": 3569.49529, "trades": 62, "taker_buy_volume": 469.71, "taker_buy_quote": 2441.41288}, {"ts": 1773115140000, "open": 5.201, "high": 5.208, "low": 5.193, "close": 5.205, "volume": 237.12, "quote_volume": 1233.89414, "trades": 39, "taker_buy_volume": 204.84, "taker_buy_quote": 1066.09818}, {"ts": 1773115200000, "open": 5.205, "high": 5.207, "low": 5.188, "close": 5.188, "volume": 439.69, "quote_volume": 2284.76516, "trades": 47, "taker_buy_volume": 198.45, "taker_buy_quote": 1031.50007}, {"ts": 1773115260000, "open": 5.19, "high": 5.208, "low": 5.181, "close": 5.207, "volume": 270.8, "quote_volume": 1407.1593, "trades": 80, "taker_buy_volume": 190.78, "taker_buy_quote": 991.64595}, {"ts": 1773115320000, "open": 5.2, "high": 5.208, "low": 5.197, "close": 5.198, "volume": 67.81, "quote_volume": 352.78846, "trades": 20, "taker_buy_volume": 48.51, "taker_buy_quote": 252.43425}, {"ts": 1773115380000, "open": 5.202, "high": 5.222, "low": 5.195, "close": 5.202, "volume": 519.7, "quote_volume": 2708.61869, "trades": 102, "taker_buy_volume": 227.82, "taker_buy_quote": 1188.01776}, {"ts": 1773115440000, "open": 5.205, "high": 5.218, "low": 5.196, "close": 5.21, "volume": 720.75, "quote_volume": 3754.15121, "trades": 48, "taker_buy_volume": 416.09, "taker_buy_quote": 2169.65417}, {"ts": 1773115500000, "open": 5.211, "high": 5.211, "low": 5.188, "close": 5.188, "volume": 378.88, "quote_volume": 1971.17825, "trades": 51, "taker_buy_volume": 141.95, "taker_buy_quote": 739.03731}, {"ts": 1773115560000, "open": 5.192, "high": 5.221, "low": 5.192, "close": 5.211, "volume": 128.03, "quote_volume": 667.21927, "trades": 40, "taker_buy_volume": 94.71, "taker_buy_quote": 493.63485}, {"ts": 1773115620000, "open": 5.21, "high": 5.233, "low": 5.21, "close": 5.232, "volume": 495.8, "quote_volume": 2590.73245, "trades": 63, "taker_buy_volume": 155.75, "taker_buy_quote": 813.65768}, {"ts": 1773115680000, "open": 5.228, "high": 5.242, "low": 5.181, "close": 5.181, "volume": 988.96, "quote_volume": 5156.43496, "trades": 118, "taker_buy_volume": 149.92, "taker_buy_quote": 784.1908}, {"ts": 1773115740000, "open": 5.182, "high": 5.19, "low": 5.125, "close": 5.168, "volume": 1365.06, "quote_volume": 7039.67859, "trades": 168, "taker_buy_volume": 421.5, "taker_buy_quote": 2170.53954}, {"ts": 1773115800000, "open": 5.169, "high": 5.197, "low": 5.16, "close": 5.191, "volume": 1384.77, "quote_volume": 7175.03002, "trades": 102, "taker_buy_volume": 1319.29, "taker_buy_quote": 6835.74105}, {"ts": 1773115860000, "open": 5.191, "high": 5.193, "low": 5.157, "close": 5.157, "volume": 366.32, "quote_volume": 1893.3798, "trades": 55, "taker_buy_volume": 29.42, "taker_buy_quote": 152.17734}, {"ts": 1773115920000, "open": 5.165, "high": 5.172, "low": 5.147, "close": 5.147, "volume": 234.42, "quote_volume": 1210.20734, "trades": 42, "taker_buy_volume": 58.49, "taker_buy_quote": 301.92942}, {"ts": 1773115980000, "open": 5.155, "high": 5.165, "low": 5.137, "close": 5.148, "volume": 470.68, "quote_volume": 2426.84622, "trades": 70, "taker_buy_volume": 244.5, "taker_buy_quote": 1260.7557}, {"ts": 1773116040000, "open": 5.143, "high": 5.163, "low": 5.143, "close": 5.163, "volume": 455.9, "quote_volume": 2350.11273, "trades": 42, "taker_buy_volume": 433.37, "taker_buy_quote": 2234.18347}, {"ts": 1773116100000, "open": 5.157, "high": 5.159, "low": 5.141, "close": 5.153, "volume": 454.3, "quote_volume": 2337.51869, "trades": 42, "taker_buy_volume": 26.91, "taker_buy_quote": 138.66943}, {"ts": 1773116160000, "open": 5.15, "high": 5.163, "low": 5.147, "close": 5.154, "volume": 200.06, "quote_volume": 1030.96025, "trades": 35, "taker_buy_volume": 32.96, "taker_buy_quote": 169.9552}, {"ts": 1773116220000, "open": 5.161, "high": 5.169, "low": 5.154, "close": 5.156, "volume": 225.07, "quote_volume": 1160.96501, "trades": 29, "taker_buy_volume": 143.71, "taker_buy_quote": 741.17206}, {"ts": 1773116280000, "open": 5.161, "high": 5.184, "low": 5.161, "close": 5.175, "volume": 258.65, "quote_volume": 1336.98223, "trades": 52, "taker_buy_volume": 78.4, "taker_buy_quote": 405.53107}, {"ts": 1773116340000, "open": 5.174, "high": 5.189, "low": 5.174, "close": 5.188, "volume": 86.86, "quote_volume": 450.4115, "trades": 42, "taker_buy_volume": 27.99, "taker_buy_quote": 145.06946}, {"ts": 1773116400000, "open": 5.189, "high": 5.194, "low": 5.144, "close": 5.144, "volume": 314.6, "quote_volume": 1627.2312, "trades": 88, "taker_buy_volume": 56.12, "taker_buy_quote": 290.36076}, {"ts": 1773116460000, "open": 5.144, "high": 5.146, "low": 5.125, "close": 5.14, "volume": 552.89, "quote_volume": 2836.22867, "trades": 40, "taker_buy_volume": 267.6, "taker_buy_quote": 1372.0552}, {"ts": 1773116520000, "open": 5.143, "high": 5.147, "low": 5.133, "close": 5.137, "volume": 157.04, "quote_volume": 807.30924, "trades": 40, "taker_buy_volume": 89.36, "taker_buy_quote": 459.60787}, {"ts": 1773116580000, "open": 5.143, "high": 5.153, "low": 5.137, "close": 5.146, "volume": 1127.69, "quote_volume": 5801.82659, "trades": 40, "taker_buy_volume": 612.67, "taker_buy_quote": 3153.10015}, {"ts": 1773116640000, "open": 5.146, "high": 5.147, "low": 5.144, "close": 5.145, "volume": 10.55, "quote_volume": 54.28456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 5.15, "high": 5.175, "low": 5.15, "close": 5.17, "volume": 641.36, "quote_volume": 3309.41272, "trades": 47, "taker_buy_volume": 326.45, "taker_buy_quote": 1687.23439}, {"ts": 1773116760000, "open": 5.175, "high": 5.187, "low": 5.172, "close": 5.187, "volume": 118.55, "quote_volume": 614.11347, "trades": 24, "taker_buy_volume": 98.69, "taker_buy_quote": 511.31661}, {"ts": 1773116820000, "open": 5.19, "high": 5.195, "low": 5.161, "close": 5.161, "volume": 253.79, "quote_volume": 1314.8963, "trades": 43, "taker_buy_volume": 89.84, "taker_buy_quote": 464.45602}, {"ts": 1773116880000, "open": 5.165, "high": 5.178, "low": 5.155, "close": 5.163, "volume": 1292.14, "quote_volume": 6674.08567, "trades": 72, "taker_buy_volume": 939.09, "taker_buy_quote": 4850.67681}, {"ts": 1773116940000, "open": 5.162, "high": 5.18, "low": 5.138, "close": 5.169, "volume": 2599.2, "quote_volume": 13404.64424, "trades": 146, "taker_buy_volume": 1507.64, "taker_buy_quote": 7785.81719}, {"ts": 1773117000000, "open": 5.175, "high": 5.181, "low": 5.155, "close": 5.177, "volume": 420.87, "quote_volume": 2175.60385, "trades": 65, "taker_buy_volume": 94.94, "taker_buy_quote": 490.9643}, {"ts": 1773117060000, "open": 5.182, "high": 5.195, "low": 5.166, "close": 5.166, "volume": 520.75, "quote_volume": 2699.5443, "trades": 65, "taker_buy_volume": 95.11, "taker_buy_quote": 493.62195}, {"ts": 1773117120000, "open": 5.171, "high": 5.186, "low": 5.169, "close": 5.169, "volume": 57.59, "quote_volume": 298.09011, "trades": 28, "taker_buy_volume": 29.1, "taker_buy_quote": 150.69726}, {"ts": 1773117180000, "open": 5.168, "high": 5.17, "low": 5.153, "close": 5.155, "volume": 393.33, "quote_volume": 2032.01777, "trades": 36, "taker_buy_volume": 112.21, "taker_buy_quote": 580.05198}, {"ts": 1773117240000, "open": 5.154, "high": 5.162, "low": 5.153, "close": 5.153, "volume": 34.54, "quote_volume": 178.16507, "trades": 17, "taker_buy_volume": 14.03, "taker_buy_quote": 72.37948}, {"ts": 1773117300000, "open": 5.157, "high": 5.168, "low": 5.157, "close": 5.16, "volume": 712.61, "quote_volume": 3679.23631, "trades": 25, "taker_buy_volume": 102.04, "taker_buy_quote": 527.24793}, {"ts": 1773117360000, "open": 5.159, "high": 5.18, "low": 5.159, "close": 5.18, "volume": 1589.03, "quote_volume": 8213.92165, "trades": 83, "taker_buy_volume": 1322.8, "taker_buy_quote": 6838.11674}, {"ts": 1773117420000, "open": 5.18, "high": 5.231, "low": 5.18, "close": 5.23, "volume": 384.29, "quote_volume": 2001.15296, "trades": 99, "taker_buy_volume": 307.18, "taker_buy_quote": 1599.52452}, {"ts": 1773117480000, "open": 5.229, "high": 5.279, "low": 5.229, "close": 5.265, "volume": 1333.18, "quote_volume": 7008.55307, "trades": 175, "taker_buy_volume": 463.27, "taker_buy_quote": 2436.27593}, {"ts": 1773117540000, "open": 5.254, "high": 5.258, "low": 5.207, "close": 5.219, "volume": 845.15, "quote_volume": 4410.84268, "trades": 91, "taker_buy_volume": 116.41, "taker_buy_quote": 607.59653}, {"ts": 1773117600000, "open": 5.22, "high": 5.239, "low": 5.215, "close": 5.232, "volume": 252.16, "quote_volume": 1318.51292, "trades": 65, "taker_buy_volume": 117.88, "taker_buy_quote": 616.17061}, {"ts": 1773117660000, "open": 5.226, "high": 5.226, "low": 5.21, "close": 5.225, "volume": 370.78, "quote_volume": 1936.9667, "trades": 27, "taker_buy_volume": 191.43, "taker_buy_quote": 999.97769}, {"ts": 1773117720000, "open": 5.216, "high": 5.251, "low": 5.216, "close": 5.237, "volume": 339.1, "quote_volume": 1777.30831, "trades": 49, "taker_buy_volume": 322.52, "taker_buy_quote": 1690.47184}, {"ts": 1773117780000, "open": 5.234, "high": 5.268, "low": 5.222, "close": 5.255, "volume": 497.68, "quote_volume": 2618.77756, "trades": 63, "taker_buy_volume": 462.49, "taker_buy_quote": 2434.6836}, {"ts": 1773117840000, "open": 5.262, "high": 5.272, "low": 5.256, "close": 5.272, "volume": 309.84, "quote_volume": 1630.94987, "trades": 45, "taker_buy_volume": 209.04, "taker_buy_quote": 1100.71578}, {"ts": 1773117900000, "open": 5.267, "high": 5.285, "low": 5.257, "close": 5.279, "volume": 310.92, "quote_volume": 1638.31556, "trades": 70, "taker_buy_volume": 147.0, "taker_buy_quote": 775.44315}, {"ts": 1773117960000, "open": 5.273, "high": 5.274, "low": 5.264, "close": 5.274, "volume": 35.44, "quote_volume": 186.75392, "trades": 18, "taker_buy_volume": 8.39, "taker_buy_quote": 44.24316}, {"ts": 1773118020000, "open": 5.275, "high": 5.289, "low": 5.271, "close": 5.289, "volume": 286.3, "quote_volume": 1512.67197, "trades": 28, "taker_buy_volume": 30.09, "taker_buy_quote": 158.94508}, {"ts": 1773118080000, "open": 5.291, "high": 5.299, "low": 5.282, "close": 5.286, "volume": 427.34, "quote_volume": 2261.14103, "trades": 75, "taker_buy_volume": 236.58, "taker_buy_quote": 1252.24269}, {"ts": 1773118140000, "open": 5.285, "high": 5.286, "low": 5.265, "close": 5.284, "volume": 567.23, "quote_volume": 2992.94245, "trades": 72, "taker_buy_volume": 181.9, "taker_buy_quote": 959.41926}, {"ts": 1773118200000, "open": 5.284, "high": 5.29, "low": 5.282, "close": 5.29, "volume": 73.45, "quote_volume": 388.21012, "trades": 16, "taker_buy_volume": 28.24, "taker_buy_quote": 149.32428}, {"ts": 1773118260000, "open": 5.29, "high": 5.315, "low": 5.28, "close": 5.297, "volume": 3054.02, "quote_volume": 16176.7741, "trades": 191, "taker_buy_volume": 1639.52, "taker_buy_quote": 8685.96364}, {"ts": 1773118320000, "open": 5.289, "high": 5.301, "low": 5.275, "close": 5.282, "volume": 266.41, "quote_volume": 1408.13615, "trades": 57, "taker_buy_volume": 141.41, "taker_buy_quote": 748.17539}, {"ts": 1773118380000, "open": 5.278, "high": 5.278, "low": 5.262, "close": 5.266, "volume": 539.23, "quote_volume": 2843.73892, "trades": 145, "taker_buy_volume": 344.44, "taker_buy_quote": 1817.3171}, {"ts": 1773118440000, "open": 5.266, "high": 5.272, "low": 5.254, "close": 5.258, "volume": 582.01, "quote_volume": 3063.68369, "trades": 88, "taker_buy_volume": 53.29, "taker_buy_quote": 280.81102}, {"ts": 1773118500000, "open": 5.255, "high": 5.288, "low": 5.25, "close": 5.287, "volume": 863.04, "quote_volume": 4551.21271, "trades": 198, "taker_buy_volume": 702.82, "taker_buy_quote": 3706.76663}, {"ts": 1773118560000, "open": 5.281, "high": 5.295, "low": 5.272, "close": 5.282, "volume": 263.78, "quote_volume": 1391.83036, "trades": 54, "taker_buy_volume": 28.45, "taker_buy_quote": 150.48412}, {"ts": 1773118620000, "open": 5.29, "high": 5.298, "low": 5.29, "close": 5.296, "volume": 107.46, "quote_volume": 568.87642, "trades": 14, "taker_buy_volume": 95.29, "taker_buy_quote": 504.40232}, {"ts": 1773118680000, "open": 5.296, "high": 5.299, "low": 5.288, "close": 5.297, "volume": 82.53, "quote_volume": 436.85902, "trades": 33, "taker_buy_volume": 21.04, "taker_buy_quote": 111.44066}, {"ts": 1773118740000, "open": 5.298, "high": 5.311, "low": 5.298, "close": 5.301, "volume": 61.1, "quote_volume": 324.19592, "trades": 32, "taker_buy_volume": 38.42, "taker_buy_quote": 203.87096}, {"ts": 1773118800000, "open": 5.308, "high": 5.337, "low": 5.308, "close": 5.317, "volume": 1451.61, "quote_volume": 7727.61033, "trades": 172, "taker_buy_volume": 940.83, "taker_buy_quote": 5010.23179}, {"ts": 1773118860000, "open": 5.317, "high": 5.323, "low": 5.294, "close": 5.322, "volume": 2594.89, "quote_volume": 13779.49111, "trades": 122, "taker_buy_volume": 1842.25, "taker_buy_quote": 9790.17671}, {"ts": 1773118920000, "open": 5.323, "high": 5.332, "low": 5.309, "close": 5.32, "volume": 320.46, "quote_volume": 1706.70929, "trades": 58, "taker_buy_volume": 265.48, "taker_buy_quote": 1414.298}, {"ts": 1773118980000, "open": 5.327, "high": 5.333, "low": 5.31, "close": 5.327, "volume": 710.8, "quote_volume": 3784.23976, "trades": 76, "taker_buy_volume": 439.51, "taker_buy_quote": 2341.71321}, {"ts": 1773119040000, "open": 5.328, "high": 5.335, "low": 5.32, "close": 5.325, "volume": 471.02, "quote_volume": 2511.04037, "trades": 32, "taker_buy_volume": 414.15, "taker_buy_quote": 2207.99867}, {"ts": 1773119100000, "open": 5.333, "high": 5.347, "low": 5.326, "close": 5.347, "volume": 432.3, "quote_volume": 2308.21531, "trades": 61, "taker_buy_volume": 285.75, "taker_buy_quote": 1526.95295}, {"ts": 1773119160000, "open": 5.34, "high": 5.344, "low": 5.325, "close": 5.344, "volume": 150.45, "quote_volume": 802.7799, "trades": 39, "taker_buy_volume": 18.89, "taker_buy_quote": 100.84476}, {"ts": 1773119220000, "open": 5.344, "high": 5.354, "low": 5.336, "close": 5.338, "volume": 1327.25, "quote_volume": 7096.11393, "trades": 86, "taker_buy_volume": 485.54, "taker_buy_quote": 2597.17781}, {"ts": 1773119280000, "open": 5.338, "high": 5.339, "low": 5.327, "close": 5.335, "volume": 242.02, "quote_volume": 1290.27327, "trades": 35, "taker_buy_volume": 110.23, "taker_buy_quote": 587.61345}, {"ts": 1773119340000, "open": 5.332, "high": 5.351, "low": 5.324, "close": 5.346, "volume": 416.82, "quote_volume": 2226.62643, "trades": 54, "taker_buy_volume": 316.61, "taker_buy_quote": 1691.39428}, {"ts": 1773119400000, "open": 5.347, "high": 5.366, "low": 5.337, "close": 5.364, "volume": 1412.74, "quote_volume": 7573.33767, "trades": 94, "taker_buy_volume": 589.72, "taker_buy_quote": 3159.61188}, {"ts": 1773119460000, "open": 5.363, "high": 5.369, "low": 5.348, "close": 5.348, "volume": 113.04, "quote_volume": 606.2443, "trades": 47, "taker_buy_volume": 83.39, "taker_buy_quote": 447.45169}, {"ts": 1773119520000, "open": 5.35, "high": 5.358, "low": 5.341, "close": 5.344, "volume": 962.74, "quote_volume": 5147.47159, "trades": 72, "taker_buy_volume": 802.83, "taker_buy_quote": 4291.99911}, {"ts": 1773119580000, "open": 5.341, "high": 5.37, "low": 5.341, "close": 5.363, "volume": 1119.85, "quote_volume": 5995.5566, "trades": 115, "taker_buy_volume": 831.26, "taker_buy_quote": 4448.57641}, {"ts": 1773119640000, "open": 5.363, "high": 5.363, "low": 5.35, "close": 5.36, "volume": 648.41, "quote_volume": 3474.70836, "trades": 92, "taker_buy_volume": 19.58, "taker_buy_quote": 104.96404}, {"ts": 1773119700000, "open": 5.354, "high": 5.369, "low": 5.35, "close": 5.367, "volume": 304.3, "quote_volume": 1631.3901, "trades": 81, "taker_buy_volume": 102.31, "taker_buy_quote": 548.55908}, {"ts": 1773119760000, "open": 5.366, "high": 5.393, "low": 5.341, "close": 5.355, "volume": 1325.92, "quote_volume": 7117.47412, "trades": 182, "taker_buy_volume": 901.03, "taker_buy_quote": 4839.04506}, {"ts": 1773119820000, "open": 5.354, "high": 5.373, "low": 5.353, "close": 5.371, "volume": 83.74, "quote_volume": 449.24371, "trades": 32, "taker_buy_volume": 71.75, "taker_buy_quote": 384.94171}, {"ts": 1773119880000, "open": 5.371, "high": 5.371, "low": 5.339, "close": 5.351, "volume": 135.5, "quote_volume": 725.63826, "trades": 69, "taker_buy_volume": 57.49, "taker_buy_quote": 308.14734}, {"ts": 1773119940000, "open": 5.351, "high": 5.362, "low": 5.343, "close": 5.343, "volume": 361.91, "quote_volume": 1936.35011, "trades": 37, "taker_buy_volume": 22.48, "taker_buy_quote": 120.42328}, {"ts": 1773120000000, "open": 5.346, "high": 5.36, "low": 5.334, "close": 5.353, "volume": 605.59, "quote_volume": 3241.08583, "trades": 101, "taker_buy_volume": 440.84, "taker_buy_quote": 2360.5087}, {"ts": 1773120060000, "open": 5.354, "high": 5.358, "low": 5.351, "close": 5.358, "volume": 49.38, "quote_volume": 264.42238, "trades": 26, "taker_buy_volume": 33.59, "taker_buy_quote": 179.891}, {"ts": 1773120120000, "open": 5.359, "high": 5.359, "low": 5.345, "close": 5.352, "volume": 41.68, "quote_volume": 222.88413, "trades": 26, "taker_buy_volume": 13.08, "taker_buy_quote": 69.98897}, {"ts": 1773120180000, "open": 5.354, "high": 5.381, "low": 5.354, "close": 5.375, "volume": 209.37, "quote_volume": 1124.72192, "trades": 59, "taker_buy_volume": 85.22, "taker_buy_quote": 457.77293}, {"ts": 1773120240000, "open": 5.37, "high": 5.37, "low": 5.336, "close": 5.352, "volume": 663.66, "quote_volume": 3551.40045, "trades": 104, "taker_buy_volume": 48.36, "taker_buy_quote": 258.41433}, {"ts": 1773120300000, "open": 5.349, "high": 5.372, "low": 5.342, "close": 5.345, "volume": 1284.77, "quote_volume": 6874.15917, "trades": 218, "taker_buy_volume": 625.95, "taker_buy_quote": 3349.32331}, {"ts": 1773120360000, "open": 5.348, "high": 5.358, "low": 5.337, "close": 5.358, "volume": 218.87, "quote_volume": 1169.91853, "trades": 120, "taker_buy_volume": 119.75, "taker_buy_quote": 640.38019}, {"ts": 1773120420000, "open": 5.355, "high": 5.356, "low": 5.335, "close": 5.335, "volume": 346.09, "quote_volume": 1850.44487, "trades": 70, "taker_buy_volume": 89.54, "taker_buy_quote": 478.5998}, {"ts": 1773120480000, "open": 5.336, "high": 5.355, "low": 5.328, "close": 5.348, "volume": 690.57, "quote_volume": 3688.34538, "trades": 101, "taker_buy_volume": 626.85, "taker_buy_quote": 3348.42761}, {"ts": 1773120540000, "open": 5.349, "high": 5.362, "low": 5.349, "close": 5.362, "volume": 381.86, "quote_volume": 2045.1094, "trades": 44, "taker_buy_volume": 354.55, "taker_buy_quote": 1898.97845}, {"ts": 1773120600000, "open": 5.354, "high": 5.371, "low": 5.344, "close": 5.371, "volume": 293.05, "quote_volume": 1570.49048, "trades": 48, "taker_buy_volume": 228.62, "taker_buy_quote": 1225.4421}, {"ts": 1773120660000, "open": 5.372, "high": 5.389, "low": 5.35, "close": 5.353, "volume": 4124.96, "quote_volume": 22186.86121, "trades": 260, "taker_buy_volume": 314.11, "taker_buy_quote": 1689.51277}, {"ts": 1773120720000, "open": 5.354, "high": 5.363, "low": 5.34, "close": 5.353, "volume": 1237.19, "quote_volume": 6614.03139, "trades": 201, "taker_buy_volume": 422.78, "taker_buy_quote": 2261.8712}, {"ts": 1773120780000, "open": 5.354, "high": 5.366, "low": 5.335, "close": 5.347, "volume": 2455.26, "quote_volume": 13113.75967, "trades": 162, "taker_buy_volume": 1734.3, "taker_buy_quote": 9261.74733}, {"ts": 1773120840000, "open": 5.348, "high": 5.35, "low": 5.315, "close": 5.315, "volume": 1408.81, "quote_volume": 7504.57509, "trades": 170, "taker_buy_volume": 167.91, "taker_buy_quote": 894.57627}, {"ts": 1773120900000, "open": 5.317, "high": 5.324, "low": 5.214, "close": 5.245, "volume": 4466.73, "quote_volume": 23460.86049, "trades": 439, "taker_buy_volume": 1345.55, "taker_buy_quote": 7064.28739}, {"ts": 1773120960000, "open": 5.246, "high": 5.283, "low": 5.231, "close": 5.283, "volume": 750.45, "quote_volume": 3939.60362, "trades": 91, "taker_buy_volume": 392.59, "taker_buy_quote": 2063.60779}, {"ts": 1773121020000, "open": 5.279, "high": 5.279, "low": 5.233, "close": 5.233, "volume": 315.61, "quote_volume": 1661.10769, "trades": 83, "taker_buy_volume": 45.89, "taker_buy_quote": 241.72728}, {"ts": 1773121080000, "open": 5.232, "high": 5.251, "low": 5.231, "close": 5.251, "volume": 292.83, "quote_volume": 1535.1328, "trades": 99, "taker_buy_volume": 248.59, "taker_buy_quote": 1303.51057}, {"ts": 1773121140000, "open": 5.252, "high": 5.257, "low": 5.243, "close": 5.243, "volume": 179.2, "quote_volume": 940.50843, "trades": 45, "taker_buy_volume": 74.45, "taker_buy_quote": 391.08689}, {"ts": 1773121200000, "open": 5.247, "high": 5.269, "low": 5.247, "close": 5.263, "volume": 753.42, "quote_volume": 3965.20478, "trades": 58, "taker_buy_volume": 642.55, "taker_buy_quote": 3381.52457}, {"ts": 1773121260000, "open": 5.26, "high": 5.263, "low": 5.255, "close": 5.255, "volume": 105.96, "quote_volume": 557.31452, "trades": 24, "taker_buy_volume": 73.38, "taker_buy_quote": 385.98222}, {"ts": 1773121320000, "open": 5.253, "high": 5.27, "low": 5.209, "close": 5.236, "volume": 6721.47, "quote_volume": 35225.96285, "trades": 359, "taker_buy_volume": 5199.09, "taker_buy_quote": 27256.11652}, {"ts": 1773121380000, "open": 5.234, "high": 5.237, "low": 5.202, "close": 5.216, "volume": 895.52, "quote_volume": 4676.94694, "trades": 136, "taker_buy_volume": 352.76, "taker_buy_quote": 1843.10676}, {"ts": 1773121440000, "open": 5.222, "high": 5.223, "low": 5.178, "close": 5.184, "volume": 1636.33, "quote_volume": 8505.10958, "trades": 174, "taker_buy_volume": 133.97, "taker_buy_quote": 695.43472}, {"ts": 1773121500000, "open": 5.193, "high": 5.198, "low": 5.115, "close": 5.126, "volume": 9750.89, "quote_volume": 50399.76045, "trades": 407, "taker_buy_volume": 1171.73, "taker_buy_quote": 6048.73892}, {"ts": 1773121560000, "open": 5.127, "high": 5.128, "low": 5.045, "close": 5.089, "volume": 3213.66, "quote_volume": 16335.60021, "trades": 516, "taker_buy_volume": 772.0, "taker_buy_quote": 3918.60189}, {"ts": 1773121620000, "open": 5.089, "high": 5.119, "low": 5.081, "close": 5.096, "volume": 661.51, "quote_volume": 3371.04509, "trades": 140, "taker_buy_volume": 290.46, "taker_buy_quote": 1478.96914}, {"ts": 1773121680000, "open": 5.1, "high": 5.139, "low": 5.1, "close": 5.113, "volume": 1038.33, "quote_volume": 5310.71223, "trades": 160, "taker_buy_volume": 356.56, "taker_buy_quote": 1824.87662}, {"ts": 1773121740000, "open": 5.112, "high": 5.156, "low": 5.112, "close": 5.135, "volume": 587.89, "quote_volume": 3015.7629, "trades": 60, "taker_buy_volume": 572.79, "taker_buy_quote": 2938.17475}, {"ts": 1773121800000, "open": 5.142, "high": 5.156, "low": 5.139, "close": 5.145, "volume": 462.98, "quote_volume": 2383.43888, "trades": 53, "taker_buy_volume": 116.73, "taker_buy_quote": 601.04257}, {"ts": 1773121860000, "open": 5.146, "high": 5.154, "low": 5.122, "close": 5.142, "volume": 797.04, "quote_volume": 4097.48999, "trades": 131, "taker_buy_volume": 314.05, "taker_buy_quote": 1616.2852}, {"ts": 1773121920000, "open": 5.15, "high": 5.164, "low": 5.148, "close": 5.158, "volume": 242.4, "quote_volume": 1249.99193, "trades": 49, "taker_buy_volume": 175.19, "taker_buy_quote": 903.86274}, {"ts": 1773121980000, "open": 5.158, "high": 5.183, "low": 5.149, "close": 5.176, "volume": 1238.14, "quote_volume": 6397.04892, "trades": 140, "taker_buy_volume": 394.16, "taker_buy_quote": 2039.69965}, {"ts": 1773122040000, "open": 5.177, "high": 5.189, "low": 5.174, "close": 5.189, "volume": 197.3, "quote_volume": 1022.61313, "trades": 30, "taker_buy_volume": 188.33, "taker_buy_quote": 976.1895}, {"ts": 1773122100000, "open": 5.189, "high": 5.191, "low": 5.143, "close": 5.153, "volume": 1224.06, "quote_volume": 6311.72811, "trades": 95, "taker_buy_volume": 37.67, "taker_buy_quote": 194.53001}, {"ts": 1773122160000, "open": 5.146, "high": 5.146, "low": 5.105, "close": 5.112, "volume": 374.1, "quote_volume": 1916.83687, "trades": 92, "taker_buy_volume": 125.42, "taker_buy_quote": 642.47616}, {"ts": 1773122220000, "open": 5.108, "high": 5.124, "low": 5.097, "close": 5.106, "volume": 703.3, "quote_volume": 3591.69005, "trades": 101, "taker_buy_volume": 354.7, "taker_buy_quote": 1809.89942}, {"ts": 1773122280000, "open": 5.099, "high": 5.127, "low": 5.095, "close": 5.127, "volume": 908.05, "quote_volume": 4633.71357, "trades": 161, "taker_buy_volume": 450.95, "taker_buy_quote": 2303.78849}, {"ts": 1773122340000, "open": 5.127, "high": 5.161, "low": 5.124, "close": 5.161, "volume": 238.92, "quote_volume": 1228.06453, "trades": 120, "taker_buy_volume": 179.52, "taker_buy_quote": 923.47709}, {"ts": 1773122400000, "open": 5.157, "high": 5.157, "low": 5.126, "close": 5.136, "volume": 684.66, "quote_volume": 3518.88796, "trades": 110, "taker_buy_volume": 161.64, "taker_buy_quote": 832.0379}, {"ts": 1773122460000, "open": 5.135, "high": 5.147, "low": 5.127, "close": 5.147, "volume": 226.28, "quote_volume": 1162.48659, "trades": 34, "taker_buy_volume": 219.67, "taker_buy_quote": 1128.59517}, {"ts": 1773122520000, "open": 5.138, "high": 5.15, "low": 5.107, "close": 5.126, "volume": 1700.1, "quote_volume": 8708.72855, "trades": 226, "taker_buy_volume": 499.64, "taker_buy_quote": 2562.00529}, {"ts": 1773122580000, "open": 5.125, "high": 5.136, "low": 5.112, "close": 5.119, "volume": 714.48, "quote_volume": 3657.70095, "trades": 155, "taker_buy_volume": 243.84, "taker_buy_quote": 1249.17165}, {"ts": 1773122640000, "open": 5.12, "high": 5.132, "low": 5.102, "close": 5.109, "volume": 576.38, "quote_volume": 2943.87099, "trades": 100, "taker_buy_volume": 55.39, "taker_buy_quote": 283.58188}, {"ts": 1773122700000, "open": 5.109, "high": 5.11, "low": 5.048, "close": 5.048, "volume": 4983.81, "quote_volume": 25226.0899, "trades": 268, "taker_buy_volume": 3915.31, "taker_buy_quote": 19814.48478}, {"ts": 1773122760000, "open": 5.047, "high": 5.047, "low": 5.023, "close": 5.026, "volume": 581.71, "quote_volume": 2927.20889, "trades": 110, "taker_buy_volume": 232.68, "taker_buy_quote": 1171.58032}, {"ts": 1773122820000, "open": 5.022, "high": 5.069, "low": 5.013, "close": 5.066, "volume": 1460.31, "quote_volume": 7360.77592, "trades": 184, "taker_buy_volume": 1173.43, "taker_buy_quote": 5915.62132}, {"ts": 1773122880000, "open": 5.067, "high": 5.092, "low": 5.067, "close": 5.079, "volume": 590.46, "quote_volume": 2997.80457, "trades": 48, "taker_buy_volume": 409.41, "taker_buy_quote": 2079.27758}, {"ts": 1773122940000, "open": 5.072, "high": 5.108, "low": 5.066, "close": 5.108, "volume": 111.32, "quote_volume": 566.10237, "trades": 52, "taker_buy_volume": 83.53, "taker_buy_quote": 425.15773}, {"ts": 1773123000000, "open": 5.109, "high": 5.141, "low": 5.087, "close": 5.14, "volume": 5238.23, "quote_volume": 26839.7443, "trades": 280, "taker_buy_volume": 4064.85, "taker_buy_quote": 20847.74854}, {"ts": 1773123060000, "open": 5.139, "high": 5.147, "low": 5.132, "close": 5.137, "volume": 1838.29, "quote_volume": 9449.182, "trades": 58, "taker_buy_volume": 248.52, "taker_buy_quote": 1278.013}, {"ts": 1773123120000, "open": 5.138, "high": 5.155, "low": 5.131, "close": 5.142, "volume": 3540.89, "quote_volume": 18221.02483, "trades": 191, "taker_buy_volume": 3432.15, "taker_buy_quote": 17662.19151}, {"ts": 1773123180000, "open": 5.141, "high": 5.198, "low": 5.14, "close": 5.148, "volume": 4714.13, "quote_volume": 24344.33222, "trades": 290, "taker_buy_volume": 1808.76, "taker_buy_quote": 9340.97657}, {"ts": 1773123240000, "open": 5.147, "high": 5.148, "low": 5.103, "close": 5.103, "volume": 446.81, "quote_volume": 2291.3248, "trades": 66, "taker_buy_volume": 106.6, "taker_buy_quote": 548.0089}, {"ts": 1773123300000, "open": 5.102, "high": 5.148, "low": 5.091, "close": 5.123, "volume": 5657.93, "quote_volume": 28975.58957, "trades": 278, "taker_buy_volume": 5490.9, "taker_buy_quote": 28122.41166}, {"ts": 1773123360000, "open": 5.125, "high": 5.152, "low": 5.108, "close": 5.145, "volume": 1710.34, "quote_volume": 8784.87127, "trades": 295, "taker_buy_volume": 1375.85, "taker_buy_quote": 7070.16075}, {"ts": 1773123420000, "open": 5.144, "high": 5.144, "low": 5.114, "close": 5.139, "volume": 1168.9, "quote_volume": 5991.85369, "trades": 264, "taker_buy_volume": 621.05, "taker_buy_quote": 3185.41532}, {"ts": 1773123480000, "open": 5.128, "high": 5.148, "low": 5.116, "close": 5.145, "volume": 1504.08, "quote_volume": 7722.77693, "trades": 135, "taker_buy_volume": 1131.52, "taker_buy_quote": 5813.63485}, {"ts": 1773123540000, "open": 5.138, "high": 5.147, "low": 5.135, "close": 5.135, "volume": 356.45, "quote_volume": 1833.48662, "trades": 81, "taker_buy_volume": 322.88, "taker_buy_quote": 1660.95433}, {"ts": 1773123600000, "open": 5.137, "high": 5.144, "low": 5.104, "close": 5.106, "volume": 434.59, "quote_volume": 2228.69815, "trades": 89, "taker_buy_volume": 76.14, "taker_buy_quote": 391.5136}, {"ts": 1773123660000, "open": 5.106, "high": 5.109, "low": 5.099, "close": 5.099, "volume": 56.76, "quote_volume": 289.5707, "trades": 31, "taker_buy_volume": 1.97, "taker_buy_quote": 10.06473}, {"ts": 1773123720000, "open": 5.099, "high": 5.125, "low": 5.098, "close": 5.11, "volume": 1294.64, "quote_volume": 6618.94283, "trades": 99, "taker_buy_volume": 144.77, "taker_buy_quote": 740.69764}, {"ts": 1773123780000, "open": 5.104, "high": 5.121, "low": 5.101, "close": 5.115, "volume": 235.31, "quote_volume": 1202.7344, "trades": 39, "taker_buy_volume": 216.76, "taker_buy_quote": 1107.95092}, {"ts": 1773123840000, "open": 5.12, "high": 5.128, "low": 5.12, "close": 5.12, "volume": 33.81, "quote_volume": 173.22482, "trades": 25, "taker_buy_volume": 21.29, "taker_buy_quote": 109.08126}, {"ts": 1773123900000, "open": 5.127, "high": 5.127, "low": 5.118, "close": 5.118, "volume": 163.82, "quote_volume": 838.98912, "trades": 21, "taker_buy_volume": 42.48, "taker_buy_quote": 217.79496}, {"ts": 1773123960000, "open": 5.118, "high": 5.148, "low": 5.118, "close": 5.139, "volume": 334.89, "quote_volume": 1719.82662, "trades": 50, "taker_buy_volume": 258.86, "taker_buy_quote": 1328.90233}, {"ts": 1773124020000, "open": 5.143, "high": 5.143, "low": 5.142, "close": 5.142, "volume": 4.9, "quote_volume": 25.19775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124080000, "open": 5.142, "high": 5.142, "low": 5.107, "close": 5.107, "volume": 794.75, "quote_volume": 4080.0517, "trades": 55, "taker_buy_volume": 5.61, "taker_buy_quote": 28.73492}, {"ts": 1773124140000, "open": 5.107, "high": 5.112, "low": 5.1, "close": 5.106, "volume": 1303.64, "quote_volume": 6652.72363, "trades": 23, "taker_buy_volume": 1222.87, "taker_buy_quote": 6240.38868}, {"ts": 1773124200000, "open": 5.099, "high": 5.106, "low": 5.099, "close": 5.099, "volume": 208.87, "quote_volume": 1065.3707, "trades": 12, "taker_buy_volume": 1.0, "taker_buy_quote": 5.106}, {"ts": 1773124260000, "open": 5.098, "high": 5.1, "low": 5.075, "close": 5.077, "volume": 1631.2, "quote_volume": 8299.10292, "trades": 69, "taker_buy_volume": 1483.55, "taker_buy_quote": 7548.3378}, {"ts": 1773124320000, "open": 5.074, "high": 5.086, "low": 5.062, "close": 5.062, "volume": 1326.2, "quote_volume": 6723.9663, "trades": 76, "taker_buy_volume": 69.05, "taker_buy_quote": 350.55189}, {"ts": 1773124380000, "open": 5.061, "high": 5.076, "low": 5.061, "close": 5.07, "volume": 82.48, "quote_volume": 418.18481, "trades": 13, "taker_buy_volume": 21.26, "taker_buy_quote": 107.81696}, {"ts": 1773124440000, "open": 5.069, "high": 5.094, "low": 5.052, "close": 5.094, "volume": 490.24, "quote_volume": 2480.51414, "trades": 88, "taker_buy_volume": 321.72, "taker_buy_quote": 1627.75317}, {"ts": 1773124500000, "open": 5.095, "high": 5.109, "low": 5.085, "close": 5.109, "volume": 1049.4, "quote_volume": 5341.13616, "trades": 61, "taker_buy_volume": 235.11, "taker_buy_quote": 1197.60742}, {"ts": 1773124560000, "open": 5.108, "high": 5.114, "low": 5.104, "close": 5.109, "volume": 531.17, "quote_volume": 2714.47666, "trades": 17, "taker_buy_volume": 515.07, "taker_buy_quote": 2632.26138}, {"ts": 1773124620000, "open": 5.108, "high": 5.108, "low": 5.081, "close": 5.107, "volume": 894.57, "quote_volume": 4561.78056, "trades": 68, "taker_buy_volume": 760.71, "taker_buy_quote": 3880.10669}, {"ts": 1773124680000, "open": 5.106, "high": 5.115, "low": 5.099, "close": 5.11, "volume": 363.29, "quote_volume": 1854.06489, "trades": 36, "taker_buy_volume": 17.45, "taker_buy_quote": 89.1873}, {"ts": 1773124740000, "open": 5.116, "high": 5.127, "low": 5.116, "close": 5.123, "volume": 57.32, "quote_volume": 293.64456, "trades": 25, "taker_buy_volume": 42.05, "taker_buy_quote": 215.45167}, {"ts": 1773124800000, "open": 5.122, "high": 5.122, "low": 5.086, "close": 5.102, "volume": 246.26, "quote_volume": 1255.98262, "trades": 61, "taker_buy_volume": 86.4, "taker_buy_quote": 440.07289}, {"ts": 1773124860000, "open": 5.103, "high": 5.106, "low": 5.092, "close": 5.092, "volume": 32.93, "quote_volume": 167.91697, "trades": 17, "taker_buy_volume": 11.24, "taker_buy_quote": 57.37488}, {"ts": 1773124920000, "open": 5.097, "high": 5.109, "low": 5.097, "close": 5.102, "volume": 45.17, "quote_volume": 230.43774, "trades": 23, "taker_buy_volume": 32.07, "taker_buy_quote": 163.64543}, {"ts": 1773124980000, "open": 5.101, "high": 5.101, "low": 5.087, "close": 5.087, "volume": 35.25, "quote_volume": 179.51027, "trades": 19, "taker_buy_volume": 5.04, "taker_buy_quote": 25.65667}, {"ts": 1773125040000, "open": 5.087, "high": 5.093, "low": 5.081, "close": 5.081, "volume": 122.08, "quote_volume": 620.66813, "trades": 11, "taker_buy_volume": 2.53, "taker_buy_quote": 12.88332}, {"ts": 1773125100000, "open": 5.081, "high": 5.102, "low": 5.081, "close": 5.082, "volume": 154.3, "quote_volume": 785.70318, "trades": 47, "taker_buy_volume": 47.24, "taker_buy_quote": 240.65423}, {"ts": 1773125160000, "open": 5.084, "high": 5.098, "low": 5.073, "close": 5.073, "volume": 719.7, "quote_volume": 3658.32667, "trades": 83, "taker_buy_volume": 59.37, "taker_buy_quote": 302.29009}, {"ts": 1773125220000, "open": 5.074, "high": 5.098, "low": 5.074, "close": 5.098, "volume": 90.75, "quote_volume": 461.66709, "trades": 41, "taker_buy_volume": 88.23, "taker_buy_quote": 448.86856}, {"ts": 1773125280000, "open": 5.093, "high": 5.093, "low": 5.082, "close": 5.082, "volume": 25.37, "quote_volume": 129.09909, "trades": 9, "taker_buy_volume": 11.58, "taker_buy_quote": 58.97694}, {"ts": 1773125340000, "open": 5.081, "high": 5.089, "low": 5.068, "close": 5.089, "volume": 525.82, "quote_volume": 2669.9691, "trades": 54, "taker_buy_volume": 182.56, "taker_buy_quote": 927.65922}, {"ts": 1773125400000, "open": 5.087, "high": 5.118, "low": 5.087, "close": 5.104, "volume": 2000.07, "quote_volume": 10229.24609, "trades": 93, "taker_buy_volume": 772.15, "taker_buy_quote": 3946.26386}, {"ts": 1773125460000, "open": 5.103, "high": 5.103, "low": 5.096, "close": 5.1, "volume": 325.35, "quote_volume": 1659.53947, "trades": 21, "taker_buy_volume": 263.61, "taker_buy_quote": 1344.67933}, {"ts": 1773125520000, "open": 5.099, "high": 5.099, "low": 5.09, "close": 5.09, "volume": 19.7, "quote_volume": 100.36165, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125580000, "open": 5.089, "high": 5.089, "low": 5.08, "close": 5.08, "volume": 32.2, "quote_volume": 163.68321, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125640000, "open": 5.081, "high": 5.087, "low": 5.075, "close": 5.087, "volume": 291.0, "quote_volume": 1479.77324, "trades": 22, "taker_buy_volume": 282.42, "taker_buy_quote": 1436.20998}, {"ts": 1773125700000, "open": 5.077, "high": 5.078, "low": 5.064, "close": 5.074, "volume": 1067.77, "quote_volume": 5415.54708, "trades": 46, "taker_buy_volume": 339.87, "taker_buy_quote": 1722.72919}, {"ts": 1773125760000, "open": 5.066, "high": 5.081, "low": 5.065, "close": 5.077, "volume": 127.07, "quote_volume": 645.05157, "trades": 37, "taker_buy_volume": 96.28, "taker_buy_quote": 488.77034}, {"ts": 1773125820000, "open": 5.076, "high": 5.078, "low": 5.067, "close": 5.072, "volume": 273.56, "quote_volume": 1387.06232, "trades": 41, "taker_buy_volume": 25.73, "taker_buy_quote": 130.58131}, {"ts": 1773125880000, "open": 5.072, "high": 5.074, "low": 5.053, "close": 5.074, "volume": 704.66, "quote_volume": 3562.55582, "trades": 44, "taker_buy_volume": 75.94, "taker_buy_quote": 384.45064}, {"ts": 1773125940000, "open": 5.075, "high": 5.085, "low": 5.075, "close": 5.085, "volume": 39.56, "quote_volume": 200.87556, "trades": 20, "taker_buy_volume": 39.56, "taker_buy_quote": 200.87556}, {"ts": 1773126000000, "open": 5.079, "high": 5.09, "low": 5.079, "close": 5.079, "volume": 424.42, "quote_volume": 2157.33527, "trades": 43, "taker_buy_volume": 285.05, "taker_buy_quote": 1449.17372}, {"ts": 1773126060000, "open": 5.087, "high": 5.091, "low": 5.08, "close": 5.08, "volume": 334.56, "quote_volume": 1701.80577, "trades": 15, "taker_buy_volume": 215.33, "taker_buy_quote": 1095.60889}, {"ts": 1773126120000, "open": 5.079, "high": 5.079, "low": 5.059, "close": 5.062, "volume": 158.83, "quote_volume": 804.45566, "trades": 32, "taker_buy_volume": 68.41, "taker_buy_quote": 346.34533}, {"ts": 1773126180000, "open": 5.062, "high": 5.071, "low": 5.061, "close": 5.069, "volume": 195.46, "quote_volume": 990.11665, "trades": 28, "taker_buy_volume": 181.9, "taker_buy_quote": 921.40925}, {"ts": 1773126240000, "open": 5.072, "high": 5.093, "low": 5.066, "close": 5.093, "volume": 143.72, "quote_volume": 730.79001, "trades": 34, "taker_buy_volume": 120.43, "taker_buy_quote": 612.73985}, {"ts": 1773126300000, "open": 5.086, "high": 5.101, "low": 5.083, "close": 5.098, "volume": 153.27, "quote_volume": 780.87675, "trades": 23, "taker_buy_volume": 120.66, "taker_buy_quote": 615.04538}, {"ts": 1773126360000, "open": 5.095, "high": 5.096, "low": 5.079, "close": 5.088, "volume": 466.63, "quote_volume": 2372.19819, "trades": 37, "taker_buy_volume": 95.55, "taker_buy_quote": 485.82867}, {"ts": 1773126420000, "open": 5.088, "high": 5.103, "low": 5.087, "close": 5.102, "volume": 505.13, "quote_volume": 2576.57385, "trades": 39, "taker_buy_volume": 494.3, "taker_buy_quote": 2521.41504}, {"ts": 1773126480000, "open": 5.094, "high": 5.094, "low": 5.084, "close": 5.084, "volume": 21.25, "quote_volume": 108.13839, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126540000, "open": 5.083, "high": 5.099, "low": 5.081, "close": 5.099, "volume": 36.72, "quote_volume": 186.90874, "trades": 20, "taker_buy_volume": 28.8, "taker_buy_quote": 146.65729}, {"ts": 1773126600000, "open": 5.1, "high": 5.134, "low": 5.1, "close": 5.126, "volume": 425.47, "quote_volume": 2181.39099, "trades": 68, "taker_buy_volume": 382.81, "taker_buy_quote": 1962.67687}, {"ts": 1773126660000, "open": 5.126, "high": 5.126, "low": 5.123, "close": 5.125, "volume": 9.42, "quote_volume": 48.27417, "trades": 6, "taker_buy_volume": 0.99, "taker_buy_quote": 5.07375}, {"ts": 1773126720000, "open": 5.122, "high": 5.122, "low": 5.121, "close": 5.121, "volume": 3.92, "quote_volume": 20.07628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126780000, "open": 5.121, "high": 5.126, "low": 5.118, "close": 5.124, "volume": 280.75, "quote_volume": 1438.70821, "trades": 18, "taker_buy_volume": 35.75, "taker_buy_quote": 183.22071}, {"ts": 1773126840000, "open": 5.123, "high": 5.123, "low": 5.108, "close": 5.108, "volume": 90.3, "quote_volume": 461.96164, "trades": 25, "taker_buy_volume": 16.13, "taker_buy_quote": 82.59495}, {"ts": 1773126900000, "open": 5.107, "high": 5.107, "low": 5.098, "close": 5.104, "volume": 30.47, "quote_volume": 155.46082, "trades": 17, "taker_buy_volume": 12.76, "taker_buy_quote": 65.09464}, {"ts": 1773126960000, "open": 5.104, "high": 5.104, "low": 5.104, "close": 5.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127020000, "open": 5.105, "high": 5.109, "low": 5.102, "close": 5.102, "volume": 38.81, "quote_volume": 198.13392, "trades": 11, "taker_buy_volume": 30.96, "taker_buy_quote": 158.07146}, {"ts": 1773127080000, "open": 5.101, "high": 5.101, "low": 5.091, "close": 5.1, "volume": 165.6, "quote_volume": 843.53867, "trades": 21, "taker_buy_volume": 141.92, "taker_buy_quote": 722.86137}, {"ts": 1773127140000, "open": 5.101, "high": 5.105, "low": 5.101, "close": 5.105, "volume": 12.03, "quote_volume": 61.38909, "trades": 7, "taker_buy_volume": 12.03, "taker_buy_quote": 61.38909}, {"ts": 1773127200000, "open": 5.106, "high": 5.112, "low": 5.103, "close": 5.11, "volume": 142.39, "quote_volume": 727.17775, "trades": 28, "taker_buy_volume": 29.44, "taker_buy_quote": 150.38342}, {"ts": 1773127260000, "open": 5.109, "high": 5.13, "low": 5.106, "close": 5.118, "volume": 923.02, "quote_volume": 4724.26174, "trades": 52, "taker_buy_volume": 679.76, "taker_buy_quote": 3478.86382}, {"ts": 1773127320000, "open": 5.123, "high": 5.149, "low": 5.123, "close": 5.13, "volume": 892.81, "quote_volume": 4584.35065, "trades": 56, "taker_buy_volume": 867.45, "taker_buy_quote": 4454.10175}, {"ts": 1773127380000, "open": 5.128, "high": 5.129, "low": 5.119, "close": 5.129, "volume": 102.53, "quote_volume": 524.982, "trades": 15, "taker_buy_volume": 7.84, "taker_buy_quote": 40.17608}, {"ts": 1773127440000, "open": 5.125, "high": 5.126, "low": 5.111, "close": 5.111, "volume": 381.95, "quote_volume": 1954.87927, "trades": 34, "taker_buy_volume": 35.31, "taker_buy_quote": 180.70111}, {"ts": 1773127500000, "open": 5.11, "high": 5.112, "low": 5.103, "close": 5.109, "volume": 478.88, "quote_volume": 2445.92398, "trades": 52, "taker_buy_volume": 122.56, "taker_buy_quote": 625.66691}, {"ts": 1773127560000, "open": 5.106, "high": 5.121, "low": 5.101, "close": 5.121, "volume": 1610.51, "quote_volume": 8221.06743, "trades": 44, "taker_buy_volume": 1414.05, "taker_buy_quote": 7217.63298}, {"ts": 1773127620000, "open": 5.122, "high": 5.136, "low": 5.122, "close": 5.123, "volume": 98.7, "quote_volume": 506.36658, "trades": 33, "taker_buy_volume": 49.97, "taker_buy_quote": 256.26565}, {"ts": 1773127680000, "open": 5.122, "high": 5.122, "low": 5.11, "close": 5.11, "volume": 44.47, "quote_volume": 227.39458, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127740000, "open": 5.109, "high": 5.111, "low": 5.103, "close": 5.103, "volume": 761.61, "quote_volume": 3887.69511, "trades": 26, "taker_buy_volume": 1.96, "taker_buy_quote": 10.01756}, {"ts": 1773127800000, "open": 5.102, "high": 5.105, "low": 5.088, "close": 5.093, "volume": 284.02, "quote_volume": 1448.13078, "trades": 21, "taker_buy_volume": 214.32, "taker_buy_quote": 1093.0386}, {"ts": 1773127860000, "open": 5.087, "high": 5.087, "low": 5.077, "close": 5.087, "volume": 57.16, "quote_volume": 290.61843, "trades": 21, "taker_buy_volume": 35.48, "taker_buy_quote": 180.44072}, {"ts": 1773127920000, "open": 5.078, "high": 5.09, "low": 5.065, "close": 5.076, "volume": 1095.29, "quote_volume": 5554.19727, "trades": 103, "taker_buy_volume": 74.16, "taker_buy_quote": 376.64365}, {"ts": 1773127980000, "open": 5.065, "high": 5.092, "low": 5.064, "close": 5.082, "volume": 126.84, "quote_volume": 643.60003, "trades": 41, "taker_buy_volume": 60.34, "taker_buy_quote": 306.47811}, {"ts": 1773128040000, "open": 5.077, "high": 5.083, "low": 5.064, "close": 5.064, "volume": 173.89, "quote_volume": 882.96688, "trades": 21, "taker_buy_volume": 60.71, "taker_buy_quote": 308.53019}, {"ts": 1773128100000, "open": 5.063, "high": 5.069, "low": 5.054, "close": 5.055, "volume": 422.3, "quote_volume": 2137.34627, "trades": 40, "taker_buy_volume": 214.68, "taker_buy_quote": 1087.2054}, {"ts": 1773128160000, "open": 5.054, "high": 5.057, "low": 5.05, "close": 5.057, "volume": 418.83, "quote_volume": 2115.3612, "trades": 24, "taker_buy_volume": 22.95, "taker_buy_quote": 116.02762}, {"ts": 1773128220000, "open": 5.057, "high": 5.07, "low": 5.054, "close": 5.062, "volume": 58.36, "quote_volume": 295.26341, "trades": 31, "taker_buy_volume": 26.11, "taker_buy_quote": 132.21845}, {"ts": 1773128280000, "open": 5.061, "high": 5.061, "low": 5.047, "close": 5.055, "volume": 54.68, "quote_volume": 276.33403, "trades": 29, "taker_buy_volume": 3.95, "taker_buy_quote": 19.96527}, {"ts": 1773128340000, "open": 5.051, "high": 5.054, "low": 5.046, "close": 5.046, "volume": 175.17, "quote_volume": 885.00287, "trades": 31, "taker_buy_volume": 126.88, "taker_buy_quote": 641.15726}, {"ts": 1773128400000, "open": 5.046, "high": 5.05, "low": 5.04, "close": 5.05, "volume": 340.62, "quote_volume": 1718.29461, "trades": 47, "taker_buy_volume": 200.2, "taker_buy_quote": 1010.52748}, {"ts": 1773128460000, "open": 5.05, "high": 5.056, "low": 5.047, "close": 5.047, "volume": 29.77, "quote_volume": 150.38994, "trades": 20, "taker_buy_volume": 14.44, "taker_buy_quote": 72.97573}, {"ts": 1773128520000, "open": 5.047, "high": 5.047, "low": 5.046, "close": 5.046, "volume": 35.49, "quote_volume": 179.08856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128580000, "open": 5.05, "high": 5.075, "low": 5.048, "close": 5.075, "volume": 131.67, "quote_volume": 666.66287, "trades": 33, "taker_buy_volume": 100.2, "taker_buy_quote": 507.63757}, {"ts": 1773128640000, "open": 5.075, "high": 5.086, "low": 5.075, "close": 5.086, "volume": 163.41, "quote_volume": 830.55855, "trades": 17, "taker_buy_volume": 35.28, "taker_buy_quote": 179.27376}, {"ts": 1773128700000, "open": 5.082, "high": 5.082, "low": 5.066, "close": 5.078, "volume": 358.26, "quote_volume": 1817.58421, "trades": 68, "taker_buy_volume": 104.71, "taker_buy_quote": 531.14586}, {"ts": 1773128760000, "open": 5.081, "high": 5.092, "low": 5.081, "close": 5.082, "volume": 273.83, "quote_volume": 1392.41625, "trades": 42, "taker_buy_volume": 225.51, "taker_buy_quote": 1146.79357}, {"ts": 1773128820000, "open": 5.088, "high": 5.088, "low": 5.078, "close": 5.087, "volume": 50.39, "quote_volume": 256.02638, "trades": 18, "taker_buy_volume": 10.82, "taker_buy_quote": 55.04234}, {"ts": 1773128880000, "open": 5.082, "high": 5.082, "low": 5.076, "close": 5.076, "volume": 83.69, "quote_volume": 425.14036, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128940000, "open": 5.081, "high": 5.095, "low": 5.081, "close": 5.095, "volume": 130.98, "quote_volume": 666.62065, "trades": 18, "taker_buy_volume": 130.98, "taker_buy_quote": 666.62065}, {"ts": 1773129000000, "open": 5.09, "high": 5.104, "low": 5.09, "close": 5.099, "volume": 246.44, "quote_volume": 1256.02564, "trades": 57, "taker_buy_volume": 127.37, "taker_buy_quote": 649.19913}, {"ts": 1773129060000, "open": 5.103, "high": 5.107, "low": 5.078, "close": 5.078, "volume": 494.29, "quote_volume": 2512.39645, "trades": 45, "taker_buy_volume": 8.02, "taker_buy_quote": 40.93844}, {"ts": 1773129120000, "open": 5.078, "high": 5.078, "low": 5.052, "close": 5.06, "volume": 599.09, "quote_volume": 3034.25636, "trades": 98, "taker_buy_volume": 155.61, "taker_buy_quote": 787.76417}, {"ts": 1773129180000, "open": 5.067, "high": 5.068, "low": 5.067, "close": 5.068, "volume": 3.95, "quote_volume": 20.01662, "trades": 2, "taker_buy_volume": 3.95, "taker_buy_quote": 20.01662}, {"ts": 1773129240000, "open": 5.068, "high": 5.074, "low": 5.057, "close": 5.06, "volume": 1276.14, "quote_volume": 6465.67852, "trades": 66, "taker_buy_volume": 967.43, "taker_buy_quote": 4903.7027}, {"ts": 1773129300000, "open": 5.061, "high": 5.095, "low": 5.061, "close": 5.095, "volume": 3961.64, "quote_volume": 20131.52555, "trades": 186, "taker_buy_volume": 3865.8, "taker_buy_quote": 19645.15606}, {"ts": 1773129360000, "open": 5.089, "high": 5.099, "low": 5.081, "close": 5.099, "volume": 574.47, "quote_volume": 2924.75823, "trades": 50, "taker_buy_volume": 568.56, "taker_buy_quote": 2894.72361}, {"ts": 1773129420000, "open": 5.091, "high": 5.104, "low": 5.082, "close": 5.104, "volume": 663.2, "quote_volume": 3377.93562, "trades": 87, "taker_buy_volume": 534.12, "taker_buy_quote": 2721.16776}, {"ts": 1773129480000, "open": 5.105, "high": 5.112, "low": 5.091, "close": 5.091, "volume": 272.63, "quote_volume": 1390.77461, "trades": 44, "taker_buy_volume": 180.48, "taker_buy_quote": 920.70912}, {"ts": 1773129540000, "open": 5.091, "high": 5.127, "low": 5.085, "close": 5.112, "volume": 4965.39, "quote_volume": 25384.00741, "trades": 303, "taker_buy_volume": 4267.13, "taker_buy_quote": 21816.92328}, {"ts": 1773129600000, "open": 5.112, "high": 5.123, "low": 5.088, "close": 5.088, "volume": 3798.24, "quote_volume": 19403.42523, "trades": 407, "taker_buy_volume": 2955.25, "taker_buy_quote": 15105.15885}, {"ts": 1773129660000, "open": 5.088, "high": 5.096, "low": 5.047, "close": 5.053, "volume": 2254.36, "quote_volume": 11421.75329, "trades": 360, "taker_buy_volume": 180.43, "taker_buy_quote": 915.01936}, {"ts": 1773129720000, "open": 5.057, "high": 5.077, "low": 5.048, "close": 5.052, "volume": 1062.78, "quote_volume": 5383.30237, "trades": 95, "taker_buy_volume": 137.43, "taker_buy_quote": 696.4505}, {"ts": 1773129780000, "open": 5.051, "high": 5.052, "low": 5.037, "close": 5.052, "volume": 169.75, "quote_volume": 856.3626, "trades": 62, "taker_buy_volume": 84.54, "taker_buy_quote": 426.57965}, {"ts": 1773129840000, "open": 5.053, "high": 5.085, "low": 5.053, "close": 5.085, "volume": 198.57, "quote_volume": 1006.69114, "trades": 76, "taker_buy_volume": 195.26, "taker_buy_quote": 989.96042}, {"ts": 1773129900000, "open": 5.086, "high": 5.096, "low": 5.023, "close": 5.057, "volume": 2913.85, "quote_volume": 14722.09925, "trades": 355, "taker_buy_volume": 720.64, "taker_buy_quote": 3641.64961}, {"ts": 1773129960000, "open": 5.058, "high": 5.074, "low": 5.048, "close": 5.048, "volume": 881.0, "quote_volume": 4459.61279, "trades": 69, "taker_buy_volume": 33.49, "taker_buy_quote": 169.66034}, {"ts": 1773130020000, "open": 5.058, "high": 5.068, "low": 5.051, "close": 5.068, "volume": 114.8, "quote_volume": 580.70434, "trades": 32, "taker_buy_volume": 75.21, "taker_buy_quote": 380.64039}, {"ts": 1773130080000, "open": 5.069, "high": 5.093, "low": 5.069, "close": 5.093, "volume": 59.26, "quote_volume": 301.21779, "trades": 27, "taker_buy_volume": 59.26, "taker_buy_quote": 301.21779}, {"ts": 1773130140000, "open": 5.081, "high": 5.081, "low": 5.062, "close": 5.078, "volume": 59.39, "quote_volume": 301.25774, "trades": 33, "taker_buy_volume": 15.84, "taker_buy_quote": 80.38008}, {"ts": 1773130200000, "open": 5.071, "high": 5.071, "low": 5.071, "close": 5.071, "volume": 1.98, "quote_volume": 10.04058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130260000, "open": 5.07, "high": 5.082, "low": 5.068, "close": 5.068, "volume": 68.81, "quote_volume": 349.24937, "trades": 31, "taker_buy_volume": 19.79, "taker_buy_quote": 100.48368}, {"ts": 1773130320000, "open": 5.067, "high": 5.072, "low": 5.063, "close": 5.063, "volume": 49.05, "quote_volume": 248.48379, "trades": 11, "taker_buy_volume": 7.92, "taker_buy_quote": 40.16034}, {"ts": 1773130380000, "open": 5.066, "high": 5.068, "low": 5.066, "close": 5.068, "volume": 5.94, "quote_volume": 30.09798, "trades": 3, "taker_buy_volume": 5.94, "taker_buy_quote": 30.09798}, {"ts": 1773130440000, "open": 5.066, "high": 5.072, "low": 5.06, "close": 5.06, "volume": 72.96, "quote_volume": 369.60527, "trades": 19, "taker_buy_volume": 26.6, "taker_buy_quote": 134.75896}, {"ts": 1773130500000, "open": 5.059, "high": 5.059, "low": 5.043, "close": 5.054, "volume": 51.52, "quote_volume": 260.20962, "trades": 26, "taker_buy_volume": 17.91, "taker_buy_quote": 90.4455}, {"ts": 1773130560000, "open": 5.055, "high": 5.063, "low": 5.055, "close": 5.063, "volume": 19.85, "quote_volume": 100.42107, "trades": 10, "taker_buy_volume": 19.85, "taker_buy_quote": 100.42107}, {"ts": 1773130620000, "open": 5.06, "high": 5.066, "low": 5.051, "close": 5.051, "volume": 32.5, "quote_volume": 164.39505, "trades": 16, "taker_buy_volume": 10.54, "taker_buy_quote": 53.36672}, {"ts": 1773130680000, "open": 5.056, "high": 5.056, "low": 5.04, "close": 5.051, "volume": 195.8, "quote_volume": 988.10153, "trades": 24, "taker_buy_volume": 72.88, "taker_buy_quote": 368.39173}, {"ts": 1773130740000, "open": 5.052, "high": 5.06, "low": 5.0, "close": 5.012, "volume": 1732.76, "quote_volume": 8695.7519, "trades": 167, "taker_buy_volume": 266.03, "taker_buy_quote": 1335.95427}, {"ts": 1773130800000, "open": 5.016, "high": 5.019, "low": 4.997, "close": 5.0, "volume": 1277.98, "quote_volume": 6390.98006, "trades": 61, "taker_buy_volume": 92.64, "taker_buy_quote": 464.32799}, {"ts": 1773130860000, "open": 5.0, "high": 5.009, "low": 4.991, "close": 4.991, "volume": 376.75, "quote_volume": 1881.81111, "trades": 20, "taker_buy_volume": 19.33, "taker_buy_quote": 96.69966}, {"ts": 1773130920000, "open": 4.995, "high": 5.001, "low": 4.99, "close": 5.001, "volume": 334.35, "quote_volume": 1669.37004, "trades": 36, "taker_buy_volume": 23.21, "taker_buy_quote": 116.03196}, {"ts": 1773130980000, "open": 5.002, "high": 5.008, "low": 4.992, "close": 4.997, "volume": 496.16, "quote_volume": 2481.26959, "trades": 35, "taker_buy_volume": 37.74, "taker_buy_quote": 188.96992}, {"ts": 1773131040000, "open": 4.995, "high": 4.995, "low": 4.98, "close": 4.984, "volume": 367.29, "quote_volume": 1831.0932, "trades": 62, "taker_buy_volume": 97.09, "taker_buy_quote": 483.90529}, {"ts": 1773131100000, "open": 4.985, "high": 4.995, "low": 4.985, "close": 4.995, "volume": 49.26, "quote_volume": 245.76124, "trades": 16, "taker_buy_volume": 31.03, "taker_buy_quote": 154.86646}, {"ts": 1773131160000, "open": 4.996, "high": 4.996, "low": 4.967, "close": 4.979, "volume": 729.12, "quote_volume": 3629.69145, "trades": 52, "taker_buy_volume": 148.99, "taker_buy_quote": 742.25607}, {"ts": 1773131220000, "open": 4.977, "high": 4.984, "low": 4.976, "close": 4.983, "volume": 252.1, "quote_volume": 1255.65198, "trades": 19, "taker_buy_volume": 125.56, "taker_buy_quote": 625.41029}, {"ts": 1773131280000, "open": 4.98, "high": 4.98, "low": 4.972, "close": 4.978, "volume": 142.5, "quote_volume": 709.2108, "trades": 19, "taker_buy_volume": 124.39, "taker_buy_quote": 619.09545}, {"ts": 1773131340000, "open": 4.978, "high": 5.002, "low": 4.978, "close": 5.0, "volume": 406.98, "quote_volume": 2032.48744, "trades": 35, "taker_buy_volume": 365.59, "taker_buy_quote": 1825.90998}, {"ts": 1773131400000, "open": 5.001, "high": 5.01, "low": 5.001, "close": 5.001, "volume": 25.49, "quote_volume": 127.56411, "trades": 17, "taker_buy_volume": 17.45, "taker_buy_quote": 87.34401}, {"ts": 1773131460000, "open": 5.0, "high": 5.012, "low": 4.998, "close": 5.012, "volume": 239.29, "quote_volume": 1198.56531, "trades": 19, "taker_buy_volume": 234.28, "taker_buy_quote": 1173.5193}, {"ts": 1773131520000, "open": 5.013, "high": 5.013, "low": 5.005, "close": 5.005, "volume": 33.2, "quote_volume": 166.21196, "trades": 8, "taker_buy_volume": 2.0, "taker_buy_quote": 10.026}, {"ts": 1773131580000, "open": 5.008, "high": 5.008, "low": 5.005, "close": 5.005, "volume": 10.0, "quote_volume": 50.06518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131640000, "open": 5.014, "high": 5.019, "low": 5.014, "close": 5.019, "volume": 12.77, "quote_volume": 64.06263, "trades": 7, "taker_buy_volume": 12.77, "taker_buy_quote": 64.06263}, {"ts": 1773131700000, "open": 5.02, "high": 5.033, "low": 5.02, "close": 5.032, "volume": 276.45, "quote_volume": 1388.0528, "trades": 24, "taker_buy_volume": 276.45, "taker_buy_quote": 1388.0528}, {"ts": 1773131760000, "open": 5.034, "high": 5.035, "low": 5.034, "close": 5.035, "volume": 3.96, "quote_volume": 19.93662, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 19.93662}, {"ts": 1773131820000, "open": 5.029, "high": 5.031, "low": 5.019, "close": 5.026, "volume": 296.78, "quote_volume": 1490.98752, "trades": 23, "taker_buy_volume": 11.99, "taker_buy_quote": 60.29169}, {"ts": 1773131880000, "open": 5.026, "high": 5.035, "low": 5.024, "close": 5.035, "volume": 263.98, "quote_volume": 1328.04898, "trades": 46, "taker_buy_volume": 247.98, "taker_buy_quote": 1247.60898}, {"ts": 1773131940000, "open": 5.032, "high": 5.046, "low": 5.031, "close": 5.036, "volume": 339.2, "quote_volume": 1708.62479, "trades": 118, "taker_buy_volume": 251.69, "taker_buy_quote": 1267.69774}, {"ts": 1773132000000, "open": 5.043, "high": 5.043, "low": 5.023, "close": 5.026, "volume": 670.66, "quote_volume": 3375.81807, "trades": 44, "taker_buy_volume": 9.93, "taker_buy_quote": 50.07699}, {"ts": 1773132060000, "open": 5.024, "high": 5.04, "low": 5.023, "close": 5.04, "volume": 524.79, "quote_volume": 2638.263, "trades": 41, "taker_buy_volume": 520.81, "taker_buy_quote": 2618.26947}, {"ts": 1773132120000, "open": 5.034, "high": 5.046, "low": 5.03, "close": 5.046, "volume": 85.86, "quote_volume": 432.50909, "trades": 45, "taker_buy_volume": 41.64, "taker_buy_quote": 209.96022}, {"ts": 1773132180000, "open": 5.04, "high": 5.04, "low": 5.032, "close": 5.032, "volume": 150.8, "quote_volume": 759.15197, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132240000, "open": 5.037, "high": 5.045, "low": 5.037, "close": 5.045, "volume": 24.54, "quote_volume": 123.69596, "trades": 17, "taker_buy_volume": 24.54, "taker_buy_quote": 123.69596}, {"ts": 1773132300000, "open": 5.038, "high": 5.042, "low": 5.036, "close": 5.042, "volume": 21.06, "quote_volume": 106.16433, "trades": 5, "taker_buy_volume": 16.7, "taker_buy_quote": 84.2014}, {"ts": 1773132360000, "open": 5.042, "high": 5.048, "low": 5.038, "close": 5.044, "volume": 55.83, "quote_volume": 281.6903, "trades": 17, "taker_buy_volume": 43.89, "taker_buy_quote": 221.50673}, {"ts": 1773132420000, "open": 5.045, "high": 5.05, "low": 5.045, "close": 5.05, "volume": 143.03, "quote_volume": 722.2756, "trades": 9, "taker_buy_volume": 143.03, "taker_buy_quote": 722.2756}, {"ts": 1773132480000, "open": 5.051, "high": 5.056, "low": 5.05, "close": 5.05, "volume": 34.59, "quote_volume": 174.77415, "trades": 11, "taker_buy_volume": 26.63, "taker_buy_quote": 134.56421}, {"ts": 1773132540000, "open": 5.05, "high": 5.052, "low": 5.042, "close": 5.051, "volume": 54.37, "quote_volume": 274.49902, "trades": 18, "taker_buy_volume": 39.29, "taker_buy_quote": 198.4088}, {"ts": 1773132600000, "open": 5.052, "high": 5.072, "low": 5.052, "close": 5.059, "volume": 120.73, "quote_volume": 610.71559, "trades": 37, "taker_buy_volume": 55.52, "taker_buy_quote": 281.01354}, {"ts": 1773132660000, "open": 5.058, "high": 5.068, "low": 5.053, "close": 5.054, "volume": 430.75, "quote_volume": 2180.94965, "trades": 33, "taker_buy_volume": 405.15, "taker_buy_quote": 2051.52001}, {"ts": 1773132720000, "open": 5.055, "high": 5.061, "low": 5.048, "close": 5.055, "volume": 206.29, "quote_volume": 1042.88176, "trades": 29, "taker_buy_volume": 165.73, "taker_buy_quote": 837.97273}, {"ts": 1773132780000, "open": 5.056, "high": 5.056, "low": 5.054, "close": 5.054, "volume": 3.97, "quote_volume": 20.06836, "trades": 2, "taker_buy_volume": 1.99, "taker_buy_quote": 10.06144}, {"ts": 1773132840000, "open": 5.053, "high": 5.053, "low": 5.052, "close": 5.052, "volume": 3.98, "quote_volume": 20.10895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132900000, "open": 5.054, "high": 5.061, "low": 5.049, "close": 5.049, "volume": 189.66, "quote_volume": 958.58625, "trades": 54, "taker_buy_volume": 135.44, "taker_buy_quote": 684.64041}, {"ts": 1773132960000, "open": 5.049, "high": 5.071, "low": 5.048, "close": 5.071, "volume": 1425.05, "quote_volume": 7211.86275, "trades": 160, "taker_buy_volume": 908.22, "taker_buy_quote": 4597.93274}, {"ts": 1773133020000, "open": 5.067, "high": 5.112, "low": 5.067, "close": 5.106, "volume": 1749.34, "quote_volume": 8907.25098, "trades": 171, "taker_buy_volume": 1444.29, "taker_buy_quote": 7354.37909}, {"ts": 1773133080000, "open": 5.108, "high": 5.145, "low": 5.1, "close": 5.134, "volume": 3387.82, "quote_volume": 17358.78811, "trades": 277, "taker_buy_volume": 1782.46, "taker_buy_quote": 9130.72915}, {"ts": 1773133140000, "open": 5.131, "high": 5.139, "low": 5.12, "close": 5.128, "volume": 1361.11, "quote_volume": 6977.33233, "trades": 140, "taker_buy_volume": 562.74, "taker_buy_quote": 2885.70641}, {"ts": 1773133200000, "open": 5.13, "high": 5.142, "low": 5.125, "close": 5.125, "volume": 1139.4, "quote_volume": 5847.23371, "trades": 121, "taker_buy_volume": 986.88, "taker_buy_quote": 5064.90422}, {"ts": 1773133260000, "open": 5.132, "high": 5.132, "low": 5.104, "close": 5.105, "volume": 564.29, "quote_volume": 2886.28966, "trades": 73, "taker_buy_volume": 419.89, "taker_buy_quote": 2148.09259}, {"ts": 1773133320000, "open": 5.104, "high": 5.104, "low": 5.1, "close": 5.1, "volume": 7.08, "quote_volume": 36.12141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133380000, "open": 5.099, "high": 5.111, "low": 5.099, "close": 5.102, "volume": 406.1, "quote_volume": 2073.54383, "trades": 27, "taker_buy_volume": 210.11, "taker_buy_quote": 1072.77981}, {"ts": 1773133440000, "open": 5.107, "high": 5.107, "low": 5.09, "close": 5.091, "volume": 735.47, "quote_volume": 3747.71188, "trades": 42, "taker_buy_volume": 301.29, "taker_buy_quote": 1534.93154}, {"ts": 1773133500000, "open": 5.098, "high": 5.105, "low": 5.087, "close": 5.105, "volume": 149.77, "quote_volume": 763.51964, "trades": 27, "taker_buy_volume": 136.6, "taker_buy_quote": 696.48822}, {"ts": 1773133560000, "open": 5.102, "high": 5.124, "low": 5.102, "close": 5.124, "volume": 267.07, "quote_volume": 1365.82466, "trades": 40, "taker_buy_volume": 103.13, "taker_buy_quote": 527.32802}, {"ts": 1773133620000, "open": 5.125, "high": 5.139, "low": 5.119, "close": 5.126, "volume": 384.81, "quote_volume": 1976.11536, "trades": 50, "taker_buy_volume": 356.78, "taker_buy_quote": 1832.45225}, {"ts": 1773133680000, "open": 5.128, "high": 5.134, "low": 5.108, "close": 5.12, "volume": 441.59, "quote_volume": 2258.35176, "trades": 47, "taker_buy_volume": 13.75, "taker_buy_quote": 70.39846}, {"ts": 1773133740000, "open": 5.121, "high": 5.128, "low": 5.119, "close": 5.127, "volume": 45.3, "quote_volume": 232.06528, "trades": 22, "taker_buy_volume": 26.46, "taker_buy_quote": 135.59181}, {"ts": 1773133800000, "open": 5.127, "high": 5.131, "low": 5.114, "close": 5.124, "volume": 94.04, "quote_volume": 481.33352, "trades": 21, "taker_buy_volume": 18.56, "taker_buy_quote": 95.12752}, {"ts": 1773133860000, "open": 5.125, "high": 5.142, "low": 5.125, "close": 5.13, "volume": 557.41, "quote_volume": 2860.25638, "trades": 64, "taker_buy_volume": 165.52, "taker_buy_quote": 849.61801}, {"ts": 1773133920000, "open": 5.129, "high": 5.143, "low": 5.124, "close": 5.124, "volume": 309.91, "quote_volume": 1592.29878, "trades": 37, "taker_buy_volume": 286.44, "taker_buy_quote": 1471.9174}, {"ts": 1773133980000, "open": 5.123, "high": 5.123, "low": 5.115, "close": 5.115, "volume": 30.75, "quote_volume": 157.35681, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134040000, "open": 5.114, "high": 5.123, "low": 5.111, "close": 5.123, "volume": 167.35, "quote_volume": 856.44156, "trades": 19, "taker_buy_volume": 149.91, "taker_buy_quote": 767.29396}, {"ts": 1773134100000, "open": 5.121, "high": 5.138, "low": 5.121, "close": 5.129, "volume": 577.79, "quote_volume": 2965.02714, "trades": 45, "taker_buy_volume": 513.35, "taker_buy_quote": 2634.36016}, {"ts": 1773134160000, "open": 5.138, "high": 5.167, "low": 5.122, "close": 5.125, "volume": 1659.48, "quote_volume": 8533.87649, "trades": 132, "taker_buy_volume": 248.17, "taker_buy_quote": 1278.00812}, {"ts": 1773134220000, "open": 5.126, "high": 5.126, "low": 5.067, "close": 5.103, "volume": 2724.3, "quote_volume": 13869.98876, "trades": 244, "taker_buy_volume": 1493.41, "taker_buy_quote": 7596.41122}, {"ts": 1773134280000, "open": 5.099, "high": 5.114, "low": 5.095, "close": 5.11, "volume": 512.81, "quote_volume": 2618.30351, "trades": 53, "taker_buy_volume": 277.73, "taker_buy_quote": 1418.93179}, {"ts": 1773134340000, "open": 5.106, "high": 5.114, "low": 5.103, "close": 5.103, "volume": 118.5, "quote_volume": 604.97471, "trades": 19, "taker_buy_volume": 18.76, "taker_buy_quote": 95.85912}, {"ts": 1773134400000, "open": 5.112, "high": 5.118, "low": 5.112, "close": 5.118, "volume": 52.87, "quote_volume": 270.54744, "trades": 9, "taker_buy_volume": 52.87, "taker_buy_quote": 270.54744}, {"ts": 1773134460000, "open": 5.119, "high": 5.131, "low": 5.119, "close": 5.122, "volume": 120.76, "quote_volume": 618.62051, "trades": 23, "taker_buy_volume": 25.46, "taker_buy_quote": 130.48215}, {"ts": 1773134520000, "open": 5.13, "high": 5.131, "low": 5.11, "close": 5.11, "volume": 103.16, "quote_volume": 527.58896, "trades": 32, "taker_buy_volume": 3.92, "taker_buy_quote": 20.11156}, {"ts": 1773134580000, "open": 5.112, "high": 5.116, "low": 5.11, "close": 5.11, "volume": 85.03, "quote_volume": 434.96306, "trades": 12, "taker_buy_volume": 82.87, "taker_buy_quote": 423.92438}, {"ts": 1773134640000, "open": 5.11, "high": 5.122, "low": 5.097, "close": 5.122, "volume": 554.29, "quote_volume": 2831.72685, "trades": 81, "taker_buy_volume": 408.67, "taker_buy_quote": 2088.84006}, {"ts": 1773134700000, "open": 5.114, "high": 5.114, "low": 5.1, "close": 5.105, "volume": 639.43, "quote_volume": 3263.22755, "trades": 33, "taker_buy_volume": 302.54, "taker_buy_quote": 1542.9638}, {"ts": 1773134760000, "open": 5.106, "high": 5.121, "low": 5.106, "close": 5.121, "volume": 102.54, "quote_volume": 524.43677, "trades": 49, "taker_buy_volume": 65.9, "taker_buy_quote": 337.10912}, {"ts": 1773134820000, "open": 5.122, "high": 5.125, "low": 5.108, "close": 5.115, "volume": 381.96, "quote_volume": 1952.25306, "trades": 40, "taker_buy_volume": 34.57, "taker_buy_quote": 176.84673}, {"ts": 1773134880000, "open": 5.116, "high": 5.118, "low": 5.108, "close": 5.108, "volume": 47.1, "quote_volume": 240.92085, "trades": 13, "taker_buy_volume": 4.23, "taker_buy_quote": 21.64326}, {"ts": 1773134940000, "open": 5.113, "high": 5.12, "low": 5.113, "close": 5.116, "volume": 186.36, "quote_volume": 953.32087, "trades": 34, "taker_buy_volume": 184.4, "taker_buy_quote": 943.29351}, {"ts": 1773135000000, "open": 5.117, "high": 5.117, "low": 5.088, "close": 5.104, "volume": 1227.55, "quote_volume": 6263.62453, "trades": 119, "taker_buy_volume": 257.19, "taker_buy_quote": 1313.06586}, {"ts": 1773135060000, "open": 5.103, "high": 5.113, "low": 5.103, "close": 5.113, "volume": 29.02, "quote_volume": 148.1969, "trades": 13, "taker_buy_volume": 21.61, "taker_buy_quote": 110.38367}, {"ts": 1773135120000, "open": 5.114, "high": 5.126, "low": 5.114, "close": 5.12, "volume": 77.76, "quote_volume": 398.1491, "trades": 22, "taker_buy_volume": 56.96, "taker_buy_quote": 291.568}, {"ts": 1773135180000, "open": 5.126, "high": 5.129, "low": 5.109, "close": 5.119, "volume": 271.01, "quote_volume": 1386.91436, "trades": 46, "taker_buy_volume": 166.42, "taker_buy_quote": 852.10951}, {"ts": 1773135240000, "open": 5.118, "high": 5.121, "low": 5.106, "close": 5.106, "volume": 424.69, "quote_volume": 2171.13927, "trades": 31, "taker_buy_volume": 142.68, "taker_buy_quote": 730.15993}, {"ts": 1773135300000, "open": 5.109, "high": 5.112, "low": 5.104, "close": 5.104, "volume": 17.86, "quote_volume": 91.25901, "trades": 7, "taker_buy_volume": 13.92, "taker_buy_quote": 71.14728}, {"ts": 1773135360000, "open": 5.103, "high": 5.103, "low": 5.101, "close": 5.101, "volume": 5.91, "quote_volume": 30.15282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135420000, "open": 5.1, "high": 5.101, "low": 5.097, "close": 5.099, "volume": 112.12, "quote_volume": 571.58964, "trades": 9, "taker_buy_volume": 104.24, "taker_buy_quote": 531.41346}, {"ts": 1773135480000, "open": 5.1, "high": 5.101, "low": 5.075, "close": 5.079, "volume": 593.4, "quote_volume": 3021.0538, "trades": 48, "taker_buy_volume": 35.77, "taker_buy_quote": 181.96229}, {"ts": 1773135540000, "open": 5.074, "high": 5.081, "low": 5.068, "close": 5.079, "volume": 133.67, "quote_volume": 678.40324, "trades": 30, "taker_buy_volume": 98.96, "taker_buy_quote": 502.32107}, {"ts": 1773135600000, "open": 5.07, "high": 5.079, "low": 5.068, "close": 5.077, "volume": 36.93, "quote_volume": 187.41237, "trades": 13, "taker_buy_volume": 28.39, "taker_buy_quote": 144.12311}, {"ts": 1773135660000, "open": 5.078, "high": 5.089, "low": 5.078, "close": 5.089, "volume": 23.89, "quote_volume": 121.44589, "trades": 13, "taker_buy_volume": 22.67, "taker_buy_quote": 115.23731}, {"ts": 1773135720000, "open": 5.09, "high": 5.093, "low": 5.09, "close": 5.093, "volume": 7.88, "quote_volume": 40.12102, "trades": 4, "taker_buy_volume": 7.88, "taker_buy_quote": 40.12102}, {"ts": 1773135780000, "open": 5.089, "high": 5.093, "low": 5.083, "close": 5.083, "volume": 203.43, "quote_volume": 1035.06235, "trades": 21, "taker_buy_volume": 136.64, "taker_buy_quote": 695.28712}, {"ts": 1773135840000, "open": 5.083, "high": 5.083, "low": 5.082, "close": 5.082, "volume": 50.26, "quote_volume": 255.42329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135900000, "open": 5.087, "high": 5.087, "low": 5.081, "close": 5.081, "volume": 5.72, "quote_volume": 29.08582, "trades": 2, "taker_buy_volume": 3.75, "taker_buy_quote": 19.07625}, {"ts": 1773135960000, "open": 5.087, "high": 5.087, "low": 5.075, "close": 5.075, "volume": 39.17, "quote_volume": 199.06423, "trades": 8, "taker_buy_volume": 17.2, "taker_buy_quote": 87.4964}, {"ts": 1773136020000, "open": 5.081, "high": 5.084, "low": 5.076, "close": 5.079, "volume": 63.07, "quote_volume": 320.4153, "trades": 11, "taker_buy_volume": 59.11, "taker_buy_quote": 300.31236}, {"ts": 1773136080000, "open": 5.076, "high": 5.077, "low": 5.075, "close": 5.077, "volume": 21.2, "quote_volume": 107.6114, "trades": 7, "taker_buy_volume": 17.24, "taker_buy_quote": 87.51242}, {"ts": 1773136140000, "open": 5.074, "high": 5.074, "low": 5.056, "close": 5.066, "volume": 478.05, "quote_volume": 2420.60737, "trades": 43, "taker_buy_volume": 81.24, "taker_buy_quote": 411.35058}, {"ts": 1773136200000, "open": 5.064, "high": 5.064, "low": 5.052, "close": 5.059, "volume": 359.94, "quote_volume": 1819.945, "trades": 43, "taker_buy_volume": 189.5, "taker_buy_quote": 958.28996}, {"ts": 1773136260000, "open": 5.058, "high": 5.058, "low": 5.048, "close": 5.055, "volume": 59.09, "quote_volume": 298.59986, "trades": 30, "taker_buy_volume": 28.67, "taker_buy_quote": 144.89748}, {"ts": 1773136320000, "open": 5.054, "high": 5.064, "low": 5.052, "close": 5.06, "volume": 263.68, "quote_volume": 1334.77739, "trades": 37, "taker_buy_volume": 157.88, "taker_buy_quote": 799.23722}, {"ts": 1773136380000, "open": 5.059, "high": 5.061, "low": 5.043, "close": 5.043, "volume": 461.17, "quote_volume": 2330.66695, "trades": 41, "taker_buy_volume": 46.54, "taker_buy_quote": 235.48199}, {"ts": 1773136440000, "open": 5.04, "high": 5.06, "low": 5.038, "close": 5.04, "volume": 614.27, "quote_volume": 3101.7016, "trades": 98, "taker_buy_volume": 514.06, "taker_buy_quote": 2596.45401}, {"ts": 1773136500000, "open": 5.042, "high": 5.052, "low": 5.042, "close": 5.052, "volume": 69.97, "quote_volume": 352.92617, "trades": 14, "taker_buy_volume": 25.06, "taker_buy_quote": 126.4577}, {"ts": 1773136560000, "open": 5.047, "high": 5.057, "low": 5.047, "close": 5.057, "volume": 13.29, "quote_volume": 67.12809, "trades": 5, "taker_buy_volume": 5.94, "taker_buy_quote": 30.03264}, {"ts": 1773136620000, "open": 5.058, "high": 5.058, "low": 5.056, "close": 5.056, "volume": 3.17, "quote_volume": 16.0299, "trades": 2, "taker_buy_volume": 1.19, "taker_buy_quote": 6.01902}, {"ts": 1773136680000, "open": 5.053, "high": 5.053, "low": 5.052, "close": 5.052, "volume": 3.95, "quote_volume": 19.95739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 5.052, "high": 5.052, "low": 5.034, "close": 5.036, "volume": 113.83, "quote_volume": 573.72336, "trades": 29, "taker_buy_volume": 78.62, "taker_buy_quote": 396.17255}, {"ts": 1773136800000, "open": 5.042, "high": 5.051, "low": 5.038, "close": 5.051, "volume": 69.18, "quote_volume": 348.99595, "trades": 23, "taker_buy_volume": 56.88, "taker_buy_quote": 286.98568}, {"ts": 1773136860000, "open": 5.052, "high": 5.053, "low": 5.049, "close": 5.053, "volume": 10.54, "quote_volume": 53.23039, "trades": 4, "taker_buy_volume": 3.98, "taker_buy_quote": 20.10895}, {"ts": 1773136920000, "open": 5.049, "high": 5.068, "low": 5.048, "close": 5.068, "volume": 183.01, "quote_volume": 926.81209, "trades": 16, "taker_buy_volume": 180.01, "taker_buy_quote": 911.6661}, {"ts": 1773136980000, "open": 5.069, "high": 5.072, "low": 5.058, "close": 5.064, "volume": 128.29, "quote_volume": 649.90993, "trades": 25, "taker_buy_volume": 11.88, "taker_buy_quote": 60.20982}, {"ts": 1773137040000, "open": 5.065, "high": 5.068, "low": 5.065, "close": 5.068, "volume": 9.9, "quote_volume": 50.15538, "trades": 6, "taker_buy_volume": 7.92, "taker_buy_quote": 40.12668}, {"ts": 1773137100000, "open": 5.069, "high": 5.072, "low": 5.066, "close": 5.066, "volume": 98.39, "quote_volume": 498.89203, "trades": 14, "taker_buy_volume": 24.93, "taker_buy_quote": 126.41607}, {"ts": 1773137160000, "open": 5.065, "high": 5.067, "low": 5.058, "close": 5.067, "volume": 16.73, "quote_volume": 84.69585, "trades": 16, "taker_buy_volume": 2.23, "taker_buy_quote": 11.29941}, {"ts": 1773137220000, "open": 5.061, "high": 5.061, "low": 5.046, "close": 5.046, "volume": 92.13, "quote_volume": 465.76421, "trades": 34, "taker_buy_volume": 13.9, "taker_buy_quote": 70.27044}, {"ts": 1773137280000, "open": 5.051, "high": 5.063, "low": 5.051, "close": 5.063, "volume": 58.74, "quote_volume": 297.04797, "trades": 15, "taker_buy_volume": 58.74, "taker_buy_quote": 297.04797}, {"ts": 1773137340000, "open": 5.064, "high": 5.068, "low": 5.064, "close": 5.068, "volume": 22.95, "quote_volume": 116.2908, "trades": 7, "taker_buy_volume": 22.95, "taker_buy_quote": 116.2908}, {"ts": 1773137400000, "open": 5.061, "high": 5.075, "low": 5.054, "close": 5.06, "volume": 356.0, "quote_volume": 1802.88995, "trades": 60, "taker_buy_volume": 308.1, "taker_buy_quote": 1560.37897}, {"ts": 1773137460000, "open": 5.063, "high": 5.063, "low": 5.055, "close": 5.055, "volume": 20.71, "quote_volume": 104.76321, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 5.062, "high": 5.076, "low": 5.062, "close": 5.076, "volume": 133.0, "quote_volume": 673.70113, "trades": 26, "taker_buy_volume": 129.65, "taker_buy_quote": 656.74145}, {"ts": 1773137580000, "open": 5.077, "high": 5.089, "low": 5.077, "close": 5.089, "volume": 94.38, "quote_volume": 479.69528, "trades": 52, "taker_buy_volume": 59.11, "taker_buy_quote": 300.40678}, {"ts": 1773137640000, "open": 5.087, "high": 5.096, "low": 5.084, "close": 5.09, "volume": 280.23, "quote_volume": 1427.48878, "trades": 28, "taker_buy_volume": 123.01, "taker_buy_quote": 626.66081}, {"ts": 1773137700000, "open": 5.097, "high": 5.1, "low": 5.096, "close": 5.096, "volume": 11.38, "quote_volume": 58.0183, "trades": 8, "taker_buy_volume": 9.41, "taker_buy_quote": 47.97918}, {"ts": 1773137760000, "open": 5.096, "high": 5.096, "low": 5.078, "close": 5.082, "volume": 375.24, "quote_volume": 1908.88385, "trades": 36, "taker_buy_volume": 11.44, "taker_buy_quote": 58.18307}, {"ts": 1773137820000, "open": 5.083, "high": 5.096, "low": 5.08, "close": 5.096, "volume": 206.15, "quote_volume": 1049.81282, "trades": 26, "taker_buy_volume": 193.95, "taker_buy_quote": 987.83682}, {"ts": 1773137880000, "open": 5.097, "high": 5.099, "low": 5.093, "close": 5.093, "volume": 56.23, "quote_volume": 286.43501, "trades": 5, "taker_buy_volume": 5.38, "taker_buy_quote": 27.42671}, {"ts": 1773137940000, "open": 5.093, "high": 5.104, "low": 5.08, "close": 5.08, "volume": 813.55, "quote_volume": 4139.82572, "trades": 46, "taker_buy_volume": 35.64, "taker_buy_quote": 181.79651}, {"ts": 1773138000000, "open": 5.086, "high": 5.088, "low": 5.086, "close": 5.088, "volume": 5.51, "quote_volume": 28.02897, "trades": 3, "taker_buy_volume": 5.51, "taker_buy_quote": 28.02897}, {"ts": 1773138060000, "open": 5.08, "high": 5.08, "low": 5.077, "close": 5.077, "volume": 84.8, "quote_volume": 430.59482, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138120000, "open": 5.077, "high": 5.082, "low": 5.072, "close": 5.082, "volume": 69.21, "quote_volume": 351.21202, "trades": 12, "taker_buy_volume": 13.18, "taker_buy_quote": 66.96891}, {"ts": 1773138180000, "open": 5.082, "high": 5.082, "low": 5.082, "close": 5.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 5.079, "high": 5.09, "low": 5.079, "close": 5.088, "volume": 27.02, "quote_volume": 137.4017, "trades": 15, "taker_buy_volume": 27.02, "taker_buy_quote": 137.4017}, {"ts": 1773138300000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 1.56, "quote_volume": 7.93104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138360000, "open": 5.084, "high": 5.098, "low": 5.082, "close": 5.098, "volume": 635.39, "quote_volume": 3235.74579, "trades": 30, "taker_buy_volume": 631.04, "taker_buy_quote": 3213.6363}, {"ts": 1773138420000, "open": 5.1, "high": 5.109, "low": 5.1, "close": 5.108, "volume": 210.2, "quote_volume": 1073.03375, "trades": 20, "taker_buy_volume": 177.02, "taker_buy_quote": 903.69287}, {"ts": 1773138480000, "open": 5.108, "high": 5.113, "low": 5.102, "close": 5.109, "volume": 100.14, "quote_volume": 511.50785, "trades": 20, "taker_buy_volume": 68.39, "taker_buy_quote": 349.41408}, {"ts": 1773138540000, "open": 5.109, "high": 5.113, "low": 5.109, "close": 5.113, "volume": 19.44, "quote_volume": 99.33092, "trades": 6, "taker_buy_volume": 19.44, "taker_buy_quote": 99.33092}, {"ts": 1773138600000, "open": 5.112, "high": 5.115, "low": 5.105, "close": 5.11, "volume": 523.27, "quote_volume": 2675.34288, "trades": 28, "taker_buy_volume": 270.39, "taker_buy_quote": 1382.6752}, {"ts": 1773138660000, "open": 5.104, "high": 5.109, "low": 5.086, "close": 5.109, "volume": 647.58, "quote_volume": 3300.42053, "trades": 67, "taker_buy_volume": 191.97, "taker_buy_quote": 980.26107}, {"ts": 1773138720000, "open": 5.109, "high": 5.115, "low": 5.104, "close": 5.114, "volume": 449.32, "quote_volume": 2297.4114, "trades": 50, "taker_buy_volume": 424.23, "taker_buy_quote": 2169.2564}, {"ts": 1773138780000, "open": 5.108, "high": 5.11, "low": 5.105, "close": 5.109, "volume": 26.12, "quote_volume": 133.43799, "trades": 9, "taker_buy_volume": 19.06, "taker_buy_quote": 97.38493}, {"ts": 1773138840000, "open": 5.105, "high": 5.105, "low": 5.074, "close": 5.081, "volume": 785.23, "quote_volume": 3999.39608, "trades": 160, "taker_buy_volume": 23.39, "taker_buy_quote": 119.19453}, {"ts": 1773138900000, "open": 5.078, "high": 5.091, "low": 5.074, "close": 5.091, "volume": 664.26, "quote_volume": 3375.98406, "trades": 89, "taker_buy_volume": 593.0, "taker_buy_quote": 3014.23052}, {"ts": 1773138960000, "open": 5.082, "high": 5.082, "low": 5.069, "close": 5.069, "volume": 392.37, "quote_volume": 1992.16948, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139020000, "open": 5.077, "high": 5.086, "low": 5.063, "close": 5.063, "volume": 504.07, "quote_volume": 2557.59604, "trades": 59, "taker_buy_volume": 238.96, "taker_buy_quote": 1214.33123}, {"ts": 1773139080000, "open": 5.069, "high": 5.07, "low": 5.058, "close": 5.058, "volume": 196.73, "quote_volume": 995.80558, "trades": 74, "taker_buy_volume": 17.57, "taker_buy_quote": 89.0799}, {"ts": 1773139140000, "open": 5.061, "high": 5.074, "low": 5.061, "close": 5.074, "volume": 39.95, "quote_volume": 202.47065, "trades": 15, "taker_buy_volume": 39.95, "taker_buy_quote": 202.47065}, {"ts": 1773139200000, "open": 5.075, "high": 5.078, "low": 5.064, "close": 5.076, "volume": 62.33, "quote_volume": 315.9777, "trades": 29, "taker_buy_volume": 24.75, "taker_buy_quote": 125.59932}, {"ts": 1773139260000, "open": 5.069, "high": 5.069, "low": 5.051, "close": 5.06, "volume": 265.15, "quote_volume": 1341.0366, "trades": 47, "taker_buy_volume": 11.41, "taker_buy_quote": 57.72272}, {"ts": 1773139320000, "open": 5.054, "high": 5.056, "low": 5.046, "close": 5.046, "volume": 393.38, "quote_volume": 1986.24266, "trades": 18, "taker_buy_volume": 4.73, "taker_buy_quote": 23.91024}, {"ts": 1773139380000, "open": 5.044, "high": 5.044, "low": 5.039, "close": 5.044, "volume": 63.66, "quote_volume": 321.01752, "trades": 12, "taker_buy_volume": 4.62, "taker_buy_quote": 23.29731}, {"ts": 1773139440000, "open": 5.044, "high": 5.048, "low": 5.044, "close": 5.044, "volume": 394.79, "quote_volume": 1991.34066, "trades": 17, "taker_buy_volume": 58.57, "taker_buy_quote": 295.44698}, {"ts": 1773139500000, "open": 5.043, "high": 5.052, "low": 5.035, "close": 5.052, "volume": 244.77, "quote_volume": 1232.82563, "trades": 27, "taker_buy_volume": 28.99, "taker_buy_quote": 146.25743}, {"ts": 1773139560000, "open": 5.047, "high": 5.051, "low": 5.047, "close": 5.051, "volume": 23.95, "quote_volume": 120.94971, "trades": 7, "taker_buy_volume": 23.95, "taker_buy_quote": 120.94971}, {"ts": 1773139620000, "open": 5.05, "high": 5.051, "low": 5.047, "close": 5.047, "volume": 64.23, "quote_volume": 324.2106, "trades": 5, "taker_buy_volume": 17.91, "taker_buy_quote": 90.43356}, {"ts": 1773139680000, "open": 5.053, "high": 5.059, "low": 5.053, "close": 5.054, "volume": 52.71, "quote_volume": 266.49202, "trades": 11, "taker_buy_volume": 20.78, "taker_buy_quote": 105.08855}, {"ts": 1773139740000, "open": 5.059, "high": 5.064, "low": 5.059, "close": 5.064, "volume": 11.88, "quote_volume": 60.13062, "trades": 6, "taker_buy_volume": 11.88, "taker_buy_quote": 60.13062}, {"ts": 1773139800000, "open": 5.065, "high": 5.078, "low": 5.061, "close": 5.061, "volume": 613.33, "quote_volume": 3109.16195, "trades": 47, "taker_buy_volume": 318.87, "taker_buy_quote": 1617.62697}, {"ts": 1773139860000, "open": 5.061, "high": 5.061, "low": 5.055, "close": 5.055, "volume": 59.47, "quote_volume": 300.72397, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139920000, "open": 5.059, "high": 5.066, "low": 5.053, "close": 5.056, "volume": 38.87, "quote_volume": 196.64021, "trades": 19, "taker_buy_volume": 30.82, "taker_buy_quote": 155.94595}, {"ts": 1773139980000, "open": 5.055, "high": 5.057, "low": 5.048, "close": 5.057, "volume": 186.89, "quote_volume": 943.55556, "trades": 19, "taker_buy_volume": 151.31, "taker_buy_quote": 763.89313}, {"ts": 1773140040000, "open": 5.053, "high": 5.056, "low": 5.045, "close": 5.047, "volume": 387.06, "quote_volume": 1954.74812, "trades": 45, "taker_buy_volume": 123.48, "taker_buy_quote": 623.94199}, {"ts": 1773140100000, "open": 5.05, "high": 5.052, "low": 5.046, "close": 5.046, "volume": 318.23, "quote_volume": 1606.89691, "trades": 40, "taker_buy_volume": 193.34, "taker_buy_quote": 976.42531}, {"ts": 1773140160000, "open": 5.047, "high": 5.058, "low": 5.04, "close": 5.054, "volume": 691.46, "quote_volume": 3491.82242, "trades": 107, "taker_buy_volume": 463.14, "taker_buy_quote": 2340.02006}, {"ts": 1773140220000, "open": 5.054, "high": 5.062, "low": 5.052, "close": 5.062, "volume": 405.15, "quote_volume": 2049.89659, "trades": 29, "taker_buy_volume": 397.31, "taker_buy_quote": 2010.28299}, {"ts": 1773140280000, "open": 5.055, "high": 5.055, "low": 5.046, "close": 5.046, "volume": 218.69, "quote_volume": 1104.75491, "trades": 37, "taker_buy_volume": 85.88, "taker_buy_quote": 433.77275}, {"ts": 1773140340000, "open": 5.049, "high": 5.06, "low": 5.047, "close": 5.06, "volume": 79.84, "quote_volume": 403.51431, "trades": 21, "taker_buy_volume": 40.18, "taker_buy_quote": 203.06137}, {"ts": 1773140400000, "open": 5.061, "high": 5.064, "low": 5.027, "close": 5.03, "volume": 1415.04, "quote_volume": 7141.02837, "trades": 124, "taker_buy_volume": 198.14, "taker_buy_quote": 999.19408}, {"ts": 1773140460000, "open": 5.032, "high": 5.033, "low": 4.996, "close": 5.003, "volume": 1623.13, "quote_volume": 8134.5318, "trades": 195, "taker_buy_volume": 201.11, "taker_buy_quote": 1007.0054}, {"ts": 1773140520000, "open": 5.003, "high": 5.015, "low": 4.994, "close": 5.015, "volume": 717.53, "quote_volume": 3592.30223, "trades": 73, "taker_buy_volume": 641.34, "taker_buy_quote": 3211.16058}, {"ts": 1773140580000, "open": 5.016, "high": 5.019, "low": 4.926, "close": 4.942, "volume": 5617.01, "quote_volume": 27884.41306, "trades": 620, "taker_buy_volume": 1682.04, "taker_buy_quote": 8326.36816}, {"ts": 1773140640000, "open": 4.942, "high": 4.942, "low": 4.867, "close": 4.873, "volume": 8295.21, "quote_volume": 40665.52983, "trades": 837, "taker_buy_volume": 2866.17, "taker_buy_quote": 14047.60242}, {"ts": 1773140700000, "open": 4.866, "high": 4.896, "low": 4.863, "close": 4.896, "volume": 2181.89, "quote_volume": 10653.29787, "trades": 157, "taker_buy_volume": 1766.3, "taker_buy_quote": 8626.55802}, {"ts": 1773140760000, "open": 4.897, "high": 4.912, "low": 4.883, "close": 4.912, "volume": 726.48, "quote_volume": 3562.71114, "trades": 103, "taker_buy_volume": 298.84, "taker_buy_quote": 1465.77646}, {"ts": 1773140820000, "open": 4.908, "high": 4.928, "low": 4.904, "close": 4.925, "volume": 162.13, "quote_volume": 796.32018, "trades": 54, "taker_buy_volume": 55.65, "taker_buy_quote": 273.54736}, {"ts": 1773140880000, "open": 4.925, "high": 4.927, "low": 4.912, "close": 4.924, "volume": 338.68, "quote_volume": 1664.94677, "trades": 59, "taker_buy_volume": 48.9, "taker_buy_quote": 240.65526}, {"ts": 1773140940000, "open": 4.925, "high": 4.942, "low": 4.923, "close": 4.935, "volume": 393.01, "quote_volume": 1939.48059, "trades": 38, "taker_buy_volume": 40.98, "taker_buy_quote": 202.15076}, {"ts": 1773141000000, "open": 4.936, "high": 4.962, "low": 4.936, "close": 4.945, "volume": 1525.29, "quote_volume": 7552.36125, "trades": 65, "taker_buy_volume": 1259.95, "taker_buy_quote": 6238.30716}, {"ts": 1773141060000, "open": 4.952, "high": 4.957, "low": 4.917, "close": 4.926, "volume": 783.89, "quote_volume": 3860.25069, "trades": 88, "taker_buy_volume": 167.57, "taker_buy_quote": 825.33225}, {"ts": 1773141120000, "open": 4.925, "high": 4.937, "low": 4.92, "close": 4.934, "volume": 140.22, "quote_volume": 690.7012, "trades": 45, "taker_buy_volume": 57.47, "taker_buy_quote": 283.33697}, {"ts": 1773141180000, "open": 4.936, "high": 4.936, "low": 4.921, "close": 4.936, "volume": 451.66, "quote_volume": 2227.64291, "trades": 38, "taker_buy_volume": 198.49, "taker_buy_quote": 978.98284}, {"ts": 1773141240000, "open": 4.937, "high": 4.942, "low": 4.925, "close": 4.937, "volume": 560.03, "quote_volume": 2762.25121, "trades": 53, "taker_buy_volume": 196.33, "taker_buy_quote": 969.24518}, {"ts": 1773141300000, "open": 4.934, "high": 4.947, "low": 4.934, "close": 4.944, "volume": 182.98, "quote_volume": 904.69639, "trades": 43, "taker_buy_volume": 168.38, "taker_buy_quote": 832.50465}, {"ts": 1773141360000, "open": 4.943, "high": 4.943, "low": 4.935, "close": 4.936, "volume": 80.63, "quote_volume": 398.05209, "trades": 19, "taker_buy_volume": 8.12, "taker_buy_quote": 40.11686}, {"ts": 1773141420000, "open": 4.937, "high": 4.939, "low": 4.918, "close": 4.92, "volume": 815.63, "quote_volume": 4014.54042, "trades": 67, "taker_buy_volume": 236.44, "taker_buy_quote": 1163.46112}, {"ts": 1773141480000, "open": 4.921, "high": 4.937, "low": 4.918, "close": 4.93, "volume": 651.15, "quote_volume": 3210.10432, "trades": 48, "taker_buy_volume": 560.26, "taker_buy_quote": 2762.18329}, {"ts": 1773141540000, "open": 4.928, "high": 4.928, "low": 4.899, "close": 4.914, "volume": 756.12, "quote_volume": 3710.41861, "trades": 66, "taker_buy_volume": 477.39, "taker_buy_quote": 2343.48133}, {"ts": 1773141600000, "open": 4.915, "high": 4.929, "low": 4.915, "close": 4.929, "volume": 188.18, "quote_volume": 926.24553, "trades": 22, "taker_buy_volume": 184.12, "taker_buy_quote": 906.27235}, {"ts": 1773141660000, "open": 4.927, "high": 4.928, "low": 4.918, "close": 4.924, "volume": 338.05, "quote_volume": 1665.37677, "trades": 20, "taker_buy_volume": 1.4, "taker_buy_quote": 6.8936}, {"ts": 1773141720000, "open": 4.917, "high": 4.917, "low": 4.914, "close": 4.914, "volume": 10.2, "quote_volume": 50.13912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 4.913, "high": 4.913, "low": 4.891, "close": 4.899, "volume": 402.47, "quote_volume": 1970.69372, "trades": 52, "taker_buy_volume": 265.86, "taker_buy_quote": 1301.2887}, {"ts": 1773141840000, "open": 4.895, "high": 4.901, "low": 4.886, "close": 4.901, "volume": 372.85, "quote_volume": 1823.79082, "trades": 53, "taker_buy_volume": 132.28, "taker_buy_quote": 647.62123}, {"ts": 1773141900000, "open": 4.896, "high": 4.9, "low": 4.864, "close": 4.878, "volume": 3667.78, "quote_volume": 17894.04358, "trades": 110, "taker_buy_volume": 176.89, "taker_buy_quote": 863.73567}, {"ts": 1773141960000, "open": 4.879, "high": 4.894, "low": 4.87, "close": 4.894, "volume": 741.77, "quote_volume": 3619.45545, "trades": 57, "taker_buy_volume": 633.17, "taker_buy_quote": 3090.44801}, {"ts": 1773142020000, "open": 4.89, "high": 4.894, "low": 4.884, "close": 4.89, "volume": 125.56, "quote_volume": 613.59162, "trades": 19, "taker_buy_volume": 31.6, "taker_buy_quote": 154.63641}, {"ts": 1773142080000, "open": 4.89, "high": 4.894, "low": 4.883, "close": 4.894, "volume": 81.12, "quote_volume": 396.19566, "trades": 12, "taker_buy_volume": 2.85, "taker_buy_quote": 13.94585}, {"ts": 1773142140000, "open": 4.885, "high": 4.891, "low": 4.877, "close": 4.877, "volume": 645.43, "quote_volume": 3152.79765, "trades": 46, "taker_buy_volume": 117.07, "taker_buy_quote": 572.30086}, {"ts": 1773142200000, "open": 4.877, "high": 4.877, "low": 4.85, "close": 4.865, "volume": 950.24, "quote_volume": 4621.32097, "trades": 71, "taker_buy_volume": 207.1, "taker_buy_quote": 1006.79299}, {"ts": 1773142260000, "open": 4.86, "high": 4.867, "low": 4.86, "close": 4.867, "volume": 87.78, "quote_volume": 426.6485, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 27.6425}, {"ts": 1773142320000, "open": 4.859, "high": 4.881, "low": 4.85, "close": 4.88, "volume": 462.67, "quote_volume": 2251.62079, "trades": 49, "taker_buy_volume": 232.68, "taker_buy_quote": 1132.33819}, {"ts": 1773142380000, "open": 4.879, "high": 4.879, "low": 4.869, "close": 4.869, "volume": 169.5, "quote_volume": 826.11318, "trades": 14, "taker_buy_volume": 146.84, "taker_buy_quote": 715.66834}, {"ts": 1773142440000, "open": 4.874, "high": 4.881, "low": 4.873, "close": 4.881, "volume": 143.05, "quote_volume": 697.30233, "trades": 15, "taker_buy_volume": 139.29, "taker_buy_quote": 678.97815}, {"ts": 1773142500000, "open": 4.881, "high": 4.882, "low": 4.881, "close": 4.882, "volume": 121.93, "quote_volume": 595.14238, "trades": 2, "taker_buy_volume": 2.05, "taker_buy_quote": 10.0081}, {"ts": 1773142560000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 2.05, "quote_volume": 10.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 4.882, "high": 4.898, "low": 4.882, "close": 4.885, "volume": 175.58, "quote_volume": 859.25066, "trades": 26, "taker_buy_volume": 149.24, "taker_buy_quote": 730.40308}, {"ts": 1773142680000, "open": 4.884, "high": 4.884, "low": 4.866, "close": 4.878, "volume": 137.68, "quote_volume": 670.45881, "trades": 31, "taker_buy_volume": 33.92, "taker_buy_quote": 165.16255}, {"ts": 1773142740000, "open": 4.879, "high": 4.886, "low": 4.879, "close": 4.886, "volume": 16.4, "quote_volume": 80.073, "trades": 9, "taker_buy_volume": 16.4, "taker_buy_quote": 80.073}, {"ts": 1773142800000, "open": 4.887, "high": 4.889, "low": 4.859, "close": 4.86, "volume": 183.96, "quote_volume": 895.84984, "trades": 37, "taker_buy_volume": 65.07, "taker_buy_quote": 316.44465}, {"ts": 1773142860000, "open": 4.863, "high": 4.864, "low": 4.857, "close": 4.858, "volume": 67.15, "quote_volume": 326.39858, "trades": 11, "taker_buy_volume": 33.29, "taker_buy_quote": 161.89331}, {"ts": 1773142920000, "open": 4.862, "high": 4.862, "low": 4.862, "close": 4.862, "volume": 2.06, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 2.06, "taker_buy_quote": 10.01572}, {"ts": 1773142980000, "open": 4.863, "high": 4.867, "low": 4.863, "close": 4.867, "volume": 10.3, "quote_volume": 50.1095, "trades": 5, "taker_buy_volume": 10.3, "taker_buy_quote": 50.1095}, {"ts": 1773143040000, "open": 4.86, "high": 4.86, "low": 4.843, "close": 4.844, "volume": 954.88, "quote_volume": 4628.81966, "trades": 51, "taker_buy_volume": 125.5, "taker_buy_quote": 608.47966}, {"ts": 1773143100000, "open": 4.846, "high": 4.85, "low": 4.846, "close": 4.849, "volume": 94.35, "quote_volume": 457.43853, "trades": 10, "taker_buy_volume": 60.14, "taker_buy_quote": 291.56153}, {"ts": 1773143160000, "open": 4.848, "high": 4.852, "low": 4.841, "close": 4.852, "volume": 298.9, "quote_volume": 1448.4809, "trades": 24, "taker_buy_volume": 42.02, "taker_buy_quote": 203.8517}, {"ts": 1773143220000, "open": 4.852, "high": 4.868, "low": 4.852, "close": 4.861, "volume": 301.3, "quote_volume": 1463.7326, "trades": 24, "taker_buy_volume": 226.38, "taker_buy_quote": 1099.54648}, {"ts": 1773143280000, "open": 4.86, "high": 4.862, "low": 4.857, "close": 4.862, "volume": 30.29, "quote_volume": 147.16903, "trades": 13, "taker_buy_volume": 22.05, "taker_buy_quote": 107.13499}, {"ts": 1773143340000, "open": 4.862, "high": 4.862, "low": 4.862, "close": 4.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 4.863, "high": 4.868, "low": 4.854, "close": 4.868, "volume": 536.42, "quote_volume": 2606.00059, "trades": 39, "taker_buy_volume": 36.67, "taker_buy_quote": 178.40292}, {"ts": 1773143460000, "open": 4.868, "high": 4.87, "low": 4.865, "close": 4.865, "volume": 24.36, "quote_volume": 118.59818, "trades": 8, "taker_buy_volume": 6.18, "taker_buy_quote": 30.09042}, {"ts": 1773143520000, "open": 4.868, "high": 4.868, "low": 4.862, "close": 4.862, "volume": 29.93, "quote_volume": 145.58486, "trades": 15, "taker_buy_volume": 9.41, "taker_buy_quote": 45.78934}, {"ts": 1773143580000, "open": 4.867, "high": 4.871, "low": 4.867, "close": 4.871, "volume": 25.0, "quote_volume": 121.74333, "trades": 8, "taker_buy_volume": 9.26, "taker_buy_quote": 45.08078}, {"ts": 1773143640000, "open": 4.87, "high": 4.87, "low": 4.866, "close": 4.868, "volume": 25.99, "quote_volume": 126.49552, "trades": 11, "taker_buy_volume": 4.82, "taker_buy_quote": 23.4617}, {"ts": 1773143700000, "open": 4.869, "high": 4.876, "low": 4.869, "close": 4.876, "volume": 233.83, "quote_volume": 1139.11404, "trades": 55, "taker_buy_volume": 183.94, "taker_buy_quote": 896.1086}, {"ts": 1773143760000, "open": 4.873, "high": 4.883, "low": 4.856, "close": 4.877, "volume": 1118.43, "quote_volume": 5447.60398, "trades": 124, "taker_buy_volume": 479.3, "taker_buy_quote": 2335.51249}, {"ts": 1773143820000, "open": 4.87, "high": 4.877, "low": 4.87, "close": 4.873, "volume": 37.03, "quote_volume": 180.44238, "trades": 12, "taker_buy_volume": 6.18, "taker_buy_quote": 30.13368}, {"ts": 1773143880000, "open": 4.878, "high": 4.883, "low": 4.87, "close": 4.87, "volume": 410.73, "quote_volume": 2001.31482, "trades": 32, "taker_buy_volume": 52.73, "taker_buy_quote": 257.26754}, {"ts": 1773143940000, "open": 4.874, "high": 4.878, "low": 4.874, "close": 4.878, "volume": 18.54, "quote_volume": 90.41752, "trades": 9, "taker_buy_volume": 18.54, "taker_buy_quote": 90.41752}, {"ts": 1773144000000, "open": 4.874, "high": 4.886, "low": 4.867, "close": 4.886, "volume": 509.83, "quote_volume": 2484.1518, "trades": 49, "taker_buy_volume": 93.82, "taker_buy_quote": 457.52569}, {"ts": 1773144060000, "open": 4.886, "high": 4.894, "low": 4.886, "close": 4.89, "volume": 160.79, "quote_volume": 786.13507, "trades": 27, "taker_buy_volume": 115.45, "taker_buy_quote": 564.55935}, {"ts": 1773144120000, "open": 4.889, "high": 4.889, "low": 4.864, "close": 4.872, "volume": 238.01, "quote_volume": 1159.48949, "trades": 42, "taker_buy_volume": 160.41, "taker_buy_quote": 781.27883}, {"ts": 1773144180000, "open": 4.873, "high": 4.885, "low": 4.873, "close": 4.874, "volume": 161.59, "quote_volume": 788.48916, "trades": 22, "taker_buy_volume": 26.67, "taker_buy_quote": 130.12282}, {"ts": 1773144240000, "open": 4.873, "high": 4.873, "low": 4.846, "close": 4.846, "volume": 176.39, "quote_volume": 856.02657, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144300000, "open": 4.845, "high": 4.847, "low": 4.842, "close": 4.847, "volume": 159.77, "quote_volume": 774.34196, "trades": 8, "taker_buy_volume": 144.43, "taker_buy_quote": 700.05221}, {"ts": 1773144360000, "open": 4.848, "high": 4.876, "low": 4.848, "close": 4.861, "volume": 1788.06, "quote_volume": 8697.56757, "trades": 98, "taker_buy_volume": 1165.23, "taker_buy_quote": 5668.69908}, {"ts": 1773144420000, "open": 4.862, "high": 4.874, "low": 4.854, "close": 4.872, "volume": 305.15, "quote_volume": 1483.39604, "trades": 51, "taker_buy_volume": 68.17, "taker_buy_quote": 331.74612}, {"ts": 1773144480000, "open": 4.873, "high": 4.874, "low": 4.864, "close": 4.864, "volume": 626.69, "quote_volume": 3050.59423, "trades": 23, "taker_buy_volume": 5.83, "taker_buy_quote": 28.41165}, {"ts": 1773144540000, "open": 4.863, "high": 4.863, "low": 4.849, "close": 4.851, "volume": 449.71, "quote_volume": 2184.12525, "trades": 25, "taker_buy_volume": 3.12, "taker_buy_quote": 15.13305}, {"ts": 1773144600000, "open": 4.848, "high": 4.881, "low": 4.842, "close": 4.873, "volume": 1896.43, "quote_volume": 9210.1997, "trades": 100, "taker_buy_volume": 1590.58, "taker_buy_quote": 7728.80704}, {"ts": 1773144660000, "open": 4.869, "high": 4.873, "low": 4.861, "close": 4.873, "volume": 76.16, "quote_volume": 370.51606, "trades": 24, "taker_buy_volume": 23.46, "taker_buy_quote": 114.26684}, {"ts": 1773144720000, "open": 4.872, "high": 4.884, "low": 4.87, "close": 4.884, "volume": 39.16, "quote_volume": 191.05802, "trades": 18, "taker_buy_volume": 32.01, "taker_buy_quote": 156.22339}, {"ts": 1773144780000, "open": 4.876, "high": 4.876, "low": 4.868, "close": 4.868, "volume": 161.76, "quote_volume": 788.38268, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144840000, "open": 4.866, "high": 4.866, "low": 4.858, "close": 4.858, "volume": 267.66, "quote_volume": 1301.6825, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144900000, "open": 4.861, "high": 4.863, "low": 4.861, "close": 4.863, "volume": 12.1, "quote_volume": 58.82428, "trades": 5, "taker_buy_volume": 12.1, "taker_buy_quote": 58.82428}, {"ts": 1773144960000, "open": 4.862, "high": 4.871, "low": 4.861, "close": 4.862, "volume": 133.13, "quote_volume": 648.19892, "trades": 24, "taker_buy_volume": 120.77, "taker_buy_quote": 588.0943}, {"ts": 1773145020000, "open": 4.861, "high": 4.868, "low": 4.849, "close": 4.853, "volume": 973.3, "quote_volume": 4730.32693, "trades": 88, "taker_buy_volume": 454.72, "taker_buy_quote": 2210.83041}, {"ts": 1773145080000, "open": 4.852, "high": 4.852, "low": 4.848, "close": 4.851, "volume": 14.48, "quote_volume": 70.23009, "trades": 10, "taker_buy_volume": 4.14, "taker_buy_quote": 20.08107}, {"ts": 1773145140000, "open": 4.852, "high": 4.861, "low": 4.852, "close": 4.854, "volume": 203.08, "quote_volume": 986.07051, "trades": 14, "taker_buy_volume": 54.87, "taker_buy_quote": 266.62992}, {"ts": 1773145200000, "open": 4.854, "high": 4.854, "low": 4.852, "close": 4.852, "volume": 13.16, "quote_volume": 63.85603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145260000, "open": 4.858, "high": 4.859, "low": 4.85, "close": 4.85, "volume": 16.11, "quote_volume": 78.19587, "trades": 8, "taker_buy_volume": 3.71, "taker_buy_quote": 18.02482}, {"ts": 1773145320000, "open": 4.85, "high": 4.853, "low": 4.84, "close": 4.849, "volume": 497.82, "quote_volume": 2410.9966, "trades": 42, "taker_buy_volume": 175.28, "taker_buy_quote": 848.84412}, {"ts": 1773145380000, "open": 4.849, "high": 4.862, "low": 4.845, "close": 4.862, "volume": 36.13, "quote_volume": 175.3387, "trades": 18, "taker_buy_volume": 24.83, "taker_buy_quote": 120.55786}, {"ts": 1773145440000, "open": 4.862, "high": 4.862, "low": 4.855, "close": 4.859, "volume": 40.39, "quote_volume": 196.254, "trades": 21, "taker_buy_volume": 19.63, "taker_buy_quote": 95.39579}, {"ts": 1773145500000, "open": 4.86, "high": 4.871, "low": 4.857, "close": 4.857, "volume": 347.76, "quote_volume": 1692.22725, "trades": 49, "taker_buy_volume": 217.81, "taker_buy_quote": 1060.31144}, {"ts": 1773145560000, "open": 4.857, "high": 4.865, "low": 4.855, "close": 4.856, "volume": 26.64, "quote_volume": 129.44889, "trades": 15, "taker_buy_volume": 12.36, "taker_buy_quote": 60.0902}, {"ts": 1773145620000, "open": 4.855, "high": 4.856, "low": 4.851, "close": 4.856, "volume": 44.83, "quote_volume": 217.6186, "trades": 11, "taker_buy_volume": 35.57, "taker_buy_quote": 172.682}, {"ts": 1773145680000, "open": 4.857, "high": 4.866, "low": 4.857, "close": 4.863, "volume": 146.69, "quote_volume": 712.71023, "trades": 22, "taker_buy_volume": 24.73, "taker_buy_quote": 120.22073}, {"ts": 1773145740000, "open": 4.862, "high": 4.87, "low": 4.861, "close": 4.87, "volume": 36.93, "quote_volume": 179.66236, "trades": 14, "taker_buy_volume": 22.54, "taker_buy_quote": 109.70024}, {"ts": 1773145800000, "open": 4.867, "high": 4.867, "low": 4.866, "close": 4.866, "volume": 3.88, "quote_volume": 18.8819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145860000, "open": 4.868, "high": 4.869, "low": 4.855, "close": 4.859, "volume": 328.25, "quote_volume": 1595.15127, "trades": 28, "taker_buy_volume": 50.58, "taker_buy_quote": 245.75374}, {"ts": 1773145920000, "open": 4.859, "high": 4.869, "low": 4.859, "close": 4.869, "volume": 532.98, "quote_volume": 2593.91778, "trades": 31, "taker_buy_volume": 431.24, "taker_buy_quote": 2099.35686}, {"ts": 1773145980000, "open": 4.87, "high": 4.87, "low": 4.87, "close": 4.87, "volume": 428.21, "quote_volume": 2085.3827, "trades": 6, "taker_buy_volume": 428.21, "taker_buy_quote": 2085.3827}, {"ts": 1773146040000, "open": 4.867, "high": 4.87, "low": 4.866, "close": 4.87, "volume": 72.01, "quote_volume": 350.66556, "trades": 6, "taker_buy_volume": 67.89, "taker_buy_quote": 330.61558}, {"ts": 1773146100000, "open": 4.87, "high": 4.877, "low": 4.869, "close": 4.877, "volume": 1840.04, "quote_volume": 8962.25016, "trades": 37, "taker_buy_volume": 1704.09, "taker_buy_quote": 8299.6431}, {"ts": 1773146160000, "open": 4.873, "high": 4.873, "low": 4.858, "close": 4.858, "volume": 35.26, "quote_volume": 171.51144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 4.858, "high": 4.858, "low": 4.8, "close": 4.819, "volume": 3305.57, "quote_volume": 15946.49813, "trades": 352, "taker_buy_volume": 590.53, "taker_buy_quote": 2844.85285}, {"ts": 1773146280000, "open": 4.814, "high": 4.847, "low": 4.814, "close": 4.824, "volume": 2978.21, "quote_volume": 14386.00351, "trades": 126, "taker_buy_volume": 2061.92, "taker_buy_quote": 9956.35957}, {"ts": 1773146340000, "open": 4.824, "high": 4.826, "low": 4.818, "close": 4.818, "volume": 58.57, "quote_volume": 282.50655, "trades": 17, "taker_buy_volume": 31.89, "taker_buy_quote": 153.86895}, {"ts": 1773146400000, "open": 4.824, "high": 4.829, "low": 4.824, "close": 4.829, "volume": 14.05, "quote_volume": 67.80904, "trades": 7, "taker_buy_volume": 14.05, "taker_buy_quote": 67.80904}, {"ts": 1773146460000, "open": 4.821, "high": 4.821, "low": 4.812, "close": 4.812, "volume": 40.01, "quote_volume": 192.74436, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 4.815, "high": 4.819, "low": 4.79, "close": 4.795, "volume": 559.95, "quote_volume": 2687.6337, "trades": 58, "taker_buy_volume": 330.48, "taker_buy_quote": 1586.10688}, {"ts": 1773146580000, "open": 4.793, "high": 4.802, "low": 4.75, "close": 4.762, "volume": 3715.85, "quote_volume": 17726.59021, "trades": 351, "taker_buy_volume": 1461.2, "taker_buy_quote": 6962.00197}, {"ts": 1773146640000, "open": 4.76, "high": 4.769, "low": 4.756, "close": 4.769, "volume": 507.02, "quote_volume": 2415.94419, "trades": 52, "taker_buy_volume": 230.27, "taker_buy_quote": 1097.55549}, {"ts": 1773146700000, "open": 4.769, "high": 4.789, "low": 4.756, "close": 4.767, "volume": 6932.83, "quote_volume": 33096.56313, "trades": 361, "taker_buy_volume": 6567.56, "taker_buy_quote": 31354.71977}, {"ts": 1773146760000, "open": 4.767, "high": 4.785, "low": 4.742, "close": 4.78, "volume": 4088.06, "quote_volume": 19492.66981, "trades": 313, "taker_buy_volume": 3513.67, "taker_buy_quote": 16760.12846}, {"ts": 1773146820000, "open": 4.779, "high": 4.808, "low": 4.77, "close": 4.792, "volume": 4771.57, "quote_volume": 22876.11004, "trades": 365, "taker_buy_volume": 3471.68, "taker_buy_quote": 16654.71413}, {"ts": 1773146880000, "open": 4.792, "high": 4.813, "low": 4.786, "close": 4.79, "volume": 2593.08, "quote_volume": 12440.78537, "trades": 183, "taker_buy_volume": 2351.42, "taker_buy_quote": 11282.58641}, {"ts": 1773146940000, "open": 4.79, "high": 4.79, "low": 4.761, "close": 4.761, "volume": 1048.52, "quote_volume": 5004.44799, "trades": 103, "taker_buy_volume": 56.17, "taker_buy_quote": 268.24359}, {"ts": 1773147000000, "open": 4.76, "high": 4.783, "low": 4.749, "close": 4.758, "volume": 5128.5, "quote_volume": 24461.72191, "trades": 272, "taker_buy_volume": 4252.59, "taker_buy_quote": 20288.17049}, {"ts": 1773147060000, "open": 4.758, "high": 4.781, "low": 4.75, "close": 4.752, "volume": 2498.68, "quote_volume": 11916.59281, "trades": 206, "taker_buy_volume": 2098.91, "taker_buy_quote": 10013.7834}, {"ts": 1773147120000, "open": 4.751, "high": 4.751, "low": 4.719, "close": 4.719, "volume": 1205.92, "quote_volume": 5707.03849, "trades": 221, "taker_buy_volume": 363.69, "taker_buy_quote": 1722.68116}, {"ts": 1773147180000, "open": 4.718, "high": 4.724, "low": 4.589, "close": 4.623, "volume": 10130.98, "quote_volume": 47167.0656, "trades": 1345, "taker_buy_volume": 2863.77, "taker_buy_quote": 13268.95184}, {"ts": 1773147240000, "open": 4.624, "high": 4.686, "low": 4.611, "close": 4.686, "volume": 2116.39, "quote_volume": 9835.27892, "trades": 349, "taker_buy_volume": 1460.32, "taker_buy_quote": 6794.73363}, {"ts": 1773147300000, "open": 4.683, "high": 4.701, "low": 4.63, "close": 4.655, "volume": 2036.57, "quote_volume": 9493.48746, "trades": 260, "taker_buy_volume": 675.71, "taker_buy_quote": 3151.13791}, {"ts": 1773147360000, "open": 4.647, "high": 4.647, "low": 4.614, "close": 4.646, "volume": 1453.73, "quote_volume": 6732.96304, "trades": 148, "taker_buy_volume": 235.29, "taker_buy_quote": 1088.46126}, {"ts": 1773147420000, "open": 4.639, "high": 4.657, "low": 4.634, "close": 4.656, "volume": 136.99, "quote_volume": 636.27505, "trades": 30, "taker_buy_volume": 74.18, "taker_buy_quote": 344.9949}, {"ts": 1773147480000, "open": 4.654, "high": 4.654, "low": 4.63, "close": 4.636, "volume": 631.99, "quote_volume": 2932.80727, "trades": 55, "taker_buy_volume": 83.02, "taker_buy_quote": 385.44296}, {"ts": 1773147540000, "open": 4.641, "high": 4.641, "low": 4.615, "close": 4.617, "volume": 374.54, "quote_volume": 1732.21878, "trades": 58, "taker_buy_volume": 54.13, "taker_buy_quote": 250.23001}, {"ts": 1773147600000, "open": 4.616, "high": 4.616, "low": 4.587, "close": 4.59, "volume": 2294.52, "quote_volume": 10547.15328, "trades": 137, "taker_buy_volume": 1236.48, "taker_buy_quote": 5683.38184}, {"ts": 1773147660000, "open": 4.586, "high": 4.596, "low": 4.554, "close": 4.573, "volume": 4539.71, "quote_volume": 20780.07729, "trades": 256, "taker_buy_volume": 1500.77, "taker_buy_quote": 6870.76886}, {"ts": 1773147720000, "open": 4.571, "high": 4.58, "low": 4.464, "close": 4.482, "volume": 6685.69, "quote_volume": 30097.59369, "trades": 512, "taker_buy_volume": 1364.75, "taker_buy_quote": 6166.91149}, {"ts": 1773147780000, "open": 4.478, "high": 4.536, "low": 4.474, "close": 4.489, "volume": 3841.02, "quote_volume": 17312.05751, "trades": 270, "taker_buy_volume": 2272.85, "taker_buy_quote": 10241.7311}, {"ts": 1773147840000, "open": 4.481, "high": 4.51, "low": 4.46, "close": 4.467, "volume": 3660.76, "quote_volume": 16380.8156, "trades": 219, "taker_buy_volume": 1566.23, "taker_buy_quote": 7017.10131}, {"ts": 1773147900000, "open": 4.467, "high": 4.487, "low": 4.459, "close": 4.467, "volume": 1155.13, "quote_volume": 5165.04884, "trades": 130, "taker_buy_volume": 804.47, "taker_buy_quote": 3599.33839}, {"ts": 1773147960000, "open": 4.466, "high": 4.493, "low": 4.465, "close": 4.485, "volume": 767.45, "quote_volume": 3436.74634, "trades": 85, "taker_buy_volume": 390.89, "taker_buy_quote": 1750.27649}, {"ts": 1773148020000, "open": 4.488, "high": 4.489, "low": 4.423, "close": 4.443, "volume": 9784.51, "quote_volume": 43559.78025, "trades": 640, "taker_buy_volume": 3027.74, "taker_buy_quote": 13487.43072}, {"ts": 1773148080000, "open": 4.442, "high": 4.466, "low": 4.418, "close": 4.464, "volume": 1034.07, "quote_volume": 4591.72262, "trades": 144, "taker_buy_volume": 636.39, "taker_buy_quote": 2823.60093}, {"ts": 1773148140000, "open": 4.455, "high": 4.485, "low": 4.447, "close": 4.477, "volume": 547.66, "quote_volume": 2442.86565, "trades": 90, "taker_buy_volume": 405.44, "taker_buy_quote": 1808.79381}, {"ts": 1773148200000, "open": 4.477, "high": 4.478, "low": 4.434, "close": 4.452, "volume": 2112.09, "quote_volume": 9410.23272, "trades": 138, "taker_buy_volume": 728.73, "taker_buy_quote": 3246.61051}, {"ts": 1773148260000, "open": 4.446, "high": 4.457, "low": 4.428, "close": 4.441, "volume": 1089.09, "quote_volume": 4837.5003, "trades": 90, "taker_buy_volume": 414.46, "taker_buy_quote": 1842.36433}, {"ts": 1773148320000, "open": 4.438, "high": 4.46, "low": 4.43, "close": 4.46, "volume": 1546.16, "quote_volume": 6866.87497, "trades": 99, "taker_buy_volume": 971.53, "taker_buy_quote": 4317.12449}, {"ts": 1773148380000, "open": 4.453, "high": 4.491, "low": 4.448, "close": 4.48, "volume": 951.56, "quote_volume": 4246.02581, "trades": 66, "taker_buy_volume": 522.2, "taker_buy_quote": 2328.37696}, {"ts": 1773148440000, "open": 4.489, "high": 4.556, "low": 4.489, "close": 4.529, "volume": 3105.54, "quote_volume": 14032.63198, "trades": 178, "taker_buy_volume": 1765.19, "taker_buy_quote": 7961.17093}, {"ts": 1773148500000, "open": 4.528, "high": 4.528, "low": 4.457, "close": 4.474, "volume": 1676.36, "quote_volume": 7504.40524, "trades": 116, "taker_buy_volume": 911.15, "taker_buy_quote": 4079.74826}, {"ts": 1773148560000, "open": 4.469, "high": 4.488, "low": 4.464, "close": 4.482, "volume": 902.02, "quote_volume": 4035.66821, "trades": 67, "taker_buy_volume": 723.02, "taker_buy_quote": 3234.9494}, {"ts": 1773148620000, "open": 4.489, "high": 4.516, "low": 4.489, "close": 4.511, "volume": 395.18, "quote_volume": 1779.80654, "trades": 67, "taker_buy_volume": 212.74, "taker_buy_quote": 958.77245}, {"ts": 1773148680000, "open": 4.51, "high": 4.549, "low": 4.49, "close": 4.546, "volume": 1455.27, "quote_volume": 6573.9636, "trades": 155, "taker_buy_volume": 1243.5, "taker_buy_quote": 5617.74022}, {"ts": 1773148740000, "open": 4.545, "high": 4.574, "low": 4.536, "close": 4.569, "volume": 2811.63, "quote_volume": 12822.8012, "trades": 122, "taker_buy_volume": 1621.81, "taker_buy_quote": 7396.68137}, {"ts": 1773148800000, "open": 4.566, "high": 4.578, "low": 4.534, "close": 4.554, "volume": 861.41, "quote_volume": 3921.07088, "trades": 135, "taker_buy_volume": 562.7, "taker_buy_quote": 2560.45038}, {"ts": 1773148860000, "open": 4.553, "high": 4.555, "low": 4.53, "close": 4.546, "volume": 1427.61, "quote_volume": 6484.09269, "trades": 123, "taker_buy_volume": 1062.41, "taker_buy_quote": 4823.65076}, {"ts": 1773148920000, "open": 4.541, "high": 4.565, "low": 4.537, "close": 4.557, "volume": 418.86, "quote_volume": 1908.2584, "trades": 68, "taker_buy_volume": 244.66, "taker_buy_quote": 1114.36182}, {"ts": 1773148980000, "open": 4.557, "high": 4.564, "low": 4.541, "close": 4.564, "volume": 486.19, "quote_volume": 2212.2869, "trades": 60, "taker_buy_volume": 325.39, "taker_buy_quote": 1481.31665}, {"ts": 1773149040000, "open": 4.565, "high": 4.579, "low": 4.55, "close": 4.566, "volume": 2013.87, "quote_volume": 9198.4015, "trades": 112, "taker_buy_volume": 393.7, "taker_buy_quote": 1798.21675}, {"ts": 1773149100000, "open": 4.567, "high": 4.569, "low": 4.556, "close": 4.565, "volume": 188.06, "quote_volume": 858.32861, "trades": 23, "taker_buy_volume": 168.83, "taker_buy_quote": 770.66727}, {"ts": 1773149160000, "open": 4.555, "high": 4.555, "low": 4.536, "close": 4.536, "volume": 160.72, "quote_volume": 729.64428, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149220000, "open": 4.535, "high": 4.555, "low": 4.533, "close": 4.555, "volume": 271.98, "quote_volume": 1234.64568, "trades": 39, "taker_buy_volume": 207.72, "taker_buy_quote": 943.129}, {"ts": 1773149280000, "open": 4.55, "high": 4.568, "low": 4.55, "close": 4.562, "volume": 431.88, "quote_volume": 1969.77454, "trades": 63, "taker_buy_volume": 350.45, "taker_buy_quote": 1598.27369}, {"ts": 1773149340000, "open": 4.563, "high": 4.564, "low": 4.55, "close": 4.55, "volume": 45.28, "quote_volume": 206.39412, "trades": 20, "taker_buy_volume": 13.68, "taker_buy_quote": 62.40812}, {"ts": 1773149400000, "open": 4.551, "high": 4.553, "low": 4.522, "close": 4.533, "volume": 1015.97, "quote_volume": 4612.37875, "trades": 74, "taker_buy_volume": 300.97, "taker_buy_quote": 1363.29214}, {"ts": 1773149460000, "open": 4.527, "high": 4.549, "low": 4.519, "close": 4.547, "volume": 1299.17, "quote_volume": 5878.00381, "trades": 56, "taker_buy_volume": 1244.12, "taker_buy_quote": 5628.51753}, {"ts": 1773149520000, "open": 4.548, "high": 4.576, "low": 4.548, "close": 4.571, "volume": 281.56, "quote_volume": 1285.42358, "trades": 75, "taker_buy_volume": 225.79, "taker_buy_quote": 1030.75355}, {"ts": 1773149580000, "open": 4.572, "high": 4.586, "low": 4.559, "close": 4.559, "volume": 1187.37, "quote_volume": 5435.54793, "trades": 73, "taker_buy_volume": 442.69, "taker_buy_quote": 2027.9547}, {"ts": 1773149640000, "open": 4.558, "high": 4.558, "low": 4.536, "close": 4.536, "volume": 648.8, "quote_volume": 2951.22569, "trades": 54, "taker_buy_volume": 380.08, "taker_buy_quote": 1729.5769}, {"ts": 1773149700000, "open": 4.535, "high": 4.547, "low": 4.526, "close": 4.545, "volume": 745.03, "quote_volume": 3380.25457, "trades": 62, "taker_buy_volume": 385.22, "taker_buy_quote": 1749.12036}, {"ts": 1773149760000, "open": 4.54, "high": 4.562, "low": 4.537, "close": 4.537, "volume": 1501.21, "quote_volume": 6832.56074, "trades": 80, "taker_buy_volume": 930.32, "taker_buy_quote": 4235.14461}, {"ts": 1773149820000, "open": 4.536, "high": 4.56, "low": 4.531, "close": 4.559, "volume": 543.03, "quote_volume": 2470.20728, "trades": 57, "taker_buy_volume": 372.19, "taker_buy_quote": 1693.34347}, {"ts": 1773149880000, "open": 4.555, "high": 4.563, "low": 4.55, "close": 4.563, "volume": 212.85, "quote_volume": 968.58925, "trades": 9, "taker_buy_volume": 208.44, "taker_buy_quote": 948.52155}, {"ts": 1773149940000, "open": 4.564, "high": 4.59, "low": 4.564, "close": 4.585, "volume": 457.34, "quote_volume": 2090.31489, "trades": 53, "taker_buy_volume": 114.0, "taker_buy_quote": 522.0876}, {"ts": 1773150000000, "open": 4.586, "high": 4.604, "low": 4.581, "close": 4.589, "volume": 813.74, "quote_volume": 3738.36166, "trades": 64, "taker_buy_volume": 585.81, "taker_buy_quote": 2692.50109}, {"ts": 1773150060000, "open": 4.591, "high": 4.623, "low": 4.591, "close": 4.608, "volume": 1001.02, "quote_volume": 4616.41768, "trades": 89, "taker_buy_volume": 326.18, "taker_buy_quote": 1504.48449}, {"ts": 1773150120000, "open": 4.614, "high": 4.626, "low": 4.603, "close": 4.626, "volume": 702.72, "quote_volume": 3243.57584, "trades": 58, "taker_buy_volume": 592.14, "taker_buy_quote": 2733.31616}, {"ts": 1773150180000, "open": 4.624, "high": 4.631, "low": 4.619, "close": 4.619, "volume": 1000.49, "quote_volume": 4628.9524, "trades": 53, "taker_buy_volume": 677.86, "taker_buy_quote": 3137.09709}, {"ts": 1773150240000, "open": 4.622, "high": 4.622, "low": 4.606, "close": 4.614, "volume": 63.76, "quote_volume": 294.20086, "trades": 22, "taker_buy_volume": 12.86, "taker_buy_quote": 59.40172}, {"ts": 1773150300000, "open": 4.608, "high": 4.616, "low": 4.579, "close": 4.592, "volume": 537.56, "quote_volume": 2469.59393, "trades": 64, "taker_buy_volume": 299.15, "taker_buy_quote": 1372.35413}, {"ts": 1773150360000, "open": 4.59, "high": 4.605, "low": 4.59, "close": 4.605, "volume": 106.95, "quote_volume": 492.14854, "trades": 20, "taker_buy_volume": 104.98, "taker_buy_quote": 483.10427}, {"ts": 1773150420000, "open": 4.604, "high": 4.605, "low": 4.591, "close": 4.591, "volume": 91.34, "quote_volume": 420.3397, "trades": 14, "taker_buy_volume": 67.36, "taker_buy_quote": 310.12762}, {"ts": 1773150480000, "open": 4.595, "high": 4.608, "low": 4.587, "close": 4.608, "volume": 278.34, "quote_volume": 1280.17293, "trades": 60, "taker_buy_volume": 184.53, "taker_buy_quote": 849.22003}, {"ts": 1773150540000, "open": 4.603, "high": 4.608, "low": 4.596, "close": 4.608, "volume": 172.85, "quote_volume": 795.68794, "trades": 24, "taker_buy_volume": 146.69, "taker_buy_quote": 675.36502}, {"ts": 1773150600000, "open": 4.604, "high": 4.604, "low": 4.575, "close": 4.592, "volume": 2131.17, "quote_volume": 9789.09653, "trades": 91, "taker_buy_volume": 152.0, "taker_buy_quote": 696.79372}, {"ts": 1773150660000, "open": 4.59, "high": 4.59, "low": 4.524, "close": 4.543, "volume": 3472.75, "quote_volume": 15803.06756, "trades": 277, "taker_buy_volume": 1346.87, "taker_buy_quote": 6117.57273}, {"ts": 1773150720000, "open": 4.544, "high": 4.565, "low": 4.544, "close": 4.565, "volume": 585.21, "quote_volume": 2668.48879, "trades": 27, "taker_buy_volume": 585.21, "taker_buy_quote": 2668.48879}, {"ts": 1773150780000, "open": 4.562, "high": 4.569, "low": 4.552, "close": 4.552, "volume": 90.06, "quote_volume": 410.96719, "trades": 44, "taker_buy_volume": 54.86, "taker_buy_quote": 250.48599}, {"ts": 1773150840000, "open": 4.551, "high": 4.557, "low": 4.545, "close": 4.557, "volume": 770.72, "quote_volume": 3509.28656, "trades": 27, "taker_buy_volume": 745.33, "taker_buy_quote": 3393.84281}, {"ts": 1773150900000, "open": 4.552, "high": 4.552, "low": 4.545, "close": 4.545, "volume": 21.47, "quote_volume": 97.6543, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150960000, "open": 4.544, "high": 4.546, "low": 4.538, "close": 4.546, "volume": 1308.36, "quote_volume": 5944.07199, "trades": 25, "taker_buy_volume": 38.36, "taker_buy_quote": 174.33899}, {"ts": 1773151020000, "open": 4.547, "high": 4.595, "low": 4.536, "close": 4.536, "volume": 4166.81, "quote_volume": 19049.43005, "trades": 243, "taker_buy_volume": 3120.69, "taker_buy_quote": 14257.06212}, {"ts": 1773151080000, "open": 4.537, "high": 4.539, "low": 4.526, "close": 4.528, "volume": 214.31, "quote_volume": 970.68719, "trades": 29, "taker_buy_volume": 181.58, "taker_buy_quote": 822.40934}, {"ts": 1773151140000, "open": 4.525, "high": 4.525, "low": 4.505, "close": 4.508, "volume": 172.31, "quote_volume": 778.34809, "trades": 29, "taker_buy_volume": 19.16, "taker_buy_quote": 86.46154}, {"ts": 1773151200000, "open": 4.504, "high": 4.541, "low": 4.502, "close": 4.531, "volume": 2595.21, "quote_volume": 11749.52465, "trades": 114, "taker_buy_volume": 2481.7, "taker_buy_quote": 11235.2961}, {"ts": 1773151260000, "open": 4.541, "high": 4.554, "low": 4.537, "close": 4.537, "volume": 667.01, "quote_volume": 3032.75823, "trades": 35, "taker_buy_volume": 652.11, "taker_buy_quote": 2965.13098}, {"ts": 1773151320000, "open": 4.544, "high": 4.573, "low": 4.544, "close": 4.573, "volume": 789.24, "quote_volume": 3594.40134, "trades": 49, "taker_buy_volume": 614.53, "taker_buy_quote": 2799.12997}, {"ts": 1773151380000, "open": 4.573, "high": 4.586, "low": 4.573, "close": 4.584, "volume": 178.39, "quote_volume": 817.60609, "trades": 18, "taker_buy_volume": 178.39, "taker_buy_quote": 817.60609}, {"ts": 1773151440000, "open": 4.585, "high": 4.598, "low": 4.573, "close": 4.573, "volume": 1335.6, "quote_volume": 6127.19915, "trades": 51, "taker_buy_volume": 615.79, "taker_buy_quote": 2826.06013}, {"ts": 1773151500000, "open": 4.578, "high": 4.595, "low": 4.578, "close": 4.587, "volume": 403.01, "quote_volume": 1848.4804, "trades": 31, "taker_buy_volume": 385.53, "taker_buy_quote": 1768.27125}, {"ts": 1773151560000, "open": 4.593, "high": 4.609, "low": 4.593, "close": 4.603, "volume": 832.2, "quote_volume": 3829.17758, "trades": 45, "taker_buy_volume": 620.41, "taker_buy_quote": 2854.15164}, {"ts": 1773151620000, "open": 4.602, "high": 4.61, "low": 4.6, "close": 4.61, "volume": 135.19, "quote_volume": 622.73375, "trades": 19, "taker_buy_volume": 129.71, "taker_buy_quote": 597.51921}, {"ts": 1773151680000, "open": 4.607, "high": 4.657, "low": 4.602, "close": 4.629, "volume": 3110.54, "quote_volume": 14404.64238, "trades": 242, "taker_buy_volume": 1743.0, "taker_buy_quote": 8070.48409}, {"ts": 1773151740000, "open": 4.63, "high": 4.64, "low": 4.624, "close": 4.629, "volume": 264.84, "quote_volume": 1226.75166, "trades": 42, "taker_buy_volume": 186.78, "taker_buy_quote": 865.67271}, {"ts": 1773151800000, "open": 4.628, "high": 4.634, "low": 4.617, "close": 4.624, "volume": 190.92, "quote_volume": 883.37384, "trades": 30, "taker_buy_volume": 116.04, "taker_buy_quote": 537.09415}, {"ts": 1773151860000, "open": 4.624, "high": 4.644, "low": 4.624, "close": 4.643, "volume": 277.16, "quote_volume": 1283.60605, "trades": 32, "taker_buy_volume": 262.79, "taker_buy_quote": 1216.87177}, {"ts": 1773151920000, "open": 4.644, "high": 4.662, "low": 4.642, "close": 4.662, "volume": 261.3, "quote_volume": 1213.8901, "trades": 39, "taker_buy_volume": 226.62, "taker_buy_quote": 1052.67691}, {"ts": 1773151980000, "open": 4.657, "high": 4.664, "low": 4.653, "close": 4.664, "volume": 68.31, "quote_volume": 317.9933, "trades": 11, "taker_buy_volume": 8.67, "taker_buy_quote": 40.42396}, {"ts": 1773152040000, "open": 4.657, "high": 4.657, "low": 4.64, "close": 4.64, "volume": 332.86, "quote_volume": 1549.1935, "trades": 27, "taker_buy_volume": 40.85, "taker_buy_quote": 190.045}, {"ts": 1773152100000, "open": 4.644, "high": 4.654, "low": 4.642, "close": 4.646, "volume": 113.53, "quote_volume": 527.71485, "trades": 27, "taker_buy_volume": 15.09, "taker_buy_quote": 70.17271}, {"ts": 1773152160000, "open": 4.646, "high": 4.646, "low": 4.638, "close": 4.638, "volume": 17.86, "quote_volume": 82.90928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152220000, "open": 4.645, "high": 4.664, "low": 4.645, "close": 4.659, "volume": 105.6, "quote_volume": 491.67054, "trades": 39, "taker_buy_volume": 50.85, "taker_buy_quote": 236.78273}, {"ts": 1773152280000, "open": 4.663, "high": 4.671, "low": 4.663, "close": 4.671, "volume": 82.38, "quote_volume": 384.5008, "trades": 12, "taker_buy_volume": 82.38, "taker_buy_quote": 384.5008}, {"ts": 1773152340000, "open": 4.668, "high": 4.673, "low": 4.659, "close": 4.659, "volume": 95.73, "quote_volume": 446.8809, "trades": 20, "taker_buy_volume": 54.93, "taker_buy_quote": 256.5367}, {"ts": 1773152400000, "open": 4.659, "high": 4.661, "low": 4.639, "close": 4.656, "volume": 303.64, "quote_volume": 1410.90285, "trades": 57, "taker_buy_volume": 61.89, "taker_buy_quote": 287.83535}, {"ts": 1773152460000, "open": 4.657, "high": 4.663, "low": 4.633, "close": 4.633, "volume": 296.67, "quote_volume": 1379.47264, "trades": 45, "taker_buy_volume": 127.61, "taker_buy_quote": 594.92454}, {"ts": 1773152520000, "open": 4.632, "high": 4.632, "low": 4.615, "close": 4.618, "volume": 570.15, "quote_volume": 2634.15803, "trades": 37, "taker_buy_volume": 191.47, "taker_buy_quote": 883.96731}, {"ts": 1773152580000, "open": 4.616, "high": 4.634, "low": 4.616, "close": 4.629, "volume": 756.98, "quote_volume": 3501.18114, "trades": 47, "taker_buy_volume": 328.33, "taker_buy_quote": 1520.41203}, {"ts": 1773152640000, "open": 4.635, "high": 4.638, "low": 4.62, "close": 4.62, "volume": 178.55, "quote_volume": 825.91817, "trades": 20, "taker_buy_volume": 38.18, "taker_buy_quote": 177.03634}, {"ts": 1773152700000, "open": 4.62, "high": 4.624, "low": 4.617, "close": 4.617, "volume": 245.1, "quote_volume": 1132.32364, "trades": 15, "taker_buy_volume": 184.37, "taker_buy_quote": 851.77488}, {"ts": 1773152760000, "open": 4.619, "high": 4.631, "low": 4.619, "close": 4.627, "volume": 221.43, "quote_volume": 1024.42212, "trades": 21, "taker_buy_volume": 219.26, "taker_buy_quote": 1014.38153}, {"ts": 1773152820000, "open": 4.626, "high": 4.626, "low": 4.613, "close": 4.615, "volume": 56.14, "quote_volume": 259.22067, "trades": 17, "taker_buy_volume": 25.78, "taker_buy_quote": 118.97253}, {"ts": 1773152880000, "open": 4.615, "high": 4.618, "low": 4.608, "close": 4.608, "volume": 344.86, "quote_volume": 1591.09594, "trades": 23, "taker_buy_volume": 116.47, "taker_buy_quote": 537.52207}, {"ts": 1773152940000, "open": 4.609, "high": 4.609, "low": 4.604, "close": 4.604, "volume": 22.97, "quote_volume": 105.81026, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 4.604, "high": 4.608, "low": 4.591, "close": 4.599, "volume": 856.92, "quote_volume": 3941.13179, "trades": 45, "taker_buy_volume": 519.46, "taker_buy_quote": 2389.69029}, {"ts": 1773153060000, "open": 4.604, "high": 4.604, "low": 4.536, "close": 4.554, "volume": 3615.16, "quote_volume": 16494.54109, "trades": 252, "taker_buy_volume": 614.09, "taker_buy_quote": 2798.30957}, {"ts": 1773153120000, "open": 4.554, "high": 4.579, "low": 4.553, "close": 4.579, "volume": 434.64, "quote_volume": 1983.85156, "trades": 54, "taker_buy_volume": 359.13, "taker_buy_quote": 1639.08301}, {"ts": 1773153180000, "open": 4.573, "high": 4.588, "low": 4.57, "close": 4.588, "volume": 287.59, "quote_volume": 1316.91834, "trades": 23, "taker_buy_volume": 279.15, "taker_buy_quote": 1278.3344}, {"ts": 1773153240000, "open": 4.588, "high": 4.592, "low": 4.56, "close": 4.56, "volume": 1503.09, "quote_volume": 6884.68007, "trades": 61, "taker_buy_volume": 132.96, "taker_buy_quote": 610.05525}, {"ts": 1773153300000, "open": 4.562, "high": 4.566, "low": 4.541, "close": 4.549, "volume": 154.12, "quote_volume": 702.23038, "trades": 45, "taker_buy_volume": 39.12, "taker_buy_quote": 178.30169}, {"ts": 1773153360000, "open": 4.543, "high": 4.543, "low": 4.524, "close": 4.525, "volume": 311.3, "quote_volume": 1409.96234, "trades": 44, "taker_buy_volume": 137.81, "taker_buy_quote": 624.39279}, {"ts": 1773153420000, "open": 4.524, "high": 4.524, "low": 4.51, "close": 4.514, "volume": 323.81, "quote_volume": 1463.3348, "trades": 49, "taker_buy_volume": 34.32, "taker_buy_quote": 154.85227}, {"ts": 1773153480000, "open": 4.509, "high": 4.534, "low": 4.506, "close": 4.534, "volume": 987.27, "quote_volume": 4461.4041, "trades": 90, "taker_buy_volume": 978.55, "taker_buy_quote": 4422.0987}, {"ts": 1773153540000, "open": 4.529, "high": 4.529, "low": 4.51, "close": 4.516, "volume": 795.37, "quote_volume": 3593.95234, "trades": 57, "taker_buy_volume": 462.48, "taker_buy_quote": 2088.04812}, {"ts": 1773153600000, "open": 4.516, "high": 4.532, "low": 4.513, "close": 4.515, "volume": 665.8, "quote_volume": 3008.56962, "trades": 57, "taker_buy_volume": 167.94, "taker_buy_quote": 760.17749}, {"ts": 1773153660000, "open": 4.514, "high": 4.519, "low": 4.49, "close": 4.51, "volume": 1148.55, "quote_volume": 5169.93215, "trades": 100, "taker_buy_volume": 586.14, "taker_buy_quote": 2639.02754}, {"ts": 1773153720000, "open": 4.509, "high": 4.509, "low": 4.498, "close": 4.501, "volume": 536.53, "quote_volume": 2417.83578, "trades": 31, "taker_buy_volume": 477.82, "taker_buy_quote": 2153.47775}, {"ts": 1773153780000, "open": 4.502, "high": 4.505, "low": 4.492, "close": 4.498, "volume": 666.17, "quote_volume": 2995.62069, "trades": 39, "taker_buy_volume": 108.79, "taker_buy_quote": 489.86882}, {"ts": 1773153840000, "open": 4.497, "high": 4.497, "low": 4.484, "close": 4.486, "volume": 180.43, "quote_volume": 809.45673, "trades": 36, "taker_buy_volume": 65.15, "taker_buy_quote": 292.32607}, {"ts": 1773153900000, "open": 4.486, "high": 4.505, "low": 4.478, "close": 4.49, "volume": 689.73, "quote_volume": 3100.39729, "trades": 80, "taker_buy_volume": 570.41, "taker_buy_quote": 2564.88785}, {"ts": 1773153960000, "open": 4.49, "high": 4.49, "low": 4.478, "close": 4.478, "volume": 28.51, "quote_volume": 127.83521, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 4.478, "high": 4.505, "low": 4.476, "close": 4.494, "volume": 1445.03, "quote_volume": 6490.89218, "trades": 65, "taker_buy_volume": 1170.16, "taker_buy_quote": 5257.66705}, {"ts": 1773154080000, "open": 4.493, "high": 4.497, "low": 4.48, "close": 4.487, "volume": 34.68, "quote_volume": 155.62423, "trades": 18, "taker_buy_volume": 4.5, "taker_buy_quote": 20.2142}, {"ts": 1773154140000, "open": 4.488, "high": 4.508, "low": 4.488, "close": 4.504, "volume": 137.35, "quote_volume": 618.23764, "trades": 37, "taker_buy_volume": 70.4, "taker_buy_quote": 316.80223}, {"ts": 1773154200000, "open": 4.503, "high": 4.503, "low": 4.489, "close": 4.501, "volume": 99.52, "quote_volume": 447.68368, "trades": 25, "taker_buy_volume": 13.38, "taker_buy_quote": 60.18993}, {"ts": 1773154260000, "open": 4.502, "high": 4.508, "low": 4.502, "close": 4.508, "volume": 47.63, "quote_volume": 214.59467, "trades": 16, "taker_buy_volume": 43.17, "taker_buy_quote": 194.50906}, {"ts": 1773154320000, "open": 4.509, "high": 4.516, "low": 4.509, "close": 4.51, "volume": 28.28, "quote_volume": 127.61384, "trades": 13, "taker_buy_volume": 13.32, "taker_buy_quote": 60.11094}, {"ts": 1773154380000, "open": 4.511, "high": 4.518, "low": 4.49, "close": 4.518, "volume": 119.69, "quote_volume": 538.85337, "trades": 56, "taker_buy_volume": 60.31, "taker_buy_quote": 271.71633}, {"ts": 1773154440000, "open": 4.519, "high": 4.544, "low": 4.519, "close": 4.53, "volume": 1600.17, "quote_volume": 7259.43328, "trades": 90, "taker_buy_volume": 781.14, "taker_buy_quote": 3544.25575}, {"ts": 1773154500000, "open": 4.53, "high": 4.562, "low": 4.524, "close": 4.562, "volume": 389.42, "quote_volume": 1769.06875, "trades": 38, "taker_buy_volume": 343.88, "taker_buy_quote": 1562.73512}, {"ts": 1773154560000, "open": 4.553, "high": 4.562, "low": 4.55, "close": 4.562, "volume": 167.94, "quote_volume": 764.99695, "trades": 27, "taker_buy_volume": 156.94, "taker_buy_quote": 714.92935}, {"ts": 1773154620000, "open": 4.561, "high": 4.571, "low": 4.561, "close": 4.571, "volume": 41.47, "quote_volume": 189.3398, "trades": 22, "taker_buy_volume": 34.67, "taker_buy_quote": 158.318}, {"ts": 1773154680000, "open": 4.572, "high": 4.573, "low": 4.557, "close": 4.563, "volume": 125.43, "quote_volume": 572.27429, "trades": 22, "taker_buy_volume": 87.92, "taker_buy_quote": 401.06051}, {"ts": 1773154740000, "open": 4.563, "high": 4.565, "low": 4.553, "close": 4.553, "volume": 320.33, "quote_volume": 1462.16192, "trades": 56, "taker_buy_volume": 298.32, "taker_buy_quote": 1361.8281}, {"ts": 1773154800000, "open": 4.554, "high": 4.564, "low": 4.541, "close": 4.564, "volume": 1140.89, "quote_volume": 5191.6204, "trades": 108, "taker_buy_volume": 583.71, "taker_buy_quote": 2658.17844}, {"ts": 1773154860000, "open": 4.559, "high": 4.568, "low": 4.553, "close": 4.558, "volume": 201.22, "quote_volume": 917.53818, "trades": 32, "taker_buy_volume": 105.56, "taker_buy_quote": 481.61442}, {"ts": 1773154920000, "open": 4.557, "high": 4.56, "low": 4.543, "close": 4.554, "volume": 174.57, "quote_volume": 794.44692, "trades": 40, "taker_buy_volume": 32.91, "taker_buy_quote": 149.81373}, {"ts": 1773154980000, "open": 4.554, "high": 4.566, "low": 4.547, "close": 4.566, "volume": 125.52, "quote_volume": 571.6487, "trades": 23, "taker_buy_volume": 107.91, "taker_buy_quote": 491.51443}, {"ts": 1773155040000, "open": 4.567, "high": 4.571, "low": 4.567, "close": 4.571, "volume": 399.56, "quote_volume": 1825.8887, "trades": 9, "taker_buy_volume": 399.56, "taker_buy_quote": 1825.8887}, {"ts": 1773155100000, "open": 4.569, "high": 4.57, "low": 4.567, "close": 4.568, "volume": 36.65, "quote_volume": 167.40394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155160000, "open": 4.567, "high": 4.567, "low": 4.531, "close": 4.535, "volume": 744.79, "quote_volume": 3384.69935, "trades": 89, "taker_buy_volume": 198.37, "taker_buy_quote": 902.10644}, {"ts": 1773155220000, "open": 4.536, "high": 4.552, "low": 4.53, "close": 4.552, "volume": 203.29, "quote_volume": 922.90818, "trades": 57, "taker_buy_volume": 134.33, "taker_buy_quote": 610.14691}, {"ts": 1773155280000, "open": 4.545, "high": 4.56, "low": 4.541, "close": 4.56, "volume": 741.06, "quote_volume": 3370.31279, "trades": 41, "taker_buy_volume": 429.25, "taker_buy_quote": 1953.40488}, {"ts": 1773155340000, "open": 4.554, "high": 4.554, "low": 4.534, "close": 4.534, "volume": 59.6, "quote_volume": 270.93462, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155400000, "open": 4.533, "high": 4.533, "low": 4.518, "close": 4.523, "volume": 488.11, "quote_volume": 2208.75608, "trades": 34, "taker_buy_volume": 64.91, "taker_buy_quote": 293.69053}, {"ts": 1773155460000, "open": 4.524, "high": 4.572, "low": 4.524, "close": 4.561, "volume": 1386.28, "quote_volume": 6309.09887, "trades": 127, "taker_buy_volume": 1132.72, "taker_buy_quote": 5152.89023}, {"ts": 1773155520000, "open": 4.561, "high": 4.561, "low": 4.539, "close": 4.539, "volume": 396.03, "quote_volume": 1802.98091, "trades": 42, "taker_buy_volume": 105.38, "taker_buy_quote": 479.5013}, {"ts": 1773155580000, "open": 4.545, "high": 4.548, "low": 4.537, "close": 4.537, "volume": 32.18, "quote_volume": 146.20461, "trades": 10, "taker_buy_volume": 19.72, "taker_buy_quote": 89.64066}, {"ts": 1773155640000, "open": 4.541, "high": 4.551, "low": 4.533, "close": 4.533, "volume": 213.04, "quote_volume": 966.66495, "trades": 29, "taker_buy_volume": 40.07, "taker_buy_quote": 182.09474}, {"ts": 1773155700000, "open": 4.534, "high": 4.535, "low": 4.52, "close": 4.52, "volume": 542.36, "quote_volume": 2455.33462, "trades": 35, "taker_buy_volume": 38.09, "taker_buy_quote": 172.354}, {"ts": 1773155760000, "open": 4.526, "high": 4.526, "low": 4.519, "close": 4.525, "volume": 57.66, "quote_volume": 260.87277, "trades": 14, "taker_buy_volume": 40.59, "taker_buy_quote": 183.66975}, {"ts": 1773155820000, "open": 4.52, "high": 4.533, "low": 4.519, "close": 4.528, "volume": 26.2, "quote_volume": 118.62299, "trades": 13, "taker_buy_volume": 16.64, "taker_buy_quote": 75.36702}, {"ts": 1773155880000, "open": 4.529, "high": 4.531, "low": 4.514, "close": 4.531, "volume": 178.23, "quote_volume": 806.13634, "trades": 44, "taker_buy_volume": 124.77, "taker_buy_quote": 564.51119}, {"ts": 1773155940000, "open": 4.528, "high": 4.583, "low": 4.525, "close": 4.583, "volume": 1748.08, "quote_volume": 7957.10789, "trades": 286, "taker_buy_volume": 1386.65, "taker_buy_quote": 6310.57277}, {"ts": 1773156000000, "open": 4.584, "high": 4.613, "low": 4.584, "close": 4.612, "volume": 825.03, "quote_volume": 3797.96484, "trades": 78, "taker_buy_volume": 630.92, "taker_buy_quote": 2903.64529}, {"ts": 1773156060000, "open": 4.604, "high": 4.605, "low": 4.593, "close": 4.599, "volume": 89.22, "quote_volume": 410.56128, "trades": 28, "taker_buy_volume": 56.46, "taker_buy_quote": 259.944}, {"ts": 1773156120000, "open": 4.604, "high": 4.627, "low": 4.604, "close": 4.623, "volume": 338.93, "quote_volume": 1564.23613, "trades": 35, "taker_buy_volume": 253.27, "taker_buy_quote": 1168.18258}, {"ts": 1773156180000, "open": 4.623, "high": 4.646, "low": 4.623, "close": 4.639, "volume": 218.77, "quote_volume": 1014.1322, "trades": 48, "taker_buy_volume": 99.02, "taker_buy_quote": 459.08393}, {"ts": 1773156240000, "open": 4.639, "high": 4.64, "low": 4.619, "close": 4.619, "volume": 1100.1, "quote_volume": 5093.78585, "trades": 89, "taker_buy_volume": 279.46, "taker_buy_quote": 1295.25986}, {"ts": 1773156300000, "open": 4.618, "high": 4.618, "low": 4.594, "close": 4.606, "volume": 406.17, "quote_volume": 1869.69814, "trades": 49, "taker_buy_volume": 356.08, "taker_buy_quote": 1639.01244}, {"ts": 1773156360000, "open": 4.601, "high": 4.627, "low": 4.601, "close": 4.627, "volume": 75.8, "quote_volume": 349.73181, "trades": 34, "taker_buy_volume": 61.75, "taker_buy_quote": 284.85274}, {"ts": 1773156420000, "open": 4.626, "high": 4.629, "low": 4.619, "close": 4.619, "volume": 170.74, "quote_volume": 789.43288, "trades": 25, "taker_buy_volume": 85.33, "taker_buy_quote": 394.75897}, {"ts": 1773156480000, "open": 4.624, "high": 4.63, "low": 4.624, "close": 4.63, "volume": 80.81, "quote_volume": 373.69209, "trades": 6, "taker_buy_volume": 80.81, "taker_buy_quote": 373.69209}, {"ts": 1773156540000, "open": 4.626, "high": 4.626, "low": 4.615, "close": 4.615, "volume": 211.68, "quote_volume": 978.7656, "trades": 17, "taker_buy_volume": 44.63, "taker_buy_quote": 206.36347}, {"ts": 1773156600000, "open": 4.614, "high": 4.629, "low": 4.607, "close": 4.629, "volume": 196.67, "quote_volume": 907.72894, "trades": 30, "taker_buy_volume": 82.73, "taker_buy_quote": 382.24081}, {"ts": 1773156660000, "open": 4.63, "high": 4.657, "low": 4.63, "close": 4.651, "volume": 328.53, "quote_volume": 1527.27714, "trades": 46, "taker_buy_volume": 277.44, "taker_buy_quote": 1290.01755}, {"ts": 1773156720000, "open": 4.657, "high": 4.657, "low": 4.635, "close": 4.641, "volume": 313.72, "quote_volume": 1456.97718, "trades": 48, "taker_buy_volume": 76.88, "taker_buy_quote": 356.80414}, {"ts": 1773156780000, "open": 4.64, "high": 4.64, "low": 4.622, "close": 4.631, "volume": 492.05, "quote_volume": 2278.38406, "trades": 57, "taker_buy_volume": 30.31, "taker_buy_quote": 140.43045}, {"ts": 1773156840000, "open": 4.632, "high": 4.635, "low": 4.615, "close": 4.615, "volume": 97.73, "quote_volume": 452.12644, "trades": 33, "taker_buy_volume": 44.66, "taker_buy_quote": 206.80894}, {"ts": 1773156900000, "open": 4.615, "high": 4.616, "low": 4.604, "close": 4.604, "volume": 212.5, "quote_volume": 979.58247, "trades": 25, "taker_buy_volume": 6.53, "taker_buy_quote": 30.10982}, {"ts": 1773156960000, "open": 4.613, "high": 4.617, "low": 4.594, "close": 4.594, "volume": 418.63, "quote_volume": 1928.84092, "trades": 56, "taker_buy_volume": 268.23, "taker_buy_quote": 1237.04187}, {"ts": 1773157020000, "open": 4.596, "high": 4.596, "low": 4.586, "close": 4.586, "volume": 150.3, "quote_volume": 690.09825, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157080000, "open": 4.594, "high": 4.608, "low": 4.587, "close": 4.598, "volume": 311.56, "quote_volume": 1433.53766, "trades": 39, "taker_buy_volume": 237.14, "taker_buy_quote": 1091.62787}, {"ts": 1773157140000, "open": 4.597, "high": 4.6, "low": 4.578, "close": 4.578, "volume": 310.51, "quote_volume": 1423.02305, "trades": 38, "taker_buy_volume": 8.72, "taker_buy_quote": 40.09892}, {"ts": 1773157200000, "open": 4.585, "high": 4.605, "low": 4.573, "close": 4.592, "volume": 613.17, "quote_volume": 2819.59272, "trades": 66, "taker_buy_volume": 540.71, "taker_buy_quote": 2487.32571}, {"ts": 1773157260000, "open": 4.592, "high": 4.592, "low": 4.579, "close": 4.58, "volume": 172.61, "quote_volume": 791.31402, "trades": 28, "taker_buy_volume": 48.19, "taker_buy_quote": 220.84192}, {"ts": 1773157320000, "open": 4.583, "high": 4.594, "low": 4.58, "close": 4.581, "volume": 327.66, "quote_volume": 1503.09504, "trades": 40, "taker_buy_volume": 20.69, "taker_buy_quote": 94.97331}, {"ts": 1773157380000, "open": 4.579, "high": 4.601, "low": 4.579, "close": 4.601, "volume": 85.18, "quote_volume": 391.26569, "trades": 31, "taker_buy_volume": 48.42, "taker_buy_quote": 222.43066}, {"ts": 1773157440000, "open": 4.602, "high": 4.604, "low": 4.592, "close": 4.592, "volume": 115.81, "quote_volume": 532.70849, "trades": 45, "taker_buy_volume": 22.76, "taker_buy_quote": 104.73958}, {"ts": 1773157500000, "open": 4.591, "high": 4.605, "low": 4.589, "close": 4.603, "volume": 46.58, "quote_volume": 214.14375, "trades": 19, "taker_buy_volume": 28.33, "taker_buy_quote": 130.32673}, {"ts": 1773157560000, "open": 4.602, "high": 4.602, "low": 4.596, "close": 4.6, "volume": 35.03, "quote_volume": 161.06546, "trades": 12, "taker_buy_volume": 17.59, "taker_buy_quote": 80.86326}, {"ts": 1773157620000, "open": 4.601, "high": 4.601, "low": 4.59, "close": 4.59, "volume": 23.68, "quote_volume": 108.82772, "trades": 11, "taker_buy_volume": 2.18, "taker_buy_quote": 10.03018}, {"ts": 1773157680000, "open": 4.589, "high": 4.6, "low": 4.589, "close": 4.6, "volume": 21.96, "quote_volume": 100.89392, "trades": 12, "taker_buy_volume": 19.78, "taker_buy_quote": 90.8899}, {"ts": 1773157740000, "open": 4.597, "high": 4.597, "low": 4.584, "close": 4.594, "volume": 587.7, "quote_volume": 2697.15361, "trades": 57, "taker_buy_volume": 53.71, "taker_buy_quote": 246.50811}, {"ts": 1773157800000, "open": 4.595, "high": 4.604, "low": 4.595, "close": 4.599, "volume": 40.34, "quote_volume": 185.55746, "trades": 18, "taker_buy_volume": 27.26, "taker_buy_quote": 125.38292}, {"ts": 1773157860000, "open": 4.599, "high": 4.599, "low": 4.588, "close": 4.59, "volume": 45.97, "quote_volume": 211.10692, "trades": 19, "taker_buy_volume": 17.59, "taker_buy_quote": 80.75118}, {"ts": 1773157920000, "open": 4.589, "high": 4.589, "low": 4.578, "close": 4.578, "volume": 102.63, "quote_volume": 470.01251, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157980000, "open": 4.581, "high": 4.59, "low": 4.578, "close": 4.587, "volume": 547.18, "quote_volume": 2508.72897, "trades": 31, "taker_buy_volume": 532.34, "taker_buy_quote": 2440.72359}, {"ts": 1773158040000, "open": 4.591, "high": 4.595, "low": 4.582, "close": 4.595, "volume": 663.65, "quote_volume": 3046.65153, "trades": 40, "taker_buy_volume": 490.9, "taker_buy_quote": 2254.4908}, {"ts": 1773158100000, "open": 4.597, "high": 4.601, "low": 4.597, "close": 4.601, "volume": 10.9, "quote_volume": 50.1291, "trades": 6, "taker_buy_volume": 10.9, "taker_buy_quote": 50.1291}, {"ts": 1773158160000, "open": 4.602, "high": 4.613, "low": 4.602, "close": 4.613, "volume": 26.12, "quote_volume": 120.34774, "trades": 13, "taker_buy_volume": 26.12, "taker_buy_quote": 120.34774}, {"ts": 1773158220000, "open": 4.614, "high": 4.621, "low": 4.614, "close": 4.621, "volume": 21.7, "quote_volume": 100.1889, "trades": 10, "taker_buy_volume": 21.7, "taker_buy_quote": 100.1889}, {"ts": 1773158280000, "open": 4.622, "high": 4.623, "low": 4.617, "close": 4.619, "volume": 21.97, "quote_volume": 101.49272, "trades": 10, "taker_buy_volume": 8.68, "taker_buy_quote": 40.10594}, {"ts": 1773158340000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 4.62, "high": 4.636, "low": 4.62, "close": 4.63, "volume": 174.49, "quote_volume": 808.11998, "trades": 30, "taker_buy_volume": 128.18, "taker_buy_quote": 593.74275}, {"ts": 1773158460000, "open": 4.635, "high": 4.636, "low": 4.605, "close": 4.605, "volume": 127.58, "quote_volume": 590.28381, "trades": 35, "taker_buy_volume": 4.34, "taker_buy_quote": 20.11807}, {"ts": 1773158520000, "open": 4.604, "high": 4.606, "low": 4.6, "close": 4.605, "volume": 25.26, "quote_volume": 116.28306, "trades": 12, "taker_buy_volume": 10.9, "taker_buy_quote": 50.19014}, {"ts": 1773158580000, "open": 4.606, "high": 4.624, "low": 4.606, "close": 4.624, "volume": 50.99, "quote_volume": 235.23122, "trades": 24, "taker_buy_volume": 50.99, "taker_buy_quote": 235.23122}, {"ts": 1773158640000, "open": 4.625, "high": 4.627, "low": 4.625, "close": 4.627, "volume": 6.51, "quote_volume": 30.11526, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 30.11526}, {"ts": 1773158700000, "open": 4.627, "high": 4.628, "low": 4.627, "close": 4.628, "volume": 11.92, "quote_volume": 55.15601, "trades": 4, "taker_buy_volume": 11.92, "taker_buy_quote": 55.15601}, {"ts": 1773158760000, "open": 4.629, "high": 4.651, "low": 4.629, "close": 4.651, "volume": 75.12, "quote_volume": 348.67745, "trades": 29, "taker_buy_volume": 64.07, "taker_buy_quote": 297.4165}, {"ts": 1773158820000, "open": 4.652, "high": 4.653, "low": 4.631, "close": 4.635, "volume": 375.0, "quote_volume": 1741.43589, "trades": 52, "taker_buy_volume": 154.62, "taker_buy_quote": 717.97774}, {"ts": 1773158880000, "open": 4.642, "high": 4.666, "low": 4.642, "close": 4.655, "volume": 369.18, "quote_volume": 1719.45111, "trades": 48, "taker_buy_volume": 254.05, "taker_buy_quote": 1183.49431}, {"ts": 1773158940000, "open": 4.654, "high": 4.657, "low": 4.636, "close": 4.636, "volume": 604.74, "quote_volume": 2811.63675, "trades": 50, "taker_buy_volume": 67.89, "taker_buy_quote": 315.25041}, {"ts": 1773159000000, "open": 4.636, "high": 4.647, "low": 4.636, "close": 4.639, "volume": 198.57, "quote_volume": 920.9067, "trades": 37, "taker_buy_volume": 162.67, "taker_buy_quote": 754.33578}, {"ts": 1773159060000, "open": 4.639, "high": 4.642, "low": 4.628, "close": 4.642, "volume": 163.27, "quote_volume": 756.15067, "trades": 31, "taker_buy_volume": 30.04, "taker_buy_quote": 139.25368}, {"ts": 1773159120000, "open": 4.643, "high": 4.651, "low": 4.643, "close": 4.651, "volume": 42.14, "quote_volume": 195.8304, "trades": 15, "taker_buy_volume": 32.0, "taker_buy_quote": 148.704}, {"ts": 1773159180000, "open": 4.652, "high": 4.655, "low": 4.646, "close": 4.649, "volume": 59.4, "quote_volume": 276.24358, "trades": 14, "taker_buy_volume": 21.09, "taker_buy_quote": 98.08623}, {"ts": 1773159240000, "open": 4.65, "high": 4.655, "low": 4.647, "close": 4.647, "volume": 239.4, "quote_volume": 1113.90202, "trades": 38, "taker_buy_volume": 235.76, "taker_buy_quote": 1096.98478}, {"ts": 1773159300000, "open": 4.647, "high": 4.647, "low": 4.632, "close": 4.64, "volume": 63.0, "quote_volume": 292.06147, "trades": 28, "taker_buy_volume": 12.96, "taker_buy_quote": 60.102}, {"ts": 1773159360000, "open": 4.637, "high": 4.642, "low": 4.624, "close": 4.624, "volume": 199.92, "quote_volume": 926.19545, "trades": 33, "taker_buy_volume": 67.74, "taker_buy_quote": 314.28621}, {"ts": 1773159420000, "open": 4.624, "high": 4.625, "low": 4.607, "close": 4.611, "volume": 718.06, "quote_volume": 3315.31032, "trades": 37, "taker_buy_volume": 131.67, "taker_buy_quote": 607.8967}, {"ts": 1773159480000, "open": 4.613, "high": 4.614, "low": 4.597, "close": 4.597, "volume": 119.8, "quote_volume": 551.62006, "trades": 23, "taker_buy_volume": 5.43, "taker_buy_quote": 25.0355}, {"ts": 1773159540000, "open": 4.599, "high": 4.605, "low": 4.599, "close": 4.605, "volume": 32.03, "quote_volume": 147.35175, "trades": 7, "taker_buy_volume": 32.03, "taker_buy_quote": 147.35175}, {"ts": 1773159600000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 1.75, "quote_volume": 8.05175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159660000, "open": 4.605, "high": 4.618, "low": 4.605, "close": 4.618, "volume": 34.76, "quote_volume": 160.30937, "trades": 17, "taker_buy_volume": 34.76, "taker_buy_quote": 160.30937}, {"ts": 1773159720000, "open": 4.619, "high": 4.629, "low": 4.619, "close": 4.629, "volume": 23.88, "quote_volume": 110.42109, "trades": 13, "taker_buy_volume": 23.88, "taker_buy_quote": 110.42109}, {"ts": 1773159780000, "open": 4.63, "high": 4.631, "low": 4.623, "close": 4.623, "volume": 63.23, "quote_volume": 292.69482, "trades": 14, "taker_buy_volume": 54.47, "taker_buy_quote": 252.17564}, {"ts": 1773159840000, "open": 4.625, "high": 4.637, "low": 4.625, "close": 4.637, "volume": 150.92, "quote_volume": 699.3759, "trades": 18, "taker_buy_volume": 150.92, "taker_buy_quote": 699.3759}, {"ts": 1773159900000, "open": 4.638, "high": 4.653, "low": 4.638, "close": 4.653, "volume": 391.42, "quote_volume": 1820.69521, "trades": 48, "taker_buy_volume": 385.94, "taker_buy_quote": 1795.25157}, {"ts": 1773159960000, "open": 4.649, "high": 4.653, "low": 4.645, "close": 4.646, "volume": 165.34, "quote_volume": 769.11539, "trades": 18, "taker_buy_volume": 141.63, "taker_buy_quote": 658.94793}, {"ts": 1773160020000, "open": 4.645, "high": 4.653, "low": 4.638, "close": 4.651, "volume": 58.42, "quote_volume": 271.48468, "trades": 26, "taker_buy_volume": 29.73, "taker_buy_quote": 138.16179}, {"ts": 1773160080000, "open": 4.654, "high": 4.66, "low": 4.653, "close": 4.653, "volume": 165.77, "quote_volume": 772.18627, "trades": 18, "taker_buy_volume": 155.01, "taker_buy_quote": 722.09849}, {"ts": 1773160140000, "open": 4.654, "high": 4.654, "low": 4.634, "close": 4.641, "volume": 188.39, "quote_volume": 874.13655, "trades": 64, "taker_buy_volume": 68.75, "taker_buy_quote": 319.06875}, {"ts": 1773160200000, "open": 4.642, "high": 4.644, "low": 4.642, "close": 4.644, "volume": 6.48, "quote_volume": 30.08664, "trades": 3, "taker_buy_volume": 6.48, "taker_buy_quote": 30.08664}, {"ts": 1773160260000, "open": 4.645, "high": 4.654, "low": 4.637, "close": 4.638, "volume": 225.16, "quote_volume": 1045.68126, "trades": 84, "taker_buy_volume": 106.67, "taker_buy_quote": 495.53778}, {"ts": 1773160320000, "open": 4.643, "high": 4.645, "low": 4.637, "close": 4.637, "volume": 138.54, "quote_volume": 643.18944, "trades": 31, "taker_buy_volume": 118.48, "taker_buy_quote": 550.1156}, {"ts": 1773160380000, "open": 4.636, "high": 4.636, "low": 4.621, "close": 4.627, "volume": 90.88, "quote_volume": 420.66359, "trades": 40, "taker_buy_volume": 15.75, "taker_buy_quote": 72.85026}, {"ts": 1773160440000, "open": 4.625, "high": 4.625, "low": 4.615, "close": 4.615, "volume": 261.95, "quote_volume": 1209.59673, "trades": 40, "taker_buy_volume": 11.82, "taker_buy_quote": 54.59441}, {"ts": 1773160500000, "open": 4.614, "high": 4.621, "low": 4.606, "close": 4.616, "volume": 394.93, "quote_volume": 1822.22732, "trades": 107, "taker_buy_volume": 253.47, "taker_buy_quote": 1169.87469}, {"ts": 1773160560000, "open": 4.613, "high": 4.616, "low": 4.6, "close": 4.601, "volume": 286.62, "quote_volume": 1320.93769, "trades": 78, "taker_buy_volume": 165.84, "taker_buy_quote": 764.6876}, {"ts": 1773160620000, "open": 4.602, "high": 4.609, "low": 4.602, "close": 4.609, "volume": 68.31, "quote_volume": 314.77757, "trades": 11, "taker_buy_volume": 68.31, "taker_buy_quote": 314.77757}, {"ts": 1773160680000, "open": 4.605, "high": 4.605, "low": 4.605, "close": 4.605, "volume": 1.55, "quote_volume": 7.13775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 4.609, "high": 4.64, "low": 4.609, "close": 4.64, "volume": 182.01, "quote_volume": 841.51455, "trades": 48, "taker_buy_volume": 164.48, "taker_buy_quote": 760.20584}, {"ts": 1773160800000, "open": 4.641, "high": 4.641, "low": 4.622, "close": 4.622, "volume": 73.47, "quote_volume": 340.29153, "trades": 46, "taker_buy_volume": 2.16, "taker_buy_quote": 10.02456}, {"ts": 1773160860000, "open": 4.621, "high": 4.626, "low": 4.616, "close": 4.62, "volume": 83.33, "quote_volume": 385.07702, "trades": 13, "taker_buy_volume": 49.04, "taker_buy_quote": 226.72494}, {"ts": 1773160920000, "open": 4.619, "high": 4.633, "low": 4.619, "close": 4.633, "volume": 38.17, "quote_volume": 176.59379, "trades": 16, "taker_buy_volume": 36.0, "taker_buy_quote": 166.57056}, {"ts": 1773160980000, "open": 4.634, "high": 4.638, "low": 4.63, "close": 4.63, "volume": 60.3, "quote_volume": 279.50538, "trades": 18, "taker_buy_volume": 10.8, "taker_buy_quote": 50.0688}, {"ts": 1773161040000, "open": 4.629, "high": 4.629, "low": 4.601, "close": 4.614, "volume": 124.91, "quote_volume": 575.80148, "trades": 41, "taker_buy_volume": 21.76, "taker_buy_quote": 100.32653}, {"ts": 1773161100000, "open": 4.615, "high": 4.638, "low": 4.615, "close": 4.638, "volume": 499.97, "quote_volume": 2310.5013, "trades": 56, "taker_buy_volume": 377.26, "taker_buy_quote": 1743.69868}, {"ts": 1773161160000, "open": 4.639, "high": 4.646, "low": 4.632, "close": 4.632, "volume": 54.4, "quote_volume": 252.41506, "trades": 29, "taker_buy_volume": 21.6, "taker_buy_quote": 100.2888}, {"ts": 1773161220000, "open": 4.632, "high": 4.642, "low": 4.629, "close": 4.629, "volume": 162.56, "quote_volume": 753.1505, "trades": 30, "taker_buy_volume": 130.23, "taker_buy_quote": 603.31824}, {"ts": 1773161280000, "open": 4.635, "high": 4.651, "low": 4.635, "close": 4.648, "volume": 113.78, "quote_volume": 528.61521, "trades": 24, "taker_buy_volume": 99.81, "taker_buy_quote": 463.65839}, {"ts": 1773161340000, "open": 4.652, "high": 4.652, "low": 4.641, "close": 4.641, "volume": 18.79, "quote_volume": 87.27689, "trades": 17, "taker_buy_volume": 1.1, "taker_buy_quote": 5.1172}, {"ts": 1773161400000, "open": 4.642, "high": 4.642, "low": 4.628, "close": 4.637, "volume": 46.97, "quote_volume": 217.69432, "trades": 27, "taker_buy_volume": 8.66, "taker_buy_quote": 40.14341}, {"ts": 1773161460000, "open": 4.633, "high": 4.643, "low": 4.632, "close": 4.635, "volume": 65.52, "quote_volume": 304.02118, "trades": 14, "taker_buy_volume": 53.09, "taker_buy_quote": 246.40597}, {"ts": 1773161520000, "open": 4.635, "high": 4.635, "low": 4.63, "close": 4.632, "volume": 16.44, "quote_volume": 76.15204, "trades": 11, "taker_buy_volume": 5.29, "taker_buy_quote": 24.50328}, {"ts": 1773161580000, "open": 4.633, "high": 4.634, "low": 4.633, "close": 4.634, "volume": 16.02, "quote_volume": 74.22282, "trades": 12, "taker_buy_volume": 16.02, "taker_buy_quote": 74.22282}, {"ts": 1773161640000, "open": 4.635, "high": 4.641, "low": 4.635, "close": 4.641, "volume": 14.68, "quote_volume": 68.08452, "trades": 7, "taker_buy_volume": 14.68, "taker_buy_quote": 68.08452}, {"ts": 1773161700000, "open": 4.641, "high": 4.642, "low": 4.624, "close": 4.634, "volume": 238.92, "quote_volume": 1107.50147, "trades": 53, "taker_buy_volume": 60.37, "taker_buy_quote": 279.93421}, {"ts": 1773161760000, "open": 4.633, "high": 4.633, "low": 4.627, "close": 4.627, "volume": 15.19, "quote_volume": 70.3297, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161820000, "open": 4.627, "high": 4.635, "low": 4.625, "close": 4.631, "volume": 536.73, "quote_volume": 2485.63686, "trades": 34, "taker_buy_volume": 215.13, "taker_buy_quote": 996.39106}, {"ts": 1773161880000, "open": 4.633, "high": 4.634, "low": 4.633, "close": 4.634, "volume": 10.13, "quote_volume": 46.93446, "trades": 2, "taker_buy_volume": 10.13, "taker_buy_quote": 46.93446}, {"ts": 1773161940000, "open": 4.635, "high": 4.638, "low": 4.624, "close": 4.635, "volume": 168.35, "quote_volume": 779.42587, "trades": 28, "taker_buy_volume": 127.48, "taker_buy_quote": 590.23722}, {"ts": 1773162000000, "open": 4.633, "high": 4.649, "low": 4.619, "close": 4.649, "volume": 858.91, "quote_volume": 3980.73079, "trades": 66, "taker_buy_volume": 826.37, "taker_buy_quote": 3830.20082}, {"ts": 1773162060000, "open": 4.647, "high": 4.647, "low": 4.611, "close": 4.611, "volume": 746.94, "quote_volume": 3456.97854, "trades": 55, "taker_buy_volume": 254.79, "taker_buy_quote": 1180.64635}, {"ts": 1773162120000, "open": 4.611, "high": 4.626, "low": 4.611, "close": 4.622, "volume": 75.14, "quote_volume": 346.88718, "trades": 25, "taker_buy_volume": 62.12, "taker_buy_quote": 286.74129}, {"ts": 1773162180000, "open": 4.623, "high": 4.628, "low": 4.623, "close": 4.626, "volume": 316.27, "quote_volume": 1463.05851, "trades": 10, "taker_buy_volume": 13.02, "taker_buy_quote": 60.22401}, {"ts": 1773162240000, "open": 4.628, "high": 4.631, "low": 4.625, "close": 4.625, "volume": 168.34, "quote_volume": 779.08035, "trades": 13, "taker_buy_volume": 71.91, "taker_buy_quote": 332.99083}, {"ts": 1773162300000, "open": 4.624, "high": 4.624, "low": 4.607, "close": 4.619, "volume": 83.24, "quote_volume": 383.99312, "trades": 28, "taker_buy_volume": 24.07, "taker_buy_quote": 111.06489}, {"ts": 1773162360000, "open": 4.616, "high": 4.616, "low": 4.616, "close": 4.616, "volume": 2.17, "quote_volume": 10.01672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162420000, "open": 4.615, "high": 4.615, "low": 4.606, "close": 4.606, "volume": 545.35, "quote_volume": 2513.21724, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162480000, "open": 4.608, "high": 4.625, "low": 4.608, "close": 4.625, "volume": 70.68, "quote_volume": 326.08202, "trades": 21, "taker_buy_volume": 68.51, "taker_buy_quote": 316.05879}, {"ts": 1773162540000, "open": 4.626, "high": 4.627, "low": 4.624, "close": 4.626, "volume": 21.9, "quote_volume": 101.28296, "trades": 6, "taker_buy_volume": 19.73, "taker_buy_quote": 91.24888}, {"ts": 1773162600000, "open": 4.627, "high": 4.627, "low": 4.618, "close": 4.62, "volume": 44.8, "quote_volume": 206.94499, "trades": 10, "taker_buy_volume": 31.78, "taker_buy_quote": 146.78608}, {"ts": 1773162660000, "open": 4.62, "high": 4.62, "low": 4.62, "close": 4.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162720000, "open": 4.621, "high": 4.625, "low": 4.621, "close": 4.625, "volume": 45.07, "quote_volume": 208.29017, "trades": 8, "taker_buy_volume": 45.07, "taker_buy_quote": 208.29017}, {"ts": 1773162780000, "open": 4.626, "high": 4.631, "low": 4.623, "close": 4.625, "volume": 170.24, "quote_volume": 787.61716, "trades": 20, "taker_buy_volume": 19.52, "taker_buy_quote": 90.31908}, {"ts": 1773162840000, "open": 4.622, "high": 4.622, "low": 4.621, "close": 4.621, "volume": 4.34, "quote_volume": 20.05731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 4.622, "high": 4.635, "low": 4.622, "close": 4.635, "volume": 97.88, "quote_volume": 452.94532, "trades": 17, "taker_buy_volume": 97.88, "taker_buy_quote": 452.94532}, {"ts": 1773162960000, "open": 4.635, "high": 4.641, "low": 4.626, "close": 4.626, "volume": 668.62, "quote_volume": 3101.76008, "trades": 87, "taker_buy_volume": 575.13, "taker_buy_quote": 2668.67752}, {"ts": 1773163020000, "open": 4.625, "high": 4.625, "low": 4.624, "close": 4.624, "volume": 4.34, "quote_volume": 20.07033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163080000, "open": 4.626, "high": 4.635, "low": 4.626, "close": 4.635, "volume": 21.67, "quote_volume": 100.34283, "trades": 10, "taker_buy_volume": 21.67, "taker_buy_quote": 100.34283}, {"ts": 1773163140000, "open": 4.636, "high": 4.651, "low": 4.636, "close": 4.651, "volume": 45.97, "quote_volume": 213.51981, "trades": 19, "taker_buy_volume": 38.36, "taker_buy_quote": 178.16282}, {"ts": 1773163200000, "open": 4.652, "high": 4.652, "low": 4.638, "close": 4.643, "volume": 1948.25, "quote_volume": 9047.67301, "trades": 83, "taker_buy_volume": 863.49, "taker_buy_quote": 4012.08056}, {"ts": 1773163260000, "open": 4.639, "high": 4.64, "low": 4.632, "close": 4.64, "volume": 1204.55, "quote_volume": 5584.10369, "trades": 27, "taker_buy_volume": 754.99, "taker_buy_quote": 3500.98887}, {"ts": 1773163320000, "open": 4.637, "high": 4.637, "low": 4.633, "close": 4.633, "volume": 13.61, "quote_volume": 63.07673, "trades": 6, "taker_buy_volume": 2.81, "taker_buy_quote": 13.01873}, {"ts": 1773163380000, "open": 4.634, "high": 4.634, "low": 4.631, "close": 4.631, "volume": 131.92, "quote_volume": 611.0217, "trades": 8, "taker_buy_volume": 2.16, "taker_buy_quote": 10.00944}, {"ts": 1773163440000, "open": 4.634, "high": 4.637, "low": 4.633, "close": 4.634, "volume": 34.25, "quote_volume": 158.7253, "trades": 8, "taker_buy_volume": 29.93, "taker_buy_quote": 138.70858}, {"ts": 1773163500000, "open": 4.635, "high": 4.639, "low": 4.631, "close": 4.631, "volume": 38.11, "quote_volume": 176.70581, "trades": 11, "taker_buy_volume": 27.3, "taker_buy_quote": 126.6231}, {"ts": 1773163560000, "open": 4.632, "high": 4.632, "low": 4.619, "close": 4.619, "volume": 49.03, "quote_volume": 226.65077, "trades": 19, "taker_buy_volume": 17.56, "taker_buy_quote": 81.14436}, {"ts": 1773163620000, "open": 4.618, "high": 4.624, "low": 4.617, "close": 4.619, "volume": 435.17, "quote_volume": 2010.26147, "trades": 73, "taker_buy_volume": 60.95, "taker_buy_quote": 281.64914}, {"ts": 1773163680000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 2.17, "quote_volume": 10.02323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163740000, "open": 4.618, "high": 4.618, "low": 4.615, "close": 4.616, "volume": 201.49, "quote_volume": 930.06218, "trades": 7, "taker_buy_volume": 2.17, "taker_buy_quote": 10.01672}, {"ts": 1773163800000, "open": 4.614, "high": 4.614, "low": 4.612, "close": 4.612, "volume": 6.51, "quote_volume": 30.03063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163860000, "open": 4.611, "high": 4.614, "low": 4.607, "close": 4.614, "volume": 212.05, "quote_volume": 977.28473, "trades": 19, "taker_buy_volume": 36.28, "taker_buy_quote": 167.28545}, {"ts": 1773163920000, "open": 4.612, "high": 4.621, "low": 4.612, "close": 4.621, "volume": 17.31, "quote_volume": 79.92486, "trades": 8, "taker_buy_volume": 15.19, "taker_buy_quote": 70.14742}, {"ts": 1773163980000, "open": 4.622, "high": 4.626, "low": 4.61, "close": 4.61, "volume": 233.63, "quote_volume": 1078.86864, "trades": 25, "taker_buy_volume": 10.85, "taker_buy_quote": 50.1704}, {"ts": 1773164040000, "open": 4.609, "high": 4.609, "low": 4.6, "close": 4.609, "volume": 330.33, "quote_volume": 1520.91547, "trades": 23, "taker_buy_volume": 283.85, "taker_buy_quote": 1306.98586}, {"ts": 1773164100000, "open": 4.609, "high": 4.613, "low": 4.603, "close": 4.603, "volume": 455.61, "quote_volume": 2099.70523, "trades": 23, "taker_buy_volume": 8.7, "taker_buy_quote": 40.1135}, {"ts": 1773164160000, "open": 4.607, "high": 4.611, "low": 4.606, "close": 4.606, "volume": 428.89, "quote_volume": 1976.9015, "trades": 30, "taker_buy_volume": 265.91, "taker_buy_quote": 1225.78875}, {"ts": 1773164220000, "open": 4.606, "high": 4.609, "low": 4.59, "close": 4.597, "volume": 479.22, "quote_volume": 2207.08524, "trades": 67, "taker_buy_volume": 344.41, "taker_buy_quote": 1587.00948}, {"ts": 1773164280000, "open": 4.596, "high": 4.596, "low": 4.591, "close": 4.591, "volume": 57.66, "quote_volume": 264.78686, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164340000, "open": 4.597, "high": 4.608, "low": 4.597, "close": 4.608, "volume": 42.27, "quote_volume": 194.45907, "trades": 13, "taker_buy_volume": 42.27, "taker_buy_quote": 194.45907}, {"ts": 1773164400000, "open": 4.609, "high": 4.609, "low": 4.606, "close": 4.608, "volume": 21.87, "quote_volume": 100.76161, "trades": 5, "taker_buy_volume": 6.52, "taker_buy_quote": 30.04634}, {"ts": 1773164460000, "open": 4.609, "high": 4.612, "low": 4.599, "close": 4.61, "volume": 523.37, "quote_volume": 2409.67726, "trades": 39, "taker_buy_volume": 220.75, "taker_buy_quote": 1016.45824}, {"ts": 1773164520000, "open": 4.606, "high": 4.615, "low": 4.604, "close": 4.615, "volume": 527.99, "quote_volume": 2433.29992, "trades": 40, "taker_buy_volume": 47.48, "taker_buy_quote": 218.90159}, {"ts": 1773164580000, "open": 4.615, "high": 4.618, "low": 4.613, "close": 4.613, "volume": 17.62, "quote_volume": 81.34939, "trades": 7, "taker_buy_volume": 16.03, "taker_buy_quote": 74.01472}, {"ts": 1773164640000, "open": 4.613, "high": 4.613, "low": 4.613, "close": 4.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 4.612, "high": 4.612, "low": 4.607, "close": 4.607, "volume": 19.48, "quote_volume": 89.77706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164760000, "open": 4.605, "high": 4.605, "low": 4.603, "close": 4.603, "volume": 7.85, "quote_volume": 36.14009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164820000, "open": 4.605, "high": 4.608, "low": 4.603, "close": 4.608, "volume": 178.29, "quote_volume": 821.27152, "trades": 26, "taker_buy_volume": 171.98, "taker_buy_quote": 792.22005}, {"ts": 1773164880000, "open": 4.609, "high": 4.614, "low": 4.609, "close": 4.609, "volume": 21.77, "quote_volume": 100.38361, "trades": 11, "taker_buy_volume": 13.07, "taker_buy_quote": 60.27228}, {"ts": 1773164940000, "open": 4.611, "high": 4.611, "low": 4.598, "close": 4.598, "volume": 97.75, "quote_volume": 449.9356, "trades": 28, "taker_buy_volume": 1.11, "taker_buy_quote": 5.11821}, {"ts": 1773165000000, "open": 4.597, "high": 4.597, "low": 4.592, "close": 4.592, "volume": 15.26, "quote_volume": 70.11098, "trades": 7, "taker_buy_volume": 2.18, "taker_buy_quote": 10.01492}, {"ts": 1773165060000, "open": 4.591, "high": 4.591, "low": 4.588, "close": 4.588, "volume": 21.8, "quote_volume": 100.05623, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165120000, "open": 4.588, "high": 4.591, "low": 4.581, "close": 4.591, "volume": 146.35, "quote_volume": 670.8246, "trades": 18, "taker_buy_volume": 52.26, "taker_buy_quote": 239.69495}, {"ts": 1773165180000, "open": 4.592, "high": 4.593, "low": 4.592, "close": 4.593, "volume": 4.36, "quote_volume": 20.0233, "trades": 2, "taker_buy_volume": 4.36, "taker_buy_quote": 20.0233}, {"ts": 1773165240000, "open": 4.593, "high": 4.598, "low": 4.593, "close": 4.598, "volume": 13.08, "quote_volume": 60.10914, "trades": 6, "taker_buy_volume": 13.08, "taker_buy_quote": 60.10914}, {"ts": 1773165300000, "open": 4.599, "high": 4.601, "low": 4.593, "close": 4.593, "volume": 17.44, "quote_volume": 80.1695, "trades": 8, "taker_buy_volume": 6.54, "taker_buy_quote": 30.084}, {"ts": 1773165360000, "open": 4.594, "high": 4.594, "low": 4.594, "close": 4.594, "volume": 2.18, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 10.01492}, {"ts": 1773165420000, "open": 4.595, "high": 4.6, "low": 4.595, "close": 4.6, "volume": 72.65, "quote_volume": 334.11319, "trades": 9, "taker_buy_volume": 72.65, "taker_buy_quote": 334.11319}, {"ts": 1773165480000, "open": 4.601, "high": 4.606, "low": 4.6, "close": 4.605, "volume": 46.03, "quote_volume": 211.87282, "trades": 13, "taker_buy_volume": 32.8, "taker_buy_quote": 150.93762}, {"ts": 1773165540000, "open": 4.604, "high": 4.604, "low": 4.596, "close": 4.596, "volume": 118.74, "quote_volume": 545.90664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 4.595, "high": 4.598, "low": 4.593, "close": 4.598, "volume": 221.79, "quote_volume": 1018.91009, "trades": 11, "taker_buy_volume": 215.25, "taker_buy_quote": 988.86533}, {"ts": 1773165660000, "open": 4.595, "high": 4.595, "low": 4.59, "close": 4.59, "volume": 10.9, "quote_volume": 50.05716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 4.589, "high": 4.597, "low": 4.589, "close": 4.589, "volume": 294.92, "quote_volume": 1355.25165, "trades": 20, "taker_buy_volume": 283.98, "taker_buy_quote": 1305.03485}, {"ts": 1773165780000, "open": 4.588, "high": 4.597, "low": 4.581, "close": 4.597, "volume": 119.97, "quote_volume": 550.56568, "trades": 25, "taker_buy_volume": 102.46, "taker_buy_quote": 470.29112}, {"ts": 1773165840000, "open": 4.594, "high": 4.594, "low": 4.594, "close": 4.594, "volume": 2.18, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165900000, "open": 4.593, "high": 4.593, "low": 4.581, "close": 4.582, "volume": 269.45, "quote_volume": 1235.18976, "trades": 26, "taker_buy_volume": 239.52, "taker_buy_quote": 1097.9086}, {"ts": 1773165960000, "open": 4.585, "high": 4.59, "low": 4.477, "close": 4.489, "volume": 27589.76, "quote_volume": 124526.67876, "trades": 1062, "taker_buy_volume": 14516.92, "taker_buy_quote": 65297.86375}, {"ts": 1773166020000, "open": 4.493, "high": 4.499, "low": 4.428, "close": 4.448, "volume": 22888.52, "quote_volume": 101912.76609, "trades": 526, "taker_buy_volume": 16941.6, "taker_buy_quote": 75387.85393}, {"ts": 1773166080000, "open": 4.447, "high": 4.451, "low": 4.385, "close": 4.418, "volume": 28785.91, "quote_volume": 126693.30761, "trades": 607, "taker_buy_volume": 24081.87, "taker_buy_quote": 105962.91489}, {"ts": 1773166140000, "open": 4.418, "high": 4.421, "low": 4.351, "close": 4.386, "volume": 3249.73, "quote_volume": 14267.83606, "trades": 260, "taker_buy_volume": 1138.49, "taker_buy_quote": 5015.06182}, {"ts": 1773166200000, "open": 4.387, "high": 4.39, "low": 4.36, "close": 4.366, "volume": 1020.4, "quote_volume": 4458.06489, "trades": 151, "taker_buy_volume": 602.01, "taker_buy_quote": 2629.31198}, {"ts": 1773166260000, "open": 4.365, "high": 4.367, "low": 4.331, "close": 4.35, "volume": 853.03, "quote_volume": 3711.7342, "trades": 150, "taker_buy_volume": 335.99, "taker_buy_quote": 1463.84981}, {"ts": 1773166320000, "open": 4.356, "high": 4.377, "low": 4.328, "close": 4.369, "volume": 1710.23, "quote_volume": 7445.7091, "trades": 195, "taker_buy_volume": 817.18, "taker_buy_quote": 3556.90206}, {"ts": 1773166380000, "open": 4.369, "high": 4.405, "low": 4.368, "close": 4.378, "volume": 367.32, "quote_volume": 1608.88626, "trades": 108, "taker_buy_volume": 195.4, "taker_buy_quote": 856.01}, {"ts": 1773166440000, "open": 4.378, "high": 4.39, "low": 4.374, "close": 4.39, "volume": 955.41, "quote_volume": 4187.44557, "trades": 37, "taker_buy_volume": 908.7, "taker_buy_quote": 3983.07458}, {"ts": 1773166500000, "open": 4.389, "high": 4.396, "low": 4.382, "close": 4.382, "volume": 379.07, "quote_volume": 1663.4292, "trades": 76, "taker_buy_volume": 104.47, "taker_buy_quote": 458.57809}, {"ts": 1773166560000, "open": 4.385, "high": 4.409, "low": 4.384, "close": 4.405, "volume": 1000.49, "quote_volume": 4402.05017, "trades": 67, "taker_buy_volume": 325.13, "taker_buy_quote": 1430.75988}, {"ts": 1773166620000, "open": 4.405, "high": 4.427, "low": 4.387, "close": 4.427, "volume": 644.89, "quote_volume": 2839.97514, "trades": 70, "taker_buy_volume": 250.82, "taker_buy_quote": 1107.60645}, {"ts": 1773166680000, "open": 4.428, "high": 4.447, "low": 4.428, "close": 4.433, "volume": 253.83, "quote_volume": 1126.56017, "trades": 61, "taker_buy_volume": 175.33, "taker_buy_quote": 778.05149}, {"ts": 1773166740000, "open": 4.434, "high": 4.444, "low": 4.426, "close": 4.439, "volume": 824.12, "quote_volume": 3657.02695, "trades": 67, "taker_buy_volume": 369.83, "taker_buy_quote": 1641.27147}, {"ts": 1773166800000, "open": 4.441, "high": 4.442, "low": 4.426, "close": 4.436, "volume": 303.06, "quote_volume": 1344.6107, "trades": 86, "taker_buy_volume": 151.89, "taker_buy_quote": 673.80078}, {"ts": 1773166860000, "open": 4.436, "high": 4.459, "low": 4.436, "close": 4.454, "volume": 461.81, "quote_volume": 2053.58502, "trades": 53, "taker_buy_volume": 148.7, "taker_buy_quote": 661.39332}, {"ts": 1773166920000, "open": 4.455, "high": 4.46, "low": 4.439, "close": 4.449, "volume": 378.27, "quote_volume": 1682.9483, "trades": 60, "taker_buy_volume": 142.12, "taker_buy_quote": 632.33522}, {"ts": 1773166980000, "open": 4.449, "high": 4.45, "low": 4.442, "close": 4.448, "volume": 20.58, "quote_volume": 91.50103, "trades": 9, "taker_buy_volume": 11.56, "taker_buy_quote": 51.42068}, {"ts": 1773167040000, "open": 4.449, "high": 4.459, "low": 4.448, "close": 4.45, "volume": 583.14, "quote_volume": 2597.5988, "trades": 46, "taker_buy_volume": 244.67, "taker_buy_quote": 1090.38528}, {"ts": 1773167100000, "open": 4.449, "high": 4.471, "low": 4.449, "close": 4.458, "volume": 775.01, "quote_volume": 3458.47232, "trades": 56, "taker_buy_volume": 306.68, "taker_buy_quote": 1368.80382}, {"ts": 1773167160000, "open": 4.459, "high": 4.465, "low": 4.45, "close": 4.45, "volume": 292.39, "quote_volume": 1302.72537, "trades": 42, "taker_buy_volume": 61.21, "taker_buy_quote": 272.9731}, {"ts": 1773167220000, "open": 4.452, "high": 4.452, "low": 4.451, "close": 4.452, "volume": 6.75, "quote_volume": 30.04875, "trades": 3, "taker_buy_volume": 2.25, "taker_buy_quote": 10.017}, {"ts": 1773167280000, "open": 4.452, "high": 4.479, "low": 4.45, "close": 4.466, "volume": 218.5, "quote_volume": 976.83435, "trades": 52, "taker_buy_volume": 166.43, "taker_buy_quote": 744.23241}, {"ts": 1773167340000, "open": 4.465, "high": 4.465, "low": 4.458, "close": 4.458, "volume": 17.99, "quote_volume": 80.26235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167400000, "open": 4.461, "high": 4.465, "low": 4.443, "close": 4.45, "volume": 525.05, "quote_volume": 2337.29493, "trades": 58, "taker_buy_volume": 227.68, "taker_buy_quote": 1014.23389}, {"ts": 1773167460000, "open": 4.45, "high": 4.462, "low": 4.447, "close": 4.458, "volume": 263.55, "quote_volume": 1174.65716, "trades": 43, "taker_buy_volume": 83.23, "taker_buy_quote": 370.71126}, {"ts": 1773167520000, "open": 4.457, "high": 4.457, "low": 4.447, "close": 4.448, "volume": 118.17, "quote_volume": 525.85617, "trades": 23, "taker_buy_volume": 6.78, "taker_buy_quote": 30.16874}, {"ts": 1773167580000, "open": 4.452, "high": 4.452, "low": 4.434, "close": 4.434, "volume": 153.54, "quote_volume": 682.58008, "trades": 21, "taker_buy_volume": 1.81, "taker_buy_quote": 8.05812}, {"ts": 1773167640000, "open": 4.433, "high": 4.442, "low": 4.427, "close": 4.437, "volume": 1515.37, "quote_volume": 6722.87803, "trades": 65, "taker_buy_volume": 746.33, "taker_buy_quote": 3313.02843}, {"ts": 1773167700000, "open": 4.436, "high": 4.436, "low": 4.427, "close": 4.434, "volume": 898.87, "quote_volume": 3983.84971, "trades": 39, "taker_buy_volume": 58.84, "taker_buy_quote": 260.88674}, {"ts": 1773167760000, "open": 4.43, "high": 4.443, "low": 4.426, "close": 4.426, "volume": 617.8, "quote_volume": 2739.55642, "trades": 51, "taker_buy_volume": 260.41, "taker_buy_quote": 1156.30612}, {"ts": 1773167820000, "open": 4.431, "high": 4.439, "low": 4.425, "close": 4.425, "volume": 290.0, "quote_volume": 1285.19144, "trades": 59, "taker_buy_volume": 108.89, "taker_buy_quote": 483.03775}, {"ts": 1773167880000, "open": 4.426, "high": 4.426, "low": 4.421, "close": 4.421, "volume": 58.58, "quote_volume": 259.16764, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 4.424, "high": 4.434, "low": 4.424, "close": 4.434, "volume": 17.68, "quote_volume": 78.30672, "trades": 6, "taker_buy_volume": 11.3, "taker_buy_quote": 50.0816}, {"ts": 1773168000000, "open": 4.43, "high": 4.434, "low": 4.418, "close": 4.434, "volume": 1243.44, "quote_volume": 5500.66963, "trades": 65, "taker_buy_volume": 529.19, "taker_buy_quote": 2341.8203}, {"ts": 1773168060000, "open": 4.432, "high": 4.439, "low": 4.432, "close": 4.439, "volume": 111.07, "quote_volume": 492.43141, "trades": 13, "taker_buy_volume": 111.07, "taker_buy_quote": 492.43141}, {"ts": 1773168120000, "open": 4.44, "high": 4.444, "low": 4.439, "close": 4.439, "volume": 94.59, "quote_volume": 420.29357, "trades": 12, "taker_buy_volume": 74.5, "taker_buy_quote": 331.0563}, {"ts": 1773168180000, "open": 4.438, "high": 4.44, "low": 4.432, "close": 4.437, "volume": 70.47, "quote_volume": 312.70019, "trades": 18, "taker_buy_volume": 41.71, "taker_buy_quote": 185.12645}, {"ts": 1773168240000, "open": 4.441, "high": 4.444, "low": 4.437, "close": 4.442, "volume": 56.56, "quote_volume": 251.18089, "trades": 12, "taker_buy_volume": 49.78, "taker_buy_quote": 221.09125}, {"ts": 1773168300000, "open": 4.443, "high": 4.446, "low": 4.43, "close": 4.43, "volume": 205.4, "quote_volume": 911.71878, "trades": 32, "taker_buy_volume": 72.04, "taker_buy_quote": 319.58632}, {"ts": 1773168360000, "open": 4.429, "high": 4.429, "low": 4.417, "close": 4.422, "volume": 122.37, "quote_volume": 541.28714, "trades": 22, "taker_buy_volume": 92.88, "taker_buy_quote": 410.85298}, {"ts": 1773168420000, "open": 4.423, "high": 4.423, "low": 4.413, "close": 4.413, "volume": 17.26, "quote_volume": 76.23875, "trades": 8, "taker_buy_volume": 2.27, "taker_buy_quote": 10.04021}, {"ts": 1773168480000, "open": 4.417, "high": 4.436, "low": 4.417, "close": 4.436, "volume": 1032.2, "quote_volume": 4569.6064, "trades": 49, "taker_buy_volume": 1021.99, "taker_buy_quote": 4524.39995}, {"ts": 1773168540000, "open": 4.436, "high": 4.446, "low": 4.436, "close": 4.446, "volume": 311.68, "quote_volume": 1383.54215, "trades": 29, "taker_buy_volume": 233.45, "taker_buy_quote": 1036.35967}, {"ts": 1773168600000, "open": 4.446, "high": 4.446, "low": 4.446, "close": 4.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168660000, "open": 4.439, "high": 4.439, "low": 4.437, "close": 4.437, "volume": 6.78, "quote_volume": 30.08964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 4.442, "high": 4.447, "low": 4.442, "close": 4.444, "volume": 58.23, "quote_volume": 258.73849, "trades": 11, "taker_buy_volume": 19.36, "taker_buy_quote": 86.03908}, {"ts": 1773168780000, "open": 4.442, "high": 4.442, "low": 4.441, "close": 4.441, "volume": 32.24, "quote_volume": 143.20783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168840000, "open": 4.441, "high": 4.445, "low": 4.437, "close": 4.445, "volume": 49.62, "quote_volume": 220.32601, "trades": 13, "taker_buy_volume": 40.57, "taker_buy_quote": 180.15756}, {"ts": 1773168900000, "open": 4.442, "high": 4.465, "low": 4.442, "close": 4.457, "volume": 1459.0, "quote_volume": 6506.10079, "trades": 50, "taker_buy_volume": 1436.9, "taker_buy_quote": 6407.67575}, {"ts": 1773168960000, "open": 4.458, "high": 4.463, "low": 4.457, "close": 4.463, "volume": 61.57, "quote_volume": 274.54468, "trades": 4, "taker_buy_volume": 2.25, "taker_buy_quote": 10.04175}, {"ts": 1773169020000, "open": 4.462, "high": 4.465, "low": 4.461, "close": 4.465, "volume": 97.18, "quote_volume": 433.5339, "trades": 8, "taker_buy_volume": 3.48, "taker_buy_quote": 15.53595}, {"ts": 1773169080000, "open": 4.465, "high": 4.471, "low": 4.465, "close": 4.468, "volume": 29.99, "quote_volume": 134.02261, "trades": 14, "taker_buy_volume": 12.31, "taker_buy_quote": 54.99829}, {"ts": 1773169140000, "open": 4.471, "high": 4.475, "low": 4.47, "close": 4.47, "volume": 23.39, "quote_volume": 104.59215, "trades": 12, "taker_buy_volume": 9.49, "taker_buy_quote": 42.44571}, {"ts": 1773169200000, "open": 4.469, "high": 4.469, "low": 4.463, "close": 4.463, "volume": 54.74, "quote_volume": 244.43192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169260000, "open": 4.469, "high": 4.486, "low": 4.469, "close": 4.482, "volume": 121.03, "quote_volume": 542.44268, "trades": 29, "taker_buy_volume": 41.76, "taker_buy_quote": 187.01552}, {"ts": 1773169320000, "open": 4.483, "high": 4.486, "low": 4.472, "close": 4.475, "volume": 157.5, "quote_volume": 705.26802, "trades": 41, "taker_buy_volume": 30.02, "taker_buy_quote": 134.44568}, {"ts": 1773169380000, "open": 4.48, "high": 4.493, "low": 4.48, "close": 4.484, "volume": 770.42, "quote_volume": 3458.47386, "trades": 63, "taker_buy_volume": 383.94, "taker_buy_quote": 1723.33599}, {"ts": 1773169440000, "open": 4.483, "high": 4.485, "low": 4.474, "close": 4.475, "volume": 273.24, "quote_volume": 1224.20075, "trades": 33, "taker_buy_volume": 154.88, "taker_buy_quote": 694.3292}, {"ts": 1773169500000, "open": 4.481, "high": 4.489, "low": 4.48, "close": 4.489, "volume": 45.86, "quote_volume": 205.68603, "trades": 14, "taker_buy_volume": 20.16, "taker_buy_quote": 90.4176}, {"ts": 1773169560000, "open": 4.488, "high": 4.488, "low": 4.48, "close": 4.48, "volume": 118.5, "quote_volume": 531.14442, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169620000, "open": 4.479, "high": 4.49, "low": 4.479, "close": 4.49, "volume": 27.2, "quote_volume": 121.95446, "trades": 8, "taker_buy_volume": 13.43, "taker_buy_quote": 60.2671}, {"ts": 1773169680000, "open": 4.491, "high": 4.504, "low": 4.491, "close": 4.493, "volume": 1009.4, "quote_volume": 4541.14025, "trades": 40, "taker_buy_volume": 668.86, "taker_buy_quote": 3010.0025}, {"ts": 1773169740000, "open": 4.493, "high": 4.493, "low": 4.474, "close": 4.474, "volume": 110.67, "quote_volume": 495.64948, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 4.473, "high": 4.473, "low": 4.453, "close": 4.454, "volume": 311.28, "quote_volume": 1386.94187, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169860000, "open": 4.454, "high": 4.461, "low": 4.45, "close": 4.456, "volume": 354.72, "quote_volume": 1579.85954, "trades": 19, "taker_buy_volume": 32.14, "taker_buy_quote": 143.34335}, {"ts": 1773169920000, "open": 4.456, "high": 4.471, "low": 4.456, "close": 4.471, "volume": 371.32, "quote_volume": 1658.25023, "trades": 24, "taker_buy_volume": 295.35, "taker_buy_quote": 1319.01286}, {"ts": 1773169980000, "open": 4.472, "high": 4.479, "low": 4.472, "close": 4.479, "volume": 17.92, "quote_volume": 80.20096, "trades": 8, "taker_buy_volume": 17.92, "taker_buy_quote": 80.20096}, {"ts": 1773170040000, "open": 4.48, "high": 4.481, "low": 4.48, "close": 4.481, "volume": 4.48, "quote_volume": 20.07264, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 20.07264}, {"ts": 1773170100000, "open": 4.478, "high": 4.478, "low": 4.477, "close": 4.477, "volume": 3.6, "quote_volume": 16.11944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 4.477, "high": 4.477, "low": 4.477, "close": 4.477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 4.479, "high": 4.479, "low": 4.464, "close": 4.479, "volume": 332.32, "quote_volume": 1487.28137, "trades": 47, "taker_buy_volume": 186.75, "taker_buy_quote": 835.64536}, {"ts": 1773170280000, "open": 4.48, "high": 4.486, "low": 4.476, "close": 4.476, "volume": 290.11, "quote_volume": 1300.83103, "trades": 24, "taker_buy_volume": 101.45, "taker_buy_quote": 454.97189}, {"ts": 1773170340000, "open": 4.477, "high": 4.485, "low": 4.477, "close": 4.478, "volume": 24.24, "quote_volume": 108.60167, "trades": 22, "taker_buy_volume": 18.41, "taker_buy_quote": 82.48821}, {"ts": 1773170400000, "open": 4.478, "high": 4.481, "low": 4.475, "close": 4.475, "volume": 446.1, "quote_volume": 1997.38267, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 4.478, "high": 4.478, "low": 4.472, "close": 4.472, "volume": 12.99, "quote_volume": 58.13424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170520000, "open": 4.477, "high": 4.484, "low": 4.477, "close": 4.481, "volume": 77.67, "quote_volume": 348.10041, "trades": 18, "taker_buy_volume": 17.92, "taker_buy_quote": 80.29056}, {"ts": 1773170580000, "open": 4.481, "high": 4.486, "low": 4.481, "close": 4.481, "volume": 266.58, "quote_volume": 1195.12943, "trades": 27, "taker_buy_volume": 122.85, "taker_buy_quote": 550.88575}, {"ts": 1773170640000, "open": 4.48, "high": 4.48, "low": 4.47, "close": 4.47, "volume": 22.41, "quote_volume": 100.2932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 4.47, "high": 4.47, "low": 4.47, "close": 4.47, "volume": 15.68, "quote_volume": 70.0896, "trades": 2, "taker_buy_volume": 14.8, "taker_buy_quote": 66.156}, {"ts": 1773170760000, "open": 4.47, "high": 4.479, "low": 4.464, "close": 4.479, "volume": 749.09, "quote_volume": 3349.17944, "trades": 39, "taker_buy_volume": 389.22, "taker_buy_quote": 1741.05397}, {"ts": 1773170820000, "open": 4.479, "high": 4.481, "low": 4.479, "close": 4.481, "volume": 8.94, "quote_volume": 40.0512, "trades": 4, "taker_buy_volume": 6.72, "taker_buy_quote": 30.1056}, {"ts": 1773170880000, "open": 4.482, "high": 4.49, "low": 4.48, "close": 4.48, "volume": 384.51, "quote_volume": 1725.34269, "trades": 27, "taker_buy_volume": 125.92, "taker_buy_quote": 564.88617}, {"ts": 1773170940000, "open": 4.48, "high": 4.483, "low": 4.478, "close": 4.478, "volume": 28.78, "quote_volume": 128.91446, "trades": 9, "taker_buy_volume": 4.48, "taker_buy_quote": 20.0816}, {"ts": 1773171000000, "open": 4.478, "high": 4.481, "low": 4.475, "close": 4.481, "volume": 34.79, "quote_volume": 155.74516, "trades": 12, "taker_buy_volume": 12.87, "taker_buy_quote": 57.63972}, {"ts": 1773171060000, "open": 4.478, "high": 4.478, "low": 4.474, "close": 4.477, "volume": 121.25, "quote_volume": 542.80734, "trades": 22, "taker_buy_volume": 32.07, "taker_buy_quote": 143.57739}, {"ts": 1773171120000, "open": 4.479, "high": 4.483, "low": 4.479, "close": 4.481, "volume": 42.42, "quote_volume": 190.06269, "trades": 9, "taker_buy_volume": 11.2, "taker_buy_quote": 50.1872}, {"ts": 1773171180000, "open": 4.48, "high": 4.482, "low": 4.475, "close": 4.482, "volume": 61.94, "quote_volume": 277.5138, "trades": 14, "taker_buy_volume": 51.21, "taker_buy_quote": 229.47157}, {"ts": 1773171240000, "open": 4.479, "high": 4.479, "low": 4.479, "close": 4.479, "volume": 16.63, "quote_volume": 74.48577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171300000, "open": 4.483, "high": 4.488, "low": 4.478, "close": 4.478, "volume": 468.12, "quote_volume": 2099.52438, "trades": 22, "taker_buy_volume": 414.65, "taker_buy_quote": 1859.72924}, {"ts": 1773171360000, "open": 4.48, "high": 4.48, "low": 4.471, "close": 4.471, "volume": 49.26, "quote_volume": 220.45331, "trades": 19, "taker_buy_volume": 19.4, "taker_buy_quote": 86.85464}, {"ts": 1773171420000, "open": 4.475, "high": 4.48, "low": 4.475, "close": 4.476, "volume": 26.82, "quote_volume": 120.09092, "trades": 9, "taker_buy_volume": 24.56, "taker_buy_quote": 109.97516}, {"ts": 1773171480000, "open": 4.475, "high": 4.475, "low": 4.466, "close": 4.466, "volume": 39.87, "quote_volume": 178.25468, "trades": 21, "taker_buy_volume": 15.65, "taker_buy_quote": 69.97336}, {"ts": 1773171540000, "open": 4.466, "high": 4.466, "low": 4.46, "close": 4.46, "volume": 19.75, "quote_volume": 88.13965, "trades": 13, "taker_buy_volume": 4.49, "taker_buy_quote": 20.04111}, {"ts": 1773171600000, "open": 4.465, "high": 4.468, "low": 4.463, "close": 4.468, "volume": 35.67, "quote_volume": 159.29466, "trades": 13, "taker_buy_volume": 22.25, "taker_buy_quote": 99.36641}, {"ts": 1773171660000, "open": 4.469, "high": 4.471, "low": 4.465, "close": 4.471, "volume": 14.79, "quote_volume": 66.08887, "trades": 7, "taker_buy_volume": 11.2, "taker_buy_quote": 50.05728}, {"ts": 1773171720000, "open": 4.468, "high": 4.468, "low": 4.467, "close": 4.467, "volume": 2.5, "quote_volume": 11.16975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171780000, "open": 4.467, "high": 4.467, "low": 4.467, "close": 4.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171840000, "open": 4.468, "high": 4.468, "low": 4.467, "close": 4.467, "volume": 9.01, "quote_volume": 40.25145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171900000, "open": 4.467, "high": 4.467, "low": 4.467, "close": 4.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 4.466, "high": 4.466, "low": 4.458, "close": 4.459, "volume": 29.04, "quote_volume": 129.54015, "trades": 14, "taker_buy_volume": 11.05, "taker_buy_quote": 49.27195}, {"ts": 1773172020000, "open": 4.459, "high": 4.459, "low": 4.459, "close": 4.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172080000, "open": 4.46, "high": 4.462, "low": 4.455, "close": 4.457, "volume": 465.88, "quote_volume": 2076.82438, "trades": 21, "taker_buy_volume": 42.1, "taker_buy_quote": 187.80931}, {"ts": 1773172140000, "open": 4.456, "high": 4.456, "low": 4.449, "close": 4.454, "volume": 178.29, "quote_volume": 793.54418, "trades": 31, "taker_buy_volume": 156.18, "taker_buy_quote": 695.12324}, {"ts": 1773172200000, "open": 4.452, "high": 4.452, "low": 4.446, "close": 4.446, "volume": 136.24, "quote_volume": 606.1717, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172260000, "open": 4.447, "high": 4.449, "low": 4.447, "close": 4.447, "volume": 11.95, "quote_volume": 53.15234, "trades": 6, "taker_buy_volume": 6.76, "taker_buy_quote": 30.06847}, {"ts": 1773172320000, "open": 4.449, "high": 4.449, "low": 4.446, "close": 4.446, "volume": 16.27, "quote_volume": 72.37648, "trades": 5, "taker_buy_volume": 13.02, "taker_buy_quote": 57.92598}, {"ts": 1773172380000, "open": 4.446, "high": 4.447, "low": 4.446, "close": 4.447, "volume": 183.1, "quote_volume": 814.06486, "trades": 3, "taker_buy_volume": 183.1, "taker_buy_quote": 814.06486}, {"ts": 1773172440000, "open": 4.445, "high": 4.448, "low": 4.445, "close": 4.448, "volume": 3.09, "quote_volume": 13.73883, "trades": 2, "taker_buy_volume": 1.26, "taker_buy_quote": 5.60448}, {"ts": 1773172500000, "open": 4.448, "high": 4.45, "low": 4.448, "close": 4.45, "volume": 5.49, "quote_volume": 24.42627, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 24.42627}, {"ts": 1773172560000, "open": 4.448, "high": 4.449, "low": 4.441, "close": 4.449, "volume": 49.78, "quote_volume": 221.26033, "trades": 20, "taker_buy_volume": 24.28, "taker_buy_quote": 107.94759}, {"ts": 1773172620000, "open": 4.446, "high": 4.446, "low": 4.44, "close": 4.44, "volume": 13.54, "quote_volume": 60.16363, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 4.44, "high": 4.44, "low": 4.438, "close": 4.438, "volume": 184.6, "quote_volume": 819.36521, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172740000, "open": 4.439, "high": 4.443, "low": 4.439, "close": 4.443, "volume": 124.46, "quote_volume": 552.5819, "trades": 11, "taker_buy_volume": 124.46, "taker_buy_quote": 552.5819}, {"ts": 1773172800000, "open": 4.441, "high": 4.441, "low": 4.431, "close": 4.432, "volume": 37.76, "quote_volume": 167.46697, "trades": 15, "taker_buy_volume": 2.26, "taker_buy_quote": 10.01632}, {"ts": 1773172860000, "open": 4.433, "high": 4.439, "low": 4.433, "close": 4.436, "volume": 269.04, "quote_volume": 1193.87464, "trades": 14, "taker_buy_volume": 257.18, "taker_buy_quote": 1141.24674}, {"ts": 1773172920000, "open": 4.435, "high": 4.435, "low": 4.427, "close": 4.434, "volume": 628.8, "quote_volume": 2786.2938, "trades": 24, "taker_buy_volume": 186.14, "taker_buy_quote": 824.20175}, {"ts": 1773172980000, "open": 4.432, "high": 4.435, "low": 4.425, "close": 4.431, "volume": 1046.48, "quote_volume": 4633.90624, "trades": 69, "taker_buy_volume": 145.99, "taker_buy_quote": 646.41323}, {"ts": 1773173040000, "open": 4.43, "high": 4.433, "low": 4.43, "close": 4.43, "volume": 173.38, "quote_volume": 768.08198, "trades": 18, "taker_buy_volume": 148.21, "taker_buy_quote": 656.57888}, {"ts": 1773173100000, "open": 4.431, "high": 4.438, "low": 4.431, "close": 4.438, "volume": 17.7, "quote_volume": 78.48932, "trades": 13, "taker_buy_volume": 17.7, "taker_buy_quote": 78.48932}, {"ts": 1773173160000, "open": 4.435, "high": 4.435, "low": 4.434, "close": 4.434, "volume": 4.52, "quote_volume": 20.04394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 4.436, "high": 4.444, "low": 4.436, "close": 4.437, "volume": 211.65, "quote_volume": 939.96735, "trades": 34, "taker_buy_volume": 114.68, "taker_buy_quote": 509.19143}, {"ts": 1773173280000, "open": 4.439, "high": 4.445, "low": 4.439, "close": 4.444, "volume": 111.23, "quote_volume": 493.83781, "trades": 21, "taker_buy_volume": 105.25, "taker_buy_quote": 467.26269}, {"ts": 1773173340000, "open": 4.446, "high": 4.455, "low": 4.446, "close": 4.453, "volume": 125.58, "quote_volume": 558.98974, "trades": 14, "taker_buy_volume": 114.53, "taker_buy_quote": 509.78409}, {"ts": 1773173400000, "open": 4.451, "high": 4.454, "low": 4.446, "close": 4.446, "volume": 124.32, "quote_volume": 553.36273, "trades": 18, "taker_buy_volume": 107.74, "taker_buy_quote": 479.5906}, {"ts": 1773173460000, "open": 4.448, "high": 4.448, "low": 4.443, "close": 4.443, "volume": 33.53, "quote_volume": 149.00352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173520000, "open": 4.446, "high": 4.446, "low": 4.446, "close": 4.446, "volume": 2.26, "quote_volume": 10.04796, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 10.04796}, {"ts": 1773173580000, "open": 4.447, "high": 4.451, "low": 4.447, "close": 4.451, "volume": 75.8, "quote_volume": 337.37451, "trades": 6, "taker_buy_volume": 75.8, "taker_buy_quote": 337.37451}, {"ts": 1773173640000, "open": 4.451, "high": 4.459, "low": 4.451, "close": 4.458, "volume": 57.26, "quote_volume": 255.11386, "trades": 25, "taker_buy_volume": 33.18, "taker_buy_quote": 147.76522}, {"ts": 1773173700000, "open": 4.46, "high": 4.461, "low": 4.46, "close": 4.461, "volume": 3.34, "quote_volume": 14.89749, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 14.89749}, {"ts": 1773173760000, "open": 4.461, "high": 4.463, "low": 4.458, "close": 4.458, "volume": 57.33, "quote_volume": 255.81953, "trades": 17, "taker_buy_volume": 44.59, "taker_buy_quote": 198.99615}, {"ts": 1773173820000, "open": 4.461, "high": 4.463, "low": 4.461, "close": 4.463, "volume": 135.65, "quote_volume": 605.3242, "trades": 11, "taker_buy_volume": 135.65, "taker_buy_quote": 605.3242}, {"ts": 1773173880000, "open": 4.464, "high": 4.468, "low": 4.464, "close": 4.468, "volume": 11.23, "quote_volume": 50.15315, "trades": 7, "taker_buy_volume": 11.23, "taker_buy_quote": 50.15315}, {"ts": 1773173940000, "open": 4.467, "high": 4.467, "low": 4.46, "close": 4.46, "volume": 17.09, "quote_volume": 76.28427, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174000000, "open": 4.463, "high": 4.471, "low": 4.463, "close": 4.471, "volume": 109.14, "quote_volume": 487.17277, "trades": 10, "taker_buy_volume": 109.14, "taker_buy_quote": 487.17277}, {"ts": 1773174060000, "open": 4.472, "high": 4.475, "low": 4.472, "close": 4.473, "volume": 44.63, "quote_volume": 199.69591, "trades": 11, "taker_buy_volume": 36.97, "taker_buy_quote": 165.42731}, {"ts": 1773174120000, "open": 4.473, "high": 4.473, "low": 4.473, "close": 4.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 4.475, "high": 4.475, "low": 4.471, "close": 4.471, "volume": 44.74, "quote_volume": 200.17011, "trades": 10, "taker_buy_volume": 19.7, "taker_buy_quote": 88.15192}, {"ts": 1773174240000, "open": 4.471, "high": 4.471, "low": 4.465, "close": 4.469, "volume": 56.7, "quote_volume": 253.34805, "trades": 12, "taker_buy_volume": 37.29, "taker_buy_quote": 166.61976}, {"ts": 1773174300000, "open": 4.464, "high": 4.464, "low": 4.457, "close": 4.457, "volume": 402.55, "quote_volume": 1795.15581, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174360000, "open": 4.457, "high": 4.457, "low": 4.455, "close": 4.455, "volume": 7.25, "quote_volume": 32.3083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174420000, "open": 4.455, "high": 4.455, "low": 4.438, "close": 4.45, "volume": 1592.85, "quote_volume": 7085.35416, "trades": 80, "taker_buy_volume": 796.45, "taker_buy_quote": 3542.79127}, {"ts": 1773174480000, "open": 4.45, "high": 4.45, "low": 4.446, "close": 4.446, "volume": 295.38, "quote_volume": 1313.99223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174540000, "open": 4.446, "high": 4.451, "low": 4.444, "close": 4.446, "volume": 538.26, "quote_volume": 2392.81668, "trades": 26, "taker_buy_volume": 118.81, "taker_buy_quote": 528.64028}, {"ts": 1773174600000, "open": 4.451, "high": 4.452, "low": 4.44, "close": 4.442, "volume": 39.71, "quote_volume": 176.55484, "trades": 20, "taker_buy_volume": 10.97, "taker_buy_quote": 48.78697}, {"ts": 1773174660000, "open": 4.443, "high": 4.449, "low": 4.443, "close": 4.449, "volume": 15.75, "quote_volume": 70.0245, "trades": 7, "taker_buy_volume": 15.75, "taker_buy_quote": 70.0245}, {"ts": 1773174720000, "open": 4.45, "high": 4.462, "low": 4.436, "close": 4.436, "volume": 617.73, "quote_volume": 2748.16901, "trades": 58, "taker_buy_volume": 132.02, "taker_buy_quote": 587.8501}, {"ts": 1773174780000, "open": 4.436, "high": 4.447, "low": 4.431, "close": 4.446, "volume": 440.23, "quote_volume": 1954.15709, "trades": 53, "taker_buy_volume": 366.03, "taker_buy_quote": 1625.19989}, {"ts": 1773174840000, "open": 4.44, "high": 4.44, "low": 4.432, "close": 4.438, "volume": 65.16, "quote_volume": 289.10432, "trades": 33, "taker_buy_volume": 15.46, "taker_buy_quote": 68.56808}, {"ts": 1773174900000, "open": 4.439, "high": 4.444, "low": 4.436, "close": 4.438, "volume": 338.54, "quote_volume": 1502.97944, "trades": 22, "taker_buy_volume": 198.61, "taker_buy_quote": 881.96332}, {"ts": 1773174960000, "open": 4.437, "high": 4.437, "low": 4.425, "close": 4.425, "volume": 252.85, "quote_volume": 1120.22166, "trades": 22, "taker_buy_volume": 8.48, "taker_buy_quote": 37.59184}, {"ts": 1773175020000, "open": 4.428, "high": 4.442, "low": 4.424, "close": 4.442, "volume": 56.6, "quote_volume": 250.99017, "trades": 20, "taker_buy_volume": 49.18, "taker_buy_quote": 218.14666}, {"ts": 1773175080000, "open": 4.439, "high": 4.439, "low": 4.432, "close": 4.438, "volume": 35.36, "quote_volume": 156.8523, "trades": 15, "taker_buy_volume": 13.56, "taker_buy_quote": 60.14538}, {"ts": 1773175140000, "open": 4.438, "high": 4.438, "low": 4.428, "close": 4.436, "volume": 544.44, "quote_volume": 2413.63496, "trades": 35, "taker_buy_volume": 4.91, "taker_buy_quote": 21.77572}, {"ts": 1773175200000, "open": 4.435, "high": 4.435, "low": 4.428, "close": 4.428, "volume": 35.35, "quote_volume": 156.71397, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175260000, "open": 4.427, "high": 4.427, "low": 4.424, "close": 4.426, "volume": 9.97, "quote_volume": 44.12541, "trades": 5, "taker_buy_volume": 2.27, "taker_buy_quote": 10.04702}, {"ts": 1773175320000, "open": 4.425, "high": 4.428, "low": 4.425, "close": 4.428, "volume": 5.76, "quote_volume": 25.49932, "trades": 3, "taker_buy_volume": 4.53, "taker_buy_quote": 20.05657}, {"ts": 1773175380000, "open": 4.429, "high": 4.429, "low": 4.429, "close": 4.429, "volume": 2.26, "quote_volume": 10.00954, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 10.00954}, {"ts": 1773175440000, "open": 4.43, "high": 4.431, "low": 4.418, "close": 4.422, "volume": 387.27, "quote_volume": 1711.75504, "trades": 42, "taker_buy_volume": 272.57, "taker_buy_quote": 1204.5584}, {"ts": 1773175500000, "open": 4.42, "high": 4.425, "low": 4.418, "close": 4.422, "volume": 149.84, "quote_volume": 662.56591, "trades": 25, "taker_buy_volume": 106.66, "taker_buy_quote": 471.66181}, {"ts": 1773175560000, "open": 4.424, "high": 4.429, "low": 4.424, "close": 4.427, "volume": 277.07, "quote_volume": 1226.93476, "trades": 13, "taker_buy_volume": 260.05, "taker_buy_quote": 1151.59011}, {"ts": 1773175620000, "open": 4.426, "high": 4.426, "low": 4.423, "close": 4.424, "volume": 24.19, "quote_volume": 107.01484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 4.428, "high": 4.429, "low": 4.428, "close": 4.429, "volume": 10.46, "quote_volume": 46.31914, "trades": 4, "taker_buy_volume": 7.18, "taker_buy_quote": 31.7953}, {"ts": 1773175740000, "open": 4.428, "high": 4.428, "low": 4.421, "close": 4.421, "volume": 27.83, "quote_volume": 123.18185, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175800000, "open": 4.423, "high": 4.423, "low": 4.423, "close": 4.423, "volume": 1.94, "quote_volume": 8.58062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 4.423, "high": 4.425, "low": 4.422, "close": 4.425, "volume": 69.75, "quote_volume": 308.53757, "trades": 10, "taker_buy_volume": 33.79, "taker_buy_quote": 149.48923}, {"ts": 1773175920000, "open": 4.426, "high": 4.44, "low": 4.426, "close": 4.432, "volume": 424.82, "quote_volume": 1884.05729, "trades": 42, "taker_buy_volume": 381.52, "taker_buy_quote": 1691.93995}, {"ts": 1773175980000, "open": 4.432, "high": 4.432, "low": 4.428, "close": 4.429, "volume": 19.49, "quote_volume": 86.34521, "trades": 12, "taker_buy_volume": 6.78, "taker_buy_quote": 30.04218}, {"ts": 1773176040000, "open": 4.429, "high": 4.431, "low": 4.427, "close": 4.431, "volume": 6.77, "quote_volume": 29.9893, "trades": 5, "taker_buy_volume": 4.52, "taker_buy_quote": 20.02586}, {"ts": 1773176100000, "open": 4.43, "high": 4.43, "low": 4.415, "close": 4.421, "volume": 170.0, "quote_volume": 751.81503, "trades": 31, "taker_buy_volume": 40.6, "taker_buy_quote": 179.4747}, {"ts": 1773176160000, "open": 4.421, "high": 4.421, "low": 4.421, "close": 4.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 4.421, "high": 4.423, "low": 4.421, "close": 4.423, "volume": 57.43, "quote_volume": 253.90484, "trades": 4, "taker_buy_volume": 55.16, "taker_buy_quote": 243.86917}, {"ts": 1773176280000, "open": 4.421, "high": 4.421, "low": 4.417, "close": 4.419, "volume": 457.86, "quote_volume": 2023.7814, "trades": 19, "taker_buy_volume": 2.27, "taker_buy_quote": 10.0334}, {"ts": 1773176340000, "open": 4.419, "high": 4.419, "low": 4.415, "close": 4.416, "volume": 144.91, "quote_volume": 639.98098, "trades": 25, "taker_buy_volume": 2.78, "taker_buy_quote": 12.28482}, {"ts": 1773176400000, "open": 4.415, "high": 4.415, "low": 4.41, "close": 4.41, "volume": 202.46, "quote_volume": 893.40038, "trades": 30, "taker_buy_volume": 52.07, "taker_buy_quote": 229.81382}, {"ts": 1773176460000, "open": 4.414, "high": 4.426, "low": 4.414, "close": 4.426, "volume": 28.31, "quote_volume": 125.123, "trades": 14, "taker_buy_volume": 28.31, "taker_buy_quote": 125.123}, {"ts": 1773176520000, "open": 4.426, "high": 4.431, "low": 4.416, "close": 4.422, "volume": 331.62, "quote_volume": 1466.64436, "trades": 80, "taker_buy_volume": 95.55, "taker_buy_quote": 422.67364}, {"ts": 1773176580000, "open": 4.424, "high": 4.424, "low": 4.416, "close": 4.416, "volume": 60.24, "quote_volume": 266.22554, "trades": 11, "taker_buy_volume": 42.37, "taker_buy_quote": 187.2353}, {"ts": 1773176640000, "open": 4.416, "high": 4.416, "low": 4.416, "close": 4.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176700000, "open": 4.421, "high": 4.421, "low": 4.417, "close": 4.417, "volume": 13.16, "quote_volume": 58.14361, "trades": 5, "taker_buy_volume": 2.27, "taker_buy_quote": 10.03567}, {"ts": 1773176760000, "open": 4.421, "high": 4.421, "low": 4.416, "close": 4.416, "volume": 15.56, "quote_volume": 68.73112, "trades": 5, "taker_buy_volume": 2.27, "taker_buy_quote": 10.03567}, {"ts": 1773176820000, "open": 4.416, "high": 4.416, "low": 4.416, "close": 4.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 4.415, "high": 4.417, "low": 4.412, "close": 4.416, "volume": 53.87, "quote_volume": 237.76812, "trades": 11, "taker_buy_volume": 40.6, "taker_buy_quote": 179.1905}, {"ts": 1773176940000, "open": 4.417, "high": 4.424, "low": 4.417, "close": 4.42, "volume": 119.98, "quote_volume": 530.30749, "trades": 17, "taker_buy_volume": 114.88, "taker_buy_quote": 507.76549}, {"ts": 1773177000000, "open": 4.422, "high": 4.428, "low": 4.422, "close": 4.428, "volume": 126.06, "quote_volume": 557.91788, "trades": 10, "taker_buy_volume": 56.14, "taker_buy_quote": 248.44394}, {"ts": 1773177060000, "open": 4.432, "high": 4.432, "low": 4.432, "close": 4.432, "volume": 3.74, "quote_volume": 16.57568, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.57568}, {"ts": 1773177120000, "open": 4.435, "high": 4.443, "low": 4.435, "close": 4.442, "volume": 280.27, "quote_volume": 1244.4378, "trades": 8, "taker_buy_volume": 110.56, "taker_buy_quote": 490.52941}, {"ts": 1773177180000, "open": 4.439, "high": 4.439, "low": 4.439, "close": 4.439, "volume": 3.74, "quote_volume": 16.60186, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.60186}, {"ts": 1773177240000, "open": 4.44, "high": 4.44, "low": 4.44, "close": 4.44, "volume": 3.74, "quote_volume": 16.6056, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.6056}, {"ts": 1773177300000, "open": 4.434, "high": 4.434, "low": 4.433, "close": 4.433, "volume": 42.5, "quote_volume": 188.41575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 4.428, "high": 4.428, "low": 4.424, "close": 4.424, "volume": 53.83, "quote_volume": 238.16174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177420000, "open": 4.429, "high": 4.432, "low": 4.429, "close": 4.432, "volume": 73.38, "quote_volume": 325.08388, "trades": 5, "taker_buy_volume": 16.81, "taker_buy_quote": 74.47878}, {"ts": 1773177480000, "open": 4.432, "high": 4.432, "low": 4.432, "close": 4.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 4.432, "high": 4.432, "low": 4.432, "close": 4.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177600000, "open": 4.42, "high": 4.42, "low": 4.42, "close": 4.42, "volume": 1.26, "quote_volume": 5.5692, "trades": 1, "taker_buy_volume": 1.26, "taker_buy_quote": 5.5692}, {"ts": 1773177660000, "open": 4.42, "high": 4.42, "low": 4.42, "close": 4.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 4.411, "high": 4.411, "low": 4.403, "close": 4.408, "volume": 3152.81, "quote_volume": 13887.80685, "trades": 76, "taker_buy_volume": 2307.5, "taker_buy_quote": 10164.51286}, {"ts": 1773177780000, "open": 4.404, "high": 4.404, "low": 4.404, "close": 4.404, "volume": 2.54, "quote_volume": 11.18616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 30.23, "quote_volume": 133.04223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 4.4, "high": 4.401, "low": 4.393, "close": 4.393, "volume": 253.66, "quote_volume": 1115.39315, "trades": 12, "taker_buy_volume": 3.74, "taker_buy_quote": 16.45974}, {"ts": 1773178080000, "open": 4.392, "high": 4.392, "low": 4.38, "close": 4.386, "volume": 1000.37, "quote_volume": 4387.39524, "trades": 50, "taker_buy_volume": 46.51, "taker_buy_quote": 204.13896}, {"ts": 1773178140000, "open": 4.389, "high": 4.389, "low": 4.383, "close": 4.386, "volume": 194.26, "quote_volume": 851.70003, "trades": 8, "taker_buy_volume": 11.83, "taker_buy_quote": 51.90438}, {"ts": 1773178200000, "open": 4.392, "high": 4.392, "low": 4.387, "close": 4.387, "volume": 42.05, "quote_volume": 184.6649, "trades": 2, "taker_buy_volume": 42.05, "taker_buy_quote": 184.6649}, {"ts": 1773178260000, "open": 4.386, "high": 4.397, "low": 4.385, "close": 4.391, "volume": 462.12, "quote_volume": 2029.46684, "trades": 18, "taker_buy_volume": 392.77, "taker_buy_quote": 1725.36025}, {"ts": 1773178320000, "open": 4.385, "high": 4.385, "low": 4.381, "close": 4.381, "volume": 292.77, "quote_volume": 1283.18011, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 4.381, "high": 4.384, "low": 4.38, "close": 4.38, "volume": 19.16, "quote_volume": 83.93707, "trades": 10, "taker_buy_volume": 3.74, "taker_buy_quote": 16.39616}, {"ts": 1773178440000, "open": 4.38, "high": 4.38, "low": 4.38, "close": 4.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 4.38, "high": 4.391, "low": 4.38, "close": 4.39, "volume": 115.41, "quote_volume": 506.44148, "trades": 9, "taker_buy_volume": 112.62, "taker_buy_quote": 494.19617}, {"ts": 1773178560000, "open": 4.39, "high": 4.39, "low": 4.39, "close": 4.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 4.385, "high": 4.385, "low": 4.379, "close": 4.379, "volume": 140.35, "quote_volume": 615.34559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 4.382, "high": 4.382, "low": 4.369, "close": 4.378, "volume": 242.99, "quote_volume": 1063.35267, "trades": 21, "taker_buy_volume": 5.29, "taker_buy_quote": 23.1484}, {"ts": 1773178740000, "open": 4.379, "high": 4.379, "low": 4.379, "close": 4.379, "volume": 22.05, "quote_volume": 96.55695, "trades": 1, "taker_buy_volume": 22.05, "taker_buy_quote": 96.55695}, {"ts": 1773178800000, "open": 4.382, "high": 4.382, "low": 4.376, "close": 4.378, "volume": 113.61, "quote_volume": 497.25808, "trades": 9, "taker_buy_volume": 43.32, "taker_buy_quote": 189.66904}, {"ts": 1773178860000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 3.74, "quote_volume": 16.3625, "trades": 2, "taker_buy_volume": 3.74, "taker_buy_quote": 16.3625}, {"ts": 1773178920000, "open": 4.377, "high": 4.383, "low": 4.377, "close": 4.382, "volume": 81.83, "quote_volume": 358.62052, "trades": 13, "taker_buy_volume": 81.83, "taker_buy_quote": 358.62052}, {"ts": 1773178980000, "open": 4.383, "high": 4.391, "low": 4.383, "close": 4.385, "volume": 412.34, "quote_volume": 1809.52534, "trades": 36, "taker_buy_volume": 407.77, "taker_buy_quote": 1789.48589}, {"ts": 1773179040000, "open": 4.385, "high": 4.385, "low": 4.38, "close": 4.38, "volume": 292.71, "quote_volume": 1283.09496, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 4.381, "high": 4.383, "low": 4.371, "close": 4.371, "volume": 125.51, "quote_volume": 549.71494, "trades": 18, "taker_buy_volume": 34.64, "taker_buy_quote": 151.80865}, {"ts": 1773179160000, "open": 4.375, "high": 4.386, "low": 4.375, "close": 4.38, "volume": 435.93, "quote_volume": 1910.51498, "trades": 41, "taker_buy_volume": 222.87, "taker_buy_quote": 977.02997}, {"ts": 1773179220000, "open": 4.379, "high": 4.379, "low": 4.375, "close": 4.376, "volume": 23.7, "quote_volume": 103.72523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179280000, "open": 4.378, "high": 4.393, "low": 4.378, "close": 4.393, "volume": 30.99, "quote_volume": 135.91274, "trades": 21, "taker_buy_volume": 30.99, "taker_buy_quote": 135.91274}, {"ts": 1773179340000, "open": 4.393, "high": 4.393, "low": 4.393, "close": 4.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 4.394, "high": 4.396, "low": 4.394, "close": 4.396, "volume": 6.77, "quote_volume": 29.75405, "trades": 3, "taker_buy_volume": 6.77, "taker_buy_quote": 29.75405}, {"ts": 1773179460000, "open": 4.396, "high": 4.398, "low": 4.396, "close": 4.398, "volume": 3.44, "quote_volume": 15.12663, "trades": 3, "taker_buy_volume": 3.44, "taker_buy_quote": 15.12663}, {"ts": 1773179520000, "open": 4.398, "high": 4.398, "low": 4.398, "close": 4.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 4.399, "high": 4.4, "low": 4.399, "close": 4.4, "volume": 26.02, "quote_volume": 114.46427, "trades": 3, "taker_buy_volume": 2.29, "taker_buy_quote": 10.076}, {"ts": 1773179640000, "open": 4.404, "high": 4.41, "low": 4.404, "close": 4.41, "volume": 10.61, "quote_volume": 46.75537, "trades": 6, "taker_buy_volume": 10.61, "taker_buy_quote": 46.75537}, {"ts": 1773179700000, "open": 4.409, "high": 4.409, "low": 4.408, "close": 4.408, "volume": 3.18, "quote_volume": 14.01971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 4.408, "high": 4.408, "low": 4.401, "close": 4.401, "volume": 109.5, "quote_volume": 482.08107, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 4.403, "high": 4.404, "low": 4.403, "close": 4.404, "volume": 3.19, "quote_volume": 14.04648, "trades": 2, "taker_buy_volume": 3.19, "taker_buy_quote": 14.04648}, {"ts": 1773179880000, "open": 4.404, "high": 4.404, "low": 4.404, "close": 4.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 4.404, "high": 4.404, "low": 4.404, "close": 4.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 4.404, "high": 4.417, "low": 4.404, "close": 4.417, "volume": 89.33, "quote_volume": 394.37066, "trades": 24, "taker_buy_volume": 89.33, "taker_buy_quote": 394.37066}, {"ts": 1773180060000, "open": 4.416, "high": 4.446, "low": 4.416, "close": 4.444, "volume": 309.19, "quote_volume": 1371.78128, "trades": 71, "taker_buy_volume": 283.85, "taker_buy_quote": 1259.23406}, {"ts": 1773180120000, "open": 4.444, "high": 4.444, "low": 4.435, "close": 4.435, "volume": 209.39, "quote_volume": 929.76473, "trades": 34, "taker_buy_volume": 108.94, "taker_buy_quote": 483.5138}, {"ts": 1773180180000, "open": 4.437, "high": 4.441, "low": 4.437, "close": 4.441, "volume": 10.82, "quote_volume": 48.03666, "trades": 4, "taker_buy_volume": 6.0, "taker_buy_quote": 26.63104}, {"ts": 1773180240000, "open": 4.444, "high": 4.445, "low": 4.444, "close": 4.445, "volume": 3.4, "quote_volume": 15.11074, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 15.11074}, {"ts": 1773180300000, "open": 4.444, "high": 4.444, "low": 4.444, "close": 4.444, "volume": 79.67, "quote_volume": 354.05348, "trades": 15, "taker_buy_volume": 3.74, "taker_buy_quote": 16.62056}, {"ts": 1773180360000, "open": 4.443, "high": 4.443, "low": 4.435, "close": 4.435, "volume": 18.74, "quote_volume": 83.19326, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 4.435, "high": 4.435, "low": 4.435, "close": 4.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 4.435, "high": 4.444, "low": 4.435, "close": 4.442, "volume": 24.12, "quote_volume": 107.05208, "trades": 13, "taker_buy_volume": 22.62, "taker_buy_quote": 100.38908}, {"ts": 1773180540000, "open": 4.442, "high": 4.442, "low": 4.433, "close": 4.433, "volume": 21.17, "quote_volume": 93.91899, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 4.436, "high": 4.436, "low": 4.435, "close": 4.435, "volume": 17.65, "quote_volume": 78.29314, "trades": 4, "taker_buy_volume": 2.26, "taker_buy_quote": 10.02536}, {"ts": 1773180660000, "open": 4.435, "high": 4.435, "low": 4.433, "close": 4.435, "volume": 308.99, "quote_volume": 1370.06097, "trades": 24, "taker_buy_volume": 31.32, "taker_buy_quote": 138.8817}, {"ts": 1773180720000, "open": 4.436, "high": 4.443, "low": 4.436, "close": 4.443, "volume": 18.08, "quote_volume": 80.26616, "trades": 8, "taker_buy_volume": 18.08, "taker_buy_quote": 80.26616}, {"ts": 1773180780000, "open": 4.446, "high": 4.452, "low": 4.446, "close": 4.451, "volume": 45.22, "quote_volume": 201.26721, "trades": 9, "taker_buy_volume": 20.47, "taker_buy_quote": 91.08246}, {"ts": 1773180840000, "open": 4.45, "high": 4.45, "low": 4.446, "close": 4.446, "volume": 11.28, "quote_volume": 50.17341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 4.447, "high": 4.447, "low": 4.447, "close": 4.447, "volume": 3.74, "quote_volume": 16.63178, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.63178}, {"ts": 1773180960000, "open": 4.446, "high": 4.45, "low": 4.446, "close": 4.448, "volume": 44.34, "quote_volume": 197.28599, "trades": 5, "taker_buy_volume": 3.74, "taker_buy_quote": 16.63178}, {"ts": 1773181020000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181080000, "open": 4.447, "high": 4.447, "low": 4.441, "close": 4.441, "volume": 18.03, "quote_volume": 80.12973, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181140000, "open": 4.441, "high": 4.441, "low": 4.441, "close": 4.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 4.443, "high": 4.449, "low": 4.443, "close": 4.449, "volume": 15.82, "quote_volume": 70.33572, "trades": 7, "taker_buy_volume": 15.82, "taker_buy_quote": 70.33572}, {"ts": 1773181260000, "open": 4.45, "high": 4.458, "low": 4.448, "close": 4.448, "volume": 208.75, "quote_volume": 930.09509, "trades": 17, "taker_buy_volume": 202.56, "taker_buy_quote": 902.55634}, {"ts": 1773181320000, "open": 4.447, "high": 4.447, "low": 4.439, "close": 4.439, "volume": 40.11, "quote_volume": 178.13555, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 4.439, "high": 4.445, "low": 4.437, "close": 4.445, "volume": 32.73, "quote_volume": 145.32541, "trades": 13, "taker_buy_volume": 19.56, "taker_buy_quote": 86.87056}, {"ts": 1773181440000, "open": 4.445, "high": 4.445, "low": 4.438, "close": 4.444, "volume": 233.8, "quote_volume": 1037.7092, "trades": 21, "taker_buy_volume": 12.78, "taker_buy_quote": 56.7658}, {"ts": 1773181500000, "open": 4.445, "high": 4.446, "low": 4.444, "close": 4.444, "volume": 47.37, "quote_volume": 210.53926, "trades": 9, "taker_buy_volume": 8.26, "taker_buy_quote": 36.71796}, {"ts": 1773181560000, "open": 4.443, "high": 4.443, "low": 4.432, "close": 4.432, "volume": 27.56, "quote_volume": 122.28378, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181620000, "open": 4.432, "high": 4.438, "low": 4.432, "close": 4.438, "volume": 47.52, "quote_volume": 210.79628, "trades": 9, "taker_buy_volume": 47.52, "taker_buy_quote": 210.79628}, {"ts": 1773181680000, "open": 4.437, "high": 4.442, "low": 4.435, "close": 4.435, "volume": 349.01, "quote_volume": 1548.98011, "trades": 46, "taker_buy_volume": 14.38, "taker_buy_quote": 63.8373}, {"ts": 1773181740000, "open": 4.436, "high": 4.437, "low": 4.43, "close": 4.43, "volume": 124.17, "quote_volume": 550.67126, "trades": 33, "taker_buy_volume": 86.56, "taker_buy_quote": 383.98241}, {"ts": 1773181800000, "open": 4.429, "high": 4.429, "low": 4.421, "close": 4.421, "volume": 251.65, "quote_volume": 1113.19801, "trades": 31, "taker_buy_volume": 33.26, "taker_buy_quote": 147.22232}, {"ts": 1773181860000, "open": 4.426, "high": 4.433, "low": 4.424, "close": 4.433, "volume": 28.64, "quote_volume": 126.80405, "trades": 12, "taker_buy_volume": 15.85, "taker_buy_quote": 70.21544}, {"ts": 1773181920000, "open": 4.434, "high": 4.458, "low": 4.434, "close": 4.453, "volume": 1064.83, "quote_volume": 4740.17879, "trades": 108, "taker_buy_volume": 973.28, "taker_buy_quote": 4332.36598}, {"ts": 1773181980000, "open": 4.453, "high": 4.453, "low": 4.44, "close": 4.444, "volume": 113.19, "quote_volume": 503.20853, "trades": 35, "taker_buy_volume": 63.77, "taker_buy_quote": 283.45747}, {"ts": 1773182040000, "open": 4.441, "high": 4.447, "low": 4.441, "close": 4.447, "volume": 227.08, "quote_volume": 1008.80129, "trades": 12, "taker_buy_volume": 227.08, "taker_buy_quote": 1008.80129}, {"ts": 1773182100000, "open": 4.445, "high": 4.449, "low": 4.442, "close": 4.442, "volume": 153.17, "quote_volume": 681.03202, "trades": 18, "taker_buy_volume": 91.81, "taker_buy_quote": 408.18697}, {"ts": 1773182160000, "open": 4.444, "high": 4.444, "low": 4.444, "close": 4.444, "volume": 1.53, "quote_volume": 6.79932, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 6.79932}, {"ts": 1773182220000, "open": 4.444, "high": 4.447, "low": 4.44, "close": 4.44, "volume": 78.78, "quote_volume": 349.9398, "trades": 19, "taker_buy_volume": 7.51, "taker_buy_quote": 33.388}, {"ts": 1773182280000, "open": 4.438, "high": 4.441, "low": 4.437, "close": 4.441, "volume": 22.35, "quote_volume": 99.20099, "trades": 6, "taker_buy_volume": 18.22, "taker_buy_quote": 80.87392}, {"ts": 1773182340000, "open": 4.442, "high": 4.455, "low": 4.442, "close": 4.455, "volume": 38.85, "quote_volume": 172.8619, "trades": 15, "taker_buy_volume": 38.85, "taker_buy_quote": 172.8619}, {"ts": 1773182400000, "open": 4.456, "high": 4.457, "low": 4.453, "close": 4.453, "volume": 49.12, "quote_volume": 218.84988, "trades": 9, "taker_buy_volume": 4.52, "taker_buy_quote": 20.14338}, {"ts": 1773182460000, "open": 4.452, "high": 4.454, "low": 4.452, "close": 4.453, "volume": 260.05, "quote_volume": 1157.76575, "trades": 9, "taker_buy_volume": 256.52, "taker_buy_quote": 1142.04891}, {"ts": 1773182520000, "open": 4.453, "high": 4.453, "low": 4.436, "close": 4.436, "volume": 181.21, "quote_volume": 805.12767, "trades": 28, "taker_buy_volume": 46.3, "taker_buy_quote": 205.38906}, {"ts": 1773182580000, "open": 4.436, "high": 4.44, "low": 4.43, "close": 4.44, "volume": 385.79, "quote_volume": 1710.00692, "trades": 26, "taker_buy_volume": 109.28, "taker_buy_quote": 484.53864}, {"ts": 1773182640000, "open": 4.44, "high": 4.44, "low": 4.434, "close": 4.434, "volume": 238.07, "quote_volume": 1056.28853, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 4.434, "high": 4.434, "low": 4.432, "close": 4.432, "volume": 225.22, "quote_volume": 998.34327, "trades": 13, "taker_buy_volume": 66.73, "taker_buy_quote": 295.76162}, {"ts": 1773182760000, "open": 4.431, "high": 4.432, "low": 4.427, "close": 4.427, "volume": 213.58, "quote_volume": 946.29174, "trades": 11, "taker_buy_volume": 48.28, "taker_buy_quote": 213.86544}, {"ts": 1773182820000, "open": 4.43, "high": 4.43, "low": 4.43, "close": 4.43, "volume": 2.26, "quote_volume": 10.0118, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 10.0118}, {"ts": 1773182880000, "open": 4.429, "high": 4.43, "low": 4.429, "close": 4.43, "volume": 6.38, "quote_volume": 28.259, "trades": 3, "taker_buy_volume": 6.38, "taker_buy_quote": 28.259}, {"ts": 1773182940000, "open": 4.429, "high": 4.432, "low": 4.429, "close": 4.432, "volume": 28.8, "quote_volume": 127.56876, "trades": 4, "taker_buy_volume": 28.8, "taker_buy_quote": 127.56876}, {"ts": 1773183000000, "open": 4.43, "high": 4.431, "low": 4.429, "close": 4.431, "volume": 35.57, "quote_volume": 157.57272, "trades": 4, "taker_buy_volume": 1.57, "taker_buy_quote": 6.95667}, {"ts": 1773183060000, "open": 4.428, "high": 4.428, "low": 4.428, "close": 4.428, "volume": 39.37, "quote_volume": 174.33036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 4.429, "high": 4.431, "low": 4.429, "close": 4.431, "volume": 6.78, "quote_volume": 30.0354, "trades": 3, "taker_buy_volume": 6.78, "taker_buy_quote": 30.0354}, {"ts": 1773183180000, "open": 4.43, "high": 4.43, "low": 4.424, "close": 4.427, "volume": 33.46, "quote_volume": 148.13255, "trades": 9, "taker_buy_volume": 2.27, "taker_buy_quote": 10.04929}, {"ts": 1773183240000, "open": 4.428, "high": 4.428, "low": 4.428, "close": 4.428, "volume": 2.27, "quote_volume": 10.05156, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 10.05156}, {"ts": 1773183300000, "open": 4.426, "high": 4.427, "low": 4.424, "close": 4.427, "volume": 22.81, "quote_volume": 100.93784, "trades": 9, "taker_buy_volume": 8.28, "taker_buy_quote": 36.64581}, {"ts": 1773183360000, "open": 4.427, "high": 4.427, "low": 4.427, "close": 4.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 4.427, "high": 4.44, "low": 4.427, "close": 4.43, "volume": 224.83, "quote_volume": 997.41577, "trades": 26, "taker_buy_volume": 218.05, "taker_buy_quote": 967.37359}, {"ts": 1773183480000, "open": 4.43, "high": 4.43, "low": 4.424, "close": 4.424, "volume": 43.21, "quote_volume": 191.35706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 4.423, "high": 4.423, "low": 4.423, "close": 4.423, "volume": 2.27, "quote_volume": 10.04021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183600000, "open": 4.422, "high": 4.432, "low": 4.415, "close": 4.431, "volume": 328.02, "quote_volume": 1449.02299, "trades": 35, "taker_buy_volume": 51.98, "taker_buy_quote": 229.92833}, {"ts": 1773183660000, "open": 4.43, "high": 4.43, "low": 4.396, "close": 4.404, "volume": 375.4, "quote_volume": 1655.76336, "trades": 71, "taker_buy_volume": 53.41, "taker_buy_quote": 235.10951}, {"ts": 1773183720000, "open": 4.401, "high": 4.406, "low": 4.399, "close": 4.402, "volume": 124.58, "quote_volume": 548.72369, "trades": 21, "taker_buy_volume": 103.7, "taker_buy_quote": 456.81308}, {"ts": 1773183780000, "open": 4.399, "high": 4.399, "low": 4.389, "close": 4.389, "volume": 565.35, "quote_volume": 2484.17183, "trades": 26, "taker_buy_volume": 10.74, "taker_buy_quote": 47.18253}, {"ts": 1773183840000, "open": 4.391, "high": 4.395, "low": 4.383, "close": 4.389, "volume": 327.55, "quote_volume": 1437.29671, "trades": 67, "taker_buy_volume": 57.8, "taker_buy_quote": 253.59784}, {"ts": 1773183900000, "open": 4.389, "high": 4.407, "low": 4.389, "close": 4.407, "volume": 42.14, "quote_volume": 185.33748, "trades": 21, "taker_buy_volume": 42.14, "taker_buy_quote": 185.33748}, {"ts": 1773183960000, "open": 4.408, "high": 4.41, "low": 4.407, "close": 4.407, "volume": 9.08, "quote_volume": 40.02918, "trades": 4, "taker_buy_volume": 6.81, "taker_buy_quote": 30.02529}, {"ts": 1773184020000, "open": 4.411, "high": 4.417, "low": 4.411, "close": 4.417, "volume": 107.67, "quote_volume": 475.25262, "trades": 9, "taker_buy_volume": 107.67, "taker_buy_quote": 475.25262}, {"ts": 1773184080000, "open": 4.412, "high": 4.42, "low": 4.412, "close": 4.42, "volume": 75.11, "quote_volume": 331.92468, "trades": 10, "taker_buy_volume": 69.5, "taker_buy_quote": 307.17135}, {"ts": 1773184140000, "open": 4.421, "high": 4.423, "low": 4.421, "close": 4.423, "volume": 147.55, "quote_volume": 652.52168, "trades": 6, "taker_buy_volume": 147.55, "taker_buy_quote": 652.52168}, {"ts": 1773184200000, "open": 4.424, "high": 4.424, "low": 4.402, "close": 4.41, "volume": 293.25, "quote_volume": 1292.71821, "trades": 41, "taker_buy_volume": 95.33, "taker_buy_quote": 420.14259}, {"ts": 1773184260000, "open": 4.41, "high": 4.416, "low": 4.41, "close": 4.411, "volume": 85.55, "quote_volume": 377.50007, "trades": 19, "taker_buy_volume": 54.62, "taker_buy_quote": 241.03175}, {"ts": 1773184320000, "open": 4.411, "high": 4.411, "low": 4.404, "close": 4.404, "volume": 18.21, "quote_volume": 80.2605, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 4.406, "high": 4.41, "low": 4.406, "close": 4.41, "volume": 29.0, "quote_volume": 127.85723, "trades": 8, "taker_buy_volume": 29.0, "taker_buy_quote": 127.85723}, {"ts": 1773184440000, "open": 4.41, "high": 4.41, "low": 4.41, "close": 4.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 4.411, "high": 4.416, "low": 4.411, "close": 4.416, "volume": 12.36, "quote_volume": 54.54771, "trades": 6, "taker_buy_volume": 12.36, "taker_buy_quote": 54.54771}, {"ts": 1773184560000, "open": 4.414, "high": 4.414, "low": 4.408, "close": 4.408, "volume": 35.15, "quote_volume": 155.06591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184620000, "open": 4.407, "high": 4.413, "low": 4.407, "close": 4.413, "volume": 128.57, "quote_volume": 566.82685, "trades": 9, "taker_buy_volume": 126.3, "taker_buy_quote": 556.82296}, {"ts": 1773184680000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184740000, "open": 4.415, "high": 4.42, "low": 4.415, "close": 4.42, "volume": 74.04, "quote_volume": 327.19291, "trades": 11, "taker_buy_volume": 69.5, "taker_buy_quote": 307.13746}, {"ts": 1773184800000, "open": 4.416, "high": 4.416, "low": 4.412, "close": 4.416, "volume": 63.63, "quote_volume": 280.78984, "trades": 9, "taker_buy_volume": 2.27, "taker_buy_quote": 10.02432}, {"ts": 1773184860000, "open": 4.413, "high": 4.413, "low": 4.408, "close": 4.408, "volume": 8.51, "quote_volume": 37.53647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 4.408, "high": 4.408, "low": 4.408, "close": 4.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 4.409, "high": 4.409, "low": 4.409, "close": 4.409, "volume": 2.26, "quote_volume": 9.96434, "trades": 1, "taker_buy_volume": 2.26, "taker_buy_quote": 9.96434}, {"ts": 1773185040000, "open": 4.408, "high": 4.416, "low": 4.404, "close": 4.412, "volume": 326.03, "quote_volume": 1437.28526, "trades": 58, "taker_buy_volume": 35.17, "taker_buy_quote": 155.22688}, {"ts": 1773185100000, "open": 4.411, "high": 4.424, "low": 4.402, "close": 4.404, "volume": 741.46, "quote_volume": 3274.13445, "trades": 100, "taker_buy_volume": 562.17, "taker_buy_quote": 2482.93826}, {"ts": 1773185160000, "open": 4.401, "high": 4.401, "low": 4.396, "close": 4.396, "volume": 29.47, "quote_volume": 129.58432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 4.395, "high": 4.397, "low": 4.392, "close": 4.397, "volume": 231.22, "quote_volume": 1015.83559, "trades": 32, "taker_buy_volume": 34.2, "taker_buy_quote": 150.29661}, {"ts": 1773185280000, "open": 4.397, "high": 4.397, "low": 4.392, "close": 4.392, "volume": 9.27, "quote_volume": 40.72212, "trades": 4, "taker_buy_volume": 0.21, "taker_buy_quote": 0.92337}, {"ts": 1773185340000, "open": 4.392, "high": 4.392, "low": 4.392, "close": 4.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 4.398, "high": 4.401, "low": 4.352, "close": 4.359, "volume": 1171.78, "quote_volume": 5118.59767, "trades": 121, "taker_buy_volume": 189.41, "taker_buy_quote": 828.69634}, {"ts": 1773185460000, "open": 4.359, "high": 4.368, "low": 4.354, "close": 4.368, "volume": 96.01, "quote_volume": 418.49071, "trades": 32, "taker_buy_volume": 44.65, "taker_buy_quote": 194.76304}, {"ts": 1773185520000, "open": 4.369, "high": 4.372, "low": 4.347, "close": 4.354, "volume": 281.98, "quote_volume": 1229.10928, "trades": 61, "taker_buy_volume": 155.7, "taker_buy_quote": 679.42544}, {"ts": 1773185580000, "open": 4.355, "high": 4.355, "low": 4.343, "close": 4.349, "volume": 239.74, "quote_volume": 1042.74274, "trades": 30, "taker_buy_volume": 60.9, "taker_buy_quote": 264.97591}, {"ts": 1773185640000, "open": 4.348, "high": 4.361, "low": 4.339, "close": 4.35, "volume": 1155.49, "quote_volume": 5029.14312, "trades": 72, "taker_buy_volume": 689.96, "taker_buy_quote": 3005.98093}, {"ts": 1773185700000, "open": 4.356, "high": 4.359, "low": 4.355, "close": 4.355, "volume": 18.35, "quote_volume": 79.94211, "trades": 7, "taker_buy_volume": 14.06, "taker_buy_quote": 61.25916}, {"ts": 1773185760000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 1.41, "quote_volume": 6.14055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 4.36, "high": 4.363, "low": 4.36, "close": 4.363, "volume": 9.22, "quote_volume": 40.21301, "trades": 4, "taker_buy_volume": 9.22, "taker_buy_quote": 40.21301}, {"ts": 1773185940000, "open": 4.364, "high": 4.377, "low": 4.364, "close": 4.371, "volume": 52.89, "quote_volume": 231.23314, "trades": 22, "taker_buy_volume": 30.0, "taker_buy_quote": 131.10085}, {"ts": 1773186000000, "open": 4.37, "high": 4.375, "low": 4.361, "close": 4.374, "volume": 468.74, "quote_volume": 2046.91701, "trades": 52, "taker_buy_volume": 275.18, "taker_buy_quote": 1201.90126}, {"ts": 1773186060000, "open": 4.374, "high": 4.374, "low": 4.374, "close": 4.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 4.373, "high": 4.377, "low": 4.367, "close": 4.374, "volume": 140.15, "quote_volume": 612.74241, "trades": 64, "taker_buy_volume": 56.87, "taker_buy_quote": 248.75943}, {"ts": 1773186180000, "open": 4.374, "high": 4.374, "low": 4.374, "close": 4.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 4.369, "high": 4.371, "low": 4.361, "close": 4.371, "volume": 181.36, "quote_volume": 791.85204, "trades": 51, "taker_buy_volume": 75.31, "taker_buy_quote": 328.85925}, {"ts": 1773186300000, "open": 4.37, "high": 4.373, "low": 4.353, "close": 4.353, "volume": 156.84, "quote_volume": 684.40926, "trades": 57, "taker_buy_volume": 25.07, "taker_buy_quote": 109.59203}, {"ts": 1773186360000, "open": 4.351, "high": 4.354, "low": 4.345, "close": 4.352, "volume": 64.98, "quote_volume": 282.61383, "trades": 29, "taker_buy_volume": 42.69, "taker_buy_quote": 185.6883}, {"ts": 1773186420000, "open": 4.348, "high": 4.348, "low": 4.333, "close": 4.345, "volume": 1458.48, "quote_volume": 6329.41474, "trades": 107, "taker_buy_volume": 782.22, "taker_buy_quote": 3395.316}, {"ts": 1773186480000, "open": 4.343, "high": 4.343, "low": 4.339, "close": 4.339, "volume": 35.92, "quote_volume": 155.92139, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 4.338, "high": 4.339, "low": 4.335, "close": 4.337, "volume": 94.81, "quote_volume": 411.19416, "trades": 10, "taker_buy_volume": 87.4, "taker_buy_quote": 379.05795}, {"ts": 1773186600000, "open": 4.337, "high": 4.34, "low": 4.325, "close": 4.332, "volume": 634.86, "quote_volume": 2751.98705, "trades": 38, "taker_buy_volume": 207.18, "taker_buy_quote": 898.23811}, {"ts": 1773186660000, "open": 4.331, "high": 4.337, "low": 4.326, "close": 4.333, "volume": 572.75, "quote_volume": 2481.18579, "trades": 61, "taker_buy_volume": 356.71, "taker_buy_quote": 1546.3926}, {"ts": 1773186720000, "open": 4.327, "high": 4.333, "low": 4.327, "close": 4.328, "volume": 110.93, "quote_volume": 480.19245, "trades": 26, "taker_buy_volume": 82.59, "taker_buy_quote": 357.52549}, {"ts": 1773186780000, "open": 4.328, "high": 4.328, "low": 4.317, "close": 4.317, "volume": 478.61, "quote_volume": 2067.44154, "trades": 22, "taker_buy_volume": 280.41, "taker_buy_quote": 1211.11367}, {"ts": 1773186840000, "open": 4.32, "high": 4.32, "low": 4.318, "close": 4.318, "volume": 6.37, "quote_volume": 27.51342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 4.318, "high": 4.321, "low": 4.314, "close": 4.321, "volume": 138.34, "quote_volume": 597.20275, "trades": 15, "taker_buy_volume": 130.48, "taker_buy_quote": 563.27803}, {"ts": 1773186960000, "open": 4.322, "high": 4.329, "low": 4.32, "close": 4.325, "volume": 346.36, "quote_volume": 1498.24193, "trades": 26, "taker_buy_volume": 314.51, "taker_buy_quote": 1360.55158}, {"ts": 1773187020000, "open": 4.324, "high": 4.327, "low": 4.321, "close": 4.325, "volume": 28.43, "quote_volume": 122.95375, "trades": 12, "taker_buy_volume": 7.37, "taker_buy_quote": 31.88221}, {"ts": 1773187080000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 4.325, "high": 4.341, "low": 4.325, "close": 4.334, "volume": 283.39, "quote_volume": 1227.32955, "trades": 26, "taker_buy_volume": 218.09, "taker_buy_quote": 944.29479}, {"ts": 1773187200000, "open": 4.334, "high": 4.35, "low": 4.332, "close": 4.345, "volume": 184.57, "quote_volume": 802.01914, "trades": 25, "taker_buy_volume": 93.38, "taker_buy_quote": 405.48654}, {"ts": 1773187260000, "open": 4.349, "high": 4.353, "low": 4.347, "close": 4.347, "volume": 40.65, "quote_volume": 176.81395, "trades": 12, "taker_buy_volume": 23.5, "taker_buy_quote": 102.24743}, {"ts": 1773187320000, "open": 4.35, "high": 4.363, "low": 4.35, "close": 4.362, "volume": 1096.99, "quote_volume": 4777.12821, "trades": 94, "taker_buy_volume": 857.94, "taker_buy_quote": 3736.01762}, {"ts": 1773187380000, "open": 4.354, "high": 4.37, "low": 4.349, "close": 4.37, "volume": 214.05, "quote_volume": 932.85587, "trades": 48, "taker_buy_volume": 188.8, "taker_buy_quote": 822.83752}, {"ts": 1773187440000, "open": 4.362, "high": 4.362, "low": 4.24, "close": 4.256, "volume": 32489.41, "quote_volume": 139370.48531, "trades": 2754, "taker_buy_volume": 5483.65, "taker_buy_quote": 23537.60835}, {"ts": 1773187500000, "open": 4.256, "high": 4.287, "low": 4.208, "close": 4.257, "volume": 19789.49, "quote_volume": 83904.07322, "trades": 1666, "taker_buy_volume": 6623.24, "taker_buy_quote": 28146.16283}, {"ts": 1773187560000, "open": 4.257, "high": 4.278, "low": 4.231, "close": 4.24, "volume": 2839.0, "quote_volume": 12060.27842, "trades": 305, "taker_buy_volume": 541.77, "taker_buy_quote": 2305.21232}, {"ts": 1773187620000, "open": 4.24, "high": 4.248, "low": 4.14, "close": 4.159, "volume": 8025.75, "quote_volume": 33594.36511, "trades": 955, "taker_buy_volume": 4026.23, "taker_buy_quote": 16837.85451}, {"ts": 1773187680000, "open": 4.16, "high": 4.16, "low": 4.039, "close": 4.076, "volume": 16737.17, "quote_volume": 68140.90735, "trades": 1008, "taker_buy_volume": 4402.85, "taker_buy_quote": 17936.87058}, {"ts": 1773187740000, "open": 4.073, "high": 4.277, "low": 4.052, "close": 4.065, "volume": 18086.65, "quote_volume": 75120.37233, "trades": 1788, "taker_buy_volume": 10912.0, "taker_buy_quote": 45190.83692}, {"ts": 1773187800000, "open": 4.062, "high": 4.081, "low": 3.972, "close": 4.043, "volume": 21087.77, "quote_volume": 84988.97744, "trades": 2623, "taker_buy_volume": 11913.52, "taker_buy_quote": 48023.6767}, {"ts": 1773187860000, "open": 4.039, "high": 4.09, "low": 3.96, "close": 3.99, "volume": 13267.71, "quote_volume": 53391.30401, "trades": 1166, "taker_buy_volume": 6791.66, "taker_buy_quote": 27351.87128}, {"ts": 1773187920000, "open": 3.989, "high": 4.049, "low": 3.96, "close": 3.975, "volume": 9902.95, "quote_volume": 39485.74501, "trades": 817, "taker_buy_volume": 5020.21, "taker_buy_quote": 20045.63232}, {"ts": 1773187980000, "open": 3.98, "high": 4.042, "low": 3.96, "close": 3.989, "volume": 6294.08, "quote_volume": 25154.81456, "trades": 653, "taker_buy_volume": 2383.87, "taker_buy_quote": 9521.29692}, {"ts": 1773188040000, "open": 3.985, "high": 4.042, "low": 3.981, "close": 4.018, "volume": 3418.98, "quote_volume": 13735.93151, "trades": 377, "taker_buy_volume": 1559.0, "taker_buy_quote": 6261.38167}, {"ts": 1773188100000, "open": 4.011, "high": 4.011, "low": 3.976, "close": 3.999, "volume": 3493.69, "quote_volume": 13959.20473, "trades": 244, "taker_buy_volume": 1969.34, "taker_buy_quote": 7870.66115}, {"ts": 1773188160000, "open": 3.997, "high": 4.02, "low": 3.978, "close": 4.005, "volume": 3278.56, "quote_volume": 13107.11711, "trades": 173, "taker_buy_volume": 1829.62, "taker_buy_quote": 7320.85313}, {"ts": 1773188220000, "open": 4.006, "high": 4.014, "low": 3.975, "close": 4.009, "volume": 5597.56, "quote_volume": 22372.04915, "trades": 224, "taker_buy_volume": 1265.75, "taker_buy_quote": 5062.38169}, {"ts": 1773188280000, "open": 4.005, "high": 4.059, "low": 3.989, "close": 4.059, "volume": 7068.81, "quote_volume": 28426.08912, "trades": 295, "taker_buy_volume": 5067.38, "taker_buy_quote": 20390.05485}, {"ts": 1773188340000, "open": 4.051, "high": 4.071, "low": 4.01, "close": 4.011, "volume": 2004.33, "quote_volume": 8103.85794, "trades": 209, "taker_buy_volume": 856.47, "taker_buy_quote": 3459.62123}, {"ts": 1773188400000, "open": 4.007, "high": 4.041, "low": 3.993, "close": 4.023, "volume": 1543.4, "quote_volume": 6195.65629, "trades": 228, "taker_buy_volume": 1048.49, "taker_buy_quote": 4209.65055}, {"ts": 1773188460000, "open": 4.022, "high": 4.039, "low": 4.017, "close": 4.032, "volume": 214.66, "quote_volume": 864.12458, "trades": 48, "taker_buy_volume": 106.85, "taker_buy_quote": 430.24676}, {"ts": 1773188520000, "open": 4.031, "high": 4.068, "low": 4.03, "close": 4.068, "volume": 658.68, "quote_volume": 2667.2319, "trades": 64, "taker_buy_volume": 556.87, "taker_buy_quote": 2254.52939}, {"ts": 1773188580000, "open": 4.068, "high": 4.129, "low": 4.068, "close": 4.116, "volume": 1858.64, "quote_volume": 7623.94984, "trades": 198, "taker_buy_volume": 1378.14, "taker_buy_quote": 5652.97328}, {"ts": 1773188640000, "open": 4.118, "high": 4.183, "low": 4.117, "close": 4.179, "volume": 2214.65, "quote_volume": 9208.08402, "trades": 319, "taker_buy_volume": 1450.13, "taker_buy_quote": 6029.11035}, {"ts": 1773188700000, "open": 4.178, "high": 4.219, "low": 4.159, "close": 4.161, "volume": 3404.67, "quote_volume": 14277.26754, "trades": 391, "taker_buy_volume": 1459.2, "taker_buy_quote": 6122.24956}, {"ts": 1773188760000, "open": 4.161, "high": 4.187, "low": 4.151, "close": 4.187, "volume": 977.11, "quote_volume": 4069.39589, "trades": 88, "taker_buy_volume": 931.55, "taker_buy_quote": 3879.91069}, {"ts": 1773188820000, "open": 4.183, "high": 4.235, "low": 4.182, "close": 4.235, "volume": 1695.58, "quote_volume": 7144.67802, "trades": 156, "taker_buy_volume": 998.04, "taker_buy_quote": 4200.08606}, {"ts": 1773188880000, "open": 4.23, "high": 4.262, "low": 4.224, "close": 4.242, "volume": 1180.34, "quote_volume": 5011.41814, "trades": 142, "taker_buy_volume": 671.25, "taker_buy_quote": 2853.31402}, {"ts": 1773188940000, "open": 4.242, "high": 4.254, "low": 4.181, "close": 4.237, "volume": 6129.19, "quote_volume": 25833.62958, "trades": 543, "taker_buy_volume": 2731.27, "taker_buy_quote": 11492.62362}, {"ts": 1773189000000, "open": 4.234, "high": 4.247, "low": 4.215, "close": 4.239, "volume": 1418.44, "quote_volume": 6003.18081, "trades": 155, "taker_buy_volume": 641.96, "taker_buy_quote": 2719.56765}, {"ts": 1773189060000, "open": 4.24, "high": 4.276, "low": 4.221, "close": 4.245, "volume": 2016.92, "quote_volume": 8569.89314, "trades": 187, "taker_buy_volume": 1304.73, "taker_buy_quote": 5542.72142}, {"ts": 1773189120000, "open": 4.244, "high": 4.258, "low": 4.23, "close": 4.237, "volume": 868.23, "quote_volume": 3680.70056, "trades": 100, "taker_buy_volume": 413.88, "taker_buy_quote": 1755.00129}, {"ts": 1773189180000, "open": 4.238, "high": 4.243, "low": 4.23, "close": 4.238, "volume": 381.93, "quote_volume": 1618.82877, "trades": 35, "taker_buy_volume": 359.36, "taker_buy_quote": 1523.28759}, {"ts": 1773189240000, "open": 4.238, "high": 4.253, "low": 4.238, "close": 4.248, "volume": 339.99, "quote_volume": 1442.51413, "trades": 30, "taker_buy_volume": 300.59, "taker_buy_quote": 1275.00457}, {"ts": 1773189300000, "open": 4.254, "high": 4.282, "low": 4.244, "close": 4.276, "volume": 479.42, "quote_volume": 2044.51231, "trades": 60, "taker_buy_volume": 431.04, "taker_buy_quote": 1838.15202}, {"ts": 1773189360000, "open": 4.276, "high": 4.28, "low": 4.251, "close": 4.269, "volume": 677.13, "quote_volume": 2883.80646, "trades": 110, "taker_buy_volume": 95.78, "taker_buy_quote": 408.11077}, {"ts": 1773189420000, "open": 4.268, "high": 4.282, "low": 4.259, "close": 4.282, "volume": 297.34, "quote_volume": 1269.67553, "trades": 68, "taker_buy_volume": 152.27, "taker_buy_quote": 651.17984}, {"ts": 1773189480000, "open": 4.282, "high": 4.288, "low": 4.272, "close": 4.276, "volume": 257.37, "quote_volume": 1101.74174, "trades": 49, "taker_buy_volume": 44.52, "taker_buy_quote": 190.67671}, {"ts": 1773189540000, "open": 4.276, "high": 4.284, "low": 4.274, "close": 4.281, "volume": 54.12, "quote_volume": 231.60079, "trades": 21, "taker_buy_volume": 18.69, "taker_buy_quote": 80.0118}, {"ts": 1773189600000, "open": 4.282, "high": 4.302, "low": 4.282, "close": 4.297, "volume": 256.44, "quote_volume": 1100.87493, "trades": 61, "taker_buy_volume": 197.13, "taker_buy_quote": 846.4089}, {"ts": 1773189660000, "open": 4.295, "high": 4.301, "low": 4.256, "close": 4.297, "volume": 1638.21, "quote_volume": 7011.76303, "trades": 216, "taker_buy_volume": 540.73, "taker_buy_quote": 2314.48043}, {"ts": 1773189720000, "open": 4.296, "high": 4.298, "low": 4.281, "close": 4.294, "volume": 355.35, "quote_volume": 1524.58598, "trades": 68, "taker_buy_volume": 166.77, "taker_buy_quote": 715.99158}, {"ts": 1773189780000, "open": 4.295, "high": 4.298, "low": 4.29, "close": 4.29, "volume": 34.8, "quote_volume": 149.45632, "trades": 11, "taker_buy_volume": 9.32, "taker_buy_quote": 40.04338}, {"ts": 1773189840000, "open": 4.289, "high": 4.305, "low": 4.289, "close": 4.289, "volume": 373.85, "quote_volume": 1605.07687, "trades": 46, "taker_buy_volume": 228.57, "taker_buy_quote": 981.51587}, {"ts": 1773189900000, "open": 4.294, "high": 4.299, "low": 4.29, "close": 4.29, "volume": 280.52, "quote_volume": 1205.62519, "trades": 19, "taker_buy_volume": 14.01, "taker_buy_quote": 60.19393}, {"ts": 1773189960000, "open": 4.297, "high": 4.307, "low": 4.287, "close": 4.292, "volume": 565.13, "quote_volume": 2429.16981, "trades": 71, "taker_buy_volume": 315.63, "taker_buy_quote": 1357.07606}, {"ts": 1773190020000, "open": 4.291, "high": 4.291, "low": 4.273, "close": 4.276, "volume": 125.67, "quote_volume": 537.63541, "trades": 30, "taker_buy_volume": 82.11, "taker_buy_quote": 351.1038}, {"ts": 1773190080000, "open": 4.277, "high": 4.312, "low": 4.275, "close": 4.278, "volume": 1589.75, "quote_volume": 6823.52436, "trades": 203, "taker_buy_volume": 1075.02, "taker_buy_quote": 4610.795}, {"ts": 1773190140000, "open": 4.277, "high": 4.277, "low": 4.264, "close": 4.268, "volume": 69.92, "quote_volume": 298.43257, "trades": 22, "taker_buy_volume": 33.96, "taker_buy_quote": 144.86662}, {"ts": 1773190200000, "open": 4.269, "high": 4.293, "low": 4.269, "close": 4.288, "volume": 261.38, "quote_volume": 1118.07716, "trades": 42, "taker_buy_volume": 199.11, "taker_buy_quote": 851.23938}, {"ts": 1773190260000, "open": 4.287, "high": 4.287, "low": 4.273, "close": 4.273, "volume": 262.48, "quote_volume": 1123.75931, "trades": 40, "taker_buy_volume": 24.75, "taker_buy_quote": 106.06228}, {"ts": 1773190320000, "open": 4.277, "high": 4.29, "low": 4.277, "close": 4.287, "volume": 110.18, "quote_volume": 472.34348, "trades": 42, "taker_buy_volume": 31.28, "taker_buy_quote": 134.02888}, {"ts": 1773190380000, "open": 4.286, "high": 4.306, "low": 4.286, "close": 4.306, "volume": 133.02, "quote_volume": 571.37644, "trades": 31, "taker_buy_volume": 116.71, "taker_buy_quote": 501.21082}, {"ts": 1773190440000, "open": 4.308, "high": 4.321, "low": 4.308, "close": 4.32, "volume": 151.1, "quote_volume": 651.99085, "trades": 31, "taker_buy_volume": 73.93, "taker_buy_quote": 318.87124}, {"ts": 1773190500000, "open": 4.32, "high": 4.346, "low": 4.32, "close": 4.344, "volume": 206.4, "quote_volume": 894.81865, "trades": 39, "taker_buy_volume": 148.99, "taker_buy_quote": 645.39902}, {"ts": 1773190560000, "open": 4.347, "high": 4.35, "low": 4.341, "close": 4.344, "volume": 400.94, "quote_volume": 1742.40336, "trades": 69, "taker_buy_volume": 104.47, "taker_buy_quote": 454.0295}, {"ts": 1773190620000, "open": 4.342, "high": 4.345, "low": 4.303, "close": 4.308, "volume": 573.01, "quote_volume": 2475.6113, "trades": 74, "taker_buy_volume": 197.6, "taker_buy_quote": 850.94042}, {"ts": 1773190680000, "open": 4.307, "high": 4.307, "low": 4.296, "close": 4.296, "volume": 259.69, "quote_volume": 1116.77543, "trades": 36, "taker_buy_volume": 39.16, "taker_buy_quote": 168.40148}, {"ts": 1773190740000, "open": 4.294, "high": 4.297, "low": 4.286, "close": 4.297, "volume": 184.35, "quote_volume": 791.05085, "trades": 37, "taker_buy_volume": 163.29, "taker_buy_quote": 700.70345}, {"ts": 1773190800000, "open": 4.297, "high": 4.304, "low": 4.292, "close": 4.302, "volume": 1010.11, "quote_volume": 4341.45011, "trades": 73, "taker_buy_volume": 147.23, "taker_buy_quote": 633.0548}, {"ts": 1773190860000, "open": 4.303, "high": 4.303, "low": 4.28, "close": 4.301, "volume": 215.56, "quote_volume": 924.65465, "trades": 54, "taker_buy_volume": 173.98, "taker_buy_quote": 746.3351}, {"ts": 1773190920000, "open": 4.297, "high": 4.309, "low": 4.291, "close": 4.309, "volume": 371.27, "quote_volume": 1595.80382, "trades": 39, "taker_buy_volume": 303.66, "taker_buy_quote": 1305.3584}, {"ts": 1773190980000, "open": 4.31, "high": 4.313, "low": 4.287, "close": 4.287, "volume": 91.4, "quote_volume": 392.98838, "trades": 35, "taker_buy_volume": 23.05, "taker_buy_quote": 99.10012}, {"ts": 1773191040000, "open": 4.286, "high": 4.351, "low": 4.285, "close": 4.341, "volume": 2580.27, "quote_volume": 11179.91227, "trades": 311, "taker_buy_volume": 2028.55, "taker_buy_quote": 8783.44986}, {"ts": 1773191100000, "open": 4.342, "high": 4.351, "low": 4.329, "close": 4.338, "volume": 365.71, "quote_volume": 1586.65526, "trades": 64, "taker_buy_volume": 229.01, "taker_buy_quote": 994.14457}, {"ts": 1773191160000, "open": 4.338, "high": 4.34, "low": 4.255, "close": 4.284, "volume": 4374.48, "quote_volume": 18804.84133, "trades": 469, "taker_buy_volume": 1164.26, "taker_buy_quote": 4990.1397}, {"ts": 1773191220000, "open": 4.28, "high": 4.298, "low": 4.273, "close": 4.283, "volume": 1055.67, "quote_volume": 4526.70029, "trades": 100, "taker_buy_volume": 593.65, "taker_buy_quote": 2546.80608}, {"ts": 1773191280000, "open": 4.284, "high": 4.305, "low": 4.284, "close": 4.298, "volume": 871.24, "quote_volume": 3745.04672, "trades": 67, "taker_buy_volume": 235.57, "taker_buy_quote": 1013.41754}, {"ts": 1773191340000, "open": 4.299, "high": 4.311, "low": 4.296, "close": 4.311, "volume": 85.2, "quote_volume": 366.5568, "trades": 23, "taker_buy_volume": 55.25, "taker_buy_quote": 237.80203}, {"ts": 1773191400000, "open": 4.309, "high": 4.309, "low": 4.287, "close": 4.287, "volume": 64.56, "quote_volume": 277.54838, "trades": 23, "taker_buy_volume": 5.47, "taker_buy_quote": 23.4577}, {"ts": 1773191460000, "open": 4.289, "high": 4.291, "low": 4.279, "close": 4.279, "volume": 68.36, "quote_volume": 292.78296, "trades": 21, "taker_buy_volume": 33.84, "taker_buy_quote": 144.92502}, {"ts": 1773191520000, "open": 4.283, "high": 4.29, "low": 4.283, "close": 4.29, "volume": 18.72, "quote_volume": 80.24328, "trades": 8, "taker_buy_volume": 18.72, "taker_buy_quote": 80.24328}, {"ts": 1773191580000, "open": 4.29, "high": 4.29, "low": 4.29, "close": 4.29, "volume": 3.74, "quote_volume": 16.0446, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.0446}, {"ts": 1773191640000, "open": 4.293, "high": 4.325, "low": 4.293, "close": 4.308, "volume": 1224.02, "quote_volume": 5279.07534, "trades": 121, "taker_buy_volume": 1092.93, "taker_buy_quote": 4714.21662}, {"ts": 1773191700000, "open": 4.312, "high": 4.323, "low": 4.306, "close": 4.312, "volume": 167.64, "quote_volume": 723.43834, "trades": 44, "taker_buy_volume": 111.46, "taker_buy_quote": 481.12225}, {"ts": 1773191760000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191820000, "open": 4.311, "high": 4.311, "low": 4.304, "close": 4.304, "volume": 193.36, "quote_volume": 832.33918, "trades": 12, "taker_buy_volume": 13.35, "taker_buy_quote": 57.4584}, {"ts": 1773191880000, "open": 4.309, "high": 4.309, "low": 4.304, "close": 4.304, "volume": 11.64, "quote_volume": 50.12414, "trades": 5, "taker_buy_volume": 2.32, "taker_buy_quote": 9.99688}, {"ts": 1773191940000, "open": 4.303, "high": 4.306, "low": 4.296, "close": 4.306, "volume": 44.13, "quote_volume": 189.78013, "trades": 15, "taker_buy_volume": 27.75, "taker_buy_quote": 119.35783}, {"ts": 1773192000000, "open": 4.301, "high": 4.309, "low": 4.295, "close": 4.3, "volume": 533.59, "quote_volume": 2295.15743, "trades": 44, "taker_buy_volume": 63.84, "taker_buy_quote": 274.83962}, {"ts": 1773192060000, "open": 4.299, "high": 4.308, "low": 4.291, "close": 4.299, "volume": 319.13, "quote_volume": 1372.69007, "trades": 43, "taker_buy_volume": 272.15, "taker_buy_quote": 1170.84959}, {"ts": 1773192120000, "open": 4.305, "high": 4.305, "low": 4.304, "close": 4.304, "volume": 67.67, "quote_volume": 291.27798, "trades": 5, "taker_buy_volume": 42.06, "taker_buy_quote": 181.02926}, {"ts": 1773192180000, "open": 4.304, "high": 4.304, "low": 4.297, "close": 4.297, "volume": 85.05, "quote_volume": 365.64384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 4.301, "high": 4.301, "low": 4.301, "close": 4.301, "volume": 2.32, "quote_volume": 9.97832, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 9.97832}, {"ts": 1773192300000, "open": 4.297, "high": 4.297, "low": 4.28, "close": 4.29, "volume": 513.72, "quote_volume": 2202.82055, "trades": 59, "taker_buy_volume": 54.89, "taker_buy_quote": 235.19741}, {"ts": 1773192360000, "open": 4.289, "high": 4.296, "low": 4.283, "close": 4.296, "volume": 408.18, "quote_volume": 1752.17045, "trades": 30, "taker_buy_volume": 343.06, "taker_buy_quote": 1472.8431}, {"ts": 1773192420000, "open": 4.296, "high": 4.298, "low": 4.294, "close": 4.294, "volume": 16.45, "quote_volume": 70.6715, "trades": 7, "taker_buy_volume": 7.11, "taker_buy_quote": 30.55155}, {"ts": 1773192480000, "open": 4.293, "high": 4.293, "low": 4.281, "close": 4.281, "volume": 43.81, "quote_volume": 187.78578, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 4.28, "high": 4.28, "low": 4.276, "close": 4.28, "volume": 47.25, "quote_volume": 202.14153, "trades": 14, "taker_buy_volume": 25.71, "taker_buy_quote": 110.01309}, {"ts": 1773192600000, "open": 4.28, "high": 4.289, "low": 4.28, "close": 4.289, "volume": 82.84, "quote_volume": 354.93426, "trades": 12, "taker_buy_volume": 62.84, "taker_buy_quote": 269.33426}, {"ts": 1773192660000, "open": 4.29, "high": 4.292, "low": 4.289, "close": 4.289, "volume": 105.83, "quote_volume": 454.15088, "trades": 10, "taker_buy_volume": 79.56, "taker_buy_quote": 341.41408}, {"ts": 1773192720000, "open": 4.293, "high": 4.319, "low": 4.289, "close": 4.307, "volume": 668.75, "quote_volume": 2881.46328, "trades": 61, "taker_buy_volume": 623.69, "taker_buy_quote": 2687.86026}, {"ts": 1773192780000, "open": 4.308, "high": 4.308, "low": 4.299, "close": 4.299, "volume": 171.93, "quote_volume": 739.24185, "trades": 13, "taker_buy_volume": 132.07, "taker_buy_quote": 567.77643}, {"ts": 1773192840000, "open": 4.303, "high": 4.311, "low": 4.303, "close": 4.311, "volume": 52.05, "quote_volume": 224.17935, "trades": 10, "taker_buy_volume": 52.05, "taker_buy_quote": 224.17935}, {"ts": 1773192900000, "open": 4.31, "high": 4.314, "low": 4.305, "close": 4.314, "volume": 192.03, "quote_volume": 827.47722, "trades": 19, "taker_buy_volume": 9.31, "taker_buy_quote": 40.15635}, {"ts": 1773192960000, "open": 4.315, "high": 4.319, "low": 4.313, "close": 4.317, "volume": 64.69, "quote_volume": 279.24729, "trades": 14, "taker_buy_volume": 44.77, "taker_buy_quote": 193.27209}, {"ts": 1773193020000, "open": 4.316, "high": 4.316, "low": 4.306, "close": 4.311, "volume": 190.65, "quote_volume": 821.67169, "trades": 42, "taker_buy_volume": 52.22, "taker_buy_quote": 225.11519}, {"ts": 1773193080000, "open": 4.31, "high": 4.314, "low": 4.31, "close": 4.314, "volume": 51.51, "quote_volume": 222.18988, "trades": 7, "taker_buy_volume": 51.51, "taker_buy_quote": 222.18988}, {"ts": 1773193140000, "open": 4.312, "high": 4.312, "low": 4.305, "close": 4.309, "volume": 379.91, "quote_volume": 1637.2404, "trades": 23, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03997}, {"ts": 1773193200000, "open": 4.308, "high": 4.308, "low": 4.304, "close": 4.304, "volume": 28.2, "quote_volume": 121.46443, "trades": 5, "taker_buy_volume": 21.89, "taker_buy_quote": 94.30212}, {"ts": 1773193260000, "open": 4.309, "high": 4.319, "low": 4.309, "close": 4.319, "volume": 64.25, "quote_volume": 277.15104, "trades": 13, "taker_buy_volume": 64.25, "taker_buy_quote": 277.15104}, {"ts": 1773193320000, "open": 4.313, "high": 4.321, "low": 4.31, "close": 4.319, "volume": 30.68, "quote_volume": 132.42903, "trades": 12, "taker_buy_volume": 13.92, "taker_buy_quote": 60.11352}, {"ts": 1773193380000, "open": 4.321, "high": 4.332, "low": 4.321, "close": 4.331, "volume": 36.39, "quote_volume": 157.45464, "trades": 14, "taker_buy_volume": 34.07, "taker_buy_quote": 147.40672}, {"ts": 1773193440000, "open": 4.33, "high": 4.33, "low": 4.319, "close": 4.319, "volume": 59.13, "quote_volume": 255.66954, "trades": 16, "taker_buy_volume": 1.45, "taker_buy_quote": 6.2698}, {"ts": 1773193500000, "open": 4.318, "high": 4.318, "low": 4.306, "close": 4.318, "volume": 93.33, "quote_volume": 402.41454, "trades": 22, "taker_buy_volume": 42.45, "taker_buy_quote": 183.12165}, {"ts": 1773193560000, "open": 4.316, "high": 4.316, "low": 4.315, "close": 4.315, "volume": 4.64, "quote_volume": 20.02392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 4.314, "high": 4.314, "low": 4.312, "close": 4.314, "volume": 11.62, "quote_volume": 50.11937, "trades": 5, "taker_buy_volume": 4.65, "taker_buy_quote": 20.05777}, {"ts": 1773193680000, "open": 4.315, "high": 4.315, "low": 4.304, "close": 4.314, "volume": 110.74, "quote_volume": 477.09365, "trades": 35, "taker_buy_volume": 53.87, "taker_buy_quote": 232.22766}, {"ts": 1773193740000, "open": 4.313, "high": 4.313, "low": 4.312, "close": 4.312, "volume": 10.22, "quote_volume": 44.07238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 4.315, "high": 4.322, "low": 4.315, "close": 4.322, "volume": 16.8, "quote_volume": 72.55696, "trades": 8, "taker_buy_volume": 16.8, "taker_buy_quote": 72.55696}, {"ts": 1773193860000, "open": 4.323, "high": 4.326, "low": 4.323, "close": 4.326, "volume": 9.28, "quote_volume": 40.13136, "trades": 4, "taker_buy_volume": 9.28, "taker_buy_quote": 40.13136}, {"ts": 1773193920000, "open": 4.327, "high": 4.329, "low": 4.324, "close": 4.324, "volume": 36.62, "quote_volume": 158.48208, "trades": 15, "taker_buy_volume": 6.96, "taker_buy_quote": 30.12288}, {"ts": 1773193980000, "open": 4.328, "high": 4.334, "low": 4.328, "close": 4.334, "volume": 57.63, "quote_volume": 249.58854, "trades": 6, "taker_buy_volume": 57.63, "taker_buy_quote": 249.58854}, {"ts": 1773194040000, "open": 4.335, "high": 4.335, "low": 4.335, "close": 4.335, "volume": 2.31, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 10.01385}, {"ts": 1773194100000, "open": 4.336, "high": 4.336, "low": 4.335, "close": 4.335, "volume": 4.62, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 4.338, "high": 4.343, "low": 4.338, "close": 4.343, "volume": 13.86, "quote_volume": 60.15909, "trades": 9, "taker_buy_volume": 13.86, "taker_buy_quote": 60.15909}, {"ts": 1773194220000, "open": 4.337, "high": 4.337, "low": 4.332, "close": 4.332, "volume": 81.47, "quote_volume": 353.172, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 4.336, "high": 4.344, "low": 4.336, "close": 4.344, "volume": 92.34, "quote_volume": 400.93783, "trades": 18, "taker_buy_volume": 92.34, "taker_buy_quote": 400.93783}, {"ts": 1773194340000, "open": 4.344, "high": 4.344, "low": 4.344, "close": 4.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194400000, "open": 4.343, "high": 4.35, "low": 4.342, "close": 4.35, "volume": 76.8, "quote_volume": 333.6474, "trades": 18, "taker_buy_volume": 20.64, "taker_buy_quote": 89.68483}, {"ts": 1773194460000, "open": 4.35, "high": 4.376, "low": 4.35, "close": 4.375, "volume": 339.95, "quote_volume": 1485.13731, "trades": 118, "taker_buy_volume": 307.6, "taker_buy_quote": 1343.73566}, {"ts": 1773194520000, "open": 4.375, "high": 4.39, "low": 4.375, "close": 4.378, "volume": 428.72, "quote_volume": 1878.54761, "trades": 66, "taker_buy_volume": 197.71, "taker_buy_quote": 866.81671}, {"ts": 1773194580000, "open": 4.378, "high": 4.383, "low": 4.374, "close": 4.383, "volume": 436.69, "quote_volume": 1912.4344, "trades": 51, "taker_buy_volume": 366.45, "taker_buy_quote": 1604.93883}, {"ts": 1773194640000, "open": 4.383, "high": 4.395, "low": 4.383, "close": 4.39, "volume": 372.65, "quote_volume": 1636.43466, "trades": 97, "taker_buy_volume": 206.62, "taker_buy_quote": 907.2437}, {"ts": 1773194700000, "open": 4.391, "high": 4.409, "low": 4.39, "close": 4.407, "volume": 1443.25, "quote_volume": 6350.39416, "trades": 163, "taker_buy_volume": 1390.94, "taker_buy_quote": 6120.08365}, {"ts": 1773194760000, "open": 4.408, "high": 4.415, "low": 4.398, "close": 4.407, "volume": 819.98, "quote_volume": 3612.64715, "trades": 182, "taker_buy_volume": 548.71, "taker_buy_quote": 2417.93547}, {"ts": 1773194820000, "open": 4.407, "high": 4.413, "low": 4.401, "close": 4.412, "volume": 1401.6, "quote_volume": 6175.91539, "trades": 286, "taker_buy_volume": 1292.89, "taker_buy_quote": 5697.26603}, {"ts": 1773194880000, "open": 4.414, "high": 4.426, "low": 4.396, "close": 4.406, "volume": 499.34, "quote_volume": 2204.00824, "trades": 109, "taker_buy_volume": 236.41, "taker_buy_quote": 1043.36629}, {"ts": 1773194940000, "open": 4.401, "high": 4.405, "low": 4.4, "close": 4.401, "volume": 207.07, "quote_volume": 911.88531, "trades": 44, "taker_buy_volume": 47.67, "taker_buy_quote": 209.98407}, {"ts": 1773195000000, "open": 4.401, "high": 4.405, "low": 4.398, "close": 4.401, "volume": 90.0, "quote_volume": 396.20577, "trades": 27, "taker_buy_volume": 50.36, "taker_buy_quote": 221.77749}, {"ts": 1773195060000, "open": 4.4, "high": 4.401, "low": 4.399, "close": 4.401, "volume": 30.44, "quote_volume": 133.9596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195120000, "open": 4.403, "high": 4.411, "low": 4.403, "close": 4.41, "volume": 584.5, "quote_volume": 2575.5919, "trades": 61, "taker_buy_volume": 539.75, "taker_buy_quote": 2378.26785}, {"ts": 1773195180000, "open": 4.411, "high": 4.413, "low": 4.406, "close": 4.406, "volume": 414.39, "quote_volume": 1827.88238, "trades": 30, "taker_buy_volume": 375.76, "taker_buy_quote": 1657.49464}, {"ts": 1773195240000, "open": 4.405, "high": 4.405, "low": 4.382, "close": 4.397, "volume": 950.39, "quote_volume": 4179.92894, "trades": 125, "taker_buy_volume": 716.74, "taker_buy_quote": 3153.05334}, {"ts": 1773195300000, "open": 4.396, "high": 4.417, "low": 4.394, "close": 4.417, "volume": 839.41, "quote_volume": 3697.98424, "trades": 79, "taker_buy_volume": 755.21, "taker_buy_quote": 3326.86836}, {"ts": 1773195360000, "open": 4.416, "high": 4.436, "low": 4.413, "close": 4.43, "volume": 828.7, "quote_volume": 3670.20355, "trades": 74, "taker_buy_volume": 712.66, "taker_buy_quote": 3156.45878}, {"ts": 1773195420000, "open": 4.43, "high": 4.436, "low": 4.424, "close": 4.43, "volume": 358.46, "quote_volume": 1587.83849, "trades": 66, "taker_buy_volume": 196.27, "taker_buy_quote": 869.58953}, {"ts": 1773195480000, "open": 4.429, "high": 4.429, "low": 4.397, "close": 4.406, "volume": 613.27, "quote_volume": 2703.42107, "trades": 99, "taker_buy_volume": 15.9, "taker_buy_quote": 70.03492}, {"ts": 1773195540000, "open": 4.405, "high": 4.411, "low": 4.396, "close": 4.399, "volume": 576.05, "quote_volume": 2536.56291, "trades": 67, "taker_buy_volume": 69.13, "taker_buy_quote": 304.23633}, {"ts": 1773195600000, "open": 4.397, "high": 4.407, "low": 4.391, "close": 4.407, "volume": 1260.08, "quote_volume": 5539.90647, "trades": 79, "taker_buy_volume": 234.08, "taker_buy_quote": 1029.5624}, {"ts": 1773195660000, "open": 4.4, "high": 4.41, "low": 4.379, "close": 4.384, "volume": 2108.94, "quote_volume": 9270.81942, "trades": 144, "taker_buy_volume": 390.21, "taker_buy_quote": 1715.45687}, {"ts": 1773195720000, "open": 4.387, "high": 4.388, "low": 4.382, "close": 4.382, "volume": 159.31, "quote_volume": 698.24818, "trades": 28, "taker_buy_volume": 57.08, "taker_buy_quote": 250.23525}, {"ts": 1773195780000, "open": 4.385, "high": 4.394, "low": 4.382, "close": 4.394, "volume": 724.41, "quote_volume": 3177.68709, "trades": 110, "taker_buy_volume": 378.12, "taker_buy_quote": 1658.45526}, {"ts": 1773195840000, "open": 4.392, "high": 4.403, "low": 4.389, "close": 4.403, "volume": 42.26, "quote_volume": 185.73314, "trades": 19, "taker_buy_volume": 30.22, "taker_buy_quote": 132.87006}, {"ts": 1773195900000, "open": 4.404, "high": 4.407, "low": 4.384, "close": 4.384, "volume": 269.59, "quote_volume": 1184.55409, "trades": 47, "taker_buy_volume": 103.98, "taker_buy_quote": 457.11158}, {"ts": 1773195960000, "open": 4.383, "high": 4.383, "low": 4.375, "close": 4.382, "volume": 114.83, "quote_volume": 502.68426, "trades": 18, "taker_buy_volume": 28.52, "taker_buy_quote": 124.91455}, {"ts": 1773196020000, "open": 4.379, "high": 4.39, "low": 4.377, "close": 4.388, "volume": 377.96, "quote_volume": 1657.69518, "trades": 37, "taker_buy_volume": 295.25, "taker_buy_quote": 1295.15809}, {"ts": 1773196080000, "open": 4.389, "high": 4.395, "low": 4.382, "close": 4.382, "volume": 329.41, "quote_volume": 1446.77693, "trades": 31, "taker_buy_volume": 282.22, "taker_buy_quote": 1239.64118}, {"ts": 1773196140000, "open": 4.381, "high": 4.392, "low": 4.38, "close": 4.392, "volume": 41.0, "quote_volume": 179.79641, "trades": 18, "taker_buy_volume": 36.42, "taker_buy_quote": 159.73372}, {"ts": 1773196200000, "open": 4.393, "high": 4.398, "low": 4.385, "close": 4.394, "volume": 165.0, "quote_volume": 724.64492, "trades": 29, "taker_buy_volume": 59.53, "taker_buy_quote": 261.58397}, {"ts": 1773196260000, "open": 4.393, "high": 4.399, "low": 4.389, "close": 4.399, "volume": 34.76, "quote_volume": 152.6916, "trades": 14, "taker_buy_volume": 25.63, "taker_buy_quote": 112.59951}, {"ts": 1773196320000, "open": 4.4, "high": 4.403, "low": 4.395, "close": 4.395, "volume": 22.8, "quote_volume": 100.30632, "trades": 10, "taker_buy_volume": 6.84, "taker_buy_quote": 30.1074}, {"ts": 1773196380000, "open": 4.395, "high": 4.4, "low": 4.392, "close": 4.4, "volume": 158.71, "quote_volume": 697.55521, "trades": 13, "taker_buy_volume": 16.51, "taker_buy_quote": 72.59392}, {"ts": 1773196440000, "open": 4.399, "high": 4.403, "low": 4.396, "close": 4.403, "volume": 23.26, "quote_volume": 102.33351, "trades": 9, "taker_buy_volume": 18.7, "taker_buy_quote": 82.28091}, {"ts": 1773196500000, "open": 4.404, "high": 4.407, "low": 4.399, "close": 4.404, "volume": 150.84, "quote_volume": 664.28897, "trades": 30, "taker_buy_volume": 50.14, "taker_buy_quote": 220.94372}, {"ts": 1773196560000, "open": 4.403, "high": 4.408, "low": 4.403, "close": 4.408, "volume": 41.62, "quote_volume": 183.31363, "trades": 7, "taker_buy_volume": 15.05, "taker_buy_quote": 66.29935}, {"ts": 1773196620000, "open": 4.407, "high": 4.418, "low": 4.39, "close": 4.4, "volume": 2461.47, "quote_volume": 10859.0673, "trades": 102, "taker_buy_volume": 356.6, "taker_buy_quote": 1572.75}, {"ts": 1773196680000, "open": 4.401, "high": 4.402, "low": 4.401, "close": 4.401, "volume": 9.1, "quote_volume": 40.05365, "trades": 5, "taker_buy_volume": 4.54, "taker_buy_quote": 19.98281}, {"ts": 1773196740000, "open": 4.402, "high": 4.402, "low": 4.385, "close": 4.385, "volume": 329.95, "quote_volume": 1448.77785, "trades": 20, "taker_buy_volume": 20.56, "taker_buy_quote": 90.26288}, {"ts": 1773196800000, "open": 4.383, "high": 4.388, "low": 4.377, "close": 4.388, "volume": 317.47, "quote_volume": 1391.28149, "trades": 30, "taker_buy_volume": 31.09, "taker_buy_quote": 136.23491}, {"ts": 1773196860000, "open": 4.389, "high": 4.396, "low": 4.381, "close": 4.39, "volume": 471.93, "quote_volume": 2071.77216, "trades": 34, "taker_buy_volume": 27.83, "taker_buy_quote": 122.20566}, {"ts": 1773196920000, "open": 4.39, "high": 4.392, "low": 4.386, "close": 4.391, "volume": 31.03, "quote_volume": 136.1765, "trades": 14, "taker_buy_volume": 12.78, "taker_buy_quote": 56.09551}, {"ts": 1773196980000, "open": 4.39, "high": 4.39, "low": 4.378, "close": 4.378, "volume": 151.71, "quote_volume": 664.61923, "trades": 29, "taker_buy_volume": 3.65, "taker_buy_quote": 16.00525}, {"ts": 1773197040000, "open": 4.383, "high": 4.395, "low": 4.383, "close": 4.395, "volume": 319.75, "quote_volume": 1403.98504, "trades": 21, "taker_buy_volume": 319.75, "taker_buy_quote": 1403.98504}, {"ts": 1773197100000, "open": 4.393, "high": 4.4, "low": 4.393, "close": 4.393, "volume": 233.04, "quote_volume": 1024.7456, "trades": 26, "taker_buy_volume": 106.09, "taker_buy_quote": 466.42659}, {"ts": 1773197160000, "open": 4.393, "high": 4.393, "low": 4.393, "close": 4.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197220000, "open": 4.391, "high": 4.392, "low": 4.384, "close": 4.389, "volume": 67.33, "quote_volume": 295.45339, "trades": 24, "taker_buy_volume": 18.66, "taker_buy_quote": 81.89274}, {"ts": 1773197280000, "open": 4.39, "high": 4.393, "low": 4.39, "close": 4.393, "volume": 9.13, "quote_volume": 40.09438, "trades": 4, "taker_buy_volume": 9.13, "taker_buy_quote": 40.09438}, {"ts": 1773197340000, "open": 4.391, "high": 4.391, "low": 4.378, "close": 4.378, "volume": 319.08, "quote_volume": 1399.80854, "trades": 37, "taker_buy_volume": 32.96, "taker_buy_quote": 144.43133}, {"ts": 1773197400000, "open": 4.384, "high": 4.387, "low": 4.384, "close": 4.387, "volume": 53.76, "quote_volume": 235.83138, "trades": 7, "taker_buy_volume": 9.16, "taker_buy_quote": 40.17118}, {"ts": 1773197460000, "open": 4.386, "high": 4.395, "low": 4.375, "close": 4.395, "volume": 546.62, "quote_volume": 2398.73512, "trades": 68, "taker_buy_volume": 487.06, "taker_buy_quote": 2137.96001}, {"ts": 1773197520000, "open": 4.395, "high": 4.395, "low": 4.395, "close": 4.395, "volume": 8.88, "quote_volume": 39.0276, "trades": 2, "taker_buy_volume": 8.88, "taker_buy_quote": 39.0276}, {"ts": 1773197580000, "open": 4.396, "high": 4.402, "low": 4.396, "close": 4.402, "volume": 74.62, "quote_volume": 328.13241, "trades": 9, "taker_buy_volume": 74.62, "taker_buy_quote": 328.13241}, {"ts": 1773197640000, "open": 4.401, "high": 4.401, "low": 4.393, "close": 4.401, "volume": 103.48, "quote_volume": 455.06268, "trades": 18, "taker_buy_volume": 63.09, "taker_buy_quote": 277.51093}, {"ts": 1773197700000, "open": 4.401, "high": 4.421, "low": 4.401, "close": 4.416, "volume": 548.75, "quote_volume": 2421.28524, "trades": 75, "taker_buy_volume": 399.04, "taker_buy_quote": 1759.84241}, {"ts": 1773197760000, "open": 4.418, "high": 4.425, "low": 4.418, "close": 4.425, "volume": 98.85, "quote_volume": 437.04968, "trades": 12, "taker_buy_volume": 76.83, "taker_buy_quote": 339.76532}, {"ts": 1773197820000, "open": 4.421, "high": 4.425, "low": 4.413, "close": 4.424, "volume": 51.11, "quote_volume": 225.94677, "trades": 20, "taker_buy_volume": 31.57, "taker_buy_quote": 139.63503}, {"ts": 1773197880000, "open": 4.42, "high": 4.421, "low": 4.419, "close": 4.419, "volume": 28.59, "quote_volume": 126.35243, "trades": 12, "taker_buy_volume": 6.36, "taker_buy_quote": 28.10484}, {"ts": 1773197940000, "open": 4.422, "high": 4.436, "low": 4.422, "close": 4.436, "volume": 355.65, "quote_volume": 1576.56373, "trades": 28, "taker_buy_volume": 353.38, "taker_buy_quote": 1566.52125}, {"ts": 1773198000000, "open": 4.432, "high": 4.456, "low": 4.424, "close": 4.427, "volume": 1076.51, "quote_volume": 4773.99881, "trades": 110, "taker_buy_volume": 328.95, "taker_buy_quote": 1461.60017}, {"ts": 1773198060000, "open": 4.433, "high": 4.463, "low": 4.433, "close": 4.446, "volume": 616.38, "quote_volume": 2743.22505, "trades": 71, "taker_buy_volume": 446.95, "taker_buy_quote": 1989.72722}, {"ts": 1773198120000, "open": 4.445, "high": 4.454, "low": 4.445, "close": 4.454, "volume": 320.1, "quote_volume": 1425.16972, "trades": 22, "taker_buy_volume": 93.26, "taker_buy_quote": 415.0557}, {"ts": 1773198180000, "open": 4.455, "high": 4.461, "low": 4.406, "close": 4.427, "volume": 2192.66, "quote_volume": 9696.11803, "trades": 169, "taker_buy_volume": 543.21, "taker_buy_quote": 2403.13967}, {"ts": 1773198240000, "open": 4.428, "high": 4.438, "low": 4.425, "close": 4.438, "volume": 207.72, "quote_volume": 920.26945, "trades": 39, "taker_buy_volume": 85.31, "taker_buy_quote": 378.23183}, {"ts": 1773198300000, "open": 4.439, "high": 4.44, "low": 4.426, "close": 4.427, "volume": 123.37, "quote_volume": 546.63923, "trades": 25, "taker_buy_volume": 6.8, "taker_buy_quote": 30.16035}, {"ts": 1773198360000, "open": 4.428, "high": 4.438, "low": 4.427, "close": 4.43, "volume": 319.83, "quote_volume": 1417.92512, "trades": 43, "taker_buy_volume": 234.55, "taker_buy_quote": 1040.04918}, {"ts": 1773198420000, "open": 4.433, "high": 4.435, "low": 4.419, "close": 4.435, "volume": 162.43, "quote_volume": 719.21476, "trades": 56, "taker_buy_volume": 59.13, "taker_buy_quote": 262.04016}, {"ts": 1773198480000, "open": 4.436, "high": 4.437, "low": 4.423, "close": 4.423, "volume": 182.53, "quote_volume": 808.62095, "trades": 70, "taker_buy_volume": 23.56, "taker_buy_quote": 104.49538}, {"ts": 1773198540000, "open": 4.422, "high": 4.423, "low": 4.41, "close": 4.411, "volume": 72.3, "quote_volume": 319.21579, "trades": 35, "taker_buy_volume": 6.59, "taker_buy_quote": 29.14497}, {"ts": 1773198600000, "open": 4.41, "high": 4.41, "low": 4.401, "close": 4.407, "volume": 56.09, "quote_volume": 247.03648, "trades": 26, "taker_buy_volume": 1.2, "taker_buy_quote": 5.2884}, {"ts": 1773198660000, "open": 4.402, "high": 4.407, "low": 4.389, "close": 4.398, "volume": 529.73, "quote_volume": 2330.82366, "trades": 120, "taker_buy_volume": 270.8, "taker_buy_quote": 1192.08761}, {"ts": 1773198720000, "open": 4.397, "high": 4.402, "low": 4.391, "close": 4.396, "volume": 510.37, "quote_volume": 2242.651, "trades": 97, "taker_buy_volume": 200.8, "taker_buy_quote": 883.04013}, {"ts": 1773198780000, "open": 4.4, "high": 4.405, "low": 4.396, "close": 4.4, "volume": 545.6, "quote_volume": 2402.02609, "trades": 80, "taker_buy_volume": 375.59, "taker_buy_quote": 1654.08933}, {"ts": 1773198840000, "open": 4.403, "high": 4.416, "low": 4.399, "close": 4.409, "volume": 723.6, "quote_volume": 3189.47328, "trades": 92, "taker_buy_volume": 624.0, "taker_buy_quote": 2750.61685}, {"ts": 1773198900000, "open": 4.412, "high": 4.417, "low": 4.404, "close": 4.404, "volume": 351.14, "quote_volume": 1548.42205, "trades": 40, "taker_buy_volume": 72.81, "taker_buy_quote": 321.28779}, {"ts": 1773198960000, "open": 4.404, "high": 4.404, "low": 4.393, "close": 4.395, "volume": 74.28, "quote_volume": 326.47703, "trades": 18, "taker_buy_volume": 41.61, "taker_buy_quote": 182.80411}, {"ts": 1773199020000, "open": 4.392, "high": 4.392, "low": 4.39, "close": 4.392, "volume": 75.61, "quote_volume": 331.94158, "trades": 7, "taker_buy_volume": 12.28, "taker_buy_quote": 53.91604}, {"ts": 1773199080000, "open": 4.389, "high": 4.389, "low": 4.376, "close": 4.377, "volume": 969.13, "quote_volume": 4247.82406, "trades": 73, "taker_buy_volume": 142.54, "taker_buy_quote": 624.93572}, {"ts": 1773199140000, "open": 4.381, "high": 4.383, "low": 4.371, "close": 4.371, "volume": 464.81, "quote_volume": 2034.33315, "trades": 36, "taker_buy_volume": 422.72, "taker_buy_quote": 1850.13179}, {"ts": 1773199200000, "open": 4.374, "high": 4.383, "low": 4.369, "close": 4.369, "volume": 583.13, "quote_volume": 2550.70733, "trades": 155, "taker_buy_volume": 120.9, "taker_buy_quote": 529.04766}, {"ts": 1773199260000, "open": 4.368, "high": 4.384, "low": 4.356, "close": 4.384, "volume": 912.24, "quote_volume": 3980.7441, "trades": 120, "taker_buy_volume": 503.08, "taker_buy_quote": 2196.82308}, {"ts": 1773199320000, "open": 4.38, "high": 4.391, "low": 4.379, "close": 4.382, "volume": 51.15, "quote_volume": 224.25992, "trades": 22, "taker_buy_volume": 23.78, "taker_buy_quote": 104.30168}, {"ts": 1773199380000, "open": 4.381, "high": 4.386, "low": 4.374, "close": 4.386, "volume": 30.67, "quote_volume": 134.31088, "trades": 13, "taker_buy_volume": 9.16, "taker_buy_quote": 40.16202}, {"ts": 1773199440000, "open": 4.382, "high": 4.396, "low": 4.369, "close": 4.379, "volume": 1536.07, "quote_volume": 6732.60519, "trades": 149, "taker_buy_volume": 1018.71, "taker_buy_quote": 4467.81689}, {"ts": 1773199500000, "open": 4.38, "high": 4.38, "low": 4.379, "close": 4.379, "volume": 2.55, "quote_volume": 11.16874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199560000, "open": 4.383, "high": 4.388, "low": 4.383, "close": 4.388, "volume": 12.63, "quote_volume": 55.38609, "trades": 6, "taker_buy_volume": 12.63, "taker_buy_quote": 55.38609}, {"ts": 1773199620000, "open": 4.386, "high": 4.389, "low": 4.386, "close": 4.389, "volume": 10.74, "quote_volume": 47.11702, "trades": 5, "taker_buy_volume": 10.74, "taker_buy_quote": 47.11702}, {"ts": 1773199680000, "open": 4.387, "high": 4.391, "low": 4.386, "close": 4.391, "volume": 43.45, "quote_volume": 190.68753, "trades": 11, "taker_buy_volume": 33.54, "taker_buy_quote": 147.21464}, {"ts": 1773199740000, "open": 4.391, "high": 4.398, "low": 4.391, "close": 4.392, "volume": 39.12, "quote_volume": 171.88506, "trades": 16, "taker_buy_volume": 25.5, "taker_buy_quote": 112.03434}, {"ts": 1773199800000, "open": 4.393, "high": 4.399, "low": 4.393, "close": 4.399, "volume": 15.96, "quote_volume": 70.16016, "trades": 7, "taker_buy_volume": 15.96, "taker_buy_quote": 70.16016}, {"ts": 1773199860000, "open": 4.4, "high": 4.405, "low": 4.4, "close": 4.403, "volume": 17.33, "quote_volume": 76.29715, "trades": 7, "taker_buy_volume": 13.68, "taker_buy_quote": 60.2262}, {"ts": 1773199920000, "open": 4.402, "high": 4.402, "low": 4.383, "close": 4.383, "volume": 507.1, "quote_volume": 2226.10283, "trades": 62, "taker_buy_volume": 124.24, "taker_buy_quote": 545.14703}, {"ts": 1773199980000, "open": 4.387, "high": 4.39, "low": 4.385, "close": 4.385, "volume": 75.83, "quote_volume": 332.77871, "trades": 22, "taker_buy_volume": 20.29, "taker_buy_quote": 89.0298}, {"ts": 1773200040000, "open": 4.387, "high": 4.387, "low": 4.368, "close": 4.373, "volume": 1144.73, "quote_volume": 5010.73841, "trades": 91, "taker_buy_volume": 168.44, "taker_buy_quote": 737.62617}, {"ts": 1773200100000, "open": 4.377, "high": 4.388, "low": 4.369, "close": 4.369, "volume": 719.19, "quote_volume": 3148.89116, "trades": 78, "taker_buy_volume": 310.66, "taker_buy_quote": 1361.52785}, {"ts": 1773200160000, "open": 4.371, "high": 4.372, "low": 4.368, "close": 4.372, "volume": 305.79, "quote_volume": 1336.85263, "trades": 61, "taker_buy_volume": 276.96, "taker_buy_quote": 1210.86912}, {"ts": 1773200220000, "open": 4.372, "high": 4.372, "low": 4.362, "close": 4.371, "volume": 238.73, "quote_volume": 1042.76082, "trades": 38, "taker_buy_volume": 115.97, "taker_buy_quote": 506.69858}, {"ts": 1773200280000, "open": 4.369, "high": 4.372, "low": 4.366, "close": 4.366, "volume": 134.18, "quote_volume": 586.51992, "trades": 31, "taker_buy_volume": 115.64, "taker_buy_quote": 505.5418}, {"ts": 1773200340000, "open": 4.365, "high": 4.365, "low": 4.362, "close": 4.365, "volume": 38.12, "quote_volume": 166.3731, "trades": 8, "taker_buy_volume": 6.9, "taker_buy_quote": 30.1116}, {"ts": 1773200400000, "open": 4.366, "high": 4.37, "low": 4.363, "close": 4.367, "volume": 103.51, "quote_volume": 451.75165, "trades": 17, "taker_buy_volume": 13.76, "taker_buy_quote": 60.10136}, {"ts": 1773200460000, "open": 4.368, "high": 4.368, "low": 4.361, "close": 4.361, "volume": 57.14, "quote_volume": 249.40119, "trades": 13, "taker_buy_volume": 2.3, "taker_buy_quote": 10.0464}, {"ts": 1773200520000, "open": 4.363, "high": 4.368, "low": 4.36, "close": 4.368, "volume": 40.09, "quote_volume": 174.92872, "trades": 18, "taker_buy_volume": 13.8, "taker_buy_quote": 60.2439}, {"ts": 1773200580000, "open": 4.369, "high": 4.377, "low": 4.369, "close": 4.371, "volume": 64.95, "quote_volume": 284.11273, "trades": 16, "taker_buy_volume": 49.78, "taker_buy_quote": 217.79779}, {"ts": 1773200640000, "open": 4.371, "high": 4.371, "low": 4.356, "close": 4.366, "volume": 945.89, "quote_volume": 4126.76173, "trades": 151, "taker_buy_volume": 488.42, "taker_buy_quote": 2131.8326}, {"ts": 1773200700000, "open": 4.366, "high": 4.379, "low": 4.366, "close": 4.379, "volume": 185.09, "quote_volume": 809.4715, "trades": 50, "taker_buy_volume": 117.82, "taker_buy_quote": 515.17023}, {"ts": 1773200760000, "open": 4.376, "high": 4.383, "low": 4.374, "close": 4.383, "volume": 80.18, "quote_volume": 351.12859, "trades": 16, "taker_buy_volume": 50.9, "taker_buy_quote": 222.98494}, {"ts": 1773200820000, "open": 4.376, "high": 4.376, "low": 4.374, "close": 4.374, "volume": 6.87, "quote_volume": 30.05625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 4.373, "high": 4.383, "low": 4.369, "close": 4.383, "volume": 497.3, "quote_volume": 2177.73597, "trades": 57, "taker_buy_volume": 485.84, "taker_buy_quote": 2127.64433}, {"ts": 1773200940000, "open": 4.376, "high": 4.38, "low": 4.376, "close": 4.38, "volume": 16.52, "quote_volume": 72.3143, "trades": 6, "taker_buy_volume": 16.52, "taker_buy_quote": 72.3143}, {"ts": 1773201000000, "open": 4.38, "high": 4.394, "low": 4.38, "close": 4.385, "volume": 331.51, "quote_volume": 1454.91294, "trades": 38, "taker_buy_volume": 280.93, "taker_buy_quote": 1233.00027}, {"ts": 1773201060000, "open": 4.385, "high": 4.385, "low": 4.378, "close": 4.385, "volume": 52.27, "quote_volume": 228.96819, "trades": 14, "taker_buy_volume": 16.03, "taker_buy_quote": 70.24346}, {"ts": 1773201120000, "open": 4.386, "high": 4.386, "low": 4.374, "close": 4.385, "volume": 302.32, "quote_volume": 1324.10305, "trades": 42, "taker_buy_volume": 102.67, "taker_buy_quote": 449.75643}, {"ts": 1773201180000, "open": 4.384, "high": 4.384, "low": 4.384, "close": 4.384, "volume": 3.74, "quote_volume": 16.39616, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 16.39616}, {"ts": 1773201240000, "open": 4.385, "high": 4.386, "low": 4.385, "close": 4.386, "volume": 5.89, "quote_volume": 25.83125, "trades": 4, "taker_buy_volume": 4.58, "taker_buy_quote": 20.08559}, {"ts": 1773201300000, "open": 4.385, "high": 4.385, "low": 4.377, "close": 4.377, "volume": 20.61, "quote_volume": 90.29241, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 4.376, "high": 4.376, "low": 4.37, "close": 4.37, "volume": 78.68, "quote_volume": 343.86784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 4.371, "high": 4.371, "low": 4.367, "close": 4.368, "volume": 52.59, "quote_volume": 229.70906, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 4.367, "high": 4.376, "low": 4.367, "close": 4.376, "volume": 160.78, "quote_volume": 702.90514, "trades": 15, "taker_buy_volume": 157.85, "taker_buy_quote": 690.10983}, {"ts": 1773201540000, "open": 4.368, "high": 4.368, "low": 4.364, "close": 4.364, "volume": 45.16, "quote_volume": 197.11981, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 4.369, "high": 4.371, "low": 4.362, "close": 4.364, "volume": 80.14, "quote_volume": 350.17747, "trades": 10, "taker_buy_volume": 70.94, "taker_buy_quote": 310.03327}, {"ts": 1773201660000, "open": 4.364, "high": 4.368, "low": 4.361, "close": 4.361, "volume": 157.23, "quote_volume": 686.16118, "trades": 17, "taker_buy_volume": 10.55, "taker_buy_quote": 46.06225}, {"ts": 1773201720000, "open": 4.366, "high": 4.373, "low": 4.366, "close": 4.373, "volume": 22.67, "quote_volume": 99.07152, "trades": 9, "taker_buy_volume": 18.38, "taker_buy_quote": 80.31135}, {"ts": 1773201780000, "open": 4.37, "high": 4.377, "low": 4.366, "close": 4.377, "volume": 55.24, "quote_volume": 241.40989, "trades": 18, "taker_buy_volume": 27.6, "taker_buy_quote": 120.6784}, {"ts": 1773201840000, "open": 4.378, "high": 4.379, "low": 4.376, "close": 4.376, "volume": 9.16, "quote_volume": 40.0979, "trades": 5, "taker_buy_volume": 4.58, "taker_buy_quote": 20.05353}, {"ts": 1773201900000, "open": 4.378, "high": 4.389, "low": 4.378, "close": 4.389, "volume": 151.87, "quote_volume": 666.20001, "trades": 16, "taker_buy_volume": 151.87, "taker_buy_quote": 666.20001}, {"ts": 1773201960000, "open": 4.384, "high": 4.387, "low": 4.383, "close": 4.387, "volume": 69.95, "quote_volume": 306.75609, "trades": 9, "taker_buy_volume": 56.39, "taker_buy_quote": 247.32032}, {"ts": 1773202020000, "open": 4.384, "high": 4.384, "low": 4.376, "close": 4.376, "volume": 79.9, "quote_volume": 349.8675, "trades": 12, "taker_buy_volume": 20.38, "taker_buy_quote": 89.32554}, {"ts": 1773202080000, "open": 4.376, "high": 4.376, "low": 4.376, "close": 4.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 4.373, "high": 4.375, "low": 4.358, "close": 4.361, "volume": 2430.01, "quote_volume": 10616.93619, "trades": 52, "taker_buy_volume": 82.3, "taker_buy_quote": 358.95599}, {"ts": 1773202200000, "open": 4.362, "high": 4.362, "low": 4.315, "close": 4.343, "volume": 2930.43, "quote_volume": 12699.23361, "trades": 111, "taker_buy_volume": 488.15, "taker_buy_quote": 2116.6849}, {"ts": 1773202260000, "open": 4.341, "high": 4.349, "low": 4.336, "close": 4.341, "volume": 424.55, "quote_volume": 1844.18619, "trades": 35, "taker_buy_volume": 207.02, "taker_buy_quote": 899.83629}, {"ts": 1773202320000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 58.88, "quote_volume": 255.5392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202380000, "open": 4.339, "high": 4.339, "low": 4.325, "close": 4.325, "volume": 74.57, "quote_volume": 323.07039, "trades": 27, "taker_buy_volume": 8.18, "taker_buy_quote": 35.47666}, {"ts": 1773202440000, "open": 4.332, "high": 4.334, "low": 4.332, "close": 4.334, "volume": 22.67, "quote_volume": 98.22511, "trades": 6, "taker_buy_volume": 18.67, "taker_buy_quote": 80.89711}, {"ts": 1773202500000, "open": 4.335, "high": 4.34, "low": 4.335, "close": 4.34, "volume": 101.82, "quote_volume": 441.78792, "trades": 12, "taker_buy_volume": 101.82, "taker_buy_quote": 441.78792}, {"ts": 1773202560000, "open": 4.339, "high": 4.34, "low": 4.333, "close": 4.335, "volume": 57.91, "quote_volume": 251.1886, "trades": 15, "taker_buy_volume": 41.74, "taker_buy_quote": 181.0801}, {"ts": 1773202620000, "open": 4.333, "high": 4.334, "low": 4.332, "close": 4.332, "volume": 10.58, "quote_volume": 45.84314, "trades": 4, "taker_buy_volume": 5.96, "taker_buy_quote": 25.82699}, {"ts": 1773202680000, "open": 4.332, "high": 4.338, "low": 4.329, "close": 4.329, "volume": 79.59, "quote_volume": 345.02867, "trades": 19, "taker_buy_volume": 23.47, "taker_buy_quote": 101.72882}, {"ts": 1773202740000, "open": 4.33, "high": 4.331, "low": 4.327, "close": 4.327, "volume": 9.86, "quote_volume": 42.67989, "trades": 5, "taker_buy_volume": 4.25, "taker_buy_quote": 18.4031}, {"ts": 1773202800000, "open": 4.327, "high": 4.328, "low": 4.322, "close": 4.328, "volume": 255.14, "quote_volume": 1103.46374, "trades": 17, "taker_buy_volume": 17.22, "taker_buy_quote": 74.47686}, {"ts": 1773202860000, "open": 4.326, "high": 4.328, "low": 4.326, "close": 4.328, "volume": 12.63, "quote_volume": 54.65142, "trades": 4, "taker_buy_volume": 7.02, "taker_buy_quote": 30.38256}, {"ts": 1773202920000, "open": 4.326, "high": 4.35, "low": 4.326, "close": 4.342, "volume": 294.43, "quote_volume": 1278.27435, "trades": 51, "taker_buy_volume": 191.56, "taker_buy_quote": 832.0699}, {"ts": 1773202980000, "open": 4.345, "high": 4.345, "low": 4.342, "close": 4.343, "volume": 278.05, "quote_volume": 1207.7951, "trades": 32, "taker_buy_volume": 257.9, "taker_buy_quote": 1120.28596}, {"ts": 1773203040000, "open": 4.342, "high": 4.345, "low": 4.34, "close": 4.34, "volume": 162.5, "quote_volume": 705.70753, "trades": 55, "taker_buy_volume": 125.77, "taker_buy_quote": 546.23511}, {"ts": 1773203100000, "open": 4.34, "high": 4.349, "low": 4.34, "close": 4.349, "volume": 182.38, "quote_volume": 792.36322, "trades": 28, "taker_buy_volume": 182.38, "taker_buy_quote": 792.36322}, {"ts": 1773203160000, "open": 4.35, "high": 4.357, "low": 4.35, "close": 4.351, "volume": 139.94, "quote_volume": 609.2743, "trades": 29, "taker_buy_volume": 128.43, "taker_buy_quote": 559.18049}, {"ts": 1773203220000, "open": 4.352, "high": 4.355, "low": 4.347, "close": 4.347, "volume": 182.7, "quote_volume": 794.42931, "trades": 11, "taker_buy_volume": 19.42, "taker_buy_quote": 84.5603}, {"ts": 1773203280000, "open": 4.346, "high": 4.346, "low": 4.322, "close": 4.325, "volume": 602.79, "quote_volume": 2609.72192, "trades": 52, "taker_buy_volume": 51.64, "taker_buy_quote": 223.68801}, {"ts": 1773203340000, "open": 4.326, "high": 4.333, "low": 4.326, "close": 4.327, "volume": 259.4, "quote_volume": 1122.72049, "trades": 20, "taker_buy_volume": 47.65, "taker_buy_quote": 206.35521}, {"ts": 1773203400000, "open": 4.326, "high": 4.326, "low": 4.291, "close": 4.316, "volume": 1375.63, "quote_volume": 5926.73187, "trades": 144, "taker_buy_volume": 291.77, "taker_buy_quote": 1256.54761}, {"ts": 1773203460000, "open": 4.317, "high": 4.324, "low": 4.316, "close": 4.323, "volume": 169.01, "quote_volume": 730.12165, "trades": 21, "taker_buy_volume": 29.81, "taker_buy_quote": 128.75279}, {"ts": 1773203520000, "open": 4.323, "high": 4.323, "low": 4.312, "close": 4.312, "volume": 168.94, "quote_volume": 729.33656, "trades": 35, "taker_buy_volume": 15.25, "taker_buy_quote": 65.79645}, {"ts": 1773203580000, "open": 4.316, "high": 4.329, "low": 4.316, "close": 4.324, "volume": 322.87, "quote_volume": 1395.60647, "trades": 32, "taker_buy_volume": 208.3, "taker_buy_quote": 900.93}, {"ts": 1773203640000, "open": 4.325, "high": 4.328, "low": 4.314, "close": 4.318, "volume": 382.85, "quote_volume": 1654.24942, "trades": 31, "taker_buy_volume": 14.31, "taker_buy_quote": 61.89777}, {"ts": 1773203700000, "open": 4.317, "high": 4.321, "low": 4.308, "close": 4.308, "volume": 299.6, "quote_volume": 1291.14865, "trades": 34, "taker_buy_volume": 18.02, "taker_buy_quote": 77.81729}, {"ts": 1773203760000, "open": 4.308, "high": 4.309, "low": 4.308, "close": 4.308, "volume": 43.7, "quote_volume": 188.26558, "trades": 7, "taker_buy_volume": 26.87, "taker_buy_quote": 115.76194}, {"ts": 1773203820000, "open": 4.309, "high": 4.312, "low": 4.308, "close": 4.309, "volume": 204.85, "quote_volume": 882.78762, "trades": 37, "taker_buy_volume": 95.76, "taker_buy_quote": 412.68511}, {"ts": 1773203880000, "open": 4.312, "high": 4.313, "low": 4.301, "close": 4.301, "volume": 342.04, "quote_volume": 1472.87507, "trades": 21, "taker_buy_volume": 5.97, "taker_buy_quote": 25.74496}, {"ts": 1773203940000, "open": 4.305, "high": 4.305, "low": 4.301, "close": 4.304, "volume": 54.48, "quote_volume": 234.43977, "trades": 8, "taker_buy_volume": 6.41, "taker_buy_quote": 27.58864}, {"ts": 1773204000000, "open": 4.304, "high": 4.31, "low": 4.294, "close": 4.301, "volume": 766.11, "quote_volume": 3296.41949, "trades": 69, "taker_buy_volume": 47.09, "taker_buy_quote": 202.59767}, {"ts": 1773204060000, "open": 4.306, "high": 4.307, "low": 4.301, "close": 4.307, "volume": 151.47, "quote_volume": 652.06304, "trades": 40, "taker_buy_volume": 9.32, "taker_buy_quote": 40.13192}, {"ts": 1773204120000, "open": 4.307, "high": 4.308, "low": 4.294, "close": 4.308, "volume": 896.51, "quote_volume": 3855.76473, "trades": 155, "taker_buy_volume": 535.26, "taker_buy_quote": 2302.724}, {"ts": 1773204180000, "open": 4.304, "high": 4.304, "low": 4.294, "close": 4.294, "volume": 1295.62, "quote_volume": 5570.86367, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204240000, "open": 4.296, "high": 4.301, "low": 4.289, "close": 4.301, "volume": 305.57, "quote_volume": 1312.92425, "trades": 108, "taker_buy_volume": 165.36, "taker_buy_quote": 710.73544}, {"ts": 1773204300000, "open": 4.302, "high": 4.303, "low": 4.302, "close": 4.303, "volume": 9.32, "quote_volume": 40.0993, "trades": 4, "taker_buy_volume": 6.99, "taker_buy_quote": 30.07564}, {"ts": 1773204360000, "open": 4.302, "high": 4.302, "low": 4.301, "close": 4.301, "volume": 12.53, "quote_volume": 53.90083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 4.3, "high": 4.3, "low": 4.279, "close": 4.29, "volume": 1807.28, "quote_volume": 7751.39455, "trades": 134, "taker_buy_volume": 404.79, "taker_buy_quote": 1735.33748}, {"ts": 1773204480000, "open": 4.289, "high": 4.289, "low": 4.278, "close": 4.278, "volume": 423.49, "quote_volume": 1814.20321, "trades": 74, "taker_buy_volume": 20.44, "taker_buy_quote": 87.5609}, {"ts": 1773204540000, "open": 4.282, "high": 4.284, "low": 4.275, "close": 4.281, "volume": 410.23, "quote_volume": 1756.19646, "trades": 67, "taker_buy_volume": 52.01, "taker_buy_quote": 222.67824}, {"ts": 1773204600000, "open": 4.283, "high": 4.283, "low": 4.283, "close": 4.283, "volume": 2.34, "quote_volume": 10.02222, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.02222}, {"ts": 1773204660000, "open": 4.283, "high": 4.284, "low": 4.277, "close": 4.284, "volume": 141.67, "quote_volume": 606.73415, "trades": 11, "taker_buy_volume": 128.63, "taker_buy_quote": 550.92697}, {"ts": 1773204720000, "open": 4.285, "high": 4.285, "low": 4.282, "close": 4.282, "volume": 12.29, "quote_volume": 52.63247, "trades": 6, "taker_buy_volume": 1.45, "taker_buy_quote": 6.21325}, {"ts": 1773204780000, "open": 4.283, "high": 4.294, "low": 4.283, "close": 4.294, "volume": 57.46, "quote_volume": 246.37288, "trades": 16, "taker_buy_volume": 39.26, "taker_buy_quote": 168.40642}, {"ts": 1773204840000, "open": 4.291, "high": 4.296, "low": 4.291, "close": 4.292, "volume": 63.64, "quote_volume": 273.28707, "trades": 22, "taker_buy_volume": 16.38, "taker_buy_quote": 70.33338}, {"ts": 1773204900000, "open": 4.295, "high": 4.295, "low": 4.283, "close": 4.288, "volume": 515.32, "quote_volume": 2208.89612, "trades": 45, "taker_buy_volume": 424.7, "taker_buy_quote": 1820.18306}, {"ts": 1773204960000, "open": 4.289, "high": 4.296, "low": 4.285, "close": 4.289, "volume": 190.24, "quote_volume": 816.22991, "trades": 61, "taker_buy_volume": 73.76, "taker_buy_quote": 316.59893}, {"ts": 1773205020000, "open": 4.29, "high": 4.291, "low": 4.285, "close": 4.285, "volume": 115.91, "quote_volume": 497.20469, "trades": 19, "taker_buy_volume": 83.32, "taker_buy_quote": 357.50974}, {"ts": 1773205080000, "open": 4.286, "high": 4.287, "low": 4.284, "close": 4.287, "volume": 45.37, "quote_volume": 194.43482, "trades": 8, "taker_buy_volume": 4.68, "taker_buy_quote": 20.06082}, {"ts": 1773205140000, "open": 4.288, "high": 4.288, "low": 4.281, "close": 4.284, "volume": 98.31, "quote_volume": 421.14169, "trades": 33, "taker_buy_volume": 60.18, "taker_buy_quote": 257.80432}, {"ts": 1773205200000, "open": 4.283, "high": 4.283, "low": 4.281, "close": 4.282, "volume": 153.53, "quote_volume": 657.30015, "trades": 26, "taker_buy_volume": 67.59, "taker_buy_quote": 289.35513}, {"ts": 1773205260000, "open": 4.283, "high": 4.289, "low": 4.283, "close": 4.289, "volume": 85.93, "quote_volume": 368.22619, "trades": 34, "taker_buy_volume": 85.93, "taker_buy_quote": 368.22619}, {"ts": 1773205320000, "open": 4.288, "high": 4.288, "low": 4.269, "close": 4.27, "volume": 1690.13, "quote_volume": 7232.14398, "trades": 67, "taker_buy_volume": 177.76, "taker_buy_quote": 759.92339}, {"ts": 1773205380000, "open": 4.268, "high": 4.278, "low": 4.263, "close": 4.266, "volume": 2210.22, "quote_volume": 9439.07998, "trades": 135, "taker_buy_volume": 686.75, "taker_buy_quote": 2935.18314}, {"ts": 1773205440000, "open": 4.261, "high": 4.262, "low": 4.241, "close": 4.245, "volume": 490.8, "quote_volume": 2087.96252, "trades": 52, "taker_buy_volume": 50.58, "taker_buy_quote": 215.24207}, {"ts": 1773205500000, "open": 4.244, "high": 4.244, "low": 4.218, "close": 4.234, "volume": 539.11, "quote_volume": 2278.59718, "trades": 61, "taker_buy_volume": 66.7, "taker_buy_quote": 282.28452}, {"ts": 1773205560000, "open": 4.229, "high": 4.242, "low": 4.224, "close": 4.228, "volume": 1878.04, "quote_volume": 7938.52776, "trades": 63, "taker_buy_volume": 1560.63, "taker_buy_quote": 6596.33276}, {"ts": 1773205620000, "open": 4.233, "high": 4.242, "low": 4.23, "close": 4.239, "volume": 74.87, "quote_volume": 317.30825, "trades": 23, "taker_buy_volume": 72.62, "taker_buy_quote": 307.79075}, {"ts": 1773205680000, "open": 4.237, "high": 4.239, "low": 4.237, "close": 4.239, "volume": 18.41, "quote_volume": 78.01028, "trades": 3, "taker_buy_volume": 18.41, "taker_buy_quote": 78.01028}, {"ts": 1773205740000, "open": 4.237, "high": 4.255, "low": 4.225, "close": 4.242, "volume": 1207.1, "quote_volume": 5117.21037, "trades": 77, "taker_buy_volume": 866.27, "taker_buy_quote": 3675.70667}, {"ts": 1773205800000, "open": 4.243, "high": 4.251, "low": 4.239, "close": 4.242, "volume": 400.76, "quote_volume": 1700.75694, "trades": 74, "taker_buy_volume": 388.93, "taker_buy_quote": 1650.58594}, {"ts": 1773205860000, "open": 4.242, "high": 4.244, "low": 4.236, "close": 4.238, "volume": 145.74, "quote_volume": 617.7846, "trades": 20, "taker_buy_volume": 141.0, "taker_buy_quote": 597.70122}, {"ts": 1773205920000, "open": 4.235, "high": 4.235, "low": 4.212, "close": 4.227, "volume": 1129.98, "quote_volume": 4768.72654, "trades": 82, "taker_buy_volume": 66.98, "taker_buy_quote": 282.78255}, {"ts": 1773205980000, "open": 4.228, "high": 4.24, "low": 4.223, "close": 4.24, "volume": 116.72, "quote_volume": 493.99424, "trades": 25, "taker_buy_volume": 96.53, "taker_buy_quote": 408.73187}, {"ts": 1773206040000, "open": 4.241, "high": 4.241, "low": 4.22, "close": 4.232, "volume": 1103.36, "quote_volume": 4662.19729, "trades": 43, "taker_buy_volume": 78.4, "taker_buy_quote": 331.39091}, {"ts": 1773206100000, "open": 4.232, "high": 4.232, "low": 4.204, "close": 4.215, "volume": 326.67, "quote_volume": 1375.79748, "trades": 46, "taker_buy_volume": 72.86, "taker_buy_quote": 307.13601}, {"ts": 1773206160000, "open": 4.215, "high": 4.215, "low": 4.209, "close": 4.213, "volume": 34.06, "quote_volume": 143.43621, "trades": 9, "taker_buy_volume": 14.48, "taker_buy_quote": 61.009}, {"ts": 1773206220000, "open": 4.208, "high": 4.211, "low": 4.194, "close": 4.203, "volume": 281.75, "quote_volume": 1184.18248, "trades": 38, "taker_buy_volume": 105.77, "taker_buy_quote": 445.05003}, {"ts": 1773206280000, "open": 4.205, "high": 4.212, "low": 4.203, "close": 4.212, "volume": 121.41, "quote_volume": 510.91479, "trades": 19, "taker_buy_volume": 109.46, "taker_buy_quote": 460.68894}, {"ts": 1773206340000, "open": 4.204, "high": 4.208, "low": 4.199, "close": 4.208, "volume": 71.4, "quote_volume": 300.10197, "trades": 17, "taker_buy_volume": 26.99, "taker_buy_quote": 113.43817}, {"ts": 1773206400000, "open": 4.209, "high": 4.212, "low": 4.206, "close": 4.206, "volume": 14.95, "quote_volume": 62.94576, "trades": 5, "taker_buy_volume": 13.39, "taker_buy_quote": 56.3844}, {"ts": 1773206460000, "open": 4.205, "high": 4.205, "low": 4.175, "close": 4.199, "volume": 1274.74, "quote_volume": 5339.11411, "trades": 102, "taker_buy_volume": 282.57, "taker_buy_quote": 1185.43541}, {"ts": 1773206520000, "open": 4.196, "high": 4.208, "low": 4.195, "close": 4.208, "volume": 78.76, "quote_volume": 330.71645, "trades": 17, "taker_buy_volume": 73.98, "taker_buy_quote": 310.66196}, {"ts": 1773206580000, "open": 4.206, "high": 4.206, "low": 4.19, "close": 4.196, "volume": 722.37, "quote_volume": 3033.08975, "trades": 31, "taker_buy_volume": 35.99, "taker_buy_quote": 151.21652}, {"ts": 1773206640000, "open": 4.196, "high": 4.2, "low": 4.187, "close": 4.188, "volume": 170.74, "quote_volume": 716.01739, "trades": 25, "taker_buy_volume": 118.31, "taker_buy_quote": 496.11876}, {"ts": 1773206700000, "open": 4.186, "high": 4.188, "low": 4.179, "close": 4.184, "volume": 99.06, "quote_volume": 414.57975, "trades": 18, "taker_buy_volume": 79.26, "taker_buy_quote": 331.73899}, {"ts": 1773206760000, "open": 4.179, "high": 4.181, "low": 4.17, "close": 4.181, "volume": 176.39, "quote_volume": 736.60672, "trades": 24, "taker_buy_volume": 76.39, "taker_buy_quote": 319.20361}, {"ts": 1773206820000, "open": 4.181, "high": 4.181, "low": 4.181, "close": 4.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 4.181, "high": 4.181, "low": 4.168, "close": 4.168, "volume": 108.26, "quote_volume": 451.72757, "trades": 18, "taker_buy_volume": 42.77, "taker_buy_quote": 178.59493}, {"ts": 1773206940000, "open": 4.169, "high": 4.173, "low": 4.163, "close": 4.17, "volume": 92.01, "quote_volume": 383.5487, "trades": 23, "taker_buy_volume": 81.19, "taker_buy_quote": 338.47689}, {"ts": 1773207000000, "open": 4.17, "high": 4.179, "low": 4.17, "close": 4.179, "volume": 221.53, "quote_volume": 925.06721, "trades": 18, "taker_buy_volume": 221.53, "taker_buy_quote": 925.06721}, {"ts": 1773207060000, "open": 4.18, "high": 4.189, "low": 4.178, "close": 4.184, "volume": 271.16, "quote_volume": 1133.61608, "trades": 22, "taker_buy_volume": 246.46, "taker_buy_quote": 1030.30963}, {"ts": 1773207120000, "open": 4.184, "high": 4.198, "low": 4.184, "close": 4.198, "volume": 111.95, "quote_volume": 468.95538, "trades": 18, "taker_buy_volume": 33.78, "taker_buy_quote": 141.57942}, {"ts": 1773207180000, "open": 4.197, "high": 4.197, "low": 4.172, "close": 4.172, "volume": 1050.88, "quote_volume": 4396.3508, "trades": 45, "taker_buy_volume": 37.93, "taker_buy_quote": 158.776}, {"ts": 1773207240000, "open": 4.175, "high": 4.178, "low": 4.169, "close": 4.169, "volume": 55.51, "quote_volume": 231.63274, "trades": 14, "taker_buy_volume": 20.26, "taker_buy_quote": 84.52628}, {"ts": 1773207300000, "open": 4.17, "high": 4.18, "low": 4.165, "close": 4.18, "volume": 141.43, "quote_volume": 590.43862, "trades": 24, "taker_buy_volume": 130.58, "taker_buy_quote": 545.23513}, {"ts": 1773207360000, "open": 4.176, "high": 4.181, "low": 4.174, "close": 4.174, "volume": 144.33, "quote_volume": 603.0278, "trades": 12, "taker_buy_volume": 76.59, "taker_buy_quote": 319.90935}, {"ts": 1773207420000, "open": 4.175, "high": 4.177, "low": 4.17, "close": 4.17, "volume": 73.92, "quote_volume": 308.58019, "trades": 12, "taker_buy_volume": 35.57, "taker_buy_quote": 148.50494}, {"ts": 1773207480000, "open": 4.168, "high": 4.186, "low": 4.165, "close": 4.185, "volume": 288.35, "quote_volume": 1205.60336, "trades": 38, "taker_buy_volume": 276.32, "taker_buy_quote": 1155.44558}, {"ts": 1773207540000, "open": 4.181, "high": 4.196, "low": 4.164, "close": 4.182, "volume": 1131.13, "quote_volume": 4720.59614, "trades": 88, "taker_buy_volume": 173.09, "taker_buy_quote": 724.08201}, {"ts": 1773207600000, "open": 4.176, "high": 4.176, "low": 4.165, "close": 4.165, "volume": 98.38, "quote_volume": 410.47303, "trades": 15, "taker_buy_volume": 70.31, "taker_buy_quote": 293.40363}, {"ts": 1773207660000, "open": 4.166, "high": 4.173, "low": 4.165, "close": 4.173, "volume": 83.1, "quote_volume": 346.34463, "trades": 9, "taker_buy_volume": 62.72, "taker_buy_quote": 261.44217}, {"ts": 1773207720000, "open": 4.174, "high": 4.185, "low": 4.174, "close": 4.182, "volume": 467.98, "quote_volume": 1956.11343, "trades": 59, "taker_buy_volume": 405.94, "taker_buy_quote": 1696.99659}, {"ts": 1773207780000, "open": 4.183, "high": 4.188, "low": 4.183, "close": 4.188, "volume": 14.37, "quote_volume": 60.14559, "trades": 6, "taker_buy_volume": 14.37, "taker_buy_quote": 60.14559}, {"ts": 1773207840000, "open": 4.189, "high": 4.197, "low": 4.184, "close": 4.184, "volume": 679.15, "quote_volume": 2848.28418, "trades": 44, "taker_buy_volume": 217.63, "taker_buy_quote": 913.13915}, {"ts": 1773207900000, "open": 4.187, "high": 4.199, "low": 4.187, "close": 4.19, "volume": 469.21, "quote_volume": 1967.02948, "trades": 49, "taker_buy_volume": 400.74, "taker_buy_quote": 1679.85576}, {"ts": 1773207960000, "open": 4.189, "high": 4.201, "low": 4.186, "close": 4.194, "volume": 451.51, "quote_volume": 1893.10917, "trades": 71, "taker_buy_volume": 419.38, "taker_buy_quote": 1758.43968}, {"ts": 1773208020000, "open": 4.193, "high": 4.242, "low": 4.191, "close": 4.219, "volume": 1963.36, "quote_volume": 8285.5561, "trades": 167, "taker_buy_volume": 1225.2, "taker_buy_quote": 5164.96576}, {"ts": 1773208080000, "open": 4.22, "high": 4.222, "low": 4.208, "close": 4.209, "volume": 336.98, "quote_volume": 1420.47365, "trades": 65, "taker_buy_volume": 98.08, "taker_buy_quote": 413.47102}, {"ts": 1773208140000, "open": 4.208, "high": 4.225, "low": 4.208, "close": 4.22, "volume": 571.12, "quote_volume": 2406.50198, "trades": 140, "taker_buy_volume": 311.22, "taker_buy_quote": 1311.84618}, {"ts": 1773208200000, "open": 4.22, "high": 4.233, "low": 4.217, "close": 4.233, "volume": 68.26, "quote_volume": 288.24113, "trades": 22, "taker_buy_volume": 31.81, "taker_buy_quote": 134.45402}, {"ts": 1773208260000, "open": 4.228, "high": 4.241, "low": 4.212, "close": 4.212, "volume": 587.31, "quote_volume": 2482.26109, "trades": 59, "taker_buy_volume": 148.52, "taker_buy_quote": 629.62523}, {"ts": 1773208320000, "open": 4.213, "high": 4.213, "low": 4.21, "close": 4.21, "volume": 12.23, "quote_volume": 51.50253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208380000, "open": 4.209, "high": 4.209, "low": 4.206, "close": 4.206, "volume": 7.57, "quote_volume": 31.85371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 4.206, "high": 4.206, "low": 4.198, "close": 4.198, "volume": 44.34, "quote_volume": 186.27794, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208500000, "open": 4.198, "high": 4.198, "low": 4.197, "close": 4.197, "volume": 32.85, "quote_volume": 137.90199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208560000, "open": 4.197, "high": 4.197, "low": 4.191, "close": 4.191, "volume": 14.42, "quote_volume": 60.47055, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 4.19, "high": 4.19, "low": 4.186, "close": 4.186, "volume": 44.44, "quote_volume": 186.15003, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208680000, "open": 4.187, "high": 4.193, "low": 4.185, "close": 4.193, "volume": 15.15, "quote_volume": 63.47943, "trades": 9, "taker_buy_volume": 11.32, "taker_buy_quote": 47.44514}, {"ts": 1773208740000, "open": 4.193, "high": 4.233, "low": 4.193, "close": 4.224, "volume": 1023.31, "quote_volume": 4317.04259, "trades": 114, "taker_buy_volume": 904.99, "taker_buy_quote": 3817.05723}, {"ts": 1773208800000, "open": 4.225, "high": 4.225, "low": 4.207, "close": 4.207, "volume": 370.07, "quote_volume": 1559.27779, "trades": 45, "taker_buy_volume": 49.13, "taker_buy_quote": 207.07288}, {"ts": 1773208860000, "open": 4.21, "high": 4.214, "low": 4.206, "close": 4.214, "volume": 379.54, "quote_volume": 1597.8022, "trades": 8, "taker_buy_volume": 358.29, "taker_buy_quote": 1508.4247}, {"ts": 1773208920000, "open": 4.213, "high": 4.213, "low": 4.205, "close": 4.211, "volume": 87.6, "quote_volume": 368.6055, "trades": 19, "taker_buy_volume": 12.54, "taker_buy_quote": 52.81674}, {"ts": 1773208980000, "open": 4.214, "high": 4.221, "low": 4.204, "close": 4.204, "volume": 70.54, "quote_volume": 297.39217, "trades": 17, "taker_buy_volume": 37.21, "taker_buy_quote": 157.04675}, {"ts": 1773209040000, "open": 4.202, "high": 4.205, "low": 4.193, "close": 4.205, "volume": 270.28, "quote_volume": 1134.84301, "trades": 44, "taker_buy_volume": 211.26, "taker_buy_quote": 887.19649}, {"ts": 1773209100000, "open": 4.2, "high": 4.2, "low": 4.196, "close": 4.199, "volume": 82.95, "quote_volume": 348.14134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "open": 4.204, "high": 4.21, "low": 4.204, "close": 4.206, "volume": 28.39, "quote_volume": 119.45117, "trades": 11, "taker_buy_volume": 23.82, "taker_buy_quote": 100.22737}, {"ts": 1773209220000, "open": 4.211, "high": 4.213, "low": 4.209, "close": 4.209, "volume": 10.26, "quote_volume": 43.20158, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 23.16436}, {"ts": 1773209280000, "open": 4.209, "high": 4.217, "low": 4.209, "close": 4.217, "volume": 66.74, "quote_volume": 281.18752, "trades": 16, "taker_buy_volume": 14.28, "taker_buy_quote": 60.18306}, {"ts": 1773209340000, "open": 4.221, "high": 4.244, "low": 4.219, "close": 4.23, "volume": 970.69, "quote_volume": 4107.89929, "trades": 86, "taker_buy_volume": 863.23, "taker_buy_quote": 3653.90727}, {"ts": 1773209400000, "open": 4.229, "high": 4.238, "low": 4.225, "close": 4.225, "volume": 260.56, "quote_volume": 1101.80851, "trades": 32, "taker_buy_volume": 53.96, "taker_buy_quote": 228.39255}, {"ts": 1773209460000, "open": 4.235, "high": 4.237, "low": 4.235, "close": 4.237, "volume": 47.8, "quote_volume": 202.50578, "trades": 5, "taker_buy_volume": 22.82, "taker_buy_quote": 96.66552}, {"ts": 1773209520000, "open": 4.229, "high": 4.229, "low": 4.228, "close": 4.228, "volume": 5.33, "quote_volume": 22.53884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209580000, "open": 4.234, "high": 4.249, "low": 4.234, "close": 4.249, "volume": 113.12, "quote_volume": 480.06694, "trades": 20, "taker_buy_volume": 113.12, "taker_buy_quote": 480.06694}, {"ts": 1773209640000, "open": 4.25, "high": 4.304, "low": 4.249, "close": 4.295, "volume": 2507.29, "quote_volume": 10723.95466, "trades": 267, "taker_buy_volume": 1993.64, "taker_buy_quote": 8524.89921}, {"ts": 1773209700000, "open": 4.295, "high": 4.297, "low": 4.282, "close": 4.294, "volume": 598.29, "quote_volume": 2566.72546, "trades": 78, "taker_buy_volume": 320.56, "taker_buy_quote": 1375.57755}, {"ts": 1773209760000, "open": 4.295, "high": 4.304, "low": 4.291, "close": 4.294, "volume": 259.58, "quote_volume": 1115.60469, "trades": 60, "taker_buy_volume": 138.95, "taker_buy_quote": 597.52376}, {"ts": 1773209820000, "open": 4.299, "high": 4.312, "low": 4.298, "close": 4.312, "volume": 244.08, "quote_volume": 1050.86262, "trades": 32, "taker_buy_volume": 244.08, "taker_buy_quote": 1050.86262}, {"ts": 1773209880000, "open": 4.31, "high": 4.325, "low": 4.31, "close": 4.314, "volume": 579.68, "quote_volume": 2503.48248, "trades": 51, "taker_buy_volume": 468.38, "taker_buy_quote": 2023.10049}, {"ts": 1773209940000, "open": 4.317, "high": 4.318, "low": 4.317, "close": 4.318, "volume": 89.51, "quote_volume": 386.49792, "trades": 3, "taker_buy_volume": 89.51, "taker_buy_quote": 386.49792}, {"ts": 1773210000000, "open": 4.314, "high": 4.317, "low": 4.314, "close": 4.317, "volume": 9.33, "quote_volume": 40.26699, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 24.99543}, {"ts": 1773210060000, "open": 4.317, "high": 4.338, "low": 4.317, "close": 4.322, "volume": 530.94, "quote_volume": 2297.03309, "trades": 73, "taker_buy_volume": 354.16, "taker_buy_quote": 1532.52302}, {"ts": 1773210120000, "open": 4.326, "high": 4.326, "low": 4.3, "close": 4.301, "volume": 1933.25, "quote_volume": 8346.78374, "trades": 39, "taker_buy_volume": 23.86, "taker_buy_quote": 102.70694}, {"ts": 1773210180000, "open": 4.3, "high": 4.3, "low": 4.287, "close": 4.287, "volume": 343.86, "quote_volume": 1475.41166, "trades": 37, "taker_buy_volume": 6.52, "taker_buy_quote": 28.0034}, {"ts": 1773210240000, "open": 4.291, "high": 4.302, "low": 4.291, "close": 4.302, "volume": 112.75, "quote_volume": 484.57661, "trades": 16, "taker_buy_volume": 112.75, "taker_buy_quote": 484.57661}, {"ts": 1773210300000, "open": 4.297, "high": 4.302, "low": 4.277, "close": 4.281, "volume": 304.49, "quote_volume": 1304.56958, "trades": 45, "taker_buy_volume": 51.46, "taker_buy_quote": 220.85749}, {"ts": 1773210360000, "open": 4.284, "high": 4.284, "low": 4.276, "close": 4.276, "volume": 11.75, "quote_volume": 50.32452, "trades": 3, "taker_buy_volume": 10.19, "taker_buy_quote": 43.65396}, {"ts": 1773210420000, "open": 4.281, "high": 4.281, "low": 4.271, "close": 4.271, "volume": 22.93, "quote_volume": 97.98512, "trades": 10, "taker_buy_volume": 1.61, "taker_buy_quote": 6.89241}, {"ts": 1773210480000, "open": 4.276, "high": 4.28, "low": 4.271, "close": 4.271, "volume": 64.65, "quote_volume": 276.5387, "trades": 10, "taker_buy_volume": 57.6, "taker_buy_quote": 246.4211}, {"ts": 1773210540000, "open": 4.276, "high": 4.277, "low": 4.276, "close": 4.277, "volume": 8.25, "quote_volume": 35.27934, "trades": 2, "taker_buy_volume": 8.25, "taker_buy_quote": 35.27934}, {"ts": 1773210600000, "open": 4.278, "high": 4.278, "low": 4.27, "close": 4.27, "volume": 45.41, "quote_volume": 194.11055, "trades": 11, "taker_buy_volume": 2.34, "taker_buy_quote": 10.01052}, {"ts": 1773210660000, "open": 4.27, "high": 4.27, "low": 4.268, "close": 4.268, "volume": 73.05, "quote_volume": 311.84685, "trades": 9, "taker_buy_volume": 51.21, "taker_buy_quote": 218.59948}, {"ts": 1773210720000, "open": 4.268, "high": 4.271, "low": 4.268, "close": 4.271, "volume": 25.97, "quote_volume": 110.85406, "trades": 4, "taker_buy_volume": 25.97, "taker_buy_quote": 110.85406}, {"ts": 1773210780000, "open": 4.273, "high": 4.279, "low": 4.273, "close": 4.279, "volume": 16.43, "quote_volume": 70.25463, "trades": 8, "taker_buy_volume": 16.43, "taker_buy_quote": 70.25463}, {"ts": 1773210840000, "open": 4.28, "high": 4.281, "low": 4.267, "close": 4.267, "volume": 48.97, "quote_volume": 209.39163, "trades": 19, "taker_buy_volume": 4.68, "taker_buy_quote": 20.03274}, {"ts": 1773210900000, "open": 4.267, "high": 4.269, "low": 4.258, "close": 4.269, "volume": 120.11, "quote_volume": 512.21676, "trades": 20, "taker_buy_volume": 48.3, "taker_buy_quote": 206.0961}, {"ts": 1773210960000, "open": 4.27, "high": 4.278, "low": 4.27, "close": 4.278, "volume": 44.96, "quote_volume": 192.13514, "trades": 10, "taker_buy_volume": 44.96, "taker_buy_quote": 192.13514}, {"ts": 1773211020000, "open": 4.279, "high": 4.279, "low": 4.275, "close": 4.275, "volume": 23.13, "quote_volume": 98.94991, "trades": 6, "taker_buy_volume": 2.34, "taker_buy_quote": 10.01286}, {"ts": 1773211080000, "open": 4.279, "high": 4.28, "low": 4.262, "close": 4.275, "volume": 200.93, "quote_volume": 857.72209, "trades": 29, "taker_buy_volume": 85.58, "taker_buy_quote": 365.75167}, {"ts": 1773211140000, "open": 4.276, "high": 4.279, "low": 4.272, "close": 4.272, "volume": 31.68, "quote_volume": 135.47894, "trades": 13, "taker_buy_volume": 15.26, "taker_buy_quote": 65.2835}, {"ts": 1773211200000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 1.26, "quote_volume": 5.38146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211260000, "open": 4.274, "high": 4.276, "low": 4.272, "close": 4.272, "volume": 114.85, "quote_volume": 490.88659, "trades": 13, "taker_buy_volume": 62.42, "taker_buy_quote": 266.83903}, {"ts": 1773211320000, "open": 4.271, "high": 4.273, "low": 4.271, "close": 4.273, "volume": 4.7, "quote_volume": 20.0784, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 10.04155}, {"ts": 1773211380000, "open": 4.277, "high": 4.279, "low": 4.277, "close": 4.278, "volume": 51.54, "quote_volume": 220.46796, "trades": 5, "taker_buy_volume": 49.2, "taker_buy_quote": 210.45744}, {"ts": 1773211440000, "open": 4.275, "high": 4.275, "low": 4.252, "close": 4.256, "volume": 367.13, "quote_volume": 1566.84748, "trades": 39, "taker_buy_volume": 247.8, "taker_buy_quote": 1057.7198}, {"ts": 1773211500000, "open": 4.257, "high": 4.263, "low": 4.248, "close": 4.263, "volume": 470.87, "quote_volume": 2003.32229, "trades": 43, "taker_buy_volume": 436.86, "taker_buy_quote": 1858.72929}, {"ts": 1773211560000, "open": 4.262, "high": 4.262, "low": 4.26, "close": 4.26, "volume": 29.07, "quote_volume": 123.84525, "trades": 4, "taker_buy_volume": 22.02, "taker_buy_quote": 93.8052}, {"ts": 1773211620000, "open": 4.261, "high": 4.262, "low": 4.259, "close": 4.259, "volume": 11.75, "quote_volume": 50.06205, "trades": 5, "taker_buy_volume": 4.7, "taker_buy_quote": 20.02905}, {"ts": 1773211680000, "open": 4.258, "high": 4.264, "low": 4.252, "close": 4.264, "volume": 211.54, "quote_volume": 901.20123, "trades": 23, "taker_buy_volume": 141.75, "taker_buy_quote": 604.2077}, {"ts": 1773211740000, "open": 4.257, "high": 4.278, "low": 4.256, "close": 4.278, "volume": 461.46, "quote_volume": 1969.59707, "trades": 60, "taker_buy_volume": 427.51, "taker_buy_quote": 1824.6945}, {"ts": 1773211800000, "open": 4.277, "high": 4.277, "low": 4.272, "close": 4.274, "volume": 35.9, "quote_volume": 153.41636, "trades": 11, "taker_buy_volume": 4.68, "taker_buy_quote": 20.00466}, {"ts": 1773211860000, "open": 4.274, "high": 4.283, "low": 4.274, "close": 4.283, "volume": 102.48, "quote_volume": 438.32374, "trades": 19, "taker_buy_volume": 95.44, "taker_buy_quote": 408.20663}, {"ts": 1773211920000, "open": 4.284, "high": 4.287, "low": 4.267, "close": 4.275, "volume": 302.85, "quote_volume": 1295.40594, "trades": 42, "taker_buy_volume": 157.33, "taker_buy_quote": 673.92518}, {"ts": 1773211980000, "open": 4.274, "high": 4.274, "low": 4.263, "close": 4.267, "volume": 1287.59, "quote_volume": 5497.66404, "trades": 28, "taker_buy_volume": 64.29, "taker_buy_quote": 274.32308}, {"ts": 1773212040000, "open": 4.268, "high": 4.281, "low": 4.268, "close": 4.273, "volume": 356.93, "quote_volume": 1525.79161, "trades": 30, "taker_buy_volume": 324.5, "taker_buy_quote": 1387.21167}, {"ts": 1773212100000, "open": 4.272, "high": 4.272, "low": 4.263, "close": 4.263, "volume": 58.55, "quote_volume": 249.82896, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212160000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212220000, "open": 4.268, "high": 4.272, "low": 4.268, "close": 4.272, "volume": 23.49, "quote_volume": 100.31991, "trades": 7, "taker_buy_volume": 23.49, "taker_buy_quote": 100.31991}, {"ts": 1773212280000, "open": 4.273, "high": 4.276, "low": 4.272, "close": 4.276, "volume": 11.75, "quote_volume": 50.2195, "trades": 5, "taker_buy_volume": 9.4, "taker_buy_quote": 40.1803}, {"ts": 1773212340000, "open": 4.274, "high": 4.274, "low": 4.268, "close": 4.268, "volume": 16.45, "quote_volume": 70.25795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212400000, "open": 4.267, "high": 4.267, "low": 4.259, "close": 4.259, "volume": 1300.35, "quote_volume": 5539.83717, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 4.265, "high": 4.27, "low": 4.265, "close": 4.265, "volume": 46.83, "quote_volume": 199.8459, "trades": 13, "taker_buy_volume": 23.64, "taker_buy_quote": 100.85985}, {"ts": 1773212520000, "open": 4.266, "high": 4.267, "low": 4.266, "close": 4.267, "volume": 4.7, "quote_volume": 20.05255, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.05255}, {"ts": 1773212580000, "open": 4.268, "high": 4.283, "low": 4.268, "close": 4.283, "volume": 194.75, "quote_volume": 833.1406, "trades": 27, "taker_buy_volume": 180.97, "taker_buy_quote": 774.16454}, {"ts": 1773212640000, "open": 4.284, "high": 4.291, "low": 4.284, "close": 4.291, "volume": 23.39, "quote_volume": 100.28229, "trades": 9, "taker_buy_volume": 23.39, "taker_buy_quote": 100.28229}, {"ts": 1773212700000, "open": 4.295, "high": 4.295, "low": 4.286, "close": 4.288, "volume": 258.33, "quote_volume": 1108.63507, "trades": 16, "taker_buy_volume": 141.13, "taker_buy_quote": 606.06595}, {"ts": 1773212760000, "open": 4.29, "high": 4.309, "low": 4.29, "close": 4.309, "volume": 82.53, "quote_volume": 355.16814, "trades": 30, "taker_buy_volume": 75.51, "taker_buy_quote": 325.0383}, {"ts": 1773212820000, "open": 4.306, "high": 4.31, "low": 4.299, "close": 4.307, "volume": 142.88, "quote_volume": 614.86318, "trades": 56, "taker_buy_volume": 65.83, "taker_buy_quote": 283.45049}, {"ts": 1773212880000, "open": 4.308, "high": 4.314, "low": 4.306, "close": 4.306, "volume": 41.96, "quote_volume": 180.88423, "trades": 19, "taker_buy_volume": 15.98, "taker_buy_quote": 68.89039}, {"ts": 1773212940000, "open": 4.308, "high": 4.321, "low": 4.308, "close": 4.315, "volume": 155.22, "quote_volume": 669.37923, "trades": 25, "taker_buy_volume": 139.12, "taker_buy_quote": 599.88252}, {"ts": 1773213000000, "open": 4.316, "high": 4.321, "low": 4.313, "close": 4.313, "volume": 137.15, "quote_volume": 592.08709, "trades": 72, "taker_buy_volume": 116.16, "taker_buy_quote": 501.52214}, {"ts": 1773213060000, "open": 4.312, "high": 4.312, "low": 4.298, "close": 4.298, "volume": 29.35, "quote_volume": 126.36865, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 4.3, "high": 4.301, "low": 4.293, "close": 4.297, "volume": 36.28, "quote_volume": 155.86053, "trades": 19, "taker_buy_volume": 30.0, "taker_buy_quote": 128.87846}, {"ts": 1773213180000, "open": 4.297, "high": 4.304, "low": 4.297, "close": 4.304, "volume": 16.36, "quote_volume": 70.35772, "trades": 15, "taker_buy_volume": 16.36, "taker_buy_quote": 70.35772}, {"ts": 1773213240000, "open": 4.302, "high": 4.302, "low": 4.292, "close": 4.292, "volume": 23.31, "quote_volume": 100.16069, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 4.291, "high": 4.291, "low": 4.283, "close": 4.283, "volume": 134.68, "quote_volume": 577.04917, "trades": 16, "taker_buy_volume": 24.27, "taker_buy_quote": 103.94841}, {"ts": 1773213360000, "open": 4.284, "high": 4.292, "low": 4.284, "close": 4.292, "volume": 34.7, "quote_volume": 148.83412, "trades": 15, "taker_buy_volume": 34.7, "taker_buy_quote": 148.83412}, {"ts": 1773213420000, "open": 4.295, "high": 4.298, "low": 4.295, "close": 4.298, "volume": 38.46, "quote_volume": 165.26457, "trades": 5, "taker_buy_volume": 38.46, "taker_buy_quote": 165.26457}, {"ts": 1773213480000, "open": 4.294, "high": 4.294, "low": 4.291, "close": 4.291, "volume": 9.36, "quote_volume": 40.1778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 4.29, "high": 4.29, "low": 4.287, "close": 4.287, "volume": 9.36, "quote_volume": 40.14036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 4.29, "high": 4.3, "low": 4.29, "close": 4.3, "volume": 21.03, "quote_volume": 90.34011, "trades": 9, "taker_buy_volume": 21.03, "taker_buy_quote": 90.34011}, {"ts": 1773213660000, "open": 4.301, "high": 4.309, "low": 4.301, "close": 4.309, "volume": 121.55, "quote_volume": 523.04269, "trades": 9, "taker_buy_volume": 13.4, "taker_buy_quote": 57.68468}, {"ts": 1773213720000, "open": 4.302, "high": 4.302, "low": 4.298, "close": 4.301, "volume": 12.25, "quote_volume": 52.67797, "trades": 6, "taker_buy_volume": 1.39, "taker_buy_quote": 5.97839}, {"ts": 1773213780000, "open": 4.304, "high": 4.307, "low": 4.299, "close": 4.299, "volume": 34.15, "quote_volume": 146.90521, "trades": 11, "taker_buy_volume": 9.29, "taker_buy_quote": 39.99805}, {"ts": 1773213840000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 2.33, "quote_volume": 10.03298, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03298}, {"ts": 1773213900000, "open": 4.307, "high": 4.307, "low": 4.299, "close": 4.299, "volume": 20.97, "quote_volume": 90.22925, "trades": 10, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03531}, {"ts": 1773213960000, "open": 4.299, "high": 4.303, "low": 4.299, "close": 4.303, "volume": 21.11, "quote_volume": 90.81159, "trades": 5, "taker_buy_volume": 18.78, "taker_buy_quote": 80.79492}, {"ts": 1773214020000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 31.51, "quote_volume": 135.46149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 4.302, "high": 4.303, "low": 4.3, "close": 4.3, "volume": 19.59, "quote_volume": 84.2738, "trades": 5, "taker_buy_volume": 4.64, "taker_buy_quote": 19.96359}, {"ts": 1773214140000, "open": 4.303, "high": 4.304, "low": 4.302, "close": 4.304, "volume": 19.58, "quote_volume": 84.25157, "trades": 5, "taker_buy_volume": 4.65, "taker_buy_quote": 20.01127}, {"ts": 1773214200000, "open": 4.304, "high": 4.305, "low": 4.303, "close": 4.303, "volume": 39.08, "quote_volume": 168.19907, "trades": 6, "taker_buy_volume": 2.34, "taker_buy_quote": 10.07369}, {"ts": 1773214260000, "open": 4.302, "high": 4.302, "low": 4.293, "close": 4.293, "volume": 18.29, "quote_volume": 78.60562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 4.294, "high": 4.294, "low": 4.286, "close": 4.287, "volume": 1362.38, "quote_volume": 5844.11635, "trades": 38, "taker_buy_volume": 40.96, "taker_buy_quote": 175.58966}, {"ts": 1773214380000, "open": 4.287, "high": 4.287, "low": 4.287, "close": 4.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 4.29, "high": 4.292, "low": 4.288, "close": 4.292, "volume": 12.49, "quote_volume": 53.58804, "trades": 6, "taker_buy_volume": 9.8, "taker_buy_quote": 42.05098}, {"ts": 1773214500000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 2.34, "quote_volume": 10.04562, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04562}, {"ts": 1773214620000, "open": 4.294, "high": 4.299, "low": 4.294, "close": 4.299, "volume": 28.53, "quote_volume": 122.61543, "trades": 6, "taker_buy_volume": 28.53, "taker_buy_quote": 122.61543}, {"ts": 1773214680000, "open": 4.299, "high": 4.302, "low": 4.295, "close": 4.295, "volume": 298.99, "quote_volume": 1285.97561, "trades": 21, "taker_buy_volume": 280.33, "taker_buy_quote": 1205.7913}, {"ts": 1773214740000, "open": 4.296, "high": 4.297, "low": 4.296, "close": 4.297, "volume": 4.66, "quote_volume": 20.02169, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 20.02169}, {"ts": 1773214800000, "open": 4.299, "high": 4.303, "low": 4.296, "close": 4.301, "volume": 156.25, "quote_volume": 671.97877, "trades": 19, "taker_buy_volume": 117.85, "taker_buy_quote": 506.98024}, {"ts": 1773214860000, "open": 4.301, "high": 4.312, "low": 4.3, "close": 4.302, "volume": 280.65, "quote_volume": 1208.70642, "trades": 33, "taker_buy_volume": 154.67, "taker_buy_quote": 666.30496}, {"ts": 1773214920000, "open": 4.308, "high": 4.322, "low": 4.308, "close": 4.319, "volume": 569.85, "quote_volume": 2458.30407, "trades": 35, "taker_buy_volume": 520.82, "taker_buy_quote": 2246.48561}, {"ts": 1773214980000, "open": 4.319, "high": 4.319, "low": 4.319, "close": 4.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215040000, "open": 4.318, "high": 4.318, "low": 4.312, "close": 4.312, "volume": 45.07, "quote_volume": 194.43574, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 4.311, "high": 4.311, "low": 4.301, "close": 4.301, "volume": 51.02, "quote_volume": 219.56517, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 4.306, "high": 4.31, "low": 4.304, "close": 4.304, "volume": 59.91, "quote_volume": 257.8891, "trades": 7, "taker_buy_volume": 9.96, "taker_buy_quote": 42.9043}, {"ts": 1773215220000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215280000, "open": 4.304, "high": 4.309, "low": 4.304, "close": 4.309, "volume": 141.62, "quote_volume": 609.56743, "trades": 7, "taker_buy_volume": 141.62, "taker_buy_quote": 609.56743}, {"ts": 1773215340000, "open": 4.31, "high": 4.315, "low": 4.307, "close": 4.307, "volume": 29.61, "quote_volume": 127.6539, "trades": 18, "taker_buy_volume": 13.31, "taker_buy_quote": 57.40093}, {"ts": 1773215400000, "open": 4.306, "high": 4.327, "low": 4.304, "close": 4.325, "volume": 887.73, "quote_volume": 3834.65367, "trades": 79, "taker_buy_volume": 724.13, "taker_buy_quote": 3128.10766}, {"ts": 1773215460000, "open": 4.325, "high": 4.325, "low": 4.322, "close": 4.322, "volume": 17.63, "quote_volume": 76.23583, "trades": 5, "taker_buy_volume": 6.05, "taker_buy_quote": 26.16625}, {"ts": 1773215520000, "open": 4.317, "high": 4.317, "low": 4.311, "close": 4.311, "volume": 30.85, "quote_volume": 133.06237, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 4.317, "high": 4.322, "low": 4.317, "close": 4.322, "volume": 17.62, "quote_volume": 76.10024, "trades": 9, "taker_buy_volume": 17.62, "taker_buy_quote": 76.10024}, {"ts": 1773215640000, "open": 4.318, "high": 4.322, "low": 4.318, "close": 4.322, "volume": 19.71, "quote_volume": 85.11706, "trades": 7, "taker_buy_volume": 2.32, "taker_buy_quote": 10.02704}, {"ts": 1773215700000, "open": 4.321, "high": 4.321, "low": 4.312, "close": 4.312, "volume": 85.52, "quote_volume": 369.1959, "trades": 21, "taker_buy_volume": 11.58, "taker_buy_quote": 49.97942}, {"ts": 1773215760000, "open": 4.315, "high": 4.315, "low": 4.315, "close": 4.315, "volume": 1.36, "quote_volume": 5.8684, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 5.8684}, {"ts": 1773215820000, "open": 4.315, "high": 4.315, "low": 4.3, "close": 4.3, "volume": 216.86, "quote_volume": 934.06533, "trades": 24, "taker_buy_volume": 10.01, "taker_buy_quote": 43.11635}, {"ts": 1773215880000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 4.303, "high": 4.305, "low": 4.301, "close": 4.301, "volume": 9.32, "quote_volume": 40.10629, "trades": 4, "taker_buy_volume": 6.99, "taker_buy_quote": 30.08496}, {"ts": 1773216000000, "open": 4.3, "high": 4.302, "low": 4.294, "close": 4.294, "volume": 128.73, "quote_volume": 553.45816, "trades": 24, "taker_buy_volume": 91.83, "taker_buy_quote": 394.92596}, {"ts": 1773216060000, "open": 4.299, "high": 4.316, "low": 4.299, "close": 4.304, "volume": 374.24, "quote_volume": 1613.2998, "trades": 61, "taker_buy_volume": 325.4, "taker_buy_quote": 1402.96851}, {"ts": 1773216120000, "open": 4.304, "high": 4.304, "low": 4.299, "close": 4.299, "volume": 11.65, "quote_volume": 50.11364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216180000, "open": 4.301, "high": 4.304, "low": 4.301, "close": 4.304, "volume": 9.32, "quote_volume": 40.0993, "trades": 4, "taker_buy_volume": 9.32, "taker_buy_quote": 40.0993}, {"ts": 1773216240000, "open": 4.305, "high": 4.311, "low": 4.305, "close": 4.311, "volume": 15.97, "quote_volume": 68.79774, "trades": 7, "taker_buy_volume": 15.97, "taker_buy_quote": 68.79774}, {"ts": 1773216300000, "open": 4.311, "high": 4.315, "low": 4.31, "close": 4.31, "volume": 14.48, "quote_volume": 62.45011, "trades": 8, "taker_buy_volume": 12.15, "taker_buy_quote": 52.40781}, {"ts": 1773216360000, "open": 4.313, "high": 4.316, "low": 4.311, "close": 4.315, "volume": 29.31, "quote_volume": 126.45098, "trades": 8, "taker_buy_volume": 15.54, "taker_buy_quote": 67.04275}, {"ts": 1773216420000, "open": 4.316, "high": 4.33, "low": 4.316, "close": 4.329, "volume": 209.46, "quote_volume": 906.46681, "trades": 24, "taker_buy_volume": 184.35, "taker_buy_quote": 797.87903}, {"ts": 1773216480000, "open": 4.331, "high": 4.349, "low": 4.329, "close": 4.349, "volume": 700.59, "quote_volume": 3037.09791, "trades": 91, "taker_buy_volume": 551.31, "taker_buy_quote": 2390.54405}, {"ts": 1773216540000, "open": 4.346, "high": 4.35, "low": 4.336, "close": 4.348, "volume": 531.04, "quote_volume": 2306.20536, "trades": 90, "taker_buy_volume": 407.59, "taker_buy_quote": 1770.42321}, {"ts": 1773216600000, "open": 4.347, "high": 4.349, "low": 4.339, "close": 4.34, "volume": 93.8, "quote_volume": 407.38396, "trades": 35, "taker_buy_volume": 25.38, "taker_buy_quote": 110.33986}, {"ts": 1773216660000, "open": 4.339, "high": 4.342, "low": 4.338, "close": 4.342, "volume": 23.92, "quote_volume": 103.82953, "trades": 8, "taker_buy_volume": 18.54, "taker_buy_quote": 80.49031}, {"ts": 1773216720000, "open": 4.34, "high": 4.343, "low": 4.336, "close": 4.342, "volume": 44.23, "quote_volume": 191.96861, "trades": 15, "taker_buy_volume": 30.39, "taker_buy_quote": 131.93535}, {"ts": 1773216780000, "open": 4.341, "high": 4.341, "low": 4.331, "close": 4.331, "volume": 13.85, "quote_volume": 60.03005, "trades": 6, "taker_buy_volume": 2.25, "taker_buy_quote": 9.76725}, {"ts": 1773216840000, "open": 4.335, "high": 4.355, "low": 4.335, "close": 4.355, "volume": 580.44, "quote_volume": 2524.33286, "trades": 79, "taker_buy_volume": 574.04, "taker_buy_quote": 2496.58655}, {"ts": 1773216900000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 4.353, "high": 4.353, "low": 4.353, "close": 4.353, "volume": 39.17, "quote_volume": 170.50701, "trades": 3, "taker_buy_volume": 39.17, "taker_buy_quote": 170.50701}, {"ts": 1773217020000, "open": 4.353, "high": 4.361, "low": 4.353, "close": 4.361, "volume": 94.24, "quote_volume": 410.35692, "trades": 15, "taker_buy_volume": 59.92, "taker_buy_quote": 260.92764}, {"ts": 1773217080000, "open": 4.351, "high": 4.358, "low": 4.304, "close": 4.324, "volume": 1576.1, "quote_volume": 6818.4615, "trades": 163, "taker_buy_volume": 639.09, "taker_buy_quote": 2765.39154}, {"ts": 1773217140000, "open": 4.317, "high": 4.32, "low": 4.314, "close": 4.32, "volume": 73.57, "quote_volume": 317.60634, "trades": 26, "taker_buy_volume": 48.71, "taker_buy_quote": 210.30195}, {"ts": 1773217200000, "open": 4.32, "high": 4.329, "low": 4.32, "close": 4.329, "volume": 131.82, "quote_volume": 570.03599, "trades": 15, "taker_buy_volume": 131.82, "taker_buy_quote": 570.03599}, {"ts": 1773217260000, "open": 4.325, "high": 4.337, "low": 4.324, "close": 4.337, "volume": 539.02, "quote_volume": 2333.31182, "trades": 64, "taker_buy_volume": 321.1, "taker_buy_quote": 1390.81014}, {"ts": 1773217320000, "open": 4.336, "high": 4.345, "low": 4.336, "close": 4.338, "volume": 49.14, "quote_volume": 213.31737, "trades": 19, "taker_buy_volume": 23.73, "taker_buy_quote": 103.04028}, {"ts": 1773217380000, "open": 4.337, "high": 4.337, "low": 4.327, "close": 4.327, "volume": 82.41, "quote_volume": 357.0593, "trades": 22, "taker_buy_volume": 7.59, "taker_buy_quote": 32.90958}, {"ts": 1773217440000, "open": 4.327, "high": 4.327, "low": 4.319, "close": 4.326, "volume": 38.02, "quote_volume": 164.37276, "trades": 13, "taker_buy_volume": 14.82, "taker_buy_quote": 64.08612}, {"ts": 1773217500000, "open": 4.326, "high": 4.347, "low": 4.326, "close": 4.347, "volume": 969.87, "quote_volume": 4201.07791, "trades": 111, "taker_buy_volume": 969.87, "taker_buy_quote": 4201.07791}, {"ts": 1773217560000, "open": 4.346, "high": 4.346, "low": 4.337, "close": 4.337, "volume": 23.1, "quote_volume": 100.28865, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 4.345, "high": 4.345, "low": 4.345, "close": 4.345, "volume": 2.31, "quote_volume": 10.03695, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 10.03695}, {"ts": 1773217680000, "open": 4.344, "high": 4.344, "low": 4.337, "close": 4.337, "volume": 18.48, "quote_volume": 80.21244, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217740000, "open": 4.336, "high": 4.336, "low": 4.33, "close": 4.33, "volume": 47.08, "quote_volume": 203.96739, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217860000, "open": 4.335, "high": 4.336, "low": 4.335, "close": 4.336, "volume": 4.64, "quote_volume": 20.11672, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 20.11672}, {"ts": 1773217920000, "open": 4.337, "high": 4.343, "low": 4.337, "close": 4.341, "volume": 304.95, "quote_volume": 1323.95969, "trades": 18, "taker_buy_volume": 293.51, "taker_buy_quote": 1274.29865}, {"ts": 1773217980000, "open": 4.339, "high": 4.344, "low": 4.338, "close": 4.339, "volume": 163.75, "quote_volume": 710.76732, "trades": 17, "taker_buy_volume": 148.37, "taker_buy_quote": 644.03581}, {"ts": 1773218040000, "open": 4.339, "high": 4.343, "low": 4.334, "close": 4.343, "volume": 82.56, "quote_volume": 358.28643, "trades": 22, "taker_buy_volume": 27.72, "taker_buy_quote": 120.2817}, {"ts": 1773218100000, "open": 4.342, "high": 4.345, "low": 4.339, "close": 4.339, "volume": 73.53, "quote_volume": 319.23749, "trades": 14, "taker_buy_volume": 55.25, "taker_buy_quote": 239.88863}, {"ts": 1773218160000, "open": 4.342, "high": 4.343, "low": 4.342, "close": 4.343, "volume": 8.11, "quote_volume": 35.21593, "trades": 2, "taker_buy_volume": 8.11, "taker_buy_quote": 35.21593}, {"ts": 1773218220000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 12.61, "quote_volume": 54.76523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218280000, "open": 4.345, "high": 4.345, "low": 4.333, "close": 4.336, "volume": 144.16, "quote_volume": 625.36771, "trades": 29, "taker_buy_volume": 65.68, "taker_buy_quote": 284.72302}, {"ts": 1773218340000, "open": 4.331, "high": 4.332, "low": 4.326, "close": 4.332, "volume": 119.55, "quote_volume": 517.41342, "trades": 12, "taker_buy_volume": 4.62, "taker_buy_quote": 20.01153}, {"ts": 1773218400000, "open": 4.333, "high": 4.333, "low": 4.329, "close": 4.329, "volume": 7.8, "quote_volume": 33.78238, "trades": 4, "taker_buy_volume": 2.31, "taker_buy_quote": 10.00923}, {"ts": 1773218460000, "open": 4.329, "high": 4.329, "low": 4.325, "close": 4.328, "volume": 178.94, "quote_volume": 774.39002, "trades": 15, "taker_buy_volume": 121.13, "taker_buy_quote": 524.19994}, {"ts": 1773218520000, "open": 4.328, "high": 4.341, "low": 4.318, "close": 4.326, "volume": 2958.73, "quote_volume": 12807.18463, "trades": 129, "taker_buy_volume": 2637.88, "taker_buy_quote": 11420.00423}, {"ts": 1773218580000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 4.332, "high": 4.343, "low": 4.332, "close": 4.341, "volume": 647.76, "quote_volume": 2809.23722, "trades": 75, "taker_buy_volume": 636.32, "taker_buy_quote": 2759.57618}, {"ts": 1773218700000, "open": 4.343, "high": 4.348, "low": 4.34, "close": 4.34, "volume": 154.09, "quote_volume": 669.19522, "trades": 18, "taker_buy_volume": 37.62, "taker_buy_quote": 163.49469}, {"ts": 1773218760000, "open": 4.347, "high": 4.351, "low": 4.347, "close": 4.351, "volume": 48.27, "quote_volume": 209.99967, "trades": 6, "taker_buy_volume": 48.27, "taker_buy_quote": 209.99967}, {"ts": 1773218820000, "open": 4.352, "high": 4.368, "low": 4.351, "close": 4.368, "volume": 769.73, "quote_volume": 3355.42798, "trades": 80, "taker_buy_volume": 638.92, "taker_buy_quote": 2785.57856}, {"ts": 1773218880000, "open": 4.363, "high": 4.363, "low": 4.355, "close": 4.355, "volume": 234.81, "quote_volume": 1023.39515, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218940000, "open": 4.354, "high": 4.354, "low": 4.345, "close": 4.345, "volume": 103.65, "quote_volume": 450.77053, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219000000, "open": 4.355, "high": 4.369, "low": 4.354, "close": 4.357, "volume": 550.4, "quote_volume": 2399.84399, "trades": 75, "taker_buy_volume": 459.32, "taker_buy_quote": 2002.83972}, {"ts": 1773219060000, "open": 4.356, "high": 4.356, "low": 4.356, "close": 4.356, "volume": 10.56, "quote_volume": 45.99936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 4.355, "high": 4.362, "low": 4.355, "close": 4.362, "volume": 106.04, "quote_volume": 462.24472, "trades": 9, "taker_buy_volume": 103.74, "taker_buy_quote": 452.22822}, {"ts": 1773219180000, "open": 4.363, "high": 4.363, "low": 4.356, "close": 4.361, "volume": 130.09, "quote_volume": 567.52623, "trades": 13, "taker_buy_volume": 117.43, "taker_buy_quote": 512.34477}, {"ts": 1773219240000, "open": 4.356, "high": 4.356, "low": 4.346, "close": 4.346, "volume": 27.63, "quote_volume": 120.2088, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219300000, "open": 4.348, "high": 4.348, "low": 4.34, "close": 4.34, "volume": 17.91, "quote_volume": 77.80338, "trades": 7, "taker_buy_volume": 6.36, "taker_buy_quote": 27.65328}, {"ts": 1773219360000, "open": 4.345, "high": 4.346, "low": 4.341, "close": 4.345, "volume": 13.84, "quote_volume": 60.11631, "trades": 6, "taker_buy_volume": 6.91, "taker_buy_quote": 30.02625}, {"ts": 1773219420000, "open": 4.345, "high": 4.345, "low": 4.345, "close": 4.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219480000, "open": 4.34, "high": 4.34, "low": 4.331, "close": 4.335, "volume": 692.06, "quote_volume": 3001.76602, "trades": 28, "taker_buy_volume": 11.44, "taker_buy_quote": 49.56952}, {"ts": 1773219540000, "open": 4.336, "high": 4.352, "low": 4.332, "close": 4.346, "volume": 446.76, "quote_volume": 1942.43876, "trades": 50, "taker_buy_volume": 331.38, "taker_buy_quote": 1441.33832}, {"ts": 1773219600000, "open": 4.345, "high": 4.358, "low": 4.343, "close": 4.355, "volume": 195.98, "quote_volume": 853.05221, "trades": 36, "taker_buy_volume": 41.79, "taker_buy_quote": 181.86498}, {"ts": 1773219660000, "open": 4.355, "high": 4.357, "low": 4.355, "close": 4.357, "volume": 18.8, "quote_volume": 81.88678, "trades": 4, "taker_buy_volume": 18.8, "taker_buy_quote": 81.88678}, {"ts": 1773219720000, "open": 4.354, "high": 4.358, "low": 4.344, "close": 4.358, "volume": 348.01, "quote_volume": 1513.92757, "trades": 34, "taker_buy_volume": 13.8, "taker_buy_quote": 60.1174}, {"ts": 1773219780000, "open": 4.357, "high": 4.357, "low": 4.351, "close": 4.351, "volume": 12.65, "quote_volume": 55.07925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 4.351, "high": 4.351, "low": 4.344, "close": 4.351, "volume": 127.84, "quote_volume": 555.99531, "trades": 23, "taker_buy_volume": 99.14, "taker_buy_quote": 431.26604}, {"ts": 1773219900000, "open": 4.352, "high": 4.357, "low": 4.352, "close": 4.357, "volume": 27.6, "quote_volume": 120.19795, "trades": 18, "taker_buy_volume": 27.6, "taker_buy_quote": 120.19795}, {"ts": 1773219960000, "open": 4.357, "high": 4.365, "low": 4.342, "close": 4.353, "volume": 427.84, "quote_volume": 1863.00135, "trades": 90, "taker_buy_volume": 208.71, "taker_buy_quote": 908.8929}, {"ts": 1773220020000, "open": 4.35, "high": 4.358, "low": 4.341, "close": 4.354, "volume": 129.76, "quote_volume": 564.31241, "trades": 47, "taker_buy_volume": 94.12, "taker_buy_quote": 409.24882}, {"ts": 1773220080000, "open": 4.356, "high": 4.363, "low": 4.356, "close": 4.362, "volume": 86.4, "quote_volume": 376.7599, "trades": 19, "taker_buy_volume": 82.19, "taker_buy_quote": 358.39361}, {"ts": 1773220140000, "open": 4.363, "high": 4.367, "low": 4.362, "close": 4.362, "volume": 229.84, "quote_volume": 1003.18281, "trades": 41, "taker_buy_volume": 156.45, "taker_buy_quote": 682.8607}, {"ts": 1773220200000, "open": 4.361, "high": 4.361, "low": 4.356, "close": 4.356, "volume": 58.26, "quote_volume": 253.98032, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220260000, "open": 4.356, "high": 4.356, "low": 4.348, "close": 4.351, "volume": 355.62, "quote_volume": 1548.05029, "trades": 80, "taker_buy_volume": 23.46, "taker_buy_quote": 102.19176}, {"ts": 1773220320000, "open": 4.353, "high": 4.363, "low": 4.353, "close": 4.363, "volume": 75.36, "quote_volume": 328.34886, "trades": 19, "taker_buy_volume": 75.36, "taker_buy_quote": 328.34886}, {"ts": 1773220380000, "open": 4.364, "high": 4.37, "low": 4.364, "close": 4.37, "volume": 72.02, "quote_volume": 314.54206, "trades": 16, "taker_buy_volume": 58.97, "taker_buy_quote": 257.57806}, {"ts": 1773220440000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 4.365, "high": 4.365, "low": 4.359, "close": 4.359, "volume": 102.13, "quote_volume": 445.60407, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220560000, "open": 4.358, "high": 4.358, "low": 4.357, "close": 4.357, "volume": 2.72, "quote_volume": 11.85334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220620000, "open": 4.363, "high": 4.365, "low": 4.363, "close": 4.365, "volume": 6.41, "quote_volume": 27.97275, "trades": 3, "taker_buy_volume": 6.41, "taker_buy_quote": 27.97275}, {"ts": 1773220680000, "open": 4.363, "high": 4.363, "low": 4.358, "close": 4.358, "volume": 316.62, "quote_volume": 1380.31256, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220740000, "open": 4.36, "high": 4.362, "low": 4.36, "close": 4.362, "volume": 13.44, "quote_volume": 58.61116, "trades": 6, "taker_buy_volume": 13.44, "taker_buy_quote": 58.61116}, {"ts": 1773220800000, "open": 4.363, "high": 4.365, "low": 4.363, "close": 4.365, "volume": 6.9, "quote_volume": 30.1116, "trades": 5, "taker_buy_volume": 6.9, "taker_buy_quote": 30.1116}, {"ts": 1773220860000, "open": 4.366, "high": 4.376, "low": 4.366, "close": 4.37, "volume": 142.8, "quote_volume": 624.43583, "trades": 26, "taker_buy_volume": 52.28, "taker_buy_quote": 228.62349}, {"ts": 1773220920000, "open": 4.369, "high": 4.369, "low": 4.368, "close": 4.368, "volume": 4.6, "quote_volume": 20.0951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220980000, "open": 4.37, "high": 4.379, "low": 4.368, "close": 4.368, "volume": 262.79, "quote_volume": 1149.71987, "trades": 22, "taker_buy_volume": 233.39, "taker_buy_quote": 1021.24877}, {"ts": 1773221040000, "open": 4.367, "high": 4.367, "low": 4.355, "close": 4.355, "volume": 44.16, "quote_volume": 192.6128, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221100000, "open": 4.355, "high": 4.366, "low": 4.355, "close": 4.361, "volume": 171.92, "quote_volume": 749.83983, "trades": 26, "taker_buy_volume": 39.33, "taker_buy_quote": 171.48455}, {"ts": 1773221160000, "open": 4.36, "high": 4.36, "low": 4.36, "close": 4.36, "volume": 2.3, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221220000, "open": 4.363, "high": 4.363, "low": 4.363, "close": 4.363, "volume": 2.3, "quote_volume": 10.0349, "trades": 1, "taker_buy_volume": 2.3, "taker_buy_quote": 10.0349}, {"ts": 1773221280000, "open": 4.359, "high": 4.359, "low": 4.357, "close": 4.357, "volume": 6.9, "quote_volume": 30.0702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221340000, "open": 4.361, "high": 4.362, "low": 4.351, "close": 4.354, "volume": 19.77, "quote_volume": 86.10618, "trades": 9, "taker_buy_volume": 5.97, "taker_buy_quote": 26.02788}, {"ts": 1773221400000, "open": 4.35, "high": 4.352, "low": 4.35, "close": 4.352, "volume": 13.78, "quote_volume": 59.96596, "trades": 2, "taker_buy_volume": 11.48, "taker_buy_quote": 49.96096}, {"ts": 1773221460000, "open": 4.35, "high": 4.352, "low": 4.348, "close": 4.352, "volume": 15.31, "quote_volume": 66.59694, "trades": 6, "taker_buy_volume": 6.12, "taker_buy_quote": 26.62734}, {"ts": 1773221520000, "open": 4.352, "high": 4.352, "low": 4.352, "close": 4.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221580000, "open": 4.352, "high": 4.352, "low": 4.352, "close": 4.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221640000, "open": 4.347, "high": 4.347, "low": 4.342, "close": 4.342, "volume": 15.8, "quote_volume": 68.63825, "trades": 8, "taker_buy_volume": 1.94, "taker_buy_quote": 8.42348}, {"ts": 1773221700000, "open": 4.343, "high": 4.343, "low": 4.337, "close": 4.337, "volume": 36.43, "quote_volume": 158.05355, "trades": 8, "taker_buy_volume": 1.84, "taker_buy_quote": 7.99112}, {"ts": 1773221760000, "open": 4.339, "high": 4.349, "low": 4.339, "close": 4.348, "volume": 262.02, "quote_volume": 1138.20172, "trades": 21, "taker_buy_volume": 262.02, "taker_buy_quote": 1138.20172}, {"ts": 1773221820000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 5.86, "quote_volume": 25.44412, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 25.44412}, {"ts": 1773221880000, "open": 4.344, "high": 4.345, "low": 4.334, "close": 4.337, "volume": 598.0, "quote_volume": 2592.30168, "trades": 30, "taker_buy_volume": 106.76, "taker_buy_quote": 462.93164}, {"ts": 1773221940000, "open": 4.332, "high": 4.332, "low": 4.323, "close": 4.323, "volume": 329.46, "quote_volume": 1425.43801, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222000000, "open": 4.328, "high": 4.332, "low": 4.328, "close": 4.332, "volume": 11.56, "quote_volume": 50.05478, "trades": 5, "taker_buy_volume": 11.56, "taker_buy_quote": 50.05478}, {"ts": 1773222060000, "open": 4.329, "high": 4.329, "low": 4.328, "close": 4.328, "volume": 3.75, "quote_volume": 16.23232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222120000, "open": 4.328, "high": 4.328, "low": 4.314, "close": 4.314, "volume": 105.71, "quote_volume": 456.38269, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 4.313, "high": 4.313, "low": 4.313, "close": 4.313, "volume": 21.19, "quote_volume": 91.39247, "trades": 3, "taker_buy_volume": 18.86, "taker_buy_quote": 81.34318}, {"ts": 1773222360000, "open": 4.315, "high": 4.318, "low": 4.315, "close": 4.318, "volume": 11.57, "quote_volume": 49.94534, "trades": 5, "taker_buy_volume": 11.57, "taker_buy_quote": 49.94534}, {"ts": 1773222420000, "open": 4.317, "high": 4.317, "low": 4.317, "close": 4.317, "volume": 2.32, "quote_volume": 10.01544, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 10.01544}, {"ts": 1773222480000, "open": 4.318, "high": 4.318, "low": 4.318, "close": 4.318, "volume": 2.32, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 10.01776}, {"ts": 1773222540000, "open": 4.315, "high": 4.315, "low": 4.315, "close": 4.315, "volume": 1.75, "quote_volume": 7.55125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222600000, "open": 4.315, "high": 4.315, "low": 4.299, "close": 4.308, "volume": 442.07, "quote_volume": 1903.92959, "trades": 52, "taker_buy_volume": 39.03, "taker_buy_quote": 168.01075}, {"ts": 1773222660000, "open": 4.308, "high": 4.311, "low": 4.308, "close": 4.311, "volume": 9.32, "quote_volume": 40.16454, "trades": 4, "taker_buy_volume": 9.32, "taker_buy_quote": 40.16454}, {"ts": 1773222720000, "open": 4.312, "high": 4.316, "low": 4.29, "close": 4.299, "volume": 1076.51, "quote_volume": 4628.08613, "trades": 98, "taker_buy_volume": 167.87, "taker_buy_quote": 723.2696}, {"ts": 1773222780000, "open": 4.3, "high": 4.319, "low": 4.3, "close": 4.31, "volume": 399.25, "quote_volume": 1720.89691, "trades": 40, "taker_buy_volume": 387.56, "taker_buy_quote": 1670.62991}, {"ts": 1773222840000, "open": 4.31, "high": 4.311, "low": 4.31, "close": 4.311, "volume": 8.59, "quote_volume": 37.02909, "trades": 3, "taker_buy_volume": 6.19, "taker_buy_quote": 26.68509}, {"ts": 1773222900000, "open": 4.309, "high": 4.309, "low": 4.307, "close": 4.307, "volume": 6.94, "quote_volume": 29.89757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222960000, "open": 4.308, "high": 4.308, "low": 4.285, "close": 4.285, "volume": 1365.51, "quote_volume": 5859.28878, "trades": 42, "taker_buy_volume": 7.82, "taker_buy_quote": 33.65988}, {"ts": 1773223020000, "open": 4.287, "high": 4.288, "low": 4.278, "close": 4.288, "volume": 746.22, "quote_volume": 3194.4075, "trades": 28, "taker_buy_volume": 108.81, "taker_buy_quote": 466.2743}, {"ts": 1773223080000, "open": 4.288, "high": 4.294, "low": 4.288, "close": 4.294, "volume": 91.51, "quote_volume": 392.8253, "trades": 11, "taker_buy_volume": 89.51, "taker_buy_quote": 384.2493}, {"ts": 1773223140000, "open": 4.288, "high": 4.288, "low": 4.279, "close": 4.288, "volume": 346.55, "quote_volume": 1485.06019, "trades": 24, "taker_buy_volume": 14.18, "taker_buy_quote": 60.77052}, {"ts": 1773223200000, "open": 4.289, "high": 4.294, "low": 4.281, "close": 4.286, "volume": 180.57, "quote_volume": 774.55168, "trades": 31, "taker_buy_volume": 139.71, "taker_buy_quote": 599.4655}, {"ts": 1773223260000, "open": 4.281, "high": 4.292, "low": 4.281, "close": 4.287, "volume": 112.03, "quote_volume": 480.29835, "trades": 10, "taker_buy_volume": 11.7, "taker_buy_quote": 50.19066}, {"ts": 1773223320000, "open": 4.286, "high": 4.286, "low": 4.281, "close": 4.286, "volume": 409.66, "quote_volume": 1753.93883, "trades": 23, "taker_buy_volume": 2.34, "taker_buy_quote": 10.02924}, {"ts": 1773223380000, "open": 4.287, "high": 4.309, "low": 4.287, "close": 4.309, "volume": 126.74, "quote_volume": 544.87397, "trades": 24, "taker_buy_volume": 126.74, "taker_buy_quote": 544.87397}, {"ts": 1773223440000, "open": 4.308, "high": 4.308, "low": 4.294, "close": 4.294, "volume": 260.68, "quote_volume": 1120.67615, "trades": 25, "taker_buy_volume": 46.44, "taker_buy_quote": 199.97064}, {"ts": 1773223500000, "open": 4.3, "high": 4.301, "low": 4.3, "close": 4.301, "volume": 46.5, "quote_volume": 199.99417, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 199.99417}, {"ts": 1773223560000, "open": 4.296, "high": 4.296, "low": 4.292, "close": 4.294, "volume": 14.0, "quote_volume": 60.11598, "trades": 7, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04796}, {"ts": 1773223620000, "open": 4.295, "high": 4.296, "low": 4.295, "close": 4.296, "volume": 3.5, "quote_volume": 15.03366, "trades": 2, "taker_buy_volume": 3.5, "taker_buy_quote": 15.03366}, {"ts": 1773223680000, "open": 4.296, "high": 4.305, "low": 4.296, "close": 4.304, "volume": 80.36, "quote_volume": 345.69107, "trades": 15, "taker_buy_volume": 80.36, "taker_buy_quote": 345.69107}, {"ts": 1773223740000, "open": 4.303, "high": 4.307, "low": 4.298, "close": 4.298, "volume": 579.28, "quote_volume": 2494.21302, "trades": 35, "taker_buy_volume": 573.98, "taker_buy_quote": 2471.42663}, {"ts": 1773223800000, "open": 4.299, "high": 4.299, "low": 4.288, "close": 4.296, "volume": 123.33, "quote_volume": 529.35954, "trades": 19, "taker_buy_volume": 33.26, "taker_buy_quote": 142.78867}, {"ts": 1773223860000, "open": 4.295, "high": 4.298, "low": 4.291, "close": 4.298, "volume": 30.25, "quote_volume": 129.89497, "trades": 13, "taker_buy_volume": 19.89, "taker_buy_quote": 85.41681}, {"ts": 1773223920000, "open": 4.299, "high": 4.31, "low": 4.299, "close": 4.307, "volume": 127.35, "quote_volume": 548.45166, "trades": 20, "taker_buy_volume": 125.02, "taker_buy_quote": 538.42101}, {"ts": 1773223980000, "open": 4.307, "high": 4.317, "low": 4.307, "close": 4.314, "volume": 260.31, "quote_volume": 1122.3939, "trades": 36, "taker_buy_volume": 210.31, "taker_buy_quote": 906.91789}, {"ts": 1773224040000, "open": 4.314, "high": 4.316, "low": 4.314, "close": 4.316, "volume": 29.0, "quote_volume": 125.13501, "trades": 4, "taker_buy_volume": 29.0, "taker_buy_quote": 125.13501}, {"ts": 1773224100000, "open": 4.316, "high": 4.316, "low": 4.309, "close": 4.309, "volume": 101.2, "quote_volume": 436.48361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224160000, "open": 4.309, "high": 4.311, "low": 4.308, "close": 4.308, "volume": 32.16, "quote_volume": 138.58165, "trades": 5, "taker_buy_volume": 27.58, "taker_buy_quote": 118.85101}, {"ts": 1773224220000, "open": 4.309, "high": 4.31, "low": 4.309, "close": 4.309, "volume": 13.83, "quote_volume": 59.60094, "trades": 5, "taker_buy_volume": 9.8, "taker_buy_quote": 42.23567}, {"ts": 1773224280000, "open": 4.309, "high": 4.31, "low": 4.303, "close": 4.303, "volume": 392.5, "quote_volume": 1690.69722, "trades": 16, "taker_buy_volume": 4.66, "taker_buy_quote": 20.08227}, {"ts": 1773224340000, "open": 4.302, "high": 4.303, "low": 4.296, "close": 4.296, "volume": 49.01, "quote_volume": 210.66456, "trades": 22, "taker_buy_volume": 5.97, "taker_buy_quote": 25.68891}, {"ts": 1773224400000, "open": 4.297, "high": 4.309, "low": 4.297, "close": 4.309, "volume": 171.78, "quote_volume": 738.60187, "trades": 27, "taker_buy_volume": 152.06, "taker_buy_quote": 653.8627}, {"ts": 1773224460000, "open": 4.31, "high": 4.31, "low": 4.306, "close": 4.306, "volume": 10.12, "quote_volume": 43.60089, "trades": 4, "taker_buy_volume": 5.46, "taker_buy_quote": 23.5326}, {"ts": 1773224520000, "open": 4.308, "high": 4.31, "low": 4.306, "close": 4.306, "volume": 33.32, "quote_volume": 143.55942, "trades": 7, "taker_buy_volume": 28.66, "taker_buy_quote": 123.49113}, {"ts": 1773224580000, "open": 4.305, "high": 4.305, "low": 4.304, "close": 4.304, "volume": 4.66, "quote_volume": 20.05897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 4.306, "high": 4.31, "low": 4.306, "close": 4.31, "volume": 354.86, "quote_volume": 1529.0476, "trades": 9, "taker_buy_volume": 354.86, "taker_buy_quote": 1529.0476}, {"ts": 1773224700000, "open": 4.31, "high": 4.31, "low": 4.31, "close": 4.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 4.31, "high": 4.31, "low": 4.31, "close": 4.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 4.31, "high": 4.327, "low": 4.31, "close": 4.321, "volume": 770.49, "quote_volume": 3322.92848, "trades": 23, "taker_buy_volume": 751.41, "taker_buy_quote": 3240.4524}, {"ts": 1773224880000, "open": 4.322, "high": 4.323, "low": 4.322, "close": 4.323, "volume": 4.64, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 20.0564}, {"ts": 1773224940000, "open": 4.324, "high": 4.325, "low": 4.324, "close": 4.325, "volume": 4.64, "quote_volume": 20.06568, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 20.06568}, {"ts": 1773225000000, "open": 4.326, "high": 4.33, "low": 4.324, "close": 4.325, "volume": 309.87, "quote_volume": 1341.31635, "trades": 18, "taker_buy_volume": 285.65, "taker_buy_quote": 1236.50635}, {"ts": 1773225060000, "open": 4.326, "high": 4.328, "low": 4.326, "close": 4.328, "volume": 6.96, "quote_volume": 30.11592, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 30.11592}, {"ts": 1773225120000, "open": 4.329, "high": 4.355, "low": 4.329, "close": 4.355, "volume": 382.58, "quote_volume": 1662.47345, "trades": 65, "taker_buy_volume": 346.47, "taker_buy_quote": 1505.6517}, {"ts": 1773225180000, "open": 4.356, "high": 4.368, "low": 4.356, "close": 4.363, "volume": 395.65, "quote_volume": 1726.64806, "trades": 29, "taker_buy_volume": 302.9, "taker_buy_quote": 1321.85504}, {"ts": 1773225240000, "open": 4.363, "high": 4.371, "low": 4.361, "close": 4.365, "volume": 774.2, "quote_volume": 3379.78742, "trades": 95, "taker_buy_volume": 542.0, "taker_buy_quote": 2366.2601}, {"ts": 1773225300000, "open": 4.365, "high": 4.378, "low": 4.359, "close": 4.373, "volume": 806.34, "quote_volume": 3519.19835, "trades": 78, "taker_buy_volume": 503.87, "taker_buy_quote": 2200.41103}, {"ts": 1773225360000, "open": 4.372, "high": 4.372, "low": 4.366, "close": 4.366, "volume": 71.59, "quote_volume": 312.64325, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 4.371, "high": 4.375, "low": 4.365, "close": 4.365, "volume": 153.25, "quote_volume": 669.76964, "trades": 48, "taker_buy_volume": 11.45, "taker_buy_quote": 50.07085}, {"ts": 1773225480000, "open": 4.365, "high": 4.368, "low": 4.365, "close": 4.368, "volume": 3.73, "quote_volume": 16.28835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 4.367, "high": 4.367, "low": 4.353, "close": 4.353, "volume": 136.98, "quote_volume": 596.75427, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 4.352, "high": 4.357, "low": 4.348, "close": 4.357, "volume": 58.95, "quote_volume": 256.46504, "trades": 14, "taker_buy_volume": 14.6, "taker_buy_quote": 63.56996}, {"ts": 1773225660000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225720000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 4.5, "quote_volume": 19.5795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225780000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 22.96, "quote_volume": 99.9908, "trades": 1, "taker_buy_volume": 22.96, "taker_buy_quote": 99.9908}, {"ts": 1773225840000, "open": 4.355, "high": 4.366, "low": 4.355, "close": 4.361, "volume": 650.58, "quote_volume": 2836.66887, "trades": 36, "taker_buy_volume": 629.95, "taker_buy_quote": 2746.68734}, {"ts": 1773225900000, "open": 4.361, "high": 4.361, "low": 4.359, "close": 4.359, "volume": 35.37, "quote_volume": 154.24081, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225960000, "open": 4.365, "high": 4.367, "low": 4.365, "close": 4.367, "volume": 16.0, "quote_volume": 69.8651, "trades": 10, "taker_buy_volume": 16.0, "taker_buy_quote": 69.8651}, {"ts": 1773226020000, "open": 4.367, "high": 4.395, "low": 4.367, "close": 4.385, "volume": 2187.11, "quote_volume": 9583.56289, "trades": 301, "taker_buy_volume": 1991.61, "taker_buy_quote": 8727.53007}, {"ts": 1773226080000, "open": 4.384, "high": 4.396, "low": 4.383, "close": 4.386, "volume": 475.2, "quote_volume": 2085.32131, "trades": 130, "taker_buy_volume": 395.05, "taker_buy_quote": 1733.54393}, {"ts": 1773226140000, "open": 4.385, "high": 4.389, "low": 4.375, "close": 4.385, "volume": 508.22, "quote_volume": 2226.26773, "trades": 114, "taker_buy_volume": 174.62, "taker_buy_quote": 765.30521}, {"ts": 1773226200000, "open": 4.382, "high": 4.382, "low": 4.375, "close": 4.375, "volume": 42.81, "quote_volume": 187.50645, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 4.374, "high": 4.377, "low": 4.368, "close": 4.368, "volume": 107.64, "quote_volume": 470.61055, "trades": 15, "taker_buy_volume": 32.5, "taker_buy_quote": 142.2525}, {"ts": 1773226320000, "open": 4.371, "high": 4.378, "low": 4.371, "close": 4.378, "volume": 43.48, "quote_volume": 190.2043, "trades": 13, "taker_buy_volume": 22.87, "taker_buy_quote": 100.11799}, {"ts": 1773226380000, "open": 4.379, "high": 4.379, "low": 4.374, "close": 4.374, "volume": 17.03, "quote_volume": 74.53122, "trades": 7, "taker_buy_volume": 8.73, "taker_buy_quote": 38.22473}, {"ts": 1773226440000, "open": 4.373, "high": 4.373, "low": 4.36, "close": 4.36, "volume": 40.62, "quote_volume": 177.41117, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226500000, "open": 4.362, "high": 4.365, "low": 4.361, "close": 4.361, "volume": 382.92, "quote_volume": 1670.43507, "trades": 18, "taker_buy_volume": 32.64, "taker_buy_quote": 142.38945}, {"ts": 1773226560000, "open": 4.361, "high": 4.367, "low": 4.361, "close": 4.367, "volume": 13.78, "quote_volume": 60.16001, "trades": 11, "taker_buy_volume": 13.78, "taker_buy_quote": 60.16001}, {"ts": 1773226620000, "open": 4.368, "high": 4.37, "low": 4.368, "close": 4.37, "volume": 10.88, "quote_volume": 47.53071, "trades": 8, "taker_buy_volume": 10.88, "taker_buy_quote": 47.53071}, {"ts": 1773226680000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 2.29, "quote_volume": 10.00959, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 10.00959}, {"ts": 1773226740000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 4.37, "high": 4.372, "low": 4.354, "close": 4.361, "volume": 90.63, "quote_volume": 395.35375, "trades": 37, "taker_buy_volume": 29.2, "taker_buy_quote": 127.3818}, {"ts": 1773226860000, "open": 4.361, "high": 4.377, "low": 4.357, "close": 4.357, "volume": 201.34, "quote_volume": 878.76862, "trades": 65, "taker_buy_volume": 66.69, "taker_buy_quote": 291.36862}, {"ts": 1773226920000, "open": 4.358, "high": 4.358, "low": 4.355, "close": 4.357, "volume": 25.24, "quote_volume": 109.9409, "trades": 7, "taker_buy_volume": 16.04, "taker_buy_quote": 69.8611}, {"ts": 1773226980000, "open": 4.358, "high": 4.365, "low": 4.358, "close": 4.365, "volume": 127.04, "quote_volume": 553.93835, "trades": 33, "taker_buy_volume": 38.15, "taker_buy_quote": 166.40582}, {"ts": 1773227040000, "open": 4.36, "high": 4.36, "low": 4.351, "close": 4.351, "volume": 46.13, "quote_volume": 200.80836, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227100000, "open": 4.359, "high": 4.36, "low": 4.354, "close": 4.354, "volume": 15.24, "quote_volume": 66.39838, "trades": 7, "taker_buy_volume": 4.6, "taker_buy_quote": 20.0537}, {"ts": 1773227160000, "open": 4.354, "high": 4.355, "low": 4.354, "close": 4.355, "volume": 8.83, "quote_volume": 38.44812, "trades": 3, "taker_buy_volume": 8.83, "taker_buy_quote": 38.44812}, {"ts": 1773227220000, "open": 4.356, "high": 4.357, "low": 4.349, "close": 4.349, "volume": 44.03, "quote_volume": 191.6794, "trades": 8, "taker_buy_volume": 3.21, "taker_buy_quote": 13.98367}, {"ts": 1773227280000, "open": 4.349, "high": 4.355, "low": 4.349, "close": 4.355, "volume": 56.52, "quote_volume": 246.01474, "trades": 8, "taker_buy_volume": 56.52, "taker_buy_quote": 246.01474}, {"ts": 1773227340000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227400000, "open": 4.352, "high": 4.353, "low": 4.352, "close": 4.352, "volume": 24.9, "quote_volume": 108.38521, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 4.352, "high": 4.352, "low": 4.34, "close": 4.34, "volume": 28.87, "quote_volume": 125.47236, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 4.342, "high": 4.343, "low": 4.342, "close": 4.343, "volume": 4.62, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 4.62, "taker_buy_quote": 20.06235}, {"ts": 1773227580000, "open": 4.34, "high": 4.343, "low": 4.338, "close": 4.343, "volume": 18.47, "quote_volume": 80.16439, "trades": 8, "taker_buy_volume": 11.54, "taker_buy_quote": 50.09512}, {"ts": 1773227640000, "open": 4.34, "high": 4.342, "low": 4.338, "close": 4.342, "volume": 414.41, "quote_volume": 1798.50447, "trades": 23, "taker_buy_volume": 14.55, "taker_buy_quote": 63.15693}, {"ts": 1773227700000, "open": 4.338, "high": 4.343, "low": 4.335, "close": 4.343, "volume": 408.19, "quote_volume": 1771.04439, "trades": 24, "taker_buy_volume": 403.57, "taker_buy_quote": 1751.00514}, {"ts": 1773227760000, "open": 4.343, "high": 4.343, "low": 4.341, "close": 4.341, "volume": 40.68, "quote_volume": 176.67075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 4.341, "high": 4.341, "low": 4.337, "close": 4.337, "volume": 23.02, "quote_volume": 99.86048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 4.339, "high": 4.339, "low": 4.334, "close": 4.336, "volume": 29.92, "quote_volume": 129.71486, "trades": 10, "taker_buy_volume": 16.06, "taker_buy_quote": 69.61097}, {"ts": 1773227940000, "open": 4.333, "high": 4.336, "low": 4.333, "close": 4.336, "volume": 64.72, "quote_volume": 280.44562, "trades": 9, "taker_buy_volume": 62.41, "taker_buy_quote": 270.43639}, {"ts": 1773228000000, "open": 4.337, "high": 4.338, "low": 4.337, "close": 4.338, "volume": 4.62, "quote_volume": 20.03925, "trades": 2, "taker_buy_volume": 4.62, "taker_buy_quote": 20.03925}, {"ts": 1773228060000, "open": 4.339, "high": 4.339, "low": 4.333, "close": 4.333, "volume": 357.2, "quote_volume": 1548.00204, "trades": 13, "taker_buy_volume": 2.31, "taker_buy_quote": 10.02309}, {"ts": 1773228120000, "open": 4.333, "high": 4.333, "low": 4.325, "close": 4.326, "volume": 84.79, "quote_volume": 367.00522, "trades": 17, "taker_buy_volume": 23.79, "taker_buy_quote": 103.05828}, {"ts": 1773228180000, "open": 4.324, "high": 4.324, "low": 4.318, "close": 4.318, "volume": 79.72, "quote_volume": 344.5379, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 4.317, "high": 4.317, "low": 4.316, "close": 4.316, "volume": 7.89, "quote_volume": 34.05556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 4.316, "high": 4.316, "low": 4.316, "close": 4.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 4.315, "high": 4.315, "low": 4.311, "close": 4.311, "volume": 62.28, "quote_volume": 268.51321, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228420000, "open": 4.311, "high": 4.311, "low": 4.305, "close": 4.309, "volume": 150.53, "quote_volume": 648.3002, "trades": 21, "taker_buy_volume": 11.44, "taker_buy_quote": 49.27208}, {"ts": 1773228480000, "open": 4.312, "high": 4.312, "low": 4.305, "close": 4.31, "volume": 106.28, "quote_volume": 457.72261, "trades": 25, "taker_buy_volume": 13.48, "taker_buy_quote": 58.08399}, {"ts": 1773228540000, "open": 4.311, "high": 4.313, "low": 4.306, "close": 4.306, "volume": 298.81, "quote_volume": 1287.09965, "trades": 20, "taker_buy_volume": 221.28, "taker_buy_quote": 953.17757}, {"ts": 1773228600000, "open": 4.309, "high": 4.311, "low": 4.304, "close": 4.311, "volume": 20.09, "quote_volume": 86.54291, "trades": 10, "taker_buy_volume": 9.32, "taker_buy_quote": 40.16454}, {"ts": 1773228660000, "open": 4.312, "high": 4.319, "low": 4.312, "close": 4.319, "volume": 68.34, "quote_volume": 295.00537, "trades": 11, "taker_buy_volume": 68.34, "taker_buy_quote": 295.00537}, {"ts": 1773228720000, "open": 4.32, "high": 4.32, "low": 4.316, "close": 4.316, "volume": 83.8, "quote_volume": 361.85662, "trades": 6, "taker_buy_volume": 24.82, "taker_buy_quote": 107.2224}, {"ts": 1773228780000, "open": 4.32, "high": 4.321, "low": 4.32, "close": 4.321, "volume": 64.33, "quote_volume": 277.91304, "trades": 3, "taker_buy_volume": 64.33, "taker_buy_quote": 277.91304}, {"ts": 1773228840000, "open": 4.321, "high": 4.321, "low": 4.317, "close": 4.317, "volume": 18.52, "quote_volume": 79.9786, "trades": 2, "taker_buy_volume": 6.94, "taker_buy_quote": 29.98774}, {"ts": 1773228900000, "open": 4.322, "high": 4.323, "low": 4.322, "close": 4.323, "volume": 133.53, "quote_volume": 577.12949, "trades": 8, "taker_buy_volume": 133.53, "taker_buy_quote": 577.12949}, {"ts": 1773228960000, "open": 4.319, "high": 4.319, "low": 4.314, "close": 4.314, "volume": 13.92, "quote_volume": 60.08568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 4.315, "high": 4.315, "low": 4.312, "close": 4.314, "volume": 166.59, "quote_volume": 718.76997, "trades": 8, "taker_buy_volume": 29.46, "taker_buy_quote": 127.06794}, {"ts": 1773229140000, "open": 4.315, "high": 4.32, "low": 4.315, "close": 4.32, "volume": 36.16, "quote_volume": 156.12992, "trades": 11, "taker_buy_volume": 36.16, "taker_buy_quote": 156.12992}, {"ts": 1773229200000, "open": 4.316, "high": 4.316, "low": 4.309, "close": 4.309, "volume": 20.9, "quote_volume": 90.12539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 4.308, "high": 4.308, "low": 4.297, "close": 4.299, "volume": 146.93, "quote_volume": 631.85957, "trades": 14, "taker_buy_volume": 2.42, "taker_buy_quote": 10.40125}, {"ts": 1773229320000, "open": 4.299, "high": 4.302, "low": 4.299, "close": 4.302, "volume": 106.89, "quote_volume": 459.52737, "trades": 7, "taker_buy_volume": 106.89, "taker_buy_quote": 459.52737}, {"ts": 1773229380000, "open": 4.3, "high": 4.303, "low": 4.3, "close": 4.303, "volume": 7.58, "quote_volume": 32.60276, "trades": 4, "taker_buy_volume": 7.58, "taker_buy_quote": 32.60276}, {"ts": 1773229440000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 4.303, "high": 4.307, "low": 4.296, "close": 4.303, "volume": 99.23, "quote_volume": 426.69077, "trades": 20, "taker_buy_volume": 15.23, "taker_buy_quote": 65.55079}, {"ts": 1773229560000, "open": 4.306, "high": 4.31, "low": 4.306, "close": 4.31, "volume": 9.76, "quote_volume": 42.04383, "trades": 7, "taker_buy_volume": 9.76, "taker_buy_quote": 42.04383}, {"ts": 1773229620000, "open": 4.31, "high": 4.321, "low": 4.31, "close": 4.316, "volume": 234.3, "quote_volume": 1010.85333, "trades": 33, "taker_buy_volume": 44.59, "taker_buy_quote": 192.40018}, {"ts": 1773229680000, "open": 4.316, "high": 4.317, "low": 4.316, "close": 4.317, "volume": 7.36, "quote_volume": 31.77079, "trades": 2, "taker_buy_volume": 7.36, "taker_buy_quote": 31.77079}, {"ts": 1773229740000, "open": 4.317, "high": 4.32, "low": 4.312, "close": 4.319, "volume": 325.1, "quote_volume": 1403.41804, "trades": 25, "taker_buy_volume": 52.52, "taker_buy_quote": 226.79444}, {"ts": 1773229800000, "open": 4.316, "high": 4.328, "low": 4.314, "close": 4.319, "volume": 369.01, "quote_volume": 1595.0068, "trades": 47, "taker_buy_volume": 313.77, "taker_buy_quote": 1356.2594}, {"ts": 1773229860000, "open": 4.318, "high": 4.318, "low": 4.315, "close": 4.315, "volume": 15.74, "quote_volume": 67.93202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 4.315, "high": 4.318, "low": 4.307, "close": 4.313, "volume": 139.25, "quote_volume": 600.56815, "trades": 34, "taker_buy_volume": 52.33, "taker_buy_quote": 225.6943}, {"ts": 1773229980000, "open": 4.313, "high": 4.314, "low": 4.306, "close": 4.306, "volume": 22.0, "quote_volume": 94.81849, "trades": 8, "taker_buy_volume": 4.59, "taker_buy_quote": 19.79893}, {"ts": 1773230040000, "open": 4.305, "high": 4.306, "low": 4.303, "close": 4.303, "volume": 38.89, "quote_volume": 167.3665, "trades": 9, "taker_buy_volume": 19.36, "taker_buy_quote": 83.32192}, {"ts": 1773230100000, "open": 4.302, "high": 4.302, "low": 4.287, "close": 4.287, "volume": 216.29, "quote_volume": 928.78642, "trades": 25, "taker_buy_volume": 43.08, "taker_buy_quote": 185.0133}, {"ts": 1773230160000, "open": 4.286, "high": 4.286, "low": 4.28, "close": 4.284, "volume": 1224.2, "quote_volume": 5239.6435, "trades": 23, "taker_buy_volume": 8.31, "taker_buy_quote": 35.586}, {"ts": 1773230220000, "open": 4.279, "high": 4.279, "low": 4.267, "close": 4.267, "volume": 165.23, "quote_volume": 706.49365, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 4.267, "high": 4.269, "low": 4.259, "close": 4.269, "volume": 36.79, "quote_volume": 156.87596, "trades": 21, "taker_buy_volume": 21.15, "taker_buy_quote": 90.20475}, {"ts": 1773230340000, "open": 4.263, "high": 4.263, "low": 4.254, "close": 4.254, "volume": 81.98, "quote_volume": 349.23177, "trades": 31, "taker_buy_volume": 59.93, "taker_buy_quote": 255.33012}, {"ts": 1773230400000, "open": 4.257, "high": 4.26, "low": 4.242, "close": 4.252, "volume": 301.58, "quote_volume": 1280.81974, "trades": 47, "taker_buy_volume": 54.23, "taker_buy_quote": 230.47279}, {"ts": 1773230460000, "open": 4.251, "high": 4.26, "low": 4.251, "close": 4.256, "volume": 155.2, "quote_volume": 660.68114, "trades": 14, "taker_buy_volume": 24.05, "taker_buy_quote": 102.33972}, {"ts": 1773230520000, "open": 4.256, "high": 4.265, "low": 4.254, "close": 4.265, "volume": 19.77, "quote_volume": 84.22573, "trades": 9, "taker_buy_volume": 14.11, "taker_buy_quote": 60.14385}, {"ts": 1773230580000, "open": 4.261, "high": 4.273, "low": 4.261, "close": 4.273, "volume": 80.44, "quote_volume": 343.4626, "trades": 13, "taker_buy_volume": 78.09, "taker_buy_quote": 333.44925}, {"ts": 1773230640000, "open": 4.267, "high": 4.313, "low": 4.263, "close": 4.283, "volume": 1314.15, "quote_volume": 5634.12635, "trades": 150, "taker_buy_volume": 1243.26, "taker_buy_quote": 5330.2817}, {"ts": 1773230700000, "open": 4.28, "high": 4.288, "low": 4.276, "close": 4.288, "volume": 499.64, "quote_volume": 2139.50364, "trades": 50, "taker_buy_volume": 347.29, "taker_buy_quote": 1487.48978}, {"ts": 1773230760000, "open": 4.288, "high": 4.295, "low": 4.288, "close": 4.295, "volume": 73.68, "quote_volume": 316.23446, "trades": 10, "taker_buy_volume": 73.68, "taker_buy_quote": 316.23446}, {"ts": 1773230820000, "open": 4.295, "high": 4.308, "low": 4.295, "close": 4.308, "volume": 38.59, "quote_volume": 166.02719, "trades": 17, "taker_buy_volume": 36.22, "taker_buy_quote": 155.82671}, {"ts": 1773230880000, "open": 4.309, "high": 4.314, "low": 4.303, "close": 4.307, "volume": 415.49, "quote_volume": 1789.77972, "trades": 27, "taker_buy_volume": 137.97, "taker_buy_quote": 594.92769}, {"ts": 1773230940000, "open": 4.313, "high": 4.315, "low": 4.313, "close": 4.313, "volume": 22.46, "quote_volume": 96.88654, "trades": 6, "taker_buy_volume": 17.8, "taker_buy_quote": 76.78563}, {"ts": 1773231000000, "open": 4.316, "high": 4.318, "low": 4.305, "close": 4.305, "volume": 580.98, "quote_volume": 2505.5129, "trades": 19, "taker_buy_volume": 63.75, "taker_buy_quote": 275.26834}, {"ts": 1773231060000, "open": 4.305, "high": 4.305, "low": 4.303, "close": 4.303, "volume": 50.21, "quote_volume": 216.10562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231120000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 2.33, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231240000, "open": 4.305, "high": 4.305, "low": 4.244, "close": 4.251, "volume": 9226.01, "quote_volume": 39346.30079, "trades": 368, "taker_buy_volume": 4203.84, "taker_buy_quote": 17913.75541}, {"ts": 1773231300000, "open": 4.245, "high": 4.251, "low": 4.245, "close": 4.251, "volume": 64.09, "quote_volume": 272.07857, "trades": 7, "taker_buy_volume": 2.36, "taker_buy_quote": 10.03236}, {"ts": 1773231360000, "open": 4.247, "high": 4.247, "low": 4.22, "close": 4.225, "volume": 1532.52, "quote_volume": 6482.87936, "trades": 71, "taker_buy_volume": 239.61, "taker_buy_quote": 1012.39184}, {"ts": 1773231420000, "open": 4.225, "high": 4.225, "low": 4.186, "close": 4.194, "volume": 1833.25, "quote_volume": 7711.53319, "trades": 146, "taker_buy_volume": 242.67, "taker_buy_quote": 1020.62766}, {"ts": 1773231480000, "open": 4.193, "high": 4.216, "low": 4.191, "close": 4.215, "volume": 165.22, "quote_volume": 694.03092, "trades": 33, "taker_buy_volume": 148.23, "taker_buy_quote": 622.78262}, {"ts": 1773231540000, "open": 4.208, "high": 4.208, "low": 4.206, "close": 4.206, "volume": 7.14, "quote_volume": 30.03798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231600000, "open": 4.211, "high": 4.216, "low": 4.211, "close": 4.216, "volume": 14.28, "quote_volume": 60.16878, "trades": 6, "taker_buy_volume": 14.28, "taker_buy_quote": 60.16878}, {"ts": 1773231660000, "open": 4.211, "high": 4.218, "low": 4.208, "close": 4.218, "volume": 112.31, "quote_volume": 472.93114, "trades": 21, "taker_buy_volume": 31.75, "taker_buy_quote": 133.86976}, {"ts": 1773231720000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 2.38, "quote_volume": 10.04122, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.04122}, {"ts": 1773231780000, "open": 4.219, "high": 4.23, "low": 4.209, "close": 4.224, "volume": 1218.42, "quote_volume": 5140.83723, "trades": 69, "taker_buy_volume": 250.65, "taker_buy_quote": 1058.83378}, {"ts": 1773231840000, "open": 4.225, "high": 4.264, "low": 4.225, "close": 4.246, "volume": 1580.96, "quote_volume": 6711.81086, "trades": 137, "taker_buy_volume": 1139.04, "taker_buy_quote": 4832.27843}, {"ts": 1773231900000, "open": 4.247, "high": 4.303, "low": 4.245, "close": 4.28, "volume": 2807.6, "quote_volume": 12022.7567, "trades": 314, "taker_buy_volume": 1919.07, "taker_buy_quote": 8207.73835}, {"ts": 1773231960000, "open": 4.279, "high": 4.284, "low": 4.272, "close": 4.275, "volume": 374.34, "quote_volume": 1601.46076, "trades": 56, "taker_buy_volume": 247.61, "taker_buy_quote": 1059.65896}, {"ts": 1773232020000, "open": 4.274, "high": 4.274, "low": 4.265, "close": 4.274, "volume": 450.3, "quote_volume": 1921.99579, "trades": 30, "taker_buy_volume": 4.7, "taker_buy_quote": 20.08545}, {"ts": 1773232080000, "open": 4.275, "high": 4.276, "low": 4.275, "close": 4.276, "volume": 3.8, "quote_volume": 16.24646, "trades": 2, "taker_buy_volume": 3.8, "taker_buy_quote": 16.24646}, {"ts": 1773232140000, "open": 4.276, "high": 4.28, "low": 4.276, "close": 4.28, "volume": 10.24, "quote_volume": 43.80964, "trades": 6, "taker_buy_volume": 10.24, "taker_buy_quote": 43.80964}, {"ts": 1773232200000, "open": 4.281, "high": 4.292, "low": 4.276, "close": 4.276, "volume": 1028.09, "quote_volume": 4406.61716, "trades": 63, "taker_buy_volume": 748.74, "taker_buy_quote": 3211.56067}, {"ts": 1773232260000, "open": 4.279, "high": 4.279, "low": 4.274, "close": 4.274, "volume": 15.13, "quote_volume": 64.70612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232320000, "open": 4.277, "high": 4.278, "low": 4.268, "close": 4.268, "volume": 165.65, "quote_volume": 708.40022, "trades": 13, "taker_buy_volume": 146.86, "taker_buy_quote": 628.13877}, {"ts": 1773232380000, "open": 4.267, "high": 4.279, "low": 4.253, "close": 4.279, "volume": 687.41, "quote_volume": 2934.05601, "trades": 53, "taker_buy_volume": 620.09, "taker_buy_quote": 2647.18592}, {"ts": 1773232440000, "open": 4.281, "high": 4.286, "low": 4.281, "close": 4.281, "volume": 18.72, "quote_volume": 80.17776, "trades": 8, "taker_buy_volume": 14.04, "taker_buy_quote": 60.14034}, {"ts": 1773232500000, "open": 4.28, "high": 4.3, "low": 4.28, "close": 4.29, "volume": 598.8, "quote_volume": 2569.48367, "trades": 52, "taker_buy_volume": 528.44, "taker_buy_quote": 2267.2436}, {"ts": 1773232560000, "open": 4.289, "high": 4.295, "low": 4.288, "close": 4.295, "volume": 19.63, "quote_volume": 84.23834, "trades": 10, "taker_buy_volume": 14.95, "taker_buy_quote": 64.16816}, {"ts": 1773232620000, "open": 4.29, "high": 4.296, "low": 4.286, "close": 4.296, "volume": 71.77, "quote_volume": 307.93469, "trades": 25, "taker_buy_volume": 60.11, "taker_buy_quote": 257.93653}, {"ts": 1773232680000, "open": 4.296, "high": 4.297, "low": 4.286, "close": 4.288, "volume": 157.87, "quote_volume": 677.1969, "trades": 32, "taker_buy_volume": 33.74, "taker_buy_quote": 144.75995}, {"ts": 1773232740000, "open": 4.289, "high": 4.302, "low": 4.289, "close": 4.298, "volume": 131.02, "quote_volume": 562.85449, "trades": 29, "taker_buy_volume": 90.09, "taker_buy_quote": 387.0575}, {"ts": 1773232800000, "open": 4.298, "high": 4.303, "low": 4.298, "close": 4.3, "volume": 137.06, "quote_volume": 589.36851, "trades": 25, "taker_buy_volume": 113.97, "taker_buy_quote": 490.09083}, {"ts": 1773232860000, "open": 4.299, "high": 4.299, "low": 4.285, "close": 4.285, "volume": 139.54, "quote_volume": 598.50223, "trades": 21, "taker_buy_volume": 9.21, "taker_buy_quote": 39.53853}, {"ts": 1773232920000, "open": 4.286, "high": 4.289, "low": 4.283, "close": 4.289, "volume": 78.52, "quote_volume": 336.42748, "trades": 23, "taker_buy_volume": 56.26, "taker_buy_quote": 241.03516}, {"ts": 1773232980000, "open": 4.288, "high": 4.295, "low": 4.288, "close": 4.291, "volume": 39.22, "quote_volume": 168.3081, "trades": 14, "taker_buy_volume": 19.92, "taker_buy_quote": 85.4725}, {"ts": 1773233040000, "open": 4.292, "high": 4.294, "low": 4.285, "close": 4.285, "volume": 164.91, "quote_volume": 707.24096, "trades": 10, "taker_buy_volume": 5.52, "taker_buy_quote": 23.69586}, {"ts": 1773233100000, "open": 4.289, "high": 4.295, "low": 4.287, "close": 4.287, "volume": 92.85, "quote_volume": 398.48214, "trades": 14, "taker_buy_volume": 55.41, "taker_buy_quote": 237.8565}, {"ts": 1773233160000, "open": 4.287, "high": 4.287, "low": 4.287, "close": 4.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233220000, "open": 4.287, "high": 4.298, "low": 4.286, "close": 4.294, "volume": 74.38, "quote_volume": 319.52731, "trades": 16, "taker_buy_volume": 51.24, "taker_buy_quote": 220.15791}, {"ts": 1773233280000, "open": 4.299, "high": 4.309, "low": 4.299, "close": 4.309, "volume": 40.97, "quote_volume": 176.33306, "trades": 13, "taker_buy_volume": 39.76, "taker_buy_quote": 171.12764}, {"ts": 1773233340000, "open": 4.31, "high": 4.32, "low": 4.31, "close": 4.32, "volume": 185.14, "quote_volume": 798.60269, "trades": 22, "taker_buy_volume": 185.14, "taker_buy_quote": 798.60269}, {"ts": 1773233400000, "open": 4.321, "high": 4.321, "low": 4.31, "close": 4.316, "volume": 21.48, "quote_volume": 92.66717, "trades": 11, "taker_buy_volume": 3.91, "taker_buy_quote": 16.88926}, {"ts": 1773233460000, "open": 4.31, "high": 4.316, "low": 4.307, "close": 4.316, "volume": 81.33, "quote_volume": 350.6789, "trades": 14, "taker_buy_volume": 73.18, "taker_buy_quote": 315.56638}, {"ts": 1773233520000, "open": 4.313, "high": 4.321, "low": 4.313, "close": 4.321, "volume": 34.84, "quote_volume": 150.427, "trades": 8, "taker_buy_volume": 23.16, "taker_buy_quote": 100.05116}, {"ts": 1773233580000, "open": 4.316, "high": 4.316, "low": 4.311, "close": 4.311, "volume": 13.94, "quote_volume": 60.13015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 4.31, "high": 4.31, "low": 4.309, "close": 4.309, "volume": 4.66, "quote_volume": 20.08227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233700000, "open": 4.311, "high": 4.317, "low": 4.311, "close": 4.317, "volume": 142.73, "quote_volume": 615.41323, "trades": 12, "taker_buy_volume": 142.73, "taker_buy_quote": 615.41323}, {"ts": 1773233760000, "open": 4.311, "high": 4.311, "low": 4.306, "close": 4.306, "volume": 24.59, "quote_volume": 105.97254, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 4.305, "high": 4.307, "low": 4.304, "close": 4.307, "volume": 9.66, "quote_volume": 41.59397, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 21.535}, {"ts": 1773233880000, "open": 4.308, "high": 4.312, "low": 4.304, "close": 4.304, "volume": 107.66, "quote_volume": 463.72804, "trades": 14, "taker_buy_volume": 23.21, "taker_buy_quote": 100.05289}, {"ts": 1773233940000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 4.304, "high": 4.304, "low": 4.29, "close": 4.29, "volume": 129.0, "quote_volume": 554.62081, "trades": 21, "taker_buy_volume": 1.66, "taker_buy_quote": 7.13302}, {"ts": 1773234060000, "open": 4.295, "high": 4.301, "low": 4.295, "close": 4.301, "volume": 27.95, "quote_volume": 120.15527, "trades": 8, "taker_buy_volume": 27.95, "taker_buy_quote": 120.15527}, {"ts": 1773234120000, "open": 4.294, "high": 4.298, "low": 4.291, "close": 4.298, "volume": 58.33, "quote_volume": 250.62603, "trades": 8, "taker_buy_volume": 48.97, "taker_buy_quote": 210.44823}, {"ts": 1773234180000, "open": 4.298, "high": 4.302, "low": 4.298, "close": 4.302, "volume": 23.26, "quote_volume": 100.04122, "trades": 6, "taker_buy_volume": 23.26, "taker_buy_quote": 100.04122}, {"ts": 1773234240000, "open": 4.303, "high": 4.307, "low": 4.296, "close": 4.296, "volume": 157.97, "quote_volume": 679.37954, "trades": 23, "taker_buy_volume": 23.23, "taker_buy_quote": 100.02831}, {"ts": 1773234300000, "open": 4.302, "high": 4.307, "low": 4.298, "close": 4.298, "volume": 115.6, "quote_volume": 497.45541, "trades": 16, "taker_buy_volume": 46.46, "taker_buy_quote": 200.03577}, {"ts": 1773234360000, "open": 4.299, "high": 4.304, "low": 4.299, "close": 4.304, "volume": 27.91, "quote_volume": 120.08969, "trades": 7, "taker_buy_volume": 27.91, "taker_buy_quote": 120.08969}, {"ts": 1773234420000, "open": 4.305, "high": 4.309, "low": 4.302, "close": 4.302, "volume": 32.54, "quote_volume": 140.14962, "trades": 8, "taker_buy_volume": 25.55, "taker_buy_quote": 110.07165}, {"ts": 1773234480000, "open": 4.307, "high": 4.31, "low": 4.307, "close": 4.31, "volume": 23.21, "quote_volume": 100.02112, "trades": 4, "taker_buy_volume": 23.21, "taker_buy_quote": 100.02112}, {"ts": 1773234540000, "open": 4.309, "high": 4.312, "low": 4.308, "close": 4.311, "volume": 32.51, "quote_volume": 140.09274, "trades": 10, "taker_buy_volume": 6.99, "taker_buy_quote": 30.13389}, {"ts": 1773234600000, "open": 4.313, "high": 4.32, "low": 4.313, "close": 4.32, "volume": 18.58, "quote_volume": 80.20051, "trades": 10, "taker_buy_volume": 18.58, "taker_buy_quote": 80.20051}, {"ts": 1773234660000, "open": 4.321, "high": 4.331, "low": 4.321, "close": 4.331, "volume": 45.9, "quote_volume": 198.63766, "trades": 14, "taker_buy_volume": 38.37, "taker_buy_quote": 166.05014}, {"ts": 1773234720000, "open": 4.331, "high": 4.343, "low": 4.331, "close": 4.343, "volume": 29.9, "quote_volume": 129.72884, "trades": 11, "taker_buy_volume": 29.9, "taker_buy_quote": 129.72884}, {"ts": 1773234780000, "open": 4.344, "high": 4.351, "low": 4.343, "close": 4.343, "volume": 36.44, "quote_volume": 158.37022, "trades": 12, "taker_buy_volume": 31.82, "taker_buy_quote": 138.30325}, {"ts": 1773234840000, "open": 4.347, "high": 4.354, "low": 4.341, "close": 4.346, "volume": 53.54, "quote_volume": 232.76997, "trades": 21, "taker_buy_volume": 26.42, "taker_buy_quote": 114.9186}, {"ts": 1773234900000, "open": 4.347, "high": 4.356, "low": 4.346, "close": 4.355, "volume": 123.52, "quote_volume": 537.75428, "trades": 26, "taker_buy_volume": 107.35, "taker_buy_quote": 467.42171}, {"ts": 1773234960000, "open": 4.35, "high": 4.35, "low": 4.339, "close": 4.342, "volume": 53.05, "quote_volume": 230.40539, "trades": 15, "taker_buy_volume": 27.65, "taker_buy_quote": 120.04937}, {"ts": 1773235020000, "open": 4.343, "high": 4.344, "low": 4.341, "close": 4.344, "volume": 50.19, "quote_volume": 217.99126, "trades": 12, "taker_buy_volume": 32.26, "taker_buy_quote": 140.1282}, {"ts": 1773235080000, "open": 4.345, "high": 4.347, "low": 4.34, "close": 4.34, "volume": 41.06, "quote_volume": 178.30153, "trades": 17, "taker_buy_volume": 6.93, "taker_buy_quote": 30.11778}, {"ts": 1773235140000, "open": 4.34, "high": 4.34, "low": 4.339, "close": 4.339, "volume": 80.37, "quote_volume": 348.80349, "trades": 5, "taker_buy_volume": 29.64, "taker_buy_quote": 128.6376}, {"ts": 1773235200000, "open": 4.34, "high": 4.341, "low": 4.339, "close": 4.339, "volume": 144.57, "quote_volume": 627.44669, "trades": 25, "taker_buy_volume": 73.5, "taker_buy_quote": 319.00829}, {"ts": 1773235260000, "open": 4.338, "high": 4.338, "low": 4.33, "close": 4.332, "volume": 534.6, "quote_volume": 2317.47749, "trades": 82, "taker_buy_volume": 22.7, "taker_buy_quote": 98.36327}, {"ts": 1773235320000, "open": 4.331, "high": 4.334, "low": 4.325, "close": 4.325, "volume": 242.24, "quote_volume": 1047.89181, "trades": 24, "taker_buy_volume": 183.76, "taker_buy_quote": 794.83656}, {"ts": 1773235380000, "open": 4.33, "high": 4.334, "low": 4.329, "close": 4.329, "volume": 194.61, "quote_volume": 843.37659, "trades": 12, "taker_buy_volume": 186.26, "taker_buy_quote": 807.21552}, {"ts": 1773235440000, "open": 4.329, "high": 4.329, "low": 4.323, "close": 4.323, "volume": 13.46, "quote_volume": 58.22796, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 4.323, "high": 4.323, "low": 4.316, "close": 4.316, "volume": 234.15, "quote_volume": 1010.87109, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 4.315, "high": 4.316, "low": 4.301, "close": 4.315, "volume": 858.22, "quote_volume": 3699.19265, "trades": 45, "taker_buy_volume": 68.75, "taker_buy_quote": 296.45728}, {"ts": 1773235620000, "open": 4.316, "high": 4.318, "low": 4.31, "close": 4.314, "volume": 1281.64, "quote_volume": 5530.61486, "trades": 65, "taker_buy_volume": 351.57, "taker_buy_quote": 1517.31431}, {"ts": 1773235680000, "open": 4.315, "high": 4.315, "low": 4.312, "close": 4.312, "volume": 118.46, "quote_volume": 511.14142, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 4.312, "high": 4.312, "low": 4.296, "close": 4.312, "volume": 180.28, "quote_volume": 776.09952, "trades": 39, "taker_buy_volume": 65.13, "taker_buy_quote": 280.33651}, {"ts": 1773235800000, "open": 4.306, "high": 4.306, "low": 4.304, "close": 4.304, "volume": 138.78, "quote_volume": 597.31611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235860000, "open": 4.305, "high": 4.321, "low": 4.304, "close": 4.319, "volume": 286.06, "quote_volume": 1234.41619, "trades": 27, "taker_buy_volume": 246.95, "taker_buy_quote": 1065.6358}, {"ts": 1773235920000, "open": 4.318, "high": 4.322, "low": 4.31, "close": 4.31, "volume": 48.63, "quote_volume": 209.82731, "trades": 22, "taker_buy_volume": 20.73, "taker_buy_quote": 89.43896}, {"ts": 1773235980000, "open": 4.313, "high": 4.318, "low": 4.307, "close": 4.307, "volume": 56.99, "quote_volume": 245.85445, "trades": 23, "taker_buy_volume": 19.26, "taker_buy_quote": 83.12447}, {"ts": 1773236040000, "open": 4.306, "high": 4.306, "low": 4.296, "close": 4.303, "volume": 62.93, "quote_volume": 270.58406, "trades": 22, "taker_buy_volume": 20.97, "taker_buy_quote": 90.16867}, {"ts": 1773236100000, "open": 4.3, "high": 4.302, "low": 4.299, "close": 4.299, "volume": 42.49, "quote_volume": 182.69789, "trades": 9, "taker_buy_volume": 18.43, "taker_buy_quote": 79.24455}, {"ts": 1773236160000, "open": 4.3, "high": 4.309, "low": 4.3, "close": 4.309, "volume": 99.14, "quote_volume": 426.91966, "trades": 25, "taker_buy_volume": 89.82, "taker_buy_quote": 386.81104}, {"ts": 1773236220000, "open": 4.305, "high": 4.305, "low": 4.3, "close": 4.3, "volume": 26.99, "quote_volume": 116.09358, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236280000, "open": 4.301, "high": 4.31, "low": 4.301, "close": 4.31, "volume": 37.19, "quote_volume": 160.19337, "trades": 11, "taker_buy_volume": 30.2, "taker_buy_quote": 130.11307}, {"ts": 1773236340000, "open": 4.311, "high": 4.318, "low": 4.311, "close": 4.317, "volume": 108.06, "quote_volume": 466.25903, "trades": 16, "taker_buy_volume": 80.77, "taker_buy_quote": 348.50794}, {"ts": 1773236400000, "open": 4.316, "high": 4.316, "low": 4.295, "close": 4.302, "volume": 1177.75, "quote_volume": 5065.85365, "trades": 58, "taker_buy_volume": 53.27, "taker_buy_quote": 229.38132}, {"ts": 1773236460000, "open": 4.303, "high": 4.31, "low": 4.3, "close": 4.303, "volume": 292.54, "quote_volume": 1259.21343, "trades": 22, "taker_buy_volume": 273.5, "taker_buy_quote": 1177.26695}, {"ts": 1773236520000, "open": 4.301, "high": 4.301, "low": 4.299, "close": 4.301, "volume": 9.25, "quote_volume": 39.78053, "trades": 5, "taker_buy_volume": 2.33, "taker_buy_quote": 10.02133}, {"ts": 1773236580000, "open": 4.302, "high": 4.307, "low": 4.302, "close": 4.302, "volume": 35.38, "quote_volume": 152.33171, "trades": 10, "taker_buy_volume": 31.65, "taker_buy_quote": 136.2816}, {"ts": 1773236640000, "open": 4.303, "high": 4.303, "low": 4.301, "close": 4.301, "volume": 6.99, "quote_volume": 30.07098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236700000, "open": 4.304, "high": 4.313, "low": 4.303, "close": 4.303, "volume": 80.81, "quote_volume": 348.20563, "trades": 26, "taker_buy_volume": 37.21, "taker_buy_quote": 160.29842}, {"ts": 1773236760000, "open": 4.302, "high": 4.304, "low": 4.296, "close": 4.3, "volume": 76.47, "quote_volume": 328.73635, "trades": 28, "taker_buy_volume": 22.03, "taker_buy_quote": 94.74826}, {"ts": 1773236820000, "open": 4.301, "high": 4.301, "low": 4.297, "close": 4.297, "volume": 201.3, "quote_volume": 865.58133, "trades": 15, "taker_buy_volume": 186.0, "taker_buy_quote": 799.82325}, {"ts": 1773236880000, "open": 4.299, "high": 4.311, "low": 4.299, "close": 4.305, "volume": 271.91, "quote_volume": 1171.05708, "trades": 50, "taker_buy_volume": 108.15, "taker_buy_quote": 465.26974}, {"ts": 1773236940000, "open": 4.308, "high": 4.316, "low": 4.307, "close": 4.316, "volume": 213.81, "quote_volume": 921.56573, "trades": 17, "taker_buy_volume": 209.15, "taker_buy_quote": 901.49278}, {"ts": 1773237000000, "open": 4.317, "high": 4.32, "low": 4.311, "close": 4.315, "volume": 467.28, "quote_volume": 2016.33966, "trades": 65, "taker_buy_volume": 426.26, "taker_buy_quote": 1839.4048}, {"ts": 1773237060000, "open": 4.316, "high": 4.318, "low": 4.311, "close": 4.311, "volume": 30.64, "quote_volume": 132.21546, "trades": 13, "taker_buy_volume": 13.28, "taker_buy_quote": 57.33608}, {"ts": 1773237120000, "open": 4.314, "high": 4.32, "low": 4.314, "close": 4.32, "volume": 371.23, "quote_volume": 1602.6553, "trades": 75, "taker_buy_volume": 180.13, "taker_buy_quote": 777.68356}, {"ts": 1773237180000, "open": 4.32, "high": 4.322, "low": 4.314, "close": 4.322, "volume": 613.33, "quote_volume": 2648.64994, "trades": 38, "taker_buy_volume": 388.19, "taker_buy_quote": 1677.01318}, {"ts": 1773237240000, "open": 4.32, "high": 4.32, "low": 4.318, "close": 4.318, "volume": 16.45, "quote_volume": 71.05704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237300000, "open": 4.32, "high": 4.328, "low": 4.31, "close": 4.314, "volume": 102.71, "quote_volume": 443.67451, "trades": 35, "taker_buy_volume": 63.24, "taker_buy_quote": 273.24326}, {"ts": 1773237360000, "open": 4.315, "high": 4.331, "low": 4.315, "close": 4.331, "volume": 104.8, "quote_volume": 453.27259, "trades": 34, "taker_buy_volume": 86.89, "taker_buy_quote": 375.84831}, {"ts": 1773237420000, "open": 4.332, "high": 4.332, "low": 4.325, "close": 4.327, "volume": 433.03, "quote_volume": 1874.47136, "trades": 30, "taker_buy_volume": 347.39, "taker_buy_quote": 1503.9001}, {"ts": 1773237480000, "open": 4.328, "high": 4.333, "low": 4.322, "close": 4.329, "volume": 263.81, "quote_volume": 1140.65968, "trades": 31, "taker_buy_volume": 27.84, "taker_buy_quote": 120.57694}, {"ts": 1773237540000, "open": 4.328, "high": 4.333, "low": 4.326, "close": 4.333, "volume": 99.29, "quote_volume": 430.08451, "trades": 13, "taker_buy_volume": 92.33, "taker_buy_quote": 399.96859}, {"ts": 1773237600000, "open": 4.328, "high": 4.329, "low": 4.319, "close": 4.329, "volume": 239.41, "quote_volume": 1034.69561, "trades": 30, "taker_buy_volume": 28.29, "taker_buy_quote": 122.41547}, {"ts": 1773237660000, "open": 4.328, "high": 4.328, "low": 4.32, "close": 4.328, "volume": 72.28, "quote_volume": 312.5698, "trades": 24, "taker_buy_volume": 41.52, "taker_buy_quote": 179.55368}, {"ts": 1773237720000, "open": 4.323, "high": 4.347, "low": 4.318, "close": 4.344, "volume": 494.53, "quote_volume": 2144.98057, "trades": 74, "taker_buy_volume": 390.95, "taker_buy_quote": 1695.98579}, {"ts": 1773237780000, "open": 4.339, "high": 4.342, "low": 4.339, "close": 4.339, "volume": 25.35, "quote_volume": 110.04172, "trades": 9, "taker_buy_volume": 16.11, "taker_buy_quote": 69.94243}, {"ts": 1773237840000, "open": 4.338, "high": 4.338, "low": 4.337, "close": 4.337, "volume": 3.7, "quote_volume": 16.04921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 4.341, "high": 4.347, "low": 4.334, "close": 4.34, "volume": 74.83, "quote_volume": 324.72986, "trades": 38, "taker_buy_volume": 25.25, "taker_buy_quote": 109.6363}, {"ts": 1773237960000, "open": 4.341, "high": 4.343, "low": 4.338, "close": 4.338, "volume": 29.0, "quote_volume": 125.91002, "trades": 10, "taker_buy_volume": 6.93, "taker_buy_quote": 30.09006}, {"ts": 1773238020000, "open": 4.337, "high": 4.348, "low": 4.332, "close": 4.344, "volume": 290.11, "quote_volume": 1260.84865, "trades": 30, "taker_buy_volume": 264.07, "taker_buy_quote": 1147.84177}, {"ts": 1773238080000, "open": 4.342, "high": 4.344, "low": 4.339, "close": 4.344, "volume": 16.6, "quote_volume": 72.07072, "trades": 6, "taker_buy_volume": 8.28, "taker_buy_quote": 35.95638}, {"ts": 1773238140000, "open": 4.345, "high": 4.363, "low": 4.345, "close": 4.353, "volume": 609.33, "quote_volume": 2652.7738, "trades": 96, "taker_buy_volume": 439.54, "taker_buy_quote": 1913.28044}, {"ts": 1773238200000, "open": 4.348, "high": 4.348, "low": 4.335, "close": 4.341, "volume": 102.19, "quote_volume": 443.57156, "trades": 21, "taker_buy_volume": 4.62, "taker_buy_quote": 20.05311}, {"ts": 1773238260000, "open": 4.34, "high": 4.344, "low": 4.335, "close": 4.344, "volume": 34.65, "quote_volume": 150.34635, "trades": 15, "taker_buy_volume": 20.79, "taker_buy_quote": 90.2286}, {"ts": 1773238320000, "open": 4.345, "high": 4.349, "low": 4.345, "close": 4.349, "volume": 25.31, "quote_volume": 110.0501, "trades": 6, "taker_buy_volume": 25.31, "taker_buy_quote": 110.0501}, {"ts": 1773238380000, "open": 4.35, "high": 4.351, "low": 4.34, "close": 4.344, "volume": 77.79, "quote_volume": 338.14816, "trades": 29, "taker_buy_volume": 32.24, "taker_buy_quote": 140.12873}, {"ts": 1773238440000, "open": 4.343, "high": 4.353, "low": 4.342, "close": 4.353, "volume": 80.5, "quote_volume": 350.16346, "trades": 17, "taker_buy_volume": 75.88, "taker_buy_quote": 330.10111}, {"ts": 1773238500000, "open": 4.353, "high": 4.36, "low": 4.353, "close": 4.36, "volume": 134.77, "quote_volume": 587.0032, "trades": 25, "taker_buy_volume": 134.77, "taker_buy_quote": 587.0032}, {"ts": 1773238560000, "open": 4.361, "high": 4.366, "low": 4.359, "close": 4.359, "volume": 111.45, "quote_volume": 486.36323, "trades": 16, "taker_buy_volume": 93.08, "taker_buy_quote": 406.27003}, {"ts": 1773238620000, "open": 4.358, "high": 4.358, "low": 4.345, "close": 4.354, "volume": 408.68, "quote_volume": 1777.68118, "trades": 43, "taker_buy_volume": 80.52, "taker_buy_quote": 350.47982}, {"ts": 1773238680000, "open": 4.353, "high": 4.353, "low": 4.35, "close": 4.35, "volume": 9.22, "quote_volume": 40.12081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 4.348, "high": 4.357, "low": 4.348, "close": 4.357, "volume": 31.55, "quote_volume": 137.33576, "trades": 21, "taker_buy_volume": 28.07, "taker_buy_quote": 122.20472}, {"ts": 1773238800000, "open": 4.353, "high": 4.353, "low": 4.344, "close": 4.347, "volume": 35.9, "quote_volume": 156.05791, "trades": 16, "taker_buy_volume": 16.06, "taker_buy_quote": 69.78763}, {"ts": 1773238860000, "open": 4.344, "high": 4.345, "low": 4.338, "close": 4.338, "volume": 162.62, "quote_volume": 705.85368, "trades": 23, "taker_buy_volume": 20.79, "taker_buy_quote": 90.2979}, {"ts": 1773238920000, "open": 4.338, "high": 4.338, "low": 4.335, "close": 4.335, "volume": 80.75, "quote_volume": 350.20856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 4.337, "high": 4.344, "low": 4.337, "close": 4.338, "volume": 85.94, "quote_volume": 373.15415, "trades": 15, "taker_buy_volume": 79.01, "taker_buy_quote": 343.08488}, {"ts": 1773239040000, "open": 4.338, "high": 4.338, "low": 4.338, "close": 4.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239100000, "open": 4.339, "high": 4.339, "low": 4.327, "close": 4.332, "volume": 185.32, "quote_volume": 802.91573, "trades": 28, "taker_buy_volume": 32.77, "taker_buy_quote": 141.98918}, {"ts": 1773239160000, "open": 4.329, "high": 4.329, "low": 4.328, "close": 4.328, "volume": 9.94, "quote_volume": 43.02261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239220000, "open": 4.328, "high": 4.33, "low": 4.328, "close": 4.329, "volume": 24.97, "quote_volume": 108.07944, "trades": 6, "taker_buy_volume": 18.76, "taker_buy_quote": 81.20256}, {"ts": 1773239280000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 43.42, "quote_volume": 187.87834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239340000, "open": 4.327, "high": 4.327, "low": 4.325, "close": 4.327, "volume": 12.57, "quote_volume": 54.38147, "trades": 6, "taker_buy_volume": 2.32, "taker_buy_quote": 10.03864}, {"ts": 1773239400000, "open": 4.328, "high": 4.329, "low": 4.32, "close": 4.328, "volume": 176.54, "quote_volume": 763.23419, "trades": 23, "taker_buy_volume": 37.04, "taker_buy_quote": 160.24648}, {"ts": 1773239460000, "open": 4.327, "high": 4.327, "low": 4.321, "close": 4.321, "volume": 63.08, "quote_volume": 272.71708, "trades": 15, "taker_buy_volume": 2.32, "taker_buy_quote": 10.03168}, {"ts": 1773239520000, "open": 4.321, "high": 4.321, "low": 4.311, "close": 4.317, "volume": 198.19, "quote_volume": 855.25787, "trades": 28, "taker_buy_volume": 23.06, "taker_buy_quote": 99.49243}, {"ts": 1773239580000, "open": 4.318, "high": 4.318, "low": 4.307, "close": 4.317, "volume": 431.1, "quote_volume": 1859.26275, "trades": 28, "taker_buy_volume": 69.89, "taker_buy_quote": 301.48786}, {"ts": 1773239640000, "open": 4.316, "high": 4.323, "low": 4.315, "close": 4.319, "volume": 38.53, "quote_volume": 166.40361, "trades": 20, "taker_buy_volume": 23.2, "taker_buy_quote": 100.2124}, {"ts": 1773239700000, "open": 4.319, "high": 4.321, "low": 4.318, "close": 4.321, "volume": 14.3, "quote_volume": 61.76725, "trades": 5, "taker_buy_volume": 10.57, "taker_buy_quote": 45.65879}, {"ts": 1773239760000, "open": 4.322, "high": 4.331, "low": 4.322, "close": 4.328, "volume": 40.49, "quote_volume": 175.24042, "trades": 13, "taker_buy_volume": 33.53, "taker_buy_quote": 145.13146}, {"ts": 1773239820000, "open": 4.328, "high": 4.329, "low": 4.328, "close": 4.329, "volume": 4.64, "quote_volume": 20.08424, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 20.08424}, {"ts": 1773239880000, "open": 4.33, "high": 4.345, "low": 4.33, "close": 4.344, "volume": 362.36, "quote_volume": 1572.47896, "trades": 24, "taker_buy_volume": 309.52, "taker_buy_quote": 1342.93971}, {"ts": 1773239940000, "open": 4.343, "high": 4.345, "low": 4.339, "close": 4.342, "volume": 27.72, "quote_volume": 120.36948, "trades": 12, "taker_buy_volume": 9.24, "taker_buy_quote": 40.13394}, {"ts": 1773240000000, "open": 4.342, "high": 4.348, "low": 4.339, "close": 4.345, "volume": 132.76, "quote_volume": 577.04441, "trades": 16, "taker_buy_volume": 116.59, "taker_buy_quote": 506.82041}, {"ts": 1773240060000, "open": 4.347, "high": 4.351, "low": 4.347, "close": 4.349, "volume": 51.45, "quote_volume": 223.75766, "trades": 19, "taker_buy_volume": 17.55, "taker_buy_quote": 76.32887}, {"ts": 1773240120000, "open": 4.348, "high": 4.348, "low": 4.345, "close": 4.345, "volume": 9.24, "quote_volume": 40.16166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240180000, "open": 4.347, "high": 4.349, "low": 4.347, "close": 4.349, "volume": 6.93, "quote_volume": 30.13164, "trades": 4, "taker_buy_volume": 6.93, "taker_buy_quote": 30.13164}, {"ts": 1773240240000, "open": 4.348, "high": 4.348, "low": 4.346, "close": 4.346, "volume": 6.02, "quote_volume": 26.16985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 4.35, "high": 4.353, "low": 4.348, "close": 4.348, "volume": 22.16, "quote_volume": 96.41859, "trades": 8, "taker_buy_volume": 16.16, "taker_buy_quote": 70.32598}, {"ts": 1773240360000, "open": 4.349, "high": 4.355, "low": 4.33, "close": 4.33, "volume": 419.85, "quote_volume": 1822.17164, "trades": 53, "taker_buy_volume": 49.59, "taker_buy_quote": 215.88613}, {"ts": 1773240420000, "open": 4.331, "high": 4.331, "low": 4.326, "close": 4.331, "volume": 60.17, "quote_volume": 260.38904, "trades": 12, "taker_buy_volume": 13.48, "taker_buy_quote": 58.36796}, {"ts": 1773240480000, "open": 4.328, "high": 4.342, "low": 4.319, "close": 4.334, "volume": 1558.95, "quote_volume": 6748.93873, "trades": 103, "taker_buy_volume": 627.32, "taker_buy_quote": 2718.35823}, {"ts": 1773240540000, "open": 4.335, "high": 4.339, "low": 4.319, "close": 4.319, "volume": 800.41, "quote_volume": 3465.26627, "trades": 74, "taker_buy_volume": 196.87, "taker_buy_quote": 853.93086}, {"ts": 1773240600000, "open": 4.318, "high": 4.318, "low": 4.313, "close": 4.318, "volume": 137.95, "quote_volume": 595.42722, "trades": 22, "taker_buy_volume": 80.12, "taker_buy_quote": 345.92791}, {"ts": 1773240660000, "open": 4.318, "high": 4.318, "low": 4.318, "close": 4.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 4.315, "high": 4.315, "low": 4.305, "close": 4.307, "volume": 233.44, "quote_volume": 1006.46731, "trades": 26, "taker_buy_volume": 62.55, "taker_buy_quote": 269.71216}, {"ts": 1773240780000, "open": 4.31, "high": 4.317, "low": 4.308, "close": 4.31, "volume": 420.56, "quote_volume": 1813.12783, "trades": 29, "taker_buy_volume": 129.86, "taker_buy_quote": 560.06086}, {"ts": 1773240840000, "open": 4.309, "high": 4.31, "low": 4.306, "close": 4.307, "volume": 130.05, "quote_volume": 560.21005, "trades": 15, "taker_buy_volume": 61.29, "taker_buy_quote": 264.01145}, {"ts": 1773240900000, "open": 4.306, "high": 4.306, "low": 4.297, "close": 4.299, "volume": 187.5, "quote_volume": 806.29003, "trades": 21, "taker_buy_volume": 47.89, "taker_buy_quote": 205.83355}, {"ts": 1773240960000, "open": 4.298, "high": 4.302, "low": 4.297, "close": 4.302, "volume": 66.27, "quote_volume": 284.99161, "trades": 8, "taker_buy_volume": 59.18, "taker_buy_quote": 254.52355}, {"ts": 1773241020000, "open": 4.3, "high": 4.3, "low": 4.296, "close": 4.298, "volume": 53.0, "quote_volume": 227.7526, "trades": 10, "taker_buy_volume": 2.33, "taker_buy_quote": 10.01434}, {"ts": 1773241080000, "open": 4.299, "high": 4.307, "low": 4.297, "close": 4.298, "volume": 315.74, "quote_volume": 1358.18505, "trades": 61, "taker_buy_volume": 161.0, "taker_buy_quote": 692.7823}, {"ts": 1773241140000, "open": 4.298, "high": 4.298, "low": 4.279, "close": 4.288, "volume": 269.69, "quote_volume": 1156.54525, "trades": 38, "taker_buy_volume": 130.63, "taker_buy_quote": 559.75654}, {"ts": 1773241200000, "open": 4.289, "high": 4.301, "low": 4.289, "close": 4.301, "volume": 184.03, "quote_volume": 790.00206, "trades": 20, "taker_buy_volume": 182.19, "taker_buy_quote": 782.10478}, {"ts": 1773241260000, "open": 4.301, "high": 4.314, "low": 4.301, "close": 4.314, "volume": 72.27, "quote_volume": 311.3027, "trades": 20, "taker_buy_volume": 72.27, "taker_buy_quote": 311.3027}, {"ts": 1773241320000, "open": 4.313, "high": 4.317, "low": 4.308, "close": 4.309, "volume": 942.32, "quote_volume": 4064.21495, "trades": 42, "taker_buy_volume": 887.28, "taker_buy_quote": 3826.80269}, {"ts": 1773241380000, "open": 4.311, "high": 4.322, "low": 4.311, "close": 4.32, "volume": 312.81, "quote_volume": 1349.12232, "trades": 30, "taker_buy_volume": 271.94, "taker_buy_quote": 1172.55868}, {"ts": 1773241440000, "open": 4.319, "high": 4.329, "low": 4.319, "close": 4.329, "volume": 34.71, "quote_volume": 150.16681, "trades": 11, "taker_buy_volume": 32.39, "taker_buy_quote": 140.14673}, {"ts": 1773241500000, "open": 4.327, "high": 4.338, "low": 4.321, "close": 4.331, "volume": 174.23, "quote_volume": 754.02497, "trades": 31, "taker_buy_volume": 83.92, "taker_buy_quote": 363.64697}, {"ts": 1773241560000, "open": 4.331, "high": 4.331, "low": 4.316, "close": 4.328, "volume": 151.36, "quote_volume": 654.31342, "trades": 39, "taker_buy_volume": 35.65, "taker_buy_quote": 154.19307}, {"ts": 1773241620000, "open": 4.329, "high": 4.341, "low": 4.329, "close": 4.341, "volume": 60.01, "quote_volume": 260.17766, "trades": 15, "taker_buy_volume": 60.01, "taker_buy_quote": 260.17766}, {"ts": 1773241680000, "open": 4.342, "high": 4.348, "low": 4.342, "close": 4.342, "volume": 140.75, "quote_volume": 611.75993, "trades": 23, "taker_buy_volume": 86.97, "taker_buy_quote": 378.0262}, {"ts": 1773241740000, "open": 4.345, "high": 4.368, "low": 4.345, "close": 4.359, "volume": 1351.31, "quote_volume": 5885.8219, "trades": 99, "taker_buy_volume": 1024.62, "taker_buy_quote": 4462.6069}, {"ts": 1773241800000, "open": 4.359, "high": 4.364, "low": 4.351, "close": 4.351, "volume": 245.61, "quote_volume": 1070.61073, "trades": 42, "taker_buy_volume": 82.78, "taker_buy_quote": 361.09326}, {"ts": 1773241860000, "open": 4.35, "high": 4.358, "low": 4.347, "close": 4.353, "volume": 499.74, "quote_volume": 2176.29098, "trades": 35, "taker_buy_volume": 478.62, "taker_buy_quote": 2084.40109}, {"ts": 1773241920000, "open": 4.354, "high": 4.363, "low": 4.354, "close": 4.354, "volume": 62.19, "quote_volume": 271.07757, "trades": 23, "taker_buy_volume": 41.29, "taker_buy_quote": 180.02837}, {"ts": 1773241980000, "open": 4.351, "high": 4.354, "low": 4.348, "close": 4.353, "volume": 132.1, "quote_volume": 574.57485, "trades": 12, "taker_buy_volume": 6.9, "taker_buy_quote": 30.0357}, {"ts": 1773242040000, "open": 4.354, "high": 4.356, "low": 4.35, "close": 4.354, "volume": 385.59, "quote_volume": 1677.45385, "trades": 22, "taker_buy_volume": 29.87, "taker_buy_quote": 130.0078}, {"ts": 1773242100000, "open": 4.355, "high": 4.36, "low": 4.35, "close": 4.356, "volume": 124.91, "quote_volume": 544.24216, "trades": 36, "taker_buy_volume": 86.86, "taker_buy_quote": 378.52041}, {"ts": 1773242160000, "open": 4.358, "high": 4.371, "low": 4.358, "close": 4.369, "volume": 199.35, "quote_volume": 869.79566, "trades": 16, "taker_buy_volume": 194.75, "taker_buy_quote": 849.69596}, {"ts": 1773242220000, "open": 4.368, "high": 4.372, "low": 4.368, "close": 4.372, "volume": 54.32, "quote_volume": 237.46912, "trades": 4, "taker_buy_volume": 52.33, "taker_buy_quote": 228.7768}, {"ts": 1773242280000, "open": 4.371, "high": 4.378, "low": 4.366, "close": 4.378, "volume": 501.44, "quote_volume": 2192.13878, "trades": 25, "taker_buy_volume": 395.13, "taker_buy_quote": 1727.54527}, {"ts": 1773242340000, "open": 4.372, "high": 4.385, "low": 4.371, "close": 4.385, "volume": 204.25, "quote_volume": 894.25334, "trades": 43, "taker_buy_volume": 144.5, "taker_buy_quote": 632.75724}, {"ts": 1773242400000, "open": 4.384, "high": 4.384, "low": 4.375, "close": 4.376, "volume": 80.46, "quote_volume": 352.17082, "trades": 25, "taker_buy_volume": 22.85, "taker_buy_quote": 99.9916}, {"ts": 1773242460000, "open": 4.377, "high": 4.378, "low": 4.376, "close": 4.378, "volume": 32.19, "quote_volume": 140.89389, "trades": 6, "taker_buy_volume": 29.63, "taker_buy_quote": 129.69133}, {"ts": 1773242520000, "open": 4.376, "high": 4.376, "low": 4.364, "close": 4.364, "volume": 28.67, "quote_volume": 125.28301, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242580000, "open": 4.365, "high": 4.371, "low": 4.363, "close": 4.364, "volume": 624.22, "quote_volume": 2725.68081, "trades": 27, "taker_buy_volume": 146.7, "taker_buy_quote": 640.79839}, {"ts": 1773242640000, "open": 4.365, "high": 4.386, "low": 4.365, "close": 4.382, "volume": 406.08, "quote_volume": 1776.46771, "trades": 62, "taker_buy_volume": 391.3, "taker_buy_quote": 1711.69031}, {"ts": 1773242700000, "open": 4.382, "high": 4.383, "low": 4.382, "close": 4.382, "volume": 10.44, "quote_volume": 45.75171, "trades": 5, "taker_buy_volume": 6.81, "taker_buy_quote": 29.84371}, {"ts": 1773242760000, "open": 4.381, "high": 4.381, "low": 4.379, "close": 4.379, "volume": 8.26, "quote_volume": 36.18019, "trades": 4, "taker_buy_volume": 1.39, "taker_buy_quote": 6.08959}, {"ts": 1773242820000, "open": 4.379, "high": 4.397, "low": 4.377, "close": 4.378, "volume": 762.97, "quote_volume": 3345.30638, "trades": 102, "taker_buy_volume": 350.31, "taker_buy_quote": 1536.06522}, {"ts": 1773242880000, "open": 4.377, "high": 4.377, "low": 4.367, "close": 4.367, "volume": 31.8, "quote_volume": 139.00397, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242940000, "open": 4.368, "high": 4.379, "low": 4.368, "close": 4.369, "volume": 385.2, "quote_volume": 1684.82783, "trades": 33, "taker_buy_volume": 373.7, "taker_buy_quote": 1634.56133}, {"ts": 1773243000000, "open": 4.369, "high": 4.371, "low": 4.366, "close": 4.371, "volume": 617.79, "quote_volume": 2698.45636, "trades": 31, "taker_buy_volume": 47.8, "taker_buy_quote": 208.8696}, {"ts": 1773243060000, "open": 4.369, "high": 4.372, "low": 4.365, "close": 4.367, "volume": 38.55, "quote_volume": 168.40177, "trades": 17, "taker_buy_volume": 29.35, "taker_buy_quote": 128.22997}, {"ts": 1773243120000, "open": 4.364, "high": 4.366, "low": 4.352, "close": 4.366, "volume": 1191.49, "quote_volume": 5192.43189, "trades": 86, "taker_buy_volume": 485.98, "taker_buy_quote": 2117.8104}, {"ts": 1773243180000, "open": 4.36, "high": 4.364, "low": 4.354, "close": 4.363, "volume": 368.79, "quote_volume": 1607.1855, "trades": 23, "taker_buy_volume": 344.41, "taker_buy_quote": 1500.99128}, {"ts": 1773243240000, "open": 4.362, "high": 4.378, "low": 4.362, "close": 4.377, "volume": 146.71, "quote_volume": 641.20501, "trades": 23, "taker_buy_volume": 132.98, "taker_buy_quote": 581.09736}, {"ts": 1773243300000, "open": 4.379, "high": 4.379, "low": 4.346, "close": 4.352, "volume": 162.76, "quote_volume": 709.03699, "trades": 46, "taker_buy_volume": 41.71, "taker_buy_quote": 181.49136}, {"ts": 1773243360000, "open": 4.355, "high": 4.356, "low": 4.333, "close": 4.341, "volume": 228.89, "quote_volume": 993.67637, "trades": 42, "taker_buy_volume": 75.37, "taker_buy_quote": 327.25624}, {"ts": 1773243420000, "open": 4.338, "high": 4.356, "low": 4.338, "close": 4.35, "volume": 2217.18, "quote_volume": 9639.86701, "trades": 135, "taker_buy_volume": 857.53, "taker_buy_quote": 3729.22189}, {"ts": 1773243480000, "open": 4.351, "high": 4.353, "low": 4.342, "close": 4.347, "volume": 1283.97, "quote_volume": 5581.89219, "trades": 64, "taker_buy_volume": 244.79, "taker_buy_quote": 1064.44898}, {"ts": 1773243540000, "open": 4.347, "high": 4.347, "low": 4.338, "close": 4.338, "volume": 57.15, "quote_volume": 247.98412, "trades": 12, "taker_buy_volume": 2.4, "taker_buy_quote": 10.4328}, {"ts": 1773243600000, "open": 4.338, "high": 4.338, "low": 4.329, "close": 4.329, "volume": 45.17, "quote_volume": 195.76072, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243660000, "open": 4.332, "high": 4.336, "low": 4.33, "close": 4.336, "volume": 177.12, "quote_volume": 767.3255, "trades": 17, "taker_buy_volume": 113.36, "taker_buy_quote": 491.2447}, {"ts": 1773243720000, "open": 4.335, "high": 4.335, "low": 4.324, "close": 4.33, "volume": 602.82, "quote_volume": 2610.12921, "trades": 60, "taker_buy_volume": 55.13, "taker_buy_quote": 238.73445}, {"ts": 1773243780000, "open": 4.331, "high": 4.334, "low": 4.321, "close": 4.326, "volume": 576.04, "quote_volume": 2493.4736, "trades": 59, "taker_buy_volume": 37.16, "taker_buy_quote": 160.82196}, {"ts": 1773243840000, "open": 4.327, "high": 4.331, "low": 4.316, "close": 4.322, "volume": 200.01, "quote_volume": 864.86344, "trades": 70, "taker_buy_volume": 42.14, "taker_buy_quote": 182.1827}, {"ts": 1773243900000, "open": 4.323, "high": 4.327, "low": 4.32, "close": 4.327, "volume": 392.73, "quote_volume": 1698.32522, "trades": 131, "taker_buy_volume": 160.29, "taker_buy_quote": 693.25297}, {"ts": 1773243960000, "open": 4.328, "high": 4.33, "low": 4.319, "close": 4.319, "volume": 70.74, "quote_volume": 305.99796, "trades": 22, "taker_buy_volume": 13.92, "taker_buy_quote": 60.25272}, {"ts": 1773244020000, "open": 4.32, "high": 4.324, "low": 4.314, "close": 4.324, "volume": 323.03, "quote_volume": 1394.95448, "trades": 61, "taker_buy_volume": 222.49, "taker_buy_quote": 961.00421}, {"ts": 1773244080000, "open": 4.324, "high": 4.324, "low": 4.324, "close": 4.324, "volume": 22.85, "quote_volume": 98.8034, "trades": 1, "taker_buy_volume": 22.85, "taker_buy_quote": 98.8034}, {"ts": 1773244140000, "open": 4.323, "high": 4.324, "low": 4.323, "close": 4.323, "volume": 22.16, "quote_volume": 95.8152, "trades": 4, "taker_buy_volume": 22.16, "taker_buy_quote": 95.8152}, {"ts": 1773244200000, "open": 4.324, "high": 4.328, "low": 4.324, "close": 4.328, "volume": 11.6, "quote_volume": 50.1816, "trades": 5, "taker_buy_volume": 11.6, "taker_buy_quote": 50.1816}, {"ts": 1773244260000, "open": 4.329, "high": 4.342, "low": 4.329, "close": 4.337, "volume": 364.8, "quote_volume": 1583.00124, "trades": 27, "taker_buy_volume": 360.18, "taker_buy_quote": 1562.9643}, {"ts": 1773244320000, "open": 4.337, "high": 4.337, "low": 4.335, "close": 4.335, "volume": 11.83, "quote_volume": 51.29978, "trades": 3, "taker_buy_volume": 7.21, "taker_buy_quote": 31.26977}, {"ts": 1773244380000, "open": 4.335, "high": 4.338, "low": 4.335, "close": 4.338, "volume": 230.43, "quote_volume": 999.16689, "trades": 13, "taker_buy_volume": 230.43, "taker_buy_quote": 999.16689}, {"ts": 1773244440000, "open": 4.339, "high": 4.342, "low": 4.325, "close": 4.33, "volume": 371.6, "quote_volume": 1608.19335, "trades": 26, "taker_buy_volume": 36.77, "taker_buy_quote": 159.35284}, {"ts": 1773244500000, "open": 4.331, "high": 4.336, "low": 4.331, "close": 4.331, "volume": 75.96, "quote_volume": 329.09894, "trades": 15, "taker_buy_volume": 27.72, "taker_buy_quote": 120.11358}, {"ts": 1773244560000, "open": 4.337, "high": 4.339, "low": 4.326, "close": 4.326, "volume": 97.63, "quote_volume": 422.74225, "trades": 12, "taker_buy_volume": 23.05, "taker_buy_quote": 100.00699}, {"ts": 1773244620000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244740000, "open": 4.33, "high": 4.332, "low": 4.33, "close": 4.332, "volume": 46.18, "quote_volume": 200.02403, "trades": 5, "taker_buy_volume": 46.18, "taker_buy_quote": 200.02403}, {"ts": 1773244800000, "open": 4.328, "high": 4.329, "low": 4.323, "close": 4.329, "volume": 111.07, "quote_volume": 480.61367, "trades": 16, "taker_buy_volume": 69.35, "taker_buy_quote": 300.08431}, {"ts": 1773244860000, "open": 4.329, "high": 4.329, "low": 4.329, "close": 4.329, "volume": 1.53, "quote_volume": 6.62337, "trades": 1, "taker_buy_volume": 1.53, "taker_buy_quote": 6.62337}, {"ts": 1773244920000, "open": 4.326, "high": 4.331, "low": 4.324, "close": 4.331, "volume": 45.25, "quote_volume": 195.8304, "trades": 10, "taker_buy_volume": 40.61, "taker_buy_quote": 175.7624}, {"ts": 1773244980000, "open": 4.331, "high": 4.334, "low": 4.33, "close": 4.334, "volume": 21.7, "quote_volume": 94.0107, "trades": 9, "taker_buy_volume": 14.75, "taker_buy_quote": 63.91026}, {"ts": 1773245040000, "open": 4.332, "high": 4.334, "low": 4.331, "close": 4.334, "volume": 12.26, "quote_volume": 53.12093, "trades": 4, "taker_buy_volume": 7.62, "taker_buy_quote": 33.02277}, {"ts": 1773245100000, "open": 4.334, "high": 4.336, "low": 4.334, "close": 4.336, "volume": 97.31, "quote_volume": 421.92923, "trades": 4, "taker_buy_volume": 6.93, "taker_buy_quote": 30.04155}, {"ts": 1773245160000, "open": 4.334, "high": 4.334, "low": 4.332, "close": 4.334, "volume": 9.24, "quote_volume": 40.03923, "trades": 4, "taker_buy_volume": 2.31, "taker_buy_quote": 10.01154}, {"ts": 1773245220000, "open": 4.334, "high": 4.334, "low": 4.334, "close": 4.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245280000, "open": 4.334, "high": 4.335, "low": 4.33, "close": 4.33, "volume": 38.68, "quote_volume": 167.61829, "trades": 8, "taker_buy_volume": 4.62, "taker_buy_quote": 20.02539}, {"ts": 1773245340000, "open": 4.328, "high": 4.328, "low": 4.321, "close": 4.321, "volume": 16.28, "quote_volume": 70.41084, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245400000, "open": 4.322, "high": 4.322, "low": 4.308, "close": 4.308, "volume": 199.12, "quote_volume": 858.95245, "trades": 26, "taker_buy_volume": 2.31, "taker_buy_quote": 9.98382}, {"ts": 1773245460000, "open": 4.307, "high": 4.309, "low": 4.299, "close": 4.299, "volume": 185.65, "quote_volume": 798.55922, "trades": 25, "taker_buy_volume": 4.3, "taker_buy_quote": 18.52404}, {"ts": 1773245520000, "open": 4.298, "high": 4.298, "low": 4.294, "close": 4.294, "volume": 43.7, "quote_volume": 187.70347, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245580000, "open": 4.298, "high": 4.298, "low": 4.293, "close": 4.293, "volume": 102.5, "quote_volume": 440.15329, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245640000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 4.298, "high": 4.309, "low": 4.298, "close": 4.309, "volume": 60.41, "quote_volume": 259.97165, "trades": 18, "taker_buy_volume": 60.41, "taker_buy_quote": 259.97165}, {"ts": 1773245760000, "open": 4.304, "high": 4.304, "low": 4.297, "close": 4.298, "volume": 272.83, "quote_volume": 1172.85145, "trades": 17, "taker_buy_volume": 232.58, "taker_buy_quote": 999.7023}, {"ts": 1773245820000, "open": 4.301, "high": 4.303, "low": 4.301, "close": 4.303, "volume": 23.25, "quote_volume": 100.03776, "trades": 4, "taker_buy_volume": 23.25, "taker_buy_quote": 100.03776}, {"ts": 1773245880000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245940000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 4.301, "high": 4.302, "low": 4.301, "close": 4.302, "volume": 4.66, "quote_volume": 20.04499, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 20.04499}, {"ts": 1773246060000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246120000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246180000, "open": 4.302, "high": 4.306, "low": 4.296, "close": 4.296, "volume": 127.89, "quote_volume": 549.8038, "trades": 16, "taker_buy_volume": 15.29, "taker_buy_quote": 65.79389}, {"ts": 1773246240000, "open": 4.295, "high": 4.295, "low": 4.29, "close": 4.29, "volume": 130.13, "quote_volume": 558.31046, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 4.29, "high": 4.293, "low": 4.29, "close": 4.291, "volume": 18.65, "quote_volume": 80.02951, "trades": 6, "taker_buy_volume": 13.97, "taker_buy_quote": 59.94529}, {"ts": 1773246360000, "open": 4.291, "high": 4.301, "low": 4.291, "close": 4.301, "volume": 81.79, "quote_volume": 351.08907, "trades": 16, "taker_buy_volume": 81.79, "taker_buy_quote": 351.08907}, {"ts": 1773246420000, "open": 4.299, "high": 4.299, "low": 4.297, "close": 4.297, "volume": 6.99, "quote_volume": 30.04302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 2.33, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 10.00968}, {"ts": 1773246540000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246600000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246660000, "open": 4.297, "high": 4.3, "low": 4.297, "close": 4.3, "volume": 8.67, "quote_volume": 37.26702, "trades": 4, "taker_buy_volume": 8.67, "taker_buy_quote": 37.26702}, {"ts": 1773246720000, "open": 4.3, "high": 4.301, "low": 4.29, "close": 4.29, "volume": 46.49, "quote_volume": 199.73817, "trades": 12, "taker_buy_volume": 2.98, "taker_buy_quote": 12.81633}, {"ts": 1773246780000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 2.3, "quote_volume": 9.8647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246840000, "open": 4.29, "high": 4.292, "low": 4.29, "close": 4.292, "volume": 30.24, "quote_volume": 129.78306, "trades": 5, "taker_buy_volume": 30.24, "taker_buy_quote": 129.78306}, {"ts": 1773246900000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 9.22, "quote_volume": 39.57224, "trades": 2, "taker_buy_volume": 9.22, "taker_buy_quote": 39.57224}, {"ts": 1773246960000, "open": 4.29, "high": 4.292, "low": 4.282, "close": 4.284, "volume": 184.67, "quote_volume": 791.63359, "trades": 19, "taker_buy_volume": 118.91, "taker_buy_quote": 509.85155}, {"ts": 1773247020000, "open": 4.285, "high": 4.293, "low": 4.285, "close": 4.293, "volume": 94.13, "quote_volume": 403.80831, "trades": 8, "taker_buy_volume": 94.13, "taker_buy_quote": 403.80831}, {"ts": 1773247080000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247140000, "open": 4.293, "high": 4.298, "low": 4.293, "close": 4.298, "volume": 15.4, "quote_volume": 66.14484, "trades": 7, "taker_buy_volume": 15.4, "taker_buy_quote": 66.14484}, {"ts": 1773247200000, "open": 4.298, "high": 4.306, "low": 4.298, "close": 4.306, "volume": 76.28, "quote_volume": 328.21731, "trades": 11, "taker_buy_volume": 76.28, "taker_buy_quote": 328.21731}, {"ts": 1773247260000, "open": 4.303, "high": 4.304, "low": 4.301, "close": 4.304, "volume": 228.88, "quote_volume": 984.43376, "trades": 13, "taker_buy_volume": 221.89, "taker_buy_quote": 954.36278}, {"ts": 1773247320000, "open": 4.3, "high": 4.3, "low": 4.286, "close": 4.291, "volume": 518.33, "quote_volume": 2223.68544, "trades": 36, "taker_buy_volume": 28.08, "taker_buy_quote": 120.48801}, {"ts": 1773247380000, "open": 4.292, "high": 4.293, "low": 4.288, "close": 4.288, "volume": 34.06, "quote_volume": 146.09054, "trades": 9, "taker_buy_volume": 6.54, "taker_buy_quote": 28.05754}, {"ts": 1773247440000, "open": 4.288, "high": 4.294, "low": 4.287, "close": 4.294, "volume": 40.85, "quote_volume": 175.25081, "trades": 17, "taker_buy_volume": 32.48, "taker_buy_quote": 139.36862}, {"ts": 1773247500000, "open": 4.292, "high": 4.294, "low": 4.283, "close": 4.294, "volume": 120.34, "quote_volume": 515.81967, "trades": 20, "taker_buy_volume": 7.28, "taker_buy_quote": 31.2533}, {"ts": 1773247560000, "open": 4.294, "high": 4.296, "low": 4.294, "close": 4.296, "volume": 33.1, "quote_volume": 142.16223, "trades": 6, "taker_buy_volume": 33.1, "taker_buy_quote": 142.16223}, {"ts": 1773247620000, "open": 4.295, "high": 4.296, "low": 4.295, "close": 4.296, "volume": 30.18, "quote_volume": 129.62844, "trades": 4, "taker_buy_volume": 30.18, "taker_buy_quote": 129.62844}, {"ts": 1773247680000, "open": 4.291, "high": 4.291, "low": 4.286, "close": 4.286, "volume": 14.04, "quote_volume": 60.21054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 4.285, "high": 4.285, "low": 4.282, "close": 4.282, "volume": 18.59, "quote_volume": 79.61642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 4.28, "high": 4.28, "low": 4.271, "close": 4.271, "volume": 26.2, "quote_volume": 112.01565, "trades": 12, "taker_buy_volume": 1.47, "taker_buy_quote": 6.29013}, {"ts": 1773247860000, "open": 4.272, "high": 4.277, "low": 4.272, "close": 4.277, "volume": 60.54, "quote_volume": 258.80226, "trades": 10, "taker_buy_volume": 60.54, "taker_buy_quote": 258.80226}, {"ts": 1773247920000, "open": 4.273, "high": 4.273, "low": 4.269, "close": 4.269, "volume": 82.64, "quote_volume": 352.89655, "trades": 11, "taker_buy_volume": 13.27, "taker_buy_quote": 56.678}, {"ts": 1773247980000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 4.268, "high": 4.269, "low": 4.268, "close": 4.269, "volume": 65.62, "quote_volume": 280.06851, "trades": 6, "taker_buy_volume": 2.35, "taker_buy_quote": 10.03215}, {"ts": 1773248100000, "open": 4.267, "high": 4.267, "low": 4.257, "close": 4.26, "volume": 218.96, "quote_volume": 932.72952, "trades": 19, "taker_buy_volume": 50.31, "taker_buy_quote": 214.239}, {"ts": 1773248160000, "open": 4.255, "high": 4.264, "low": 4.252, "close": 4.264, "volume": 230.88, "quote_volume": 983.6984, "trades": 25, "taker_buy_volume": 129.51, "taker_buy_quote": 551.8193}, {"ts": 1773248220000, "open": 4.258, "high": 4.258, "low": 4.255, "close": 4.255, "volume": 68.75, "quote_volume": 292.65207, "trades": 9, "taker_buy_volume": 9.61, "taker_buy_quote": 40.90016}, {"ts": 1773248280000, "open": 4.254, "high": 4.262, "low": 4.254, "close": 4.262, "volume": 61.68, "quote_volume": 262.72782, "trades": 14, "taker_buy_volume": 60.27, "taker_buy_quote": 256.72968}, {"ts": 1773248340000, "open": 4.259, "high": 4.259, "low": 4.258, "close": 4.258, "volume": 39.86, "quote_volume": 169.76139, "trades": 5, "taker_buy_volume": 30.26, "taker_buy_quote": 128.87734}, {"ts": 1773248400000, "open": 4.257, "high": 4.259, "low": 4.257, "close": 4.259, "volume": 32.55, "quote_volume": 138.60049, "trades": 5, "taker_buy_volume": 30.19, "taker_buy_quote": 128.55397}, {"ts": 1773248460000, "open": 4.258, "high": 4.265, "low": 4.258, "close": 4.265, "volume": 18.83, "quote_volume": 80.24397, "trades": 13, "taker_buy_volume": 18.83, "taker_buy_quote": 80.24397}, {"ts": 1773248520000, "open": 4.262, "high": 4.262, "low": 4.254, "close": 4.254, "volume": 82.63, "quote_volume": 351.98032, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248580000, "open": 4.254, "high": 4.267, "low": 4.251, "close": 4.264, "volume": 204.63, "quote_volume": 871.5064, "trades": 47, "taker_buy_volume": 183.47, "taker_buy_quote": 781.51952}, {"ts": 1773248640000, "open": 4.264, "high": 4.279, "low": 4.263, "close": 4.279, "volume": 54.2, "quote_volume": 231.41385, "trades": 32, "taker_buy_volume": 38.25, "taker_buy_quote": 163.41055}, {"ts": 1773248700000, "open": 4.276, "high": 4.282, "low": 4.27, "close": 4.276, "volume": 797.15, "quote_volume": 3408.29397, "trades": 74, "taker_buy_volume": 702.74, "taker_buy_quote": 3004.49851}, {"ts": 1773248760000, "open": 4.274, "high": 4.288, "low": 4.267, "close": 4.288, "volume": 2084.42, "quote_volume": 8911.29492, "trades": 198, "taker_buy_volume": 1708.7, "taker_buy_quote": 7306.59137}, {"ts": 1773248820000, "open": 4.285, "high": 4.287, "low": 4.275, "close": 4.287, "volume": 473.65, "quote_volume": 2028.01944, "trades": 70, "taker_buy_volume": 187.03, "taker_buy_quote": 801.01052}, {"ts": 1773248880000, "open": 4.285, "high": 4.285, "low": 4.271, "close": 4.277, "volume": 460.65, "quote_volume": 1969.38364, "trades": 85, "taker_buy_volume": 232.86, "taker_buy_quote": 995.45463}, {"ts": 1773248940000, "open": 4.277, "high": 4.283, "low": 4.277, "close": 4.283, "volume": 49.06, "quote_volume": 210.03278, "trades": 9, "taker_buy_volume": 49.06, "taker_buy_quote": 210.03278}, {"ts": 1773249000000, "open": 4.281, "high": 4.292, "low": 4.276, "close": 4.292, "volume": 102.03, "quote_volume": 437.21616, "trades": 40, "taker_buy_volume": 78.38, "taker_buy_quote": 336.00566}, {"ts": 1773249060000, "open": 4.286, "high": 4.295, "low": 4.284, "close": 4.295, "volume": 80.36, "quote_volume": 344.86312, "trades": 22, "taker_buy_volume": 73.33, "taker_buy_quote": 314.73958}, {"ts": 1773249120000, "open": 4.292, "high": 4.295, "low": 4.277, "close": 4.277, "volume": 1531.35, "quote_volume": 6569.10473, "trades": 66, "taker_buy_volume": 2.32, "taker_buy_quote": 9.9644}, {"ts": 1773249180000, "open": 4.276, "high": 4.276, "low": 4.268, "close": 4.268, "volume": 239.51, "quote_volume": 1022.92709, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249240000, "open": 4.267, "high": 4.27, "low": 4.266, "close": 4.27, "volume": 18.74, "quote_volume": 79.99165, "trades": 5, "taker_buy_volume": 14.04, "taker_buy_quote": 59.9391}, {"ts": 1773249300000, "open": 4.268, "high": 4.268, "low": 4.266, "close": 4.266, "volume": 267.32, "quote_volume": 1140.84183, "trades": 12, "taker_buy_volume": 5.95, "taker_buy_quote": 25.3827}, {"ts": 1773249360000, "open": 4.265, "high": 4.265, "low": 4.258, "close": 4.258, "volume": 38.54, "quote_volume": 164.3073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 4.257, "high": 4.26, "low": 4.254, "close": 4.26, "volume": 175.69, "quote_volume": 747.73444, "trades": 20, "taker_buy_volume": 152.41, "taker_buy_quote": 648.68719}, {"ts": 1773249480000, "open": 4.254, "high": 4.254, "low": 4.253, "close": 4.253, "volume": 21.01, "quote_volume": 89.35789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 4.252, "high": 4.252, "low": 4.251, "close": 4.251, "volume": 23.16, "quote_volume": 98.4674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249600000, "open": 4.251, "high": 4.269, "low": 4.25, "close": 4.269, "volume": 568.7, "quote_volume": 2420.27993, "trades": 48, "taker_buy_volume": 548.85, "taker_buy_quote": 2335.91507}, {"ts": 1773249660000, "open": 4.263, "high": 4.265, "low": 4.263, "close": 4.265, "volume": 75.4, "quote_volume": 321.57628, "trades": 28, "taker_buy_volume": 73.04, "taker_buy_quote": 311.5156}, {"ts": 1773249720000, "open": 4.265, "high": 4.275, "low": 4.265, "close": 4.275, "volume": 192.6, "quote_volume": 822.42088, "trades": 23, "taker_buy_volume": 192.6, "taker_buy_quote": 822.42088}, {"ts": 1773249780000, "open": 4.272, "high": 4.278, "low": 4.272, "close": 4.278, "volume": 140.49, "quote_volume": 600.34905, "trades": 15, "taker_buy_volume": 140.49, "taker_buy_quote": 600.34905}, {"ts": 1773249840000, "open": 4.273, "high": 4.277, "low": 4.267, "close": 4.277, "volume": 678.19, "quote_volume": 2897.76, "trades": 75, "taker_buy_volume": 476.65, "taker_buy_quote": 2037.27748}, {"ts": 1773249900000, "open": 4.277, "high": 4.281, "low": 4.276, "close": 4.276, "volume": 59.94, "quote_volume": 256.42072, "trades": 26, "taker_buy_volume": 49.3, "taker_buy_quote": 210.92408}, {"ts": 1773249960000, "open": 4.279, "high": 4.282, "low": 4.279, "close": 4.282, "volume": 47.24, "quote_volume": 202.19136, "trades": 5, "taker_buy_volume": 47.24, "taker_buy_quote": 202.19136}, {"ts": 1773250020000, "open": 4.281, "high": 4.281, "low": 4.281, "close": 4.281, "volume": 1.18, "quote_volume": 5.05158, "trades": 1, "taker_buy_volume": 1.18, "taker_buy_quote": 5.05158}, {"ts": 1773250080000, "open": 4.276, "high": 4.276, "low": 4.268, "close": 4.268, "volume": 69.98, "quote_volume": 298.90849, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250140000, "open": 4.267, "high": 4.267, "low": 4.263, "close": 4.263, "volume": 11.75, "quote_volume": 50.11375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250200000, "open": 4.262, "high": 4.271, "low": 4.262, "close": 4.27, "volume": 220.02, "quote_volume": 939.19048, "trades": 19, "taker_buy_volume": 217.66, "taker_buy_quote": 929.13216}, {"ts": 1773250260000, "open": 4.272, "high": 4.276, "low": 4.267, "close": 4.267, "volume": 766.47, "quote_volume": 3274.71635, "trades": 27, "taker_buy_volume": 68.9, "taker_buy_quote": 294.5929}, {"ts": 1773250320000, "open": 4.269, "high": 4.269, "low": 4.267, "close": 4.267, "volume": 26.33, "quote_volume": 112.39572, "trades": 5, "taker_buy_volume": 11.66, "taker_buy_quote": 49.77654}, {"ts": 1773250380000, "open": 4.266, "high": 4.266, "low": 4.26, "close": 4.26, "volume": 16.47, "quote_volume": 70.21156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250440000, "open": 4.26, "high": 4.262, "low": 4.26, "close": 4.262, "volume": 8.31, "quote_volume": 35.40549, "trades": 3, "taker_buy_volume": 8.31, "taker_buy_quote": 35.40549}, {"ts": 1773250500000, "open": 4.262, "high": 4.265, "low": 4.261, "close": 4.261, "volume": 35.21, "quote_volume": 150.13686, "trades": 9, "taker_buy_volume": 25.81, "taker_buy_quote": 110.06936}, {"ts": 1773250560000, "open": 4.26, "high": 4.26, "low": 4.254, "close": 4.254, "volume": 15.24, "quote_volume": 64.88046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250620000, "open": 4.254, "high": 4.258, "low": 4.253, "close": 4.258, "volume": 12.34, "quote_volume": 52.51633, "trades": 6, "taker_buy_volume": 9.44, "taker_buy_quote": 40.18136}, {"ts": 1773250680000, "open": 4.257, "high": 4.263, "low": 4.256, "close": 4.263, "volume": 21.78, "quote_volume": 92.76154, "trades": 9, "taker_buy_volume": 14.12, "taker_buy_quote": 60.15822}, {"ts": 1773250740000, "open": 4.264, "high": 4.273, "low": 4.264, "close": 4.273, "volume": 46.92, "quote_volume": 200.27767, "trades": 13, "taker_buy_volume": 35.19, "taker_buy_quote": 150.22605}, {"ts": 1773250800000, "open": 4.274, "high": 4.279, "low": 4.274, "close": 4.279, "volume": 28.08, "quote_volume": 120.12306, "trades": 7, "taker_buy_volume": 28.08, "taker_buy_quote": 120.12306}, {"ts": 1773250860000, "open": 4.278, "high": 4.288, "low": 4.278, "close": 4.288, "volume": 748.1, "quote_volume": 3202.31008, "trades": 62, "taker_buy_volume": 748.1, "taker_buy_quote": 3202.31008}, {"ts": 1773250920000, "open": 4.285, "high": 4.289, "low": 4.262, "close": 4.275, "volume": 734.7, "quote_volume": 3139.90616, "trades": 81, "taker_buy_volume": 156.42, "taker_buy_quote": 668.83915}, {"ts": 1773250980000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 59.86, "quote_volume": 255.84164, "trades": 2, "taker_buy_volume": 59.86, "taker_buy_quote": 255.84164}, {"ts": 1773251040000, "open": 4.274, "high": 4.278, "low": 4.269, "close": 4.278, "volume": 43.21, "quote_volume": 184.63244, "trades": 16, "taker_buy_volume": 9.37, "taker_buy_quote": 40.07079}, {"ts": 1773251100000, "open": 4.279, "high": 4.288, "low": 4.279, "close": 4.286, "volume": 77.53, "quote_volume": 332.24373, "trades": 20, "taker_buy_volume": 23.4, "taker_buy_quote": 100.2339}, {"ts": 1773251160000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 2.34, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251220000, "open": 4.284, "high": 4.284, "low": 4.262, "close": 4.262, "volume": 149.33, "quote_volume": 637.60099, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251280000, "open": 4.267, "high": 4.277, "low": 4.267, "close": 4.277, "volume": 64.48, "quote_volume": 275.55004, "trades": 19, "taker_buy_volume": 56.21, "taker_buy_quote": 240.20406}, {"ts": 1773251340000, "open": 4.278, "high": 4.281, "low": 4.278, "close": 4.281, "volume": 23.37, "quote_volume": 100.03293, "trades": 5, "taker_buy_volume": 23.37, "taker_buy_quote": 100.03293}, {"ts": 1773251400000, "open": 4.28, "high": 4.28, "low": 4.272, "close": 4.272, "volume": 78.28, "quote_volume": 334.50251, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 4.273, "high": 4.273, "low": 4.27, "close": 4.27, "volume": 17.42, "quote_volume": 74.40549, "trades": 5, "taker_buy_volume": 8.04, "taker_buy_quote": 34.33884}, {"ts": 1773251520000, "open": 4.271, "high": 4.281, "low": 4.271, "close": 4.281, "volume": 57.46, "quote_volume": 245.81207, "trades": 13, "taker_buy_volume": 57.46, "taker_buy_quote": 245.81207}, {"ts": 1773251580000, "open": 4.282, "high": 4.285, "low": 4.282, "close": 4.285, "volume": 23.35, "quote_volume": 100.02259, "trades": 6, "taker_buy_volume": 23.35, "taker_buy_quote": 100.02259}, {"ts": 1773251640000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 4.28, "high": 4.288, "low": 4.28, "close": 4.282, "volume": 304.69, "quote_volume": 1305.09669, "trades": 11, "taker_buy_volume": 297.67, "taker_buy_quote": 1275.03939}, {"ts": 1773251760000, "open": 4.282, "high": 4.293, "low": 4.282, "close": 4.289, "volume": 130.27, "quote_volume": 558.80998, "trades": 27, "taker_buy_volume": 123.25, "taker_buy_quote": 528.69418}, {"ts": 1773251820000, "open": 4.288, "high": 4.288, "low": 4.286, "close": 4.286, "volume": 17.47, "quote_volume": 74.90434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251880000, "open": 4.286, "high": 4.288, "low": 4.286, "close": 4.288, "volume": 25.39, "quote_volume": 108.82594, "trades": 3, "taker_buy_volume": 25.39, "taker_buy_quote": 108.82594}, {"ts": 1773251940000, "open": 4.285, "high": 4.285, "low": 4.283, "close": 4.285, "volume": 54.71, "quote_volume": 234.37895, "trades": 7, "taker_buy_volume": 47.69, "taker_buy_quote": 204.30527}, {"ts": 1773252000000, "open": 4.281, "high": 4.286, "low": 4.278, "close": 4.283, "volume": 198.65, "quote_volume": 850.06631, "trades": 21, "taker_buy_volume": 94.61, "taker_buy_quote": 404.80841}, {"ts": 1773252060000, "open": 4.282, "high": 4.284, "low": 4.282, "close": 4.284, "volume": 49.02, "quote_volume": 209.9286, "trades": 6, "taker_buy_volume": 46.68, "taker_buy_quote": 199.90872}, {"ts": 1773252120000, "open": 4.282, "high": 4.282, "low": 4.26, "close": 4.263, "volume": 886.71, "quote_volume": 3785.78107, "trades": 57, "taker_buy_volume": 143.72, "taker_buy_quote": 612.52522}, {"ts": 1773252180000, "open": 4.265, "high": 4.274, "low": 4.265, "close": 4.274, "volume": 196.47, "quote_volume": 839.088, "trades": 21, "taker_buy_volume": 196.47, "taker_buy_quote": 839.088}, {"ts": 1773252240000, "open": 4.273, "high": 4.273, "low": 4.269, "close": 4.269, "volume": 12.54, "quote_volume": 53.55992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 4.271, "high": 4.284, "low": 4.271, "close": 4.282, "volume": 167.28, "quote_volume": 716.07291, "trades": 20, "taker_buy_volume": 164.94, "taker_buy_quote": 706.05303}, {"ts": 1773252360000, "open": 4.284, "high": 4.293, "low": 4.284, "close": 4.293, "volume": 130.63, "quote_volume": 560.22343, "trades": 17, "taker_buy_volume": 130.63, "taker_buy_quote": 560.22343}, {"ts": 1773252420000, "open": 4.292, "high": 4.292, "low": 4.29, "close": 4.29, "volume": 7.02, "quote_volume": 30.12282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252480000, "open": 4.289, "high": 4.289, "low": 4.275, "close": 4.282, "volume": 346.37, "quote_volume": 1482.5972, "trades": 31, "taker_buy_volume": 38.71, "taker_buy_quote": 165.72467}, {"ts": 1773252540000, "open": 4.283, "high": 4.29, "low": 4.283, "close": 4.29, "volume": 39.41, "quote_volume": 168.96872, "trades": 12, "taker_buy_volume": 32.69, "taker_buy_quote": 140.14664}, {"ts": 1773252600000, "open": 4.289, "high": 4.289, "low": 4.284, "close": 4.284, "volume": 19.41, "quote_volume": 83.19291, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 4.283, "high": 4.283, "low": 4.281, "close": 4.281, "volume": 7.02, "quote_volume": 30.05964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 4.284, "high": 4.297, "low": 4.284, "close": 4.297, "volume": 58.3, "quote_volume": 250.23244, "trades": 16, "taker_buy_volume": 58.3, "taker_buy_quote": 250.23244}, {"ts": 1773252780000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252840000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 18.8, "quote_volume": 80.7836, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 80.7836}, {"ts": 1773252900000, "open": 4.299, "high": 4.301, "low": 4.297, "close": 4.297, "volume": 30.25, "quote_volume": 130.07729, "trades": 7, "taker_buy_volume": 23.26, "taker_buy_quote": 100.03427}, {"ts": 1773252960000, "open": 4.295, "high": 4.298, "low": 4.295, "close": 4.298, "volume": 6.99, "quote_volume": 30.0337, "trades": 3, "taker_buy_volume": 4.66, "taker_buy_quote": 20.02635}, {"ts": 1773253020000, "open": 4.296, "high": 4.297, "low": 4.296, "close": 4.297, "volume": 23.27, "quote_volume": 99.96917, "trades": 2, "taker_buy_volume": 23.27, "taker_buy_quote": 99.96917}, {"ts": 1773253080000, "open": 4.297, "high": 4.307, "low": 4.297, "close": 4.307, "volume": 54.56, "quote_volume": 234.80635, "trades": 15, "taker_buy_volume": 54.56, "taker_buy_quote": 234.80635}, {"ts": 1773253140000, "open": 4.306, "high": 4.306, "low": 4.3, "close": 4.3, "volume": 130.08, "quote_volume": 560.06659, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253200000, "open": 4.305, "high": 4.308, "low": 4.305, "close": 4.305, "volume": 27.96, "quote_volume": 120.42372, "trades": 12, "taker_buy_volume": 20.97, "taker_buy_quote": 90.32478}, {"ts": 1773253260000, "open": 4.304, "high": 4.304, "low": 4.303, "close": 4.303, "volume": 3.5, "quote_volume": 15.06283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253320000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 6.96, "quote_volume": 29.94888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253380000, "open": 4.302, "high": 4.302, "low": 4.294, "close": 4.294, "volume": 78.93, "quote_volume": 339.05761, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 4.293, "high": 4.293, "low": 4.291, "close": 4.291, "volume": 7.02, "quote_volume": 30.12984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 4.293, "high": 4.303, "low": 4.293, "close": 4.303, "volume": 467.14, "quote_volume": 2008.29287, "trades": 35, "taker_buy_volume": 205.1, "taker_buy_quote": 881.82346}, {"ts": 1773253560000, "open": 4.303, "high": 4.303, "low": 4.296, "close": 4.296, "volume": 51.71, "quote_volume": 222.2529, "trades": 15, "taker_buy_volume": 1.4, "taker_buy_quote": 6.0242}, {"ts": 1773253620000, "open": 4.3, "high": 4.303, "low": 4.3, "close": 4.302, "volume": 11.65, "quote_volume": 50.11364, "trades": 5, "taker_buy_volume": 9.32, "taker_buy_quote": 40.08998}, {"ts": 1773253680000, "open": 4.303, "high": 4.303, "low": 4.302, "close": 4.302, "volume": 119.42, "quote_volume": 513.83292, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253740000, "open": 4.301, "high": 4.303, "low": 4.299, "close": 4.303, "volume": 31.34, "quote_volume": 134.74697, "trades": 5, "taker_buy_volume": 2.33, "taker_buy_quote": 10.02599}, {"ts": 1773253800000, "open": 4.304, "high": 4.307, "low": 4.304, "close": 4.307, "volume": 9.32, "quote_volume": 40.12726, "trades": 4, "taker_buy_volume": 9.32, "taker_buy_quote": 40.12726}, {"ts": 1773253860000, "open": 4.308, "high": 4.31, "low": 4.308, "close": 4.31, "volume": 10.57, "quote_volume": 45.54971, "trades": 4, "taker_buy_volume": 10.57, "taker_buy_quote": 45.54971}, {"ts": 1773253920000, "open": 4.31, "high": 4.313, "low": 4.307, "close": 4.307, "volume": 125.0, "quote_volume": 538.84217, "trades": 15, "taker_buy_volume": 22.3, "taker_buy_quote": 96.17291}, {"ts": 1773253980000, "open": 4.308, "high": 4.309, "low": 4.308, "close": 4.309, "volume": 21.32, "quote_volume": 91.85004, "trades": 8, "taker_buy_volume": 3.48, "taker_buy_quote": 14.99532}, {"ts": 1773254040000, "open": 4.307, "high": 4.307, "low": 4.306, "close": 4.306, "volume": 3.45, "quote_volume": 14.85803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254160000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 4.309, "high": 4.309, "low": 4.309, "close": 4.309, "volume": 3.17, "quote_volume": 13.65953, "trades": 1, "taker_buy_volume": 3.17, "taker_buy_quote": 13.65953}, {"ts": 1773254280000, "open": 4.31, "high": 4.314, "low": 4.31, "close": 4.312, "volume": 27.85, "quote_volume": 120.11694, "trades": 7, "taker_buy_volume": 25.52, "taker_buy_quote": 110.06998}, {"ts": 1773254340000, "open": 4.313, "high": 4.314, "low": 4.296, "close": 4.297, "volume": 167.42, "quote_volume": 720.24429, "trades": 25, "taker_buy_volume": 25.51, "taker_buy_quote": 110.0082}, {"ts": 1773254400000, "open": 4.297, "high": 4.303, "low": 4.295, "close": 4.303, "volume": 175.28, "quote_volume": 753.22414, "trades": 13, "taker_buy_volume": 81.52, "taker_buy_quote": 350.35775}, {"ts": 1773254460000, "open": 4.303, "high": 4.309, "low": 4.303, "close": 4.309, "volume": 48.77, "quote_volume": 210.04139, "trades": 11, "taker_buy_volume": 48.77, "taker_buy_quote": 210.04139}, {"ts": 1773254520000, "open": 4.305, "high": 4.305, "low": 4.304, "close": 4.304, "volume": 3.84, "quote_volume": 16.52969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 4.305, "high": 4.305, "low": 4.299, "close": 4.299, "volume": 33.75, "quote_volume": 145.1886, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254700000, "open": 4.299, "high": 4.299, "low": 4.298, "close": 4.298, "volume": 3.82, "quote_volume": 16.41985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 25.57, "quote_volume": 109.87429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254820000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 5.59, "quote_volume": 24.01464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255000000, "open": 4.296, "high": 4.3, "low": 4.296, "close": 4.299, "volume": 48.37, "quote_volume": 207.8664, "trades": 8, "taker_buy_volume": 48.37, "taker_buy_quote": 207.8664}, {"ts": 1773255060000, "open": 4.3, "high": 4.306, "low": 4.3, "close": 4.306, "volume": 50.32, "quote_volume": 216.53793, "trades": 13, "taker_buy_volume": 50.32, "taker_buy_quote": 216.53793}, {"ts": 1773255120000, "open": 4.306, "high": 4.308, "low": 4.306, "close": 4.308, "volume": 23.22, "quote_volume": 100.02477, "trades": 3, "taker_buy_volume": 23.22, "taker_buy_quote": 100.02477}, {"ts": 1773255180000, "open": 4.304, "high": 4.308, "low": 4.304, "close": 4.308, "volume": 306.64, "quote_volume": 1320.3181, "trades": 8, "taker_buy_volume": 304.31, "taker_buy_quote": 1310.28978}, {"ts": 1773255240000, "open": 4.309, "high": 4.315, "low": 4.309, "close": 4.313, "volume": 75.66, "quote_volume": 326.26954, "trades": 13, "taker_buy_volume": 75.66, "taker_buy_quote": 326.26954}, {"ts": 1773255300000, "open": 4.313, "high": 4.313, "low": 4.313, "close": 4.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255360000, "open": 4.314, "high": 4.316, "low": 4.314, "close": 4.316, "volume": 6.46, "quote_volume": 27.87439, "trades": 3, "taker_buy_volume": 6.46, "taker_buy_quote": 27.87439}, {"ts": 1773255420000, "open": 4.314, "high": 4.314, "low": 4.309, "close": 4.309, "volume": 89.23, "quote_volume": 384.56475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 4.31, "high": 4.315, "low": 4.31, "close": 4.311, "volume": 27.85, "quote_volume": 120.12092, "trades": 9, "taker_buy_volume": 25.52, "taker_buy_quote": 110.07629}, {"ts": 1773255540000, "open": 4.31, "high": 4.31, "low": 4.31, "close": 4.31, "volume": 2.33, "quote_volume": 10.0423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255600000, "open": 4.309, "high": 4.31, "low": 4.305, "close": 4.305, "volume": 125.85, "quote_volume": 542.12127, "trades": 16, "taker_buy_volume": 71.9, "taker_buy_quote": 309.79393}, {"ts": 1773255660000, "open": 4.306, "high": 4.317, "low": 4.306, "close": 4.307, "volume": 271.05, "quote_volume": 1169.0286, "trades": 33, "taker_buy_volume": 261.73, "taker_buy_quote": 1128.87338}, {"ts": 1773255720000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 8.34, "quote_volume": 35.91204, "trades": 2, "taker_buy_volume": 6.01, "taker_buy_quote": 25.87906}, {"ts": 1773255780000, "open": 4.307, "high": 4.308, "low": 4.304, "close": 4.306, "volume": 90.46, "quote_volume": 389.53017, "trades": 15, "taker_buy_volume": 78.81, "taker_buy_quote": 339.37459}, {"ts": 1773255840000, "open": 4.303, "high": 4.303, "low": 4.301, "close": 4.301, "volume": 4.66, "quote_volume": 20.04732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 4.3, "high": 4.3, "low": 4.299, "close": 4.299, "volume": 4.66, "quote_volume": 20.03567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 4.298, "high": 4.298, "low": 4.297, "close": 4.297, "volume": 3.78, "quote_volume": 16.24499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 4.3, "high": 4.303, "low": 4.3, "close": 4.302, "volume": 98.7, "quote_volume": 424.61651, "trades": 7, "taker_buy_volume": 6.99, "taker_buy_quote": 30.06865}, {"ts": 1773256080000, "open": 4.302, "high": 4.302, "low": 4.301, "close": 4.301, "volume": 4.66, "quote_volume": 20.04499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256140000, "open": 4.302, "high": 4.308, "low": 4.302, "close": 4.308, "volume": 121.63, "quote_volume": 523.46132, "trades": 11, "taker_buy_volume": 121.63, "taker_buy_quote": 523.46132}, {"ts": 1773256200000, "open": 4.305, "high": 4.308, "low": 4.298, "close": 4.305, "volume": 120.8, "quote_volume": 519.98783, "trades": 24, "taker_buy_volume": 97.5, "taker_buy_quote": 419.74424}, {"ts": 1773256260000, "open": 4.306, "high": 4.306, "low": 4.303, "close": 4.303, "volume": 30.26, "quote_volume": 130.23393, "trades": 5, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03298}, {"ts": 1773256320000, "open": 4.302, "high": 4.302, "low": 4.301, "close": 4.301, "volume": 4.66, "quote_volume": 20.04499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 4.301, "high": 4.301, "low": 4.301, "close": 4.301, "volume": 2.07, "quote_volume": 8.90307, "trades": 1, "taker_buy_volume": 2.07, "taker_buy_quote": 8.90307}, {"ts": 1773256440000, "open": 4.3, "high": 4.301, "low": 4.298, "close": 4.301, "volume": 65.97, "quote_volume": 283.6252, "trades": 9, "taker_buy_volume": 61.31, "taker_buy_quote": 263.59186}, {"ts": 1773256500000, "open": 4.302, "high": 4.302, "low": 4.301, "close": 4.301, "volume": 4.66, "quote_volume": 20.04499, "trades": 2, "taker_buy_volume": 2.33, "taker_buy_quote": 10.02366}, {"ts": 1773256560000, "open": 4.299, "high": 4.299, "low": 4.295, "close": 4.299, "volume": 129.31, "quote_volume": 555.64486, "trades": 11, "taker_buy_volume": 34.28, "taker_buy_quote": 147.3426}, {"ts": 1773256620000, "open": 4.3, "high": 4.305, "low": 4.3, "close": 4.305, "volume": 46.5, "quote_volume": 200.12505, "trades": 9, "taker_buy_volume": 46.5, "taker_buy_quote": 200.12505}, {"ts": 1773256680000, "open": 4.3, "high": 4.3, "low": 4.299, "close": 4.299, "volume": 4.66, "quote_volume": 20.03567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256740000, "open": 4.3, "high": 4.301, "low": 4.3, "close": 4.301, "volume": 4.66, "quote_volume": 20.04033, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 20.04033}, {"ts": 1773256800000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 2.73, "quote_volume": 11.74446, "trades": 2, "taker_buy_volume": 2.73, "taker_buy_quote": 11.74446}, {"ts": 1773256860000, "open": 4.301, "high": 4.301, "low": 4.301, "close": 4.301, "volume": 2.84, "quote_volume": 12.21484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 4.3, "high": 4.3, "low": 4.299, "close": 4.299, "volume": 4.66, "quote_volume": 20.03567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 4.298, "high": 4.298, "low": 4.298, "close": 4.298, "volume": 2.33, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 4.297, "high": 4.298, "low": 4.296, "close": 4.298, "volume": 83.43, "quote_volume": 358.48282, "trades": 8, "taker_buy_volume": 20.19, "taker_buy_quote": 86.77662}, {"ts": 1773257100000, "open": 4.298, "high": 4.298, "low": 4.291, "close": 4.292, "volume": 534.19, "quote_volume": 2294.1961, "trades": 21, "taker_buy_volume": 95.96, "taker_buy_quote": 412.35798}, {"ts": 1773257160000, "open": 4.291, "high": 4.291, "low": 4.281, "close": 4.281, "volume": 1216.86, "quote_volume": 5220.07632, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 4.281, "high": 4.283, "low": 4.281, "close": 4.283, "volume": 118.49, "quote_volume": 507.29303, "trades": 9, "taker_buy_volume": 118.49, "taker_buy_quote": 507.29303}, {"ts": 1773257280000, "open": 4.282, "high": 4.289, "low": 4.272, "close": 4.28, "volume": 2490.32, "quote_volume": 10660.3094, "trades": 160, "taker_buy_volume": 947.85, "taker_buy_quote": 4058.67672}, {"ts": 1773257340000, "open": 4.279, "high": 4.284, "low": 4.272, "close": 4.277, "volume": 963.33, "quote_volume": 4121.54441, "trades": 64, "taker_buy_volume": 298.05, "taker_buy_quote": 1275.50763}, {"ts": 1773257400000, "open": 4.279, "high": 4.281, "low": 4.277, "close": 4.281, "volume": 44.6, "quote_volume": 190.8735, "trades": 11, "taker_buy_volume": 12.74, "taker_buy_quote": 54.52954}, {"ts": 1773257460000, "open": 4.282, "high": 4.285, "low": 4.282, "close": 4.285, "volume": 18.61, "quote_volume": 79.7158, "trades": 7, "taker_buy_volume": 15.22, "taker_buy_quote": 65.18965}, {"ts": 1773257520000, "open": 4.286, "high": 4.286, "low": 4.278, "close": 4.278, "volume": 74.35, "quote_volume": 318.34172, "trades": 22, "taker_buy_volume": 12.1, "taker_buy_quote": 51.8606}, {"ts": 1773257580000, "open": 4.278, "high": 4.278, "low": 4.278, "close": 4.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257640000, "open": 4.282, "high": 4.287, "low": 4.282, "close": 4.282, "volume": 177.98, "quote_volume": 762.51533, "trades": 25, "taker_buy_volume": 107.91, "taker_buy_quote": 462.46155}, {"ts": 1773257700000, "open": 4.283, "high": 4.283, "low": 4.279, "close": 4.279, "volume": 27.2, "quote_volume": 116.45134, "trades": 11, "taker_buy_volume": 11.78, "taker_buy_quote": 50.45374}, {"ts": 1773257760000, "open": 4.28, "high": 4.282, "low": 4.28, "close": 4.282, "volume": 26.57, "quote_volume": 113.73806, "trades": 7, "taker_buy_volume": 26.57, "taker_buy_quote": 113.73806}, {"ts": 1773257820000, "open": 4.283, "high": 4.283, "low": 4.283, "close": 4.283, "volume": 2.34, "quote_volume": 10.02222, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.02222}, {"ts": 1773257880000, "open": 4.283, "high": 4.284, "low": 4.28, "close": 4.284, "volume": 131.93, "quote_volume": 564.93471, "trades": 32, "taker_buy_volume": 10.67, "taker_buy_quote": 45.70429}, {"ts": 1773257940000, "open": 4.285, "high": 4.292, "low": 4.285, "close": 4.292, "volume": 17.63, "quote_volume": 75.60789, "trades": 8, "taker_buy_volume": 17.63, "taker_buy_quote": 75.60789}, {"ts": 1773258000000, "open": 4.293, "high": 4.293, "low": 4.286, "close": 4.286, "volume": 71.67, "quote_volume": 307.50781, "trades": 14, "taker_buy_volume": 2.33, "taker_buy_quote": 10.00269}, {"ts": 1773258060000, "open": 4.285, "high": 4.286, "low": 4.278, "close": 4.278, "volume": 46.03, "quote_volume": 197.01806, "trades": 11, "taker_buy_volume": 6.28, "taker_buy_quote": 26.91608}, {"ts": 1773258120000, "open": 4.278, "high": 4.278, "low": 4.274, "close": 4.274, "volume": 28.13, "quote_volume": 120.25572, "trades": 6, "taker_buy_volume": 4.76, "taker_buy_quote": 20.36328}, {"ts": 1773258180000, "open": 4.276, "high": 4.279, "low": 4.276, "close": 4.279, "volume": 49.94, "quote_volume": 213.64025, "trades": 9, "taker_buy_volume": 49.94, "taker_buy_quote": 213.64025}, {"ts": 1773258240000, "open": 4.279, "high": 4.287, "low": 4.273, "close": 4.273, "volume": 863.06, "quote_volume": 3691.87263, "trades": 55, "taker_buy_volume": 211.31, "taker_buy_quote": 904.94095}, {"ts": 1773258300000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 5.58, "quote_volume": 23.84892, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 23.84892}, {"ts": 1773258360000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 32.72, "quote_volume": 139.84528, "trades": 8, "taker_buy_volume": 32.72, "taker_buy_quote": 139.84528}, {"ts": 1773258420000, "open": 4.274, "high": 4.278, "low": 4.274, "close": 4.278, "volume": 14.15, "quote_volume": 60.5006, "trades": 6, "taker_buy_volume": 14.15, "taker_buy_quote": 60.5006}, {"ts": 1773258480000, "open": 4.279, "high": 4.28, "low": 4.274, "close": 4.274, "volume": 307.07, "quote_volume": 1312.94346, "trades": 32, "taker_buy_volume": 11.5, "taker_buy_quote": 49.21085}, {"ts": 1773258540000, "open": 4.273, "high": 4.273, "low": 4.269, "close": 4.271, "volume": 112.15, "quote_volume": 479.03743, "trades": 28, "taker_buy_volume": 26.59, "taker_buy_quote": 113.59483}, {"ts": 1773258600000, "open": 4.274, "high": 4.278, "low": 4.274, "close": 4.278, "volume": 17.48, "quote_volume": 74.72122, "trades": 7, "taker_buy_volume": 17.48, "taker_buy_quote": 74.72122}, {"ts": 1773258660000, "open": 4.279, "high": 4.28, "low": 4.279, "close": 4.279, "volume": 33.05, "quote_volume": 141.44932, "trades": 5, "taker_buy_volume": 8.69, "taker_buy_quote": 37.19086}, {"ts": 1773258720000, "open": 4.278, "high": 4.279, "low": 4.278, "close": 4.279, "volume": 43.15, "quote_volume": 184.60948, "trades": 5, "taker_buy_volume": 18.79, "taker_buy_quote": 80.3974}, {"ts": 1773258780000, "open": 4.28, "high": 4.28, "low": 4.274, "close": 4.276, "volume": 171.17, "quote_volume": 731.91738, "trades": 15, "taker_buy_volume": 6.98, "taker_buy_quote": 29.8744}, {"ts": 1773258840000, "open": 4.276, "high": 4.278, "low": 4.276, "close": 4.278, "volume": 39.76, "quote_volume": 170.03772, "trades": 10, "taker_buy_volume": 39.76, "taker_buy_quote": 170.03772}, {"ts": 1773258900000, "open": 4.279, "high": 4.28, "low": 4.271, "close": 4.271, "volume": 72.29, "quote_volume": 309.03474, "trades": 17, "taker_buy_volume": 15.15, "taker_buy_quote": 64.7456}, {"ts": 1773258960000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 2.35, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0392}, {"ts": 1773259020000, "open": 4.271, "high": 4.272, "low": 4.271, "close": 4.272, "volume": 11.0, "quote_volume": 46.98155, "trades": 5, "taker_buy_volume": 11.0, "taker_buy_quote": 46.98155}, {"ts": 1773259080000, "open": 4.272, "high": 4.273, "low": 4.272, "close": 4.273, "volume": 4.15, "quote_volume": 17.73115, "trades": 2, "taker_buy_volume": 4.15, "taker_buy_quote": 17.73115}, {"ts": 1773259140000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 2.35, "quote_volume": 10.0439, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0439}, {"ts": 1773259200000, "open": 4.272, "high": 4.272, "low": 4.265, "close": 4.272, "volume": 133.8, "quote_volume": 571.00992, "trades": 25, "taker_buy_volume": 79.37, "taker_buy_quote": 338.71697}, {"ts": 1773259260000, "open": 4.272, "high": 4.272, "low": 4.271, "close": 4.272, "volume": 15.15, "quote_volume": 64.71035, "trades": 6, "taker_buy_volume": 15.15, "taker_buy_quote": 64.71035}, {"ts": 1773259320000, "open": 4.272, "high": 4.277, "low": 4.271, "close": 4.277, "volume": 435.46, "quote_volume": 1861.60608, "trades": 18, "taker_buy_volume": 435.46, "taker_buy_quote": 1861.60608}, {"ts": 1773259380000, "open": 4.278, "high": 4.284, "low": 4.278, "close": 4.284, "volume": 16.4, "quote_volume": 70.20841, "trades": 7, "taker_buy_volume": 16.4, "taker_buy_quote": 70.20841}, {"ts": 1773259440000, "open": 4.285, "high": 4.294, "low": 4.282, "close": 4.284, "volume": 1117.72, "quote_volume": 4795.37963, "trades": 44, "taker_buy_volume": 884.75, "taker_buy_quote": 3796.93947}, {"ts": 1773259500000, "open": 4.285, "high": 4.286, "low": 4.28, "close": 4.28, "volume": 113.0, "quote_volume": 483.82472, "trades": 14, "taker_buy_volume": 15.92, "taker_buy_quote": 68.21954}, {"ts": 1773259560000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 6.69, "quote_volume": 28.6332, "trades": 1, "taker_buy_volume": 6.69, "taker_buy_quote": 28.6332}, {"ts": 1773259620000, "open": 4.281, "high": 4.282, "low": 4.28, "close": 4.282, "volume": 29.04, "quote_volume": 124.3029, "trades": 4, "taker_buy_volume": 29.04, "taker_buy_quote": 124.3029}, {"ts": 1773259680000, "open": 4.283, "high": 4.29, "low": 4.283, "close": 4.29, "volume": 49.15, "quote_volume": 210.73736, "trades": 12, "taker_buy_volume": 47.85, "taker_buy_quote": 205.16946}, {"ts": 1773259740000, "open": 4.283, "high": 4.283, "low": 4.283, "close": 4.283, "volume": 7.7, "quote_volume": 32.9791, "trades": 2, "taker_buy_volume": 5.36, "taker_buy_quote": 22.95688}, {"ts": 1773259800000, "open": 4.283, "high": 4.283, "low": 4.27, "close": 4.28, "volume": 250.69, "quote_volume": 1072.20002, "trades": 38, "taker_buy_volume": 195.54, "taker_buy_quote": 836.50655}, {"ts": 1773259860000, "open": 4.278, "high": 4.28, "low": 4.278, "close": 4.28, "volume": 15.13, "quote_volume": 64.73316, "trades": 6, "taker_buy_volume": 15.13, "taker_buy_quote": 64.73316}, {"ts": 1773259920000, "open": 4.281, "high": 4.284, "low": 4.281, "close": 4.283, "volume": 13.08, "quote_volume": 56.01831, "trades": 6, "taker_buy_volume": 9.37, "taker_buy_quote": 40.12701}, {"ts": 1773259980000, "open": 4.282, "high": 4.282, "low": 4.28, "close": 4.28, "volume": 13.08, "quote_volume": 55.98942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 4.279, "high": 4.279, "low": 4.271, "close": 4.271, "volume": 50.45, "quote_volume": 215.57072, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 2.06, "quote_volume": 8.7962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260220000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 10.3, "quote_volume": 43.9913, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 10.03685}, {"ts": 1773260280000, "open": 4.267, "high": 4.268, "low": 4.265, "close": 4.268, "volume": 108.51, "quote_volume": 462.87326, "trades": 11, "taker_buy_volume": 49.35, "taker_buy_quote": 210.51462}, {"ts": 1773260340000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260400000, "open": 4.271, "high": 4.271, "low": 4.266, "close": 4.266, "volume": 30.49, "quote_volume": 130.20164, "trades": 5, "taker_buy_volume": 24.85, "taker_buy_quote": 106.13435}, {"ts": 1773260460000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 1.41, "quote_volume": 6.01506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 2.35, "quote_volume": 10.02275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 4.266, "high": 4.266, "low": 4.259, "close": 4.261, "volume": 93.12, "quote_volume": 396.74583, "trades": 14, "taker_buy_volume": 27.2, "taker_buy_quote": 115.91095}, {"ts": 1773260640000, "open": 4.258, "high": 4.258, "low": 4.221, "close": 4.232, "volume": 1154.1, "quote_volume": 4892.4651, "trades": 151, "taker_buy_volume": 244.62, "taker_buy_quote": 1035.74841}, {"ts": 1773260700000, "open": 4.231, "high": 4.231, "low": 4.214, "close": 4.225, "volume": 445.99, "quote_volume": 1882.1498, "trades": 45, "taker_buy_volume": 163.63, "taker_buy_quote": 690.62528}, {"ts": 1773260760000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 3.92, "quote_volume": 16.56592, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 16.56592}, {"ts": 1773260820000, "open": 4.227, "high": 4.229, "low": 4.222, "close": 4.222, "volume": 376.09, "quote_volume": 1589.81123, "trades": 24, "taker_buy_volume": 230.55, "taker_buy_quote": 974.5534}, {"ts": 1773260880000, "open": 4.227, "high": 4.227, "low": 4.226, "close": 4.226, "volume": 3.65, "quote_volume": 15.42727, "trades": 2, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01799}, {"ts": 1773260940000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 4.228, "high": 4.229, "low": 4.225, "close": 4.225, "volume": 75.2, "quote_volume": 317.98366, "trades": 10, "taker_buy_volume": 29.72, "taker_buy_quote": 125.67543}, {"ts": 1773261060000, "open": 4.227, "high": 4.227, "low": 4.227, "close": 4.227, "volume": 2.37, "quote_volume": 10.01799, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01799}, {"ts": 1773261120000, "open": 4.225, "high": 4.229, "low": 4.225, "close": 4.229, "volume": 11.5, "quote_volume": 48.6112, "trades": 5, "taker_buy_volume": 9.48, "taker_buy_quote": 40.0767}, {"ts": 1773261180000, "open": 4.224, "high": 4.226, "low": 4.223, "close": 4.226, "volume": 5.17, "quote_volume": 21.84239, "trades": 3, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01562}, {"ts": 1773261240000, "open": 4.227, "high": 4.228, "low": 4.227, "close": 4.228, "volume": 4.74, "quote_volume": 20.03835, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 20.03835}, {"ts": 1773261300000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 4.225, "high": 4.225, "low": 4.223, "close": 4.223, "volume": 6.68, "quote_volume": 28.21675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261420000, "open": 4.222, "high": 4.225, "low": 4.219, "close": 4.225, "volume": 107.42, "quote_volume": 453.29178, "trades": 16, "taker_buy_volume": 76.45, "taker_buy_quote": 322.61822}, {"ts": 1773261480000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 4.225, "high": 4.23, "low": 4.225, "close": 4.23, "volume": 54.04, "quote_volume": 228.48279, "trades": 21, "taker_buy_volume": 54.04, "taker_buy_quote": 228.48279}, {"ts": 1773261600000, "open": 4.226, "high": 4.226, "low": 4.224, "close": 4.224, "volume": 7.11, "quote_volume": 30.03975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 2.37, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01325}, {"ts": 1773261720000, "open": 4.226, "high": 4.23, "low": 4.226, "close": 4.23, "volume": 62.31, "quote_volume": 263.4801, "trades": 23, "taker_buy_volume": 62.31, "taker_buy_quote": 263.4801}, {"ts": 1773261780000, "open": 4.228, "high": 4.228, "low": 4.226, "close": 4.227, "volume": 9.48, "quote_volume": 40.07196, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01799}, {"ts": 1773261840000, "open": 4.227, "high": 4.227, "low": 4.227, "close": 4.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 4.227, "high": 4.232, "low": 4.227, "close": 4.231, "volume": 196.95, "quote_volume": 832.83438, "trades": 21, "taker_buy_volume": 196.95, "taker_buy_quote": 832.83438}, {"ts": 1773261960000, "open": 4.231, "high": 4.231, "low": 4.231, "close": 4.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 4.231, "high": 4.231, "low": 4.231, "close": 4.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 4.231, "high": 4.231, "low": 4.231, "close": 4.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 4.228, "high": 4.228, "low": 4.226, "close": 4.228, "volume": 9.48, "quote_volume": 40.07433, "trades": 4, "taker_buy_volume": 2.37, "taker_buy_quote": 10.02036}, {"ts": 1773262200000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 10.0, "quote_volume": 42.28, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 42.28}, {"ts": 1773262260000, "open": 4.227, "high": 4.227, "low": 4.226, "close": 4.226, "volume": 4.74, "quote_volume": 20.03361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 4.227, "high": 4.227, "low": 4.225, "close": 4.225, "volume": 68.98, "quote_volume": 291.50948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 2.37, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 53.0, "quote_volume": 223.872, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 223.872}, {"ts": 1773262500000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 2.37, "quote_volume": 10.00851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 4.223, "high": 4.224, "low": 4.223, "close": 4.224, "volume": 23.67, "quote_volume": 99.95958, "trades": 2, "taker_buy_volume": 23.67, "taker_buy_quote": 99.95958}, {"ts": 1773262680000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 1.2, "quote_volume": 5.0688, "trades": 1, "taker_buy_volume": 1.2, "taker_buy_quote": 5.0688}, {"ts": 1773262740000, "open": 4.225, "high": 4.225, "low": 4.218, "close": 4.218, "volume": 185.15, "quote_volume": 781.72662, "trades": 16, "taker_buy_volume": 24.87, "taker_buy_quote": 105.07575}, {"ts": 1773262800000, "open": 4.225, "high": 4.232, "low": 4.225, "close": 4.232, "volume": 98.1, "quote_volume": 414.86661, "trades": 25, "taker_buy_volume": 98.1, "taker_buy_quote": 414.86661}, {"ts": 1773262860000, "open": 4.229, "high": 4.229, "low": 4.21, "close": 4.212, "volume": 261.43, "quote_volume": 1101.58725, "trades": 30, "taker_buy_volume": 41.07, "taker_buy_quote": 172.97065}, {"ts": 1773262920000, "open": 4.213, "high": 4.213, "low": 4.21, "close": 4.21, "volume": 3.95, "quote_volume": 16.63421, "trades": 2, "taker_buy_volume": 1.57, "taker_buy_quote": 6.61441}, {"ts": 1773262980000, "open": 4.21, "high": 4.211, "low": 4.21, "close": 4.211, "volume": 5.61, "quote_volume": 23.62048, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 23.62048}, {"ts": 1773263040000, "open": 4.212, "high": 4.221, "low": 4.212, "close": 4.221, "volume": 177.86, "quote_volume": 750.18722, "trades": 21, "taker_buy_volume": 177.86, "taker_buy_quote": 750.18722}, {"ts": 1773263100000, "open": 4.216, "high": 4.216, "low": 4.21, "close": 4.215, "volume": 286.54, "quote_volume": 1207.17915, "trades": 19, "taker_buy_volume": 42.48, "taker_buy_quote": 178.98005}, {"ts": 1773263160000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 5.96, "quote_volume": 25.09756, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 25.09756}, {"ts": 1773263220000, "open": 4.211, "high": 4.211, "low": 4.208, "close": 4.208, "volume": 73.6, "quote_volume": 309.72884, "trades": 6, "taker_buy_volume": 63.34, "taker_buy_quote": 266.55242}, {"ts": 1773263280000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 2.38, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.02456}, {"ts": 1773263340000, "open": 4.213, "high": 4.214, "low": 4.213, "close": 4.214, "volume": 4.76, "quote_volume": 20.05626, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.05626}, {"ts": 1773263400000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 30.42, "quote_volume": 128.12904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 1.33, "quote_volume": 5.59398, "trades": 1, "taker_buy_volume": 1.33, "taker_buy_quote": 5.59398}, {"ts": 1773263580000, "open": 4.206, "high": 4.208, "low": 4.206, "close": 4.208, "volume": 35.62, "quote_volume": 149.82502, "trades": 4, "taker_buy_volume": 3.65, "taker_buy_quote": 15.3592}, {"ts": 1773263640000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 25.14, "quote_volume": 105.91482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 4.213, "high": 4.217, "low": 4.213, "close": 4.217, "volume": 52.74, "quote_volume": 222.28654, "trades": 6, "taker_buy_volume": 52.74, "taker_buy_quote": 222.28654}, {"ts": 1773263880000, "open": 4.216, "high": 4.217, "low": 4.216, "close": 4.217, "volume": 5.48, "quote_volume": 23.10705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 4.217, "high": 4.218, "low": 4.214, "close": 4.218, "volume": 81.34, "quote_volume": 342.9648, "trades": 10, "taker_buy_volume": 44.61, "taker_buy_quote": 188.11345}, {"ts": 1773264060000, "open": 4.213, "high": 4.213, "low": 4.203, "close": 4.203, "volume": 227.39, "quote_volume": 956.85532, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 4.205, "high": 4.205, "low": 4.199, "close": 4.199, "volume": 352.95, "quote_volume": 1483.74378, "trades": 6, "taker_buy_volume": 13.96, "taker_buy_quote": 58.61804}, {"ts": 1773264240000, "open": 4.194, "high": 4.197, "low": 4.192, "close": 4.197, "volume": 190.85, "quote_volume": 800.5238, "trades": 5, "taker_buy_volume": 79.85, "taker_buy_quote": 335.13045}, {"ts": 1773264300000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 135.72, "quote_volume": 570.97404, "trades": 1, "taker_buy_volume": 135.72, "taker_buy_quote": 570.97404}, {"ts": 1773264360000, "open": 4.213, "high": 4.216, "low": 4.213, "close": 4.216, "volume": 183.23, "quote_volume": 772.0874, "trades": 5, "taker_buy_volume": 183.23, "taker_buy_quote": 772.0874}, {"ts": 1773264420000, "open": 4.216, "high": 4.216, "low": 4.216, "close": 4.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 5.42, "quote_volume": 22.82904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264720000, "open": 4.211, "high": 4.211, "low": 4.21, "close": 4.21, "volume": 61.25, "quote_volume": 257.88901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264780000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 24.11, "quote_volume": 101.47899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 1.29, "quote_volume": 5.42832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 4.207, "high": 4.207, "low": 4.196, "close": 4.198, "volume": 80.37, "quote_volume": 337.91762, "trades": 5, "taker_buy_volume": 15.57, "taker_buy_quote": 65.34164}, {"ts": 1773265020000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 4.203, "high": 4.207, "low": 4.203, "close": 4.207, "volume": 141.9, "quote_volume": 596.41886, "trades": 2, "taker_buy_volume": 141.9, "taker_buy_quote": 596.41886}, {"ts": 1773265140000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 4.77, "quote_volume": 20.0817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 4.216, "high": 4.216, "low": 4.21, "close": 4.21, "volume": 100.63, "quote_volume": 424.09474, "trades": 5, "taker_buy_volume": 65.78, "taker_buy_quote": 277.32848}, {"ts": 1773265260000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 4.209, "high": 4.21, "low": 4.206, "close": 4.206, "volume": 104.94, "quote_volume": 441.78231, "trades": 8, "taker_buy_volume": 14.35, "taker_buy_quote": 60.40777}, {"ts": 1773265440000, "open": 4.206, "high": 4.206, "low": 4.204, "close": 4.204, "volume": 5.94, "quote_volume": 24.97422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265500000, "open": 4.205, "high": 4.205, "low": 4.204, "close": 4.204, "volume": 9.78, "quote_volume": 41.1175, "trades": 7, "taker_buy_volume": 4.75, "taker_buy_quote": 19.969}, {"ts": 1773265560000, "open": 4.205, "high": 4.215, "low": 4.205, "close": 4.215, "volume": 40.64, "quote_volume": 171.1594, "trades": 14, "taker_buy_volume": 40.64, "taker_buy_quote": 171.1594}, {"ts": 1773265620000, "open": 4.212, "high": 4.214, "low": 4.212, "close": 4.214, "volume": 5.9, "quote_volume": 24.85546, "trades": 3, "taker_buy_volume": 5.9, "taker_buy_quote": 24.85546}, {"ts": 1773265680000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 4.214, "high": 4.215, "low": 4.214, "close": 4.215, "volume": 1.43, "quote_volume": 6.02621, "trades": 2, "taker_buy_volume": 1.43, "taker_buy_quote": 6.02621}, {"ts": 1773265860000, "open": 4.213, "high": 4.217, "low": 4.213, "close": 4.217, "volume": 11.95, "quote_volume": 50.37087, "trades": 7, "taker_buy_volume": 8.07, "taker_buy_quote": 34.02443}, {"ts": 1773265920000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 4.217, "high": 4.229, "low": 4.217, "close": 4.226, "volume": 537.68, "quote_volume": 2269.28528, "trades": 25, "taker_buy_volume": 535.33, "taker_buy_quote": 2259.36123}, {"ts": 1773266040000, "open": 4.225, "high": 4.226, "low": 4.225, "close": 4.226, "volume": 9.37, "quote_volume": 39.59541, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 30.25816}, {"ts": 1773266100000, "open": 4.226, "high": 4.227, "low": 4.226, "close": 4.227, "volume": 102.54, "quote_volume": 433.42529, "trades": 10, "taker_buy_volume": 102.54, "taker_buy_quote": 433.42529}, {"ts": 1773266160000, "open": 4.226, "high": 4.226, "low": 4.221, "close": 4.223, "volume": 248.15, "quote_volume": 1047.62656, "trades": 13, "taker_buy_volume": 30.97, "taker_buy_quote": 130.78631}, {"ts": 1773266220000, "open": 4.223, "high": 4.225, "low": 4.223, "close": 4.225, "volume": 7.76, "quote_volume": 32.77889, "trades": 4, "taker_buy_volume": 7.76, "taker_buy_quote": 32.77889}, {"ts": 1773266280000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 4.223, "high": 4.223, "low": 4.22, "close": 4.22, "volume": 32.06, "quote_volume": 135.30748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266460000, "open": 4.219, "high": 4.219, "low": 4.207, "close": 4.214, "volume": 148.07, "quote_volume": 623.31626, "trades": 42, "taker_buy_volume": 83.92, "taker_buy_quote": 353.22825}, {"ts": 1773266520000, "open": 4.212, "high": 4.226, "low": 4.212, "close": 4.226, "volume": 46.93, "quote_volume": 197.95019, "trades": 24, "taker_buy_volume": 40.3, "taker_buy_quote": 169.97159}, {"ts": 1773266580000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 4.226, "high": 4.228, "low": 4.226, "close": 4.227, "volume": 7.1, "quote_volume": 30.0105, "trades": 5, "taker_buy_volume": 7.1, "taker_buy_quote": 30.0105}, {"ts": 1773266700000, "open": 4.227, "high": 4.227, "low": 4.227, "close": 4.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 4.227, "high": 4.233, "low": 4.227, "close": 4.229, "volume": 399.68, "quote_volume": 1690.26691, "trades": 30, "taker_buy_volume": 369.91, "taker_buy_quote": 1564.34218}, {"ts": 1773266820000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 2.37, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266880000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 4.229, "high": 4.23, "low": 4.229, "close": 4.23, "volume": 3.32, "quote_volume": 14.04123, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 14.04123}, {"ts": 1773267000000, "open": 4.23, "high": 4.23, "low": 4.226, "close": 4.226, "volume": 114.82, "quote_volume": 485.51791, "trades": 12, "taker_buy_volume": 23.64, "taker_buy_quote": 99.9972}, {"ts": 1773267060000, "open": 4.226, "high": 4.226, "low": 4.216, "close": 4.216, "volume": 50.58, "quote_volume": 213.45474, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 4.4, "quote_volume": 18.5416, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 18.5416}, {"ts": 1773267180000, "open": 4.215, "high": 4.224, "low": 4.215, "close": 4.221, "volume": 173.17, "quote_volume": 731.25216, "trades": 20, "taker_buy_volume": 173.17, "taker_buy_quote": 731.25216}, {"ts": 1773267240000, "open": 4.22, "high": 4.225, "low": 4.219, "close": 4.222, "volume": 52.88, "quote_volume": 223.17411, "trades": 11, "taker_buy_volume": 43.94, "taker_buy_quote": 185.45387}, {"ts": 1773267300000, "open": 4.222, "high": 4.222, "low": 4.222, "close": 4.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 4.22, "high": 4.22, "low": 4.213, "close": 4.213, "volume": 31.88, "quote_volume": 134.37946, "trades": 11, "taker_buy_volume": 2.38, "taker_buy_quote": 10.02932}, {"ts": 1773267420000, "open": 4.212, "high": 4.212, "low": 4.211, "close": 4.211, "volume": 4.76, "quote_volume": 20.04674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 6.62, "quote_volume": 27.8702, "trades": 2, "taker_buy_volume": 4.24, "taker_buy_quote": 17.8504}, {"ts": 1773267540000, "open": 4.21, "high": 4.215, "low": 4.21, "close": 4.215, "volume": 41.02, "quote_volume": 172.7299, "trades": 9, "taker_buy_volume": 41.02, "taker_buy_quote": 172.7299}, {"ts": 1773267600000, "open": 4.215, "high": 4.215, "low": 4.209, "close": 4.209, "volume": 21.4, "quote_volume": 90.1653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 4.208, "high": 4.208, "low": 4.202, "close": 4.207, "volume": 199.86, "quote_volume": 839.90137, "trades": 23, "taker_buy_volume": 136.07, "taker_buy_quote": 571.80581}, {"ts": 1773267720000, "open": 4.208, "high": 4.213, "low": 4.208, "close": 4.211, "volume": 37.66, "quote_volume": 158.57648, "trades": 9, "taker_buy_volume": 37.66, "taker_buy_quote": 158.57648}, {"ts": 1773267780000, "open": 4.211, "high": 4.212, "low": 4.209, "close": 4.209, "volume": 114.04, "quote_volume": 480.22038, "trades": 8, "taker_buy_volume": 47.02, "taker_buy_quote": 198.0036}, {"ts": 1773267840000, "open": 4.209, "high": 4.209, "low": 4.203, "close": 4.203, "volume": 30.28, "quote_volume": 127.31064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 4.203, "high": 4.207, "low": 4.202, "close": 4.207, "volume": 41.95, "quote_volume": 176.31585, "trades": 13, "taker_buy_volume": 35.47, "taker_buy_quote": 149.08451}, {"ts": 1773267960000, "open": 4.204, "high": 4.205, "low": 4.204, "close": 4.205, "volume": 29.93, "quote_volume": 125.8281, "trades": 4, "taker_buy_volume": 27.55, "taker_buy_quote": 115.82258}, {"ts": 1773268020000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 4.203, "high": 4.203, "low": 4.201, "close": 4.201, "volume": 27.09, "quote_volume": 113.81224, "trades": 3, "taker_buy_volume": 22.32, "taker_buy_quote": 93.76632}, {"ts": 1773268140000, "open": 4.202, "high": 4.204, "low": 4.202, "close": 4.204, "volume": 12.5, "quote_volume": 52.54283, "trades": 5, "taker_buy_volume": 12.5, "taker_buy_quote": 52.54283}, {"ts": 1773268200000, "open": 4.204, "high": 4.204, "low": 4.201, "close": 4.201, "volume": 30.74, "quote_volume": 129.20809, "trades": 4, "taker_buy_volume": 22.32, "taker_buy_quote": 93.83328}, {"ts": 1773268260000, "open": 4.201, "high": 4.201, "low": 4.201, "close": 4.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 4.2, "high": 4.2, "low": 4.199, "close": 4.199, "volume": 92.38, "quote_volume": 387.99362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 4.202, "high": 4.206, "low": 4.202, "close": 4.206, "volume": 31.44, "quote_volume": 132.15955, "trades": 8, "taker_buy_volume": 31.44, "taker_buy_quote": 132.15955}, {"ts": 1773268440000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 13.26, "quote_volume": 55.7583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 2.39, "quote_volume": 10.04756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 4.204, "high": 4.204, "low": 4.203, "close": 4.203, "volume": 28.55, "quote_volume": 120.02181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 4.202, "high": 4.205, "low": 4.202, "close": 4.205, "volume": 66.84, "quote_volume": 280.96687, "trades": 7, "taker_buy_volume": 64.45, "taker_buy_quote": 270.92409}, {"ts": 1773268740000, "open": 4.206, "high": 4.218, "low": 4.206, "close": 4.218, "volume": 32.34, "quote_volume": 136.23513, "trades": 14, "taker_buy_volume": 29.97, "taker_buy_quote": 126.25506}, {"ts": 1773268800000, "open": 4.217, "high": 4.217, "low": 4.212, "close": 4.212, "volume": 14.82, "quote_volume": 62.45754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 4.212, "high": 4.212, "low": 4.208, "close": 4.208, "volume": 236.52, "quote_volume": 995.61061, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 4.21, "high": 4.212, "low": 4.21, "close": 4.212, "volume": 7.14, "quote_volume": 30.06654, "trades": 3, "taker_buy_volume": 7.14, "taker_buy_quote": 30.06654}, {"ts": 1773269040000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 4.211, "high": 4.211, "low": 4.21, "close": 4.21, "volume": 4.76, "quote_volume": 20.04198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 7.3, "quote_volume": 30.7476, "trades": 3, "taker_buy_volume": 7.3, "taker_buy_quote": 30.7476}, {"ts": 1773269280000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269340000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 2.38, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269400000, "open": 4.208, "high": 4.209, "low": 4.208, "close": 4.209, "volume": 15.21, "quote_volume": 64.00606, "trades": 6, "taker_buy_volume": 12.83, "taker_buy_quote": 53.99102}, {"ts": 1773269460000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 33.8, "quote_volume": 142.2304, "trades": 4, "taker_buy_volume": 33.8, "taker_buy_quote": 142.2304}, {"ts": 1773269640000, "open": 4.207, "high": 4.207, "low": 4.2, "close": 4.2, "volume": 100.63, "quote_volume": 422.97706, "trades": 13, "taker_buy_volume": 57.83, "taker_buy_quote": 242.98547}, {"ts": 1773269700000, "open": 4.199, "high": 4.199, "low": 4.195, "close": 4.195, "volume": 23.87, "quote_volume": 100.15849, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 4.197, "high": 4.197, "low": 4.195, "close": 4.195, "volume": 10.62, "quote_volume": 44.55568, "trades": 3, "taker_buy_volume": 2.39, "taker_buy_quote": 10.03083}, {"ts": 1773269820000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269880000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 2.5, "quote_volume": 10.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 4.198, "high": 4.2, "low": 4.198, "close": 4.2, "volume": 8.32, "quote_volume": 34.93683, "trades": 4, "taker_buy_volume": 8.32, "taker_buy_quote": 34.93683}, {"ts": 1773270000000, "open": 4.199, "high": 4.204, "low": 4.199, "close": 4.204, "volume": 14.62, "quote_volume": 61.42664, "trades": 6, "taker_buy_volume": 14.62, "taker_buy_quote": 61.42664}, {"ts": 1773270060000, "open": 4.2, "high": 4.201, "low": 4.2, "close": 4.2, "volume": 7.17, "quote_volume": 30.11639, "trades": 3, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04039}, {"ts": 1773270120000, "open": 4.2, "high": 4.2, "low": 4.2, "close": 4.2, "volume": 1.6, "quote_volume": 6.72, "trades": 1, "taker_buy_volume": 1.6, "taker_buy_quote": 6.72}, {"ts": 1773270180000, "open": 4.199, "high": 4.199, "low": 4.198, "close": 4.198, "volume": 9.12, "quote_volume": 38.28815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 4.197, "high": 4.197, "low": 4.195, "close": 4.195, "volume": 7.17, "quote_volume": 30.08532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270300000, "open": 4.196, "high": 4.198, "low": 4.196, "close": 4.198, "volume": 41.53, "quote_volume": 174.30258, "trades": 8, "taker_buy_volume": 41.53, "taker_buy_quote": 174.30258}, {"ts": 1773270360000, "open": 4.198, "high": 4.205, "low": 4.198, "close": 4.205, "volume": 21.34, "quote_volume": 89.65435, "trades": 10, "taker_buy_volume": 21.34, "taker_buy_quote": 89.65435}, {"ts": 1773270420000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 1.85, "quote_volume": 7.7774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 4.205, "high": 4.205, "low": 4.204, "close": 4.204, "volume": 23.25, "quote_volume": 97.75425, "trades": 4, "taker_buy_volume": 11.25, "taker_buy_quote": 47.30625}, {"ts": 1773270540000, "open": 4.203, "high": 4.203, "low": 4.201, "close": 4.201, "volume": 89.11, "quote_volume": 374.35828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270600000, "open": 4.2, "high": 4.2, "low": 4.196, "close": 4.196, "volume": 257.06, "quote_volume": 1079.6281, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 4.195, "high": 4.195, "low": 4.193, "close": 4.193, "volume": 8.87, "quote_volume": 37.19907, "trades": 4, "taker_buy_volume": 1.72, "taker_buy_quote": 7.21196}, {"ts": 1773270720000, "open": 4.192, "high": 4.194, "low": 4.19, "close": 4.192, "volume": 123.38, "quote_volume": 517.16765, "trades": 9, "taker_buy_volume": 84.89, "taker_buy_quote": 355.82241}, {"ts": 1773270780000, "open": 4.192, "high": 4.192, "low": 4.192, "close": 4.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 4.19, "high": 4.19, "low": 4.189, "close": 4.19, "volume": 6.86, "quote_volume": 28.74151, "trades": 4, "taker_buy_volume": 3.82, "taker_buy_quote": 16.0058}, {"ts": 1773270900000, "open": 4.188, "high": 4.188, "low": 4.176, "close": 4.176, "volume": 37.53, "quote_volume": 156.95446, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 4.175, "high": 4.178, "low": 4.172, "close": 4.178, "volume": 364.38, "quote_volume": 1520.40931, "trades": 11, "taker_buy_volume": 323.11, "taker_buy_quote": 1348.18484}, {"ts": 1773271020000, "open": 4.175, "high": 4.175, "low": 4.168, "close": 4.17, "volume": 126.19, "quote_volume": 526.08852, "trades": 14, "taker_buy_volume": 61.4, "taker_buy_quote": 255.94338}, {"ts": 1773271080000, "open": 4.173, "high": 4.176, "low": 4.173, "close": 4.176, "volume": 9.12, "quote_volume": 38.07072, "trades": 5, "taker_buy_volume": 9.12, "taker_buy_quote": 38.07072}, {"ts": 1773271140000, "open": 4.176, "high": 4.176, "low": 4.176, "close": 4.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 4.175, "high": 4.179, "low": 4.175, "close": 4.178, "volume": 15.84, "quote_volume": 66.1632, "trades": 10, "taker_buy_volume": 15.84, "taker_buy_quote": 66.1632}, {"ts": 1773271260000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 4.178, "high": 4.181, "low": 4.178, "close": 4.181, "volume": 138.23, "quote_volume": 577.93092, "trades": 7, "taker_buy_volume": 138.23, "taker_buy_quote": 577.93092}, {"ts": 1773271380000, "open": 4.182, "high": 4.184, "low": 4.182, "close": 4.184, "volume": 6.7, "quote_volume": 28.0256, "trades": 4, "taker_buy_volume": 6.7, "taker_buy_quote": 28.0256}, {"ts": 1773271440000, "open": 4.184, "high": 4.185, "low": 4.184, "close": 4.185, "volume": 1.44, "quote_volume": 6.0259, "trades": 2, "taker_buy_volume": 1.44, "taker_buy_quote": 6.0259}, {"ts": 1773271500000, "open": 4.185, "high": 4.185, "low": 4.185, "close": 4.185, "volume": 3.78, "quote_volume": 15.8193, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 15.8193}, {"ts": 1773271560000, "open": 4.183, "high": 4.184, "low": 4.182, "close": 4.184, "volume": 9.03, "quote_volume": 37.77851, "trades": 4, "taker_buy_volume": 6.7, "taker_buy_quote": 28.0328}, {"ts": 1773271620000, "open": 4.184, "high": 4.186, "low": 4.184, "close": 4.186, "volume": 33.6, "quote_volume": 140.6424, "trades": 14, "taker_buy_volume": 33.6, "taker_buy_quote": 140.6424}, {"ts": 1773271680000, "open": 4.187, "high": 4.191, "low": 4.187, "close": 4.19, "volume": 35.85, "quote_volume": 150.20024, "trades": 16, "taker_buy_volume": 35.85, "taker_buy_quote": 150.20024}, {"ts": 1773271740000, "open": 4.19, "high": 4.19, "low": 4.189, "close": 4.189, "volume": 48.0, "quote_volume": 201.10088, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 4.188, "high": 4.188, "low": 4.186, "close": 4.186, "volume": 25.33, "quote_volume": 106.07035, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 4.185, "high": 4.185, "low": 4.177, "close": 4.177, "volume": 23.32, "quote_volume": 97.49064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 4.178, "high": 4.187, "low": 4.178, "close": 4.187, "volume": 46.2, "quote_volume": 193.2252, "trades": 20, "taker_buy_volume": 38.84, "taker_buy_quote": 162.47512}, {"ts": 1773271980000, "open": 4.188, "high": 4.19, "low": 4.188, "close": 4.19, "volume": 7.17, "quote_volume": 30.03513, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 30.03513}, {"ts": 1773272040000, "open": 4.188, "high": 4.191, "low": 4.188, "close": 4.191, "volume": 6.23, "quote_volume": 26.10319, "trades": 3, "taker_buy_volume": 4.78, "taker_buy_quote": 20.03059}, {"ts": 1773272100000, "open": 4.192, "high": 4.194, "low": 4.192, "close": 4.194, "volume": 268.99, "quote_volume": 1128.13689, "trades": 6, "taker_buy_volume": 268.99, "taker_buy_quote": 1128.13689}, {"ts": 1773272160000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 4.194, "high": 4.194, "low": 4.193, "close": 4.193, "volume": 4.76, "quote_volume": 19.96105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272280000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272340000, "open": 4.195, "high": 4.208, "low": 4.195, "close": 4.201, "volume": 538.39, "quote_volume": 2261.97079, "trades": 63, "taker_buy_volume": 407.12, "taker_buy_quote": 1710.04314}, {"ts": 1773272400000, "open": 4.201, "high": 4.202, "low": 4.2, "close": 4.202, "volume": 6.63, "quote_volume": 27.85263, "trades": 3, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04278}, {"ts": 1773272460000, "open": 4.201, "high": 4.201, "low": 4.196, "close": 4.201, "volume": 76.71, "quote_volume": 322.19896, "trades": 25, "taker_buy_volume": 35.85, "taker_buy_quote": 150.58195}, {"ts": 1773272520000, "open": 4.201, "high": 4.201, "low": 4.201, "close": 4.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272580000, "open": 4.201, "high": 4.201, "low": 4.201, "close": 4.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272640000, "open": 4.199, "high": 4.199, "low": 4.196, "close": 4.196, "volume": 83.86, "quote_volume": 351.89386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 4.196, "high": 4.196, "low": 4.195, "close": 4.195, "volume": 9.63, "quote_volume": 40.40653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 4.195, "high": 4.199, "low": 4.195, "close": 4.199, "volume": 26.04, "quote_volume": 109.2617, "trades": 6, "taker_buy_volume": 24.6, "taker_buy_quote": 103.2209}, {"ts": 1773272820000, "open": 4.198, "high": 4.198, "low": 4.187, "close": 4.192, "volume": 164.26, "quote_volume": 688.62609, "trades": 29, "taker_buy_volume": 25.32, "taker_buy_quote": 106.10275}, {"ts": 1773272880000, "open": 4.192, "high": 4.2, "low": 4.192, "close": 4.199, "volume": 52.0, "quote_volume": 218.19827, "trades": 16, "taker_buy_volume": 42.36, "taker_buy_quote": 177.76234}, {"ts": 1773272940000, "open": 4.199, "high": 4.206, "low": 4.194, "close": 4.206, "volume": 281.46, "quote_volume": 1182.36339, "trades": 20, "taker_buy_volume": 242.45, "taker_buy_quote": 1018.67541}, {"ts": 1773273000000, "open": 4.206, "high": 4.206, "low": 4.203, "close": 4.203, "volume": 21.91, "quote_volume": 92.11374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273060000, "open": 4.202, "high": 4.202, "low": 4.197, "close": 4.197, "volume": 14.34, "quote_volume": 60.22083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 4.196, "high": 4.196, "low": 4.195, "close": 4.195, "volume": 4.78, "quote_volume": 20.05449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 4.194, "high": 4.201, "low": 4.194, "close": 4.196, "volume": 180.89, "quote_volume": 759.42193, "trades": 12, "taker_buy_volume": 162.0, "taker_buy_quote": 680.157}, {"ts": 1773273240000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 2.39, "quote_volume": 10.02605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 4.194, "high": 4.198, "low": 4.194, "close": 4.196, "volume": 165.57, "quote_volume": 694.88835, "trades": 11, "taker_buy_volume": 9.56, "taker_buy_quote": 40.11854}, {"ts": 1773273360000, "open": 4.195, "high": 4.197, "low": 4.195, "close": 4.197, "volume": 7.17, "quote_volume": 30.08532, "trades": 3, "taker_buy_volume": 4.78, "taker_buy_quote": 20.05927}, {"ts": 1773273420000, "open": 4.196, "high": 4.196, "low": 4.194, "close": 4.194, "volume": 16.05, "quote_volume": 67.33276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 4.193, "high": 4.193, "low": 4.19, "close": 4.19, "volume": 15.43, "quote_volume": 64.67191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 4.189, "high": 4.192, "low": 4.187, "close": 4.192, "volume": 68.38, "quote_volume": 286.47101, "trades": 10, "taker_buy_volume": 52.08, "taker_buy_quote": 218.21574}, {"ts": 1773273600000, "open": 4.191, "high": 4.193, "low": 4.183, "close": 4.184, "volume": 262.91, "quote_volume": 1101.31689, "trades": 27, "taker_buy_volume": 120.21, "taker_buy_quote": 503.49048}, {"ts": 1773273660000, "open": 4.183, "high": 4.184, "low": 4.182, "close": 4.182, "volume": 11.49, "quote_volume": 48.057, "trades": 5, "taker_buy_volume": 2.4, "taker_buy_quote": 10.0416}, {"ts": 1773273720000, "open": 4.181, "high": 4.183, "low": 4.175, "close": 4.178, "volume": 233.25, "quote_volume": 974.09347, "trades": 20, "taker_buy_volume": 7.2, "taker_buy_quote": 30.1032}, {"ts": 1773273780000, "open": 4.179, "high": 4.181, "low": 4.178, "close": 4.181, "volume": 35.45, "quote_volume": 148.17973, "trades": 9, "taker_buy_volume": 35.45, "taker_buy_quote": 148.17973}, {"ts": 1773273840000, "open": 4.181, "high": 4.186, "low": 4.181, "close": 4.186, "volume": 14.4, "quote_volume": 60.2424, "trades": 7, "taker_buy_volume": 14.4, "taker_buy_quote": 60.2424}, {"ts": 1773273900000, "open": 4.185, "high": 4.185, "low": 4.184, "close": 4.184, "volume": 15.4, "quote_volume": 64.4436, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 41.85}, {"ts": 1773273960000, "open": 4.182, "high": 4.182, "low": 4.174, "close": 4.176, "volume": 92.63, "quote_volume": 386.79767, "trades": 19, "taker_buy_volume": 55.91, "taker_buy_quote": 233.44199}, {"ts": 1773274020000, "open": 4.175, "high": 4.175, "low": 4.171, "close": 4.171, "volume": 16.93, "quote_volume": 70.65274, "trades": 7, "taker_buy_volume": 2.31, "taker_buy_quote": 9.64194}, {"ts": 1773274080000, "open": 4.172, "high": 4.174, "low": 4.172, "close": 4.174, "volume": 7.2, "quote_volume": 30.0456, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 30.0456}, {"ts": 1773274140000, "open": 4.174, "high": 4.187, "low": 4.174, "close": 4.187, "volume": 36.98, "quote_volume": 154.57957, "trades": 18, "taker_buy_volume": 36.98, "taker_buy_quote": 154.57957}, {"ts": 1773274200000, "open": 4.187, "high": 4.19, "low": 4.187, "close": 4.19, "volume": 31.72, "quote_volume": 132.84782, "trades": 6, "taker_buy_volume": 31.72, "taker_buy_quote": 132.84782}, {"ts": 1773274260000, "open": 4.188, "high": 4.188, "low": 4.186, "close": 4.186, "volume": 39.05, "quote_volume": 163.47047, "trades": 5, "taker_buy_volume": 22.32, "taker_buy_quote": 93.43152}, {"ts": 1773274320000, "open": 4.19, "high": 4.193, "low": 4.19, "close": 4.192, "volume": 98.34, "quote_volume": 412.15642, "trades": 12, "taker_buy_volume": 94.69, "taker_buy_quote": 396.86167}, {"ts": 1773274380000, "open": 4.191, "high": 4.191, "low": 4.183, "close": 4.184, "volume": 318.74, "quote_volume": 1334.01916, "trades": 22, "taker_buy_volume": 69.35, "taker_buy_quote": 290.48961}, {"ts": 1773274440000, "open": 4.186, "high": 4.19, "low": 4.186, "close": 4.19, "volume": 31.13, "quote_volume": 130.38008, "trades": 7, "taker_buy_volume": 31.13, "taker_buy_quote": 130.38008}, {"ts": 1773274500000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 4.185, "high": 4.188, "low": 4.185, "close": 4.188, "volume": 18.07, "quote_volume": 75.63735, "trades": 5, "taker_buy_volume": 7.2, "taker_buy_quote": 30.1464}, {"ts": 1773274620000, "open": 4.186, "high": 4.186, "low": 4.185, "close": 4.185, "volume": 7.79, "quote_volume": 32.60655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274680000, "open": 4.184, "high": 4.184, "low": 4.18, "close": 4.18, "volume": 16.25, "quote_volume": 67.966, "trades": 6, "taker_buy_volume": 4.25, "taker_buy_quote": 17.782}, {"ts": 1773274740000, "open": 4.179, "high": 4.179, "low": 4.176, "close": 4.179, "volume": 53.65, "quote_volume": 224.11257, "trades": 9, "taker_buy_volume": 2.4, "taker_buy_quote": 10.0296}, {"ts": 1773274800000, "open": 4.18, "high": 4.184, "low": 4.18, "close": 4.184, "volume": 12.0, "quote_volume": 50.184, "trades": 5, "taker_buy_volume": 12.0, "taker_buy_quote": 50.184}, {"ts": 1773274860000, "open": 4.185, "high": 4.185, "low": 4.185, "close": 4.185, "volume": 2.4, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 10.044}, {"ts": 1773274920000, "open": 4.185, "high": 4.185, "low": 4.185, "close": 4.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274980000, "open": 4.187, "high": 4.201, "low": 4.187, "close": 4.201, "volume": 97.01, "quote_volume": 407.05636, "trades": 19, "taker_buy_volume": 97.01, "taker_buy_quote": 407.05636}, {"ts": 1773275040000, "open": 4.202, "high": 4.204, "low": 4.202, "close": 4.204, "volume": 7.2, "quote_volume": 30.2616, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 30.2616}, {"ts": 1773275100000, "open": 4.203, "high": 4.203, "low": 4.202, "close": 4.202, "volume": 4.77, "quote_volume": 20.04592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 4.201, "high": 4.205, "low": 4.201, "close": 4.205, "volume": 4.79, "quote_volume": 20.13239, "trades": 2, "taker_buy_volume": 2.4, "taker_buy_quote": 10.092}, {"ts": 1773275220000, "open": 4.206, "high": 4.206, "low": 4.203, "close": 4.203, "volume": 18.57, "quote_volume": 78.07117, "trades": 9, "taker_buy_volume": 2.4, "taker_buy_quote": 10.0944}, {"ts": 1773275280000, "open": 4.202, "high": 4.202, "low": 4.198, "close": 4.198, "volume": 23.78, "quote_volume": 99.87994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275340000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275400000, "open": 4.203, "high": 4.205, "low": 4.203, "close": 4.205, "volume": 7.16, "quote_volume": 30.10063, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 30.10063}, {"ts": 1773275460000, "open": 4.206, "high": 4.214, "low": 4.206, "close": 4.211, "volume": 40.31, "quote_volume": 169.71956, "trades": 16, "taker_buy_volume": 29.68, "taker_buy_quote": 124.96488}, {"ts": 1773275520000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 2.38, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.02456}, {"ts": 1773275580000, "open": 4.213, "high": 4.216, "low": 4.213, "close": 4.216, "volume": 21.43, "quote_volume": 90.31084, "trades": 5, "taker_buy_volume": 21.43, "taker_buy_quote": 90.31084}, {"ts": 1773275640000, "open": 4.216, "high": 4.216, "low": 4.211, "close": 4.211, "volume": 16.35, "quote_volume": 68.8855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275700000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 2.24, "quote_volume": 9.43264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275760000, "open": 4.21, "high": 4.21, "low": 4.208, "close": 4.21, "volume": 9.52, "quote_volume": 40.07206, "trades": 4, "taker_buy_volume": 2.38, "taker_buy_quote": 10.0198}, {"ts": 1773275820000, "open": 4.211, "high": 4.214, "low": 4.21, "close": 4.21, "volume": 39.1, "quote_volume": 164.66674, "trades": 9, "taker_buy_volume": 26.46, "taker_buy_quote": 111.43496}, {"ts": 1773275880000, "open": 4.209, "high": 4.209, "low": 4.207, "close": 4.209, "volume": 9.52, "quote_volume": 40.06254, "trades": 4, "taker_buy_volume": 2.38, "taker_buy_quote": 10.01742}, {"ts": 1773275940000, "open": 4.21, "high": 4.234, "low": 4.21, "close": 4.234, "volume": 454.51, "quote_volume": 1920.106, "trades": 34, "taker_buy_volume": 454.51, "taker_buy_quote": 1920.106}, {"ts": 1773276000000, "open": 4.235, "high": 4.235, "low": 4.23, "close": 4.231, "volume": 40.9, "quote_volume": 173.11742, "trades": 17, "taker_buy_volume": 11.75, "taker_buy_quote": 49.73807}, {"ts": 1773276060000, "open": 4.23, "high": 4.255, "low": 4.23, "close": 4.247, "volume": 447.06, "quote_volume": 1898.18537, "trades": 56, "taker_buy_volume": 415.11, "taker_buy_quote": 1762.41909}, {"ts": 1773276120000, "open": 4.246, "high": 4.246, "low": 4.243, "close": 4.246, "volume": 35.03, "quote_volume": 148.72316, "trades": 6, "taker_buy_volume": 25.55, "taker_buy_quote": 108.4853}, {"ts": 1773276180000, "open": 4.246, "high": 4.246, "low": 4.244, "close": 4.246, "volume": 145.41, "quote_volume": 617.29694, "trades": 13, "taker_buy_volume": 31.48, "taker_buy_quote": 133.66408}, {"ts": 1773276240000, "open": 4.246, "high": 4.259, "low": 4.246, "close": 4.259, "volume": 877.83, "quote_volume": 3736.61235, "trades": 39, "taker_buy_volume": 302.96, "taker_buy_quote": 1288.92177}, {"ts": 1773276300000, "open": 4.259, "high": 4.266, "low": 4.256, "close": 4.256, "volume": 46.71, "quote_volume": 199.0436, "trades": 18, "taker_buy_volume": 16.76, "taker_buy_quote": 71.44782}, {"ts": 1773276360000, "open": 4.256, "high": 4.263, "low": 4.255, "close": 4.263, "volume": 37.24, "quote_volume": 158.64963, "trades": 11, "taker_buy_volume": 21.83, "taker_buy_quote": 92.99575}, {"ts": 1773276420000, "open": 4.264, "high": 4.265, "low": 4.258, "close": 4.258, "volume": 43.29, "quote_volume": 184.47579, "trades": 9, "taker_buy_volume": 4.69, "taker_buy_quote": 20.0005}, {"ts": 1773276480000, "open": 4.262, "high": 4.268, "low": 4.256, "close": 4.259, "volume": 115.65, "quote_volume": 493.09844, "trades": 22, "taker_buy_volume": 85.83, "taker_buy_quote": 366.11404}, {"ts": 1773276540000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 6.91, "quote_volume": 29.4366, "trades": 3, "taker_buy_volume": 6.91, "taker_buy_quote": 29.4366}, {"ts": 1773276600000, "open": 4.256, "high": 4.256, "low": 4.252, "close": 4.256, "volume": 21.86, "quote_volume": 92.97828, "trades": 10, "taker_buy_volume": 14.79, "taker_buy_quote": 62.90488}, {"ts": 1773276660000, "open": 4.251, "high": 4.252, "low": 4.251, "close": 4.252, "volume": 23.4, "quote_volume": 99.48764, "trades": 6, "taker_buy_volume": 9.16, "taker_buy_quote": 38.94152}, {"ts": 1773276720000, "open": 4.25, "high": 4.254, "low": 4.241, "close": 4.254, "volume": 585.06, "quote_volume": 2482.13242, "trades": 41, "taker_buy_volume": 48.53, "taker_buy_quote": 206.27428}, {"ts": 1773276780000, "open": 4.255, "high": 4.266, "low": 4.255, "close": 4.264, "volume": 516.39, "quote_volume": 2201.36476, "trades": 24, "taker_buy_volume": 368.74, "taker_buy_quote": 1572.00409}, {"ts": 1773276840000, "open": 4.265, "high": 4.272, "low": 4.265, "close": 4.269, "volume": 546.44, "quote_volume": 2333.22309, "trades": 29, "taker_buy_volume": 244.63, "taker_buy_quote": 1044.60389}, {"ts": 1773276900000, "open": 4.27, "high": 4.271, "low": 4.27, "close": 4.271, "volume": 11.44, "quote_volume": 48.85115, "trades": 2, "taker_buy_volume": 11.44, "taker_buy_quote": 48.85115}, {"ts": 1773276960000, "open": 4.271, "high": 4.28, "low": 4.271, "close": 4.278, "volume": 73.66, "quote_volume": 314.95189, "trades": 16, "taker_buy_volume": 63.98, "taker_buy_quote": 273.52851}, {"ts": 1773277020000, "open": 4.279, "high": 4.285, "low": 4.278, "close": 4.285, "volume": 52.29, "quote_volume": 223.81329, "trades": 13, "taker_buy_volume": 22.29, "taker_buy_quote": 95.43063}, {"ts": 1773277080000, "open": 4.282, "high": 4.282, "low": 4.255, "close": 4.255, "volume": 320.53, "quote_volume": 1367.43495, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 4.257, "high": 4.275, "low": 4.257, "close": 4.271, "volume": 286.16, "quote_volume": 1221.31487, "trades": 32, "taker_buy_volume": 264.88, "taker_buy_quote": 1130.36637}, {"ts": 1773277200000, "open": 4.274, "high": 4.278, "low": 4.261, "close": 4.262, "volume": 72.95, "quote_volume": 311.54846, "trades": 29, "taker_buy_volume": 33.19, "taker_buy_quote": 141.89895}, {"ts": 1773277260000, "open": 4.261, "high": 4.261, "low": 4.253, "close": 4.253, "volume": 19.76, "quote_volume": 84.12113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277320000, "open": 4.256, "high": 4.265, "low": 4.256, "close": 4.265, "volume": 38.31, "quote_volume": 163.15312, "trades": 14, "taker_buy_volume": 38.31, "taker_buy_quote": 163.15312}, {"ts": 1773277380000, "open": 4.263, "high": 4.263, "low": 4.26, "close": 4.26, "volume": 108.13, "quote_volume": 460.84536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277440000, "open": 4.259, "high": 4.266, "low": 4.258, "close": 4.266, "volume": 171.29, "quote_volume": 729.57989, "trades": 18, "taker_buy_volume": 68.78, "taker_buy_quote": 292.9945}, {"ts": 1773277500000, "open": 4.267, "high": 4.274, "low": 4.263, "close": 4.263, "volume": 77.68, "quote_volume": 331.64386, "trades": 28, "taker_buy_volume": 33.03, "taker_buy_quote": 140.99541}, {"ts": 1773277560000, "open": 4.264, "high": 4.264, "low": 4.26, "close": 4.261, "volume": 27.37, "quote_volume": 116.64859, "trades": 7, "taker_buy_volume": 4.7, "taker_buy_quote": 20.03375}, {"ts": 1773277620000, "open": 4.262, "high": 4.267, "low": 4.259, "close": 4.267, "volume": 224.86, "quote_volume": 958.37623, "trades": 23, "taker_buy_volume": 112.69, "taker_buy_quote": 480.4377}, {"ts": 1773277680000, "open": 4.268, "high": 4.282, "low": 4.268, "close": 4.282, "volume": 59.08, "quote_volume": 252.62387, "trades": 22, "taker_buy_volume": 46.87, "taker_buy_quote": 200.44165}, {"ts": 1773277740000, "open": 4.28, "high": 4.295, "low": 4.28, "close": 4.295, "volume": 607.88, "quote_volume": 2605.60597, "trades": 55, "taker_buy_volume": 538.53, "taker_buy_quote": 2308.59972}, {"ts": 1773277800000, "open": 4.293, "high": 4.293, "low": 4.279, "close": 4.287, "volume": 1086.71, "quote_volume": 4659.05809, "trades": 92, "taker_buy_volume": 552.18, "taker_buy_quote": 2368.65978}, {"ts": 1773277860000, "open": 4.288, "high": 4.295, "low": 4.287, "close": 4.293, "volume": 418.79, "quote_volume": 1796.4917, "trades": 42, "taker_buy_volume": 403.44, "taker_buy_quote": 1730.66285}, {"ts": 1773277920000, "open": 4.292, "high": 4.309, "low": 4.285, "close": 4.301, "volume": 490.92, "quote_volume": 2111.51385, "trades": 99, "taker_buy_volume": 293.41, "taker_buy_quote": 1262.16237}, {"ts": 1773277980000, "open": 4.303, "high": 4.303, "low": 4.295, "close": 4.295, "volume": 22.46, "quote_volume": 96.5615, "trades": 10, "taker_buy_volume": 1.77, "taker_buy_quote": 7.61631}, {"ts": 1773278040000, "open": 4.296, "high": 4.301, "low": 4.29, "close": 4.3, "volume": 113.56, "quote_volume": 487.90424, "trades": 32, "taker_buy_volume": 68.97, "taker_buy_quote": 296.47921}, {"ts": 1773278100000, "open": 4.296, "high": 4.296, "low": 4.292, "close": 4.293, "volume": 13.99, "quote_volume": 60.07072, "trades": 6, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04562}, {"ts": 1773278160000, "open": 4.294, "high": 4.302, "low": 4.294, "close": 4.302, "volume": 89.53, "quote_volume": 385.05278, "trades": 25, "taker_buy_volume": 89.53, "taker_buy_quote": 385.05278}, {"ts": 1773278220000, "open": 4.303, "high": 4.312, "low": 4.301, "close": 4.305, "volume": 328.92, "quote_volume": 1416.61892, "trades": 30, "taker_buy_volume": 69.81, "taker_buy_quote": 300.84293}, {"ts": 1773278280000, "open": 4.306, "high": 4.309, "low": 4.306, "close": 4.308, "volume": 36.3, "quote_volume": 156.37807, "trades": 7, "taker_buy_volume": 9.32, "taker_buy_quote": 40.1459}, {"ts": 1773278340000, "open": 4.309, "high": 4.311, "low": 4.308, "close": 4.308, "volume": 251.02, "quote_volume": 1081.67593, "trades": 10, "taker_buy_volume": 232.15, "taker_buy_quote": 1000.34134}, {"ts": 1773278400000, "open": 4.308, "high": 4.312, "low": 4.308, "close": 4.312, "volume": 146.1, "quote_volume": 629.95785, "trades": 9, "taker_buy_volume": 144.84, "taker_buy_quote": 624.52977}, {"ts": 1773278460000, "open": 4.31, "high": 4.31, "low": 4.304, "close": 4.304, "volume": 37.11, "quote_volume": 159.81178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 4.307, "high": 4.311, "low": 4.307, "close": 4.307, "volume": 289.98, "quote_volume": 1249.41937, "trades": 30, "taker_buy_volume": 11.65, "taker_buy_quote": 50.19985}, {"ts": 1773278580000, "open": 4.307, "high": 4.308, "low": 4.307, "close": 4.308, "volume": 5.46, "quote_volume": 23.51855, "trades": 2, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03764}, {"ts": 1773278640000, "open": 4.312, "high": 4.331, "low": 4.312, "close": 4.325, "volume": 212.19, "quote_volume": 917.29424, "trades": 70, "taker_buy_volume": 130.12, "taker_buy_quote": 562.50805}, {"ts": 1773278700000, "open": 4.321, "high": 4.348, "low": 4.31, "close": 4.341, "volume": 1585.97, "quote_volume": 6866.84621, "trades": 141, "taker_buy_volume": 1092.86, "taker_buy_quote": 4735.60918}, {"ts": 1773278760000, "open": 4.341, "high": 4.347, "low": 4.333, "close": 4.336, "volume": 826.39, "quote_volume": 3587.65857, "trades": 63, "taker_buy_volume": 518.19, "taker_buy_quote": 2250.47968}, {"ts": 1773278820000, "open": 4.333, "high": 4.333, "low": 4.324, "close": 4.327, "volume": 277.51, "quote_volume": 1201.45444, "trades": 63, "taker_buy_volume": 93.41, "taker_buy_quote": 404.59487}, {"ts": 1773278880000, "open": 4.327, "high": 4.327, "low": 4.32, "close": 4.325, "volume": 240.0, "quote_volume": 1037.40115, "trades": 29, "taker_buy_volume": 86.95, "taker_buy_quote": 375.86007}, {"ts": 1773278940000, "open": 4.322, "high": 4.324, "low": 4.314, "close": 4.32, "volume": 862.99, "quote_volume": 3727.04191, "trades": 73, "taker_buy_volume": 168.99, "taker_buy_quote": 730.26116}, {"ts": 1773279000000, "open": 4.32, "high": 4.32, "low": 4.293, "close": 4.303, "volume": 1453.05, "quote_volume": 6254.65353, "trades": 121, "taker_buy_volume": 470.82, "taker_buy_quote": 2026.73397}, {"ts": 1773279060000, "open": 4.303, "high": 4.313, "low": 4.302, "close": 4.306, "volume": 217.77, "quote_volume": 938.20427, "trades": 29, "taker_buy_volume": 183.28, "taker_buy_quote": 789.61617}, {"ts": 1773279120000, "open": 4.308, "high": 4.325, "low": 4.307, "close": 4.325, "volume": 1052.98, "quote_volume": 4546.02534, "trades": 77, "taker_buy_volume": 1042.28, "taker_buy_quote": 4499.88887}, {"ts": 1773279180000, "open": 4.316, "high": 4.321, "low": 4.304, "close": 4.306, "volume": 253.58, "quote_volume": 1094.36122, "trades": 42, "taker_buy_volume": 144.63, "taker_buy_quote": 624.78894}, {"ts": 1773279240000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279300000, "open": 4.304, "high": 4.305, "low": 4.296, "close": 4.296, "volume": 610.18, "quote_volume": 2623.42379, "trades": 37, "taker_buy_volume": 8.1, "taker_buy_quote": 34.8624}, {"ts": 1773279360000, "open": 4.296, "high": 4.297, "low": 4.279, "close": 4.29, "volume": 1628.19, "quote_volume": 6985.93074, "trades": 172, "taker_buy_volume": 573.17, "taker_buy_quote": 2458.00778}, {"ts": 1773279420000, "open": 4.284, "high": 4.285, "low": 4.267, "close": 4.282, "volume": 1626.64, "quote_volume": 6960.95543, "trades": 136, "taker_buy_volume": 361.25, "taker_buy_quote": 1547.0209}, {"ts": 1773279480000, "open": 4.278, "high": 4.296, "low": 4.271, "close": 4.287, "volume": 1811.67, "quote_volume": 7764.76169, "trades": 280, "taker_buy_volume": 857.47, "taker_buy_quote": 3676.32686}, {"ts": 1773279540000, "open": 4.288, "high": 4.297, "low": 4.279, "close": 4.28, "volume": 517.19, "quote_volume": 2217.53682, "trades": 127, "taker_buy_volume": 182.18, "taker_buy_quote": 781.8624}, {"ts": 1773279600000, "open": 4.284, "high": 4.288, "low": 4.273, "close": 4.279, "volume": 138.42, "quote_volume": 592.83113, "trades": 47, "taker_buy_volume": 108.0, "taker_buy_quote": 462.71543}, {"ts": 1773279660000, "open": 4.277, "high": 4.28, "low": 4.277, "close": 4.28, "volume": 9.4, "quote_volume": 40.2179, "trades": 4, "taker_buy_volume": 9.4, "taker_buy_quote": 40.2179}, {"ts": 1773279720000, "open": 4.281, "high": 4.302, "low": 4.281, "close": 4.3, "volume": 483.96, "quote_volume": 2076.60832, "trades": 65, "taker_buy_volume": 460.82, "taker_buy_quote": 1977.19088}, {"ts": 1773279780000, "open": 4.293, "high": 4.301, "low": 4.29, "close": 4.295, "volume": 155.05, "quote_volume": 666.02682, "trades": 33, "taker_buy_volume": 42.13, "taker_buy_quote": 181.04604}, {"ts": 1773279840000, "open": 4.295, "high": 4.298, "low": 4.295, "close": 4.298, "volume": 246.32, "quote_volume": 1058.18768, "trades": 5, "taker_buy_volume": 236.29, "taker_buy_quote": 1015.10883}, {"ts": 1773279900000, "open": 4.294, "high": 4.294, "low": 4.286, "close": 4.286, "volume": 180.66, "quote_volume": 774.95518, "trades": 15, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04328}, {"ts": 1773279960000, "open": 4.288, "high": 4.288, "low": 4.282, "close": 4.282, "volume": 10.34, "quote_volume": 44.30396, "trades": 5, "taker_buy_volume": 2.34, "taker_buy_quote": 10.03392}, {"ts": 1773280020000, "open": 4.28, "high": 4.285, "low": 4.254, "close": 4.266, "volume": 9504.08, "quote_volume": 40642.71865, "trades": 154, "taker_buy_volume": 502.7, "taker_buy_quote": 2143.47343}, {"ts": 1773280080000, "open": 4.266, "high": 4.27, "low": 4.257, "close": 4.267, "volume": 543.85, "quote_volume": 2320.21365, "trades": 42, "taker_buy_volume": 176.82, "taker_buy_quote": 754.48818}, {"ts": 1773280140000, "open": 4.264, "high": 4.265, "low": 4.253, "close": 4.255, "volume": 734.06, "quote_volume": 3127.84451, "trades": 75, "taker_buy_volume": 45.65, "taker_buy_quote": 194.62517}, {"ts": 1773280200000, "open": 4.256, "high": 4.268, "low": 4.249, "close": 4.256, "volume": 2367.95, "quote_volume": 10082.54965, "trades": 350, "taker_buy_volume": 1068.26, "taker_buy_quote": 4550.23051}, {"ts": 1773280260000, "open": 4.256, "high": 4.266, "low": 4.249, "close": 4.263, "volume": 858.34, "quote_volume": 3656.31101, "trades": 206, "taker_buy_volume": 244.65, "taker_buy_quote": 1041.37829}, {"ts": 1773280320000, "open": 4.265, "high": 4.27, "low": 4.255, "close": 4.255, "volume": 246.95, "quote_volume": 1053.26755, "trades": 65, "taker_buy_volume": 14.1, "taker_buy_quote": 60.17175}, {"ts": 1773280380000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 23.23, "quote_volume": 98.89011, "trades": 3, "taker_buy_volume": 23.23, "taker_buy_quote": 98.89011}, {"ts": 1773280440000, "open": 4.258, "high": 4.262, "low": 4.258, "close": 4.262, "volume": 98.7, "quote_volume": 420.43706, "trades": 19, "taker_buy_volume": 98.7, "taker_buy_quote": 420.43706}, {"ts": 1773280500000, "open": 4.262, "high": 4.262, "low": 4.262, "close": 4.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280560000, "open": 4.262, "high": 4.262, "low": 4.262, "close": 4.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 4.262, "high": 4.262, "low": 4.262, "close": 4.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 2.35, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.01805}, {"ts": 1773280740000, "open": 4.264, "high": 4.265, "low": 4.264, "close": 4.265, "volume": 4.7, "quote_volume": 20.04315, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.04315}, {"ts": 1773280800000, "open": 4.266, "high": 4.274, "low": 4.264, "close": 4.269, "volume": 115.34, "quote_volume": 492.12751, "trades": 20, "taker_buy_volume": 48.36, "taker_buy_quote": 206.44374}, {"ts": 1773280860000, "open": 4.269, "high": 4.273, "low": 4.269, "close": 4.273, "volume": 11.75, "quote_volume": 50.18425, "trades": 5, "taker_buy_volume": 11.75, "taker_buy_quote": 50.18425}, {"ts": 1773280920000, "open": 4.27, "high": 4.27, "low": 4.266, "close": 4.266, "volume": 64.73, "quote_volume": 276.24268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281040000, "open": 4.269, "high": 4.276, "low": 4.269, "close": 4.276, "volume": 43.68, "quote_volume": 186.61029, "trades": 15, "taker_buy_volume": 18.78, "taker_buy_quote": 80.23749}, {"ts": 1773281100000, "open": 4.272, "high": 4.272, "low": 4.266, "close": 4.271, "volume": 58.28, "quote_volume": 248.75643, "trades": 21, "taker_buy_volume": 25.85, "taker_buy_quote": 110.3607}, {"ts": 1773281160000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281220000, "open": 4.267, "high": 4.267, "low": 4.259, "close": 4.263, "volume": 69.6, "quote_volume": 296.7652, "trades": 17, "taker_buy_volume": 49.39, "taker_buy_quote": 210.60621}, {"ts": 1773281280000, "open": 4.264, "high": 4.265, "low": 4.264, "close": 4.265, "volume": 4.7, "quote_volume": 20.04315, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.04315}, {"ts": 1773281340000, "open": 4.262, "high": 4.262, "low": 4.256, "close": 4.261, "volume": 130.96, "quote_volume": 557.81277, "trades": 26, "taker_buy_volume": 57.78, "taker_buy_quote": 246.11885}, {"ts": 1773281400000, "open": 4.257, "high": 4.271, "low": 4.255, "close": 4.271, "volume": 72.72, "quote_volume": 309.9716, "trades": 30, "taker_buy_volume": 49.1, "taker_buy_quote": 209.30913}, {"ts": 1773281460000, "open": 4.27, "high": 4.27, "low": 4.261, "close": 4.261, "volume": 62.28, "quote_volume": 265.62305, "trades": 27, "taker_buy_volume": 1.18, "taker_buy_quote": 5.0386}, {"ts": 1773281520000, "open": 4.26, "high": 4.261, "low": 4.254, "close": 4.254, "volume": 338.81, "quote_volume": 1443.08269, "trades": 48, "taker_buy_volume": 163.26, "taker_buy_quote": 695.62386}, {"ts": 1773281580000, "open": 4.254, "high": 4.256, "low": 4.238, "close": 4.251, "volume": 861.55, "quote_volume": 3659.81178, "trades": 123, "taker_buy_volume": 354.96, "taker_buy_quote": 1508.10734}, {"ts": 1773281640000, "open": 4.254, "high": 4.254, "low": 4.241, "close": 4.241, "volume": 437.5, "quote_volume": 1857.27709, "trades": 60, "taker_buy_volume": 29.88, "taker_buy_quote": 126.91416}, {"ts": 1773281700000, "open": 4.241, "high": 4.241, "low": 4.232, "close": 4.233, "volume": 503.56, "quote_volume": 2134.4164, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281760000, "open": 4.232, "high": 4.235, "low": 4.229, "close": 4.235, "volume": 94.24, "quote_volume": 398.86511, "trades": 39, "taker_buy_volume": 64.02, "taker_buy_quote": 271.02981}, {"ts": 1773281820000, "open": 4.236, "high": 4.238, "low": 4.228, "close": 4.229, "volume": 504.33, "quote_volume": 2135.27064, "trades": 103, "taker_buy_volume": 270.74, "taker_buy_quote": 1146.88426}, {"ts": 1773281880000, "open": 4.229, "high": 4.234, "low": 4.22, "close": 4.226, "volume": 963.91, "quote_volume": 4074.28757, "trades": 135, "taker_buy_volume": 228.09, "taker_buy_quote": 964.21111}, {"ts": 1773281940000, "open": 4.222, "high": 4.226, "low": 4.22, "close": 4.226, "volume": 387.17, "quote_volume": 1634.70329, "trades": 25, "taker_buy_volume": 194.29, "taker_buy_quote": 820.74258}, {"ts": 1773282000000, "open": 4.221, "high": 4.221, "low": 4.204, "close": 4.212, "volume": 250.21, "quote_volume": 1054.01062, "trades": 77, "taker_buy_volume": 49.34, "taker_buy_quote": 207.85316}, {"ts": 1773282060000, "open": 4.212, "high": 4.216, "low": 4.206, "close": 4.207, "volume": 121.2, "quote_volume": 510.32877, "trades": 41, "taker_buy_volume": 54.45, "taker_buy_quote": 229.47981}, {"ts": 1773282120000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282180000, "open": 4.211, "high": 4.211, "low": 4.204, "close": 4.204, "volume": 38.08, "quote_volume": 160.19542, "trades": 16, "taker_buy_volume": 14.28, "taker_buy_quote": 60.13308}, {"ts": 1773282240000, "open": 4.204, "high": 4.205, "low": 4.201, "close": 4.205, "volume": 26.18, "quote_volume": 110.00586, "trades": 14, "taker_buy_volume": 2.38, "taker_buy_quote": 10.0079}, {"ts": 1773282300000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 4.206, "high": 4.207, "low": 4.206, "close": 4.207, "volume": 4.76, "quote_volume": 20.02294, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.02294}, {"ts": 1773282420000, "open": 4.208, "high": 4.212, "low": 4.208, "close": 4.212, "volume": 27.11, "quote_volume": 114.14834, "trades": 10, "taker_buy_volume": 27.11, "taker_buy_quote": 114.14834}, {"ts": 1773282480000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 4.75, "quote_volume": 19.9975, "trades": 1, "taker_buy_volume": 4.75, "taker_buy_quote": 19.9975}, {"ts": 1773282540000, "open": 4.21, "high": 4.213, "low": 4.21, "close": 4.213, "volume": 343.25, "quote_volume": 1445.86298, "trades": 13, "taker_buy_volume": 343.25, "taker_buy_quote": 1445.86298}, {"ts": 1773282600000, "open": 4.208, "high": 4.209, "low": 4.208, "close": 4.209, "volume": 4.76, "quote_volume": 20.03246, "trades": 2, "taker_buy_volume": 2.38, "taker_buy_quote": 10.01742}, {"ts": 1773282660000, "open": 4.209, "high": 4.22, "low": 4.209, "close": 4.216, "volume": 1045.68, "quote_volume": 4405.79762, "trades": 45, "taker_buy_volume": 1029.1, "taker_buy_quote": 4335.92236}, {"ts": 1773282720000, "open": 4.215, "high": 4.215, "low": 4.212, "close": 4.212, "volume": 7.61, "quote_volume": 32.0676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 4.212, "high": 4.212, "low": 4.206, "close": 4.207, "volume": 200.53, "quote_volume": 843.81962, "trades": 33, "taker_buy_volume": 165.75, "taker_buy_quote": 697.4513}, {"ts": 1773282840000, "open": 4.208, "high": 4.218, "low": 4.208, "close": 4.218, "volume": 117.84, "quote_volume": 496.33076, "trades": 18, "taker_buy_volume": 117.84, "taker_buy_quote": 496.33076}, {"ts": 1773282900000, "open": 4.219, "high": 4.219, "low": 4.213, "close": 4.213, "volume": 36.58, "quote_volume": 154.29112, "trades": 8, "taker_buy_volume": 24.7, "taker_buy_quote": 104.2093}, {"ts": 1773282960000, "open": 4.213, "high": 4.213, "low": 4.208, "close": 4.208, "volume": 26.53, "quote_volume": 111.6597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283020000, "open": 4.207, "high": 4.207, "low": 4.199, "close": 4.205, "volume": 258.64, "quote_volume": 1086.44509, "trades": 28, "taker_buy_volume": 137.49, "taker_buy_quote": 577.51854}, {"ts": 1773283080000, "open": 4.206, "high": 4.219, "low": 4.206, "close": 4.219, "volume": 161.56, "quote_volume": 680.51602, "trades": 22, "taker_buy_volume": 160.04, "taker_buy_quote": 674.11834}, {"ts": 1773283140000, "open": 4.22, "high": 4.225, "low": 4.22, "close": 4.225, "volume": 69.55, "quote_volume": 293.7403, "trades": 11, "taker_buy_volume": 60.05, "taker_buy_quote": 253.6123}, {"ts": 1773283200000, "open": 4.226, "high": 4.229, "low": 4.217, "close": 4.229, "volume": 3057.91, "quote_volume": 12912.77569, "trades": 82, "taker_buy_volume": 2877.34, "taker_buy_quote": 12150.7889}, {"ts": 1773283260000, "open": 4.231, "high": 4.232, "low": 4.223, "close": 4.229, "volume": 385.66, "quote_volume": 1630.43598, "trades": 37, "taker_buy_volume": 221.02, "taker_buy_quote": 934.59815}, {"ts": 1773283320000, "open": 4.229, "high": 4.24, "low": 4.229, "close": 4.232, "volume": 534.44, "quote_volume": 2263.15364, "trades": 40, "taker_buy_volume": 465.07, "taker_buy_quote": 1969.55217}, {"ts": 1773283380000, "open": 4.233, "high": 4.24, "low": 4.233, "close": 4.238, "volume": 156.38, "quote_volume": 662.3273, "trades": 16, "taker_buy_volume": 156.38, "taker_buy_quote": 662.3273}, {"ts": 1773283440000, "open": 4.236, "high": 4.25, "low": 4.23, "close": 4.243, "volume": 815.14, "quote_volume": 3458.42911, "trades": 85, "taker_buy_volume": 627.42, "taker_buy_quote": 2662.492}, {"ts": 1773283500000, "open": 4.244, "high": 4.25, "low": 4.244, "close": 4.249, "volume": 270.22, "quote_volume": 1147.43584, "trades": 107, "taker_buy_volume": 245.63, "taker_buy_quote": 1043.00013}, {"ts": 1773283560000, "open": 4.249, "high": 4.252, "low": 4.236, "close": 4.238, "volume": 1300.04, "quote_volume": 5519.31773, "trades": 277, "taker_buy_volume": 675.44, "taker_buy_quote": 2867.55499}, {"ts": 1773283620000, "open": 4.238, "high": 4.244, "low": 4.23, "close": 4.244, "volume": 491.4, "quote_volume": 2080.23172, "trades": 86, "taker_buy_volume": 109.05, "taker_buy_quote": 462.30006}, {"ts": 1773283680000, "open": 4.244, "high": 4.253, "low": 4.244, "close": 4.253, "volume": 119.44, "quote_volume": 507.63634, "trades": 40, "taker_buy_volume": 117.29, "taker_buy_quote": 498.51174}, {"ts": 1773283740000, "open": 4.249, "high": 4.249, "low": 4.246, "close": 4.246, "volume": 9.44, "quote_volume": 40.0964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 4.245, "high": 4.252, "low": 4.244, "close": 4.248, "volume": 142.95, "quote_volume": 607.31094, "trades": 32, "taker_buy_volume": 82.13, "taker_buy_quote": 348.9641}, {"ts": 1773283860000, "open": 4.247, "high": 4.247, "low": 4.242, "close": 4.242, "volume": 11.8, "quote_volume": 50.08864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283920000, "open": 4.244, "high": 4.249, "low": 4.244, "close": 4.244, "volume": 47.28, "quote_volume": 200.77692, "trades": 16, "taker_buy_volume": 28.32, "taker_buy_quote": 120.26796}, {"ts": 1773283980000, "open": 4.243, "high": 4.243, "low": 4.229, "close": 4.229, "volume": 35.0, "quote_volume": 148.25131, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284040000, "open": 4.231, "high": 4.233, "low": 4.231, "close": 4.233, "volume": 23.19, "quote_volume": 98.124, "trades": 5, "taker_buy_volume": 23.19, "taker_buy_quote": 98.124}, {"ts": 1773284100000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 2.37, "quote_volume": 10.03458, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.03458}, {"ts": 1773284160000, "open": 4.235, "high": 4.238, "low": 4.235, "close": 4.238, "volume": 9.48, "quote_volume": 40.16202, "trades": 4, "taker_buy_volume": 9.48, "taker_buy_quote": 40.16202}, {"ts": 1773284220000, "open": 4.239, "high": 4.245, "low": 4.239, "close": 4.245, "volume": 59.01, "quote_volume": 250.45001, "trades": 9, "taker_buy_volume": 59.01, "taker_buy_quote": 250.45001}, {"ts": 1773284280000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 84.61, "quote_volume": 359.16945, "trades": 3, "taker_buy_volume": 60.26, "taker_buy_quote": 255.8037}, {"ts": 1773284340000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284400000, "open": 4.244, "high": 4.256, "low": 4.244, "close": 4.254, "volume": 98.25, "quote_volume": 417.26512, "trades": 18, "taker_buy_volume": 93.53, "taker_buy_quote": 397.18388}, {"ts": 1773284460000, "open": 4.256, "high": 4.262, "low": 4.256, "close": 4.26, "volume": 48.93, "quote_volume": 208.43716, "trades": 19, "taker_buy_volume": 37.05, "taker_buy_quote": 157.81648}, {"ts": 1773284520000, "open": 4.259, "high": 4.269, "low": 4.252, "close": 4.26, "volume": 2028.36, "quote_volume": 8635.19852, "trades": 254, "taker_buy_volume": 900.62, "taker_buy_quote": 3835.54646}, {"ts": 1773284580000, "open": 4.26, "high": 4.269, "low": 4.26, "close": 4.263, "volume": 399.4, "quote_volume": 1703.11603, "trades": 128, "taker_buy_volume": 350.06, "taker_buy_quote": 1492.68095}, {"ts": 1773284640000, "open": 4.261, "high": 4.264, "low": 4.251, "close": 4.264, "volume": 217.41, "quote_volume": 925.42718, "trades": 76, "taker_buy_volume": 77.51, "taker_buy_quote": 329.91573}, {"ts": 1773284700000, "open": 4.262, "high": 4.267, "low": 4.262, "close": 4.267, "volume": 45.3, "quote_volume": 193.1733, "trades": 16, "taker_buy_volume": 45.3, "taker_buy_quote": 193.1733}, {"ts": 1773284760000, "open": 4.268, "high": 4.274, "low": 4.268, "close": 4.271, "volume": 25.01, "quote_volume": 106.83224, "trades": 16, "taker_buy_volume": 20.31, "taker_buy_quote": 86.75619}, {"ts": 1773284820000, "open": 4.27, "high": 4.27, "low": 4.257, "close": 4.257, "volume": 155.58, "quote_volume": 663.33516, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284880000, "open": 4.256, "high": 4.262, "low": 4.253, "close": 4.262, "volume": 443.91, "quote_volume": 1888.26082, "trades": 25, "taker_buy_volume": 434.49, "taker_buy_quote": 1848.18345}, {"ts": 1773284940000, "open": 4.26, "high": 4.282, "low": 4.258, "close": 4.282, "volume": 115.34, "quote_volume": 492.41899, "trades": 55, "taker_buy_volume": 88.28, "taker_buy_quote": 377.15283}, {"ts": 1773285000000, "open": 4.283, "high": 4.289, "low": 4.283, "close": 4.289, "volume": 69.23, "quote_volume": 296.71707, "trades": 28, "taker_buy_volume": 24.21, "taker_buy_quote": 103.76767}, {"ts": 1773285060000, "open": 4.289, "high": 4.294, "low": 4.275, "close": 4.281, "volume": 1491.16, "quote_volume": 6383.55464, "trades": 243, "taker_buy_volume": 461.05, "taker_buy_quote": 1974.80856}, {"ts": 1773285120000, "open": 4.279, "high": 4.287, "low": 4.271, "close": 4.283, "volume": 1151.32, "quote_volume": 4926.58191, "trades": 163, "taker_buy_volume": 676.05, "taker_buy_quote": 2893.29739}, {"ts": 1773285180000, "open": 4.277, "high": 4.277, "low": 4.258, "close": 4.258, "volume": 101.91, "quote_volume": 435.48492, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 4.258, "high": 4.267, "low": 4.258, "close": 4.267, "volume": 377.11, "quote_volume": 1608.45799, "trades": 18, "taker_buy_volume": 377.11, "taker_buy_quote": 1608.45799}, {"ts": 1773285300000, "open": 4.263, "high": 4.27, "low": 4.261, "close": 4.265, "volume": 135.63, "quote_volume": 578.88293, "trades": 19, "taker_buy_volume": 119.18, "taker_buy_quote": 508.73543}, {"ts": 1773285360000, "open": 4.264, "high": 4.266, "low": 4.262, "close": 4.266, "volume": 171.92, "quote_volume": 733.1019, "trades": 15, "taker_buy_volume": 164.87, "taker_buy_quote": 703.04775}, {"ts": 1773285420000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285480000, "open": 4.262, "high": 4.262, "low": 4.254, "close": 4.254, "volume": 81.72, "quote_volume": 347.9627, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285540000, "open": 4.254, "high": 4.254, "low": 4.254, "close": 4.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 4.259, "high": 4.26, "low": 4.259, "close": 4.26, "volume": 31.71, "quote_volume": 135.05524, "trades": 3, "taker_buy_volume": 31.71, "taker_buy_quote": 135.05524}, {"ts": 1773285660000, "open": 4.261, "high": 4.273, "low": 4.261, "close": 4.273, "volume": 108.92, "quote_volume": 464.68327, "trades": 14, "taker_buy_volume": 108.92, "taker_buy_quote": 464.68327}, {"ts": 1773285720000, "open": 4.273, "high": 4.273, "low": 4.27, "close": 4.27, "volume": 59.37, "quote_volume": 253.55259, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 4.269, "high": 4.273, "low": 4.261, "close": 4.265, "volume": 1044.01, "quote_volume": 4451.86081, "trades": 82, "taker_buy_volume": 795.2, "taker_buy_quote": 3391.04437}, {"ts": 1773285840000, "open": 4.265, "high": 4.268, "low": 4.265, "close": 4.268, "volume": 10.75, "quote_volume": 45.8585, "trades": 6, "taker_buy_volume": 10.75, "taker_buy_quote": 45.8585}, {"ts": 1773285900000, "open": 4.268, "high": 4.268, "low": 4.264, "close": 4.264, "volume": 43.78, "quote_volume": 186.77466, "trades": 22, "taker_buy_volume": 30.33, "taker_buy_quote": 129.41276}, {"ts": 1773285960000, "open": 4.262, "high": 4.262, "low": 4.259, "close": 4.259, "volume": 9.4, "quote_volume": 40.0487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 6.44, "quote_volume": 27.42796, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 27.42796}, {"ts": 1773286080000, "open": 4.258, "high": 4.259, "low": 4.25, "close": 4.259, "volume": 234.32, "quote_volume": 996.84446, "trades": 65, "taker_buy_volume": 114.98, "taker_buy_quote": 489.17279}, {"ts": 1773286140000, "open": 4.256, "high": 4.263, "low": 4.256, "close": 4.263, "volume": 25.96, "quote_volume": 110.59438, "trades": 16, "taker_buy_volume": 25.96, "taker_buy_quote": 110.59438}, {"ts": 1773286200000, "open": 4.261, "high": 4.273, "low": 4.261, "close": 4.273, "volume": 162.74, "quote_volume": 694.31623, "trades": 70, "taker_buy_volume": 150.86, "taker_buy_quote": 643.64803}, {"ts": 1773286260000, "open": 4.272, "high": 4.272, "low": 4.264, "close": 4.264, "volume": 120.33, "quote_volume": 513.45, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286320000, "open": 4.267, "high": 4.274, "low": 4.267, "close": 4.274, "volume": 91.7, "quote_volume": 391.60538, "trades": 24, "taker_buy_volume": 91.7, "taker_buy_quote": 391.60538}, {"ts": 1773286380000, "open": 4.274, "high": 4.278, "low": 4.274, "close": 4.276, "volume": 73.87, "quote_volume": 315.76714, "trades": 10, "taker_buy_volume": 71.52, "taker_buy_quote": 305.71854}, {"ts": 1773286440000, "open": 4.275, "high": 4.275, "low": 4.273, "close": 4.273, "volume": 7.05, "quote_volume": 30.1317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286500000, "open": 4.276, "high": 4.286, "low": 4.276, "close": 4.282, "volume": 30.45, "quote_volume": 130.36335, "trades": 13, "taker_buy_volume": 25.77, "taker_buy_quote": 110.32125}, {"ts": 1773286560000, "open": 4.281, "high": 4.281, "low": 4.277, "close": 4.277, "volume": 11.7, "quote_volume": 50.0643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 4.28, "high": 4.286, "low": 4.28, "close": 4.286, "volume": 26.88, "quote_volume": 115.14036, "trades": 13, "taker_buy_volume": 26.88, "taker_buy_quote": 115.14036}, {"ts": 1773286680000, "open": 4.285, "high": 4.296, "low": 4.285, "close": 4.296, "volume": 56.82, "quote_volume": 243.78012, "trades": 14, "taker_buy_volume": 43.07, "taker_buy_quote": 184.71012}, {"ts": 1773286740000, "open": 4.297, "high": 4.31, "low": 4.297, "close": 4.309, "volume": 97.51, "quote_volume": 420.04629, "trades": 34, "taker_buy_volume": 95.18, "taker_buy_quote": 410.00632}, {"ts": 1773286800000, "open": 4.309, "high": 4.312, "low": 4.303, "close": 4.304, "volume": 245.57, "quote_volume": 1057.89691, "trades": 40, "taker_buy_volume": 62.76, "taker_buy_quote": 270.61875}, {"ts": 1773286860000, "open": 4.31, "high": 4.321, "low": 4.31, "close": 4.319, "volume": 297.4, "quote_volume": 1283.22533, "trades": 70, "taker_buy_volume": 243.35, "taker_buy_quote": 1049.92199}, {"ts": 1773286920000, "open": 4.319, "high": 4.323, "low": 4.316, "close": 4.321, "volume": 125.73, "quote_volume": 543.03, "trades": 16, "taker_buy_volume": 93.41, "taker_buy_quote": 403.52299}, {"ts": 1773286980000, "open": 4.322, "high": 4.323, "low": 4.305, "close": 4.305, "volume": 240.9, "quote_volume": 1039.33178, "trades": 53, "taker_buy_volume": 26.07, "taker_buy_quote": 112.50278}, {"ts": 1773287040000, "open": 4.305, "high": 4.321, "low": 4.305, "close": 4.321, "volume": 642.05, "quote_volume": 2769.84882, "trades": 63, "taker_buy_volume": 600.57, "taker_buy_quote": 2590.86494}, {"ts": 1773287100000, "open": 4.319, "high": 4.32, "low": 4.318, "close": 4.318, "volume": 8.68, "quote_volume": 37.48893, "trades": 4, "taker_buy_volume": 2.32, "taker_buy_quote": 10.0224}, {"ts": 1773287160000, "open": 4.32, "high": 4.33, "low": 4.316, "close": 4.317, "volume": 57.31, "quote_volume": 247.766, "trades": 28, "taker_buy_volume": 25.8, "taker_buy_quote": 111.58556}, {"ts": 1773287220000, "open": 4.316, "high": 4.322, "low": 4.313, "close": 4.315, "volume": 195.85, "quote_volume": 845.34332, "trades": 52, "taker_buy_volume": 84.43, "taker_buy_quote": 364.51506}, {"ts": 1773287280000, "open": 4.316, "high": 4.319, "low": 4.313, "close": 4.319, "volume": 96.45, "quote_volume": 416.28106, "trades": 33, "taker_buy_volume": 89.49, "taker_buy_quote": 386.25794}, {"ts": 1773287340000, "open": 4.319, "high": 4.325, "low": 4.319, "close": 4.324, "volume": 93.97, "quote_volume": 406.03329, "trades": 27, "taker_buy_volume": 70.21, "taker_buy_quote": 303.35445}, {"ts": 1773287400000, "open": 4.322, "high": 4.327, "low": 4.319, "close": 4.319, "volume": 74.37, "quote_volume": 321.60299, "trades": 22, "taker_buy_volume": 46.25, "taker_buy_quote": 200.02083}, {"ts": 1773287460000, "open": 4.318, "high": 4.321, "low": 4.305, "close": 4.305, "volume": 190.49, "quote_volume": 821.43812, "trades": 33, "taker_buy_volume": 49.84, "taker_buy_quote": 215.17176}, {"ts": 1773287520000, "open": 4.305, "high": 4.31, "low": 4.305, "close": 4.305, "volume": 79.34, "quote_volume": 341.75574, "trades": 29, "taker_buy_volume": 70.42, "taker_buy_quote": 303.34855}, {"ts": 1773287580000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287640000, "open": 4.308, "high": 4.308, "low": 4.301, "close": 4.301, "volume": 262.61, "quote_volume": 1130.47743, "trades": 15, "taker_buy_volume": 4.56, "taker_buy_quote": 19.64448}, {"ts": 1773287700000, "open": 4.304, "high": 4.304, "low": 4.299, "close": 4.303, "volume": 262.28, "quote_volume": 1128.08533, "trades": 14, "taker_buy_volume": 28.76, "taker_buy_quote": 123.7228}, {"ts": 1773287760000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 4.303, "high": 4.303, "low": 4.299, "close": 4.299, "volume": 9.5, "quote_volume": 40.84727, "trades": 4, "taker_buy_volume": 1.11, "taker_buy_quote": 4.77633}, {"ts": 1773287880000, "open": 4.3, "high": 4.3, "low": 4.299, "close": 4.299, "volume": 4.66, "quote_volume": 20.03567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 32.33, "quote_volume": 139.019, "trades": 3, "taker_buy_volume": 2.33, "taker_buy_quote": 10.019}, {"ts": 1773288000000, "open": 4.301, "high": 4.305, "low": 4.301, "close": 4.305, "volume": 126.69, "quote_volume": 545.02799, "trades": 7, "taker_buy_volume": 124.36, "taker_buy_quote": 535.00666}, {"ts": 1773288060000, "open": 4.303, "high": 4.303, "low": 4.286, "close": 4.288, "volume": 43.21, "quote_volume": 185.54913, "trades": 19, "taker_buy_volume": 2.34, "taker_buy_quote": 10.03392}, {"ts": 1773288120000, "open": 4.286, "high": 4.286, "low": 4.28, "close": 4.285, "volume": 38.09, "quote_volume": 163.1456, "trades": 14, "taker_buy_volume": 11.7, "taker_buy_quote": 50.1111}, {"ts": 1773288180000, "open": 4.286, "high": 4.3, "low": 4.286, "close": 4.291, "volume": 540.17, "quote_volume": 2320.13738, "trades": 37, "taker_buy_volume": 233.06, "taker_buy_quote": 1001.34357}, {"ts": 1773288240000, "open": 4.295, "high": 4.297, "low": 4.295, "close": 4.297, "volume": 9.98, "quote_volume": 42.87109, "trades": 3, "taker_buy_volume": 9.98, "taker_buy_quote": 42.87109}, {"ts": 1773288300000, "open": 4.294, "high": 4.294, "low": 4.294, "close": 4.294, "volume": 1.2, "quote_volume": 5.1528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288360000, "open": 4.294, "high": 4.294, "low": 4.284, "close": 4.284, "volume": 92.18, "quote_volume": 395.23528, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288420000, "open": 4.288, "high": 4.289, "low": 4.277, "close": 4.278, "volume": 63.84, "quote_volume": 273.43704, "trades": 16, "taker_buy_volume": 7.02, "taker_buy_quote": 30.0807}, {"ts": 1773288480000, "open": 4.277, "high": 4.282, "low": 4.273, "close": 4.28, "volume": 694.27, "quote_volume": 2970.00201, "trades": 27, "taker_buy_volume": 45.74, "taker_buy_quote": 195.70739}, {"ts": 1773288540000, "open": 4.28, "high": 4.281, "low": 4.28, "close": 4.281, "volume": 5.81, "quote_volume": 24.86914, "trades": 2, "taker_buy_volume": 2.34, "taker_buy_quote": 10.01754}, {"ts": 1773288600000, "open": 4.28, "high": 4.291, "low": 4.275, "close": 4.291, "volume": 138.35, "quote_volume": 592.54375, "trades": 27, "taker_buy_volume": 102.78, "taker_buy_quote": 440.43072}, {"ts": 1773288660000, "open": 4.287, "high": 4.287, "low": 4.285, "close": 4.286, "volume": 17.12, "quote_volume": 73.37728, "trades": 4, "taker_buy_volume": 11.06, "taker_buy_quote": 47.40316}, {"ts": 1773288720000, "open": 4.284, "high": 4.284, "low": 4.283, "close": 4.283, "volume": 4.68, "quote_volume": 20.04678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288780000, "open": 4.282, "high": 4.282, "low": 4.271, "close": 4.274, "volume": 34.49, "quote_volume": 147.46523, "trades": 18, "taker_buy_volume": 1.3, "taker_buy_quote": 5.5562}, {"ts": 1773288840000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288900000, "open": 4.275, "high": 4.291, "low": 4.275, "close": 4.281, "volume": 345.25, "quote_volume": 1478.98777, "trades": 38, "taker_buy_volume": 338.22, "taker_buy_quote": 1448.8783}, {"ts": 1773288960000, "open": 4.28, "high": 4.28, "low": 4.275, "close": 4.275, "volume": 23.4, "quote_volume": 100.07478, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289020000, "open": 4.279, "high": 4.285, "low": 4.279, "close": 4.285, "volume": 116.45, "quote_volume": 498.51946, "trades": 10, "taker_buy_volume": 116.45, "taker_buy_quote": 498.51946}, {"ts": 1773289080000, "open": 4.286, "high": 4.286, "low": 4.281, "close": 4.281, "volume": 14.89, "quote_volume": 63.79023, "trades": 7, "taker_buy_volume": 6.42, "taker_buy_quote": 27.51612}, {"ts": 1773289140000, "open": 4.281, "high": 4.281, "low": 4.279, "close": 4.279, "volume": 5.14, "quote_volume": 21.99818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 4.279, "high": 4.279, "low": 4.279, "close": 4.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289260000, "open": 4.282, "high": 4.289, "low": 4.282, "close": 4.288, "volume": 239.58, "quote_volume": 1026.56339, "trades": 34, "taker_buy_volume": 210.61, "taker_buy_quote": 902.51151}, {"ts": 1773289320000, "open": 4.289, "high": 4.295, "low": 4.289, "close": 4.291, "volume": 76.21, "quote_volume": 327.18389, "trades": 11, "taker_buy_volume": 71.53, "taker_buy_quote": 307.09967}, {"ts": 1773289380000, "open": 4.29, "high": 4.29, "low": 4.28, "close": 4.28, "volume": 48.83, "quote_volume": 209.24746, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 4.282, "high": 4.289, "low": 4.282, "close": 4.289, "volume": 287.72, "quote_volume": 1233.22207, "trades": 39, "taker_buy_volume": 250.1, "taker_buy_quote": 1072.01227}, {"ts": 1773289500000, "open": 4.29, "high": 4.291, "low": 4.288, "close": 4.288, "volume": 9.36, "quote_volume": 40.14972, "trades": 4, "taker_buy_volume": 4.68, "taker_buy_quote": 20.07954}, {"ts": 1773289560000, "open": 4.288, "high": 4.288, "low": 4.288, "close": 4.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 4.288, "high": 4.288, "low": 4.288, "close": 4.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289680000, "open": 4.291, "high": 4.291, "low": 4.291, "close": 4.291, "volume": 5.36, "quote_volume": 22.99976, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 22.99976}, {"ts": 1773289740000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 2.34, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04328}, {"ts": 1773289800000, "open": 4.289, "high": 4.292, "low": 4.284, "close": 4.292, "volume": 32.76, "quote_volume": 140.46318, "trades": 14, "taker_buy_volume": 18.72, "taker_buy_quote": 80.28072}, {"ts": 1773289860000, "open": 4.293, "high": 4.295, "low": 4.292, "close": 4.292, "volume": 14.04, "quote_volume": 60.28074, "trades": 6, "taker_buy_volume": 7.02, "taker_buy_quote": 30.14388}, {"ts": 1773289920000, "open": 4.295, "high": 4.296, "low": 4.295, "close": 4.295, "volume": 7.47, "quote_volume": 32.08599, "trades": 3, "taker_buy_volume": 4.68, "taker_buy_quote": 20.10294}, {"ts": 1773289980000, "open": 4.297, "high": 4.303, "low": 4.297, "close": 4.298, "volume": 49.49, "quote_volume": 212.86204, "trades": 14, "taker_buy_volume": 28.29, "taker_buy_quote": 121.68294}, {"ts": 1773290040000, "open": 4.297, "high": 4.297, "low": 4.289, "close": 4.294, "volume": 625.83, "quote_volume": 2686.23525, "trades": 29, "taker_buy_volume": 510.92, "taker_buy_quote": 2193.17615}, {"ts": 1773290100000, "open": 4.289, "high": 4.289, "low": 4.285, "close": 4.285, "volume": 101.05, "quote_volume": 433.22929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290160000, "open": 4.29, "high": 4.299, "low": 4.29, "close": 4.299, "volume": 49.09, "quote_volume": 210.78332, "trades": 13, "taker_buy_volume": 49.09, "taker_buy_quote": 210.78332}, {"ts": 1773290220000, "open": 4.298, "high": 4.298, "low": 4.298, "close": 4.298, "volume": 2.33, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 10.01434}, {"ts": 1773290280000, "open": 4.299, "high": 4.304, "low": 4.299, "close": 4.304, "volume": 13.98, "quote_volume": 60.13497, "trades": 6, "taker_buy_volume": 13.98, "taker_buy_quote": 60.13497}, {"ts": 1773290340000, "open": 4.305, "high": 4.318, "low": 4.305, "close": 4.318, "volume": 571.35, "quote_volume": 2465.03676, "trades": 37, "taker_buy_volume": 530.23, "taker_buy_quote": 2287.74144}, {"ts": 1773290400000, "open": 4.315, "high": 4.325, "low": 4.297, "close": 4.306, "volume": 3743.28, "quote_volume": 16138.96934, "trades": 279, "taker_buy_volume": 2206.24, "taker_buy_quote": 9516.25335}, {"ts": 1773290460000, "open": 4.305, "high": 4.307, "low": 4.294, "close": 4.303, "volume": 561.27, "quote_volume": 2412.70219, "trades": 49, "taker_buy_volume": 272.54, "taker_buy_quote": 1172.09407}, {"ts": 1773290520000, "open": 4.302, "high": 4.305, "low": 4.302, "close": 4.305, "volume": 36.75, "quote_volume": 158.13435, "trades": 7, "taker_buy_volume": 36.75, "taker_buy_quote": 158.13435}, {"ts": 1773290580000, "open": 4.305, "high": 4.317, "low": 4.305, "close": 4.317, "volume": 259.54, "quote_volume": 1119.05304, "trades": 21, "taker_buy_volume": 259.54, "taker_buy_quote": 1119.05304}, {"ts": 1773290640000, "open": 4.31, "high": 4.31, "low": 4.308, "close": 4.308, "volume": 6.98, "quote_volume": 30.07681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 4.307, "high": 4.307, "low": 4.301, "close": 4.301, "volume": 16.31, "quote_volume": 70.19824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 4.3, "high": 4.3, "low": 4.293, "close": 4.296, "volume": 24.7, "quote_volume": 106.1135, "trades": 11, "taker_buy_volume": 6.05, "taker_buy_quote": 25.98381}, {"ts": 1773290820000, "open": 4.298, "high": 4.324, "low": 4.298, "close": 4.318, "volume": 3582.37, "quote_volume": 15456.80025, "trades": 85, "taker_buy_volume": 3482.96, "taker_buy_quote": 15027.56787}, {"ts": 1773290880000, "open": 4.317, "high": 4.317, "low": 4.31, "close": 4.312, "volume": 83.67, "quote_volume": 360.8023, "trades": 16, "taker_buy_volume": 29.83, "taker_buy_quote": 128.62696}, {"ts": 1773290940000, "open": 4.309, "high": 4.316, "low": 4.309, "close": 4.316, "volume": 17.02, "quote_volume": 73.40651, "trades": 6, "taker_buy_volume": 14.69, "taker_buy_quote": 63.36654}, {"ts": 1773291000000, "open": 4.315, "high": 4.326, "low": 4.315, "close": 4.321, "volume": 276.1, "quote_volume": 1193.45177, "trades": 27, "taker_buy_volume": 259.57, "taker_buy_quote": 1121.9921}, {"ts": 1773291060000, "open": 4.323, "high": 4.323, "low": 4.308, "close": 4.308, "volume": 294.56, "quote_volume": 1270.78722, "trades": 24, "taker_buy_volume": 2.76, "taker_buy_quote": 11.93148}, {"ts": 1773291120000, "open": 4.307, "high": 4.307, "low": 4.3, "close": 4.3, "volume": 34.51, "quote_volume": 148.49002, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 4.306, "high": 4.308, "low": 4.306, "close": 4.308, "volume": 57.19, "quote_volume": 246.35928, "trades": 10, "taker_buy_volume": 57.19, "taker_buy_quote": 246.35928}, {"ts": 1773291240000, "open": 4.308, "high": 4.316, "low": 4.3, "close": 4.3, "volume": 1085.33, "quote_volume": 4676.85755, "trades": 76, "taker_buy_volume": 316.76, "taker_buy_quote": 1366.51334}, {"ts": 1773291300000, "open": 4.305, "high": 4.321, "low": 4.305, "close": 4.32, "volume": 1209.27, "quote_volume": 5218.25123, "trades": 108, "taker_buy_volume": 517.04, "taker_buy_quote": 2230.77975}, {"ts": 1773291360000, "open": 4.312, "high": 4.315, "low": 4.308, "close": 4.308, "volume": 66.06, "quote_volume": 284.97086, "trades": 32, "taker_buy_volume": 35.24, "taker_buy_quote": 152.05696}, {"ts": 1773291420000, "open": 4.307, "high": 4.307, "low": 4.303, "close": 4.303, "volume": 10.51, "quote_volume": 45.24783, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 4.303, "high": 4.303, "low": 4.301, "close": 4.301, "volume": 5.79, "quote_volume": 24.9074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291540000, "open": 4.304, "high": 4.312, "low": 4.304, "close": 4.312, "volume": 109.67, "quote_volume": 472.66854, "trades": 22, "taker_buy_volume": 109.67, "taker_buy_quote": 472.66854}, {"ts": 1773291600000, "open": 4.313, "high": 4.324, "low": 4.313, "close": 4.32, "volume": 468.52, "quote_volume": 2023.61432, "trades": 36, "taker_buy_volume": 443.0, "taker_buy_quote": 1913.354}, {"ts": 1773291660000, "open": 4.32, "high": 4.32, "low": 4.302, "close": 4.302, "volume": 376.81, "quote_volume": 1623.768, "trades": 38, "taker_buy_volume": 11.13, "taker_buy_quote": 48.03525}, {"ts": 1773291720000, "open": 4.31, "high": 4.314, "low": 4.31, "close": 4.314, "volume": 64.21, "quote_volume": 276.7684, "trades": 7, "taker_buy_volume": 64.21, "taker_buy_quote": 276.7684}, {"ts": 1773291780000, "open": 4.315, "high": 4.315, "low": 4.315, "close": 4.315, "volume": 2.32, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 10.0108}, {"ts": 1773291840000, "open": 4.316, "high": 4.354, "low": 4.316, "close": 4.346, "volume": 844.36, "quote_volume": 3665.47911, "trades": 78, "taker_buy_volume": 839.74, "taker_buy_quote": 3645.39828}, {"ts": 1773291900000, "open": 4.345, "high": 4.345, "low": 4.325, "close": 4.325, "volume": 726.19, "quote_volume": 3148.02705, "trades": 52, "taker_buy_volume": 77.96, "taker_buy_quote": 337.97208}, {"ts": 1773291960000, "open": 4.333, "high": 4.338, "low": 4.326, "close": 4.326, "volume": 813.15, "quote_volume": 3521.78981, "trades": 43, "taker_buy_volume": 174.07, "taker_buy_quote": 755.00555}, {"ts": 1773292020000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 4.33, "high": 4.342, "low": 4.33, "close": 4.338, "volume": 513.79, "quote_volume": 2228.71594, "trades": 25, "taker_buy_volume": 392.87, "taker_buy_quote": 1704.16498}, {"ts": 1773292140000, "open": 4.343, "high": 4.348, "low": 4.343, "close": 4.345, "volume": 470.28, "quote_volume": 2044.03262, "trades": 19, "taker_buy_volume": 261.53, "taker_buy_quote": 1136.39176}, {"ts": 1773292200000, "open": 4.348, "high": 4.353, "low": 4.341, "close": 4.341, "volume": 271.21, "quote_volume": 1178.53703, "trades": 25, "taker_buy_volume": 52.79, "taker_buy_quote": 229.76022}, {"ts": 1773292260000, "open": 4.341, "high": 4.348, "low": 4.338, "close": 4.348, "volume": 262.4, "quote_volume": 1139.70517, "trades": 16, "taker_buy_volume": 150.1, "taker_buy_quote": 652.51066}, {"ts": 1773292320000, "open": 4.344, "high": 4.351, "low": 4.344, "close": 4.351, "volume": 59.45, "quote_volume": 258.59061, "trades": 10, "taker_buy_volume": 49.53, "taker_buy_quote": 215.49813}, {"ts": 1773292380000, "open": 4.347, "high": 4.355, "low": 4.345, "close": 4.355, "volume": 316.64, "quote_volume": 1377.42272, "trades": 17, "taker_buy_volume": 175.09, "taker_buy_quote": 762.27342}, {"ts": 1773292440000, "open": 4.347, "high": 4.351, "low": 4.346, "close": 4.351, "volume": 169.03, "quote_volume": 734.78539, "trades": 30, "taker_buy_volume": 132.7, "taker_buy_quote": 576.87967}, {"ts": 1773292500000, "open": 4.347, "high": 4.347, "low": 4.342, "close": 4.345, "volume": 13.86, "quote_volume": 60.21939, "trades": 6, "taker_buy_volume": 2.31, "taker_buy_quote": 10.03695}, {"ts": 1773292560000, "open": 4.344, "high": 4.347, "low": 4.342, "close": 4.342, "volume": 253.54, "quote_volume": 1101.54093, "trades": 25, "taker_buy_volume": 238.36, "taker_buy_quote": 1035.61089}, {"ts": 1773292620000, "open": 4.342, "high": 4.345, "low": 4.336, "close": 4.345, "volume": 57.75, "quote_volume": 250.77822, "trades": 26, "taker_buy_volume": 41.58, "taker_buy_quote": 180.61659}, {"ts": 1773292680000, "open": 4.346, "high": 4.353, "low": 4.343, "close": 4.343, "volume": 137.77, "quote_volume": 599.09, "trades": 32, "taker_buy_volume": 88.13, "taker_buy_quote": 383.23048}, {"ts": 1773292740000, "open": 4.345, "high": 4.348, "low": 4.343, "close": 4.347, "volume": 188.34, "quote_volume": 818.67002, "trades": 13, "taker_buy_volume": 173.29, "taker_buy_quote": 753.28008}, {"ts": 1773292800000, "open": 4.346, "high": 4.347, "low": 4.344, "close": 4.347, "volume": 18.64, "quote_volume": 81.00482, "trades": 6, "taker_buy_volume": 11.71, "taker_buy_quote": 50.89397}, {"ts": 1773292860000, "open": 4.347, "high": 4.347, "low": 4.333, "close": 4.333, "volume": 239.9, "quote_volume": 1041.57122, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292920000, "open": 4.334, "high": 4.334, "low": 4.334, "close": 4.334, "volume": 2.31, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 10.01154}, {"ts": 1773292980000, "open": 4.335, "high": 4.342, "low": 4.331, "close": 4.342, "volume": 666.04, "quote_volume": 2887.85397, "trades": 22, "taker_buy_volume": 232.67, "taker_buy_quote": 1009.99287}, {"ts": 1773293040000, "open": 4.34, "high": 4.34, "low": 4.33, "close": 4.33, "volume": 1123.22, "quote_volume": 4869.9477, "trades": 29, "taker_buy_volume": 4.62, "taker_buy_quote": 20.02539}, {"ts": 1773293100000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 4.33, "high": 4.33, "low": 4.326, "close": 4.326, "volume": 11.59, "quote_volume": 50.1615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293220000, "open": 4.325, "high": 4.332, "low": 4.325, "close": 4.332, "volume": 233.27, "quote_volume": 1010.02671, "trades": 34, "taker_buy_volume": 230.95, "taker_buy_quote": 999.99271}, {"ts": 1773293280000, "open": 4.327, "high": 4.331, "low": 4.327, "close": 4.331, "volume": 9.29, "quote_volume": 40.21871, "trades": 4, "taker_buy_volume": 9.29, "taker_buy_quote": 40.21871}, {"ts": 1773293340000, "open": 4.328, "high": 4.328, "low": 4.326, "close": 4.326, "volume": 39.78, "quote_volume": 172.09756, "trades": 6, "taker_buy_volume": 2.32, "taker_buy_quote": 10.03864}, {"ts": 1773293400000, "open": 4.325, "high": 4.326, "low": 4.324, "close": 4.324, "volume": 9.26, "quote_volume": 40.0518, "trades": 3, "taker_buy_volume": 4.62, "taker_buy_quote": 19.98612}, {"ts": 1773293460000, "open": 4.323, "high": 4.323, "low": 4.315, "close": 4.317, "volume": 69.3, "quote_volume": 299.23184, "trades": 19, "taker_buy_volume": 4.63, "taker_buy_quote": 19.9854}, {"ts": 1773293520000, "open": 4.315, "high": 4.315, "low": 4.309, "close": 4.309, "volume": 35.65, "quote_volume": 153.70305, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 4.308, "high": 4.314, "low": 4.307, "close": 4.314, "volume": 297.54, "quote_volume": 1282.38012, "trades": 28, "taker_buy_volume": 130.2, "taker_buy_quote": 561.484}, {"ts": 1773293640000, "open": 4.311, "high": 4.313, "low": 4.308, "close": 4.308, "volume": 87.18, "quote_volume": 375.70076, "trades": 17, "taker_buy_volume": 32.48, "taker_buy_quote": 140.03902}, {"ts": 1773293700000, "open": 4.307, "high": 4.307, "low": 4.304, "close": 4.306, "volume": 336.62, "quote_volume": 1449.75996, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 4.306, "high": 4.306, "low": 4.304, "close": 4.304, "volume": 5.45, "quote_volume": 23.46071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 4.303, "high": 4.303, "low": 4.295, "close": 4.295, "volume": 24.55, "quote_volume": 105.50527, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 4.294, "high": 4.297, "low": 4.29, "close": 4.297, "volume": 90.92, "quote_volume": 390.31737, "trades": 28, "taker_buy_volume": 57.31, "taker_buy_quote": 246.1036}, {"ts": 1773293940000, "open": 4.297, "high": 4.304, "low": 4.297, "close": 4.304, "volume": 168.16, "quote_volume": 722.90581, "trades": 23, "taker_buy_volume": 135.66, "taker_buy_quote": 583.25331}, {"ts": 1773294000000, "open": 4.305, "high": 4.324, "low": 4.305, "close": 4.324, "volume": 175.8, "quote_volume": 757.87049, "trades": 27, "taker_buy_volume": 174.41, "taker_buy_quote": 751.88098}, {"ts": 1773294060000, "open": 4.325, "high": 4.33, "low": 4.325, "close": 4.33, "volume": 263.07, "quote_volume": 1138.65505, "trades": 12, "taker_buy_volume": 258.43, "taker_buy_quote": 1118.58009}, {"ts": 1773294120000, "open": 4.327, "high": 4.327, "low": 4.305, "close": 4.311, "volume": 1637.38, "quote_volume": 7066.34139, "trades": 81, "taker_buy_volume": 554.21, "taker_buy_quote": 2391.15849}, {"ts": 1773294180000, "open": 4.312, "high": 4.322, "low": 4.312, "close": 4.322, "volume": 142.61, "quote_volume": 615.11216, "trades": 22, "taker_buy_volume": 142.61, "taker_buy_quote": 615.11216}, {"ts": 1773294240000, "open": 4.32, "high": 4.327, "low": 4.32, "close": 4.324, "volume": 26.27, "quote_volume": 113.55399, "trades": 11, "taker_buy_volume": 11.63, "taker_buy_quote": 50.28831}, {"ts": 1773294300000, "open": 4.323, "high": 4.323, "low": 4.31, "close": 4.31, "volume": 42.79, "quote_volume": 184.75951, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 4.308, "high": 4.308, "low": 4.305, "close": 4.305, "volume": 14.66, "quote_volume": 63.13596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294420000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 11.51, "quote_volume": 49.53904, "trades": 8, "taker_buy_volume": 6.4, "taker_buy_quote": 27.5456}, {"ts": 1773294480000, "open": 4.303, "high": 4.303, "low": 4.296, "close": 4.296, "volume": 154.72, "quote_volume": 665.00386, "trades": 15, "taker_buy_volume": 12.47, "taker_buy_quote": 53.59606}, {"ts": 1773294540000, "open": 4.296, "high": 4.299, "low": 4.296, "close": 4.297, "volume": 105.2, "quote_volume": 452.08761, "trades": 10, "taker_buy_volume": 61.47, "taker_buy_quote": 264.1384}, {"ts": 1773294600000, "open": 4.296, "high": 4.296, "low": 4.287, "close": 4.288, "volume": 536.26, "quote_volume": 2300.71825, "trades": 24, "taker_buy_volume": 37.24, "taker_buy_quote": 159.65022}, {"ts": 1773294660000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 9.86, "quote_volume": 42.25996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 4.284, "high": 4.286, "low": 4.283, "close": 4.286, "volume": 40.75, "quote_volume": 174.54626, "trades": 7, "taker_buy_volume": 36.07, "taker_buy_quote": 154.49948}, {"ts": 1773294780000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 4.285, "high": 4.288, "low": 4.285, "close": 4.288, "volume": 7.47, "quote_volume": 32.02144, "trades": 4, "taker_buy_volume": 7.47, "taker_buy_quote": 32.02144}, {"ts": 1773294900000, "open": 4.284, "high": 4.284, "low": 4.283, "close": 4.283, "volume": 4.68, "quote_volume": 20.04678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 4.284, "high": 4.286, "low": 4.284, "close": 4.286, "volume": 8.68, "quote_volume": 37.19546, "trades": 3, "taker_buy_volume": 8.68, "taker_buy_quote": 37.19546}, {"ts": 1773295020000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 2.34, "quote_volume": 10.02924, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.02924}, {"ts": 1773295140000, "open": 4.287, "high": 4.293, "low": 4.287, "close": 4.293, "volume": 16.38, "quote_volume": 70.2702, "trades": 7, "taker_buy_volume": 16.38, "taker_buy_quote": 70.2702}, {"ts": 1773295200000, "open": 4.294, "high": 4.296, "low": 4.287, "close": 4.287, "volume": 23.37, "quote_volume": 100.29693, "trades": 10, "taker_buy_volume": 6.99, "taker_buy_quote": 30.02205}, {"ts": 1773295260000, "open": 4.286, "high": 4.286, "low": 4.264, "close": 4.265, "volume": 164.45, "quote_volume": 702.05355, "trades": 29, "taker_buy_volume": 13.28, "taker_buy_quote": 56.62732}, {"ts": 1773295320000, "open": 4.265, "high": 4.274, "low": 4.262, "close": 4.262, "volume": 665.81, "quote_volume": 2841.0632, "trades": 33, "taker_buy_volume": 354.61, "taker_buy_quote": 1513.70007}, {"ts": 1773295380000, "open": 4.262, "high": 4.262, "low": 4.262, "close": 4.262, "volume": 2.0, "quote_volume": 8.524, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 8.524}, {"ts": 1773295440000, "open": 4.263, "high": 4.271, "low": 4.261, "close": 4.261, "volume": 443.38, "quote_volume": 1892.15364, "trades": 41, "taker_buy_volume": 296.1, "taker_buy_quote": 1263.70781}, {"ts": 1773295500000, "open": 4.267, "high": 4.27, "low": 4.266, "close": 4.27, "volume": 85.28, "quote_volume": 364.11509, "trades": 10, "taker_buy_volume": 82.94, "taker_buy_quote": 354.13265}, {"ts": 1773295560000, "open": 4.267, "high": 4.267, "low": 4.261, "close": 4.261, "volume": 12.17, "quote_volume": 51.89397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295620000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 69.35, "quote_volume": 295.77775, "trades": 1, "taker_buy_volume": 69.35, "taker_buy_quote": 295.77775}, {"ts": 1773295680000, "open": 4.264, "high": 4.276, "low": 4.264, "close": 4.271, "volume": 687.78, "quote_volume": 2936.24516, "trades": 29, "taker_buy_volume": 420.32, "taker_buy_quote": 1794.19096}, {"ts": 1773295740000, "open": 4.272, "high": 4.276, "low": 4.269, "close": 4.273, "volume": 212.3, "quote_volume": 906.94, "trades": 23, "taker_buy_volume": 62.67, "taker_buy_quote": 267.86053}, {"ts": 1773295800000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 7.74, "quote_volume": 33.06528, "trades": 7, "taker_buy_volume": 7.74, "taker_buy_quote": 33.06528}, {"ts": 1773295860000, "open": 4.273, "high": 4.276, "low": 4.265, "close": 4.274, "volume": 621.73, "quote_volume": 2654.2444, "trades": 52, "taker_buy_volume": 407.34, "taker_buy_quote": 1739.58755}, {"ts": 1773295920000, "open": 4.275, "high": 4.278, "low": 4.275, "close": 4.275, "volume": 36.57, "quote_volume": 156.37413, "trades": 12, "taker_buy_volume": 31.87, "taker_buy_quote": 136.27928}, {"ts": 1773295980000, "open": 4.275, "high": 4.278, "low": 4.274, "close": 4.275, "volume": 34.87, "quote_volume": 149.08343, "trades": 7, "taker_buy_volume": 32.52, "taker_buy_quote": 139.03953}, {"ts": 1773296040000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 6.57, "quote_volume": 28.08675, "trades": 5, "taker_buy_volume": 6.57, "taker_buy_quote": 28.08675}, {"ts": 1773296100000, "open": 4.276, "high": 4.282, "low": 4.276, "close": 4.278, "volume": 58.33, "quote_volume": 249.51466, "trades": 20, "taker_buy_volume": 51.31, "taker_buy_quote": 219.48778}, {"ts": 1773296160000, "open": 4.277, "high": 4.289, "low": 4.277, "close": 4.284, "volume": 249.84, "quote_volume": 1070.27573, "trades": 24, "taker_buy_volume": 240.48, "taker_buy_quote": 1030.16345}, {"ts": 1773296220000, "open": 4.283, "high": 4.283, "low": 4.278, "close": 4.28, "volume": 18.72, "quote_volume": 80.12628, "trades": 8, "taker_buy_volume": 4.68, "taker_buy_quote": 20.02806}, {"ts": 1773296280000, "open": 4.279, "high": 4.279, "low": 4.272, "close": 4.272, "volume": 16.42, "quote_volume": 70.19778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 2.35, "quote_volume": 10.03685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 4.27, "high": 4.27, "low": 4.262, "close": 4.263, "volume": 255.33, "quote_volume": 1088.50766, "trades": 18, "taker_buy_volume": 167.54, "taker_buy_quote": 714.08267}, {"ts": 1773296460000, "open": 4.264, "high": 4.274, "low": 4.264, "close": 4.266, "volume": 864.68, "quote_volume": 3692.0703, "trades": 40, "taker_buy_volume": 281.9, "taker_buy_quote": 1204.11458}, {"ts": 1773296520000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 5.36, "quote_volume": 22.8872, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 22.8872}, {"ts": 1773296580000, "open": 4.268, "high": 4.268, "low": 4.263, "close": 4.263, "volume": 8.93, "quote_volume": 38.08739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 4.265, "high": 4.27, "low": 4.265, "close": 4.268, "volume": 123.72, "quote_volume": 528.13483, "trades": 18, "taker_buy_volume": 119.02, "taker_buy_quote": 508.07288}, {"ts": 1773296760000, "open": 4.269, "high": 4.277, "low": 4.269, "close": 4.277, "volume": 22.53, "quote_volume": 96.25984, "trades": 10, "taker_buy_volume": 22.53, "taker_buy_quote": 96.25984}, {"ts": 1773296820000, "open": 4.275, "high": 4.275, "low": 4.269, "close": 4.269, "volume": 213.07, "quote_volume": 909.8045, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 4.272, "high": 4.272, "low": 4.261, "close": 4.261, "volume": 18.15, "quote_volume": 77.45577, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 4.263, "high": 4.265, "low": 4.263, "close": 4.265, "volume": 7.05, "quote_volume": 30.0612, "trades": 3, "taker_buy_volume": 7.05, "taker_buy_quote": 30.0612}, {"ts": 1773297180000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 4.266, "high": 4.268, "low": 4.263, "close": 4.263, "volume": 340.45, "quote_volume": 1451.52676, "trades": 10, "taker_buy_volume": 7.05, "taker_buy_quote": 30.08235}, {"ts": 1773297300000, "open": 4.262, "high": 4.262, "low": 4.258, "close": 4.258, "volume": 12.02, "quote_volume": 51.20571, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297360000, "open": 4.261, "high": 4.273, "low": 4.261, "close": 4.269, "volume": 41.03, "quote_volume": 175.11007, "trades": 18, "taker_buy_volume": 30.55, "taker_buy_quote": 130.35685}, {"ts": 1773297420000, "open": 4.269, "high": 4.269, "low": 4.259, "close": 4.265, "volume": 143.29, "quote_volume": 610.66287, "trades": 25, "taker_buy_volume": 24.7, "taker_buy_quote": 105.3455}, {"ts": 1773297480000, "open": 4.265, "high": 4.266, "low": 4.265, "close": 4.266, "volume": 4.7, "quote_volume": 20.04785, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.04785}, {"ts": 1773297540000, "open": 4.263, "high": 4.274, "low": 4.263, "close": 4.271, "volume": 527.48, "quote_volume": 2252.10174, "trades": 27, "taker_buy_volume": 517.83, "taker_buy_quote": 2210.96379}, {"ts": 1773297600000, "open": 4.273, "high": 4.273, "low": 4.271, "close": 4.271, "volume": 7.05, "quote_volume": 30.1176, "trades": 3, "taker_buy_volume": 2.35, "taker_buy_quote": 10.04155}, {"ts": 1773297660000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 1.4, "quote_volume": 5.9794, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 5.9794}, {"ts": 1773297720000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 6.58, "quote_volume": 28.10318, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 28.10318}, {"ts": 1773297780000, "open": 4.27, "high": 4.271, "low": 4.268, "close": 4.271, "volume": 42.86, "quote_volume": 182.95757, "trades": 10, "taker_buy_volume": 34.08, "taker_buy_quote": 145.47355}, {"ts": 1773297840000, "open": 4.27, "high": 4.272, "low": 4.269, "close": 4.272, "volume": 80.79, "quote_volume": 344.98197, "trades": 21, "taker_buy_volume": 80.79, "taker_buy_quote": 344.98197}, {"ts": 1773297900000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297960000, "open": 4.272, "high": 4.276, "low": 4.272, "close": 4.276, "volume": 131.1, "quote_volume": 560.29912, "trades": 9, "taker_buy_volume": 131.1, "taker_buy_quote": 560.29912}, {"ts": 1773298020000, "open": 4.275, "high": 4.275, "low": 4.272, "close": 4.272, "volume": 9.39, "quote_volume": 40.12815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 4.275, "high": 4.277, "low": 4.272, "close": 4.276, "volume": 113.13, "quote_volume": 483.63541, "trades": 11, "taker_buy_volume": 113.13, "taker_buy_quote": 483.63541}, {"ts": 1773298140000, "open": 4.276, "high": 4.281, "low": 4.276, "close": 4.281, "volume": 13.25, "quote_volume": 56.69211, "trades": 7, "taker_buy_volume": 13.25, "taker_buy_quote": 56.69211}, {"ts": 1773298200000, "open": 4.281, "high": 4.281, "low": 4.281, "close": 4.281, "volume": 2.63, "quote_volume": 11.25903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298260000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 2.34, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298320000, "open": 4.279, "high": 4.279, "low": 4.279, "close": 4.279, "volume": 2.34, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 4.278, "high": 4.278, "low": 4.27, "close": 4.27, "volume": 24.12, "quote_volume": 103.09949, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 4.27, "high": 4.27, "low": 4.268, "close": 4.268, "volume": 111.5, "quote_volume": 475.96535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298500000, "open": 4.272, "high": 4.275, "low": 4.272, "close": 4.275, "volume": 11.72, "quote_volume": 50.08423, "trades": 5, "taker_buy_volume": 9.37, "taker_buy_quote": 40.04268}, {"ts": 1773298560000, "open": 4.276, "high": 4.28, "low": 4.276, "close": 4.28, "volume": 115.77, "quote_volume": 495.4722, "trades": 6, "taker_buy_volume": 11.7, "taker_buy_quote": 50.0526}, {"ts": 1773298620000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 11.68, "quote_volume": 49.9904, "trades": 1, "taker_buy_volume": 11.68, "taker_buy_quote": 49.9904}, {"ts": 1773298680000, "open": 4.281, "high": 4.285, "low": 4.281, "close": 4.285, "volume": 11.7, "quote_volume": 50.1111, "trades": 5, "taker_buy_volume": 11.7, "taker_buy_quote": 50.1111}, {"ts": 1773298740000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 2.34, "quote_volume": 10.02924, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.02924}, {"ts": 1773298860000, "open": 4.287, "high": 4.288, "low": 4.287, "close": 4.287, "volume": 7.02, "quote_volume": 30.09708, "trades": 3, "taker_buy_volume": 4.68, "taker_buy_quote": 20.0655}, {"ts": 1773298920000, "open": 4.289, "high": 4.29, "low": 4.289, "close": 4.289, "volume": 33.89, "quote_volume": 145.38295, "trades": 5, "taker_buy_volume": 32.47, "taker_buy_quote": 139.29257}, {"ts": 1773298980000, "open": 4.291, "high": 4.299, "low": 4.291, "close": 4.296, "volume": 60.91, "quote_volume": 261.68364, "trades": 29, "taker_buy_volume": 44.37, "taker_buy_quote": 190.60171}, {"ts": 1773299040000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 16.3, "quote_volume": 70.0411, "trades": 10, "taker_buy_volume": 16.3, "taker_buy_quote": 70.0411}, {"ts": 1773299100000, "open": 4.295, "high": 4.296, "low": 4.288, "close": 4.288, "volume": 144.65, "quote_volume": 620.58123, "trades": 33, "taker_buy_volume": 27.63, "taker_buy_quote": 118.65876}, {"ts": 1773299160000, "open": 4.288, "high": 4.288, "low": 4.288, "close": 4.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299220000, "open": 4.292, "high": 4.292, "low": 4.29, "close": 4.29, "volume": 5.63, "quote_volume": 24.15928, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 14.12068}, {"ts": 1773299280000, "open": 4.289, "high": 4.295, "low": 4.287, "close": 4.293, "volume": 803.67, "quote_volume": 3447.81147, "trades": 57, "taker_buy_volume": 269.13, "taker_buy_quote": 1154.63112}, {"ts": 1773299340000, "open": 4.292, "high": 4.292, "low": 4.285, "close": 4.292, "volume": 69.03, "quote_volume": 296.03812, "trades": 24, "taker_buy_volume": 23.33, "taker_buy_quote": 100.06719}, {"ts": 1773299400000, "open": 4.29, "high": 4.29, "low": 4.284, "close": 4.284, "volume": 16.38, "quote_volume": 70.22106, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299460000, "open": 4.284, "high": 4.284, "low": 4.284, "close": 4.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 4.283, "high": 4.283, "low": 4.277, "close": 4.278, "volume": 72.72, "quote_volume": 311.21145, "trades": 11, "taker_buy_volume": 37.68, "taker_buy_quote": 161.19357}, {"ts": 1773299580000, "open": 4.276, "high": 4.287, "low": 4.274, "close": 4.287, "volume": 33.83, "quote_volume": 144.79534, "trades": 14, "taker_buy_volume": 23.4, "taker_buy_quote": 100.2105}, {"ts": 1773299640000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 12.95, "quote_volume": 55.5037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299700000, "open": 4.285, "high": 4.285, "low": 4.282, "close": 4.282, "volume": 15.53, "quote_volume": 66.5135, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 4.285, "high": 4.287, "low": 4.285, "close": 4.287, "volume": 7.02, "quote_volume": 30.08772, "trades": 3, "taker_buy_volume": 7.02, "taker_buy_quote": 30.08772}, {"ts": 1773299880000, "open": 4.286, "high": 4.289, "low": 4.284, "close": 4.289, "volume": 45.72, "quote_volume": 195.9606, "trades": 9, "taker_buy_volume": 11.7, "taker_buy_quote": 50.1579}, {"ts": 1773299940000, "open": 4.288, "high": 4.288, "low": 4.284, "close": 4.284, "volume": 21.06, "quote_volume": 90.24678, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300000000, "open": 4.286, "high": 4.289, "low": 4.286, "close": 4.289, "volume": 12.73, "quote_volume": 54.57819, "trades": 5, "taker_buy_volume": 9.36, "taker_buy_quote": 40.131}, {"ts": 1773300060000, "open": 4.29, "high": 4.292, "low": 4.29, "close": 4.292, "volume": 7.02, "quote_volume": 30.12282, "trades": 3, "taker_buy_volume": 7.02, "taker_buy_quote": 30.12282}, {"ts": 1773300120000, "open": 4.293, "high": 4.304, "low": 4.293, "close": 4.304, "volume": 40.32, "quote_volume": 173.35212, "trades": 15, "taker_buy_volume": 40.32, "taker_buy_quote": 173.35212}, {"ts": 1773300180000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 4.303, "high": 4.305, "low": 4.299, "close": 4.299, "volume": 568.3, "quote_volume": 2444.95099, "trades": 27, "taker_buy_volume": 227.41, "taker_buy_quote": 978.99772}, {"ts": 1773300300000, "open": 4.302, "high": 4.307, "low": 4.302, "close": 4.307, "volume": 149.81, "quote_volume": 644.61024, "trades": 21, "taker_buy_volume": 149.81, "taker_buy_quote": 644.61024}, {"ts": 1773300360000, "open": 4.307, "high": 4.307, "low": 4.302, "close": 4.302, "volume": 16.22, "quote_volume": 69.82459, "trades": 7, "taker_buy_volume": 4.57, "taker_buy_quote": 19.68299}, {"ts": 1773300420000, "open": 4.301, "high": 4.301, "low": 4.291, "close": 4.294, "volume": 958.24, "quote_volume": 4113.88398, "trades": 26, "taker_buy_volume": 4.56, "taker_buy_quote": 19.58064}, {"ts": 1773300480000, "open": 4.292, "high": 4.292, "low": 4.286, "close": 4.286, "volume": 57.55, "quote_volume": 246.74969, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 4.29, "high": 4.293, "low": 4.29, "close": 4.29, "volume": 359.65, "quote_volume": 1543.61856, "trades": 10, "taker_buy_volume": 116.79, "taker_buy_quote": 501.27046}, {"ts": 1773300600000, "open": 4.291, "high": 4.304, "low": 4.288, "close": 4.288, "volume": 1026.26, "quote_volume": 4412.5227, "trades": 56, "taker_buy_volume": 420.99, "taker_buy_quote": 1809.88722}, {"ts": 1773300660000, "open": 4.287, "high": 4.287, "low": 4.283, "close": 4.285, "volume": 89.55, "quote_volume": 383.62994, "trades": 11, "taker_buy_volume": 61.55, "taker_buy_quote": 263.66624}, {"ts": 1773300720000, "open": 4.286, "high": 4.287, "low": 4.282, "close": 4.287, "volume": 21.06, "quote_volume": 90.23976, "trades": 9, "taker_buy_volume": 14.04, "taker_buy_quote": 60.1731}, {"ts": 1773300780000, "open": 4.285, "high": 4.285, "low": 4.284, "close": 4.284, "volume": 4.68, "quote_volume": 20.05146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300840000, "open": 4.284, "high": 4.284, "low": 4.284, "close": 4.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300900000, "open": 4.283, "high": 4.283, "low": 4.267, "close": 4.272, "volume": 231.72, "quote_volume": 991.08599, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 4.27, "high": 4.274, "low": 4.266, "close": 4.274, "volume": 307.44, "quote_volume": 1312.74982, "trades": 41, "taker_buy_volume": 145.58, "taker_buy_quote": 621.73302}, {"ts": 1773301020000, "open": 4.274, "high": 4.278, "low": 4.274, "close": 4.278, "volume": 115.18, "quote_volume": 492.51515, "trades": 9, "taker_buy_volume": 115.18, "taker_buy_quote": 492.51515}, {"ts": 1773301080000, "open": 4.278, "high": 4.279, "low": 4.278, "close": 4.279, "volume": 4.68, "quote_volume": 20.02338, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 20.02338}, {"ts": 1773301140000, "open": 4.28, "high": 4.281, "low": 4.274, "close": 4.278, "volume": 297.96, "quote_volume": 1273.95484, "trades": 17, "taker_buy_volume": 218.54, "taker_buy_quote": 934.49036}, {"ts": 1773301200000, "open": 4.279, "high": 4.281, "low": 4.273, "close": 4.274, "volume": 39.78, "quote_volume": 170.097, "trades": 21, "taker_buy_volume": 7.02, "taker_buy_quote": 30.0456}, {"ts": 1773301260000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301380000, "open": 4.278, "high": 4.28, "low": 4.278, "close": 4.28, "volume": 130.46, "quote_volume": 558.21134, "trades": 6, "taker_buy_volume": 130.46, "taker_buy_quote": 558.21134}, {"ts": 1773301440000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301500000, "open": 4.281, "high": 4.282, "low": 4.281, "close": 4.282, "volume": 4.68, "quote_volume": 20.03742, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 20.03742}, {"ts": 1773301560000, "open": 4.281, "high": 4.281, "low": 4.276, "close": 4.28, "volume": 129.13, "quote_volume": 552.43832, "trades": 20, "taker_buy_volume": 83.28, "taker_buy_quote": 356.21196}, {"ts": 1773301620000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301680000, "open": 4.281, "high": 4.286, "low": 4.281, "close": 4.283, "volume": 18.72, "quote_volume": 80.18712, "trades": 8, "taker_buy_volume": 14.04, "taker_buy_quote": 60.14034}, {"ts": 1773301740000, "open": 4.282, "high": 4.282, "low": 4.28, "close": 4.282, "volume": 23.58, "quote_volume": 100.93644, "trades": 6, "taker_buy_volume": 16.56, "taker_buy_quote": 70.88382}, {"ts": 1773301800000, "open": 4.282, "high": 4.299, "low": 4.282, "close": 4.293, "volume": 694.72, "quote_volume": 2979.79822, "trades": 49, "taker_buy_volume": 685.37, "taker_buy_quote": 2939.64466}, {"ts": 1773301860000, "open": 4.292, "high": 4.293, "low": 4.292, "close": 4.293, "volume": 29.34, "quote_volume": 125.92962, "trades": 2, "taker_buy_volume": 2.34, "taker_buy_quote": 10.04562}, {"ts": 1773301920000, "open": 4.294, "high": 4.295, "low": 4.294, "close": 4.295, "volume": 4.66, "quote_volume": 20.01237, "trades": 2, "taker_buy_volume": 4.66, "taker_buy_quote": 20.01237}, {"ts": 1773301980000, "open": 4.294, "high": 4.294, "low": 4.29, "close": 4.29, "volume": 88.5, "quote_volume": 379.78469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302040000, "open": 4.29, "high": 4.29, "low": 4.29, "close": 4.29, "volume": 16.29, "quote_volume": 69.8841, "trades": 2, "taker_buy_volume": 13.95, "taker_buy_quote": 59.8455}, {"ts": 1773302100000, "open": 4.291, "high": 4.296, "low": 4.291, "close": 4.295, "volume": 16.35, "quote_volume": 70.20219, "trades": 7, "taker_buy_volume": 14.01, "taker_buy_quote": 60.15189}, {"ts": 1773302160000, "open": 4.294, "high": 4.294, "low": 4.294, "close": 4.294, "volume": 2.34, "quote_volume": 10.04796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302220000, "open": 4.293, "high": 4.293, "low": 4.289, "close": 4.289, "volume": 11.7, "quote_volume": 50.2047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302280000, "open": 4.288, "high": 4.292, "low": 4.288, "close": 4.292, "volume": 17.07, "quote_volume": 73.24104, "trades": 6, "taker_buy_volume": 14.73, "taker_buy_quote": 63.20712}, {"ts": 1773302340000, "open": 4.292, "high": 4.295, "low": 4.292, "close": 4.295, "volume": 43.99, "quote_volume": 188.81909, "trades": 4, "taker_buy_volume": 43.99, "taker_buy_quote": 188.81909}, {"ts": 1773302400000, "open": 4.296, "high": 4.303, "low": 4.296, "close": 4.303, "volume": 30.79, "quote_volume": 132.36712, "trades": 16, "taker_buy_volume": 26.12, "taker_buy_quote": 112.29079}, {"ts": 1773302460000, "open": 4.302, "high": 4.302, "low": 4.286, "close": 4.286, "volume": 349.89, "quote_volume": 1503.44998, "trades": 27, "taker_buy_volume": 6.33, "taker_buy_quote": 27.19304}, {"ts": 1773302520000, "open": 4.285, "high": 4.285, "low": 4.257, "close": 4.268, "volume": 893.05, "quote_volume": 3812.04497, "trades": 74, "taker_buy_volume": 188.84, "taker_buy_quote": 805.30516}, {"ts": 1773302580000, "open": 4.264, "high": 4.271, "low": 4.262, "close": 4.271, "volume": 414.54, "quote_volume": 1769.15042, "trades": 37, "taker_buy_volume": 406.18, "taker_buy_quote": 1733.5061}, {"ts": 1773302640000, "open": 4.269, "high": 4.271, "low": 4.269, "close": 4.271, "volume": 31.34, "quote_volume": 133.8038, "trades": 6, "taker_buy_volume": 31.34, "taker_buy_quote": 133.8038}, {"ts": 1773302700000, "open": 4.272, "high": 4.276, "low": 4.264, "close": 4.267, "volume": 216.11, "quote_volume": 922.59496, "trades": 30, "taker_buy_volume": 108.4, "taker_buy_quote": 462.96388}, {"ts": 1773302760000, "open": 4.263, "high": 4.263, "low": 4.255, "close": 4.255, "volume": 23.21, "quote_volume": 98.84736, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302820000, "open": 4.254, "high": 4.254, "low": 4.253, "close": 4.253, "volume": 49.76, "quote_volume": 211.63395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 4.257, "high": 4.258, "low": 4.257, "close": 4.258, "volume": 4.72, "quote_volume": 20.0954, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 20.0954}, {"ts": 1773302940000, "open": 4.259, "high": 4.266, "low": 4.259, "close": 4.266, "volume": 18.8, "quote_volume": 80.135, "trades": 8, "taker_buy_volume": 18.8, "taker_buy_quote": 80.135}, {"ts": 1773303000000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303060000, "open": 4.265, "high": 4.265, "low": 4.259, "close": 4.259, "volume": 122.29, "quote_volume": 520.93976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303120000, "open": 4.258, "high": 4.258, "low": 4.254, "close": 4.254, "volume": 11.78, "quote_volume": 50.13565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 4.254, "high": 4.254, "low": 4.254, "close": 4.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 4.254, "high": 4.256, "low": 4.25, "close": 4.256, "volume": 296.42, "quote_volume": 1260.87235, "trades": 12, "taker_buy_volume": 4.7, "taker_buy_quote": 20.00085}, {"ts": 1773303300000, "open": 4.254, "high": 4.264, "low": 4.251, "close": 4.258, "volume": 1465.31, "quote_volume": 6237.9883, "trades": 72, "taker_buy_volume": 441.38, "taker_buy_quote": 1879.68119}, {"ts": 1773303360000, "open": 4.262, "high": 4.277, "low": 4.259, "close": 4.27, "volume": 6064.56, "quote_volume": 25841.67443, "trades": 105, "taker_buy_volume": 5602.27, "taker_buy_quote": 23871.3786}, {"ts": 1773303420000, "open": 4.269, "high": 4.269, "low": 4.266, "close": 4.266, "volume": 25.71, "quote_volume": 109.70357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303480000, "open": 4.269, "high": 4.27, "low": 4.264, "close": 4.264, "volume": 58.76, "quote_volume": 250.80656, "trades": 8, "taker_buy_volume": 44.68, "taker_buy_quote": 190.74127}, {"ts": 1773303540000, "open": 4.265, "high": 4.27, "low": 4.265, "close": 4.27, "volume": 32.61, "quote_volume": 139.21895, "trades": 6, "taker_buy_volume": 30.17, "taker_buy_quote": 128.81235}, {"ts": 1773303600000, "open": 4.264, "high": 4.265, "low": 4.261, "close": 4.265, "volume": 82.11, "quote_volume": 349.98563, "trades": 7, "taker_buy_volume": 9.37, "taker_buy_quote": 39.96305}, {"ts": 1773303660000, "open": 4.261, "high": 4.261, "low": 4.26, "close": 4.261, "volume": 54.94, "quote_volume": 234.09699, "trades": 6, "taker_buy_volume": 40.95, "taker_buy_quote": 174.48795}, {"ts": 1773303720000, "open": 4.259, "high": 4.262, "low": 4.259, "close": 4.262, "volume": 32.51, "quote_volume": 138.55057, "trades": 4, "taker_buy_volume": 30.16, "taker_buy_quote": 128.54192}, {"ts": 1773303780000, "open": 4.263, "high": 4.269, "low": 4.261, "close": 4.264, "volume": 84.63, "quote_volume": 361.05915, "trades": 21, "taker_buy_volume": 22.48, "taker_buy_quote": 95.88285}, {"ts": 1773303840000, "open": 4.26, "high": 4.26, "low": 4.248, "close": 4.255, "volume": 638.35, "quote_volume": 2716.63116, "trades": 56, "taker_buy_volume": 173.32, "taker_buy_quote": 737.08241}, {"ts": 1773303900000, "open": 4.256, "high": 4.263, "low": 4.255, "close": 4.259, "volume": 230.47, "quote_volume": 981.59769, "trades": 30, "taker_buy_volume": 63.44, "taker_buy_quote": 270.21786}, {"ts": 1773303960000, "open": 4.258, "high": 4.258, "low": 4.253, "close": 4.253, "volume": 18.49, "quote_volume": 78.67328, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304020000, "open": 4.255, "high": 4.255, "low": 4.244, "close": 4.25, "volume": 318.86, "quote_volume": 1353.98544, "trades": 37, "taker_buy_volume": 30.49, "taker_buy_quote": 129.59883}, {"ts": 1773304080000, "open": 4.249, "high": 4.276, "low": 4.247, "close": 4.262, "volume": 1012.57, "quote_volume": 4318.32346, "trades": 80, "taker_buy_volume": 536.65, "taker_buy_quote": 2288.01421}, {"ts": 1773304140000, "open": 4.264, "high": 4.267, "low": 4.264, "close": 4.267, "volume": 127.34, "quote_volume": 543.18204, "trades": 24, "taker_buy_volume": 118.97, "taker_buy_quote": 507.49236}, {"ts": 1773304200000, "open": 4.267, "high": 4.267, "low": 4.267, "close": 4.267, "volume": 2.35, "quote_volume": 10.02745, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.02745}, {"ts": 1773304260000, "open": 4.266, "high": 4.266, "low": 4.252, "close": 4.253, "volume": 449.22, "quote_volume": 1912.47281, "trades": 47, "taker_buy_volume": 13.9, "taker_buy_quote": 59.1723}, {"ts": 1773304320000, "open": 4.258, "high": 4.266, "low": 4.258, "close": 4.266, "volume": 195.28, "quote_volume": 832.50662, "trades": 19, "taker_buy_volume": 195.28, "taker_buy_quote": 832.50662}, {"ts": 1773304380000, "open": 4.265, "high": 4.267, "low": 4.265, "close": 4.267, "volume": 7.06, "quote_volume": 30.11796, "trades": 3, "taker_buy_volume": 7.06, "taker_buy_quote": 30.11796}, {"ts": 1773304440000, "open": 4.263, "high": 4.263, "low": 4.256, "close": 4.256, "volume": 18.85, "quote_volume": 80.2915, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304500000, "open": 4.255, "high": 4.255, "low": 4.248, "close": 4.25, "volume": 227.93, "quote_volume": 968.5153, "trades": 15, "taker_buy_volume": 82.17, "taker_buy_quote": 349.22958}, {"ts": 1773304560000, "open": 4.248, "high": 4.274, "low": 4.248, "close": 4.26, "volume": 1053.02, "quote_volume": 4484.5569, "trades": 65, "taker_buy_volume": 979.74, "taker_buy_quote": 4172.29}, {"ts": 1773304620000, "open": 4.261, "high": 4.276, "low": 4.261, "close": 4.276, "volume": 497.01, "quote_volume": 2121.50342, "trades": 19, "taker_buy_volume": 497.01, "taker_buy_quote": 2121.50342}, {"ts": 1773304680000, "open": 4.276, "high": 4.276, "low": 4.271, "close": 4.271, "volume": 30.62, "quote_volume": 130.81442, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 4.271, "high": 4.284, "low": 4.268, "close": 4.278, "volume": 1250.78, "quote_volume": 5346.84702, "trades": 69, "taker_buy_volume": 879.79, "taker_buy_quote": 3762.16923}, {"ts": 1773304800000, "open": 4.279, "high": 4.283, "low": 4.279, "close": 4.28, "volume": 32.65, "quote_volume": 139.78859, "trades": 9, "taker_buy_volume": 25.63, "taker_buy_quote": 109.73597}, {"ts": 1773304860000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304920000, "open": 4.282, "high": 4.287, "low": 4.282, "close": 4.287, "volume": 230.99, "quote_volume": 989.59828, "trades": 15, "taker_buy_volume": 230.99, "taker_buy_quote": 989.59828}, {"ts": 1773304980000, "open": 4.285, "high": 4.287, "low": 4.285, "close": 4.287, "volume": 14.84, "quote_volume": 63.59642, "trades": 3, "taker_buy_volume": 14.84, "taker_buy_quote": 63.59642}, {"ts": 1773305040000, "open": 4.286, "high": 4.286, "low": 4.278, "close": 4.278, "volume": 157.82, "quote_volume": 675.83163, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305100000, "open": 4.279, "high": 4.288, "low": 4.279, "close": 4.288, "volume": 36.22, "quote_volume": 155.20397, "trades": 13, "taker_buy_volume": 36.22, "taker_buy_quote": 155.20397}, {"ts": 1773305160000, "open": 4.288, "high": 4.288, "low": 4.288, "close": 4.288, "volume": 2.56, "quote_volume": 10.97728, "trades": 1, "taker_buy_volume": 2.56, "taker_buy_quote": 10.97728}, {"ts": 1773305220000, "open": 4.289, "high": 4.289, "low": 4.282, "close": 4.282, "volume": 43.57, "quote_volume": 186.80621, "trades": 11, "taker_buy_volume": 3.73, "taker_buy_quote": 15.99797}, {"ts": 1773305280000, "open": 4.283, "high": 4.294, "low": 4.283, "close": 4.289, "volume": 571.14, "quote_volume": 2449.13391, "trades": 31, "taker_buy_volume": 571.14, "taker_buy_quote": 2449.13391}, {"ts": 1773305340000, "open": 4.294, "high": 4.319, "low": 4.294, "close": 4.319, "volume": 506.39, "quote_volume": 2181.38376, "trades": 46, "taker_buy_volume": 482.63, "taker_buy_quote": 2079.0138}, {"ts": 1773305400000, "open": 4.318, "high": 4.319, "low": 4.312, "close": 4.319, "volume": 121.37, "quote_volume": 523.7473, "trades": 15, "taker_buy_volume": 39.67, "taker_buy_quote": 171.26235}, {"ts": 1773305460000, "open": 4.32, "high": 4.32, "low": 4.301, "close": 4.308, "volume": 275.09, "quote_volume": 1184.79102, "trades": 37, "taker_buy_volume": 1.82, "taker_buy_quote": 7.8624}, {"ts": 1773305520000, "open": 4.307, "high": 4.307, "low": 4.303, "close": 4.303, "volume": 14.77, "quote_volume": 63.57851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305580000, "open": 4.31, "high": 4.322, "low": 4.31, "close": 4.313, "volume": 70.95, "quote_volume": 306.23276, "trades": 24, "taker_buy_volume": 61.65, "taker_buy_quote": 266.10793}, {"ts": 1773305640000, "open": 4.312, "high": 4.316, "low": 4.311, "close": 4.316, "volume": 58.16, "quote_volume": 250.84869, "trades": 5, "taker_buy_volume": 4.64, "taker_buy_quote": 20.02392}, {"ts": 1773305700000, "open": 4.316, "high": 4.316, "low": 4.316, "close": 4.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305760000, "open": 4.316, "high": 4.316, "low": 4.316, "close": 4.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305820000, "open": 4.313, "high": 4.313, "low": 4.31, "close": 4.31, "volume": 9.29, "quote_volume": 40.05382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305880000, "open": 4.309, "high": 4.309, "low": 4.308, "close": 4.308, "volume": 4.65, "quote_volume": 20.03453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305940000, "open": 4.31, "high": 4.31, "low": 4.308, "close": 4.308, "volume": 6.43, "quote_volume": 27.7033, "trades": 5, "taker_buy_volume": 4.1, "taker_buy_quote": 17.66566}, {"ts": 1773306000000, "open": 4.31, "high": 4.318, "low": 4.31, "close": 4.313, "volume": 100.03, "quote_volume": 431.76924, "trades": 31, "taker_buy_volume": 78.54, "taker_buy_quote": 339.00802}, {"ts": 1773306060000, "open": 4.312, "high": 4.312, "low": 4.303, "close": 4.303, "volume": 34.86, "quote_volume": 150.14902, "trades": 16, "taker_buy_volume": 4.64, "taker_buy_quote": 19.9868}, {"ts": 1773306120000, "open": 4.305, "high": 4.312, "low": 4.303, "close": 4.303, "volume": 37.28, "quote_volume": 160.59531, "trades": 19, "taker_buy_volume": 23.3, "taker_buy_quote": 100.40442}, {"ts": 1773306180000, "open": 4.305, "high": 4.312, "low": 4.305, "close": 4.312, "volume": 36.1, "quote_volume": 155.46022, "trades": 8, "taker_buy_volume": 9.1, "taker_buy_quote": 39.22522}, {"ts": 1773306240000, "open": 4.309, "high": 4.309, "low": 4.306, "close": 4.306, "volume": 306.88, "quote_volume": 1322.33194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306300000, "open": 4.305, "high": 4.305, "low": 4.295, "close": 4.295, "volume": 170.28, "quote_volume": 731.82125, "trades": 20, "taker_buy_volume": 7.65, "taker_buy_quote": 32.907}, {"ts": 1773306360000, "open": 4.294, "high": 4.294, "low": 4.285, "close": 4.285, "volume": 22.44, "quote_volume": 96.25686, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306420000, "open": 4.284, "high": 4.289, "low": 4.281, "close": 4.283, "volume": 919.12, "quote_volume": 3937.41159, "trades": 45, "taker_buy_volume": 258.41, "taker_buy_quote": 1107.69246}, {"ts": 1773306480000, "open": 4.283, "high": 4.29, "low": 4.274, "close": 4.29, "volume": 1410.07, "quote_volume": 6038.3972, "trades": 81, "taker_buy_volume": 265.29, "taker_buy_quote": 1136.622}, {"ts": 1773306540000, "open": 4.281, "high": 4.281, "low": 4.275, "close": 4.275, "volume": 31.78, "quote_volume": 135.90864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 4.274, "high": 4.274, "low": 4.267, "close": 4.27, "volume": 306.88, "quote_volume": 1310.23838, "trades": 36, "taker_buy_volume": 38.16, "taker_buy_quote": 162.92933}, {"ts": 1773306660000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 4.269, "high": 4.271, "low": 4.268, "close": 4.271, "volume": 7.38, "quote_volume": 31.51194, "trades": 5, "taker_buy_volume": 4.7, "taker_buy_quote": 20.07135}, {"ts": 1773306840000, "open": 4.268, "high": 4.27, "low": 4.265, "close": 4.27, "volume": 370.17, "quote_volume": 1579.81161, "trades": 7, "taker_buy_volume": 4.7, "taker_buy_quote": 20.06665}, {"ts": 1773306900000, "open": 4.269, "high": 4.269, "low": 4.26, "close": 4.26, "volume": 82.7, "quote_volume": 352.63231, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 4.264, "high": 4.269, "low": 4.264, "close": 4.269, "volume": 25.81, "quote_volume": 110.13576, "trades": 8, "taker_buy_volume": 25.81, "taker_buy_quote": 110.13576}, {"ts": 1773307020000, "open": 4.268, "high": 4.268, "low": 4.264, "close": 4.264, "volume": 65.11, "quote_volume": 277.72302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 4.263, "high": 4.263, "low": 4.257, "close": 4.261, "volume": 95.59, "quote_volume": 407.20201, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 4.261, "high": 4.261, "low": 4.26, "close": 4.26, "volume": 24.11, "quote_volume": 102.73092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307200000, "open": 4.26, "high": 4.26, "low": 4.259, "close": 4.259, "volume": 19.67, "quote_volume": 83.79192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 4.26, "high": 4.261, "low": 4.258, "close": 4.26, "volume": 190.79, "quote_volume": 812.79969, "trades": 35, "taker_buy_volume": 84.62, "taker_buy_quote": 360.55877}, {"ts": 1773307320000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 35.17, "quote_volume": 149.78903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 4.258, "high": 4.259, "low": 4.254, "close": 4.259, "volume": 45.75, "quote_volume": 194.77794, "trades": 12, "taker_buy_volume": 32.89, "taker_buy_quote": 140.04797}, {"ts": 1773307440000, "open": 4.26, "high": 4.266, "low": 4.26, "close": 4.266, "volume": 312.89, "quote_volume": 1333.9303, "trades": 27, "taker_buy_volume": 290.57, "taker_buy_quote": 1238.71318}, {"ts": 1773307500000, "open": 4.267, "high": 4.269, "low": 4.267, "close": 4.269, "volume": 93.67, "quote_volume": 399.87018, "trades": 7, "taker_buy_volume": 35.1, "taker_buy_quote": 149.83485}, {"ts": 1773307560000, "open": 4.268, "high": 4.268, "low": 4.257, "close": 4.258, "volume": 288.09, "quote_volume": 1227.02887, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 4.261, "high": 4.261, "low": 4.258, "close": 4.258, "volume": 66.04, "quote_volume": 281.25851, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 4.26, "high": 4.265, "low": 4.26, "close": 4.265, "volume": 15.62, "quote_volume": 66.58253, "trades": 7, "taker_buy_volume": 15.62, "taker_buy_quote": 66.58253}, {"ts": 1773307740000, "open": 4.266, "high": 4.268, "low": 4.265, "close": 4.265, "volume": 14.1, "quote_volume": 60.15765, "trades": 6, "taker_buy_volume": 7.05, "taker_buy_quote": 30.08235}, {"ts": 1773307800000, "open": 4.264, "high": 4.264, "low": 4.262, "close": 4.262, "volume": 14.15, "quote_volume": 60.31435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 4.263, "high": 4.268, "low": 4.263, "close": 4.268, "volume": 35.69, "quote_volume": 152.23215, "trades": 9, "taker_buy_volume": 35.69, "taker_buy_quote": 152.23215}, {"ts": 1773307920000, "open": 4.269, "high": 4.273, "low": 4.269, "close": 4.273, "volume": 10.33, "quote_volume": 44.1166, "trades": 6, "taker_buy_volume": 10.33, "taker_buy_quote": 44.1166}, {"ts": 1773307980000, "open": 4.274, "high": 4.282, "low": 4.274, "close": 4.278, "volume": 70.6, "quote_volume": 302.13012, "trades": 15, "taker_buy_volume": 21.06, "taker_buy_quote": 90.09468}, {"ts": 1773308040000, "open": 4.278, "high": 4.278, "low": 4.278, "close": 4.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 4.282, "high": 4.282, "low": 4.275, "close": 4.275, "volume": 933.67, "quote_volume": 3992.34332, "trades": 24, "taker_buy_volume": 404.04, "taker_buy_quote": 1727.27802}, {"ts": 1773308160000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308220000, "open": 4.278, "high": 4.28, "low": 4.278, "close": 4.28, "volume": 7.02, "quote_volume": 30.03858, "trades": 3, "taker_buy_volume": 7.02, "taker_buy_quote": 30.03858}, {"ts": 1773308280000, "open": 4.28, "high": 4.284, "low": 4.28, "close": 4.28, "volume": 170.54, "quote_volume": 730.06468, "trades": 11, "taker_buy_volume": 11.7, "taker_buy_quote": 50.0994}, {"ts": 1773308340000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 4.281, "high": 4.281, "low": 4.28, "close": 4.281, "volume": 16.55, "quote_volume": 70.84822, "trades": 3, "taker_buy_volume": 11.88, "taker_buy_quote": 50.85828}, {"ts": 1773308460000, "open": 4.28, "high": 4.28, "low": 4.273, "close": 4.273, "volume": 14.07, "quote_volume": 60.16097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308520000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 2.34, "quote_volume": 10.00116, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.00116}, {"ts": 1773308580000, "open": 4.273, "high": 4.273, "low": 4.273, "close": 4.273, "volume": 5.5, "quote_volume": 23.5015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308640000, "open": 4.275, "high": 4.282, "low": 4.275, "close": 4.276, "volume": 150.0, "quote_volume": 641.73954, "trades": 23, "taker_buy_volume": 35.28, "taker_buy_quote": 150.96078}, {"ts": 1773308700000, "open": 4.275, "high": 4.275, "low": 4.269, "close": 4.269, "volume": 127.02, "quote_volume": 542.71032, "trades": 15, "taker_buy_volume": 21.01, "taker_buy_quote": 89.74839}, {"ts": 1773308760000, "open": 4.268, "high": 4.268, "low": 4.264, "close": 4.264, "volume": 41.91, "quote_volume": 178.82227, "trades": 8, "taker_buy_volume": 30.16, "taker_buy_quote": 128.69677}, {"ts": 1773308820000, "open": 4.263, "high": 4.263, "low": 4.255, "close": 4.263, "volume": 111.01, "quote_volume": 472.94081, "trades": 18, "taker_buy_volume": 75.79, "taker_buy_quote": 322.99855}, {"ts": 1773308880000, "open": 4.263, "high": 4.265, "low": 4.259, "close": 4.264, "volume": 460.09, "quote_volume": 1960.86454, "trades": 25, "taker_buy_volume": 215.03, "taker_buy_quote": 916.68043}, {"ts": 1773308940000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 4.259, "high": 4.27, "low": 4.256, "close": 4.27, "volume": 674.59, "quote_volume": 2875.94172, "trades": 28, "taker_buy_volume": 667.24, "taker_buy_quote": 2844.64602}, {"ts": 1773309120000, "open": 4.271, "high": 4.273, "low": 4.268, "close": 4.273, "volume": 144.07, "quote_volume": 615.33194, "trades": 21, "taker_buy_volume": 120.66, "taker_buy_quote": 515.41101}, {"ts": 1773309180000, "open": 4.268, "high": 4.271, "low": 4.268, "close": 4.271, "volume": 30.44, "quote_volume": 129.93523, "trades": 5, "taker_buy_volume": 30.44, "taker_buy_quote": 129.93523}, {"ts": 1773309240000, "open": 4.267, "high": 4.267, "low": 4.259, "close": 4.261, "volume": 353.62, "quote_volume": 1506.54469, "trades": 21, "taker_buy_volume": 98.79, "taker_buy_quote": 420.89836}, {"ts": 1773309300000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309360000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309480000, "open": 4.259, "high": 4.259, "low": 4.255, "close": 4.257, "volume": 45.35, "quote_volume": 193.00654, "trades": 9, "taker_buy_volume": 2.36, "taker_buy_quote": 10.04652}, {"ts": 1773309540000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309600000, "open": 4.257, "high": 4.266, "low": 4.257, "close": 4.266, "volume": 49.97, "quote_volume": 212.82804, "trades": 11, "taker_buy_volume": 49.97, "taker_buy_quote": 212.82804}, {"ts": 1773309660000, "open": 4.264, "high": 4.264, "low": 4.257, "close": 4.257, "volume": 319.71, "quote_volume": 1361.68373, "trades": 25, "taker_buy_volume": 76.44, "taker_buy_quote": 325.52711}, {"ts": 1773309720000, "open": 4.256, "high": 4.257, "low": 4.252, "close": 4.255, "volume": 127.17, "quote_volume": 540.87293, "trades": 16, "taker_buy_volume": 83.11, "taker_buy_quote": 353.50621}, {"ts": 1773309780000, "open": 4.254, "high": 4.255, "low": 4.254, "close": 4.255, "volume": 4.72, "quote_volume": 20.08124, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 20.08124}, {"ts": 1773309840000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309900000, "open": 4.252, "high": 4.252, "low": 4.244, "close": 4.244, "volume": 138.78, "quote_volume": 589.29942, "trades": 24, "taker_buy_volume": 75.32, "taker_buy_quote": 319.77669}, {"ts": 1773309960000, "open": 4.244, "high": 4.259, "low": 4.244, "close": 4.255, "volume": 766.22, "quote_volume": 3259.34754, "trades": 32, "taker_buy_volume": 494.05, "taker_buy_quote": 2100.78342}, {"ts": 1773310020000, "open": 4.256, "high": 4.263, "low": 4.252, "close": 4.256, "volume": 309.73, "quote_volume": 1317.82658, "trades": 41, "taker_buy_volume": 271.63, "taker_buy_quote": 1155.73435}, {"ts": 1773310080000, "open": 4.255, "high": 4.255, "low": 4.251, "close": 4.251, "volume": 48.18, "quote_volume": 204.83675, "trades": 6, "taker_buy_volume": 22.32, "taker_buy_quote": 94.88232}, {"ts": 1773310140000, "open": 4.25, "high": 4.25, "low": 4.247, "close": 4.247, "volume": 23.51, "quote_volume": 99.87329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310200000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 2.36, "quote_volume": 10.02764, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.02764}, {"ts": 1773310260000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 2.36, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.03}, {"ts": 1773310320000, "open": 4.249, "high": 4.252, "low": 4.248, "close": 4.248, "volume": 7.06, "quote_volume": 30.00244, "trades": 6, "taker_buy_volume": 2.89, "taker_buy_quote": 12.28592}, {"ts": 1773310380000, "open": 4.25, "high": 4.255, "low": 4.25, "close": 4.252, "volume": 50.52, "quote_volume": 214.8578, "trades": 10, "taker_buy_volume": 15.15, "taker_buy_quote": 64.42184}, {"ts": 1773310440000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 4.256, "high": 4.256, "low": 4.256, "close": 4.256, "volume": 2.36, "quote_volume": 10.04416, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.04416}, {"ts": 1773310560000, "open": 4.256, "high": 4.256, "low": 4.256, "close": 4.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 4.256, "high": 4.256, "low": 4.256, "close": 4.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310680000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 2.35, "quote_volume": 10.00395, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.00395}, {"ts": 1773310740000, "open": 4.258, "high": 4.258, "low": 4.258, "close": 4.258, "volume": 2.35, "quote_volume": 10.0063, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0063}, {"ts": 1773310800000, "open": 4.259, "high": 4.262, "low": 4.259, "close": 4.259, "volume": 19.76, "quote_volume": 84.19127, "trades": 8, "taker_buy_volume": 15.06, "taker_buy_quote": 64.17162}, {"ts": 1773310860000, "open": 4.26, "high": 4.263, "low": 4.26, "close": 4.263, "volume": 87.21, "quote_volume": 371.73513, "trades": 7, "taker_buy_volume": 87.21, "taker_buy_quote": 371.73513}, {"ts": 1773310920000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310980000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 2.35, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.01805}, {"ts": 1773311040000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 23.46, "quote_volume": 99.9396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311100000, "open": 4.259, "high": 4.259, "low": 4.253, "close": 4.257, "volume": 63.11, "quote_volume": 268.55008, "trades": 9, "taker_buy_volume": 30.21, "taker_buy_quote": 128.57697}, {"ts": 1773311160000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 4.258, "high": 4.259, "low": 4.258, "close": 4.259, "volume": 4.7, "quote_volume": 20.01495, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.01495}, {"ts": 1773311280000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 3.94, "quote_volume": 16.7844, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 10.011}, {"ts": 1773311340000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 2.35, "quote_volume": 10.01335, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.01335}, {"ts": 1773311400000, "open": 4.262, "high": 4.265, "low": 4.262, "close": 4.265, "volume": 49.6, "quote_volume": 211.49038, "trades": 10, "taker_buy_volume": 37.18, "taker_buy_quote": 158.52847}, {"ts": 1773311460000, "open": 4.266, "high": 4.272, "low": 4.266, "close": 4.269, "volume": 23.5, "quote_volume": 100.32855, "trades": 10, "taker_buy_volume": 16.45, "taker_buy_quote": 70.22505}, {"ts": 1773311520000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 2.35, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0392}, {"ts": 1773311580000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 2.0, "quote_volume": 8.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311640000, "open": 4.273, "high": 4.273, "low": 4.273, "close": 4.273, "volume": 2.35, "quote_volume": 10.04155, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.04155}, {"ts": 1773311700000, "open": 4.274, "high": 4.274, "low": 4.265, "close": 4.268, "volume": 156.2, "quote_volume": 666.65728, "trades": 22, "taker_buy_volume": 7.38, "taker_buy_quote": 31.51965}, {"ts": 1773311760000, "open": 4.267, "high": 4.274, "low": 4.267, "close": 4.274, "volume": 165.32, "quote_volume": 706.25685, "trades": 11, "taker_buy_volume": 154.47, "taker_buy_quote": 659.9089}, {"ts": 1773311820000, "open": 4.272, "high": 4.272, "low": 4.265, "close": 4.272, "volume": 34.25, "quote_volume": 146.17264, "trades": 12, "taker_buy_volume": 4.7, "taker_buy_quote": 20.07605}, {"ts": 1773311880000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 1.45, "quote_volume": 6.19005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 4.273, "high": 4.274, "low": 4.27, "close": 4.274, "volume": 36.7, "quote_volume": 156.7548, "trades": 5, "taker_buy_volume": 4.7, "taker_buy_quote": 20.08545}, {"ts": 1773312000000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 4.272, "high": 4.272, "low": 4.269, "close": 4.269, "volume": 29.75, "quote_volume": 127.02885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312120000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 4.272, "high": 4.274, "low": 4.272, "close": 4.273, "volume": 34.64, "quote_volume": 148.03988, "trades": 3, "taker_buy_volume": 30.84, "taker_buy_quote": 131.80248}, {"ts": 1773312240000, "open": 4.273, "high": 4.273, "low": 4.265, "close": 4.266, "volume": 61.12, "quote_volume": 260.88474, "trades": 12, "taker_buy_volume": 13.29, "taker_buy_quote": 56.69514}, {"ts": 1773312300000, "open": 4.267, "high": 4.273, "low": 4.267, "close": 4.273, "volume": 20.62, "quote_volume": 88.05157, "trades": 10, "taker_buy_volume": 20.62, "taker_buy_quote": 88.05157}, {"ts": 1773312360000, "open": 4.274, "high": 4.284, "low": 4.274, "close": 4.284, "volume": 82.81, "quote_volume": 354.573, "trades": 20, "taker_buy_volume": 74.31, "taker_buy_quote": 318.17896}, {"ts": 1773312420000, "open": 4.28, "high": 4.28, "low": 4.257, "close": 4.257, "volume": 148.99, "quote_volume": 635.41365, "trades": 44, "taker_buy_volume": 30.19, "taker_buy_quote": 128.7117}, {"ts": 1773312480000, "open": 4.262, "high": 4.263, "low": 4.257, "close": 4.257, "volume": 34.88, "quote_volume": 148.6383, "trades": 5, "taker_buy_volume": 30.19, "taker_buy_quote": 128.67062}, {"ts": 1773312540000, "open": 4.257, "high": 4.257, "low": 4.253, "close": 4.253, "volume": 25.95, "quote_volume": 110.39082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312600000, "open": 4.255, "high": 4.265, "low": 4.25, "close": 4.253, "volume": 1417.51, "quote_volume": 6035.41493, "trades": 136, "taker_buy_volume": 563.16, "taker_buy_quote": 2398.25203}, {"ts": 1773312660000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 4.253, "high": 4.253, "low": 4.251, "close": 4.251, "volume": 23.49, "quote_volume": 99.86307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312780000, "open": 4.252, "high": 4.252, "low": 4.247, "close": 4.247, "volume": 53.68, "quote_volume": 228.14216, "trades": 8, "taker_buy_volume": 30.17, "taker_buy_quote": 128.28284}, {"ts": 1773312840000, "open": 4.25, "high": 4.257, "low": 4.25, "close": 4.256, "volume": 364.47, "quote_volume": 1551.083, "trades": 19, "taker_buy_volume": 364.47, "taker_buy_quote": 1551.083}, {"ts": 1773312900000, "open": 4.256, "high": 4.256, "low": 4.256, "close": 4.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312960000, "open": 4.256, "high": 4.256, "low": 4.256, "close": 4.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313020000, "open": 4.252, "high": 4.252, "low": 4.249, "close": 4.249, "volume": 23.5, "quote_volume": 99.86566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 4.253, "high": 4.254, "low": 4.253, "close": 4.254, "volume": 30.3, "quote_volume": 128.8692, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 128.8692}, {"ts": 1773313140000, "open": 4.25, "high": 4.25, "low": 4.246, "close": 4.246, "volume": 129.34, "quote_volume": 549.2652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 4.245, "high": 4.245, "low": 4.229, "close": 4.232, "volume": 512.11, "quote_volume": 2170.96449, "trades": 36, "taker_buy_volume": 76.49, "taker_buy_quote": 323.66676}, {"ts": 1773313260000, "open": 4.233, "high": 4.238, "low": 4.233, "close": 4.238, "volume": 89.19, "quote_volume": 377.80686, "trades": 10, "taker_buy_volume": 89.19, "taker_buy_quote": 377.80686}, {"ts": 1773313320000, "open": 4.234, "high": 4.246, "low": 4.229, "close": 4.234, "volume": 789.61, "quote_volume": 3345.36146, "trades": 41, "taker_buy_volume": 470.88, "taker_buy_quote": 1995.98104}, {"ts": 1773313380000, "open": 4.236, "high": 4.242, "low": 4.236, "close": 4.237, "volume": 209.88, "quote_volume": 889.90316, "trades": 13, "taker_buy_volume": 209.88, "taker_buy_quote": 889.90316}, {"ts": 1773313440000, "open": 4.239, "high": 4.24, "low": 4.239, "close": 4.24, "volume": 29.43, "quote_volume": 124.75851, "trades": 4, "taker_buy_volume": 29.43, "taker_buy_quote": 124.75851}, {"ts": 1773313500000, "open": 4.241, "high": 4.242, "low": 4.241, "close": 4.242, "volume": 7.09, "quote_volume": 30.07341, "trades": 3, "taker_buy_volume": 4.74, "taker_buy_quote": 20.10471}, {"ts": 1773313560000, "open": 4.241, "high": 4.241, "low": 4.238, "close": 4.238, "volume": 23.57, "quote_volume": 99.90382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 4.238, "high": 4.238, "low": 4.237, "close": 4.237, "volume": 46.04, "quote_volume": 195.07384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313680000, "open": 4.236, "high": 4.238, "low": 4.234, "close": 4.238, "volume": 40.99, "quote_volume": 173.63314, "trades": 16, "taker_buy_volume": 33.63, "taker_buy_quote": 142.46379}, {"ts": 1773313740000, "open": 4.239, "high": 4.242, "low": 4.239, "close": 4.242, "volume": 9.46, "quote_volume": 40.11511, "trades": 4, "taker_buy_volume": 9.46, "taker_buy_quote": 40.11511}, {"ts": 1773313800000, "open": 4.242, "high": 4.242, "low": 4.242, "close": 4.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313860000, "open": 4.243, "high": 4.249, "low": 4.243, "close": 4.249, "volume": 16.56, "quote_volume": 70.3137, "trades": 8, "taker_buy_volume": 16.56, "taker_buy_quote": 70.3137}, {"ts": 1773313920000, "open": 4.25, "high": 4.255, "low": 4.25, "close": 4.255, "volume": 141.55, "quote_volume": 601.86257, "trades": 11, "taker_buy_volume": 128.9, "taker_buy_quote": 548.08742}, {"ts": 1773313980000, "open": 4.254, "high": 4.259, "low": 4.254, "close": 4.259, "volume": 188.0, "quote_volume": 800.06996, "trades": 11, "taker_buy_volume": 188.0, "taker_buy_quote": 800.06996}, {"ts": 1773314040000, "open": 4.257, "high": 4.26, "low": 4.257, "close": 4.26, "volume": 119.99, "quote_volume": 510.97583, "trades": 5, "taker_buy_volume": 117.63, "taker_buy_quote": 500.92931}, {"ts": 1773314100000, "open": 4.257, "high": 4.257, "low": 4.255, "close": 4.255, "volume": 7.41, "quote_volume": 31.53729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 4.254, "high": 4.254, "low": 4.249, "close": 4.249, "volume": 21.21, "quote_volume": 90.18489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 2.36, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314280000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314340000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 23.52, "quote_volume": 99.91296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 4.247, "high": 4.247, "low": 4.243, "close": 4.243, "volume": 17.24, "quote_volume": 73.1838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314520000, "open": 4.246, "high": 4.246, "low": 4.246, "close": 4.246, "volume": 31.56, "quote_volume": 134.00376, "trades": 10, "taker_buy_volume": 31.56, "taker_buy_quote": 134.00376}, {"ts": 1773314580000, "open": 4.245, "high": 4.245, "low": 4.243, "close": 4.243, "volume": 7.08, "quote_volume": 30.04752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 4.24, "high": 4.24, "low": 4.239, "close": 4.239, "volume": 54.0, "quote_volume": 228.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 4.238, "high": 4.238, "low": 4.236, "close": 4.236, "volume": 6.3, "quote_volume": 26.69391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 4.236, "high": 4.236, "low": 4.231, "close": 4.231, "volume": 89.87, "quote_volume": 380.3209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 4.231, "high": 4.231, "low": 4.231, "close": 4.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314940000, "open": 4.238, "high": 4.239, "low": 4.238, "close": 4.239, "volume": 4.74, "quote_volume": 20.09049, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 20.09049}, {"ts": 1773315000000, "open": 4.235, "high": 4.235, "low": 4.234, "close": 4.234, "volume": 4.74, "quote_volume": 20.07153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315060000, "open": 4.233, "high": 4.233, "low": 4.222, "close": 4.222, "volume": 1365.89, "quote_volume": 5775.08119, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315120000, "open": 4.222, "high": 4.222, "low": 4.216, "close": 4.216, "volume": 35.34, "quote_volume": 149.10605, "trades": 7, "taker_buy_volume": 23.72, "taker_buy_quote": 100.07456}, {"ts": 1773315180000, "open": 4.216, "high": 4.216, "low": 4.216, "close": 4.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315240000, "open": 4.215, "high": 4.215, "low": 4.211, "close": 4.212, "volume": 166.0, "quote_volume": 699.18237, "trades": 18, "taker_buy_volume": 28.61, "taker_buy_quote": 120.47909}, {"ts": 1773315300000, "open": 4.213, "high": 4.234, "low": 4.213, "close": 4.229, "volume": 423.35, "quote_volume": 1789.53538, "trades": 50, "taker_buy_volume": 328.36, "taker_buy_quote": 1387.69444}, {"ts": 1773315360000, "open": 4.229, "high": 4.232, "low": 4.227, "close": 4.232, "volume": 49.1, "quote_volume": 207.66716, "trades": 20, "taker_buy_volume": 37.94, "taker_buy_quote": 160.47962}, {"ts": 1773315420000, "open": 4.231, "high": 4.231, "low": 4.225, "close": 4.225, "volume": 13.48, "quote_volume": 57.0002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315480000, "open": 4.228, "high": 4.234, "low": 4.228, "close": 4.234, "volume": 41.22, "quote_volume": 174.47587, "trades": 9, "taker_buy_volume": 39.65, "taker_buy_quote": 167.83791}, {"ts": 1773315540000, "open": 4.235, "high": 4.246, "low": 4.235, "close": 4.246, "volume": 170.62, "quote_volume": 724.2734, "trades": 20, "taker_buy_volume": 163.55, "taker_buy_quote": 694.26125}, {"ts": 1773315600000, "open": 4.247, "high": 4.25, "low": 4.247, "close": 4.25, "volume": 9.44, "quote_volume": 40.10584, "trades": 4, "taker_buy_volume": 9.44, "taker_buy_quote": 40.10584}, {"ts": 1773315660000, "open": 4.251, "high": 4.254, "low": 4.229, "close": 4.233, "volume": 2543.5, "quote_volume": 10784.4582, "trades": 92, "taker_buy_volume": 1135.13, "taker_buy_quote": 4816.83191}, {"ts": 1773315720000, "open": 4.236, "high": 4.237, "low": 4.236, "close": 4.237, "volume": 118.37, "quote_volume": 501.41769, "trades": 3, "taker_buy_volume": 118.37, "taker_buy_quote": 501.41769}, {"ts": 1773315780000, "open": 4.235, "high": 4.244, "low": 4.235, "close": 4.241, "volume": 30.73, "quote_volume": 130.32239, "trades": 11, "taker_buy_volume": 30.73, "taker_buy_quote": 130.32239}, {"ts": 1773315840000, "open": 4.24, "high": 4.24, "low": 4.236, "close": 4.239, "volume": 30.84, "quote_volume": 130.67616, "trades": 9, "taker_buy_volume": 18.99, "taker_buy_quote": 80.45586}, {"ts": 1773315900000, "open": 4.236, "high": 4.238, "low": 4.236, "close": 4.238, "volume": 32.74, "quote_volume": 138.69375, "trades": 5, "taker_buy_volume": 27.06, "taker_buy_quote": 114.63327}, {"ts": 1773315960000, "open": 4.236, "high": 4.236, "low": 4.229, "close": 4.229, "volume": 27.51, "quote_volume": 116.4198, "trades": 9, "taker_buy_volume": 2.36, "taker_buy_quote": 9.99696}, {"ts": 1773316020000, "open": 4.23, "high": 4.233, "low": 4.23, "close": 4.233, "volume": 11.85, "quote_volume": 50.13972, "trades": 6, "taker_buy_volume": 11.85, "taker_buy_quote": 50.13972}, {"ts": 1773316080000, "open": 4.234, "high": 4.257, "low": 4.234, "close": 4.245, "volume": 792.39, "quote_volume": 3365.24218, "trades": 59, "taker_buy_volume": 563.27, "taker_buy_quote": 2391.59089}, {"ts": 1773316140000, "open": 4.246, "high": 4.246, "low": 4.241, "close": 4.241, "volume": 26.08, "quote_volume": 110.70139, "trades": 6, "taker_buy_volume": 15.49, "taker_buy_quote": 65.77054}, {"ts": 1773316200000, "open": 4.242, "high": 4.242, "low": 4.237, "close": 4.237, "volume": 11.84, "quote_volume": 50.1921, "trades": 5, "taker_buy_volume": 2.36, "taker_buy_quote": 10.01112}, {"ts": 1773316260000, "open": 4.236, "high": 4.236, "low": 4.225, "close": 4.226, "volume": 433.72, "quote_volume": 1833.48285, "trades": 23, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01562}, {"ts": 1773316320000, "open": 4.226, "high": 4.229, "low": 4.226, "close": 4.229, "volume": 21.36, "quote_volume": 90.29346, "trades": 5, "taker_buy_volume": 21.36, "taker_buy_quote": 90.29346}, {"ts": 1773316380000, "open": 4.228, "high": 4.228, "low": 4.226, "close": 4.226, "volume": 7.11, "quote_volume": 30.05397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316440000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 2.38, "quote_volume": 10.05312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 4.231, "high": 4.249, "low": 4.231, "close": 4.239, "volume": 676.55, "quote_volume": 2868.44977, "trades": 35, "taker_buy_volume": 422.39, "taker_buy_quote": 1789.55292}, {"ts": 1773316560000, "open": 4.238, "high": 4.238, "low": 4.235, "close": 4.235, "volume": 12.26, "quote_volume": 51.93532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316620000, "open": 4.236, "high": 4.238, "low": 4.234, "close": 4.237, "volume": 162.12, "quote_volume": 686.64436, "trades": 19, "taker_buy_volume": 44.06, "taker_buy_quote": 186.68601}, {"ts": 1773316680000, "open": 4.236, "high": 4.236, "low": 4.229, "close": 4.234, "volume": 151.39, "quote_volume": 640.85487, "trades": 17, "taker_buy_volume": 87.46, "taker_buy_quote": 370.34846}, {"ts": 1773316740000, "open": 4.234, "high": 4.239, "low": 4.234, "close": 4.236, "volume": 145.97, "quote_volume": 618.25328, "trades": 15, "taker_buy_volume": 145.97, "taker_buy_quote": 618.25328}, {"ts": 1773316800000, "open": 4.238, "high": 4.241, "low": 4.235, "close": 4.235, "volume": 98.42, "quote_volume": 416.98682, "trades": 18, "taker_buy_volume": 45.48, "taker_buy_quote": 192.73255}, {"ts": 1773316860000, "open": 4.234, "high": 4.234, "low": 4.23, "close": 4.23, "volume": 81.59, "quote_volume": 345.15981, "trades": 11, "taker_buy_volume": 41.25, "taker_buy_quote": 174.49791}, {"ts": 1773316920000, "open": 4.231, "high": 4.234, "low": 4.227, "close": 4.227, "volume": 146.28, "quote_volume": 618.57571, "trades": 19, "taker_buy_volume": 59.27, "taker_buy_quote": 250.70944}, {"ts": 1773316980000, "open": 4.228, "high": 4.233, "low": 4.228, "close": 4.233, "volume": 14.22, "quote_volume": 60.15771, "trades": 7, "taker_buy_volume": 14.22, "taker_buy_quote": 60.15771}, {"ts": 1773317040000, "open": 4.23, "high": 4.23, "low": 4.227, "close": 4.227, "volume": 9.48, "quote_volume": 40.08618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 4.226, "high": 4.226, "low": 4.225, "close": 4.225, "volume": 4.72, "quote_volume": 19.94436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 4.225, "high": 4.227, "low": 4.225, "close": 4.225, "volume": 52.64, "quote_volume": 222.40827, "trades": 4, "taker_buy_volume": 25.64, "taker_buy_quote": 108.33327}, {"ts": 1773317220000, "open": 4.224, "high": 4.224, "low": 4.223, "close": 4.223, "volume": 2.8, "quote_volume": 11.82577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317280000, "open": 4.222, "high": 4.222, "low": 4.218, "close": 4.22, "volume": 69.03, "quote_volume": 291.21491, "trades": 16, "taker_buy_volume": 57.13, "taker_buy_quote": 240.99691}, {"ts": 1773317340000, "open": 4.22, "high": 4.221, "low": 4.22, "close": 4.221, "volume": 24.7, "quote_volume": 104.23638, "trades": 2, "taker_buy_volume": 24.7, "taker_buy_quote": 104.23638}, {"ts": 1773317400000, "open": 4.22, "high": 4.226, "low": 4.22, "close": 4.224, "volume": 192.02, "quote_volume": 810.85872, "trades": 23, "taker_buy_volume": 110.83, "taker_buy_quote": 468.00645}, {"ts": 1773317460000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 11.43, "quote_volume": 48.28032, "trades": 1, "taker_buy_volume": 11.43, "taker_buy_quote": 48.28032}, {"ts": 1773317520000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 89.25, "quote_volume": 376.90275, "trades": 3, "taker_buy_volume": 19.37, "taker_buy_quote": 81.79951}, {"ts": 1773317580000, "open": 4.223, "high": 4.234, "low": 4.223, "close": 4.229, "volume": 1061.3, "quote_volume": 4487.05051, "trades": 43, "taker_buy_volume": 797.49, "taker_buy_quote": 3370.92254}, {"ts": 1773317640000, "open": 4.227, "high": 4.231, "low": 4.227, "close": 4.231, "volume": 19.75, "quote_volume": 83.50339, "trades": 5, "taker_buy_volume": 19.75, "taker_buy_quote": 83.50339}, {"ts": 1773317700000, "open": 4.23, "high": 4.233, "low": 4.23, "close": 4.233, "volume": 30.83, "quote_volume": 130.43228, "trades": 5, "taker_buy_volume": 30.83, "taker_buy_quote": 130.43228}, {"ts": 1773317760000, "open": 4.229, "high": 4.229, "low": 4.226, "close": 4.226, "volume": 41.38, "quote_volume": 174.91581, "trades": 7, "taker_buy_volume": 17.67, "taker_buy_quote": 74.69109}, {"ts": 1773317820000, "open": 4.226, "high": 4.243, "low": 4.226, "close": 4.235, "volume": 732.7, "quote_volume": 3104.04416, "trades": 40, "taker_buy_volume": 525.42, "taker_buy_quote": 2225.00849}, {"ts": 1773317880000, "open": 4.236, "high": 4.24, "low": 4.236, "close": 4.236, "volume": 82.57, "quote_volume": 349.94387, "trades": 16, "taker_buy_volume": 64.87, "taker_buy_quote": 274.92617}, {"ts": 1773317940000, "open": 4.236, "high": 4.236, "low": 4.234, "close": 4.234, "volume": 9.94, "quote_volume": 42.09099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 4.234, "high": 4.241, "low": 4.232, "close": 4.232, "volume": 60.01, "quote_volume": 254.14248, "trades": 15, "taker_buy_volume": 40.05, "taker_buy_quote": 169.62494}, {"ts": 1773318060000, "open": 4.231, "high": 4.231, "low": 4.225, "close": 4.225, "volume": 119.4, "quote_volume": 504.91132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 4.227, "high": 4.235, "low": 4.226, "close": 4.23, "volume": 147.87, "quote_volume": 625.76628, "trades": 17, "taker_buy_volume": 98.25, "taker_buy_quote": 415.87177}, {"ts": 1773318180000, "open": 4.23, "high": 4.242, "low": 4.228, "close": 4.237, "volume": 656.26, "quote_volume": 2781.42704, "trades": 44, "taker_buy_volume": 300.78, "taker_buy_quote": 1274.24126}, {"ts": 1773318240000, "open": 4.236, "high": 4.239, "low": 4.236, "close": 4.239, "volume": 10.91, "quote_volume": 46.22661, "trades": 4, "taker_buy_volume": 4.74, "taker_buy_quote": 20.09049}, {"ts": 1773318300000, "open": 4.239, "high": 4.244, "low": 4.239, "close": 4.244, "volume": 34.15, "quote_volume": 144.88426, "trades": 7, "taker_buy_volume": 34.15, "taker_buy_quote": 144.88426}, {"ts": 1773318360000, "open": 4.243, "high": 4.249, "low": 4.243, "close": 4.249, "volume": 365.2, "quote_volume": 1550.59868, "trades": 17, "taker_buy_volume": 353.32, "taker_buy_quote": 1500.14432}, {"ts": 1773318420000, "open": 4.249, "high": 4.255, "low": 4.248, "close": 4.249, "volume": 566.59, "quote_volume": 2408.09477, "trades": 21, "taker_buy_volume": 156.91, "taker_buy_quote": 666.79587}, {"ts": 1773318480000, "open": 4.249, "high": 4.25, "low": 4.243, "close": 4.243, "volume": 574.19, "quote_volume": 2437.6492, "trades": 18, "taker_buy_volume": 60.07, "taker_buy_quote": 255.23979}, {"ts": 1773318540000, "open": 4.248, "high": 4.253, "low": 4.248, "close": 4.25, "volume": 295.43, "quote_volume": 1256.12479, "trades": 15, "taker_buy_volume": 257.09, "taker_buy_quote": 1093.13707}, {"ts": 1773318600000, "open": 4.254, "high": 4.255, "low": 4.232, "close": 4.232, "volume": 2239.95, "quote_volume": 9503.60301, "trades": 79, "taker_buy_volume": 96.03, "taker_buy_quote": 407.946}, {"ts": 1773318660000, "open": 4.234, "high": 4.241, "low": 4.234, "close": 4.237, "volume": 367.17, "quote_volume": 1556.15359, "trades": 38, "taker_buy_volume": 350.32, "taker_buy_quote": 1484.72381}, {"ts": 1773318720000, "open": 4.238, "high": 4.24, "low": 4.238, "close": 4.239, "volume": 54.1, "quote_volume": 229.28525, "trades": 6, "taker_buy_volume": 54.1, "taker_buy_quote": 229.28525}, {"ts": 1773318780000, "open": 4.24, "high": 4.244, "low": 4.24, "close": 4.241, "volume": 147.48, "quote_volume": 625.53975, "trades": 15, "taker_buy_volume": 11.8, "taker_buy_quote": 50.0556}, {"ts": 1773318840000, "open": 4.24, "high": 4.24, "low": 4.236, "close": 4.24, "volume": 141.66, "quote_volume": 600.20919, "trades": 15, "taker_buy_volume": 61.96, "taker_buy_quote": 262.50849}, {"ts": 1773318900000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 4.238, "high": 4.238, "low": 4.237, "close": 4.237, "volume": 4.72, "quote_volume": 20.00101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 4.237, "high": 4.237, "low": 4.236, "close": 4.236, "volume": 2.39, "quote_volume": 10.12406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 4.235, "high": 4.236, "low": 4.233, "close": 4.233, "volume": 333.1, "quote_volume": 1410.97167, "trades": 11, "taker_buy_volume": 30.58, "taker_buy_quote": 129.51546}, {"ts": 1773319140000, "open": 4.237, "high": 4.239, "low": 4.237, "close": 4.239, "volume": 7.1, "quote_volume": 30.08979, "trades": 3, "taker_buy_volume": 7.1, "taker_buy_quote": 30.08979}, {"ts": 1773319200000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 1.42, "quote_volume": 6.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 4.24, "high": 4.244, "low": 4.24, "close": 4.241, "volume": 29.29, "quote_volume": 124.25246, "trades": 9, "taker_buy_volume": 12.75, "taker_buy_quote": 54.08032}, {"ts": 1773319320000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 3.79, "quote_volume": 16.08097, "trades": 2, "taker_buy_volume": 2.36, "taker_buy_quote": 10.01348}, {"ts": 1773319380000, "open": 4.243, "high": 4.243, "low": 4.238, "close": 4.238, "volume": 221.35, "quote_volume": 939.09853, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319440000, "open": 4.24, "high": 4.253, "low": 4.24, "close": 4.25, "volume": 296.67, "quote_volume": 1260.43832, "trades": 21, "taker_buy_volume": 254.34, "taker_buy_quote": 1080.54342}, {"ts": 1773319500000, "open": 4.25, "high": 4.25, "low": 4.246, "close": 4.246, "volume": 158.11, "quote_volume": 671.63662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319560000, "open": 4.245, "high": 4.245, "low": 4.24, "close": 4.24, "volume": 11.95, "quote_volume": 50.7034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319680000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319740000, "open": 4.242, "high": 4.251, "low": 4.242, "close": 4.251, "volume": 152.64, "quote_volume": 648.51364, "trades": 17, "taker_buy_volume": 152.64, "taker_buy_quote": 648.51364}, {"ts": 1773319800000, "open": 4.246, "high": 4.246, "low": 4.242, "close": 4.243, "volume": 12.74, "quote_volume": 54.06041, "trades": 6, "taker_buy_volume": 4.13, "taker_buy_quote": 17.52359}, {"ts": 1773319860000, "open": 4.242, "high": 4.242, "low": 4.241, "close": 4.241, "volume": 4.72, "quote_volume": 20.01988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319920000, "open": 4.243, "high": 4.243, "low": 4.239, "close": 4.239, "volume": 153.16, "quote_volume": 649.39138, "trades": 10, "taker_buy_volume": 2.36, "taker_buy_quote": 10.01348}, {"ts": 1773319980000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320040000, "open": 4.242, "high": 4.249, "low": 4.242, "close": 4.246, "volume": 284.94, "quote_volume": 1209.61592, "trades": 12, "taker_buy_volume": 255.58, "taker_buy_quote": 1084.92636}, {"ts": 1773320100000, "open": 4.245, "high": 4.246, "low": 4.245, "close": 4.245, "volume": 29.47, "quote_volume": 125.10836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320400000, "open": 4.246, "high": 4.25, "low": 4.246, "close": 4.25, "volume": 39.53, "quote_volume": 167.86798, "trades": 13, "taker_buy_volume": 13.57, "taker_buy_quote": 57.64182}, {"ts": 1773320460000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 17.84, "quote_volume": 75.82, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 4.249, "high": 4.249, "low": 4.247, "close": 4.247, "volume": 12.02, "quote_volume": 51.0659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 4.248, "high": 4.25, "low": 4.248, "close": 4.25, "volume": 7.08, "quote_volume": 30.08292, "trades": 3, "taker_buy_volume": 7.08, "taker_buy_quote": 30.08292}, {"ts": 1773320640000, "open": 4.25, "high": 4.25, "low": 4.248, "close": 4.248, "volume": 59.53, "quote_volume": 252.99413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320700000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 4.247, "high": 4.247, "low": 4.242, "close": 4.242, "volume": 11.8, "quote_volume": 50.08392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 4.241, "high": 4.243, "low": 4.24, "close": 4.243, "volume": 62.72, "quote_volume": 266.07508, "trades": 6, "taker_buy_volume": 58.0, "taker_buy_quote": 246.05992}, {"ts": 1773320940000, "open": 4.242, "high": 4.253, "low": 4.242, "close": 4.252, "volume": 188.61, "quote_volume": 801.50712, "trades": 27, "taker_buy_volume": 188.61, "taker_buy_quote": 801.50712}, {"ts": 1773321000000, "open": 4.251, "high": 4.27, "low": 4.251, "close": 4.27, "volume": 722.05, "quote_volume": 3078.61417, "trades": 48, "taker_buy_volume": 672.93, "taker_buy_quote": 2869.08209}, {"ts": 1773321060000, "open": 4.268, "high": 4.277, "low": 4.268, "close": 4.275, "volume": 494.24, "quote_volume": 2111.59202, "trades": 25, "taker_buy_volume": 467.65, "taker_buy_quote": 1997.94191}, {"ts": 1773321120000, "open": 4.277, "high": 4.282, "low": 4.276, "close": 4.276, "volume": 164.79, "quote_volume": 704.96977, "trades": 20, "taker_buy_volume": 157.74, "taker_buy_quote": 674.81692}, {"ts": 1773321180000, "open": 4.277, "high": 4.278, "low": 4.277, "close": 4.277, "volume": 22.44, "quote_volume": 95.97822, "trades": 3, "taker_buy_volume": 22.44, "taker_buy_quote": 95.97822}, {"ts": 1773321240000, "open": 4.276, "high": 4.281, "low": 4.276, "close": 4.277, "volume": 118.22, "quote_volume": 505.63627, "trades": 20, "taker_buy_volume": 118.22, "taker_buy_quote": 505.63627}, {"ts": 1773321300000, "open": 4.278, "high": 4.29, "low": 4.278, "close": 4.278, "volume": 354.67, "quote_volume": 1519.56348, "trades": 35, "taker_buy_volume": 105.09, "taker_buy_quote": 449.88908}, {"ts": 1773321360000, "open": 4.279, "high": 4.279, "low": 4.278, "close": 4.278, "volume": 3.58, "quote_volume": 15.31751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 4.278, "high": 4.282, "low": 4.278, "close": 4.282, "volume": 244.46, "quote_volume": 1046.02368, "trades": 14, "taker_buy_volume": 243.43, "taker_buy_quote": 1041.61734}, {"ts": 1773321480000, "open": 4.28, "high": 4.294, "low": 4.28, "close": 4.294, "volume": 266.27, "quote_volume": 1141.81268, "trades": 28, "taker_buy_volume": 263.04, "taker_buy_quote": 1127.97244}, {"ts": 1773321540000, "open": 4.293, "high": 4.306, "low": 4.291, "close": 4.294, "volume": 383.17, "quote_volume": 1647.76763, "trades": 38, "taker_buy_volume": 361.1, "taker_buy_quote": 1552.96031}, {"ts": 1773321600000, "open": 4.293, "high": 4.294, "low": 4.288, "close": 4.294, "volume": 26.61, "quote_volume": 114.22757, "trades": 11, "taker_buy_volume": 16.06, "taker_buy_quote": 68.95583}, {"ts": 1773321660000, "open": 4.293, "high": 4.293, "low": 4.275, "close": 4.281, "volume": 258.31, "quote_volume": 1106.1795, "trades": 37, "taker_buy_volume": 80.36, "taker_buy_quote": 344.20386}, {"ts": 1773321720000, "open": 4.28, "high": 4.285, "low": 4.278, "close": 4.285, "volume": 203.9, "quote_volume": 873.4608, "trades": 12, "taker_buy_volume": 196.88, "taker_buy_quote": 843.42222}, {"ts": 1773321780000, "open": 4.286, "high": 4.306, "low": 4.286, "close": 4.297, "volume": 807.22, "quote_volume": 3467.62943, "trades": 55, "taker_buy_volume": 385.15, "taker_buy_quote": 1654.67753}, {"ts": 1773321840000, "open": 4.299, "high": 4.302, "low": 4.299, "close": 4.302, "volume": 68.92, "quote_volume": 296.47986, "trades": 5, "taker_buy_volume": 68.92, "taker_buy_quote": 296.47986}, {"ts": 1773321900000, "open": 4.3, "high": 4.3, "low": 4.293, "close": 4.293, "volume": 68.3, "quote_volume": 293.36804, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321960000, "open": 4.293, "high": 4.297, "low": 4.287, "close": 4.297, "volume": 688.51, "quote_volume": 2955.48749, "trades": 33, "taker_buy_volume": 588.98, "taker_buy_quote": 2528.76134}, {"ts": 1773322020000, "open": 4.294, "high": 4.308, "low": 4.294, "close": 4.308, "volume": 380.3, "quote_volume": 1636.19243, "trades": 33, "taker_buy_volume": 368.42, "taker_buy_quote": 1585.07279}, {"ts": 1773322080000, "open": 4.306, "high": 4.31, "low": 4.305, "close": 4.307, "volume": 60.02, "quote_volume": 258.52191, "trades": 19, "taker_buy_volume": 36.49, "taker_buy_quote": 157.18519}, {"ts": 1773322140000, "open": 4.304, "high": 4.31, "low": 4.303, "close": 4.31, "volume": 41.76, "quote_volume": 179.78417, "trades": 12, "taker_buy_volume": 37.1, "taker_buy_quote": 159.72986}, {"ts": 1773322200000, "open": 4.305, "high": 4.312, "low": 4.305, "close": 4.307, "volume": 88.08, "quote_volume": 379.43159, "trades": 15, "taker_buy_volume": 39.89, "taker_buy_quote": 171.86676}, {"ts": 1773322260000, "open": 4.307, "high": 4.307, "low": 4.307, "close": 4.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 4.31, "high": 4.318, "low": 4.31, "close": 4.316, "volume": 337.57, "quote_volume": 1456.58121, "trades": 18, "taker_buy_volume": 279.62, "taker_buy_quote": 1206.35775}, {"ts": 1773322380000, "open": 4.315, "high": 4.33, "low": 4.311, "close": 4.324, "volume": 327.63, "quote_volume": 1416.83892, "trades": 32, "taker_buy_volume": 261.41, "taker_buy_quote": 1130.61721}, {"ts": 1773322440000, "open": 4.325, "high": 4.354, "low": 4.325, "close": 4.336, "volume": 950.76, "quote_volume": 4128.19446, "trades": 113, "taker_buy_volume": 859.31, "taker_buy_quote": 3731.33903}, {"ts": 1773322500000, "open": 4.336, "high": 4.356, "low": 4.335, "close": 4.356, "volume": 291.13, "quote_volume": 1265.62731, "trades": 48, "taker_buy_volume": 260.43, "taker_buy_quote": 1132.17848}, {"ts": 1773322560000, "open": 4.353, "high": 4.367, "low": 4.353, "close": 4.367, "volume": 86.78, "quote_volume": 378.58191, "trades": 20, "taker_buy_volume": 70.86, "taker_buy_quote": 309.14987}, {"ts": 1773322620000, "open": 4.362, "high": 4.368, "low": 4.362, "close": 4.368, "volume": 5.88, "quote_volume": 25.66284, "trades": 3, "taker_buy_volume": 1.78, "taker_buy_quote": 7.77504}, {"ts": 1773322680000, "open": 4.366, "high": 4.366, "low": 4.35, "close": 4.355, "volume": 323.99, "quote_volume": 1411.71871, "trades": 36, "taker_buy_volume": 60.52, "taker_buy_quote": 263.48066}, {"ts": 1773322740000, "open": 4.361, "high": 4.377, "low": 4.361, "close": 4.37, "volume": 420.08, "quote_volume": 1835.51351, "trades": 54, "taker_buy_volume": 327.73, "taker_buy_quote": 1431.99202}, {"ts": 1773322800000, "open": 4.369, "high": 4.369, "low": 4.364, "close": 4.364, "volume": 16.72, "quote_volume": 73.00365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 4.364, "high": 4.364, "low": 4.364, "close": 4.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322920000, "open": 4.365, "high": 4.365, "low": 4.36, "close": 4.36, "volume": 176.89, "quote_volume": 771.3641, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322980000, "open": 4.365, "high": 4.377, "low": 4.365, "close": 4.377, "volume": 993.27, "quote_volume": 4344.17364, "trades": 40, "taker_buy_volume": 549.8, "taker_buy_quote": 2405.79603}, {"ts": 1773323040000, "open": 4.37, "high": 4.37, "low": 4.354, "close": 4.355, "volume": 308.05, "quote_volume": 1342.82309, "trades": 32, "taker_buy_volume": 162.86, "taker_buy_quote": 709.63018}, {"ts": 1773323100000, "open": 4.355, "high": 4.359, "low": 4.344, "close": 4.344, "volume": 111.96, "quote_volume": 486.78948, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323160000, "open": 4.349, "high": 4.367, "low": 4.349, "close": 4.362, "volume": 1614.43, "quote_volume": 7029.88764, "trades": 73, "taker_buy_volume": 443.5, "taker_buy_quote": 1933.44359}, {"ts": 1773323220000, "open": 4.362, "high": 4.367, "low": 4.36, "close": 4.36, "volume": 389.2, "quote_volume": 1698.9055, "trades": 39, "taker_buy_volume": 356.09, "taker_buy_quote": 1554.49563}, {"ts": 1773323280000, "open": 4.36, "high": 4.369, "low": 4.353, "close": 4.367, "volume": 178.81, "quote_volume": 779.39703, "trades": 32, "taker_buy_volume": 70.28, "taker_buy_quote": 306.67095}, {"ts": 1773323340000, "open": 4.367, "high": 4.38, "low": 4.367, "close": 4.378, "volume": 172.25, "quote_volume": 753.52639, "trades": 44, "taker_buy_volume": 124.07, "taker_buy_quote": 542.81038}, {"ts": 1773323400000, "open": 4.376, "high": 4.378, "low": 4.371, "close": 4.371, "volume": 14.58, "quote_volume": 63.7946, "trades": 6, "taker_buy_volume": 10.0, "taker_buy_quote": 43.77313}, {"ts": 1773323460000, "open": 4.371, "high": 4.401, "low": 4.371, "close": 4.389, "volume": 230.41, "quote_volume": 1010.96379, "trades": 66, "taker_buy_volume": 176.14, "taker_buy_quote": 773.27435}, {"ts": 1773323520000, "open": 4.386, "high": 4.386, "low": 4.367, "close": 4.367, "volume": 390.68, "quote_volume": 1708.65782, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323580000, "open": 4.371, "high": 4.373, "low": 4.371, "close": 4.373, "volume": 8.32, "quote_volume": 36.37359, "trades": 3, "taker_buy_volume": 8.32, "taker_buy_quote": 36.37359}, {"ts": 1773323640000, "open": 4.374, "high": 4.374, "low": 4.35, "close": 4.35, "volume": 928.15, "quote_volume": 4047.5982, "trades": 24, "taker_buy_volume": 11.62, "taker_buy_quote": 50.60196}, {"ts": 1773323700000, "open": 4.35, "high": 4.35, "low": 4.33, "close": 4.345, "volume": 1240.18, "quote_volume": 5382.47518, "trades": 91, "taker_buy_volume": 334.19, "taker_buy_quote": 1451.0395}, {"ts": 1773323760000, "open": 4.343, "high": 4.343, "low": 4.333, "close": 4.342, "volume": 817.0, "quote_volume": 3546.10306, "trades": 37, "taker_buy_volume": 61.35, "taker_buy_quote": 266.41638}, {"ts": 1773323820000, "open": 4.341, "high": 4.353, "low": 4.338, "close": 4.35, "volume": 406.1, "quote_volume": 1765.49162, "trades": 37, "taker_buy_volume": 217.53, "taker_buy_quote": 946.28169}, {"ts": 1773323880000, "open": 4.351, "high": 4.351, "low": 4.335, "close": 4.338, "volume": 307.0, "quote_volume": 1333.02614, "trades": 69, "taker_buy_volume": 15.36, "taker_buy_quote": 66.79674}, {"ts": 1773323940000, "open": 4.34, "high": 4.35, "low": 4.339, "close": 4.347, "volume": 209.91, "quote_volume": 911.7637, "trades": 34, "taker_buy_volume": 32.78, "taker_buy_quote": 142.4482}, {"ts": 1773324000000, "open": 4.348, "high": 4.358, "low": 4.348, "close": 4.355, "volume": 361.7, "quote_volume": 1574.32751, "trades": 36, "taker_buy_volume": 248.71, "taker_buy_quote": 1082.41209}, {"ts": 1773324060000, "open": 4.356, "high": 4.357, "low": 4.34, "close": 4.34, "volume": 174.16, "quote_volume": 757.022, "trades": 35, "taker_buy_volume": 18.79, "taker_buy_quote": 81.72614}, {"ts": 1773324120000, "open": 4.339, "high": 4.339, "low": 4.333, "close": 4.334, "volume": 51.7, "quote_volume": 224.13304, "trades": 14, "taker_buy_volume": 40.7, "taker_buy_quote": 176.44187}, {"ts": 1773324180000, "open": 4.332, "high": 4.339, "low": 4.331, "close": 4.339, "volume": 36.16, "quote_volume": 156.69679, "trades": 14, "taker_buy_volume": 30.36, "taker_buy_quote": 131.57232}, {"ts": 1773324240000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 2.31, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 10.0254}, {"ts": 1773324300000, "open": 4.34, "high": 4.341, "low": 4.321, "close": 4.327, "volume": 115.02, "quote_volume": 497.71604, "trades": 27, "taker_buy_volume": 68.13, "taker_buy_quote": 294.79969}, {"ts": 1773324360000, "open": 4.327, "high": 4.33, "low": 4.326, "close": 4.326, "volume": 6.94, "quote_volume": 30.03396, "trades": 3, "taker_buy_volume": 4.62, "taker_buy_quote": 19.99764}, {"ts": 1773324420000, "open": 4.325, "high": 4.335, "low": 4.322, "close": 4.335, "volume": 278.0, "quote_volume": 1204.74635, "trades": 22, "taker_buy_volume": 268.72, "taker_buy_quote": 1164.62427}, {"ts": 1773324480000, "open": 4.333, "high": 4.338, "low": 4.319, "close": 4.336, "volume": 1103.49, "quote_volume": 4772.0023, "trades": 35, "taker_buy_volume": 477.81, "taker_buy_quote": 2066.23507}, {"ts": 1773324540000, "open": 4.335, "high": 4.335, "low": 4.3, "close": 4.321, "volume": 1059.0, "quote_volume": 4574.74214, "trades": 84, "taker_buy_volume": 24.95, "taker_buy_quote": 107.70996}, {"ts": 1773324600000, "open": 4.321, "high": 4.321, "low": 4.308, "close": 4.31, "volume": 217.66, "quote_volume": 938.92746, "trades": 31, "taker_buy_volume": 2.32, "taker_buy_quote": 10.00616}, {"ts": 1773324660000, "open": 4.311, "high": 4.32, "low": 4.311, "close": 4.313, "volume": 377.57, "quote_volume": 1629.04554, "trades": 58, "taker_buy_volume": 137.55, "taker_buy_quote": 593.73638}, {"ts": 1773324720000, "open": 4.315, "high": 4.323, "low": 4.314, "close": 4.317, "volume": 446.27, "quote_volume": 1927.12428, "trades": 46, "taker_buy_volume": 186.54, "taker_buy_quote": 805.88792}, {"ts": 1773324780000, "open": 4.317, "high": 4.317, "low": 4.311, "close": 4.311, "volume": 88.05, "quote_volume": 379.85725, "trades": 12, "taker_buy_volume": 36.43, "taker_buy_quote": 157.19545}, {"ts": 1773324840000, "open": 4.31, "high": 4.31, "low": 4.306, "close": 4.307, "volume": 25.75, "quote_volume": 110.91685, "trades": 7, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03531}, {"ts": 1773324900000, "open": 4.308, "high": 4.314, "low": 4.308, "close": 4.314, "volume": 16.3, "quote_volume": 70.26927, "trades": 7, "taker_buy_volume": 16.3, "taker_buy_quote": 70.26927}, {"ts": 1773324960000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 2.31, "quote_volume": 9.96534, "trades": 1, "taker_buy_volume": 2.31, "taker_buy_quote": 9.96534}, {"ts": 1773325020000, "open": 4.311, "high": 4.311, "low": 4.304, "close": 4.304, "volume": 38.16, "quote_volume": 164.33571, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 4.306, "high": 4.312, "low": 4.306, "close": 4.312, "volume": 16.31, "quote_volume": 70.27979, "trades": 7, "taker_buy_volume": 16.31, "taker_buy_quote": 70.27979}, {"ts": 1773325140000, "open": 4.313, "high": 4.326, "low": 4.313, "close": 4.326, "volume": 192.72, "quote_volume": 833.28252, "trades": 27, "taker_buy_volume": 188.09, "taker_buy_quote": 813.27397}, {"ts": 1773325200000, "open": 4.322, "high": 4.322, "low": 4.31, "close": 4.31, "volume": 44.09, "quote_volume": 190.20907, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325260000, "open": 4.313, "high": 4.318, "low": 4.313, "close": 4.318, "volume": 86.48, "quote_volume": 373.01372, "trades": 6, "taker_buy_volume": 86.48, "taker_buy_quote": 373.01372}, {"ts": 1773325320000, "open": 4.318, "high": 4.318, "low": 4.318, "close": 4.318, "volume": 0.01, "quote_volume": 0.04318, "trades": 1, "taker_buy_volume": 0.01, "taker_buy_quote": 0.04318}, {"ts": 1773325380000, "open": 4.319, "high": 4.32, "low": 4.319, "close": 4.32, "volume": 4.64, "quote_volume": 20.04248, "trades": 2, "taker_buy_volume": 4.64, "taker_buy_quote": 20.04248}, {"ts": 1773325440000, "open": 4.321, "high": 4.323, "low": 4.321, "close": 4.323, "volume": 6.96, "quote_volume": 30.08112, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 30.08112}, {"ts": 1773325500000, "open": 4.324, "high": 4.327, "low": 4.313, "close": 4.313, "volume": 172.67, "quote_volume": 745.05108, "trades": 19, "taker_buy_volume": 11.6, "taker_buy_quote": 50.17004}, {"ts": 1773325560000, "open": 4.317, "high": 4.323, "low": 4.317, "close": 4.323, "volume": 16.24, "quote_volume": 70.1568, "trades": 7, "taker_buy_volume": 16.24, "taker_buy_quote": 70.1568}, {"ts": 1773325620000, "open": 4.323, "high": 4.325, "low": 4.323, "close": 4.325, "volume": 6.96, "quote_volume": 30.09504, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 30.09504}, {"ts": 1773325680000, "open": 4.326, "high": 4.328, "low": 4.319, "close": 4.319, "volume": 35.09, "quote_volume": 151.72948, "trades": 12, "taker_buy_volume": 18.85, "taker_buy_quote": 81.5402}, {"ts": 1773325740000, "open": 4.317, "high": 4.317, "low": 4.314, "close": 4.314, "volume": 13.34, "quote_volume": 57.56906, "trades": 6, "taker_buy_volume": 4.06, "taker_buy_quote": 17.52122}, {"ts": 1773325800000, "open": 4.313, "high": 4.321, "low": 4.309, "close": 4.317, "volume": 193.74, "quote_volume": 836.67721, "trades": 23, "taker_buy_volume": 153.69, "taker_buy_quote": 663.98397}, {"ts": 1773325860000, "open": 4.315, "high": 4.315, "low": 4.305, "close": 4.312, "volume": 48.7, "quote_volume": 209.83899, "trades": 17, "taker_buy_volume": 6.99, "taker_buy_quote": 30.13389}, {"ts": 1773325920000, "open": 4.309, "high": 4.31, "low": 4.304, "close": 4.31, "volume": 39.82, "quote_volume": 171.48102, "trades": 14, "taker_buy_volume": 13.98, "taker_buy_quote": 60.21885}, {"ts": 1773325980000, "open": 4.311, "high": 4.312, "low": 4.305, "close": 4.305, "volume": 27.85, "quote_volume": 119.95571, "trades": 9, "taker_buy_volume": 4.66, "taker_buy_quote": 20.09159}, {"ts": 1773326040000, "open": 4.31, "high": 4.32, "low": 4.31, "close": 4.32, "volume": 113.73, "quote_volume": 491.14281, "trades": 15, "taker_buy_volume": 113.73, "taker_buy_quote": 491.14281}, {"ts": 1773326100000, "open": 4.32, "high": 4.32, "low": 4.32, "close": 4.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 4.321, "high": 4.323, "low": 4.321, "close": 4.323, "volume": 8.9, "quote_volume": 38.46774, "trades": 4, "taker_buy_volume": 8.9, "taker_buy_quote": 38.46774}, {"ts": 1773326220000, "open": 4.322, "high": 4.324, "low": 4.317, "close": 4.317, "volume": 21.92, "quote_volume": 94.70496, "trades": 10, "taker_buy_volume": 6.96, "taker_buy_quote": 30.08808}, {"ts": 1773326280000, "open": 4.318, "high": 4.32, "low": 4.318, "close": 4.32, "volume": 6.96, "quote_volume": 30.06024, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 30.06024}, {"ts": 1773326340000, "open": 4.317, "high": 4.317, "low": 4.317, "close": 4.317, "volume": 1.6, "quote_volume": 6.9072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 4.319, "high": 4.321, "low": 4.319, "close": 4.321, "volume": 6.38, "quote_volume": 27.56218, "trades": 4, "taker_buy_volume": 6.38, "taker_buy_quote": 27.56218}, {"ts": 1773326460000, "open": 4.32, "high": 4.335, "low": 4.32, "close": 4.331, "volume": 61.75, "quote_volume": 267.18276, "trades": 16, "taker_buy_volume": 59.44, "taker_buy_quote": 257.17815}, {"ts": 1773326520000, "open": 4.33, "high": 4.33, "low": 4.329, "close": 4.329, "volume": 4.63, "quote_volume": 20.04558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 4.328, "high": 4.33, "low": 4.32, "close": 4.32, "volume": 215.79, "quote_volume": 933.09246, "trades": 20, "taker_buy_volume": 63.39, "taker_buy_quote": 274.47638}, {"ts": 1773326640000, "open": 4.321, "high": 4.325, "low": 4.321, "close": 4.325, "volume": 28.86, "quote_volume": 124.76456, "trades": 5, "taker_buy_volume": 26.77, "taker_buy_quote": 115.73367}, {"ts": 1773326700000, "open": 4.323, "high": 4.323, "low": 4.313, "close": 4.313, "volume": 48.94, "quote_volume": 211.17306, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326760000, "open": 4.317, "high": 4.336, "low": 4.317, "close": 4.328, "volume": 580.47, "quote_volume": 2510.67438, "trades": 54, "taker_buy_volume": 466.37, "taker_buy_quote": 2016.6714}, {"ts": 1773326820000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 11.39, "quote_volume": 49.29592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326880000, "open": 4.327, "high": 4.327, "low": 4.319, "close": 4.319, "volume": 32.4, "quote_volume": 140.02798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326940000, "open": 4.318, "high": 4.318, "low": 4.31, "close": 4.316, "volume": 238.18, "quote_volume": 1027.30047, "trades": 17, "taker_buy_volume": 8.7, "taker_buy_quote": 37.53238}, {"ts": 1773327000000, "open": 4.317, "high": 4.321, "low": 4.317, "close": 4.321, "volume": 17.5, "quote_volume": 75.5884, "trades": 6, "taker_buy_volume": 17.5, "taker_buy_quote": 75.5884}, {"ts": 1773327060000, "open": 4.322, "high": 4.323, "low": 4.322, "close": 4.322, "volume": 65.03, "quote_volume": 281.06198, "trades": 3, "taker_buy_volume": 4.64, "taker_buy_quote": 20.0564}, {"ts": 1773327120000, "open": 4.324, "high": 4.324, "low": 4.324, "close": 4.324, "volume": 2.32, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 10.03168}, {"ts": 1773327180000, "open": 4.321, "high": 4.321, "low": 4.32, "close": 4.32, "volume": 4.64, "quote_volume": 20.04712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 4.319, "high": 4.319, "low": 4.317, "close": 4.318, "volume": 9.28, "quote_volume": 40.07104, "trades": 4, "taker_buy_volume": 2.32, "taker_buy_quote": 10.01776}, {"ts": 1773327300000, "open": 4.318, "high": 4.318, "low": 4.318, "close": 4.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "open": 4.319, "high": 4.319, "low": 4.319, "close": 4.319, "volume": 2.32, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 2.32, "taker_buy_quote": 10.02008}, {"ts": 1773327420000, "open": 4.318, "high": 4.32, "low": 4.316, "close": 4.32, "volume": 133.67, "quote_volume": 577.0861, "trades": 12, "taker_buy_volume": 49.32, "taker_buy_quote": 212.89296}, {"ts": 1773327480000, "open": 4.32, "high": 4.32, "low": 4.32, "close": 4.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 4.32, "high": 4.32, "low": 4.32, "close": 4.32, "volume": 39.88, "quote_volume": 172.2816, "trades": 4, "taker_buy_volume": 39.88, "taker_buy_quote": 172.2816}, {"ts": 1773327600000, "open": 4.321, "high": 4.331, "low": 4.321, "close": 4.328, "volume": 186.88, "quote_volume": 808.35878, "trades": 26, "taker_buy_volume": 100.2, "taker_buy_quote": 433.23625}, {"ts": 1773327660000, "open": 4.327, "high": 4.327, "low": 4.301, "close": 4.301, "volume": 104.51, "quote_volume": 450.96128, "trades": 31, "taker_buy_volume": 13.37, "taker_buy_quote": 57.73747}, {"ts": 1773327720000, "open": 4.301, "high": 4.301, "low": 4.296, "close": 4.296, "volume": 33.66, "quote_volume": 144.70691, "trades": 9, "taker_buy_volume": 14.21, "taker_buy_quote": 61.10533}, {"ts": 1773327780000, "open": 4.298, "high": 4.308, "low": 4.289, "close": 4.303, "volume": 1475.67, "quote_volume": 6346.58802, "trades": 80, "taker_buy_volume": 961.53, "taker_buy_quote": 4136.10431}, {"ts": 1773327840000, "open": 4.301, "high": 4.31, "low": 4.296, "close": 4.306, "volume": 1124.14, "quote_volume": 4836.93577, "trades": 45, "taker_buy_volume": 662.34, "taker_buy_quote": 2851.31781}, {"ts": 1773327900000, "open": 4.306, "high": 4.306, "low": 4.306, "close": 4.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 4.307, "high": 4.307, "low": 4.303, "close": 4.303, "volume": 44.99, "quote_volume": 193.68898, "trades": 20, "taker_buy_volume": 2.33, "taker_buy_quote": 10.03531}, {"ts": 1773328020000, "open": 4.303, "high": 4.304, "low": 4.303, "close": 4.303, "volume": 147.49, "quote_volume": 634.68699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328080000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328140000, "open": 4.303, "high": 4.303, "low": 4.297, "close": 4.297, "volume": 22.21, "quote_volume": 95.503, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328200000, "open": 4.296, "high": 4.298, "low": 4.289, "close": 4.298, "volume": 112.36, "quote_volume": 482.51042, "trades": 18, "taker_buy_volume": 56.16, "taker_buy_quote": 241.32945}, {"ts": 1773328260000, "open": 4.294, "high": 4.296, "low": 4.288, "close": 4.29, "volume": 409.31, "quote_volume": 1756.82739, "trades": 52, "taker_buy_volume": 114.7, "taker_buy_quote": 492.53835}, {"ts": 1773328320000, "open": 4.289, "high": 4.289, "low": 4.278, "close": 4.284, "volume": 1268.14, "quote_volume": 5433.98591, "trades": 84, "taker_buy_volume": 66.73, "taker_buy_quote": 285.82243}, {"ts": 1773328380000, "open": 4.284, "high": 4.284, "low": 4.268, "close": 4.274, "volume": 1933.22, "quote_volume": 8264.5111, "trades": 150, "taker_buy_volume": 643.87, "taker_buy_quote": 2752.56085}, {"ts": 1773328440000, "open": 4.28, "high": 4.285, "low": 4.277, "close": 4.284, "volume": 267.11, "quote_volume": 1143.89325, "trades": 52, "taker_buy_volume": 196.75, "taker_buy_quote": 842.76879}, {"ts": 1773328500000, "open": 4.284, "high": 4.284, "low": 4.28, "close": 4.284, "volume": 189.66, "quote_volume": 811.9374, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 4.284, "high": 4.284, "low": 4.284, "close": 4.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328620000, "open": 4.28, "high": 4.28, "low": 4.276, "close": 4.276, "volume": 11.7, "quote_volume": 50.0526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328680000, "open": 4.278, "high": 4.279, "low": 4.273, "close": 4.273, "volume": 113.93, "quote_volume": 486.85427, "trades": 9, "taker_buy_volume": 3.28, "taker_buy_quote": 14.03278}, {"ts": 1773328740000, "open": 4.274, "high": 4.276, "low": 4.274, "close": 4.276, "volume": 24.2, "quote_volume": 103.46863, "trades": 5, "taker_buy_volume": 24.2, "taker_buy_quote": 103.46863}, {"ts": 1773328800000, "open": 4.276, "high": 4.276, "low": 4.276, "close": 4.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 4.277, "high": 4.282, "low": 4.277, "close": 4.282, "volume": 13.1, "quote_volume": 56.06192, "trades": 6, "taker_buy_volume": 13.1, "taker_buy_quote": 56.06192}, {"ts": 1773328920000, "open": 4.279, "high": 4.279, "low": 4.274, "close": 4.274, "volume": 28.05, "quote_volume": 119.9208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329040000, "open": 4.278, "high": 4.278, "low": 4.278, "close": 4.278, "volume": 4.67, "quote_volume": 19.97826, "trades": 2, "taker_buy_volume": 4.67, "taker_buy_quote": 19.97826}, {"ts": 1773329100000, "open": 4.279, "high": 4.283, "low": 4.279, "close": 4.282, "volume": 77.65, "quote_volume": 332.51041, "trades": 15, "taker_buy_volume": 56.49, "taker_buy_quote": 241.90329}, {"ts": 1773329160000, "open": 4.282, "high": 4.288, "low": 4.282, "close": 4.288, "volume": 94.95, "quote_volume": 406.79001, "trades": 13, "taker_buy_volume": 29.63, "taker_buy_quote": 126.96641}, {"ts": 1773329220000, "open": 4.283, "high": 4.287, "low": 4.281, "close": 4.282, "volume": 139.73, "quote_volume": 598.70705, "trades": 14, "taker_buy_volume": 91.55, "taker_buy_quote": 392.37329}, {"ts": 1773329280000, "open": 4.281, "high": 4.283, "low": 4.28, "close": 4.28, "volume": 137.35, "quote_volume": 587.90654, "trades": 8, "taker_buy_volume": 51.15, "taker_buy_quote": 218.92902}, {"ts": 1773329340000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 4.281, "high": 4.284, "low": 4.281, "close": 4.284, "volume": 8.77, "quote_volume": 37.55607, "trades": 4, "taker_buy_volume": 8.77, "taker_buy_quote": 37.55607}, {"ts": 1773329460000, "open": 4.285, "high": 4.288, "low": 4.28, "close": 4.28, "volume": 28.62, "quote_volume": 122.63243, "trades": 11, "taker_buy_volume": 16.92, "taker_buy_quote": 72.53303}, {"ts": 1773329520000, "open": 4.281, "high": 4.286, "low": 4.281, "close": 4.286, "volume": 14.04, "quote_volume": 60.14034, "trades": 6, "taker_buy_volume": 14.04, "taker_buy_quote": 60.14034}, {"ts": 1773329580000, "open": 4.284, "high": 4.284, "low": 4.276, "close": 4.276, "volume": 127.68, "quote_volume": 546.308, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 4.275, "high": 4.275, "low": 4.274, "close": 4.275, "volume": 7.02, "quote_volume": 30.00816, "trades": 3, "taker_buy_volume": 2.34, "taker_buy_quote": 10.0035}, {"ts": 1773329700000, "open": 4.276, "high": 4.277, "low": 4.276, "close": 4.277, "volume": 4.68, "quote_volume": 20.01402, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 20.01402}, {"ts": 1773329760000, "open": 4.278, "high": 4.278, "low": 4.278, "close": 4.278, "volume": 2.34, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 10.01052}, {"ts": 1773329820000, "open": 4.279, "high": 4.283, "low": 4.279, "close": 4.283, "volume": 168.21, "quote_volume": 719.9505, "trades": 7, "taker_buy_volume": 168.21, "taker_buy_quote": 719.9505}, {"ts": 1773329880000, "open": 4.281, "high": 4.281, "low": 4.274, "close": 4.277, "volume": 161.86, "quote_volume": 692.14782, "trades": 10, "taker_buy_volume": 145.16, "taker_buy_quote": 620.7065}, {"ts": 1773329940000, "open": 4.278, "high": 4.292, "low": 4.278, "close": 4.292, "volume": 1243.13, "quote_volume": 5332.69526, "trades": 29, "taker_buy_volume": 1218.13, "taker_buy_quote": 5225.52026}, {"ts": 1773330000000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 4.29, "high": 4.297, "low": 4.285, "close": 4.286, "volume": 246.0, "quote_volume": 1054.90164, "trades": 27, "taker_buy_volume": 19.3, "taker_buy_quote": 82.86009}, {"ts": 1773330120000, "open": 4.289, "high": 4.298, "low": 4.289, "close": 4.298, "volume": 80.59, "quote_volume": 345.86994, "trades": 12, "taker_buy_volume": 80.59, "taker_buy_quote": 345.86994}, {"ts": 1773330180000, "open": 4.298, "high": 4.298, "low": 4.298, "close": 4.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 4.295, "high": 4.295, "low": 4.29, "close": 4.29, "volume": 181.31, "quote_volume": 778.18949, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 4.291, "high": 4.302, "low": 4.291, "close": 4.291, "volume": 223.66, "quote_volume": 960.70345, "trades": 33, "taker_buy_volume": 209.63, "taker_buy_quote": 900.46567}, {"ts": 1773330360000, "open": 4.29, "high": 4.294, "low": 4.289, "close": 4.294, "volume": 109.59, "quote_volume": 470.36552, "trades": 35, "taker_buy_volume": 105.91, "taker_buy_quote": 454.57966}, {"ts": 1773330420000, "open": 4.288, "high": 4.288, "low": 4.278, "close": 4.278, "volume": 25.74, "quote_volume": 110.24442, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330480000, "open": 4.279, "high": 4.283, "low": 4.279, "close": 4.283, "volume": 247.28, "quote_volume": 1058.67828, "trades": 12, "taker_buy_volume": 247.28, "taker_buy_quote": 1058.67828}, {"ts": 1773330540000, "open": 4.282, "high": 4.29, "low": 4.273, "close": 4.273, "volume": 998.93, "quote_volume": 4275.14919, "trades": 53, "taker_buy_volume": 283.97, "taker_buy_quote": 1216.71458}, {"ts": 1773330600000, "open": 4.273, "high": 4.273, "low": 4.27, "close": 4.27, "volume": 359.18, "quote_volume": 1534.67276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 4.27, "high": 4.27, "low": 4.262, "close": 4.262, "volume": 205.03, "quote_volume": 874.39721, "trades": 14, "taker_buy_volume": 76.61, "taker_buy_quote": 326.53204}, {"ts": 1773330720000, "open": 4.261, "high": 4.267, "low": 4.261, "close": 4.265, "volume": 199.9, "quote_volume": 852.20945, "trades": 13, "taker_buy_volume": 195.84, "taker_buy_quote": 834.90279}, {"ts": 1773330780000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 2.34, "quote_volume": 9.98946, "trades": 1, "taker_buy_volume": 2.34, "taker_buy_quote": 9.98946}, {"ts": 1773330900000, "open": 4.266, "high": 4.266, "low": 4.26, "close": 4.26, "volume": 74.93, "quote_volume": 319.27815, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 4.261, "high": 4.265, "low": 4.26, "close": 4.265, "volume": 25.22, "quote_volume": 107.46542, "trades": 9, "taker_buy_volume": 2.35, "taker_buy_quote": 10.02275}, {"ts": 1773331020000, "open": 4.262, "high": 4.275, "low": 4.262, "close": 4.275, "volume": 318.55, "quote_volume": 1359.78994, "trades": 28, "taker_buy_volume": 316.2, "taker_buy_quote": 1349.77424}, {"ts": 1773331080000, "open": 4.275, "high": 4.277, "low": 4.274, "close": 4.274, "volume": 97.01, "quote_volume": 414.77803, "trades": 7, "taker_buy_volume": 70.01, "taker_buy_quote": 299.38003}, {"ts": 1773331140000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331200000, "open": 4.273, "high": 4.273, "low": 4.267, "close": 4.267, "volume": 180.96, "quote_volume": 772.41544, "trades": 17, "taker_buy_volume": 30.44, "taker_buy_quote": 129.99699}, {"ts": 1773331260000, "open": 4.268, "high": 4.268, "low": 4.265, "close": 4.265, "volume": 36.4, "quote_volume": 155.3411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331320000, "open": 4.264, "high": 4.27, "low": 4.255, "close": 4.27, "volume": 105.14, "quote_volume": 448.0283, "trades": 31, "taker_buy_volume": 69.56, "taker_buy_quote": 296.46235}, {"ts": 1773331380000, "open": 4.271, "high": 4.278, "low": 4.27, "close": 4.277, "volume": 72.7, "quote_volume": 310.62362, "trades": 14, "taker_buy_volume": 29.8, "taker_buy_quote": 127.37456}, {"ts": 1773331440000, "open": 4.279, "high": 4.28, "low": 4.268, "close": 4.274, "volume": 537.66, "quote_volume": 2296.36009, "trades": 25, "taker_buy_volume": 154.32, "taker_buy_quote": 659.44212}, {"ts": 1773331500000, "open": 4.275, "high": 4.275, "low": 4.266, "close": 4.266, "volume": 170.83, "quote_volume": 729.23065, "trades": 24, "taker_buy_volume": 2.34, "taker_buy_quote": 10.0035}, {"ts": 1773331560000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331620000, "open": 4.269, "high": 4.27, "low": 4.269, "close": 4.27, "volume": 4.7, "quote_volume": 20.06665, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.06665}, {"ts": 1773331680000, "open": 4.267, "high": 4.268, "low": 4.265, "close": 4.268, "volume": 36.16, "quote_volume": 154.29067, "trades": 11, "taker_buy_volume": 29.11, "taker_buy_quote": 124.21537}, {"ts": 1773331740000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 2.35, "quote_volume": 10.02275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331800000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331860000, "open": 4.264, "high": 4.264, "low": 4.254, "close": 4.254, "volume": 39.93, "quote_volume": 169.99147, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 4.258, "high": 4.263, "low": 4.258, "close": 4.263, "volume": 13.51, "quote_volume": 57.56083, "trades": 7, "taker_buy_volume": 13.51, "taker_buy_quote": 57.56083}, {"ts": 1773331980000, "open": 4.264, "high": 4.269, "low": 4.264, "close": 4.269, "volume": 44.83, "quote_volume": 191.31702, "trades": 8, "taker_buy_volume": 44.83, "taker_buy_quote": 191.31702}, {"ts": 1773332040000, "open": 4.269, "high": 4.269, "low": 4.269, "close": 4.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 4.267, "high": 4.267, "low": 4.261, "close": 4.261, "volume": 14.1, "quote_volume": 60.12005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 4.262, "high": 4.265, "low": 4.262, "close": 4.265, "volume": 9.4, "quote_volume": 40.0769, "trades": 4, "taker_buy_volume": 9.4, "taker_buy_quote": 40.0769}, {"ts": 1773332220000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332280000, "open": 4.266, "high": 4.268, "low": 4.266, "close": 4.268, "volume": 7.04, "quote_volume": 30.03967, "trades": 3, "taker_buy_volume": 7.04, "taker_buy_quote": 30.03967}, {"ts": 1773332340000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332400000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332460000, "open": 4.268, "high": 4.271, "low": 4.268, "close": 4.271, "volume": 70.86, "quote_volume": 302.53362, "trades": 8, "taker_buy_volume": 55.8, "taker_buy_quote": 238.24248}, {"ts": 1773332520000, "open": 4.272, "high": 4.272, "low": 4.266, "close": 4.266, "volume": 17.4, "quote_volume": 74.2825, "trades": 7, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0392}, {"ts": 1773332580000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 2.35, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 4.265, "high": 4.276, "low": 4.265, "close": 4.27, "volume": 287.64, "quote_volume": 1228.44579, "trades": 30, "taker_buy_volume": 271.19, "taker_buy_quote": 1158.18784}, {"ts": 1773332700000, "open": 4.271, "high": 4.272, "low": 4.267, "close": 4.267, "volume": 52.78, "quote_volume": 225.33679, "trades": 8, "taker_buy_volume": 27.02, "taker_buy_quote": 115.40477}, {"ts": 1773332760000, "open": 4.266, "high": 4.266, "low": 4.265, "close": 4.266, "volume": 7.05, "quote_volume": 30.07295, "trades": 3, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0251}, {"ts": 1773332820000, "open": 4.267, "high": 4.269, "low": 4.267, "close": 4.269, "volume": 22.51, "quote_volume": 96.08344, "trades": 6, "taker_buy_volume": 22.51, "taker_buy_quote": 96.08344}, {"ts": 1773332880000, "open": 4.266, "high": 4.275, "low": 4.261, "close": 4.275, "volume": 296.27, "quote_volume": 1265.25881, "trades": 34, "taker_buy_volume": 279.82, "taker_buy_quote": 1195.13951}, {"ts": 1773332940000, "open": 4.275, "high": 4.278, "low": 4.275, "close": 4.276, "volume": 11.73, "quote_volume": 50.16215, "trades": 5, "taker_buy_volume": 9.38, "taker_buy_quote": 40.11355}, {"ts": 1773333000000, "open": 4.276, "high": 4.284, "low": 4.275, "close": 4.284, "volume": 906.35, "quote_volume": 3879.12331, "trades": 49, "taker_buy_volume": 567.79, "taker_buy_quote": 2430.80203}, {"ts": 1773333060000, "open": 4.28, "high": 4.281, "low": 4.278, "close": 4.281, "volume": 215.56, "quote_volume": 922.4931, "trades": 8, "taker_buy_volume": 79.8, "taker_buy_quote": 341.6238}, {"ts": 1773333120000, "open": 4.282, "high": 4.287, "low": 4.282, "close": 4.287, "volume": 70.28, "quote_volume": 301.08905, "trades": 14, "taker_buy_volume": 70.28, "taker_buy_quote": 301.08905}, {"ts": 1773333180000, "open": 4.287, "high": 4.288, "low": 4.287, "close": 4.288, "volume": 4.68, "quote_volume": 20.0655, "trades": 2, "taker_buy_volume": 4.68, "taker_buy_quote": 20.0655}, {"ts": 1773333240000, "open": 4.289, "high": 4.291, "low": 4.289, "close": 4.289, "volume": 15.33, "quote_volume": 65.76699, "trades": 6, "taker_buy_volume": 10.65, "taker_buy_quote": 45.69213}, {"ts": 1773333300000, "open": 4.286, "high": 4.289, "low": 4.286, "close": 4.289, "volume": 17.07, "quote_volume": 73.20621, "trades": 3, "taker_buy_volume": 14.73, "taker_buy_quote": 63.17697}, {"ts": 1773333360000, "open": 4.289, "high": 4.314, "low": 4.289, "close": 4.313, "volume": 1351.22, "quote_volume": 5817.05354, "trades": 78, "taker_buy_volume": 1344.24, "taker_buy_quote": 5786.97435}, {"ts": 1773333420000, "open": 4.311, "high": 4.316, "low": 4.304, "close": 4.309, "volume": 2110.82, "quote_volume": 9100.01427, "trades": 117, "taker_buy_volume": 1540.61, "taker_buy_quote": 6644.22132}, {"ts": 1773333480000, "open": 4.309, "high": 4.311, "low": 4.301, "close": 4.31, "volume": 1066.98, "quote_volume": 4594.05983, "trades": 49, "taker_buy_volume": 708.2, "taker_buy_quote": 3050.08164}, {"ts": 1773333540000, "open": 4.31, "high": 4.312, "low": 4.296, "close": 4.311, "volume": 790.23, "quote_volume": 3402.31742, "trades": 48, "taker_buy_volume": 513.65, "taker_buy_quote": 2212.61353}, {"ts": 1773333600000, "open": 4.311, "high": 4.326, "low": 4.311, "close": 4.326, "volume": 240.23, "quote_volume": 1037.58004, "trades": 23, "taker_buy_volume": 240.23, "taker_buy_quote": 1037.58004}, {"ts": 1773333660000, "open": 4.323, "high": 4.323, "low": 4.318, "close": 4.318, "volume": 13.97, "quote_volume": 60.35736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 4.319, "high": 4.319, "low": 4.313, "close": 4.313, "volume": 254.77, "quote_volume": 1100.06456, "trades": 9, "taker_buy_volume": 193.17, "taker_buy_quote": 834.30123}, {"ts": 1773333780000, "open": 4.312, "high": 4.312, "low": 4.3, "close": 4.3, "volume": 517.21, "quote_volume": 2226.89431, "trades": 31, "taker_buy_volume": 312.06, "taker_buy_quote": 1343.33391}, {"ts": 1773333840000, "open": 4.301, "high": 4.301, "low": 4.297, "close": 4.3, "volume": 516.03, "quote_volume": 2218.62177, "trades": 12, "taker_buy_volume": 49.11, "taker_buy_quote": 211.14117}, {"ts": 1773333900000, "open": 4.3, "high": 4.312, "low": 4.3, "close": 4.312, "volume": 332.83, "quote_volume": 1433.81547, "trades": 34, "taker_buy_volume": 332.83, "taker_buy_quote": 1433.81547}, {"ts": 1773333960000, "open": 4.308, "high": 4.308, "low": 4.291, "close": 4.291, "volume": 592.07, "quote_volume": 2549.54538, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 4.295, "high": 4.295, "low": 4.294, "close": 4.294, "volume": 7.78, "quote_volume": 33.41276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334080000, "open": 4.293, "high": 4.293, "low": 4.287, "close": 4.287, "volume": 33.99, "quote_volume": 145.78786, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 4.287, "high": 4.287, "low": 4.287, "close": 4.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334200000, "open": 4.291, "high": 4.296, "low": 4.283, "close": 4.283, "volume": 173.34, "quote_volume": 743.7493, "trades": 24, "taker_buy_volume": 146.7, "taker_buy_quote": 629.5872}, {"ts": 1773334260000, "open": 4.287, "high": 4.297, "low": 4.287, "close": 4.291, "volume": 854.01, "quote_volume": 3665.76944, "trades": 94, "taker_buy_volume": 752.94, "taker_buy_quote": 3231.83288}, {"ts": 1773334320000, "open": 4.294, "high": 4.296, "low": 4.293, "close": 4.293, "volume": 85.0, "quote_volume": 365.06463, "trades": 26, "taker_buy_volume": 79.11, "taker_buy_quote": 339.77184}, {"ts": 1773334380000, "open": 4.296, "high": 4.298, "low": 4.292, "close": 4.292, "volume": 93.96, "quote_volume": 403.49366, "trades": 41, "taker_buy_volume": 28.49, "taker_buy_quote": 122.40003}, {"ts": 1773334440000, "open": 4.298, "high": 4.299, "low": 4.298, "close": 4.299, "volume": 40.76, "quote_volume": 175.22376, "trades": 17, "taker_buy_volume": 40.76, "taker_buy_quote": 175.22376}, {"ts": 1773334500000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 4.3, "high": 4.302, "low": 4.3, "close": 4.302, "volume": 39.61, "quote_volume": 170.32999, "trades": 17, "taker_buy_volume": 39.61, "taker_buy_quote": 170.32999}, {"ts": 1773334620000, "open": 4.302, "high": 4.302, "low": 4.292, "close": 4.295, "volume": 396.48, "quote_volume": 1702.51245, "trades": 54, "taker_buy_volume": 84.38, "taker_buy_quote": 362.52977}, {"ts": 1773334680000, "open": 4.295, "high": 4.295, "low": 4.295, "close": 4.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 4.295, "high": 4.295, "low": 4.295, "close": 4.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334800000, "open": 4.296, "high": 4.298, "low": 4.296, "close": 4.298, "volume": 8.74, "quote_volume": 37.55403, "trades": 4, "taker_buy_volume": 8.74, "taker_buy_quote": 37.55403}, {"ts": 1773334860000, "open": 4.296, "high": 4.297, "low": 4.296, "close": 4.297, "volume": 9.92, "quote_volume": 42.61865, "trades": 3, "taker_buy_volume": 7.59, "taker_buy_quote": 32.60897}, {"ts": 1773334920000, "open": 4.298, "high": 4.31, "low": 4.298, "close": 4.309, "volume": 169.52, "quote_volume": 728.97267, "trades": 13, "taker_buy_volume": 167.19, "taker_buy_quote": 718.9327}, {"ts": 1773334980000, "open": 4.308, "high": 4.308, "low": 4.302, "close": 4.302, "volume": 27.27, "quote_volume": 117.36796, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335040000, "open": 4.301, "high": 4.301, "low": 4.297, "close": 4.297, "volume": 11.65, "quote_volume": 50.08335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335100000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335160000, "open": 4.296, "high": 4.302, "low": 4.294, "close": 4.302, "volume": 105.51, "quote_volume": 453.64585, "trades": 14, "taker_buy_volume": 98.75, "taker_buy_quote": 424.61142}, {"ts": 1773335220000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335340000, "open": 4.296, "high": 4.296, "low": 4.288, "close": 4.288, "volume": 47.89, "quote_volume": 205.48571, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 4.288, "high": 4.291, "low": 4.288, "close": 4.291, "volume": 196.76, "quote_volume": 843.91585, "trades": 28, "taker_buy_volume": 83.47, "taker_buy_quote": 358.12833}, {"ts": 1773335460000, "open": 4.288, "high": 4.288, "low": 4.288, "close": 4.288, "volume": 8.73, "quote_volume": 37.43424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335520000, "open": 4.288, "high": 4.288, "low": 4.266, "close": 4.273, "volume": 7946.54, "quote_volume": 34054.00641, "trades": 180, "taker_buy_volume": 120.36, "taker_buy_quote": 514.1247}, {"ts": 1773335580000, "open": 4.27, "high": 4.27, "low": 4.268, "close": 4.268, "volume": 56.39, "quote_volume": 240.68617, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335640000, "open": 4.267, "high": 4.267, "low": 4.263, "close": 4.264, "volume": 72.55, "quote_volume": 309.34872, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335700000, "open": 4.263, "high": 4.265, "low": 4.256, "close": 4.256, "volume": 326.79, "quote_volume": 1391.46326, "trades": 48, "taker_buy_volume": 73.04, "taker_buy_quote": 311.31766}, {"ts": 1773335760000, "open": 4.255, "high": 4.255, "low": 4.25, "close": 4.25, "volume": 31.95, "quote_volume": 135.87276, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 4.249, "high": 4.259, "low": 4.242, "close": 4.248, "volume": 562.57, "quote_volume": 2392.61119, "trades": 92, "taker_buy_volume": 510.74, "taker_buy_quote": 2172.50559}, {"ts": 1773335880000, "open": 4.248, "high": 4.249, "low": 4.246, "close": 4.249, "volume": 81.38, "quote_volume": 345.70394, "trades": 18, "taker_buy_volume": 76.33, "taker_buy_quote": 324.25456}, {"ts": 1773335940000, "open": 4.25, "high": 4.254, "low": 4.248, "close": 4.249, "volume": 107.78, "quote_volume": 458.09785, "trades": 38, "taker_buy_volume": 89.49, "taker_buy_quote": 380.36181}, {"ts": 1773336000000, "open": 4.248, "high": 4.249, "low": 4.244, "close": 4.244, "volume": 225.24, "quote_volume": 956.78896, "trades": 6, "taker_buy_volume": 215.98, "taker_buy_quote": 917.48716}, {"ts": 1773336060000, "open": 4.244, "high": 4.244, "low": 4.244, "close": 4.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336120000, "open": 4.25, "high": 4.254, "low": 4.25, "close": 4.254, "volume": 12.85, "quote_volume": 54.63217, "trades": 6, "taker_buy_volume": 12.85, "taker_buy_quote": 54.63217}, {"ts": 1773336180000, "open": 4.255, "high": 4.26, "low": 4.255, "close": 4.26, "volume": 337.43, "quote_volume": 1437.1677, "trades": 15, "taker_buy_volume": 337.43, "taker_buy_quote": 1437.1677}, {"ts": 1773336240000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 4.256, "high": 4.261, "low": 4.256, "close": 4.261, "volume": 486.69, "quote_volume": 2071.73738, "trades": 17, "taker_buy_volume": 486.69, "taker_buy_quote": 2071.73738}, {"ts": 1773336420000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 4.258, "high": 4.258, "low": 4.254, "close": 4.254, "volume": 11.79, "quote_volume": 50.17822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336600000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 2.36, "quote_volume": 10.03708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336660000, "open": 4.252, "high": 4.255, "low": 4.252, "close": 4.255, "volume": 11.2, "quote_volume": 47.63832, "trades": 5, "taker_buy_volume": 8.84, "taker_buy_quote": 37.6036}, {"ts": 1773336720000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 4.256, "high": 4.258, "low": 4.256, "close": 4.256, "volume": 11.78, "quote_volume": 50.14509, "trades": 6, "taker_buy_volume": 7.06, "taker_buy_quote": 30.05441}, {"ts": 1773336900000, "open": 4.255, "high": 4.255, "low": 4.25, "close": 4.252, "volume": 101.18, "quote_volume": 430.22444, "trades": 8, "taker_buy_volume": 10.1, "taker_buy_quote": 42.9452}, {"ts": 1773336960000, "open": 4.253, "high": 4.253, "low": 4.251, "close": 4.251, "volume": 40.36, "quote_volume": 171.60208, "trades": 3, "taker_buy_volume": 2.36, "taker_buy_quote": 10.03708}, {"ts": 1773337020000, "open": 4.254, "high": 4.255, "low": 4.254, "close": 4.255, "volume": 4.72, "quote_volume": 20.08124, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 20.08124}, {"ts": 1773337080000, "open": 4.254, "high": 4.254, "low": 4.25, "close": 4.25, "volume": 11.8, "quote_volume": 50.1736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 4.251, "high": 4.251, "low": 4.248, "close": 4.248, "volume": 14.16, "quote_volume": 60.17056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337320000, "open": 4.248, "high": 4.248, "low": 4.243, "close": 4.246, "volume": 183.12, "quote_volume": 777.15089, "trades": 23, "taker_buy_volume": 46.9, "taker_buy_quote": 199.10135}, {"ts": 1773337380000, "open": 4.243, "high": 4.243, "low": 4.234, "close": 4.238, "volume": 233.48, "quote_volume": 989.91144, "trades": 26, "taker_buy_volume": 30.75, "taker_buy_quote": 130.2915}, {"ts": 1773337440000, "open": 4.234, "high": 4.234, "low": 4.225, "close": 4.227, "volume": 693.11, "quote_volume": 2931.74768, "trades": 74, "taker_buy_volume": 61.62, "taker_buy_quote": 260.87246}, {"ts": 1773337500000, "open": 4.227, "high": 4.227, "low": 4.222, "close": 4.223, "volume": 400.02, "quote_volume": 1690.03911, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 4.224, "high": 4.224, "low": 4.221, "close": 4.221, "volume": 7.35, "quote_volume": 31.03471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337620000, "open": 4.224, "high": 4.228, "low": 4.224, "close": 4.228, "volume": 30.84, "quote_volume": 130.29186, "trades": 6, "taker_buy_volume": 30.84, "taker_buy_quote": 130.29186}, {"ts": 1773337680000, "open": 4.229, "high": 4.229, "low": 4.229, "close": 4.229, "volume": 2.37, "quote_volume": 10.02273, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.02273}, {"ts": 1773337740000, "open": 4.228, "high": 4.228, "low": 4.223, "close": 4.223, "volume": 24.72, "quote_volume": 104.44511, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 2.37, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 4.225, "high": 4.226, "low": 4.225, "close": 4.226, "volume": 4.14, "quote_volume": 17.49387, "trades": 2, "taker_buy_volume": 4.14, "taker_buy_quote": 17.49387}, {"ts": 1773337920000, "open": 4.227, "high": 4.231, "low": 4.224, "close": 4.224, "volume": 245.65, "quote_volume": 1038.81033, "trades": 33, "taker_buy_volume": 217.76, "taker_buy_quote": 920.95794}, {"ts": 1773337980000, "open": 4.223, "high": 4.224, "low": 4.22, "close": 4.221, "volume": 59.25, "quote_volume": 250.09425, "trades": 19, "taker_buy_volume": 7.11, "taker_buy_quote": 30.02553}, {"ts": 1773338040000, "open": 4.225, "high": 4.226, "low": 4.22, "close": 4.222, "volume": 52.24, "quote_volume": 220.56182, "trades": 19, "taker_buy_volume": 30.81, "taker_buy_quote": 130.07271}, {"ts": 1773338100000, "open": 4.221, "high": 4.221, "low": 4.217, "close": 4.22, "volume": 47.22, "quote_volume": 199.20257, "trades": 19, "taker_buy_volume": 16.64, "taker_buy_quote": 70.19466}, {"ts": 1773338160000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 2.38, "quote_volume": 10.04598, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.04598}, {"ts": 1773338220000, "open": 4.22, "high": 4.22, "low": 4.217, "close": 4.217, "volume": 11.85, "quote_volume": 49.98573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338280000, "open": 4.221, "high": 4.221, "low": 4.216, "close": 4.216, "volume": 42.41, "quote_volume": 178.89189, "trades": 18, "taker_buy_volume": 11.9, "taker_buy_quote": 50.2299}, {"ts": 1773338340000, "open": 4.218, "high": 4.222, "low": 4.218, "close": 4.222, "volume": 143.19, "quote_volume": 604.34569, "trades": 21, "taker_buy_volume": 141.85, "taker_buy_quote": 598.69357}, {"ts": 1773338400000, "open": 4.222, "high": 4.223, "low": 4.216, "close": 4.223, "volume": 191.1, "quote_volume": 806.38154, "trades": 36, "taker_buy_volume": 88.71, "taker_buy_quote": 374.45202}, {"ts": 1773338460000, "open": 4.22, "high": 4.22, "low": 4.214, "close": 4.218, "volume": 94.79, "quote_volume": 399.72911, "trades": 29, "taker_buy_volume": 61.75, "taker_buy_quote": 260.40213}, {"ts": 1773338520000, "open": 4.217, "high": 4.22, "low": 4.217, "close": 4.22, "volume": 9.52, "quote_volume": 40.16012, "trades": 4, "taker_buy_volume": 9.52, "taker_buy_quote": 40.16012}, {"ts": 1773338580000, "open": 4.219, "high": 4.224, "low": 4.219, "close": 4.224, "volume": 49.59, "quote_volume": 209.4041, "trades": 10, "taker_buy_volume": 49.59, "taker_buy_quote": 209.4041}, {"ts": 1773338640000, "open": 4.223, "high": 4.226, "low": 4.223, "close": 4.226, "volume": 68.4, "quote_volume": 289.0025, "trades": 18, "taker_buy_volume": 68.4, "taker_buy_quote": 289.0025}, {"ts": 1773338700000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338760000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 4.224, "high": 4.24, "low": 4.224, "close": 4.24, "volume": 359.0, "quote_volume": 1518.19462, "trades": 29, "taker_buy_volume": 359.0, "taker_buy_quote": 1518.19462}, {"ts": 1773338940000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 4.239, "high": 4.244, "low": 4.238, "close": 4.238, "volume": 544.45, "quote_volume": 2308.39506, "trades": 22, "taker_buy_volume": 526.44, "taker_buy_quote": 2232.05626}, {"ts": 1773339060000, "open": 4.238, "high": 4.242, "low": 4.238, "close": 4.241, "volume": 30.63, "quote_volume": 129.87771, "trades": 13, "taker_buy_volume": 29.19, "taker_buy_quote": 123.77499}, {"ts": 1773339120000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 4.239, "high": 4.239, "low": 4.238, "close": 4.238, "volume": 24.86, "quote_volume": 105.35904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339300000, "open": 4.24, "high": 4.245, "low": 4.24, "close": 4.245, "volume": 13.71, "quote_volume": 58.16491, "trades": 7, "taker_buy_volume": 13.71, "taker_buy_quote": 58.16491}, {"ts": 1773339360000, "open": 4.245, "high": 4.249, "low": 4.245, "close": 4.246, "volume": 39.3, "quote_volume": 166.90941, "trades": 10, "taker_buy_volume": 36.94, "taker_buy_quote": 156.88885}, {"ts": 1773339420000, "open": 4.245, "high": 4.246, "low": 4.244, "close": 4.246, "volume": 236.15, "quote_volume": 1002.44668, "trades": 8, "taker_buy_volume": 231.43, "taker_buy_quote": 982.41264}, {"ts": 1773339480000, "open": 4.245, "high": 4.252, "low": 4.245, "close": 4.252, "volume": 406.5, "quote_volume": 1726.89567, "trades": 14, "taker_buy_volume": 381.19, "taker_buy_quote": 1619.34078}, {"ts": 1773339540000, "open": 4.249, "high": 4.251, "low": 4.248, "close": 4.251, "volume": 79.01, "quote_volume": 335.72002, "trades": 11, "taker_buy_volume": 74.29, "taker_buy_quote": 315.6671}, {"ts": 1773339600000, "open": 4.25, "high": 4.251, "low": 4.247, "close": 4.247, "volume": 103.07, "quote_volume": 437.88253, "trades": 14, "taker_buy_volume": 93.63, "taker_buy_quote": 397.77669}, {"ts": 1773339660000, "open": 4.248, "high": 4.254, "low": 4.248, "close": 4.254, "volume": 59.74, "quote_volume": 254.0217, "trades": 10, "taker_buy_volume": 59.74, "taker_buy_quote": 254.0217}, {"ts": 1773339720000, "open": 4.251, "high": 4.254, "low": 4.251, "close": 4.254, "volume": 42.91, "quote_volume": 182.42808, "trades": 7, "taker_buy_volume": 30.57, "taker_buy_quote": 129.97074}, {"ts": 1773339780000, "open": 4.251, "high": 4.251, "low": 4.243, "close": 4.243, "volume": 194.13, "quote_volume": 824.85486, "trades": 13, "taker_buy_volume": 22.32, "taker_buy_quote": 94.72608}, {"ts": 1773339840000, "open": 4.242, "high": 4.242, "low": 4.24, "close": 4.242, "volume": 11.81, "quote_volume": 50.08856, "trades": 5, "taker_buy_volume": 4.72, "taker_buy_quote": 20.01988}, {"ts": 1773339900000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 2.36, "quote_volume": 10.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339960000, "open": 4.242, "high": 4.242, "low": 4.238, "close": 4.241, "volume": 122.06, "quote_volume": 517.53329, "trades": 9, "taker_buy_volume": 8.36, "taker_buy_quote": 35.45004}, {"ts": 1773340020000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 2.36, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 2.36, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.0064}, {"ts": 1773340260000, "open": 4.238, "high": 4.241, "low": 4.238, "close": 4.24, "volume": 12.3, "quote_volume": 52.14147, "trades": 7, "taker_buy_volume": 9.93, "taker_buy_quote": 42.09741}, {"ts": 1773340320000, "open": 4.238, "high": 4.238, "low": 4.235, "close": 4.235, "volume": 11.6, "quote_volume": 49.14234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 4.236, "high": 4.237, "low": 4.236, "close": 4.237, "volume": 27.06, "quote_volume": 114.65085, "trades": 3, "taker_buy_volume": 27.06, "taker_buy_quote": 114.65085}, {"ts": 1773340440000, "open": 4.234, "high": 4.237, "low": 4.232, "close": 4.237, "volume": 75.18, "quote_volume": 318.23157, "trades": 10, "taker_buy_volume": 10.42, "taker_buy_quote": 44.12584}, {"ts": 1773340500000, "open": 4.237, "high": 4.24, "low": 4.237, "close": 4.239, "volume": 28.5, "quote_volume": 120.80628, "trades": 7, "taker_buy_volume": 28.5, "taker_buy_quote": 120.80628}, {"ts": 1773340560000, "open": 4.24, "high": 4.244, "low": 4.24, "close": 4.244, "volume": 10.4, "quote_volume": 44.1182, "trades": 6, "taker_buy_volume": 10.4, "taker_buy_quote": 44.1182}, {"ts": 1773340620000, "open": 4.246, "high": 4.247, "low": 4.244, "close": 4.244, "volume": 33.65, "quote_volume": 142.82924, "trades": 7, "taker_buy_volume": 27.74, "taker_buy_quote": 117.74246}, {"ts": 1773340680000, "open": 4.242, "high": 4.242, "low": 4.241, "close": 4.241, "volume": 4.72, "quote_volume": 20.01988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 4.24, "high": 4.24, "low": 4.238, "close": 4.238, "volume": 8.83, "quote_volume": 37.42626, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 17.3758}, {"ts": 1773340800000, "open": 4.237, "high": 4.237, "low": 4.217, "close": 4.218, "volume": 418.68, "quote_volume": 1767.37906, "trades": 32, "taker_buy_volume": 11.88, "taker_buy_quote": 50.10984}, {"ts": 1773340860000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 1.77, "quote_volume": 7.47825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340920000, "open": 4.225, "high": 4.225, "low": 4.181, "close": 4.191, "volume": 4187.05, "quote_volume": 17587.42251, "trades": 403, "taker_buy_volume": 978.0, "taker_buy_quote": 4102.18428}, {"ts": 1773340980000, "open": 4.19, "high": 4.227, "low": 4.182, "close": 4.209, "volume": 2249.94, "quote_volume": 9476.16872, "trades": 208, "taker_buy_volume": 1403.07, "taker_buy_quote": 5901.83764}, {"ts": 1773341040000, "open": 4.21, "high": 4.213, "low": 4.195, "close": 4.201, "volume": 620.94, "quote_volume": 2608.70973, "trades": 63, "taker_buy_volume": 78.94, "taker_buy_quote": 331.63764}, {"ts": 1773341100000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 2.39, "quote_volume": 10.04278, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04278}, {"ts": 1773341160000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 2.38, "quote_volume": 10.00314, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.00314}, {"ts": 1773341220000, "open": 4.197, "high": 4.199, "low": 4.196, "close": 4.199, "volume": 116.85, "quote_volume": 490.45523, "trades": 7, "taker_buy_volume": 6.68, "taker_buy_quote": 28.04932}, {"ts": 1773341280000, "open": 4.199, "high": 4.199, "low": 4.199, "close": 4.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 4.199, "high": 4.199, "low": 4.199, "close": 4.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341400000, "open": 4.2, "high": 4.212, "low": 4.2, "close": 4.204, "volume": 422.25, "quote_volume": 1775.96716, "trades": 21, "taker_buy_volume": 417.47, "taker_buy_quote": 1755.86965}, {"ts": 1773341460000, "open": 4.203, "high": 4.203, "low": 4.202, "close": 4.202, "volume": 4.78, "quote_volume": 20.08795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341520000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 4.203, "high": 4.205, "low": 4.203, "close": 4.204, "volume": 11.72, "quote_volume": 49.27088, "trades": 5, "taker_buy_volume": 7.14, "taker_buy_quote": 30.01656}, {"ts": 1773341700000, "open": 4.206, "high": 4.21, "low": 4.206, "close": 4.21, "volume": 19.04, "quote_volume": 80.13457, "trades": 11, "taker_buy_volume": 19.04, "taker_buy_quote": 80.13457}, {"ts": 1773341760000, "open": 4.208, "high": 4.219, "low": 4.208, "close": 4.217, "volume": 92.77, "quote_volume": 390.8272, "trades": 38, "taker_buy_volume": 81.04, "taker_buy_quote": 341.36179}, {"ts": 1773341820000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 4.213, "high": 4.22, "low": 4.208, "close": 4.215, "volume": 852.79, "quote_volume": 3592.64035, "trades": 117, "taker_buy_volume": 357.03, "taker_buy_quote": 1505.01194}, {"ts": 1773341940000, "open": 4.214, "high": 4.217, "low": 4.204, "close": 4.204, "volume": 521.35, "quote_volume": 2193.59041, "trades": 32, "taker_buy_volume": 77.29, "taker_buy_quote": 325.74518}, {"ts": 1773342000000, "open": 4.204, "high": 4.204, "low": 4.196, "close": 4.202, "volume": 472.76, "quote_volume": 1985.86435, "trades": 51, "taker_buy_volume": 37.79, "taker_buy_quote": 158.71065}, {"ts": 1773342060000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 4.196, "high": 4.204, "low": 4.195, "close": 4.204, "volume": 597.21, "quote_volume": 2508.49785, "trades": 30, "taker_buy_volume": 532.22, "taker_buy_quote": 2235.8039}, {"ts": 1773342180000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342240000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342300000, "open": 4.201, "high": 4.203, "low": 4.201, "close": 4.203, "volume": 7.17, "quote_volume": 30.12834, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 30.12834}, {"ts": 1773342360000, "open": 4.203, "high": 4.204, "low": 4.203, "close": 4.204, "volume": 4.78, "quote_volume": 20.09273, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 20.09273}, {"ts": 1773342420000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342480000, "open": 4.201, "high": 4.201, "low": 4.201, "close": 4.201, "volume": 2.39, "quote_volume": 10.04039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342540000, "open": 4.202, "high": 4.204, "low": 4.195, "close": 4.196, "volume": 890.68, "quote_volume": 3738.23748, "trades": 57, "taker_buy_volume": 144.19, "taker_buy_quote": 605.78307}, {"ts": 1773342600000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 31.54, "quote_volume": 132.3103, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 57.69, "quote_volume": 242.00955, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 4.196, "high": 4.198, "low": 4.196, "close": 4.198, "volume": 45.07, "quote_volume": 189.15661, "trades": 8, "taker_buy_volume": 36.64, "taker_buy_quote": 153.78433}, {"ts": 1773342780000, "open": 4.198, "high": 4.199, "low": 4.198, "close": 4.198, "volume": 55.46, "quote_volume": 232.82347, "trades": 4, "taker_buy_volume": 55.46, "taker_buy_quote": 232.82347}, {"ts": 1773342840000, "open": 4.199, "high": 4.205, "low": 4.199, "close": 4.205, "volume": 15.57, "quote_volume": 65.43362, "trades": 7, "taker_buy_volume": 15.57, "taker_buy_quote": 65.43362}, {"ts": 1773342900000, "open": 4.203, "high": 4.203, "low": 4.201, "close": 4.201, "volume": 5.96, "quote_volume": 25.04511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342960000, "open": 4.203, "high": 4.204, "low": 4.199, "close": 4.204, "volume": 244.31, "quote_volume": 1026.88451, "trades": 15, "taker_buy_volume": 238.27, "taker_buy_quote": 1001.51059}, {"ts": 1773343020000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343080000, "open": 4.201, "high": 4.201, "low": 4.199, "close": 4.2, "volume": 99.39, "quote_volume": 417.43806, "trades": 7, "taker_buy_volume": 92.28, "taker_buy_quote": 387.576}, {"ts": 1773343140000, "open": 4.201, "high": 4.205, "low": 4.201, "close": 4.204, "volume": 15.21, "quote_volume": 63.93327, "trades": 7, "taker_buy_volume": 9.55, "taker_buy_quote": 40.13863}, {"ts": 1773343200000, "open": 4.203, "high": 4.203, "low": 4.194, "close": 4.194, "volume": 28.28, "quote_volume": 118.71825, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 2.39, "quote_volume": 10.02127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 30.99, "quote_volume": 129.94107, "trades": 3, "taker_buy_volume": 30.99, "taker_buy_quote": 129.94107}, {"ts": 1773343380000, "open": 4.192, "high": 4.192, "low": 4.192, "close": 4.192, "volume": 16.09, "quote_volume": 67.44928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343440000, "open": 4.192, "high": 4.196, "low": 4.192, "close": 4.195, "volume": 189.19, "quote_volume": 793.51438, "trades": 13, "taker_buy_volume": 178.02, "taker_buy_quote": 746.68974}, {"ts": 1773343500000, "open": 4.196, "high": 4.202, "low": 4.196, "close": 4.201, "volume": 32.74, "quote_volume": 137.47833, "trades": 11, "taker_buy_volume": 27.96, "taker_buy_quote": 117.39994}, {"ts": 1773343560000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 2.39, "quote_volume": 10.04278, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04278}, {"ts": 1773343620000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 2.38, "quote_volume": 10.00314, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.00314}, {"ts": 1773343680000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343740000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 2.39, "quote_volume": 10.04517, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04517}, {"ts": 1773343800000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 4.2, "high": 4.2, "low": 4.2, "close": 4.2, "volume": 1.78, "quote_volume": 7.476, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 7.476}, {"ts": 1773343980000, "open": 4.201, "high": 4.205, "low": 4.201, "close": 4.205, "volume": 108.16, "quote_volume": 454.70791, "trades": 9, "taker_buy_volume": 108.16, "taker_buy_quote": 454.70791}, {"ts": 1773344040000, "open": 4.2, "high": 4.206, "low": 4.2, "close": 4.206, "volume": 42.92, "quote_volume": 180.44125, "trades": 13, "taker_buy_volume": 40.53, "taker_buy_quote": 170.40325}, {"ts": 1773344100000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 2.38, "quote_volume": 10.01266, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.01266}, {"ts": 1773344160000, "open": 4.205, "high": 4.205, "low": 4.204, "close": 4.205, "volume": 31.76, "quote_volume": 133.54842, "trades": 3, "taker_buy_volume": 27.0, "taker_buy_quote": 113.535}, {"ts": 1773344220000, "open": 4.206, "high": 4.21, "low": 4.206, "close": 4.206, "volume": 128.87, "quote_volume": 542.27808, "trades": 20, "taker_buy_volume": 124.11, "taker_buy_quote": 522.25514}, {"ts": 1773344280000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 4.207, "high": 4.209, "low": 4.203, "close": 4.203, "volume": 521.92, "quote_volume": 2193.86938, "trades": 16, "taker_buy_volume": 351.66, "taker_buy_quote": 1478.06268}, {"ts": 1773344400000, "open": 4.201, "high": 4.201, "low": 4.194, "close": 4.196, "volume": 607.72, "quote_volume": 2550.71682, "trades": 59, "taker_buy_volume": 56.05, "taker_buy_quote": 235.1037}, {"ts": 1773344460000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 2.39, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344520000, "open": 4.195, "high": 4.195, "low": 4.194, "close": 4.194, "volume": 15.26, "quote_volume": 64.01331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 4.194, "high": 4.194, "low": 4.193, "close": 4.193, "volume": 21.99, "quote_volume": 92.21124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 4.192, "high": 4.195, "low": 4.192, "close": 4.195, "volume": 31.93, "quote_volume": 133.91398, "trades": 4, "taker_buy_volume": 30.14, "taker_buy_quote": 126.4103}, {"ts": 1773344940000, "open": 4.196, "high": 4.198, "low": 4.196, "close": 4.198, "volume": 14.32, "quote_volume": 60.10819, "trades": 6, "taker_buy_volume": 14.32, "taker_buy_quote": 60.10819}, {"ts": 1773345000000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 4.199, "high": 4.208, "low": 4.199, "close": 4.208, "volume": 1702.57, "quote_volume": 7153.00481, "trades": 24, "taker_buy_volume": 1700.68, "taker_buy_quote": 7145.05358}, {"ts": 1773345120000, "open": 4.206, "high": 4.206, "low": 4.194, "close": 4.194, "volume": 209.81, "quote_volume": 881.10576, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 4.193, "high": 4.193, "low": 4.19, "close": 4.19, "volume": 91.75, "quote_volume": 384.58979, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 5.92, "quote_volume": 24.8344, "trades": 2, "taker_buy_volume": 5.92, "taker_buy_quote": 24.8344}, {"ts": 1773345360000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 1.19, "quote_volume": 4.99324, "trades": 1, "taker_buy_volume": 1.19, "taker_buy_quote": 4.99324}, {"ts": 1773345420000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 4.195, "high": 4.201, "low": 4.195, "close": 4.201, "volume": 255.83, "quote_volume": 1074.12494, "trades": 13, "taker_buy_volume": 255.83, "taker_buy_quote": 1074.12494}, {"ts": 1773345540000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 3.57, "quote_volume": 14.98686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 4.197, "high": 4.197, "low": 4.186, "close": 4.195, "volume": 426.2, "quote_volume": 1786.6437, "trades": 41, "taker_buy_volume": 40.58, "taker_buy_quote": 170.27371}, {"ts": 1773345660000, "open": 4.195, "high": 4.203, "low": 4.195, "close": 4.203, "volume": 109.41, "quote_volume": 459.59283, "trades": 37, "taker_buy_volume": 109.41, "taker_buy_quote": 459.59283}, {"ts": 1773345720000, "open": 4.199, "high": 4.199, "low": 4.191, "close": 4.193, "volume": 159.47, "quote_volume": 668.98535, "trades": 22, "taker_buy_volume": 19.23, "taker_buy_quote": 80.62182}, {"ts": 1773345780000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 4.99, "quote_volume": 20.9081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345840000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345900000, "open": 4.193, "high": 4.195, "low": 4.193, "close": 4.195, "volume": 5.79, "quote_volume": 24.28188, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 24.28188}, {"ts": 1773345960000, "open": 4.195, "high": 4.196, "low": 4.195, "close": 4.196, "volume": 30.18, "quote_volume": 126.6069, "trades": 3, "taker_buy_volume": 30.18, "taker_buy_quote": 126.6069}, {"ts": 1773346020000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346080000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346140000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346200000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346320000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 4.194, "high": 4.194, "low": 4.193, "close": 4.193, "volume": 8.21, "quote_volume": 34.42692, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 14.38199}, {"ts": 1773346440000, "open": 4.194, "high": 4.197, "low": 4.194, "close": 4.197, "volume": 20.91, "quote_volume": 87.72972, "trades": 11, "taker_buy_volume": 20.91, "taker_buy_quote": 87.72972}, {"ts": 1773346500000, "open": 4.197, "high": 4.197, "low": 4.197, "close": 4.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346560000, "open": 4.194, "high": 4.194, "low": 4.192, "close": 4.192, "volume": 7.17, "quote_volume": 30.06381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346620000, "open": 4.192, "high": 4.192, "low": 4.192, "close": 4.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346680000, "open": 4.191, "high": 4.191, "low": 4.19, "close": 4.19, "volume": 4.78, "quote_volume": 20.03059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346740000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346800000, "open": 4.189, "high": 4.189, "low": 4.186, "close": 4.186, "volume": 15.75, "quote_volume": 65.95622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346860000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 9.15, "quote_volume": 38.31105, "trades": 3, "taker_buy_volume": 9.15, "taker_buy_quote": 38.31105}, {"ts": 1773346920000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346980000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 4.187, "high": 4.19, "low": 4.187, "close": 4.19, "volume": 36.26, "quote_volume": 151.88997, "trades": 12, "taker_buy_volume": 36.26, "taker_buy_quote": 151.88997}, {"ts": 1773347100000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 3.4, "quote_volume": 14.2358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347280000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 2.39, "quote_volume": 10.0141, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 10.0141}, {"ts": 1773347340000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 4.189, "high": 4.189, "low": 4.189, "close": 4.189, "volume": 2.21, "quote_volume": 9.25769, "trades": 1, "taker_buy_volume": 2.21, "taker_buy_quote": 9.25769}, {"ts": 1773347460000, "open": 4.19, "high": 4.194, "low": 4.19, "close": 4.194, "volume": 13.74, "quote_volume": 57.5945, "trades": 6, "taker_buy_volume": 13.74, "taker_buy_quote": 57.5945}, {"ts": 1773347520000, "open": 4.193, "high": 4.194, "low": 4.191, "close": 4.194, "volume": 115.46, "quote_volume": 484.11661, "trades": 14, "taker_buy_volume": 63.45, "taker_buy_quote": 266.04585}, {"ts": 1773347580000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 2.39, "quote_volume": 10.02127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347700000, "open": 4.192, "high": 4.192, "low": 4.185, "close": 4.185, "volume": 22.57, "quote_volume": 94.52582, "trades": 9, "taker_buy_volume": 3.45, "taker_buy_quote": 14.4417}, {"ts": 1773347760000, "open": 4.185, "high": 4.185, "low": 4.185, "close": 4.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 4.184, "high": 4.187, "low": 4.179, "close": 4.187, "volume": 700.18, "quote_volume": 2928.93498, "trades": 42, "taker_buy_volume": 38.31, "taker_buy_quote": 160.30713}, {"ts": 1773347880000, "open": 4.186, "high": 4.191, "low": 4.186, "close": 4.189, "volume": 370.27, "quote_volume": 1550.58981, "trades": 10, "taker_buy_volume": 364.2, "taker_buy_quote": 1525.16258}, {"ts": 1773347940000, "open": 4.188, "high": 4.188, "low": 4.185, "close": 4.185, "volume": 9.6, "quote_volume": 40.1904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 4.184, "high": 4.184, "low": 4.184, "close": 4.184, "volume": 2.4, "quote_volume": 10.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 4.183, "high": 4.183, "low": 4.179, "close": 4.179, "volume": 14.84, "quote_volume": 62.0432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 4.179, "high": 4.179, "low": 4.179, "close": 4.179, "volume": 1.79, "quote_volume": 7.48041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 4.179, "high": 4.179, "low": 4.179, "close": 4.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348240000, "open": 4.179, "high": 4.179, "low": 4.173, "close": 4.173, "volume": 52.0, "quote_volume": 217.1435, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348300000, "open": 4.176, "high": 4.176, "low": 4.173, "close": 4.173, "volume": 40.1, "quote_volume": 167.41386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 4.172, "high": 4.172, "low": 4.165, "close": 4.166, "volume": 71.92, "quote_volume": 299.7196, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 4.171, "high": 4.171, "low": 4.169, "close": 4.169, "volume": 65.52, "quote_volume": 273.19992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 4.171, "high": 4.174, "low": 4.171, "close": 4.174, "volume": 28.76, "quote_volume": 119.97236, "trades": 5, "taker_buy_volume": 28.76, "taker_buy_quote": 119.97236}, {"ts": 1773348540000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 2.4, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 10.02}, {"ts": 1773348600000, "open": 4.175, "high": 4.175, "low": 4.171, "close": 4.171, "volume": 59.98, "quote_volume": 250.24138, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 4.175, "high": 4.177, "low": 4.175, "close": 4.177, "volume": 7.29, "quote_volume": 30.43953, "trades": 5, "taker_buy_volume": 7.29, "taker_buy_quote": 30.43953}, {"ts": 1773348720000, "open": 4.175, "high": 4.175, "low": 4.17, "close": 4.17, "volume": 37.8, "quote_volume": 157.67248, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 4.17, "high": 4.17, "low": 4.166, "close": 4.166, "volume": 15.47, "quote_volume": 64.47202, "trades": 9, "taker_buy_volume": 3.47, "taker_buy_quote": 14.45602}, {"ts": 1773348840000, "open": 4.166, "high": 4.166, "low": 4.166, "close": 4.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348900000, "open": 4.166, "high": 4.166, "low": 4.166, "close": 4.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 4.17, "high": 4.171, "low": 4.17, "close": 4.171, "volume": 4.8, "quote_volume": 20.0184, "trades": 2, "taker_buy_volume": 4.8, "taker_buy_quote": 20.0184}, {"ts": 1773349020000, "open": 4.172, "high": 4.174, "low": 4.172, "close": 4.174, "volume": 7.2, "quote_volume": 30.0456, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 30.0456}, {"ts": 1773349080000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 2.4, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 10.02}, {"ts": 1773349200000, "open": 4.177, "high": 4.178, "low": 4.177, "close": 4.178, "volume": 2.72, "quote_volume": 11.36245, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 11.36245}, {"ts": 1773349260000, "open": 4.178, "high": 4.18, "low": 4.178, "close": 4.18, "volume": 4.24, "quote_volume": 17.71802, "trades": 3, "taker_buy_volume": 4.24, "taker_buy_quote": 17.71802}, {"ts": 1773349320000, "open": 4.178, "high": 4.178, "low": 4.161, "close": 4.169, "volume": 654.59, "quote_volume": 2728.59838, "trades": 129, "taker_buy_volume": 85.63, "taker_buy_quote": 357.09635}, {"ts": 1773349380000, "open": 4.172, "high": 4.174, "low": 4.172, "close": 4.172, "volume": 8.73, "quote_volume": 36.42876, "trades": 4, "taker_buy_volume": 7.2, "taker_buy_quote": 30.0456}, {"ts": 1773349440000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 2.4, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 2.4, "taker_buy_quote": 10.0176}, {"ts": 1773349500000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 4.174, "high": 4.176, "low": 4.174, "close": 4.176, "volume": 7.2, "quote_volume": 30.06, "trades": 3, "taker_buy_volume": 7.2, "taker_buy_quote": 30.06}, {"ts": 1773349680000, "open": 4.176, "high": 4.176, "low": 4.176, "close": 4.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 4.174, "high": 4.174, "low": 4.165, "close": 4.165, "volume": 16.78, "quote_volume": 69.9823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 4.165, "high": 4.165, "low": 4.165, "close": 4.165, "volume": 1.42, "quote_volume": 5.9143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 4.162, "high": 4.162, "low": 4.139, "close": 4.157, "volume": 1011.22, "quote_volume": 4196.82951, "trades": 54, "taker_buy_volume": 643.17, "taker_buy_quote": 2668.59569}, {"ts": 1773349920000, "open": 4.151, "high": 4.157, "low": 4.151, "close": 4.157, "volume": 387.14, "quote_volume": 1609.1766, "trades": 24, "taker_buy_volume": 382.52, "taker_buy_quote": 1589.99898}, {"ts": 1773349980000, "open": 4.152, "high": 4.152, "low": 4.152, "close": 4.152, "volume": 36.69, "quote_volume": 152.33688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 4.152, "high": 4.152, "low": 4.152, "close": 4.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 4.157, "high": 4.159, "low": 4.155, "close": 4.156, "volume": 80.65, "quote_volume": 335.19911, "trades": 15, "taker_buy_volume": 80.65, "taker_buy_quote": 335.19911}, {"ts": 1773350160000, "open": 4.156, "high": 4.156, "low": 4.156, "close": 4.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 4.156, "high": 4.156, "low": 4.156, "close": 4.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 4.15, "high": 4.158, "low": 4.15, "close": 4.158, "volume": 39.39, "quote_volume": 163.7328, "trades": 3, "taker_buy_volume": 36.66, "taker_buy_quote": 152.4033}, {"ts": 1773350340000, "open": 4.158, "high": 4.158, "low": 4.158, "close": 4.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350400000, "open": 4.15, "high": 4.157, "low": 4.144, "close": 4.157, "volume": 344.4, "quote_volume": 1429.26282, "trades": 34, "taker_buy_volume": 141.0, "taker_buy_quote": 585.7572}, {"ts": 1773350460000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350580000, "open": 4.16, "high": 4.162, "low": 4.16, "close": 4.162, "volume": 42.99, "quote_volume": 178.8787, "trades": 4, "taker_buy_volume": 42.99, "taker_buy_quote": 178.8787}, {"ts": 1773350640000, "open": 4.16, "high": 4.171, "low": 4.16, "close": 4.17, "volume": 566.55, "quote_volume": 2360.02617, "trades": 11, "taker_buy_volume": 566.55, "taker_buy_quote": 2360.02617}, {"ts": 1773350700000, "open": 4.164, "high": 4.175, "low": 4.164, "close": 4.173, "volume": 568.67, "quote_volume": 2372.1228, "trades": 17, "taker_buy_volume": 568.67, "taker_buy_quote": 2372.1228}, {"ts": 1773350760000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 2.12, "quote_volume": 8.84888, "trades": 1, "taker_buy_volume": 2.12, "taker_buy_quote": 8.84888}, {"ts": 1773350820000, "open": 4.174, "high": 4.179, "low": 4.174, "close": 4.178, "volume": 400.79, "quote_volume": 1673.21185, "trades": 16, "taker_buy_volume": 400.79, "taker_buy_quote": 1673.21185}, {"ts": 1773350880000, "open": 4.177, "high": 4.179, "low": 4.175, "close": 4.175, "volume": 450.42, "quote_volume": 1881.68466, "trades": 14, "taker_buy_volume": 450.42, "taker_buy_quote": 1881.68466}, {"ts": 1773350940000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 4.182, "high": 4.185, "low": 4.181, "close": 4.185, "volume": 41.03, "quote_volume": 171.61987, "trades": 3, "taker_buy_volume": 41.03, "taker_buy_quote": 171.61987}, {"ts": 1773351060000, "open": 4.181, "high": 4.193, "low": 4.181, "close": 4.193, "volume": 481.01, "quote_volume": 2014.25287, "trades": 23, "taker_buy_volume": 464.44, "taker_buy_quote": 1944.84114}, {"ts": 1773351120000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 4.188, "high": 4.19, "low": 4.188, "close": 4.19, "volume": 58.58, "quote_volume": 245.43804, "trades": 2, "taker_buy_volume": 52.5, "taker_buy_quote": 219.975}, {"ts": 1773351240000, "open": 4.184, "high": 4.184, "low": 4.175, "close": 4.175, "volume": 483.29, "quote_volume": 2020.53556, "trades": 8, "taker_buy_volume": 12.43, "taker_buy_quote": 51.99469}, {"ts": 1773351300000, "open": 4.168, "high": 4.175, "low": 4.166, "close": 4.175, "volume": 441.85, "quote_volume": 1842.35096, "trades": 16, "taker_buy_volume": 199.35, "taker_buy_quote": 831.94408}, {"ts": 1773351360000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351420000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351600000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351840000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351900000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 4.175, "high": 4.191, "low": 4.175, "close": 4.191, "volume": 454.51, "quote_volume": 1903.04284, "trades": 48, "taker_buy_volume": 446.24, "taker_buy_quote": 1868.51559}, {"ts": 1773352020000, "open": 4.191, "high": 4.195, "low": 4.19, "close": 4.195, "volume": 873.26, "quote_volume": 3660.22783, "trades": 54, "taker_buy_volume": 860.75, "taker_buy_quote": 3607.79842}, {"ts": 1773352080000, "open": 4.193, "high": 4.195, "low": 4.183, "close": 4.191, "volume": 1549.17, "quote_volume": 6490.99659, "trades": 72, "taker_buy_volume": 970.97, "taker_buy_quote": 4070.85641}, {"ts": 1773352140000, "open": 4.192, "high": 4.2, "low": 4.188, "close": 4.2, "volume": 491.57, "quote_volume": 2062.52078, "trades": 20, "taker_buy_volume": 405.57, "taker_buy_quote": 1702.28168}, {"ts": 1773352200000, "open": 4.196, "high": 4.198, "low": 4.195, "close": 4.198, "volume": 416.51, "quote_volume": 1747.62311, "trades": 17, "taker_buy_volume": 404.0, "taker_buy_quote": 1695.13115}, {"ts": 1773352260000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352380000, "open": 4.199, "high": 4.202, "low": 4.199, "close": 4.202, "volume": 7.17, "quote_volume": 30.11487, "trades": 5, "taker_buy_volume": 7.17, "taker_buy_quote": 30.11487}, {"ts": 1773352440000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 33.74, "quote_volume": 141.77548, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 8.27794}, {"ts": 1773352500000, "open": 4.203, "high": 4.211, "low": 4.202, "close": 4.211, "volume": 71.68, "quote_volume": 301.43484, "trades": 18, "taker_buy_volume": 33.6, "taker_buy_quote": 141.4032}, {"ts": 1773352560000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 23.65, "quote_volume": 99.59015, "trades": 2, "taker_buy_volume": 2.39, "taker_buy_quote": 10.06429}, {"ts": 1773352620000, "open": 4.212, "high": 4.219, "low": 4.212, "close": 4.216, "volume": 342.57, "quote_volume": 1444.74866, "trades": 24, "taker_buy_volume": 124.11, "taker_buy_quote": 523.29152}, {"ts": 1773352680000, "open": 4.215, "high": 4.219, "low": 4.215, "close": 4.219, "volume": 120.67, "quote_volume": 509.01977, "trades": 4, "taker_buy_volume": 118.3, "taker_buy_quote": 499.03022}, {"ts": 1773352740000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 4.215, "high": 4.215, "low": 4.204, "close": 4.204, "volume": 56.97, "quote_volume": 239.63289, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 2.38, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.02932}, {"ts": 1773352920000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353040000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 4.213, "high": 4.213, "low": 4.211, "close": 4.211, "volume": 6.36, "quote_volume": 26.7891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 4.214, "high": 4.217, "low": 4.214, "close": 4.217, "volume": 80.65, "quote_volume": 340.02671, "trades": 19, "taker_buy_volume": 80.65, "taker_buy_quote": 340.02671}, {"ts": 1773353400000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353460000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 4.215, "high": 4.232, "low": 4.214, "close": 4.215, "volume": 324.33, "quote_volume": 1369.83531, "trades": 48, "taker_buy_volume": 238.3, "taker_buy_quote": 1006.19966}, {"ts": 1773353580000, "open": 4.216, "high": 4.221, "low": 4.216, "close": 4.221, "volume": 28.46, "quote_volume": 120.09396, "trades": 6, "taker_buy_volume": 28.46, "taker_buy_quote": 120.09396}, {"ts": 1773353640000, "open": 4.219, "high": 4.219, "low": 4.207, "close": 4.219, "volume": 823.55, "quote_volume": 3469.93397, "trades": 51, "taker_buy_volume": 366.17, "taker_buy_quote": 1543.67417}, {"ts": 1773353700000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 2.38, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 4.212, "high": 4.212, "low": 4.209, "close": 4.209, "volume": 9.52, "quote_volume": 40.08396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353880000, "open": 4.21, "high": 4.213, "low": 4.21, "close": 4.213, "volume": 9.52, "quote_volume": 40.09348, "trades": 4, "taker_buy_volume": 9.52, "taker_buy_quote": 40.09348}, {"ts": 1773353940000, "open": 4.214, "high": 4.215, "low": 4.213, "close": 4.215, "volume": 11.9, "quote_volume": 50.14898, "trades": 5, "taker_buy_volume": 7.14, "taker_buy_quote": 30.09272}, {"ts": 1773354000000, "open": 4.214, "high": 4.214, "low": 4.213, "close": 4.213, "volume": 4.76, "quote_volume": 20.05626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 4.212, "high": 4.212, "low": 4.211, "close": 4.211, "volume": 4.76, "quote_volume": 20.04674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 2.38, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 4.211, "high": 4.212, "low": 4.211, "close": 4.212, "volume": 4.76, "quote_volume": 20.04674, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.04674}, {"ts": 1773354360000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354420000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354480000, "open": 4.21, "high": 4.21, "low": 4.206, "close": 4.206, "volume": 11.9, "quote_volume": 50.0752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 4.207, "high": 4.208, "low": 4.207, "close": 4.208, "volume": 4.76, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.0277}, {"ts": 1773354660000, "open": 4.206, "high": 4.206, "low": 4.203, "close": 4.203, "volume": 108.05, "quote_volume": 454.23857, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 4.202, "high": 4.203, "low": 4.202, "close": 4.203, "volume": 4.78, "quote_volume": 20.08795, "trades": 2, "taker_buy_volume": 2.39, "taker_buy_quote": 10.04517}, {"ts": 1773354780000, "open": 4.204, "high": 4.206, "low": 4.204, "close": 4.206, "volume": 7.16, "quote_volume": 30.10779, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 30.10779}, {"ts": 1773354840000, "open": 4.204, "high": 4.204, "low": 4.189, "close": 4.195, "volume": 495.58, "quote_volume": 2077.90207, "trades": 46, "taker_buy_volume": 180.09, "taker_buy_quote": 755.30853}, {"ts": 1773354900000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 2.39, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354960000, "open": 4.193, "high": 4.193, "low": 4.19, "close": 4.19, "volume": 9.56, "quote_volume": 40.07074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 4.191, "high": 4.193, "low": 4.191, "close": 4.193, "volume": 7.17, "quote_volume": 30.05664, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 30.05664}, {"ts": 1773355140000, "open": 4.194, "high": 4.197, "low": 4.194, "close": 4.197, "volume": 9.56, "quote_volume": 40.10898, "trades": 4, "taker_buy_volume": 9.56, "taker_buy_quote": 40.10898}, {"ts": 1773355200000, "open": 4.197, "high": 4.197, "low": 4.197, "close": 4.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 2.39, "quote_volume": 10.02605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 2.39, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355500000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 2.39, "quote_volume": 10.02127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 3.57, "quote_volume": 14.97615, "trades": 1, "taker_buy_volume": 3.57, "taker_buy_quote": 14.97615}, {"ts": 1773355740000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 4.195, "high": 4.195, "low": 4.195, "close": 4.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 4.193, "high": 4.194, "low": 4.193, "close": 4.194, "volume": 27.31, "quote_volume": 114.53689, "trades": 3, "taker_buy_volume": 27.31, "taker_buy_quote": 114.53689}, {"ts": 1773355920000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355980000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 4.192, "high": 4.2, "low": 4.191, "close": 4.198, "volume": 657.93, "quote_volume": 2759.39287, "trades": 31, "taker_buy_volume": 650.76, "taker_buy_quote": 2729.32428}, {"ts": 1773356160000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 27.0, "quote_volume": 113.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 4.2, "high": 4.202, "low": 4.2, "close": 4.202, "volume": 7.17, "quote_volume": 30.12117, "trades": 3, "taker_buy_volume": 7.17, "taker_buy_quote": 30.12117}, {"ts": 1773356340000, "open": 4.202, "high": 4.206, "low": 4.201, "close": 4.206, "volume": 240.48, "quote_volume": 1010.63819, "trades": 21, "taker_buy_volume": 186.81, "taker_buy_quote": 785.1007}, {"ts": 1773356400000, "open": 4.207, "high": 4.208, "low": 4.205, "close": 4.205, "volume": 53.35, "quote_volume": 224.43867, "trades": 6, "taker_buy_volume": 46.2, "taker_buy_quote": 194.36578}, {"ts": 1773356460000, "open": 4.204, "high": 4.21, "low": 4.204, "close": 4.209, "volume": 331.73, "quote_volume": 1395.91185, "trades": 18, "taker_buy_volume": 314.45, "taker_buy_quote": 1323.17977}, {"ts": 1773356520000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356580000, "open": 4.211, "high": 4.215, "low": 4.211, "close": 4.215, "volume": 19.04, "quote_volume": 80.2298, "trades": 8, "taker_buy_volume": 19.04, "taker_buy_quote": 80.2298}, {"ts": 1773356640000, "open": 4.214, "high": 4.228, "low": 4.213, "close": 4.222, "volume": 639.71, "quote_volume": 2700.38468, "trades": 51, "taker_buy_volume": 509.11, "taker_buy_quote": 2149.20276}, {"ts": 1773356700000, "open": 4.221, "high": 4.228, "low": 4.221, "close": 4.225, "volume": 51.36, "quote_volume": 217.0509, "trades": 16, "taker_buy_volume": 31.74, "taker_buy_quote": 134.13849}, {"ts": 1773356760000, "open": 4.224, "high": 4.224, "low": 4.218, "close": 4.221, "volume": 287.47, "quote_volume": 1213.20624, "trades": 18, "taker_buy_volume": 62.97, "taker_buy_quote": 265.70015}, {"ts": 1773356820000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356880000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356940000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 2.38, "quote_volume": 10.04122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 4.218, "high": 4.218, "low": 4.218, "close": 4.218, "volume": 2.38, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 2.38, "quote_volume": 10.03646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 4.218, "high": 4.23, "low": 4.218, "close": 4.219, "volume": 977.52, "quote_volume": 4128.37666, "trades": 33, "taker_buy_volume": 524.34, "taker_buy_quote": 2214.01344}, {"ts": 1773357300000, "open": 4.219, "high": 4.221, "low": 4.219, "close": 4.221, "volume": 90.56, "quote_volume": 382.1048, "trades": 4, "taker_buy_volume": 78.05, "taker_buy_quote": 329.30009}, {"ts": 1773357360000, "open": 4.22, "high": 4.226, "low": 4.22, "close": 4.226, "volume": 70.49, "quote_volume": 297.8047, "trades": 11, "taker_buy_volume": 53.3, "taker_buy_quote": 225.17404}, {"ts": 1773357420000, "open": 4.222, "high": 4.222, "low": 4.221, "close": 4.221, "volume": 4.76, "quote_volume": 20.09434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 4.22, "high": 4.22, "low": 4.22, "close": 4.22, "volume": 2.38, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 4.222, "high": 4.223, "low": 4.222, "close": 4.223, "volume": 11.86, "quote_volume": 50.0824, "trades": 5, "taker_buy_volume": 11.86, "taker_buy_quote": 50.0824}, {"ts": 1773357600000, "open": 4.224, "high": 4.224, "low": 4.223, "close": 4.223, "volume": 4.74, "quote_volume": 20.01939, "trades": 2, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01088}, {"ts": 1773357660000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 2.37, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01325}, {"ts": 1773357720000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357780000, "open": 4.225, "high": 4.226, "low": 4.224, "close": 4.224, "volume": 32.57, "quote_volume": 137.60908, "trades": 4, "taker_buy_volume": 30.2, "taker_buy_quote": 127.5982}, {"ts": 1773357840000, "open": 4.223, "high": 4.223, "low": 4.221, "close": 4.221, "volume": 7.11, "quote_volume": 30.01842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357900000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 2.37, "quote_volume": 10.00377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358020000, "open": 4.22, "high": 4.22, "low": 4.214, "close": 4.214, "volume": 48.87, "quote_volume": 206.0151, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358200000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 20.9, "quote_volume": 88.0517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 4.212, "high": 4.212, "low": 4.207, "close": 4.209, "volume": 332.96, "quote_volume": 1402.07339, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 52.62957}, {"ts": 1773358320000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 34.07, "quote_volume": 143.40063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 4.208, "high": 4.209, "low": 4.207, "close": 4.209, "volume": 23.72, "quote_volume": 99.8005, "trades": 4, "taker_buy_volume": 4.04, "taker_buy_quote": 17.00436}, {"ts": 1773358440000, "open": 4.207, "high": 4.207, "low": 4.205, "close": 4.205, "volume": 26.06, "quote_volume": 109.59561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 28.2, "quote_volume": 118.581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 4.204, "high": 4.204, "low": 4.193, "close": 4.193, "volume": 322.83, "quote_volume": 1355.55066, "trades": 25, "taker_buy_volume": 3.57, "taker_buy_quote": 15.00828}, {"ts": 1773358620000, "open": 4.193, "high": 4.193, "low": 4.192, "close": 4.193, "volume": 37.52, "quote_volume": 157.302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 4.192, "high": 4.192, "low": 4.192, "close": 4.192, "volume": 28.64, "quote_volume": 120.05888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 4.194, "high": 4.194, "low": 4.193, "close": 4.194, "volume": 57.93, "quote_volume": 242.95103, "trades": 4, "taker_buy_volume": 18.52, "taker_buy_quote": 77.67288}, {"ts": 1773358800000, "open": 4.195, "high": 4.196, "low": 4.193, "close": 4.193, "volume": 49.11, "quote_volume": 205.99252, "trades": 8, "taker_buy_volume": 29.53, "taker_buy_quote": 123.88074}, {"ts": 1773358860000, "open": 4.193, "high": 4.193, "low": 4.19, "close": 4.19, "volume": 28.24, "quote_volume": 118.34359, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358920000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 4.194, "high": 4.197, "low": 4.188, "close": 4.197, "volume": 766.45, "quote_volume": 3211.62946, "trades": 47, "taker_buy_volume": 310.73, "taker_buy_quote": 1302.42062}, {"ts": 1773359040000, "open": 4.197, "high": 4.198, "low": 4.197, "close": 4.198, "volume": 21.43, "quote_volume": 89.96075, "trades": 3, "taker_buy_volume": 21.43, "taker_buy_quote": 89.96075}, {"ts": 1773359100000, "open": 4.198, "high": 4.201, "low": 4.187, "close": 4.187, "volume": 296.2, "quote_volume": 1240.74814, "trades": 28, "taker_buy_volume": 16.65, "taker_buy_quote": 69.93231}, {"ts": 1773359160000, "open": 4.19, "high": 4.192, "low": 4.182, "close": 4.182, "volume": 147.11, "quote_volume": 615.60228, "trades": 23, "taker_buy_volume": 33.38, "taker_buy_quote": 139.70579}, {"ts": 1773359220000, "open": 4.183, "high": 4.185, "low": 4.183, "close": 4.185, "volume": 9.52, "quote_volume": 39.834, "trades": 7, "taker_buy_volume": 9.52, "taker_buy_quote": 39.834}, {"ts": 1773359280000, "open": 4.185, "high": 4.191, "low": 4.185, "close": 4.191, "volume": 256.08, "quote_volume": 1072.5923, "trades": 12, "taker_buy_volume": 256.08, "taker_buy_quote": 1072.5923}, {"ts": 1773359340000, "open": 4.191, "high": 4.191, "low": 4.191, "close": 4.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359400000, "open": 4.191, "high": 4.191, "low": 4.191, "close": 4.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 4.191, "high": 4.191, "low": 4.191, "close": 4.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 4.188, "high": 4.188, "low": 4.187, "close": 4.187, "volume": 4.8, "quote_volume": 20.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359580000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 4.186, "high": 4.186, "low": 4.171, "close": 4.178, "volume": 1344.58, "quote_volume": 5615.37109, "trades": 89, "taker_buy_volume": 262.12, "taker_buy_quote": 1094.04818}, {"ts": 1773359700000, "open": 4.177, "high": 4.177, "low": 4.162, "close": 4.172, "volume": 1707.11, "quote_volume": 7113.7693, "trades": 56, "taker_buy_volume": 72.26, "taker_buy_quote": 301.31366}, {"ts": 1773359760000, "open": 4.172, "high": 4.172, "low": 4.172, "close": 4.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359820000, "open": 4.169, "high": 4.169, "low": 4.169, "close": 4.169, "volume": 230.89, "quote_volume": 962.58041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 4.168, "high": 4.17, "low": 4.168, "close": 4.17, "volume": 18.05, "quote_volume": 75.23626, "trades": 4, "taker_buy_volume": 15.64, "taker_buy_quote": 65.19138}, {"ts": 1773359940000, "open": 4.167, "high": 4.168, "low": 4.164, "close": 4.168, "volume": 19.26, "quote_volume": 80.24201, "trades": 8, "taker_buy_volume": 9.64, "taker_buy_quote": 40.16988}, {"ts": 1773360000000, "open": 4.166, "high": 4.166, "low": 4.13, "close": 4.155, "volume": 6043.49, "quote_volume": 25069.32943, "trades": 136, "taker_buy_volume": 786.16, "taker_buy_quote": 3261.82547}, {"ts": 1773360060000, "open": 4.152, "high": 4.158, "low": 4.149, "close": 4.158, "volume": 444.2, "quote_volume": 1845.411, "trades": 34, "taker_buy_volume": 435.4, "taker_buy_quote": 1808.88534}, {"ts": 1773360120000, "open": 4.153, "high": 4.153, "low": 4.15, "close": 4.15, "volume": 8.13, "quote_volume": 33.75181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360180000, "open": 4.151, "high": 4.156, "low": 4.151, "close": 4.156, "volume": 41.48, "quote_volume": 172.30072, "trades": 8, "taker_buy_volume": 41.48, "taker_buy_quote": 172.30072}, {"ts": 1773360240000, "open": 4.157, "high": 4.158, "low": 4.157, "close": 4.158, "volume": 4.84, "quote_volume": 20.1223, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 20.1223}, {"ts": 1773360300000, "open": 4.159, "high": 4.162, "low": 4.159, "close": 4.161, "volume": 150.1, "quote_volume": 624.42825, "trades": 11, "taker_buy_volume": 142.67, "taker_buy_quote": 593.51443}, {"ts": 1773360360000, "open": 4.159, "high": 4.159, "low": 4.158, "close": 4.158, "volume": 4.82, "quote_volume": 20.04397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 4.159, "high": 4.161, "low": 4.159, "close": 4.161, "volume": 7.23, "quote_volume": 30.0768, "trades": 3, "taker_buy_volume": 7.23, "taker_buy_quote": 30.0768}, {"ts": 1773360480000, "open": 4.159, "high": 4.159, "low": 4.157, "close": 4.157, "volume": 7.23, "quote_volume": 30.06234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 4.158, "high": 4.162, "low": 4.158, "close": 4.162, "volume": 11.56, "quote_volume": 48.0867, "trades": 6, "taker_buy_volume": 11.56, "taker_buy_quote": 48.0867}, {"ts": 1773360600000, "open": 4.162, "high": 4.169, "low": 4.162, "close": 4.169, "volume": 77.17, "quote_volume": 321.41731, "trades": 15, "taker_buy_volume": 77.17, "taker_buy_quote": 321.41731}, {"ts": 1773360660000, "open": 4.168, "high": 4.176, "low": 4.168, "close": 4.176, "volume": 249.47, "quote_volume": 1041.0766, "trades": 16, "taker_buy_volume": 249.47, "taker_buy_quote": 1041.0766}, {"ts": 1773360720000, "open": 4.175, "high": 4.185, "low": 4.175, "close": 4.185, "volume": 432.83, "quote_volume": 1809.3833, "trades": 43, "taker_buy_volume": 422.57, "taker_buy_quote": 1766.45786}, {"ts": 1773360780000, "open": 4.182, "high": 4.209, "low": 4.182, "close": 4.192, "volume": 2641.52, "quote_volume": 11080.83351, "trades": 143, "taker_buy_volume": 1755.97, "taker_buy_quote": 7368.21084}, {"ts": 1773360840000, "open": 4.193, "high": 4.24, "low": 4.193, "close": 4.231, "volume": 2460.05, "quote_volume": 10363.24335, "trades": 121, "taker_buy_volume": 2214.77, "taker_buy_quote": 9332.00498}, {"ts": 1773360900000, "open": 4.233, "high": 4.248, "low": 4.228, "close": 4.228, "volume": 2998.3, "quote_volume": 12711.40413, "trades": 177, "taker_buy_volume": 2894.4, "taker_buy_quote": 12271.23924}, {"ts": 1773360960000, "open": 4.232, "high": 4.233, "low": 4.209, "close": 4.218, "volume": 1235.61, "quote_volume": 5211.83754, "trades": 57, "taker_buy_volume": 468.91, "taker_buy_quote": 1982.02336}, {"ts": 1773361020000, "open": 4.221, "high": 4.237, "low": 4.221, "close": 4.227, "volume": 778.8, "quote_volume": 3297.14726, "trades": 66, "taker_buy_volume": 722.96, "taker_buy_quote": 3061.09568}, {"ts": 1773361080000, "open": 4.226, "high": 4.232, "low": 4.222, "close": 4.231, "volume": 30.83, "quote_volume": 130.32543, "trades": 13, "taker_buy_volume": 16.59, "taker_buy_quote": 70.15911}, {"ts": 1773361140000, "open": 4.23, "high": 4.23, "low": 4.22, "close": 4.222, "volume": 64.73, "quote_volume": 273.35387, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361200000, "open": 4.227, "high": 4.236, "low": 4.227, "close": 4.235, "volume": 162.2, "quote_volume": 686.32286, "trades": 24, "taker_buy_volume": 36.56, "taker_buy_quote": 154.73765}, {"ts": 1773361260000, "open": 4.235, "high": 4.244, "low": 4.235, "close": 4.236, "volume": 86.93, "quote_volume": 368.68607, "trades": 27, "taker_buy_volume": 29.7, "taker_buy_quote": 125.91006}, {"ts": 1773361320000, "open": 4.235, "high": 4.248, "low": 4.233, "close": 4.241, "volume": 252.56, "quote_volume": 1071.62262, "trades": 37, "taker_buy_volume": 207.28, "taker_buy_quote": 879.6045}, {"ts": 1773361380000, "open": 4.24, "high": 4.24, "low": 4.226, "close": 4.226, "volume": 205.88, "quote_volume": 871.46492, "trades": 40, "taker_buy_volume": 124.66, "taker_buy_quote": 527.77704}, {"ts": 1773361440000, "open": 4.228, "high": 4.228, "low": 4.224, "close": 4.224, "volume": 100.99, "quote_volume": 426.72967, "trades": 9, "taker_buy_volume": 2.78, "taker_buy_quote": 11.75384}, {"ts": 1773361500000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361560000, "open": 4.227, "high": 4.227, "low": 4.224, "close": 4.225, "volume": 519.31, "quote_volume": 2194.7942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361620000, "open": 4.224, "high": 4.224, "low": 4.22, "close": 4.22, "volume": 11.85, "quote_volume": 50.0307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361680000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 1.96, "quote_volume": 8.26924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 4.222, "high": 4.228, "low": 4.222, "close": 4.228, "volume": 29.94, "quote_volume": 126.47679, "trades": 9, "taker_buy_volume": 29.94, "taker_buy_quote": 126.47679}, {"ts": 1773361800000, "open": 4.229, "high": 4.248, "low": 4.229, "close": 4.246, "volume": 525.83, "quote_volume": 2229.25753, "trades": 35, "taker_buy_volume": 513.32, "taker_buy_quote": 2176.14007}, {"ts": 1773361860000, "open": 4.248, "high": 4.255, "low": 4.245, "close": 4.255, "volume": 313.0, "quote_volume": 1330.37041, "trades": 31, "taker_buy_volume": 266.27, "taker_buy_quote": 1131.87798}, {"ts": 1773361920000, "open": 4.252, "high": 4.252, "low": 4.244, "close": 4.244, "volume": 21.24, "quote_volume": 90.22752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361980000, "open": 4.246, "high": 4.246, "low": 4.243, "close": 4.243, "volume": 4.72, "quote_volume": 20.03401, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 9.9781}, {"ts": 1773362040000, "open": 4.242, "high": 4.247, "low": 4.241, "close": 4.247, "volume": 24.33, "quote_volume": 103.27134, "trades": 7, "taker_buy_volume": 7.08, "taker_buy_quote": 30.06168}, {"ts": 1773362100000, "open": 4.248, "high": 4.249, "low": 4.248, "close": 4.249, "volume": 43.79, "quote_volume": 186.05899, "trades": 4, "taker_buy_volume": 41.43, "taker_buy_quote": 176.03371}, {"ts": 1773362160000, "open": 4.247, "high": 4.247, "low": 4.241, "close": 4.246, "volume": 25.65, "quote_volume": 108.86899, "trades": 10, "taker_buy_volume": 9.13, "taker_buy_quote": 38.75811}, {"ts": 1773362220000, "open": 4.241, "high": 4.241, "low": 4.234, "close": 4.24, "volume": 846.59, "quote_volume": 3585.93911, "trades": 45, "taker_buy_volume": 80.94, "taker_buy_quote": 343.03408}, {"ts": 1773362280000, "open": 4.24, "high": 4.24, "low": 4.237, "close": 4.237, "volume": 12.56, "quote_volume": 53.24255, "trades": 4, "taker_buy_volume": 7.82, "taker_buy_quote": 33.1568}, {"ts": 1773362340000, "open": 4.236, "high": 4.254, "low": 4.233, "close": 4.246, "volume": 1239.29, "quote_volume": 5261.77774, "trades": 73, "taker_buy_volume": 1120.96, "taker_buy_quote": 4759.72315}, {"ts": 1773362400000, "open": 4.247, "high": 4.247, "low": 4.242, "close": 4.242, "volume": 14.2, "quote_volume": 60.27186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 4.242, "high": 4.242, "low": 4.236, "close": 4.236, "volume": 34.53, "quote_volume": 146.4182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 4.235, "high": 4.241, "low": 4.235, "close": 4.241, "volume": 14.17, "quote_volume": 60.05715, "trades": 6, "taker_buy_volume": 11.8, "taker_buy_quote": 50.0202}, {"ts": 1773362580000, "open": 4.239, "high": 4.239, "low": 4.233, "close": 4.233, "volume": 23.36, "quote_volume": 98.9536, "trades": 10, "taker_buy_volume": 1.46, "taker_buy_quote": 6.1831}, {"ts": 1773362640000, "open": 4.233, "high": 4.235, "low": 4.229, "close": 4.229, "volume": 631.84, "quote_volume": 2673.13143, "trades": 13, "taker_buy_volume": 4.74, "taker_buy_quote": 20.07153}, {"ts": 1773362700000, "open": 4.229, "high": 4.229, "low": 4.224, "close": 4.224, "volume": 32.88, "quote_volume": 138.94287, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362760000, "open": 4.223, "high": 4.225, "low": 4.216, "close": 4.216, "volume": 605.44, "quote_volume": 2555.50721, "trades": 32, "taker_buy_volume": 4.74, "taker_buy_quote": 20.02413}, {"ts": 1773362820000, "open": 4.218, "high": 4.221, "low": 4.218, "close": 4.221, "volume": 9.48, "quote_volume": 40.00086, "trades": 4, "taker_buy_volume": 9.48, "taker_buy_quote": 40.00086}, {"ts": 1773362880000, "open": 4.219, "high": 4.219, "low": 4.218, "close": 4.219, "volume": 16.65, "quote_volume": 70.23446, "trades": 4, "taker_buy_volume": 11.89, "taker_buy_quote": 50.1544}, {"ts": 1773362940000, "open": 4.217, "high": 4.217, "low": 4.209, "close": 4.216, "volume": 339.19, "quote_volume": 1429.44092, "trades": 31, "taker_buy_volume": 14.25, "taker_buy_quote": 60.06613}, {"ts": 1773363000000, "open": 4.217, "high": 4.223, "low": 4.217, "close": 4.223, "volume": 16.64, "quote_volume": 70.22075, "trades": 7, "taker_buy_volume": 16.64, "taker_buy_quote": 70.22075}, {"ts": 1773363060000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 4.223, "high": 4.223, "low": 4.214, "close": 4.214, "volume": 57.74, "quote_volume": 243.61864, "trades": 18, "taker_buy_volume": 7.04, "taker_buy_quote": 29.72992}, {"ts": 1773363180000, "open": 4.217, "high": 4.22, "low": 4.217, "close": 4.22, "volume": 7.14, "quote_volume": 30.11655, "trades": 4, "taker_buy_volume": 7.14, "taker_buy_quote": 30.11655}, {"ts": 1773363240000, "open": 4.22, "high": 4.22, "low": 4.214, "close": 4.214, "volume": 11.87, "quote_volume": 50.04856, "trades": 5, "taker_buy_volume": 2.35, "taker_buy_quote": 9.917}, {"ts": 1773363300000, "open": 4.213, "high": 4.213, "low": 4.211, "close": 4.211, "volume": 7.14, "quote_volume": 30.07368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 4.21, "high": 4.21, "low": 4.209, "close": 4.209, "volume": 88.69, "quote_volume": 373.30166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 24.1, "quote_volume": 101.461, "trades": 3, "taker_buy_volume": 24.1, "taker_buy_quote": 101.461}, {"ts": 1773363540000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 3.69, "quote_volume": 15.53859, "trades": 2, "taker_buy_volume": 3.69, "taker_buy_quote": 15.53859}, {"ts": 1773363600000, "open": 4.212, "high": 4.218, "low": 4.212, "close": 4.218, "volume": 16.66, "quote_volume": 70.2219, "trades": 7, "taker_buy_volume": 16.66, "taker_buy_quote": 70.2219}, {"ts": 1773363660000, "open": 4.219, "high": 4.222, "low": 4.219, "close": 4.222, "volume": 123.18, "quote_volume": 520.05169, "trades": 5, "taker_buy_volume": 123.18, "taker_buy_quote": 520.05169}, {"ts": 1773363720000, "open": 4.223, "high": 4.224, "low": 4.223, "close": 4.224, "volume": 7.1, "quote_volume": 29.98803, "trades": 3, "taker_buy_volume": 7.1, "taker_buy_quote": 29.98803}, {"ts": 1773363780000, "open": 4.222, "high": 4.223, "low": 4.222, "close": 4.223, "volume": 4.76, "quote_volume": 20.0991, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.0991}, {"ts": 1773363840000, "open": 4.224, "high": 4.225, "low": 4.217, "close": 4.217, "volume": 33.2, "quote_volume": 140.19623, "trades": 8, "taker_buy_volume": 21.3, "taker_buy_quote": 89.99013}, {"ts": 1773363900000, "open": 4.216, "high": 4.217, "low": 4.216, "close": 4.217, "volume": 4.76, "quote_volume": 20.07054, "trades": 2, "taker_buy_volume": 2.38, "taker_buy_quote": 10.03646}, {"ts": 1773363960000, "open": 4.218, "high": 4.221, "low": 4.218, "close": 4.221, "volume": 9.52, "quote_volume": 40.16964, "trades": 4, "taker_buy_volume": 9.52, "taker_buy_quote": 40.16964}, {"ts": 1773364020000, "open": 4.222, "high": 4.227, "low": 4.222, "close": 4.227, "volume": 14.22, "quote_volume": 60.07239, "trades": 6, "taker_buy_volume": 14.22, "taker_buy_quote": 60.07239}, {"ts": 1773364080000, "open": 4.228, "high": 4.247, "low": 4.228, "close": 4.243, "volume": 1184.93, "quote_volume": 5026.12845, "trades": 60, "taker_buy_volume": 1149.78, "taker_buy_quote": 4877.00425}, {"ts": 1773364140000, "open": 4.245, "high": 4.26, "low": 4.245, "close": 4.257, "volume": 247.75, "quote_volume": 1053.36176, "trades": 33, "taker_buy_volume": 239.15, "taker_buy_quote": 1016.75156}, {"ts": 1773364200000, "open": 4.259, "high": 4.26, "low": 4.242, "close": 4.258, "volume": 1067.41, "quote_volume": 4538.29572, "trades": 96, "taker_buy_volume": 395.45, "taker_buy_quote": 1683.13749}, {"ts": 1773364260000, "open": 4.258, "high": 4.266, "low": 4.258, "close": 4.263, "volume": 273.68, "quote_volume": 1166.25272, "trades": 37, "taker_buy_volume": 212.34, "taker_buy_quote": 904.84101}, {"ts": 1773364320000, "open": 4.265, "high": 4.272, "low": 4.265, "close": 4.269, "volume": 50.66, "quote_volume": 216.31067, "trades": 21, "taker_buy_volume": 42.94, "taker_buy_quote": 183.36372}, {"ts": 1773364380000, "open": 4.268, "high": 4.268, "low": 4.265, "close": 4.265, "volume": 9.4, "quote_volume": 40.1051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364440000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 4.265, "high": 4.265, "low": 4.262, "close": 4.262, "volume": 13.14, "quote_volume": 56.01678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364560000, "open": 4.265, "high": 4.275, "low": 4.265, "close": 4.275, "volume": 45.99, "quote_volume": 196.38492, "trades": 19, "taker_buy_volume": 45.99, "taker_buy_quote": 196.38492}, {"ts": 1773364620000, "open": 4.276, "high": 4.283, "low": 4.273, "close": 4.273, "volume": 57.39, "quote_volume": 245.57353, "trades": 19, "taker_buy_volume": 19.05, "taker_buy_quote": 81.52444}, {"ts": 1773364680000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 2.35, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364740000, "open": 4.272, "high": 4.272, "low": 4.264, "close": 4.264, "volume": 125.35, "quote_volume": 534.71831, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364800000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364860000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 2.35, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364920000, "open": 4.265, "high": 4.265, "low": 4.263, "close": 4.265, "volume": 11.75, "quote_volume": 50.10435, "trades": 5, "taker_buy_volume": 4.7, "taker_buy_quote": 20.04315}, {"ts": 1773364980000, "open": 4.263, "high": 4.263, "low": 4.259, "close": 4.259, "volume": 10.83, "quote_volume": 46.14847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 2.35, "quote_volume": 10.01335, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.01335}, {"ts": 1773365100000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365160000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 4.262, "high": 4.264, "low": 4.262, "close": 4.264, "volume": 7.05, "quote_volume": 30.05415, "trades": 3, "taker_buy_volume": 7.05, "taker_buy_quote": 30.05415}, {"ts": 1773365280000, "open": 4.265, "high": 4.265, "low": 4.265, "close": 4.265, "volume": 2.35, "quote_volume": 10.02275, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.02275}, {"ts": 1773365340000, "open": 4.265, "high": 4.265, "low": 4.26, "close": 4.26, "volume": 111.75, "quote_volume": 476.5785, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365400000, "open": 4.261, "high": 4.262, "low": 4.261, "close": 4.262, "volume": 4.7, "quote_volume": 20.02905, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.02905}, {"ts": 1773365460000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 8.6, "quote_volume": 36.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 4.259, "high": 4.259, "low": 4.258, "close": 4.258, "volume": 3.27, "quote_volume": 13.92458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 4.258, "high": 4.258, "low": 4.258, "close": 4.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365640000, "open": 4.258, "high": 4.258, "low": 4.258, "close": 4.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 4.257, "high": 4.257, "low": 4.252, "close": 4.253, "volume": 15.33, "quote_volume": 65.21735, "trades": 7, "taker_buy_volume": 2.36, "taker_buy_quote": 10.03708}, {"ts": 1773365760000, "open": 4.251, "high": 4.251, "low": 4.238, "close": 4.249, "volume": 870.4, "quote_volume": 3695.39614, "trades": 40, "taker_buy_volume": 4.72, "taker_buy_quote": 20.05292}, {"ts": 1773365820000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 4.248, "high": 4.248, "low": 4.244, "close": 4.244, "volume": 11.8, "quote_volume": 50.1028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365940000, "open": 4.244, "high": 4.244, "low": 4.244, "close": 4.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366000000, "open": 4.243, "high": 4.247, "low": 4.242, "close": 4.247, "volume": 32.29, "quote_volume": 137.09079, "trades": 8, "taker_buy_volume": 27.57, "taker_buy_quote": 117.06619}, {"ts": 1773366060000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 2.36, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.02528}, {"ts": 1773366120000, "open": 4.248, "high": 4.254, "low": 4.248, "close": 4.254, "volume": 28.48, "quote_volume": 121.06848, "trades": 9, "taker_buy_volume": 28.48, "taker_buy_quote": 121.06848}, {"ts": 1773366180000, "open": 4.254, "high": 4.254, "low": 4.254, "close": 4.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 4.255, "high": 4.266, "low": 4.255, "close": 4.258, "volume": 849.25, "quote_volume": 3618.07008, "trades": 33, "taker_buy_volume": 748.12, "taker_buy_quote": 3186.69885}, {"ts": 1773366300000, "open": 4.257, "high": 4.257, "low": 4.252, "close": 4.252, "volume": 14.16, "quote_volume": 60.24372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 25.87, "quote_volume": 110.02511, "trades": 12, "taker_buy_volume": 25.87, "taker_buy_quote": 110.02511}, {"ts": 1773366420000, "open": 4.252, "high": 4.253, "low": 4.247, "close": 4.253, "volume": 94.6, "quote_volume": 401.98368, "trades": 32, "taker_buy_volume": 26.87, "taker_buy_quote": 114.20147}, {"ts": 1773366480000, "open": 4.252, "high": 4.253, "low": 4.252, "close": 4.253, "volume": 34.0, "quote_volume": 144.575, "trades": 3, "taker_buy_volume": 34.0, "taker_buy_quote": 144.575}, {"ts": 1773366540000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 4.249, "high": 4.249, "low": 4.246, "close": 4.246, "volume": 21.24, "quote_volume": 90.2346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366660000, "open": 4.247, "high": 4.253, "low": 4.247, "close": 4.253, "volume": 16.52, "quote_volume": 70.21, "trades": 9, "taker_buy_volume": 16.52, "taker_buy_quote": 70.21}, {"ts": 1773366720000, "open": 4.254, "high": 4.265, "low": 4.254, "close": 4.264, "volume": 44.78, "quote_volume": 190.73429, "trades": 19, "taker_buy_volume": 42.43, "taker_buy_quote": 180.71389}, {"ts": 1773366780000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 4.266, "high": 4.268, "low": 4.266, "close": 4.267, "volume": 39.88, "quote_volume": 170.18651, "trades": 13, "taker_buy_volume": 37.53, "taker_buy_quote": 160.15906}, {"ts": 1773366900000, "open": 4.266, "high": 4.266, "low": 4.256, "close": 4.26, "volume": 384.13, "quote_volume": 1635.75912, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 4.259, "high": 4.26, "low": 4.259, "close": 4.26, "volume": 4.69, "quote_volume": 19.97705, "trades": 2, "taker_buy_volume": 4.69, "taker_buy_quote": 19.97705}, {"ts": 1773367020000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367080000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 4.257, "high": 4.257, "low": 4.249, "close": 4.249, "volume": 597.74, "quote_volume": 2541.42413, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 4.251, "high": 4.253, "low": 4.248, "close": 4.248, "volume": 22.51, "quote_volume": 95.66496, "trades": 8, "taker_buy_volume": 7.08, "taker_buy_quote": 30.10416}, {"ts": 1773367260000, "open": 4.247, "high": 4.247, "low": 4.24, "close": 4.24, "volume": 18.88, "quote_volume": 80.11728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367320000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 2.36, "quote_volume": 10.00876, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.00876}, {"ts": 1773367380000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 4.24, "high": 4.24, "low": 4.235, "close": 4.236, "volume": 145.27, "quote_volume": 615.84501, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 4.236, "high": 4.244, "low": 4.227, "close": 4.236, "volume": 1273.16, "quote_volume": 5391.75462, "trades": 79, "taker_buy_volume": 655.4, "taker_buy_quote": 2777.76632}, {"ts": 1773367560000, "open": 4.237, "high": 4.242, "low": 4.237, "close": 4.242, "volume": 21.18, "quote_volume": 89.79865, "trades": 10, "taker_buy_volume": 18.82, "taker_buy_quote": 79.78989}, {"ts": 1773367620000, "open": 4.243, "high": 4.245, "low": 4.243, "close": 4.245, "volume": 61.38, "quote_volume": 260.55101, "trades": 6, "taker_buy_volume": 40.09, "taker_buy_quote": 170.17496}, {"ts": 1773367680000, "open": 4.244, "high": 4.244, "low": 4.244, "close": 4.244, "volume": 1.94, "quote_volume": 8.23336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367740000, "open": 4.244, "high": 4.244, "low": 4.233, "close": 4.233, "volume": 90.47, "quote_volume": 383.60632, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367800000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 2.37, "quote_volume": 10.03458, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.03458}, {"ts": 1773367860000, "open": 4.235, "high": 4.236, "low": 4.235, "close": 4.236, "volume": 4.74, "quote_volume": 20.07627, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 20.07627}, {"ts": 1773367920000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 2.37, "quote_volume": 10.04169, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.04169}, {"ts": 1773368040000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 4.235, "high": 4.235, "low": 4.227, "close": 4.227, "volume": 32.34, "quote_volume": 136.87458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 4.226, "high": 4.226, "low": 4.224, "close": 4.225, "volume": 92.56, "quote_volume": 391.0038, "trades": 7, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01325}, {"ts": 1773368280000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 2.37, "quote_volume": 10.01562, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01562}, {"ts": 1773368340000, "open": 4.227, "high": 4.227, "low": 4.227, "close": 4.227, "volume": 2.37, "quote_volume": 10.01799, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.01799}, {"ts": 1773368400000, "open": 4.225, "high": 4.225, "low": 4.224, "close": 4.224, "volume": 4.74, "quote_volume": 20.02413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368460000, "open": 4.225, "high": 4.226, "low": 4.225, "close": 4.226, "volume": 4.74, "quote_volume": 20.02887, "trades": 2, "taker_buy_volume": 4.74, "taker_buy_quote": 20.02887}, {"ts": 1773368520000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 4.226, "high": 4.226, "low": 4.226, "close": 4.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368640000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 2.37, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 4.224, "high": 4.224, "low": 4.217, "close": 4.218, "volume": 135.21, "quote_volume": 570.30756, "trades": 16, "taker_buy_volume": 68.88, "taker_buy_quote": 290.49633}, {"ts": 1773368820000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 1.65, "quote_volume": 6.95805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368880000, "open": 4.217, "high": 4.217, "low": 4.217, "close": 4.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368940000, "open": 4.218, "high": 4.218, "low": 4.212, "close": 4.217, "volume": 598.26, "quote_volume": 2522.36138, "trades": 23, "taker_buy_volume": 120.31, "taker_buy_quote": 507.26851}, {"ts": 1773369000000, "open": 4.219, "high": 4.225, "low": 4.213, "close": 4.213, "volume": 933.27, "quote_volume": 3938.06331, "trades": 38, "taker_buy_volume": 360.72, "taker_buy_quote": 1523.39252}, {"ts": 1773369060000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369120000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369180000, "open": 4.216, "high": 4.216, "low": 4.211, "close": 4.211, "volume": 14.28, "quote_volume": 60.16878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369240000, "open": 4.21, "high": 4.211, "low": 4.21, "close": 4.211, "volume": 30.22, "quote_volume": 127.23506, "trades": 4, "taker_buy_volume": 21.37, "taker_buy_quote": 89.97656}, {"ts": 1773369300000, "open": 4.209, "high": 4.211, "low": 4.209, "close": 4.211, "volume": 7.14, "quote_volume": 30.0594, "trades": 3, "taker_buy_volume": 4.76, "taker_buy_quote": 20.04198}, {"ts": 1773369360000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 4.208, "high": 4.208, "low": 4.207, "close": 4.207, "volume": 4.76, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 4.208, "high": 4.21, "low": 4.202, "close": 4.202, "volume": 32.84, "quote_volume": 138.17176, "trades": 9, "taker_buy_volume": 18.72, "taker_buy_quote": 78.80406}, {"ts": 1773369540000, "open": 4.201, "high": 4.201, "low": 4.2, "close": 4.2, "volume": 4.68, "quote_volume": 19.65834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369600000, "open": 4.199, "high": 4.199, "low": 4.198, "close": 4.198, "volume": 98.71, "quote_volume": 414.38692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369660000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 4.197, "high": 4.197, "low": 4.197, "close": 4.197, "volume": 38.15, "quote_volume": 160.11555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 4.197, "high": 4.197, "low": 4.196, "close": 4.196, "volume": 4.74, "quote_volume": 19.89143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369840000, "open": 4.197, "high": 4.199, "low": 4.197, "close": 4.199, "volume": 29.09, "quote_volume": 122.10994, "trades": 5, "taker_buy_volume": 29.09, "taker_buy_quote": 122.10994}, {"ts": 1773369900000, "open": 4.2, "high": 4.206, "low": 4.2, "close": 4.206, "volume": 208.81, "quote_volume": 877.75048, "trades": 15, "taker_buy_volume": 208.81, "taker_buy_quote": 877.75048}, {"ts": 1773369960000, "open": 4.202, "high": 4.202, "low": 4.198, "close": 4.198, "volume": 11.95, "quote_volume": 50.19, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370020000, "open": 4.199, "high": 4.199, "low": 4.199, "close": 4.199, "volume": 2.39, "quote_volume": 10.03561, "trades": 1, "taker_buy_volume": 2.39, "taker_buy_quote": 10.03561}, {"ts": 1773370080000, "open": 4.199, "high": 4.199, "low": 4.199, "close": 4.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370140000, "open": 4.2, "high": 4.2, "low": 4.2, "close": 4.2, "volume": 23.42, "quote_volume": 98.364, "trades": 2, "taker_buy_volume": 23.42, "taker_buy_quote": 98.364}, {"ts": 1773370200000, "open": 4.201, "high": 4.202, "low": 4.201, "close": 4.202, "volume": 4.78, "quote_volume": 20.08317, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 20.08317}, {"ts": 1773370260000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 24.28, "quote_volume": 102.02456, "trades": 1, "taker_buy_volume": 24.28, "taker_buy_quote": 102.02456}, {"ts": 1773370320000, "open": 4.203, "high": 4.216, "low": 4.203, "close": 4.213, "volume": 946.93, "quote_volume": 3986.2441, "trades": 52, "taker_buy_volume": 696.24, "taker_buy_quote": 2930.36172}, {"ts": 1773370380000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 1.3, "quote_volume": 5.4769, "trades": 1, "taker_buy_volume": 1.3, "taker_buy_quote": 5.4769}, {"ts": 1773370440000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370500000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370620000, "open": 4.213, "high": 4.216, "low": 4.213, "close": 4.216, "volume": 16.65, "quote_volume": 70.17998, "trades": 6, "taker_buy_volume": 8.23, "taker_buy_quote": 34.6873}, {"ts": 1773370680000, "open": 4.215, "high": 4.215, "low": 4.215, "close": 4.215, "volume": 9.4, "quote_volume": 39.621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 4.215, "high": 4.215, "low": 4.213, "close": 4.213, "volume": 7.93, "quote_volume": 33.41857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370860000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 4.217, "high": 4.224, "low": 4.217, "close": 4.224, "volume": 19.04, "quote_volume": 80.35605, "trades": 13, "taker_buy_volume": 19.04, "taker_buy_quote": 80.35605}, {"ts": 1773370980000, "open": 4.224, "high": 4.234, "low": 4.224, "close": 4.232, "volume": 34.52, "quote_volume": 145.99053, "trades": 15, "taker_buy_volume": 29.78, "taker_buy_quote": 125.92848}, {"ts": 1773371040000, "open": 4.233, "high": 4.233, "low": 4.225, "close": 4.225, "volume": 324.64, "quote_volume": 1372.08395, "trades": 19, "taker_buy_volume": 9.05, "taker_buy_quote": 38.30865}, {"ts": 1773371100000, "open": 4.23, "high": 4.234, "low": 4.23, "close": 4.232, "volume": 536.19, "quote_volume": 2268.35925, "trades": 11, "taker_buy_volume": 533.82, "taker_buy_quote": 2258.33178}, {"ts": 1773371160000, "open": 4.232, "high": 4.234, "low": 4.232, "close": 4.232, "volume": 122.95, "quote_volume": 520.33991, "trades": 5, "taker_buy_volume": 120.58, "taker_buy_quote": 510.31007}, {"ts": 1773371220000, "open": 4.234, "high": 4.238, "low": 4.234, "close": 4.238, "volume": 11.83, "quote_volume": 50.11184, "trades": 5, "taker_buy_volume": 11.83, "taker_buy_quote": 50.11184}, {"ts": 1773371280000, "open": 4.234, "high": 4.234, "low": 4.233, "close": 4.233, "volume": 4.74, "quote_volume": 20.06679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 4.232, "high": 4.232, "low": 4.229, "close": 4.229, "volume": 9.48, "quote_volume": 40.10514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371400000, "open": 4.228, "high": 4.228, "low": 4.226, "close": 4.226, "volume": 7.11, "quote_volume": 30.05397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 2.37, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371520000, "open": 4.224, "high": 4.224, "low": 4.221, "close": 4.221, "volume": 9.48, "quote_volume": 40.0293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371580000, "open": 4.221, "high": 4.221, "low": 4.221, "close": 4.221, "volume": 28.6, "quote_volume": 120.7206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371640000, "open": 4.22, "high": 4.22, "low": 4.213, "close": 4.213, "volume": 416.5, "quote_volume": 1755.4451, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371760000, "open": 4.212, "high": 4.212, "low": 4.21, "close": 4.21, "volume": 7.14, "quote_volume": 30.06654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 4.209, "high": 4.209, "low": 4.206, "close": 4.206, "volume": 320.89, "quote_volume": 1349.78179, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 2.38, "quote_volume": 10.01266, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.01266}, {"ts": 1773371940000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372000000, "open": 4.205, "high": 4.205, "low": 4.204, "close": 4.204, "volume": 10.79, "quote_volume": 45.36355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372060000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 2.38, "quote_volume": 10.0079, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.0079}, {"ts": 1773372120000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 2.38, "quote_volume": 10.01028, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.01028}, {"ts": 1773372300000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 4.207, "high": 4.214, "low": 4.207, "close": 4.214, "volume": 19.04, "quote_volume": 80.16792, "trades": 8, "taker_buy_volume": 19.04, "taker_buy_quote": 80.16792}, {"ts": 1773372420000, "open": 4.211, "high": 4.211, "low": 4.21, "close": 4.21, "volume": 4.76, "quote_volume": 20.04198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 2.38, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 4.208, "high": 4.211, "low": 4.208, "close": 4.211, "volume": 20.01, "quote_volume": 84.23734, "trades": 5, "taker_buy_volume": 17.63, "taker_buy_quote": 74.2223}, {"ts": 1773372600000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 4.212, "high": 4.213, "low": 4.212, "close": 4.213, "volume": 4.76, "quote_volume": 20.0515, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.0515}, {"ts": 1773372720000, "open": 4.21, "high": 4.21, "low": 4.209, "close": 4.21, "volume": 46.21, "quote_volume": 194.52965, "trades": 5, "taker_buy_volume": 29.38, "taker_buy_quote": 123.6898}, {"ts": 1773372780000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 20.0, "quote_volume": 84.2, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 84.2}, {"ts": 1773372840000, "open": 4.211, "high": 4.215, "low": 4.211, "close": 4.215, "volume": 11.9, "quote_volume": 50.1347, "trades": 5, "taker_buy_volume": 11.9, "taker_buy_quote": 50.1347}, {"ts": 1773372900000, "open": 4.215, "high": 4.215, "low": 4.215, "close": 4.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 4.215, "high": 4.215, "low": 4.214, "close": 4.214, "volume": 18.78, "quote_volume": 79.15349, "trades": 3, "taker_buy_volume": 1.83, "taker_buy_quote": 7.71162}, {"ts": 1773373020000, "open": 4.213, "high": 4.213, "low": 4.21, "close": 4.21, "volume": 9.52, "quote_volume": 40.09348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 4.209, "high": 4.209, "low": 4.208, "close": 4.208, "volume": 4.2, "quote_volume": 17.67598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373140000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373260000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373320000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 2.38, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 2.38, "taker_buy_quote": 10.0198}, {"ts": 1773373380000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373440000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373560000, "open": 4.21, "high": 4.21, "low": 4.21, "close": 4.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 4.211, "high": 4.212, "low": 4.211, "close": 4.212, "volume": 4.76, "quote_volume": 20.04674, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 20.04674}, {"ts": 1773373680000, "open": 4.212, "high": 4.225, "low": 4.212, "close": 4.22, "volume": 762.34, "quote_volume": 3216.07764, "trades": 36, "taker_buy_volume": 692.65, "taker_buy_quote": 2921.94315}, {"ts": 1773373740000, "open": 4.22, "high": 4.22, "low": 4.22, "close": 4.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373800000, "open": 4.222, "high": 4.224, "low": 4.222, "close": 4.224, "volume": 20.27, "quote_volume": 85.61334, "trades": 4, "taker_buy_volume": 20.27, "taker_buy_quote": 85.61334}, {"ts": 1773373860000, "open": 4.225, "high": 4.23, "low": 4.225, "close": 4.23, "volume": 39.74, "quote_volume": 168.0428, "trades": 8, "taker_buy_volume": 39.74, "taker_buy_quote": 168.0428}, {"ts": 1773373920000, "open": 4.231, "high": 4.232, "low": 4.23, "close": 4.23, "volume": 9.48, "quote_volume": 40.10988, "trades": 4, "taker_buy_volume": 4.74, "taker_buy_quote": 20.05731}, {"ts": 1773373980000, "open": 4.229, "high": 4.233, "low": 4.229, "close": 4.233, "volume": 306.6, "quote_volume": 1297.59795, "trades": 8, "taker_buy_volume": 304.23, "taker_buy_quote": 1287.57522}, {"ts": 1773374040000, "open": 4.234, "high": 4.236, "low": 4.234, "close": 4.236, "volume": 19.62, "quote_volume": 83.10321, "trades": 4, "taker_buy_volume": 7.11, "taker_buy_quote": 30.11085}, {"ts": 1773374100000, "open": 4.237, "high": 4.238, "low": 4.237, "close": 4.237, "volume": 12.63, "quote_volume": 53.5212, "trades": 8, "taker_buy_volume": 4.74, "taker_buy_quote": 20.08575}, {"ts": 1773374160000, "open": 4.236, "high": 4.236, "low": 4.233, "close": 4.233, "volume": 9.48, "quote_volume": 40.14306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374220000, "open": 4.232, "high": 4.232, "low": 4.229, "close": 4.229, "volume": 294.17, "quote_volume": 1244.13334, "trades": 10, "taker_buy_volume": 126.25, "taker_buy_quote": 533.91125}, {"ts": 1773374280000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 5.4, "quote_volume": 22.8636, "trades": 2, "taker_buy_volume": 2.37, "taker_buy_quote": 10.03458}, {"ts": 1773374340000, "open": 4.235, "high": 4.235, "low": 4.235, "close": 4.235, "volume": 2.37, "quote_volume": 10.03695, "trades": 1, "taker_buy_volume": 2.37, "taker_buy_quote": 10.03695}, {"ts": 1773374400000, "open": 4.236, "high": 4.239, "low": 4.235, "close": 4.235, "volume": 178.25, "quote_volume": 755.28872, "trades": 16, "taker_buy_volume": 80.66, "taker_buy_quote": 341.78804}, {"ts": 1773374460000, "open": 4.234, "high": 4.234, "low": 4.229, "close": 4.229, "volume": 26.26, "quote_volume": 111.12521, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 4.228, "high": 4.228, "low": 4.224, "close": 4.228, "volume": 136.1, "quote_volume": 575.14569, "trades": 16, "taker_buy_volume": 120.69, "taker_buy_quote": 510.01591}, {"ts": 1773374580000, "open": 4.229, "high": 4.258, "low": 4.229, "close": 4.242, "volume": 784.07, "quote_volume": 3328.86304, "trades": 69, "taker_buy_volume": 636.81, "taker_buy_quote": 2703.60581}, {"ts": 1773374640000, "open": 4.242, "high": 4.242, "low": 4.242, "close": 4.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 4.239, "high": 4.239, "low": 4.235, "close": 4.235, "volume": 107.26, "quote_volume": 454.31032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 4.235, "high": 4.235, "low": 4.235, "close": 4.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374820000, "open": 4.234, "high": 4.237, "low": 4.232, "close": 4.237, "volume": 29.3, "quote_volume": 124.03153, "trades": 6, "taker_buy_volume": 2.37, "taker_buy_quote": 10.04169}, {"ts": 1773374880000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 15.23, "quote_volume": 64.52951, "trades": 1, "taker_buy_volume": 15.23, "taker_buy_quote": 64.52951}, {"ts": 1773375000000, "open": 4.235, "high": 4.256, "low": 4.231, "close": 4.253, "volume": 1277.42, "quote_volume": 5418.20233, "trades": 77, "taker_buy_volume": 1228.13, "taker_buy_quote": 5209.03108}, {"ts": 1773375060000, "open": 4.252, "high": 4.252, "low": 4.248, "close": 4.248, "volume": 11.85, "quote_volume": 50.3625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 4.247, "high": 4.247, "low": 4.244, "close": 4.244, "volume": 9.48, "quote_volume": 40.24734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 4.246, "high": 4.272, "low": 4.246, "close": 4.267, "volume": 1415.56, "quote_volume": 6029.26356, "trades": 81, "taker_buy_volume": 1276.81, "taker_buy_quote": 5437.8008}, {"ts": 1773375300000, "open": 4.271, "high": 4.276, "low": 4.262, "close": 4.263, "volume": 243.68, "quote_volume": 1041.12095, "trades": 26, "taker_buy_volume": 94.8, "taker_buy_quote": 405.32931}, {"ts": 1773375360000, "open": 4.266, "high": 4.279, "low": 4.266, "close": 4.274, "volume": 1104.35, "quote_volume": 4718.98633, "trades": 85, "taker_buy_volume": 1065.8, "taker_buy_quote": 4554.27647}, {"ts": 1773375420000, "open": 4.271, "high": 4.279, "low": 4.269, "close": 4.279, "volume": 819.2, "quote_volume": 3500.63713, "trades": 51, "taker_buy_volume": 498.15, "taker_buy_quote": 2129.82059}, {"ts": 1773375480000, "open": 4.279, "high": 4.297, "low": 4.279, "close": 4.287, "volume": 458.62, "quote_volume": 1963.87509, "trades": 39, "taker_buy_volume": 430.36, "taker_buy_quote": 1842.67132}, {"ts": 1773375540000, "open": 4.287, "high": 4.288, "low": 4.268, "close": 4.273, "volume": 894.94, "quote_volume": 3825.86025, "trades": 67, "taker_buy_volume": 212.92, "taker_buy_quote": 910.02538}, {"ts": 1773375600000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 2.35, "quote_volume": 10.04625, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 10.04625}, {"ts": 1773375660000, "open": 4.276, "high": 4.277, "low": 4.276, "close": 4.277, "volume": 4.7, "quote_volume": 20.09955, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 20.09955}, {"ts": 1773375720000, "open": 4.278, "high": 4.281, "low": 4.278, "close": 4.281, "volume": 9.4, "quote_volume": 40.2273, "trades": 4, "taker_buy_volume": 9.4, "taker_buy_quote": 40.2273}, {"ts": 1773375780000, "open": 4.28, "high": 4.28, "low": 4.274, "close": 4.274, "volume": 40.35, "quote_volume": 172.62467, "trades": 9, "taker_buy_volume": 17.93, "taker_buy_quote": 76.7404}, {"ts": 1773375840000, "open": 4.273, "high": 4.276, "low": 4.272, "close": 4.276, "volume": 7.05, "quote_volume": 30.12935, "trades": 3, "taker_buy_volume": 2.35, "taker_buy_quote": 10.0486}, {"ts": 1773375900000, "open": 4.275, "high": 4.275, "low": 4.27, "close": 4.27, "volume": 14.08, "quote_volume": 60.15684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375960000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 4.269, "high": 4.269, "low": 4.264, "close": 4.268, "volume": 293.83, "quote_volume": 1253.82405, "trades": 10, "taker_buy_volume": 58.52, "taker_buy_quote": 249.76336}, {"ts": 1773376080000, "open": 4.265, "high": 4.277, "low": 4.265, "close": 4.27, "volume": 292.55, "quote_volume": 1250.44581, "trades": 26, "taker_buy_volume": 263.33, "taker_buy_quote": 1125.59197}, {"ts": 1773376140000, "open": 4.27, "high": 4.274, "low": 4.264, "close": 4.274, "volume": 76.66, "quote_volume": 327.37011, "trades": 29, "taker_buy_volume": 52.19, "taker_buy_quote": 222.95458}, {"ts": 1773376200000, "open": 4.27, "high": 4.27, "low": 4.258, "close": 4.258, "volume": 68.79, "quote_volume": 293.46517, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 4.257, "high": 4.257, "low": 4.256, "close": 4.256, "volume": 4.72, "quote_volume": 20.09068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376320000, "open": 4.255, "high": 4.255, "low": 4.25, "close": 4.25, "volume": 33.04, "quote_volume": 140.4554, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 4.253, "high": 4.259, "low": 4.253, "close": 4.259, "volume": 131.56, "quote_volume": 559.99895, "trades": 12, "taker_buy_volume": 131.56, "taker_buy_quote": 559.99895}, {"ts": 1773376440000, "open": 4.256, "high": 4.256, "low": 4.251, "close": 4.251, "volume": 20.25, "quote_volume": 86.1181, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 4.251, "high": 4.251, "low": 4.251, "close": 4.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376560000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 2.36, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 4.251, "high": 4.253, "low": 4.248, "close": 4.251, "volume": 54.33, "quote_volume": 230.90603, "trades": 10, "taker_buy_volume": 30.61, "taker_buy_quote": 130.10311}, {"ts": 1773376680000, "open": 4.25, "high": 4.251, "low": 4.25, "close": 4.251, "volume": 55.32, "quote_volume": 235.13832, "trades": 14, "taker_buy_volume": 55.32, "taker_buy_quote": 235.13832}, {"ts": 1773376740000, "open": 4.251, "high": 4.251, "low": 4.251, "close": 4.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 4.251, "high": 4.251, "low": 4.251, "close": 4.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 4.251, "high": 4.251, "low": 4.248, "close": 4.248, "volume": 14.63, "quote_volume": 62.178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 4.248, "high": 4.248, "low": 4.243, "close": 4.243, "volume": 42.21, "quote_volume": 179.16448, "trades": 11, "taker_buy_volume": 29.2, "taker_buy_quote": 123.9394}, {"ts": 1773376980000, "open": 4.245, "high": 4.25, "low": 4.245, "close": 4.25, "volume": 12.26, "quote_volume": 52.0791, "trades": 6, "taker_buy_volume": 12.26, "taker_buy_quote": 52.0791}, {"ts": 1773377040000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377100000, "open": 4.249, "high": 4.249, "low": 4.248, "close": 4.248, "volume": 4.72, "quote_volume": 20.05292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 4.247, "high": 4.259, "low": 4.247, "close": 4.259, "volume": 221.63, "quote_volume": 942.23171, "trades": 18, "taker_buy_volume": 219.27, "taker_buy_quote": 932.20879}, {"ts": 1773377220000, "open": 4.26, "high": 4.26, "low": 4.259, "close": 4.259, "volume": 6.36, "quote_volume": 27.09124, "trades": 3, "taker_buy_volume": 2.35, "taker_buy_quote": 10.011}, {"ts": 1773377280000, "open": 4.258, "high": 4.258, "low": 4.258, "close": 4.258, "volume": 2.36, "quote_volume": 10.04888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 4.257, "high": 4.257, "low": 4.252, "close": 4.252, "volume": 14.16, "quote_volume": 60.24372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 4.254, "high": 4.257, "low": 4.254, "close": 4.256, "volume": 35.42, "quote_volume": 150.74134, "trades": 7, "taker_buy_volume": 22.91, "taker_buy_quote": 97.49878}, {"ts": 1773377460000, "open": 4.254, "high": 4.254, "low": 4.254, "close": 4.254, "volume": 2.36, "quote_volume": 10.03944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 4.253, "high": 4.253, "low": 4.248, "close": 4.248, "volume": 260.31, "quote_volume": 1106.798, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 2.36, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 2.36, "taker_buy_quote": 10.03}, {"ts": 1773377640000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 4.25, "high": 4.254, "low": 4.25, "close": 4.254, "volume": 314.84, "quote_volume": 1338.41602, "trades": 11, "taker_buy_volume": 314.84, "taker_buy_quote": 1338.41602}, {"ts": 1773377760000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 84.09, "quote_volume": 357.55068, "trades": 4, "taker_buy_volume": 84.09, "taker_buy_quote": 357.55068}, {"ts": 1773377820000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 4.252, "high": 4.252, "low": 4.25, "close": 4.25, "volume": 34.66, "quote_volume": 147.32388, "trades": 3, "taker_buy_volume": 9.44, "taker_buy_quote": 40.13888}, {"ts": 1773377940000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 4.249, "high": 4.249, "low": 4.242, "close": 4.242, "volume": 174.55, "quote_volume": 740.83118, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 4.243, "high": 4.243, "low": 4.238, "close": 4.238, "volume": 108.21, "quote_volume": 459.01215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 4.239, "high": 4.239, "low": 4.237, "close": 4.237, "volume": 2.65, "quote_volume": 11.23039, "trades": 2, "taker_buy_volume": 1.17, "taker_buy_quote": 4.95963}, {"ts": 1773378240000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 4.237, "high": 4.237, "low": 4.234, "close": 4.234, "volume": 242.93, "quote_volume": 1028.5754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378360000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378420000, "open": 4.235, "high": 4.235, "low": 4.231, "close": 4.231, "volume": 397.34, "quote_volume": 1681.56151, "trades": 8, "taker_buy_volume": 2.35, "taker_buy_quote": 9.95225}, {"ts": 1773378480000, "open": 4.23, "high": 4.23, "low": 4.23, "close": 4.23, "volume": 1.98, "quote_volume": 8.3754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 4.23, "high": 4.23, "low": 4.229, "close": 4.229, "volume": 4.74, "quote_volume": 20.04783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 4.228, "high": 4.234, "low": 4.227, "close": 4.23, "volume": 38.07, "quote_volume": 161.06469, "trades": 13, "taker_buy_volume": 26.22, "taker_buy_quote": 110.94393}, {"ts": 1773378660000, "open": 4.229, "high": 4.229, "low": 4.217, "close": 4.22, "volume": 251.3, "quote_volume": 1060.0814, "trades": 23, "taker_buy_volume": 7.11, "taker_buy_quote": 29.99709}, {"ts": 1773378720000, "open": 4.22, "high": 4.22, "low": 4.22, "close": 4.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 4.218, "high": 4.218, "low": 4.218, "close": 4.218, "volume": 12.72, "quote_volume": 53.65296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 4.221, "high": 4.227, "low": 4.221, "close": 4.227, "volume": 14.56, "quote_volume": 61.49535, "trades": 11, "taker_buy_volume": 14.56, "taker_buy_quote": 61.49535}, {"ts": 1773378900000, "open": 4.224, "high": 4.224, "low": 4.215, "close": 4.217, "volume": 45.14, "quote_volume": 190.44743, "trades": 15, "taker_buy_volume": 8.83, "taker_buy_quote": 37.23373}, {"ts": 1773378960000, "open": 4.214, "high": 4.22, "low": 4.213, "close": 4.22, "volume": 30.53, "quote_volume": 128.77989, "trades": 12, "taker_buy_volume": 25.85, "taker_buy_quote": 109.06071}, {"ts": 1773379020000, "open": 4.22, "high": 4.225, "low": 4.22, "close": 4.225, "volume": 49.39, "quote_volume": 208.57507, "trades": 19, "taker_buy_volume": 47.01, "taker_buy_quote": 198.53147}, {"ts": 1773379080000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379140000, "open": 4.221, "high": 4.225, "low": 4.22, "close": 4.225, "volume": 87.63, "quote_volume": 369.93467, "trades": 31, "taker_buy_volume": 35.55, "taker_buy_quote": 150.15135}, {"ts": 1773379200000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 4.222, "high": 4.222, "low": 4.222, "close": 4.222, "volume": 2.37, "quote_volume": 10.00614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 4.221, "high": 4.221, "low": 4.216, "close": 4.219, "volume": 47.49, "quote_volume": 200.32223, "trades": 21, "taker_buy_volume": 33.21, "taker_buy_quote": 140.08205}, {"ts": 1773379380000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 4.215, "high": 4.215, "low": 4.212, "close": 4.212, "volume": 9.48, "quote_volume": 39.94404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379500000, "open": 4.211, "high": 4.223, "low": 4.211, "close": 4.223, "volume": 486.04, "quote_volume": 2051.55351, "trades": 35, "taker_buy_volume": 483.7, "taker_buy_quote": 2041.69977}, {"ts": 1773379560000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 4.224, "high": 4.247, "low": 4.224, "close": 4.238, "volume": 805.58, "quote_volume": 3415.11537, "trades": 56, "taker_buy_volume": 582.97, "taker_buy_quote": 2471.08703}, {"ts": 1773379680000, "open": 4.245, "high": 4.305, "low": 4.234, "close": 4.295, "volume": 6216.38, "quote_volume": 26601.55989, "trades": 630, "taker_buy_volume": 3543.31, "taker_buy_quote": 15156.90954}, {"ts": 1773379740000, "open": 4.295, "high": 4.316, "low": 4.295, "close": 4.315, "volume": 1537.71, "quote_volume": 6624.13659, "trades": 236, "taker_buy_volume": 868.94, "taker_buy_quote": 3743.27647}, {"ts": 1773379800000, "open": 4.314, "high": 4.317, "low": 4.287, "close": 4.297, "volume": 4110.15, "quote_volume": 17668.28664, "trades": 660, "taker_buy_volume": 1823.24, "taker_buy_quote": 7838.45287}, {"ts": 1773379860000, "open": 4.298, "high": 4.304, "low": 4.285, "close": 4.287, "volume": 364.12, "quote_volume": 1564.63105, "trades": 124, "taker_buy_volume": 165.48, "taker_buy_quote": 711.85455}, {"ts": 1773379920000, "open": 4.286, "high": 4.286, "low": 4.277, "close": 4.277, "volume": 66.12, "quote_volume": 283.20342, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379980000, "open": 4.279, "high": 4.298, "low": 4.279, "close": 4.298, "volume": 431.7, "quote_volume": 1851.48514, "trades": 42, "taker_buy_volume": 427.42, "taker_buy_quote": 1833.11966}, {"ts": 1773380040000, "open": 4.291, "high": 4.303, "low": 4.291, "close": 4.303, "volume": 224.27, "quote_volume": 963.91479, "trades": 26, "taker_buy_volume": 216.67, "taker_buy_quote": 931.30319}, {"ts": 1773380100000, "open": 4.297, "high": 4.303, "low": 4.293, "close": 4.303, "volume": 73.5, "quote_volume": 315.85461, "trades": 27, "taker_buy_volume": 42.0, "taker_buy_quote": 180.57639}, {"ts": 1773380160000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 2.33, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380220000, "open": 4.303, "high": 4.307, "low": 4.303, "close": 4.307, "volume": 14.8, "quote_volume": 63.71703, "trades": 9, "taker_buy_volume": 14.8, "taker_buy_quote": 63.71703}, {"ts": 1773380280000, "open": 4.303, "high": 4.303, "low": 4.299, "close": 4.299, "volume": 28.95, "quote_volume": 124.54845, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 4.301, "high": 4.306, "low": 4.296, "close": 4.297, "volume": 111.64, "quote_volume": 480.11053, "trades": 44, "taker_buy_volume": 35.09, "taker_buy_quote": 150.97321}, {"ts": 1773380400000, "open": 4.297, "high": 4.308, "low": 4.296, "close": 4.306, "volume": 112.66, "quote_volume": 484.55291, "trades": 33, "taker_buy_volume": 88.56, "taker_buy_quote": 380.92523}, {"ts": 1773380460000, "open": 4.305, "high": 4.316, "low": 4.304, "close": 4.305, "volume": 234.01, "quote_volume": 1008.9105, "trades": 32, "taker_buy_volume": 220.03, "taker_buy_quote": 948.71495}, {"ts": 1773380520000, "open": 4.31, "high": 4.326, "low": 4.31, "close": 4.32, "volume": 324.21, "quote_volume": 1399.98718, "trades": 39, "taker_buy_volume": 213.2, "taker_buy_quote": 920.32465}, {"ts": 1773380580000, "open": 4.319, "high": 4.328, "low": 4.316, "close": 4.326, "volume": 105.06, "quote_volume": 453.83148, "trades": 21, "taker_buy_volume": 18.56, "taker_buy_quote": 80.29283}, {"ts": 1773380640000, "open": 4.325, "high": 4.325, "low": 4.307, "close": 4.316, "volume": 912.64, "quote_volume": 3938.56508, "trades": 69, "taker_buy_volume": 85.47, "taker_buy_quote": 368.70456}, {"ts": 1773380700000, "open": 4.317, "high": 4.321, "low": 4.317, "close": 4.321, "volume": 177.48, "quote_volume": 766.86788, "trades": 14, "taker_buy_volume": 177.48, "taker_buy_quote": 766.86788}, {"ts": 1773380760000, "open": 4.319, "high": 4.319, "low": 4.319, "close": 4.319, "volume": 1.77, "quote_volume": 7.64463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 4.322, "high": 4.325, "low": 4.32, "close": 4.325, "volume": 33.52, "quote_volume": 144.86046, "trades": 14, "taker_buy_volume": 9.28, "taker_buy_quote": 40.12208}, {"ts": 1773380880000, "open": 4.326, "high": 4.331, "low": 4.326, "close": 4.327, "volume": 32.25, "quote_volume": 139.60742, "trades": 17, "taker_buy_volume": 25.29, "taker_buy_quote": 109.48454}, {"ts": 1773380940000, "open": 4.326, "high": 4.327, "low": 4.325, "close": 4.327, "volume": 9.97, "quote_volume": 43.13551, "trades": 3, "taker_buy_volume": 6.47, "taker_buy_quote": 27.99569}, {"ts": 1773381000000, "open": 4.328, "high": 4.337, "low": 4.321, "close": 4.321, "volume": 275.52, "quote_volume": 1192.23754, "trades": 48, "taker_buy_volume": 27.77, "taker_buy_quote": 120.31086}, {"ts": 1773381060000, "open": 4.32, "high": 4.322, "low": 4.31, "close": 4.311, "volume": 35.11, "quote_volume": 151.54336, "trades": 18, "taker_buy_volume": 10.26, "taker_buy_quote": 44.30843}, {"ts": 1773381120000, "open": 4.312, "high": 4.317, "low": 4.312, "close": 4.317, "volume": 11.63, "quote_volume": 50.17186, "trades": 9, "taker_buy_volume": 11.63, "taker_buy_quote": 50.17186}, {"ts": 1773381180000, "open": 4.317, "high": 4.322, "low": 4.317, "close": 4.322, "volume": 45.56, "quote_volume": 196.8421, "trades": 8, "taker_buy_volume": 45.56, "taker_buy_quote": 196.8421}, {"ts": 1773381240000, "open": 4.322, "high": 4.322, "low": 4.322, "close": 4.322, "volume": 42.62, "quote_volume": 184.20364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 4.323, "high": 4.338, "low": 4.323, "close": 4.323, "volume": 275.68, "quote_volume": 1193.31374, "trades": 54, "taker_buy_volume": 160.05, "taker_buy_quote": 692.94823}, {"ts": 1773381360000, "open": 4.328, "high": 4.333, "low": 4.328, "close": 4.33, "volume": 318.44, "quote_volume": 1378.81741, "trades": 13, "taker_buy_volume": 313.81, "taker_buy_quote": 1358.7672}, {"ts": 1773381420000, "open": 4.329, "high": 4.33, "low": 4.327, "close": 4.33, "volume": 89.9, "quote_volume": 389.17014, "trades": 8, "taker_buy_volume": 82.94, "taker_buy_quote": 359.04726}, {"ts": 1773381480000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381600000, "open": 4.331, "high": 4.343, "low": 4.331, "close": 4.341, "volume": 413.99, "quote_volume": 1796.5304, "trades": 34, "taker_buy_volume": 407.04, "taker_buy_quote": 1766.38597}, {"ts": 1773381660000, "open": 4.343, "high": 4.343, "low": 4.341, "close": 4.341, "volume": 5.83, "quote_volume": 25.31276, "trades": 3, "taker_buy_volume": 1.21, "taker_buy_quote": 5.25503}, {"ts": 1773381720000, "open": 4.34, "high": 4.34, "low": 4.327, "close": 4.337, "volume": 319.06, "quote_volume": 1382.38836, "trades": 55, "taker_buy_volume": 158.05, "taker_buy_quote": 684.45837}, {"ts": 1773381780000, "open": 4.339, "high": 4.34, "low": 4.338, "close": 4.338, "volume": 6.91, "quote_volume": 29.98247, "trades": 3, "taker_buy_volume": 4.6, "taker_buy_quote": 19.96169}, {"ts": 1773381840000, "open": 4.337, "high": 4.347, "low": 4.332, "close": 4.347, "volume": 162.34, "quote_volume": 704.47664, "trades": 34, "taker_buy_volume": 142.52, "taker_buy_quote": 618.5556}, {"ts": 1773381900000, "open": 4.347, "high": 4.35, "low": 4.346, "close": 4.346, "volume": 47.23, "quote_volume": 205.34476, "trades": 15, "taker_buy_volume": 12.99, "taker_buy_quote": 56.48868}, {"ts": 1773381960000, "open": 4.35, "high": 4.35, "low": 4.338, "close": 4.341, "volume": 98.82, "quote_volume": 429.22204, "trades": 39, "taker_buy_volume": 11.82, "taker_buy_quote": 51.33474}, {"ts": 1773382020000, "open": 4.337, "high": 4.342, "low": 4.323, "close": 4.342, "volume": 647.23, "quote_volume": 2803.04358, "trades": 87, "taker_buy_volume": 111.56, "taker_buy_quote": 483.56273}, {"ts": 1773382080000, "open": 4.339, "high": 4.362, "low": 4.339, "close": 4.359, "volume": 1175.23, "quote_volume": 5114.06536, "trades": 92, "taker_buy_volume": 1113.39, "taker_buy_quote": 4845.32296}, {"ts": 1773382140000, "open": 4.359, "high": 4.362, "low": 4.356, "close": 4.359, "volume": 124.61, "quote_volume": 543.22747, "trades": 50, "taker_buy_volume": 9.2, "taker_buy_quote": 40.1166}, {"ts": 1773382200000, "open": 4.362, "high": 4.362, "low": 4.352, "close": 4.352, "volume": 139.63, "quote_volume": 608.01254, "trades": 37, "taker_buy_volume": 2.3, "taker_buy_quote": 10.0326}, {"ts": 1773382260000, "open": 4.352, "high": 4.355, "low": 4.346, "close": 4.347, "volume": 654.86, "quote_volume": 2849.29638, "trades": 61, "taker_buy_volume": 387.67, "taker_buy_quote": 1687.15355}, {"ts": 1773382320000, "open": 4.348, "high": 4.362, "low": 4.323, "close": 4.355, "volume": 1517.38, "quote_volume": 6591.00668, "trades": 175, "taker_buy_volume": 807.69, "taker_buy_quote": 3511.86446}, {"ts": 1773382380000, "open": 4.354, "high": 4.36, "low": 4.35, "close": 4.356, "volume": 279.88, "quote_volume": 1219.6601, "trades": 34, "taker_buy_volume": 209.87, "taker_buy_quote": 914.69608}, {"ts": 1773382440000, "open": 4.36, "high": 4.365, "low": 4.36, "close": 4.361, "volume": 32.5, "quote_volume": 141.77586, "trades": 14, "taker_buy_volume": 30.2, "taker_buy_quote": 131.74556}, {"ts": 1773382500000, "open": 4.365, "high": 4.366, "low": 4.353, "close": 4.353, "volume": 154.08, "quote_volume": 671.47698, "trades": 36, "taker_buy_volume": 7.33, "taker_buy_quote": 31.99773}, {"ts": 1773382560000, "open": 4.352, "high": 4.352, "low": 4.335, "close": 4.335, "volume": 701.53, "quote_volume": 3048.04628, "trades": 44, "taker_buy_volume": 206.73, "taker_buy_quote": 897.41493}, {"ts": 1773382620000, "open": 4.343, "high": 4.359, "low": 4.343, "close": 4.359, "volume": 170.94, "quote_volume": 743.87973, "trades": 58, "taker_buy_volume": 158.79, "taker_buy_quote": 691.0447}, {"ts": 1773382680000, "open": 4.358, "high": 4.368, "low": 4.357, "close": 4.368, "volume": 269.04, "quote_volume": 1173.88389, "trades": 33, "taker_buy_volume": 122.54, "taker_buy_quote": 534.76643}, {"ts": 1773382740000, "open": 4.365, "high": 4.366, "low": 4.364, "close": 4.366, "volume": 18.72, "quote_volume": 81.70029, "trades": 5, "taker_buy_volume": 3.41, "taker_buy_quote": 14.88695}, {"ts": 1773382800000, "open": 4.367, "high": 4.368, "low": 4.363, "close": 4.363, "volume": 95.49, "quote_volume": 416.71969, "trades": 24, "taker_buy_volume": 70.8, "taker_buy_quote": 308.9717}, {"ts": 1773382860000, "open": 4.365, "high": 4.367, "low": 4.358, "close": 4.366, "volume": 107.02, "quote_volume": 466.72163, "trades": 17, "taker_buy_volume": 2.0, "taker_buy_quote": 8.734}, {"ts": 1773382920000, "open": 4.365, "high": 4.369, "low": 4.362, "close": 4.362, "volume": 44.71, "quote_volume": 195.18225, "trades": 20, "taker_buy_volume": 33.21, "taker_buy_quote": 145.00085}, {"ts": 1773382980000, "open": 4.367, "high": 4.38, "low": 4.367, "close": 4.38, "volume": 109.21, "quote_volume": 477.73268, "trades": 42, "taker_buy_volume": 109.21, "taker_buy_quote": 477.73268}, {"ts": 1773383040000, "open": 4.38, "high": 4.39, "low": 4.378, "close": 4.385, "volume": 177.17, "quote_volume": 777.01885, "trades": 30, "taker_buy_volume": 159.56, "taker_buy_quote": 699.75911}, {"ts": 1773383100000, "open": 4.387, "high": 4.389, "low": 4.376, "close": 4.386, "volume": 426.05, "quote_volume": 1867.22166, "trades": 55, "taker_buy_volume": 221.65, "taker_buy_quote": 971.7894}, {"ts": 1773383160000, "open": 4.385, "high": 4.395, "low": 4.381, "close": 4.394, "volume": 533.45, "quote_volume": 2342.24618, "trades": 93, "taker_buy_volume": 391.37, "taker_buy_quote": 1718.38127}, {"ts": 1773383220000, "open": 4.395, "high": 4.424, "low": 4.39, "close": 4.42, "volume": 1207.37, "quote_volume": 5320.348, "trades": 140, "taker_buy_volume": 1056.52, "taker_buy_quote": 4656.26221}, {"ts": 1773383280000, "open": 4.421, "high": 4.454, "low": 4.421, "close": 4.44, "volume": 1795.52, "quote_volume": 7965.05826, "trades": 239, "taker_buy_volume": 1082.67, "taker_buy_quote": 4804.94978}, {"ts": 1773383340000, "open": 4.444, "high": 4.472, "low": 4.433, "close": 4.463, "volume": 3112.68, "quote_volume": 13858.25726, "trades": 257, "taker_buy_volume": 1581.53, "taker_buy_quote": 7047.81752}, {"ts": 1773383400000, "open": 4.462, "high": 4.505, "low": 4.45, "close": 4.493, "volume": 3148.79, "quote_volume": 14118.34414, "trades": 317, "taker_buy_volume": 1285.78, "taker_buy_quote": 5767.55469}, {"ts": 1773383460000, "open": 4.496, "high": 4.496, "low": 4.454, "close": 4.457, "volume": 956.24, "quote_volume": 4270.8704, "trades": 120, "taker_buy_volume": 288.35, "taker_buy_quote": 1288.79103}, {"ts": 1773383520000, "open": 4.463, "high": 4.465, "low": 4.45, "close": 4.452, "volume": 522.87, "quote_volume": 2329.21577, "trades": 72, "taker_buy_volume": 52.28, "taker_buy_quote": 233.27945}, {"ts": 1773383580000, "open": 4.458, "high": 4.464, "low": 4.423, "close": 4.431, "volume": 3226.58, "quote_volume": 14308.28647, "trades": 174, "taker_buy_volume": 1505.62, "taker_buy_quote": 6674.22654}, {"ts": 1773383640000, "open": 4.433, "high": 4.468, "low": 4.425, "close": 4.463, "volume": 522.06, "quote_volume": 2319.78152, "trades": 74, "taker_buy_volume": 450.2, "taker_buy_quote": 1999.72029}, {"ts": 1773383700000, "open": 4.468, "high": 4.489, "low": 4.465, "close": 4.465, "volume": 327.08, "quote_volume": 1465.3448, "trades": 55, "taker_buy_volume": 214.2, "taker_buy_quote": 960.75677}, {"ts": 1773383760000, "open": 4.467, "high": 4.49, "low": 4.467, "close": 4.486, "volume": 712.24, "quote_volume": 3191.61588, "trades": 62, "taker_buy_volume": 633.46, "taker_buy_quote": 2838.6421}, {"ts": 1773383820000, "open": 4.488, "high": 4.491, "low": 4.47, "close": 4.477, "volume": 171.82, "quote_volume": 769.7863, "trades": 36, "taker_buy_volume": 69.32, "taker_buy_quote": 310.82975}, {"ts": 1773383880000, "open": 4.479, "high": 4.5, "low": 4.479, "close": 4.495, "volume": 838.62, "quote_volume": 3762.26967, "trades": 62, "taker_buy_volume": 721.18, "taker_buy_quote": 3234.42581}, {"ts": 1773383940000, "open": 4.497, "high": 4.498, "low": 4.471, "close": 4.494, "volume": 160.53, "quote_volume": 719.4946, "trades": 63, "taker_buy_volume": 79.21, "taker_buy_quote": 355.06311}, {"ts": 1773384000000, "open": 4.494, "high": 4.502, "low": 4.494, "close": 4.501, "volume": 266.22, "quote_volume": 1196.98194, "trades": 29, "taker_buy_volume": 126.82, "taker_buy_quote": 570.37875}, {"ts": 1773384060000, "open": 4.494, "high": 4.51, "low": 4.492, "close": 4.51, "volume": 194.37, "quote_volume": 875.54817, "trades": 40, "taker_buy_volume": 162.73, "taker_buy_quote": 733.30086}, {"ts": 1773384120000, "open": 4.509, "high": 4.513, "low": 4.5, "close": 4.5, "volume": 345.62, "quote_volume": 1556.96712, "trades": 20, "taker_buy_volume": 106.66, "taker_buy_quote": 481.2429}, {"ts": 1773384180000, "open": 4.506, "high": 4.507, "low": 4.486, "close": 4.489, "volume": 292.68, "quote_volume": 1315.49905, "trades": 39, "taker_buy_volume": 34.59, "taker_buy_quote": 155.77654}, {"ts": 1773384240000, "open": 4.495, "high": 4.501, "low": 4.492, "close": 4.501, "volume": 262.24, "quote_volume": 1179.7528, "trades": 29, "taker_buy_volume": 244.4, "taker_buy_quote": 1099.55308}, {"ts": 1773384300000, "open": 4.5, "high": 4.501, "low": 4.478, "close": 4.478, "volume": 229.74, "quote_volume": 1031.31381, "trades": 29, "taker_buy_volume": 30.49, "taker_buy_quote": 136.77828}, {"ts": 1773384360000, "open": 4.483, "high": 4.509, "low": 4.483, "close": 4.509, "volume": 290.23, "quote_volume": 1305.12076, "trades": 38, "taker_buy_volume": 290.23, "taker_buy_quote": 1305.12076}, {"ts": 1773384420000, "open": 4.507, "high": 4.533, "low": 4.505, "close": 4.533, "volume": 199.68, "quote_volume": 902.60305, "trades": 52, "taker_buy_volume": 167.43, "taker_buy_quote": 756.85354}, {"ts": 1773384480000, "open": 4.533, "high": 4.592, "low": 4.524, "close": 4.582, "volume": 3710.57, "quote_volume": 16930.76379, "trades": 484, "taker_buy_volume": 1708.64, "taker_buy_quote": 7793.76263}, {"ts": 1773384540000, "open": 4.582, "high": 4.598, "low": 4.564, "close": 4.576, "volume": 1979.85, "quote_volume": 9069.04608, "trades": 227, "taker_buy_volume": 1072.88, "taker_buy_quote": 4915.86843}, {"ts": 1773384600000, "open": 4.582, "high": 4.582, "low": 4.557, "close": 4.567, "volume": 1560.67, "quote_volume": 7133.97408, "trades": 168, "taker_buy_volume": 923.52, "taker_buy_quote": 4222.24502}, {"ts": 1773384660000, "open": 4.573, "high": 4.582, "low": 4.557, "close": 4.564, "volume": 880.09, "quote_volume": 4021.89696, "trades": 106, "taker_buy_volume": 433.61, "taker_buy_quote": 1984.72715}, {"ts": 1773384720000, "open": 4.569, "high": 4.59, "low": 4.568, "close": 4.58, "volume": 143.27, "quote_volume": 655.92257, "trades": 66, "taker_buy_volume": 74.91, "taker_buy_quote": 343.00593}, {"ts": 1773384780000, "open": 4.582, "high": 4.583, "low": 4.571, "close": 4.578, "volume": 47.9, "quote_volume": 219.17754, "trades": 21, "taker_buy_volume": 19.71, "taker_buy_quote": 90.2061}, {"ts": 1773384840000, "open": 4.576, "high": 4.586, "low": 4.575, "close": 4.586, "volume": 123.66, "quote_volume": 566.00045, "trades": 26, "taker_buy_volume": 24.09, "taker_buy_quote": 110.38257}, {"ts": 1773384900000, "open": 4.587, "high": 4.592, "low": 4.571, "close": 4.582, "volume": 414.55, "quote_volume": 1900.40498, "trades": 63, "taker_buy_volume": 349.27, "taker_buy_quote": 1601.51447}, {"ts": 1773384960000, "open": 4.583, "high": 4.586, "low": 4.57, "close": 4.576, "volume": 108.35, "quote_volume": 495.7223, "trades": 37, "taker_buy_volume": 31.15, "taker_buy_quote": 142.50919}, {"ts": 1773385020000, "open": 4.576, "high": 4.598, "low": 4.576, "close": 4.598, "volume": 378.1, "quote_volume": 1734.64315, "trades": 106, "taker_buy_volume": 247.34, "taker_buy_quote": 1134.77363}, {"ts": 1773385080000, "open": 4.598, "high": 4.6, "low": 4.585, "close": 4.597, "volume": 112.72, "quote_volume": 517.64544, "trades": 42, "taker_buy_volume": 67.32, "taker_buy_quote": 309.17253}, {"ts": 1773385140000, "open": 4.596, "high": 4.604, "low": 4.596, "close": 4.604, "volume": 1316.53, "quote_volume": 6058.93685, "trades": 40, "taker_buy_volume": 406.2, "taker_buy_quote": 1868.89135}, {"ts": 1773385200000, "open": 4.602, "high": 4.628, "low": 4.596, "close": 4.628, "volume": 2217.31, "quote_volume": 10226.86519, "trades": 344, "taker_buy_volume": 1111.02, "taker_buy_quote": 5124.01652}, {"ts": 1773385260000, "open": 4.626, "high": 4.627, "low": 4.608, "close": 4.623, "volume": 334.6, "quote_volume": 1545.60496, "trades": 77, "taker_buy_volume": 72.68, "taker_buy_quote": 335.67312}, {"ts": 1773385320000, "open": 4.624, "high": 4.627, "low": 4.612, "close": 4.625, "volume": 548.33, "quote_volume": 2532.83916, "trades": 57, "taker_buy_volume": 54.85, "taker_buy_quote": 253.56584}, {"ts": 1773385380000, "open": 4.624, "high": 4.656, "low": 4.623, "close": 4.645, "volume": 1013.58, "quote_volume": 4699.95273, "trades": 146, "taker_buy_volume": 613.66, "taker_buy_quote": 2844.15873}, {"ts": 1773385440000, "open": 4.646, "high": 4.667, "low": 4.644, "close": 4.667, "volume": 640.58, "quote_volume": 2983.86018, "trades": 96, "taker_buy_volume": 433.33, "taker_buy_quote": 2019.44284}, {"ts": 1773385500000, "open": 4.664, "high": 4.668, "low": 4.632, "close": 4.637, "volume": 447.37, "quote_volume": 2083.2753, "trades": 122, "taker_buy_volume": 43.66, "taker_buy_quote": 203.01788}, {"ts": 1773385560000, "open": 4.633, "high": 4.633, "low": 4.581, "close": 4.608, "volume": 1040.58, "quote_volume": 4787.75249, "trades": 203, "taker_buy_volume": 207.93, "taker_buy_quote": 956.77039}, {"ts": 1773385620000, "open": 4.613, "high": 4.637, "low": 4.603, "close": 4.617, "volume": 1692.2, "quote_volume": 7817.65284, "trades": 133, "taker_buy_volume": 1057.59, "taker_buy_quote": 4884.82402}, {"ts": 1773385680000, "open": 4.619, "high": 4.643, "low": 4.614, "close": 4.626, "volume": 580.66, "quote_volume": 2689.45956, "trades": 110, "taker_buy_volume": 454.73, "taker_buy_quote": 2106.33933}, {"ts": 1773385740000, "open": 4.627, "high": 4.637, "low": 4.618, "close": 4.628, "volume": 366.15, "quote_volume": 1695.47338, "trades": 113, "taker_buy_volume": 273.1, "taker_buy_quote": 1264.94508}, {"ts": 1773385800000, "open": 4.627, "high": 4.643, "low": 4.61, "close": 4.643, "volume": 854.06, "quote_volume": 3950.27904, "trades": 139, "taker_buy_volume": 279.59, "taker_buy_quote": 1294.74482}, {"ts": 1773385860000, "open": 4.638, "high": 4.64, "low": 4.629, "close": 4.633, "volume": 572.54, "quote_volume": 2654.04338, "trades": 44, "taker_buy_volume": 371.53, "taker_buy_quote": 1722.23542}, {"ts": 1773385920000, "open": 4.634, "high": 4.657, "low": 4.634, "close": 4.652, "volume": 406.97, "quote_volume": 1891.53314, "trades": 55, "taker_buy_volume": 317.38, "taker_buy_quote": 1475.16283}, {"ts": 1773385980000, "open": 4.652, "high": 4.652, "low": 4.629, "close": 4.629, "volume": 139.45, "quote_volume": 647.18133, "trades": 29, "taker_buy_volume": 74.69, "taker_buy_quote": 346.6364}, {"ts": 1773386040000, "open": 4.629, "high": 4.629, "low": 4.605, "close": 4.609, "volume": 93.15, "quote_volume": 429.70633, "trades": 33, "taker_buy_volume": 25.73, "taker_buy_quote": 118.53811}, {"ts": 1773386100000, "open": 4.608, "high": 4.608, "low": 4.592, "close": 4.599, "volume": 611.06, "quote_volume": 2811.43064, "trades": 68, "taker_buy_volume": 216.09, "taker_buy_quote": 994.16597}, {"ts": 1773386160000, "open": 4.597, "high": 4.601, "low": 4.584, "close": 4.589, "volume": 140.33, "quote_volume": 644.45248, "trades": 44, "taker_buy_volume": 64.49, "taker_buy_quote": 296.47193}, {"ts": 1773386220000, "open": 4.586, "high": 4.592, "low": 4.555, "close": 4.577, "volume": 1390.12, "quote_volume": 6345.87053, "trades": 115, "taker_buy_volume": 959.67, "taker_buy_quote": 4380.65887}, {"ts": 1773386280000, "open": 4.574, "high": 4.594, "low": 4.565, "close": 4.585, "volume": 1766.66, "quote_volume": 8082.72604, "trades": 112, "taker_buy_volume": 580.42, "taker_buy_quote": 2660.62333}, {"ts": 1773386340000, "open": 4.584, "high": 4.584, "low": 4.549, "close": 4.549, "volume": 201.55, "quote_volume": 918.87552, "trades": 81, "taker_buy_volume": 42.62, "taker_buy_quote": 194.36987}, {"ts": 1773386400000, "open": 4.55, "high": 4.561, "low": 4.54, "close": 4.561, "volume": 345.13, "quote_volume": 1569.84493, "trades": 48, "taker_buy_volume": 163.22, "taker_buy_quote": 743.44841}, {"ts": 1773386460000, "open": 4.555, "high": 4.622, "low": 4.553, "close": 4.622, "volume": 624.35, "quote_volume": 2870.20366, "trades": 125, "taker_buy_volume": 596.49, "taker_buy_quote": 2742.63848}, {"ts": 1773386520000, "open": 4.621, "high": 4.629, "low": 4.601, "close": 4.605, "volume": 451.04, "quote_volume": 2080.39594, "trades": 112, "taker_buy_volume": 168.88, "taker_buy_quote": 778.70506}, {"ts": 1773386580000, "open": 4.604, "high": 4.604, "low": 4.584, "close": 4.595, "volume": 717.11, "quote_volume": 3294.11483, "trades": 216, "taker_buy_volume": 245.0, "taker_buy_quote": 1125.39167}, {"ts": 1773386640000, "open": 4.595, "high": 4.62, "low": 4.592, "close": 4.615, "volume": 388.15, "quote_volume": 1789.2455, "trades": 100, "taker_buy_volume": 206.7, "taker_buy_quote": 953.0273}, {"ts": 1773386700000, "open": 4.616, "high": 4.634, "low": 4.612, "close": 4.623, "volume": 484.35, "quote_volume": 2238.6381, "trades": 79, "taker_buy_volume": 421.59, "taker_buy_quote": 1948.41202}, {"ts": 1773386760000, "open": 4.622, "high": 4.622, "low": 4.606, "close": 4.613, "volume": 202.5, "quote_volume": 934.53955, "trades": 41, "taker_buy_volume": 136.56, "taker_buy_quote": 630.50516}, {"ts": 1773386820000, "open": 4.609, "high": 4.63, "low": 4.609, "close": 4.63, "volume": 96.65, "quote_volume": 446.3007, "trades": 46, "taker_buy_volume": 77.41, "taker_buy_quote": 357.45481}, {"ts": 1773386880000, "open": 4.623, "high": 4.648, "low": 4.619, "close": 4.648, "volume": 127.82, "quote_volume": 592.7708, "trades": 49, "taker_buy_volume": 74.8, "taker_buy_quote": 346.90949}, {"ts": 1773386940000, "open": 4.647, "high": 4.661, "low": 4.643, "close": 4.66, "volume": 697.86, "quote_volume": 3246.30572, "trades": 94, "taker_buy_volume": 513.05, "taker_buy_quote": 2386.88445}, {"ts": 1773387000000, "open": 4.659, "high": 4.663, "low": 4.64, "close": 4.663, "volume": 2027.08, "quote_volume": 9426.10198, "trades": 218, "taker_buy_volume": 990.83, "taker_buy_quote": 4611.60903}, {"ts": 1773387060000, "open": 4.661, "high": 4.667, "low": 4.633, "close": 4.637, "volume": 677.36, "quote_volume": 3143.75739, "trades": 87, "taker_buy_volume": 51.89, "taker_buy_quote": 241.14694}, {"ts": 1773387120000, "open": 4.637, "high": 4.637, "low": 4.588, "close": 4.594, "volume": 1786.54, "quote_volume": 8234.6649, "trades": 138, "taker_buy_volume": 625.89, "taker_buy_quote": 2878.82113}, {"ts": 1773387180000, "open": 4.594, "high": 4.616, "low": 4.592, "close": 4.594, "volume": 2572.15, "quote_volume": 11833.87986, "trades": 177, "taker_buy_volume": 1007.66, "taker_buy_quote": 4637.83261}, {"ts": 1773387240000, "open": 4.595, "high": 4.604, "low": 4.587, "close": 4.604, "volume": 411.73, "quote_volume": 1891.49311, "trades": 54, "taker_buy_volume": 180.05, "taker_buy_quote": 827.44317}, {"ts": 1773387300000, "open": 4.605, "high": 4.612, "low": 4.597, "close": 4.602, "volume": 129.01, "quote_volume": 594.0347, "trades": 47, "taker_buy_volume": 73.89, "taker_buy_quote": 340.17562}, {"ts": 1773387360000, "open": 4.601, "high": 4.606, "low": 4.589, "close": 4.606, "volume": 878.11, "quote_volume": 4037.80778, "trades": 57, "taker_buy_volume": 631.08, "taker_buy_quote": 2903.70257}, {"ts": 1773387420000, "open": 4.603, "high": 4.603, "low": 4.568, "close": 4.576, "volume": 709.02, "quote_volume": 3244.6909, "trades": 73, "taker_buy_volume": 515.81, "taker_buy_quote": 2358.91}, {"ts": 1773387480000, "open": 4.574, "high": 4.582, "low": 4.566, "close": 4.574, "volume": 160.37, "quote_volume": 733.93085, "trades": 38, "taker_buy_volume": 118.49, "taker_buy_quote": 542.38558}, {"ts": 1773387540000, "open": 4.574, "high": 4.582, "low": 4.563, "close": 4.563, "volume": 130.3, "quote_volume": 595.9865, "trades": 31, "taker_buy_volume": 67.87, "taker_buy_quote": 310.71598}, {"ts": 1773387600000, "open": 4.562, "high": 4.562, "low": 4.551, "close": 4.557, "volume": 264.03, "quote_volume": 1202.97634, "trades": 29, "taker_buy_volume": 218.3, "taker_buy_quote": 994.6172}, {"ts": 1773387660000, "open": 4.556, "high": 4.556, "low": 4.545, "close": 4.547, "volume": 419.72, "quote_volume": 1909.61755, "trades": 39, "taker_buy_volume": 69.11, "taker_buy_quote": 314.34032}, {"ts": 1773387720000, "open": 4.544, "high": 4.544, "low": 4.528, "close": 4.536, "volume": 219.41, "quote_volume": 994.71268, "trades": 45, "taker_buy_volume": 105.63, "taker_buy_quote": 479.01928}, {"ts": 1773387780000, "open": 4.533, "high": 4.538, "low": 4.528, "close": 4.528, "volume": 219.1, "quote_volume": 993.3565, "trades": 38, "taker_buy_volume": 169.09, "taker_buy_quote": 766.74171}, {"ts": 1773387840000, "open": 4.527, "high": 4.53, "low": 4.517, "close": 4.52, "volume": 669.82, "quote_volume": 3028.34475, "trades": 59, "taker_buy_volume": 329.67, "taker_buy_quote": 1490.15866}, {"ts": 1773387900000, "open": 4.519, "high": 4.528, "low": 4.505, "close": 4.506, "volume": 831.22, "quote_volume": 3752.96186, "trades": 125, "taker_buy_volume": 715.58, "taker_buy_quote": 3231.37942}, {"ts": 1773387960000, "open": 4.508, "high": 4.511, "low": 4.496, "close": 4.501, "volume": 142.67, "quote_volume": 642.08589, "trades": 53, "taker_buy_volume": 58.15, "taker_buy_quote": 261.76779}, {"ts": 1773388020000, "open": 4.502, "high": 4.516, "low": 4.498, "close": 4.502, "volume": 233.09, "quote_volume": 1050.21908, "trades": 98, "taker_buy_volume": 130.83, "taker_buy_quote": 589.52403}, {"ts": 1773388080000, "open": 4.501, "high": 4.514, "low": 4.496, "close": 4.501, "volume": 202.66, "quote_volume": 912.55155, "trades": 37, "taker_buy_volume": 91.67, "taker_buy_quote": 413.33767}, {"ts": 1773388140000, "open": 4.503, "high": 4.504, "low": 4.499, "close": 4.499, "volume": 30.45, "quote_volume": 137.09628, "trades": 11, "taker_buy_volume": 19.3, "taker_buy_quote": 86.91013}, {"ts": 1773388200000, "open": 4.501, "high": 4.512, "low": 4.5, "close": 4.501, "volume": 85.41, "quote_volume": 384.6576, "trades": 42, "taker_buy_volume": 36.38, "taker_buy_quote": 163.89579}, {"ts": 1773388260000, "open": 4.499, "high": 4.519, "low": 4.498, "close": 4.519, "volume": 115.35, "quote_volume": 520.00566, "trades": 43, "taker_buy_volume": 81.68, "taker_buy_quote": 368.25632}, {"ts": 1773388320000, "open": 4.52, "high": 4.559, "low": 4.52, "close": 4.557, "volume": 625.25, "quote_volume": 2837.64834, "trades": 82, "taker_buy_volume": 566.78, "taker_buy_quote": 2571.88867}, {"ts": 1773388380000, "open": 4.556, "high": 4.566, "low": 4.549, "close": 4.551, "volume": 737.24, "quote_volume": 3360.50687, "trades": 66, "taker_buy_volume": 166.27, "taker_buy_quote": 758.52523}, {"ts": 1773388440000, "open": 4.552, "high": 4.561, "low": 4.541, "close": 4.552, "volume": 937.29, "quote_volume": 4266.79209, "trades": 84, "taker_buy_volume": 649.94, "taker_buy_quote": 2959.71536}, {"ts": 1773388500000, "open": 4.552, "high": 4.563, "low": 4.552, "close": 4.563, "volume": 52.63, "quote_volume": 239.87989, "trades": 25, "taker_buy_volume": 36.23, "taker_buy_quote": 165.10249}, {"ts": 1773388560000, "open": 4.561, "high": 4.561, "low": 4.543, "close": 4.546, "volume": 281.53, "quote_volume": 1280.77212, "trades": 50, "taker_buy_volume": 84.42, "taker_buy_quote": 383.79958}, {"ts": 1773388620000, "open": 4.542, "high": 4.542, "low": 4.518, "close": 4.519, "volume": 184.15, "quote_volume": 833.75844, "trades": 29, "taker_buy_volume": 2.22, "taker_buy_quote": 10.03218}, {"ts": 1773388680000, "open": 4.52, "high": 4.521, "low": 4.507, "close": 4.515, "volume": 415.07, "quote_volume": 1873.20035, "trades": 37, "taker_buy_volume": 179.76, "taker_buy_quote": 811.03904}, {"ts": 1773388740000, "open": 4.508, "high": 4.517, "low": 4.505, "close": 4.514, "volume": 394.8, "quote_volume": 1781.9894, "trades": 31, "taker_buy_volume": 371.43, "taker_buy_quote": 1676.62612}, {"ts": 1773388800000, "open": 4.513, "high": 4.526, "low": 4.502, "close": 4.502, "volume": 564.34, "quote_volume": 2548.89444, "trades": 67, "taker_buy_volume": 276.36, "taker_buy_quote": 1249.42679}, {"ts": 1773388860000, "open": 4.502, "high": 4.502, "low": 4.492, "close": 4.492, "volume": 38.87, "quote_volume": 174.79387, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388920000, "open": 4.491, "high": 4.497, "low": 4.483, "close": 4.496, "volume": 271.57, "quote_volume": 1219.86471, "trades": 48, "taker_buy_volume": 227.32, "taker_buy_quote": 1021.27208}, {"ts": 1773388980000, "open": 4.495, "high": 4.51, "low": 4.493, "close": 4.51, "volume": 67.45, "quote_volume": 303.57089, "trades": 27, "taker_buy_volume": 67.45, "taker_buy_quote": 303.57089}, {"ts": 1773389040000, "open": 4.51, "high": 4.531, "low": 4.505, "close": 4.511, "volume": 1442.92, "quote_volume": 6514.03882, "trades": 89, "taker_buy_volume": 251.97, "taker_buy_quote": 1139.06514}, {"ts": 1773389100000, "open": 4.51, "high": 4.547, "low": 4.509, "close": 4.539, "volume": 1659.73, "quote_volume": 7519.25656, "trades": 141, "taker_buy_volume": 1454.32, "taker_buy_quote": 6588.19358}, {"ts": 1773389160000, "open": 4.539, "high": 4.544, "low": 4.531, "close": 4.543, "volume": 449.52, "quote_volume": 2038.43564, "trades": 42, "taker_buy_volume": 24.98, "taker_buy_quote": 113.37286}, {"ts": 1773389220000, "open": 4.544, "high": 4.553, "low": 4.532, "close": 4.532, "volume": 578.32, "quote_volume": 2625.26252, "trades": 48, "taker_buy_volume": 21.04, "taker_buy_quote": 95.70482}, {"ts": 1773389280000, "open": 4.537, "high": 4.549, "low": 4.531, "close": 4.546, "volume": 805.87, "quote_volume": 3657.41434, "trades": 97, "taker_buy_volume": 208.02, "taker_buy_quote": 944.58357}, {"ts": 1773389340000, "open": 4.542, "high": 4.552, "low": 4.53, "close": 4.552, "volume": 288.47, "quote_volume": 1308.69072, "trades": 48, "taker_buy_volume": 259.73, "taker_buy_quote": 1178.32614}, {"ts": 1773389400000, "open": 4.551, "high": 4.555, "low": 4.54, "close": 4.555, "volume": 117.94, "quote_volume": 536.19021, "trades": 34, "taker_buy_volume": 33.03, "taker_buy_quote": 150.26432}, {"ts": 1773389460000, "open": 4.555, "high": 4.561, "low": 4.545, "close": 4.548, "volume": 567.47, "quote_volume": 2582.21394, "trades": 33, "taker_buy_volume": 30.06, "taker_buy_quote": 136.93911}, {"ts": 1773389520000, "open": 4.548, "high": 4.551, "low": 4.538, "close": 4.539, "volume": 158.6, "quote_volume": 720.53842, "trades": 52, "taker_buy_volume": 22.86, "taker_buy_quote": 103.97012}, {"ts": 1773389580000, "open": 4.539, "high": 4.539, "low": 4.528, "close": 4.534, "volume": 98.6, "quote_volume": 446.96306, "trades": 33, "taker_buy_volume": 47.23, "taker_buy_quote": 214.09346}, {"ts": 1773389640000, "open": 4.532, "high": 4.57, "low": 4.532, "close": 4.558, "volume": 1429.24, "quote_volume": 6511.03402, "trades": 94, "taker_buy_volume": 1057.05, "taker_buy_quote": 4815.52998}, {"ts": 1773389700000, "open": 4.559, "high": 4.575, "low": 4.559, "close": 4.575, "volume": 820.98, "quote_volume": 3751.70035, "trades": 80, "taker_buy_volume": 552.03, "taker_buy_quote": 2524.00466}, {"ts": 1773389760000, "open": 4.574, "high": 4.581, "low": 4.57, "close": 4.579, "volume": 179.56, "quote_volume": 821.67567, "trades": 48, "taker_buy_volume": 114.15, "taker_buy_quote": 522.45761}, {"ts": 1773389820000, "open": 4.576, "high": 4.576, "low": 4.553, "close": 4.556, "volume": 391.46, "quote_volume": 1787.39933, "trades": 44, "taker_buy_volume": 16.65, "taker_buy_quote": 75.8574}, {"ts": 1773389880000, "open": 4.554, "high": 4.589, "low": 4.553, "close": 4.581, "volume": 603.32, "quote_volume": 2759.69337, "trades": 73, "taker_buy_volume": 561.48, "taker_buy_quote": 2568.56572}, {"ts": 1773389940000, "open": 4.58, "high": 4.591, "low": 4.578, "close": 4.578, "volume": 496.44, "quote_volume": 2273.51579, "trades": 35, "taker_buy_volume": 43.46, "taker_buy_quote": 199.39613}, {"ts": 1773390000000, "open": 4.578, "high": 4.587, "low": 4.578, "close": 4.582, "volume": 92.69, "quote_volume": 424.78914, "trades": 18, "taker_buy_volume": 69.14, "taker_buy_quote": 316.88577}, {"ts": 1773390060000, "open": 4.578, "high": 4.591, "low": 4.557, "close": 4.565, "volume": 638.49, "quote_volume": 2921.34764, "trades": 81, "taker_buy_volume": 262.78, "taker_buy_quote": 1205.20937}, {"ts": 1773390120000, "open": 4.565, "high": 4.565, "low": 4.535, "close": 4.546, "volume": 800.68, "quote_volume": 3645.73694, "trades": 125, "taker_buy_volume": 239.24, "taker_buy_quote": 1087.9759}, {"ts": 1773390180000, "open": 4.543, "high": 4.558, "low": 4.541, "close": 4.547, "volume": 481.97, "quote_volume": 2192.86562, "trades": 40, "taker_buy_volume": 378.91, "taker_buy_quote": 1724.36692}, {"ts": 1773390240000, "open": 4.545, "high": 4.546, "low": 4.535, "close": 4.542, "volume": 532.67, "quote_volume": 2418.36515, "trades": 37, "taker_buy_volume": 131.68, "taker_buy_quote": 597.86946}, {"ts": 1773390300000, "open": 4.534, "high": 4.534, "low": 4.512, "close": 4.512, "volume": 583.49, "quote_volume": 2638.60386, "trades": 41, "taker_buy_volume": 35.28, "taker_buy_quote": 159.62363}, {"ts": 1773390360000, "open": 4.511, "high": 4.521, "low": 4.507, "close": 4.519, "volume": 747.23, "quote_volume": 3375.62135, "trades": 35, "taker_buy_volume": 301.02, "taker_buy_quote": 1359.95748}, {"ts": 1773390420000, "open": 4.522, "high": 4.522, "low": 4.505, "close": 4.505, "volume": 267.7, "quote_volume": 1208.37358, "trades": 34, "taker_buy_volume": 122.54, "taker_buy_quote": 553.38262}, {"ts": 1773390480000, "open": 4.506, "high": 4.506, "low": 4.499, "close": 4.506, "volume": 197.47, "quote_volume": 888.71334, "trades": 26, "taker_buy_volume": 19.3, "taker_buy_quote": 86.96357}, {"ts": 1773390540000, "open": 4.501, "high": 4.501, "low": 4.499, "close": 4.499, "volume": 34.77, "quote_volume": 156.43692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 4.502, "high": 4.502, "low": 4.496, "close": 4.497, "volume": 25.94, "quote_volume": 116.68435, "trades": 8, "taker_buy_volume": 11.37, "taker_buy_quote": 51.13089}, {"ts": 1773390660000, "open": 4.496, "high": 4.504, "low": 4.494, "close": 4.504, "volume": 39.72, "quote_volume": 178.65996, "trades": 13, "taker_buy_volume": 34.37, "taker_buy_quote": 154.61296}, {"ts": 1773390720000, "open": 4.502, "high": 4.502, "low": 4.494, "close": 4.501, "volume": 204.78, "quote_volume": 921.24189, "trades": 23, "taker_buy_volume": 173.76, "taker_buy_quote": 781.68108}, {"ts": 1773390780000, "open": 4.502, "high": 4.507, "low": 4.487, "close": 4.49, "volume": 502.07, "quote_volume": 2254.50127, "trades": 70, "taker_buy_volume": 29.21, "taker_buy_quote": 131.32194}, {"ts": 1773390840000, "open": 4.488, "high": 4.488, "low": 4.475, "close": 4.475, "volume": 125.01, "quote_volume": 560.40976, "trades": 29, "taker_buy_volume": 82.1, "taker_buy_quote": 368.10416}, {"ts": 1773390900000, "open": 4.477, "high": 4.491, "low": 4.477, "close": 4.491, "volume": 308.71, "quote_volume": 1385.05763, "trades": 22, "taker_buy_volume": 308.71, "taker_buy_quote": 1385.05763}, {"ts": 1773390960000, "open": 4.486, "high": 4.5, "low": 4.485, "close": 4.491, "volume": 181.59, "quote_volume": 816.03618, "trades": 29, "taker_buy_volume": 173.51, "taker_buy_quote": 779.75055}, {"ts": 1773391020000, "open": 4.49, "high": 4.506, "low": 4.489, "close": 4.494, "volume": 587.22, "quote_volume": 2640.26124, "trades": 83, "taker_buy_volume": 189.71, "taker_buy_quote": 853.17596}, {"ts": 1773391080000, "open": 4.493, "high": 4.508, "low": 4.493, "close": 4.508, "volume": 329.68, "quote_volume": 1483.6778, "trades": 38, "taker_buy_volume": 298.61, "taker_buy_quote": 1343.74827}, {"ts": 1773391140000, "open": 4.507, "high": 4.528, "low": 4.505, "close": 4.527, "volume": 206.26, "quote_volume": 932.56912, "trades": 36, "taker_buy_volume": 188.21, "taker_buy_quote": 851.18006}, {"ts": 1773391200000, "open": 4.529, "high": 4.529, "low": 4.511, "close": 4.516, "volume": 401.09, "quote_volume": 1811.7011, "trades": 41, "taker_buy_volume": 82.83, "taker_buy_quote": 374.28972}, {"ts": 1773391260000, "open": 4.515, "high": 4.528, "low": 4.515, "close": 4.52, "volume": 484.18, "quote_volume": 2188.32418, "trades": 47, "taker_buy_volume": 201.88, "taker_buy_quote": 912.96368}, {"ts": 1773391320000, "open": 4.519, "high": 4.604, "low": 4.505, "close": 4.588, "volume": 4367.54, "quote_volume": 19951.91946, "trades": 446, "taker_buy_volume": 3093.14, "taker_buy_quote": 14115.98109}, {"ts": 1773391380000, "open": 4.587, "high": 4.591, "low": 4.572, "close": 4.59, "volume": 368.62, "quote_volume": 1690.73596, "trades": 105, "taker_buy_volume": 84.2, "taker_buy_quote": 386.25559}, {"ts": 1773391440000, "open": 4.59, "high": 4.605, "low": 4.577, "close": 4.603, "volume": 1928.35, "quote_volume": 8844.96116, "trades": 229, "taker_buy_volume": 700.58, "taker_buy_quote": 3216.72713}, {"ts": 1773391500000, "open": 4.602, "high": 4.609, "low": 4.596, "close": 4.599, "volume": 2094.26, "quote_volume": 9635.98403, "trades": 222, "taker_buy_volume": 188.01, "taker_buy_quote": 865.5244}, {"ts": 1773391560000, "open": 4.599, "high": 4.783, "low": 4.592, "close": 4.775, "volume": 8201.93, "quote_volume": 38704.92476, "trades": 755, "taker_buy_volume": 6411.33, "taker_buy_quote": 30225.54676}, {"ts": 1773391620000, "open": 4.77, "high": 4.827, "low": 4.738, "close": 4.743, "volume": 6620.12, "quote_volume": 31677.49524, "trades": 530, "taker_buy_volume": 3614.36, "taker_buy_quote": 17312.93909}, {"ts": 1773391680000, "open": 4.738, "high": 4.813, "low": 4.731, "close": 4.774, "volume": 7155.73, "quote_volume": 34142.24429, "trades": 503, "taker_buy_volume": 4334.93, "taker_buy_quote": 20657.53049}, {"ts": 1773391740000, "open": 4.781, "high": 4.786, "low": 4.764, "close": 4.779, "volume": 813.1, "quote_volume": 3885.10444, "trades": 129, "taker_buy_volume": 686.44, "taker_buy_quote": 3280.8571}, {"ts": 1773391800000, "open": 4.777, "high": 4.778, "low": 4.731, "close": 4.767, "volume": 2085.04, "quote_volume": 9915.40276, "trades": 250, "taker_buy_volume": 750.67, "taker_buy_quote": 3566.6343}, {"ts": 1773391860000, "open": 4.768, "high": 4.791, "low": 4.762, "close": 4.783, "volume": 482.57, "quote_volume": 2305.78589, "trades": 96, "taker_buy_volume": 241.29, "taker_buy_quote": 1152.49338}, {"ts": 1773391920000, "open": 4.784, "high": 4.882, "low": 4.784, "close": 4.821, "volume": 5163.17, "quote_volume": 24994.22326, "trades": 471, "taker_buy_volume": 3224.78, "taker_buy_quote": 15602.01079}, {"ts": 1773391980000, "open": 4.815, "high": 4.837, "low": 4.793, "close": 4.809, "volume": 1204.55, "quote_volume": 5800.22242, "trades": 189, "taker_buy_volume": 929.42, "taker_buy_quote": 4476.80029}, {"ts": 1773392040000, "open": 4.804, "high": 4.805, "low": 4.782, "close": 4.797, "volume": 909.59, "quote_volume": 4358.41471, "trades": 156, "taker_buy_volume": 371.42, "taker_buy_quote": 1780.98251}, {"ts": 1773392100000, "open": 4.802, "high": 4.814, "low": 4.783, "close": 4.795, "volume": 549.81, "quote_volume": 2638.1663, "trades": 95, "taker_buy_volume": 311.54, "taker_buy_quote": 1495.88703}, {"ts": 1773392160000, "open": 4.796, "high": 4.819, "low": 4.796, "close": 4.809, "volume": 554.37, "quote_volume": 2667.19751, "trades": 88, "taker_buy_volume": 302.47, "taker_buy_quote": 1455.71013}, {"ts": 1773392220000, "open": 4.8, "high": 4.825, "low": 4.658, "close": 4.67, "volume": 5370.1, "quote_volume": 25324.83178, "trades": 717, "taker_buy_volume": 2297.91, "taker_buy_quote": 10793.68759}, {"ts": 1773392280000, "open": 4.67, "high": 4.711, "low": 4.664, "close": 4.709, "volume": 1060.56, "quote_volume": 4984.41567, "trades": 126, "taker_buy_volume": 1038.81, "taker_buy_quote": 4882.40682}, {"ts": 1773392340000, "open": 4.71, "high": 4.72, "low": 4.693, "close": 4.711, "volume": 2787.41, "quote_volume": 13128.98162, "trades": 248, "taker_buy_volume": 1787.23, "taker_buy_quote": 8422.76127}, {"ts": 1773392400000, "open": 4.712, "high": 4.74, "low": 4.701, "close": 4.731, "volume": 1388.43, "quote_volume": 6550.95871, "trades": 242, "taker_buy_volume": 734.38, "taker_buy_quote": 3465.2361}, {"ts": 1773392460000, "open": 4.732, "high": 4.737, "low": 4.667, "close": 4.68, "volume": 3730.0, "quote_volume": 17462.87885, "trades": 235, "taker_buy_volume": 2402.13, "taker_buy_quote": 11236.63335}, {"ts": 1773392520000, "open": 4.687, "high": 4.712, "low": 4.682, "close": 4.712, "volume": 125.58, "quote_volume": 589.39683, "trades": 49, "taker_buy_volume": 81.04, "taker_buy_quote": 380.68075}, {"ts": 1773392580000, "open": 4.713, "high": 4.735, "low": 4.703, "close": 4.718, "volume": 1150.69, "quote_volume": 5429.47534, "trades": 162, "taker_buy_volume": 863.87, "taker_buy_quote": 4076.38364}, {"ts": 1773392640000, "open": 4.719, "high": 4.726, "low": 4.698, "close": 4.704, "volume": 146.47, "quote_volume": 690.08899, "trades": 49, "taker_buy_volume": 21.24, "taker_buy_quote": 100.24194}, {"ts": 1773392700000, "open": 4.709, "high": 4.722, "low": 4.702, "close": 4.722, "volume": 568.32, "quote_volume": 2676.76699, "trades": 58, "taker_buy_volume": 285.68, "taker_buy_quote": 1346.88658}, {"ts": 1773392760000, "open": 4.721, "high": 4.741, "low": 4.721, "close": 4.735, "volume": 305.72, "quote_volume": 1446.42792, "trades": 39, "taker_buy_volume": 251.21, "taker_buy_quote": 1188.24821}, {"ts": 1773392820000, "open": 4.738, "high": 4.744, "low": 4.716, "close": 4.726, "volume": 1125.72, "quote_volume": 5331.56595, "trades": 102, "taker_buy_volume": 227.14, "taker_buy_quote": 1073.62221}, {"ts": 1773392880000, "open": 4.727, "high": 4.754, "low": 4.722, "close": 4.743, "volume": 469.5, "quote_volume": 2221.90374, "trades": 76, "taker_buy_volume": 198.89, "taker_buy_quote": 942.92443}, {"ts": 1773392940000, "open": 4.742, "high": 4.747, "low": 4.71, "close": 4.71, "volume": 790.83, "quote_volume": 3746.67584, "trades": 94, "taker_buy_volume": 480.51, "taker_buy_quote": 2279.4094}, {"ts": 1773393000000, "open": 4.709, "high": 4.727, "low": 4.704, "close": 4.71, "volume": 549.52, "quote_volume": 2591.76306, "trades": 73, "taker_buy_volume": 288.67, "taker_buy_quote": 1362.5783}, {"ts": 1773393060000, "open": 4.709, "high": 4.719, "low": 4.703, "close": 4.703, "volume": 1022.2, "quote_volume": 4817.65413, "trades": 81, "taker_buy_volume": 798.01, "taker_buy_quote": 3762.21991}, {"ts": 1773393120000, "open": 4.702, "high": 4.702, "low": 4.68, "close": 4.698, "volume": 803.74, "quote_volume": 3770.87854, "trades": 82, "taker_buy_volume": 229.36, "taker_buy_quote": 1076.19455}, {"ts": 1773393180000, "open": 4.688, "high": 4.699, "low": 4.685, "close": 4.693, "volume": 186.27, "quote_volume": 873.35645, "trades": 50, "taker_buy_volume": 69.75, "taker_buy_quote": 327.32971}, {"ts": 1773393240000, "open": 4.69, "high": 4.69, "low": 4.629, "close": 4.649, "volume": 1651.18, "quote_volume": 7695.95272, "trades": 282, "taker_buy_volume": 318.24, "taker_buy_quote": 1480.24102}, {"ts": 1773393300000, "open": 4.648, "high": 4.652, "low": 4.637, "close": 4.652, "volume": 624.44, "quote_volume": 2899.37384, "trades": 59, "taker_buy_volume": 176.68, "taker_buy_quote": 820.7228}, {"ts": 1773393360000, "open": 4.652, "high": 4.658, "low": 4.642, "close": 4.642, "volume": 254.92, "quote_volume": 1185.1995, "trades": 41, "taker_buy_volume": 112.84, "taker_buy_quote": 525.129}, {"ts": 1773393420000, "open": 4.644, "high": 4.659, "low": 4.631, "close": 4.631, "volume": 2236.8, "quote_volume": 10387.11292, "trades": 109, "taker_buy_volume": 1498.93, "taker_buy_quote": 6961.00365}, {"ts": 1773393480000, "open": 4.631, "high": 4.636, "low": 4.621, "close": 4.636, "volume": 214.35, "quote_volume": 991.87317, "trades": 25, "taker_buy_volume": 96.39, "taker_buy_quote": 446.40157}, {"ts": 1773393540000, "open": 4.637, "high": 4.65, "low": 4.619, "close": 4.633, "volume": 951.04, "quote_volume": 4408.0562, "trades": 110, "taker_buy_volume": 372.49, "taker_buy_quote": 1727.24826}, {"ts": 1773393600000, "open": 4.631, "high": 4.722, "low": 4.627, "close": 4.711, "volume": 1761.39, "quote_volume": 8221.69588, "trades": 190, "taker_buy_volume": 1645.46, "taker_buy_quote": 7677.78668}, {"ts": 1773393660000, "open": 4.712, "high": 4.718, "low": 4.692, "close": 4.702, "volume": 831.2, "quote_volume": 3908.81898, "trades": 114, "taker_buy_volume": 403.91, "taker_buy_quote": 1900.44237}, {"ts": 1773393720000, "open": 4.707, "high": 4.785, "low": 4.707, "close": 4.745, "volume": 5555.99, "quote_volume": 26449.00559, "trades": 412, "taker_buy_volume": 3074.96, "taker_buy_quote": 14639.71275}, {"ts": 1773393780000, "open": 4.744, "high": 4.754, "low": 4.729, "close": 4.736, "volume": 469.38, "quote_volume": 2225.2835, "trades": 97, "taker_buy_volume": 169.43, "taker_buy_quote": 802.69247}, {"ts": 1773393840000, "open": 4.736, "high": 4.739, "low": 4.735, "close": 4.735, "volume": 54.61, "quote_volume": 258.66036, "trades": 14, "taker_buy_volume": 38.96, "taker_buy_quote": 184.53915}, {"ts": 1773393900000, "open": 4.736, "high": 4.737, "low": 4.714, "close": 4.717, "volume": 1012.8, "quote_volume": 4788.46648, "trades": 98, "taker_buy_volume": 487.29, "taker_buy_quote": 2303.79578}, {"ts": 1773393960000, "open": 4.714, "high": 4.791, "low": 4.714, "close": 4.762, "volume": 1724.34, "quote_volume": 8201.71897, "trades": 262, "taker_buy_volume": 1132.3, "taker_buy_quote": 5377.97121}, {"ts": 1773394020000, "open": 4.764, "high": 4.778, "low": 4.761, "close": 4.762, "volume": 228.25, "quote_volume": 1088.00889, "trades": 46, "taker_buy_volume": 71.85, "taker_buy_quote": 342.66235}, {"ts": 1773394080000, "open": 4.762, "high": 4.768, "low": 4.741, "close": 4.748, "volume": 729.4, "quote_volume": 3464.97622, "trades": 97, "taker_buy_volume": 237.2, "taker_buy_quote": 1127.33218}, {"ts": 1773394140000, "open": 4.75, "high": 4.751, "low": 4.733, "close": 4.734, "volume": 107.69, "quote_volume": 510.56982, "trades": 37, "taker_buy_volume": 28.97, "taker_buy_quote": 137.48172}, {"ts": 1773394200000, "open": 4.734, "high": 4.751, "low": 4.727, "close": 4.74, "volume": 864.9, "quote_volume": 4100.12378, "trades": 104, "taker_buy_volume": 617.43, "taker_buy_quote": 2927.82708}, {"ts": 1773394260000, "open": 4.739, "high": 4.771, "low": 4.735, "close": 4.771, "volume": 420.39, "quote_volume": 2000.97788, "trades": 68, "taker_buy_volume": 379.66, "taker_buy_quote": 1807.56939}, {"ts": 1773394320000, "open": 4.766, "high": 4.769, "low": 4.747, "close": 4.752, "volume": 161.74, "quote_volume": 769.11987, "trades": 35, "taker_buy_volume": 48.36, "taker_buy_quote": 229.90149}, {"ts": 1773394380000, "open": 4.746, "high": 4.757, "low": 4.739, "close": 4.757, "volume": 64.22, "quote_volume": 304.92658, "trades": 34, "taker_buy_volume": 31.93, "taker_buy_quote": 151.70604}, {"ts": 1773394440000, "open": 4.755, "high": 4.769, "low": 4.742, "close": 4.742, "volume": 581.84, "quote_volume": 2769.27191, "trades": 53, "taker_buy_volume": 167.75, "taker_buy_quote": 799.76533}, {"ts": 1773394500000, "open": 4.743, "high": 4.758, "low": 4.736, "close": 4.75, "volume": 527.81, "quote_volume": 2503.94379, "trades": 49, "taker_buy_volume": 248.28, "taker_buy_quote": 1179.07269}, {"ts": 1773394560000, "open": 4.753, "high": 4.754, "low": 4.743, "close": 4.743, "volume": 146.29, "quote_volume": 694.60438, "trades": 23, "taker_buy_volume": 1.49, "taker_buy_quote": 7.08346}, {"ts": 1773394620000, "open": 4.744, "high": 4.744, "low": 4.724, "close": 4.737, "volume": 465.06, "quote_volume": 2199.66922, "trades": 49, "taker_buy_volume": 12.7, "taker_buy_quote": 60.12811}, {"ts": 1773394680000, "open": 4.734, "high": 4.743, "low": 4.726, "close": 4.743, "volume": 306.08, "quote_volume": 1450.51236, "trades": 43, "taker_buy_volume": 264.86, "taker_buy_quote": 1255.36781}, {"ts": 1773394740000, "open": 4.744, "high": 4.744, "low": 4.728, "close": 4.728, "volume": 386.59, "quote_volume": 1831.10623, "trades": 48, "taker_buy_volume": 115.0, "taker_buy_quote": 544.78542}, {"ts": 1773394800000, "open": 4.727, "high": 4.735, "low": 4.721, "close": 4.735, "volume": 341.35, "quote_volume": 1613.54364, "trades": 32, "taker_buy_volume": 107.38, "taker_buy_quote": 507.58452}, {"ts": 1773394860000, "open": 4.73, "high": 4.737, "low": 4.719, "close": 4.73, "volume": 545.94, "quote_volume": 2579.11926, "trades": 47, "taker_buy_volume": 196.9, "taker_buy_quote": 930.91743}, {"ts": 1773394920000, "open": 4.738, "high": 4.739, "low": 4.732, "close": 4.732, "volume": 22.15, "quote_volume": 104.90642, "trades": 8, "taker_buy_volume": 11.55, "taker_buy_quote": 54.72602}, {"ts": 1773394980000, "open": 4.732, "high": 4.732, "low": 4.725, "close": 4.725, "volume": 17.98, "quote_volume": 85.03502, "trades": 8, "taker_buy_volume": 5.0, "taker_buy_quote": 23.66}, {"ts": 1773395040000, "open": 4.726, "high": 4.741, "low": 4.719, "close": 4.741, "volume": 536.15, "quote_volume": 2533.24413, "trades": 32, "taker_buy_volume": 284.12, "taker_buy_quote": 1343.46066}, {"ts": 1773395100000, "open": 4.739, "high": 4.757, "low": 4.739, "close": 4.746, "volume": 375.6, "quote_volume": 1783.78302, "trades": 36, "taker_buy_volume": 73.76, "taker_buy_quote": 350.44489}, {"ts": 1773395160000, "open": 4.746, "high": 4.746, "low": 4.729, "close": 4.729, "volume": 45.38, "quote_volume": 214.94236, "trades": 20, "taker_buy_volume": 3.37, "taker_buy_quote": 15.95358}, {"ts": 1773395220000, "open": 4.735, "high": 4.757, "low": 4.734, "close": 4.747, "volume": 420.2, "quote_volume": 1994.02393, "trades": 79, "taker_buy_volume": 335.63, "taker_buy_quote": 1592.6649}, {"ts": 1773395280000, "open": 4.746, "high": 4.748, "low": 4.731, "close": 4.731, "volume": 45.05, "quote_volume": 213.576, "trades": 18, "taker_buy_volume": 11.21, "taker_buy_quote": 53.22508}, {"ts": 1773395340000, "open": 4.731, "high": 4.741, "low": 4.712, "close": 4.712, "volume": 2780.53, "quote_volume": 13137.48286, "trades": 201, "taker_buy_volume": 212.38, "taker_buy_quote": 1002.0463}, {"ts": 1773395400000, "open": 4.714, "high": 4.752, "low": 4.714, "close": 4.73, "volume": 1389.54, "quote_volume": 6580.54096, "trades": 81, "taker_buy_volume": 1263.02, "taker_buy_quote": 5982.10284}, {"ts": 1773395460000, "open": 4.729, "high": 4.73, "low": 4.723, "close": 4.723, "volume": 153.62, "quote_volume": 725.88198, "trades": 18, "taker_buy_volume": 9.68, "taker_buy_quote": 45.72832}, {"ts": 1773395520000, "open": 4.722, "high": 4.727, "low": 4.718, "close": 4.727, "volume": 106.47, "quote_volume": 502.57469, "trades": 18, "taker_buy_volume": 40.06, "taker_buy_quote": 189.11951}, {"ts": 1773395580000, "open": 4.724, "high": 4.725, "low": 4.718, "close": 4.724, "volume": 133.82, "quote_volume": 632.09906, "trades": 42, "taker_buy_volume": 26.23, "taker_buy_quote": 123.81995}, {"ts": 1773395640000, "open": 4.726, "high": 4.747, "low": 4.726, "close": 4.744, "volume": 117.42, "quote_volume": 556.73862, "trades": 38, "taker_buy_volume": 46.64, "taker_buy_quote": 220.91036}, {"ts": 1773395700000, "open": 4.744, "high": 4.768, "low": 4.744, "close": 4.755, "volume": 640.46, "quote_volume": 3050.35126, "trades": 72, "taker_buy_volume": 496.65, "taker_buy_quote": 2365.76457}, {"ts": 1773395760000, "open": 4.757, "high": 4.763, "low": 4.745, "close": 4.75, "volume": 672.19, "quote_volume": 3195.84286, "trades": 88, "taker_buy_volume": 233.66, "taker_buy_quote": 1111.89921}, {"ts": 1773395820000, "open": 4.75, "high": 4.756, "low": 4.748, "close": 4.749, "volume": 406.16, "quote_volume": 1930.04807, "trades": 108, "taker_buy_volume": 89.59, "taker_buy_quote": 425.75188}, {"ts": 1773395880000, "open": 4.748, "high": 4.76, "low": 4.732, "close": 4.76, "volume": 174.55, "quote_volume": 827.94232, "trades": 72, "taker_buy_volume": 86.05, "taker_buy_quote": 408.55229}, {"ts": 1773395940000, "open": 4.759, "high": 4.779, "low": 4.759, "close": 4.771, "volume": 298.68, "quote_volume": 1425.83367, "trades": 54, "taker_buy_volume": 250.55, "taker_buy_quote": 1196.01454}, {"ts": 1773396000000, "open": 4.776, "high": 4.794, "low": 4.776, "close": 4.784, "volume": 433.1, "quote_volume": 2070.75659, "trades": 67, "taker_buy_volume": 100.71, "taker_buy_quote": 481.86822}, {"ts": 1773396060000, "open": 4.783, "high": 4.824, "low": 4.782, "close": 4.818, "volume": 2512.05, "quote_volume": 12070.27292, "trades": 257, "taker_buy_volume": 1958.26, "taker_buy_quote": 9413.45408}, {"ts": 1773396120000, "open": 4.818, "high": 4.85, "low": 4.811, "close": 4.822, "volume": 1315.91, "quote_volume": 6352.1711, "trades": 208, "taker_buy_volume": 556.65, "taker_buy_quote": 2687.52064}, {"ts": 1773396180000, "open": 4.823, "high": 4.838, "low": 4.795, "close": 4.816, "volume": 1113.46, "quote_volume": 5356.31372, "trades": 158, "taker_buy_volume": 339.13, "taker_buy_quote": 1635.66529}, {"ts": 1773396240000, "open": 4.816, "high": 4.846, "low": 4.802, "close": 4.844, "volume": 929.13, "quote_volume": 4482.11268, "trades": 114, "taker_buy_volume": 560.34, "taker_buy_quote": 2706.18435}, {"ts": 1773396300000, "open": 4.838, "high": 4.838, "low": 4.813, "close": 4.813, "volume": 206.04, "quote_volume": 995.24953, "trades": 46, "taker_buy_volume": 11.57, "taker_buy_quote": 55.96409}, {"ts": 1773396360000, "open": 4.814, "high": 4.814, "low": 4.797, "close": 4.814, "volume": 417.36, "quote_volume": 2006.82922, "trades": 97, "taker_buy_volume": 105.57, "taker_buy_quote": 507.53323}, {"ts": 1773396420000, "open": 4.814, "high": 4.831, "low": 4.805, "close": 4.831, "volume": 373.67, "quote_volume": 1800.05364, "trades": 73, "taker_buy_volume": 237.17, "taker_buy_quote": 1143.06033}, {"ts": 1773396480000, "open": 4.829, "high": 4.83, "low": 4.802, "close": 4.804, "volume": 731.2, "quote_volume": 3522.24471, "trades": 108, "taker_buy_volume": 350.84, "taker_buy_quote": 1689.93851}, {"ts": 1773396540000, "open": 4.808, "high": 4.822, "low": 4.808, "close": 4.818, "volume": 282.38, "quote_volume": 1359.63838, "trades": 56, "taker_buy_volume": 202.72, "taker_buy_quote": 976.11113}, {"ts": 1773396600000, "open": 4.817, "high": 4.827, "low": 4.801, "close": 4.827, "volume": 125.47, "quote_volume": 604.33217, "trades": 57, "taker_buy_volume": 50.0, "taker_buy_quote": 240.77436}, {"ts": 1773396660000, "open": 4.828, "high": 4.828, "low": 4.814, "close": 4.822, "volume": 46.81, "quote_volume": 225.62634, "trades": 24, "taker_buy_volume": 16.64, "taker_buy_quote": 80.20688}, {"ts": 1773396720000, "open": 4.823, "high": 4.829, "low": 4.813, "close": 4.815, "volume": 178.08, "quote_volume": 858.40065, "trades": 57, "taker_buy_volume": 72.03, "taker_buy_quote": 347.52188}, {"ts": 1773396780000, "open": 4.818, "high": 4.832, "low": 4.818, "close": 4.824, "volume": 362.4, "quote_volume": 1750.1639, "trades": 31, "taker_buy_volume": 344.32, "taker_buy_quote": 1662.86726}, {"ts": 1773396840000, "open": 4.828, "high": 4.846, "low": 4.82, "close": 4.83, "volume": 946.49, "quote_volume": 4573.05739, "trades": 115, "taker_buy_volume": 722.99, "taker_buy_quote": 3494.2797}, {"ts": 1773396900000, "open": 4.831, "high": 4.832, "low": 4.817, "close": 4.83, "volume": 138.58, "quote_volume": 668.81581, "trades": 58, "taker_buy_volume": 74.76, "taker_buy_quote": 360.98816}, {"ts": 1773396960000, "open": 4.829, "high": 4.835, "low": 4.793, "close": 4.796, "volume": 468.2, "quote_volume": 2248.85584, "trades": 76, "taker_buy_volume": 98.77, "taker_buy_quote": 475.01015}, {"ts": 1773397020000, "open": 4.798, "high": 4.799, "low": 4.749, "close": 4.755, "volume": 1108.5, "quote_volume": 5287.42388, "trades": 219, "taker_buy_volume": 439.25, "taker_buy_quote": 2090.78776}, {"ts": 1773397080000, "open": 4.756, "high": 4.776, "low": 4.745, "close": 4.755, "volume": 1924.69, "quote_volume": 9159.81783, "trades": 214, "taker_buy_volume": 1168.85, "taker_buy_quote": 5564.23139}, {"ts": 1773397140000, "open": 4.755, "high": 4.767, "low": 4.748, "close": 4.756, "volume": 1211.99, "quote_volume": 5767.72086, "trades": 150, "taker_buy_volume": 477.77, "taker_buy_quote": 2275.41118}, {"ts": 1773397200000, "open": 4.76, "high": 4.778, "low": 4.751, "close": 4.774, "volume": 1791.95, "quote_volume": 8537.61671, "trades": 84, "taker_buy_volume": 1745.69, "taker_buy_quote": 8317.30164}, {"ts": 1773397260000, "open": 4.774, "high": 4.785, "low": 4.75, "close": 4.774, "volume": 2254.12, "quote_volume": 10739.71954, "trades": 195, "taker_buy_volume": 253.93, "taker_buy_quote": 1212.46495}, {"ts": 1773397320000, "open": 4.773, "high": 4.775, "low": 4.747, "close": 4.756, "volume": 348.29, "quote_volume": 1655.8986, "trades": 56, "taker_buy_volume": 43.74, "taker_buy_quote": 208.19837}, {"ts": 1773397380000, "open": 4.76, "high": 4.77, "low": 4.758, "close": 4.763, "volume": 282.54, "quote_volume": 1345.87162, "trades": 55, "taker_buy_volume": 115.65, "taker_buy_quote": 550.84925}, {"ts": 1773397440000, "open": 4.765, "high": 4.783, "low": 4.764, "close": 4.764, "volume": 627.33, "quote_volume": 2994.15094, "trades": 48, "taker_buy_volume": 602.13, "taker_buy_quote": 2873.95954}, {"ts": 1773397500000, "open": 4.763, "high": 4.775, "low": 4.757, "close": 4.775, "volume": 222.76, "quote_volume": 1060.8974, "trades": 49, "taker_buy_volume": 89.03, "taker_buy_quote": 424.30519}, {"ts": 1773397560000, "open": 4.773, "high": 4.776, "low": 4.773, "close": 4.773, "volume": 30.08, "quote_volume": 143.59205, "trades": 12, "taker_buy_volume": 21.68, "taker_buy_quote": 103.49465}, {"ts": 1773397620000, "open": 4.772, "high": 4.778, "low": 4.765, "close": 4.774, "volume": 152.85, "quote_volume": 729.05182, "trades": 32, "taker_buy_volume": 60.78, "taker_buy_quote": 289.98151}, {"ts": 1773397680000, "open": 4.774, "high": 4.774, "low": 4.75, "close": 4.754, "volume": 450.8, "quote_volume": 2144.46927, "trades": 47, "taker_buy_volume": 27.0, "taker_buy_quote": 128.439}, {"ts": 1773397740000, "open": 4.758, "high": 4.769, "low": 4.758, "close": 4.769, "volume": 111.15, "quote_volume": 529.7318, "trades": 17, "taker_buy_volume": 111.15, "taker_buy_quote": 529.7318}, {"ts": 1773397800000, "open": 4.765, "high": 4.766, "low": 4.755, "close": 4.763, "volume": 88.03, "quote_volume": 418.98544, "trades": 29, "taker_buy_volume": 60.62, "taker_buy_quote": 288.49914}, {"ts": 1773397860000, "open": 4.759, "high": 4.76, "low": 4.754, "close": 4.754, "volume": 37.26, "quote_volume": 177.26117, "trades": 10, "taker_buy_volume": 11.57, "taker_buy_quote": 55.0732}, {"ts": 1773397920000, "open": 4.755, "high": 4.794, "low": 4.755, "close": 4.784, "volume": 307.55, "quote_volume": 1468.36793, "trades": 65, "taker_buy_volume": 283.87, "taker_buy_quote": 1355.02548}, {"ts": 1773397980000, "open": 4.783, "high": 4.788, "low": 4.772, "close": 4.772, "volume": 56.69, "quote_volume": 271.04742, "trades": 27, "taker_buy_volume": 14.69, "taker_buy_quote": 70.29162}, {"ts": 1773398040000, "open": 4.774, "high": 4.788, "low": 4.767, "close": 4.778, "volume": 1255.02, "quote_volume": 5991.40842, "trades": 102, "taker_buy_volume": 892.58, "taker_buy_quote": 4260.89227}, {"ts": 1773398100000, "open": 4.78, "high": 4.78, "low": 4.78, "close": 4.78, "volume": 2.09, "quote_volume": 9.9902, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 9.9902}, {"ts": 1773398160000, "open": 4.777, "high": 4.777, "low": 4.772, "close": 4.772, "volume": 12.6, "quote_volume": 60.1587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398220000, "open": 4.774, "high": 4.787, "low": 4.767, "close": 4.767, "volume": 101.37, "quote_volume": 484.05905, "trades": 42, "taker_buy_volume": 51.28, "taker_buy_quote": 244.84866}, {"ts": 1773398280000, "open": 4.768, "high": 4.769, "low": 4.756, "close": 4.756, "volume": 32.0, "quote_volume": 152.38352, "trades": 14, "taker_buy_volume": 4.19, "taker_buy_quote": 19.98001}, {"ts": 1773398340000, "open": 4.756, "high": 4.756, "low": 4.741, "close": 4.748, "volume": 298.79, "quote_volume": 1417.71468, "trades": 33, "taker_buy_volume": 132.62, "taker_buy_quote": 629.20573}, {"ts": 1773398400000, "open": 4.742, "high": 4.815, "low": 4.737, "close": 4.804, "volume": 2279.83, "quote_volume": 10891.4483, "trades": 363, "taker_buy_volume": 1601.39, "taker_buy_quote": 7645.05017}, {"ts": 1773398460000, "open": 4.805, "high": 4.815, "low": 4.787, "close": 4.802, "volume": 246.1, "quote_volume": 1181.85584, "trades": 95, "taker_buy_volume": 171.18, "taker_buy_quote": 822.18792}, {"ts": 1773398520000, "open": 4.8, "high": 4.8, "low": 4.779, "close": 4.779, "volume": 1127.31, "quote_volume": 5398.2989, "trades": 83, "taker_buy_volume": 400.76, "taker_buy_quote": 1922.35192}, {"ts": 1773398580000, "open": 4.778, "high": 4.78, "low": 4.771, "close": 4.78, "volume": 136.4, "quote_volume": 651.31422, "trades": 30, "taker_buy_volume": 100.12, "taker_buy_quote": 478.02746}, {"ts": 1773398640000, "open": 4.777, "high": 4.787, "low": 4.775, "close": 4.775, "volume": 98.16, "quote_volume": 469.45985, "trades": 21, "taker_buy_volume": 67.72, "taker_buy_quote": 324.04691}, {"ts": 1773398700000, "open": 4.774, "high": 4.774, "low": 4.745, "close": 4.745, "volume": 337.37, "quote_volume": 1605.11577, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 4.748, "high": 4.756, "low": 4.745, "close": 4.756, "volume": 134.85, "quote_volume": 640.34158, "trades": 23, "taker_buy_volume": 64.24, "taker_buy_quote": 305.29502}, {"ts": 1773398820000, "open": 4.752, "high": 4.76, "low": 4.752, "close": 4.76, "volume": 137.09, "quote_volume": 651.91953, "trades": 34, "taker_buy_volume": 137.09, "taker_buy_quote": 651.91953}, {"ts": 1773398880000, "open": 4.751, "high": 4.764, "low": 4.737, "close": 4.737, "volume": 1668.98, "quote_volume": 7927.38559, "trades": 102, "taker_buy_volume": 348.79, "taker_buy_quote": 1658.60179}, {"ts": 1773398940000, "open": 4.736, "high": 4.74, "low": 4.734, "close": 4.74, "volume": 59.12, "quote_volume": 280.04226, "trades": 16, "taker_buy_volume": 52.88, "taker_buy_quote": 250.49586}, {"ts": 1773399000000, "open": 4.734, "high": 4.74, "low": 4.713, "close": 4.726, "volume": 657.33, "quote_volume": 3103.99003, "trades": 62, "taker_buy_volume": 155.21, "taker_buy_quote": 733.07096}, {"ts": 1773399060000, "open": 4.727, "high": 4.737, "low": 4.727, "close": 4.733, "volume": 24.88, "quote_volume": 117.73372, "trades": 12, "taker_buy_volume": 23.32, "taker_buy_quote": 110.35024}, {"ts": 1773399120000, "open": 4.733, "high": 4.741, "low": 4.732, "close": 4.741, "volume": 72.38, "quote_volume": 342.76834, "trades": 20, "taker_buy_volume": 68.14, "taker_buy_quote": 322.70254}, {"ts": 1773399180000, "open": 4.734, "high": 4.746, "low": 4.728, "close": 4.734, "volume": 194.63, "quote_volume": 922.24465, "trades": 44, "taker_buy_volume": 158.88, "taker_buy_quote": 752.93468}, {"ts": 1773399240000, "open": 4.733, "high": 4.733, "low": 4.732, "close": 4.732, "volume": 4.24, "quote_volume": 20.0658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399300000, "open": 4.731, "high": 4.731, "low": 4.726, "close": 4.73, "volume": 39.13, "quote_volume": 185.02402, "trades": 14, "taker_buy_volume": 22.38, "taker_buy_quote": 105.83172}, {"ts": 1773399360000, "open": 4.726, "high": 4.726, "low": 4.712, "close": 4.716, "volume": 477.41, "quote_volume": 2251.44176, "trades": 42, "taker_buy_volume": 189.85, "taker_buy_quote": 895.15422}, {"ts": 1773399420000, "open": 4.718, "high": 4.718, "low": 4.71, "close": 4.71, "volume": 103.88, "quote_volume": 489.83919, "trades": 24, "taker_buy_volume": 51.4, "taker_buy_quote": 242.3833}, {"ts": 1773399480000, "open": 4.709, "high": 4.711, "low": 4.698, "close": 4.711, "volume": 357.36, "quote_volume": 1681.10732, "trades": 42, "taker_buy_volume": 124.68, "taker_buy_quote": 586.53884}, {"ts": 1773399540000, "open": 4.705, "high": 4.726, "low": 4.705, "close": 4.725, "volume": 211.3, "quote_volume": 997.0091, "trades": 38, "taker_buy_volume": 207.69, "taker_buy_quote": 979.95185}, {"ts": 1773399600000, "open": 4.724, "high": 4.744, "low": 4.722, "close": 4.744, "volume": 729.42, "quote_volume": 3455.28871, "trades": 82, "taker_buy_volume": 302.05, "taker_buy_quote": 1431.18325}, {"ts": 1773399660000, "open": 4.74, "high": 4.74, "low": 4.73, "close": 4.73, "volume": 621.17, "quote_volume": 2944.20578, "trades": 65, "taker_buy_volume": 24.24, "taker_buy_quote": 114.8976}, {"ts": 1773399720000, "open": 4.729, "high": 4.731, "low": 4.724, "close": 4.726, "volume": 122.38, "quote_volume": 578.33977, "trades": 16, "taker_buy_volume": 6.36, "taker_buy_quote": 30.0828}, {"ts": 1773399780000, "open": 4.726, "high": 4.741, "low": 4.723, "close": 4.74, "volume": 137.17, "quote_volume": 648.73864, "trades": 31, "taker_buy_volume": 128.39, "taker_buy_quote": 607.22652}, {"ts": 1773399840000, "open": 4.739, "high": 4.741, "low": 4.734, "close": 4.734, "volume": 84.35, "quote_volume": 399.62819, "trades": 23, "taker_buy_volume": 27.03, "taker_buy_quote": 128.10733}, {"ts": 1773399900000, "open": 4.734, "high": 4.734, "low": 4.716, "close": 4.716, "volume": 104.56, "quote_volume": 493.72979, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 4.716, "high": 4.716, "low": 4.711, "close": 4.716, "volume": 29.25, "quote_volume": 137.85187, "trades": 14, "taker_buy_volume": 8.52, "taker_buy_quote": 40.16754}, {"ts": 1773400020000, "open": 4.715, "high": 4.721, "low": 4.715, "close": 4.719, "volume": 110.12, "quote_volume": 519.53402, "trades": 20, "taker_buy_volume": 45.81, "taker_buy_quote": 216.12583}, {"ts": 1773400080000, "open": 4.716, "high": 4.716, "low": 4.713, "close": 4.713, "volume": 172.52, "quote_volume": 813.56605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 4.712, "high": 4.712, "low": 4.702, "close": 4.702, "volume": 23.43, "quote_volume": 110.28501, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400200000, "open": 4.701, "high": 4.701, "low": 4.698, "close": 4.701, "volume": 31.9, "quote_volume": 149.90875, "trades": 12, "taker_buy_volume": 23.38, "taker_buy_quote": 109.86901}, {"ts": 1773400260000, "open": 4.7, "high": 4.708, "low": 4.698, "close": 4.705, "volume": 601.01, "quote_volume": 2826.01725, "trades": 57, "taker_buy_volume": 424.59, "taker_buy_quote": 1996.81338}, {"ts": 1773400320000, "open": 4.703, "high": 4.703, "low": 4.696, "close": 4.701, "volume": 253.98, "quote_volume": 1193.30736, "trades": 36, "taker_buy_volume": 33.57, "taker_buy_quote": 157.7578}, {"ts": 1773400380000, "open": 4.702, "high": 4.712, "low": 4.702, "close": 4.706, "volume": 172.19, "quote_volume": 810.53876, "trades": 25, "taker_buy_volume": 36.77, "taker_buy_quote": 173.12975}, {"ts": 1773400440000, "open": 4.709, "high": 4.714, "low": 4.709, "close": 4.714, "volume": 19.56, "quote_volume": 92.16033, "trades": 8, "taker_buy_volume": 19.56, "taker_buy_quote": 92.16033}, {"ts": 1773400500000, "open": 4.715, "high": 4.727, "low": 4.713, "close": 4.725, "volume": 251.11, "quote_volume": 1185.61738, "trades": 45, "taker_buy_volume": 229.84, "taker_buy_quote": 1085.25294}, {"ts": 1773400560000, "open": 4.724, "high": 4.724, "low": 4.709, "close": 4.717, "volume": 333.94, "quote_volume": 1575.00871, "trades": 64, "taker_buy_volume": 270.81, "taker_buy_quote": 1277.31618}, {"ts": 1773400620000, "open": 4.717, "high": 4.729, "low": 4.714, "close": 4.729, "volume": 76.79, "quote_volume": 362.57434, "trades": 26, "taker_buy_volume": 51.8, "taker_buy_quote": 244.58265}, {"ts": 1773400680000, "open": 4.73, "high": 4.731, "low": 4.726, "close": 4.726, "volume": 44.55, "quote_volume": 210.65618, "trades": 15, "taker_buy_volume": 36.07, "taker_buy_quote": 170.5691}, {"ts": 1773400740000, "open": 4.728, "high": 4.742, "low": 4.728, "close": 4.738, "volume": 72.32, "quote_volume": 342.41038, "trades": 30, "taker_buy_volume": 65.96, "taker_buy_quote": 312.27034}, {"ts": 1773400800000, "open": 4.737, "high": 4.737, "low": 4.733, "close": 4.733, "volume": 11.93, "quote_volume": 56.48722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400860000, "open": 4.735, "high": 4.746, "low": 4.735, "close": 4.746, "volume": 64.58, "quote_volume": 306.31168, "trades": 16, "taker_buy_volume": 64.58, "taker_buy_quote": 306.31168}, {"ts": 1773400920000, "open": 4.744, "high": 4.76, "low": 4.744, "close": 4.76, "volume": 577.45, "quote_volume": 2742.74398, "trades": 35, "taker_buy_volume": 562.93, "taker_buy_quote": 2673.75317}, {"ts": 1773400980000, "open": 4.755, "high": 4.778, "low": 4.755, "close": 4.768, "volume": 1838.51, "quote_volume": 8757.02326, "trades": 128, "taker_buy_volume": 791.79, "taker_buy_quote": 3773.70054}, {"ts": 1773401040000, "open": 4.763, "high": 4.764, "low": 4.753, "close": 4.758, "volume": 294.61, "quote_volume": 1401.54846, "trades": 44, "taker_buy_volume": 46.2, "taker_buy_quote": 219.94079}, {"ts": 1773401100000, "open": 4.754, "high": 4.754, "low": 4.745, "close": 4.745, "volume": 68.94, "quote_volume": 327.32225, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401160000, "open": 4.749, "high": 4.752, "low": 4.736, "close": 4.736, "volume": 129.37, "quote_volume": 613.31927, "trades": 23, "taker_buy_volume": 21.04, "taker_buy_quote": 99.96507}, {"ts": 1773401220000, "open": 4.736, "high": 4.744, "low": 4.736, "close": 4.744, "volume": 24.5, "quote_volume": 116.11179, "trades": 11, "taker_buy_volume": 24.5, "taker_buy_quote": 116.11179}, {"ts": 1773401280000, "open": 4.745, "high": 4.753, "low": 4.745, "close": 4.748, "volume": 37.59, "quote_volume": 178.51051, "trades": 16, "taker_buy_volume": 22.79, "taker_buy_quote": 108.21451}, {"ts": 1773401340000, "open": 4.75, "high": 4.754, "low": 4.75, "close": 4.754, "volume": 14.35, "quote_volume": 68.1874, "trades": 6, "taker_buy_volume": 14.35, "taker_buy_quote": 68.1874}, {"ts": 1773401400000, "open": 4.755, "high": 4.818, "low": 4.755, "close": 4.818, "volume": 2737.02, "quote_volume": 13100.69202, "trades": 238, "taker_buy_volume": 2356.86, "taker_buy_quote": 11282.5081}, {"ts": 1773401460000, "open": 4.816, "high": 4.819, "low": 4.794, "close": 4.804, "volume": 1107.9, "quote_volume": 5326.44651, "trades": 80, "taker_buy_volume": 533.29, "taker_buy_quote": 2564.39192}, {"ts": 1773401520000, "open": 4.802, "high": 4.811, "low": 4.785, "close": 4.796, "volume": 1259.49, "quote_volume": 6045.36848, "trades": 126, "taker_buy_volume": 630.26, "taker_buy_quote": 3027.33172}, {"ts": 1773401580000, "open": 4.791, "high": 4.8, "low": 4.787, "close": 4.796, "volume": 324.41, "quote_volume": 1555.56778, "trades": 58, "taker_buy_volume": 238.13, "taker_buy_quote": 1142.25945}, {"ts": 1773401640000, "open": 4.795, "high": 4.804, "low": 4.794, "close": 4.804, "volume": 147.85, "quote_volume": 710.11947, "trades": 14, "taker_buy_volume": 143.67, "taker_buy_quote": 690.07846}, {"ts": 1773401700000, "open": 4.801, "high": 4.81, "low": 4.798, "close": 4.801, "volume": 200.19, "quote_volume": 962.12244, "trades": 36, "taker_buy_volume": 99.53, "taker_buy_quote": 478.53166}, {"ts": 1773401760000, "open": 4.807, "high": 4.83, "low": 4.807, "close": 4.825, "volume": 1502.73, "quote_volume": 7239.42404, "trades": 58, "taker_buy_volume": 871.18, "taker_buy_quote": 4197.43356}, {"ts": 1773401820000, "open": 4.825, "high": 4.837, "low": 4.817, "close": 4.835, "volume": 302.64, "quote_volume": 1461.45842, "trades": 47, "taker_buy_volume": 284.01, "taker_buy_quote": 1371.63306}, {"ts": 1773401880000, "open": 4.832, "high": 4.838, "low": 4.826, "close": 4.832, "volume": 97.18, "quote_volume": 469.83502, "trades": 18, "taker_buy_volume": 68.15, "taker_buy_quote": 329.67534}, {"ts": 1773401940000, "open": 4.833, "high": 4.833, "low": 4.811, "close": 4.811, "volume": 342.93, "quote_volume": 1654.01179, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 4.811, "high": 4.812, "low": 4.779, "close": 4.779, "volume": 245.62, "quote_volume": 1176.25838, "trades": 49, "taker_buy_volume": 21.46, "taker_buy_quote": 102.80702}, {"ts": 1773402060000, "open": 4.78, "high": 4.791, "low": 4.779, "close": 4.791, "volume": 161.16, "quote_volume": 771.25277, "trades": 35, "taker_buy_volume": 99.11, "taker_buy_quote": 474.53996}, {"ts": 1773402120000, "open": 4.784, "high": 4.786, "low": 4.748, "close": 4.762, "volume": 3743.93, "quote_volume": 17841.9126, "trades": 313, "taker_buy_volume": 989.15, "taker_buy_quote": 4718.04574}, {"ts": 1773402180000, "open": 4.758, "high": 4.767, "low": 4.758, "close": 4.766, "volume": 284.7, "quote_volume": 1356.30156, "trades": 44, "taker_buy_volume": 280.48, "taker_buy_quote": 1336.21647}, {"ts": 1773402240000, "open": 4.761, "high": 4.761, "low": 4.74, "close": 4.75, "volume": 222.53, "quote_volume": 1055.81524, "trades": 33, "taker_buy_volume": 15.76, "taker_buy_quote": 74.82327}, {"ts": 1773402300000, "open": 4.747, "high": 4.747, "low": 4.743, "close": 4.743, "volume": 11.38, "quote_volume": 54.00274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402360000, "open": 4.743, "high": 4.749, "low": 4.737, "close": 4.737, "volume": 258.36, "quote_volume": 1225.03872, "trades": 39, "taker_buy_volume": 112.74, "taker_buy_quote": 534.89495}, {"ts": 1773402420000, "open": 4.745, "high": 4.757, "low": 4.745, "close": 4.757, "volume": 26.78, "quote_volume": 127.23308, "trades": 13, "taker_buy_volume": 26.78, "taker_buy_quote": 127.23308}, {"ts": 1773402480000, "open": 4.756, "high": 4.768, "low": 4.752, "close": 4.768, "volume": 263.91, "quote_volume": 1256.94709, "trades": 31, "taker_buy_volume": 256.29, "taker_buy_quote": 1220.73134}, {"ts": 1773402540000, "open": 4.764, "high": 4.764, "low": 4.732, "close": 4.735, "volume": 368.12, "quote_volume": 1746.90423, "trades": 51, "taker_buy_volume": 29.08, "taker_buy_quote": 137.80802}, {"ts": 1773402600000, "open": 4.739, "high": 4.759, "low": 4.739, "close": 4.759, "volume": 127.83, "quote_volume": 607.17622, "trades": 34, "taker_buy_volume": 121.98, "taker_buy_quote": 579.41423}, {"ts": 1773402660000, "open": 4.755, "high": 4.76, "low": 4.753, "close": 4.76, "volume": 243.26, "quote_volume": 1156.28019, "trades": 15, "taker_buy_volume": 236.93, "taker_buy_quote": 1126.18737}, {"ts": 1773402720000, "open": 4.76, "high": 4.776, "low": 4.75, "close": 4.762, "volume": 985.71, "quote_volume": 4694.47928, "trades": 64, "taker_buy_volume": 527.32, "taker_buy_quote": 2512.56902}, {"ts": 1773402780000, "open": 4.762, "high": 4.762, "low": 4.756, "close": 4.756, "volume": 26.26, "quote_volume": 124.92703, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 4.76, "high": 4.761, "low": 4.75, "close": 4.751, "volume": 127.46, "quote_volume": 606.19491, "trades": 30, "taker_buy_volume": 17.08, "taker_buy_quote": 81.28392}, {"ts": 1773402900000, "open": 4.754, "high": 4.769, "low": 4.754, "close": 4.768, "volume": 94.2, "quote_volume": 448.9138, "trades": 23, "taker_buy_volume": 83.89, "taker_buy_quote": 399.78665}, {"ts": 1773402960000, "open": 4.768, "high": 4.776, "low": 4.768, "close": 4.772, "volume": 54.79, "quote_volume": 261.48789, "trades": 13, "taker_buy_volume": 51.47, "taker_buy_quote": 245.64485}, {"ts": 1773403020000, "open": 4.773, "high": 4.773, "low": 4.771, "close": 4.771, "volume": 168.43, "quote_volume": 803.7487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403080000, "open": 4.771, "high": 4.778, "low": 4.771, "close": 4.778, "volume": 20.8, "quote_volume": 99.2998, "trades": 10, "taker_buy_volume": 20.06, "taker_buy_quote": 95.76926}, {"ts": 1773403140000, "open": 4.778, "high": 4.778, "low": 4.778, "close": 4.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403200000, "open": 4.779, "high": 4.796, "low": 4.779, "close": 4.795, "volume": 155.88, "quote_volume": 747.02796, "trades": 27, "taker_buy_volume": 151.7, "taker_buy_quote": 726.98695}, {"ts": 1773403260000, "open": 4.793, "high": 4.797, "low": 4.769, "close": 4.788, "volume": 208.18, "quote_volume": 995.5939, "trades": 78, "taker_buy_volume": 93.37, "taker_buy_quote": 447.11013}, {"ts": 1773403320000, "open": 4.791, "high": 4.798, "low": 4.779, "close": 4.798, "volume": 214.17, "quote_volume": 1026.17542, "trades": 62, "taker_buy_volume": 114.52, "taker_buy_quote": 549.00662}, {"ts": 1773403380000, "open": 4.791, "high": 4.797, "low": 4.79, "close": 4.797, "volume": 41.71, "quote_volume": 200.01933, "trades": 10, "taker_buy_volume": 37.53, "taker_buy_quote": 179.99504}, {"ts": 1773403440000, "open": 4.794, "high": 4.794, "low": 4.774, "close": 4.788, "volume": 238.96, "quote_volume": 1143.0999, "trades": 43, "taker_buy_volume": 21.3, "taker_buy_quote": 101.95325}, {"ts": 1773403500000, "open": 4.789, "high": 4.821, "low": 4.789, "close": 4.796, "volume": 598.78, "quote_volume": 2876.93252, "trades": 151, "taker_buy_volume": 239.93, "taker_buy_quote": 1152.81328}, {"ts": 1773403560000, "open": 4.796, "high": 4.811, "low": 4.796, "close": 4.797, "volume": 71.39, "quote_volume": 342.94479, "trades": 40, "taker_buy_volume": 39.57, "taker_buy_quote": 190.09476}, {"ts": 1773403620000, "open": 4.8, "high": 4.802, "low": 4.789, "close": 4.789, "volume": 26.06, "quote_volume": 124.948, "trades": 15, "taker_buy_volume": 5.95, "taker_buy_quote": 28.56393}, {"ts": 1773403680000, "open": 4.792, "high": 4.798, "low": 4.79, "close": 4.79, "volume": 133.41, "quote_volume": 639.47175, "trades": 20, "taker_buy_volume": 14.63, "taker_buy_quote": 70.15085}, {"ts": 1773403740000, "open": 4.789, "high": 4.789, "low": 4.77, "close": 4.77, "volume": 362.01, "quote_volume": 1731.04844, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403800000, "open": 4.771, "high": 4.794, "low": 4.771, "close": 4.776, "volume": 816.53, "quote_volume": 3906.59751, "trades": 102, "taker_buy_volume": 585.37, "taker_buy_quote": 2801.52926}, {"ts": 1773403860000, "open": 4.78, "high": 4.78, "low": 4.765, "close": 4.771, "volume": 166.34, "quote_volume": 793.7506, "trades": 49, "taker_buy_volume": 88.48, "taker_buy_quote": 422.25808}, {"ts": 1773403920000, "open": 4.772, "high": 4.781, "low": 4.772, "close": 4.781, "volume": 64.09, "quote_volume": 306.06485, "trades": 37, "taker_buy_volume": 21.0, "taker_buy_quote": 100.3065}, {"ts": 1773403980000, "open": 4.782, "high": 4.797, "low": 4.779, "close": 4.797, "volume": 173.64, "quote_volume": 831.37741, "trades": 72, "taker_buy_volume": 124.65, "taker_buy_quote": 596.96062}, {"ts": 1773404040000, "open": 4.798, "high": 4.801, "low": 4.782, "close": 4.784, "volume": 216.1, "quote_volume": 1034.28952, "trades": 48, "taker_buy_volume": 37.59, "taker_buy_quote": 180.09563}, {"ts": 1773404100000, "open": 4.783, "high": 4.788, "low": 4.779, "close": 4.779, "volume": 271.7, "quote_volume": 1299.67654, "trades": 20, "taker_buy_volume": 6.3, "taker_buy_quote": 30.1581}, {"ts": 1773404160000, "open": 4.778, "high": 4.781, "low": 4.776, "close": 4.781, "volume": 158.1, "quote_volume": 755.3143, "trades": 22, "taker_buy_volume": 70.64, "taker_buy_quote": 337.59904}, {"ts": 1773404220000, "open": 4.782, "high": 4.812, "low": 4.782, "close": 4.812, "volume": 546.63, "quote_volume": 2628.0044, "trades": 101, "taker_buy_volume": 537.44, "taker_buy_quote": 2583.88976}, {"ts": 1773404280000, "open": 4.807, "high": 4.812, "low": 4.794, "close": 4.8, "volume": 722.95, "quote_volume": 3474.40251, "trades": 86, "taker_buy_volume": 41.0, "taker_buy_quote": 197.08073}, {"ts": 1773404340000, "open": 4.806, "high": 4.809, "low": 4.79, "close": 4.807, "volume": 513.09, "quote_volume": 2462.34362, "trades": 56, "taker_buy_volume": 107.35, "taker_buy_quote": 515.541}, {"ts": 1773404400000, "open": 4.808, "high": 4.811, "low": 4.793, "close": 4.793, "volume": 725.81, "quote_volume": 3483.61577, "trades": 72, "taker_buy_volume": 31.33, "taker_buy_quote": 150.57816}, {"ts": 1773404460000, "open": 4.797, "high": 4.8, "low": 4.797, "close": 4.797, "volume": 12.5, "quote_volume": 59.97707, "trades": 6, "taker_buy_volume": 8.32, "taker_buy_quote": 39.92352}, {"ts": 1773404520000, "open": 4.796, "high": 4.803, "low": 4.795, "close": 4.803, "volume": 124.97, "quote_volume": 599.81193, "trades": 12, "taker_buy_volume": 121.29, "taker_buy_quote": 582.16424}, {"ts": 1773404580000, "open": 4.803, "high": 4.803, "low": 4.787, "close": 4.787, "volume": 439.58, "quote_volume": 2105.66605, "trades": 38, "taker_buy_volume": 10.45, "taker_buy_quote": 50.10566}, {"ts": 1773404640000, "open": 4.793, "high": 4.803, "low": 4.792, "close": 4.803, "volume": 303.68, "quote_volume": 1457.21517, "trades": 30, "taker_buy_volume": 256.36, "taker_buy_quote": 1230.4074}, {"ts": 1773404700000, "open": 4.803, "high": 4.808, "low": 4.798, "close": 4.806, "volume": 252.34, "quote_volume": 1212.03815, "trades": 38, "taker_buy_volume": 100.65, "taker_buy_quote": 483.51519}, {"ts": 1773404760000, "open": 4.808, "high": 4.817, "low": 4.808, "close": 4.817, "volume": 89.68, "quote_volume": 431.58452, "trades": 21, "taker_buy_volume": 51.42, "taker_buy_quote": 247.44407}, {"ts": 1773404820000, "open": 4.818, "high": 4.833, "low": 4.804, "close": 4.813, "volume": 1943.06, "quote_volume": 9368.37706, "trades": 115, "taker_buy_volume": 1153.04, "taker_buy_quote": 5561.31769}, {"ts": 1773404880000, "open": 4.814, "high": 4.816, "low": 4.795, "close": 4.797, "volume": 253.73, "quote_volume": 1218.4664, "trades": 49, "taker_buy_volume": 17.65, "taker_buy_quote": 84.85852}, {"ts": 1773404940000, "open": 4.803, "high": 4.803, "low": 4.792, "close": 4.794, "volume": 68.95, "quote_volume": 330.68889, "trades": 22, "taker_buy_volume": 11.03, "taker_buy_quote": 52.91985}, {"ts": 1773405000000, "open": 4.793, "high": 4.817, "low": 4.788, "close": 4.804, "volume": 819.3, "quote_volume": 3930.6252, "trades": 80, "taker_buy_volume": 768.8, "taker_buy_quote": 3688.39858}, {"ts": 1773405060000, "open": 4.805, "high": 4.805, "low": 4.793, "close": 4.793, "volume": 270.82, "quote_volume": 1300.4509, "trades": 29, "taker_buy_volume": 190.11, "taker_buy_quote": 913.1046}, {"ts": 1773405120000, "open": 4.799, "high": 4.799, "low": 4.779, "close": 4.797, "volume": 486.32, "quote_volume": 2329.62917, "trades": 66, "taker_buy_volume": 376.03, "taker_buy_quote": 1801.87335}, {"ts": 1773405180000, "open": 4.795, "high": 4.801, "low": 4.775, "close": 4.775, "volume": 801.13, "quote_volume": 3830.96835, "trades": 69, "taker_buy_volume": 168.14, "taker_buy_quote": 804.35818}, {"ts": 1773405240000, "open": 4.779, "high": 4.779, "low": 4.767, "close": 4.767, "volume": 163.01, "quote_volume": 778.41404, "trades": 21, "taker_buy_volume": 2.74, "taker_buy_quote": 13.06916}, {"ts": 1773405300000, "open": 4.766, "high": 4.804, "low": 4.761, "close": 4.779, "volume": 1810.77, "quote_volume": 8661.47316, "trades": 136, "taker_buy_volume": 1227.65, "taker_buy_quote": 5870.59354}, {"ts": 1773405360000, "open": 4.778, "high": 4.778, "low": 4.768, "close": 4.768, "volume": 128.6, "quote_volume": 613.40543, "trades": 29, "taker_buy_volume": 32.33, "taker_buy_quote": 154.14944}, {"ts": 1773405420000, "open": 4.769, "high": 4.774, "low": 4.763, "close": 4.763, "volume": 101.97, "quote_volume": 486.1642, "trades": 19, "taker_buy_volume": 19.89, "taker_buy_quote": 94.90876}, {"ts": 1773405480000, "open": 4.768, "high": 4.777, "low": 4.768, "close": 4.776, "volume": 104.08, "quote_volume": 496.82577, "trades": 16, "taker_buy_volume": 104.08, "taker_buy_quote": 496.82577}, {"ts": 1773405540000, "open": 4.77, "high": 4.77, "low": 4.757, "close": 4.77, "volume": 243.6, "quote_volume": 1160.42905, "trades": 31, "taker_buy_volume": 142.51, "taker_buy_quote": 678.73296}, {"ts": 1773405600000, "open": 4.766, "high": 4.768, "low": 4.756, "close": 4.756, "volume": 51.72, "quote_volume": 246.20998, "trades": 15, "taker_buy_volume": 6.64, "taker_buy_quote": 31.65254}, {"ts": 1773405660000, "open": 4.76, "high": 4.762, "low": 4.757, "close": 4.757, "volume": 12.66, "quote_volume": 60.25527, "trades": 6, "taker_buy_volume": 6.33, "taker_buy_quote": 30.13713}, {"ts": 1773405720000, "open": 4.759, "high": 4.76, "low": 4.756, "close": 4.757, "volume": 90.36, "quote_volume": 429.98107, "trades": 10, "taker_buy_volume": 56.17, "taker_buy_quote": 267.34114}, {"ts": 1773405780000, "open": 4.761, "high": 4.763, "low": 4.755, "close": 4.755, "volume": 34.87, "quote_volume": 165.89501, "trades": 10, "taker_buy_volume": 6.33, "taker_buy_quote": 30.14346}, {"ts": 1773405840000, "open": 4.754, "high": 4.758, "low": 4.749, "close": 4.749, "volume": 83.99, "quote_volume": 399.21658, "trades": 13, "taker_buy_volume": 39.42, "taker_buy_quote": 187.46123}, {"ts": 1773405900000, "open": 4.749, "high": 4.757, "low": 4.74, "close": 4.757, "volume": 566.05, "quote_volume": 2683.99295, "trades": 36, "taker_buy_volume": 254.28, "taker_buy_quote": 1205.73403}, {"ts": 1773405960000, "open": 4.754, "high": 4.768, "low": 4.754, "close": 4.768, "volume": 54.37, "quote_volume": 258.73117, "trades": 16, "taker_buy_volume": 54.37, "taker_buy_quote": 258.73117}, {"ts": 1773406020000, "open": 4.768, "high": 4.772, "low": 4.768, "close": 4.772, "volume": 10.49, "quote_volume": 50.0373, "trades": 5, "taker_buy_volume": 10.49, "taker_buy_quote": 50.0373}, {"ts": 1773406080000, "open": 4.769, "high": 4.769, "low": 4.754, "close": 4.769, "volume": 244.01, "quote_volume": 1161.38631, "trades": 45, "taker_buy_volume": 51.44, "taker_buy_quote": 244.98147}, {"ts": 1773406140000, "open": 4.769, "high": 4.775, "low": 4.769, "close": 4.772, "volume": 429.27, "quote_volume": 2048.86401, "trades": 13, "taker_buy_volume": 402.27, "taker_buy_quote": 1920.02001}, {"ts": 1773406200000, "open": 4.771, "high": 4.771, "low": 4.759, "close": 4.759, "volume": 54.98, "quote_volume": 261.89574, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 4.761, "high": 4.761, "low": 4.752, "close": 4.753, "volume": 668.59, "quote_volume": 3178.2977, "trades": 104, "taker_buy_volume": 449.6, "taker_buy_quote": 2137.3679}, {"ts": 1773406320000, "open": 4.753, "high": 4.758, "low": 4.75, "close": 4.751, "volume": 258.41, "quote_volume": 1228.26432, "trades": 28, "taker_buy_volume": 73.87, "taker_buy_quote": 351.25643}, {"ts": 1773406380000, "open": 4.75, "high": 4.75, "low": 4.736, "close": 4.744, "volume": 1867.22, "quote_volume": 8855.22265, "trades": 87, "taker_buy_volume": 1146.64, "taker_buy_quote": 5437.43422}, {"ts": 1773406440000, "open": 4.745, "high": 4.757, "low": 4.745, "close": 4.752, "volume": 71.31, "quote_volume": 338.69889, "trades": 23, "taker_buy_volume": 58.86, "taker_buy_quote": 279.51539}, {"ts": 1773406500000, "open": 4.755, "high": 4.763, "low": 4.755, "close": 4.758, "volume": 35.43, "quote_volume": 168.63601, "trades": 15, "taker_buy_volume": 20.13, "taker_buy_quote": 95.79851}, {"ts": 1773406560000, "open": 4.758, "high": 4.764, "low": 4.758, "close": 4.763, "volume": 33.17, "quote_volume": 157.94263, "trades": 11, "taker_buy_volume": 22.86, "taker_buy_quote": 108.8361}, {"ts": 1773406620000, "open": 4.764, "high": 4.769, "low": 4.764, "close": 4.769, "volume": 115.22, "quote_volume": 549.19739, "trades": 9, "taker_buy_volume": 115.22, "taker_buy_quote": 549.19739}, {"ts": 1773406680000, "open": 4.77, "high": 4.785, "low": 4.77, "close": 4.784, "volume": 301.07, "quote_volume": 1438.24633, "trades": 46, "taker_buy_volume": 192.76, "taker_buy_quote": 920.6557}, {"ts": 1773406740000, "open": 4.784, "high": 4.784, "low": 4.77, "close": 4.771, "volume": 241.3, "quote_volume": 1152.1883, "trades": 33, "taker_buy_volume": 53.55, "taker_buy_quote": 255.64978}, {"ts": 1773406800000, "open": 4.775, "high": 4.778, "low": 4.757, "close": 4.771, "volume": 958.94, "quote_volume": 4573.46027, "trades": 149, "taker_buy_volume": 321.97, "taker_buy_quote": 1535.59532}, {"ts": 1773406860000, "open": 4.769, "high": 4.776, "low": 4.766, "close": 4.766, "volume": 371.62, "quote_volume": 1772.29772, "trades": 112, "taker_buy_volume": 107.5, "taker_buy_quote": 512.89981}, {"ts": 1773406920000, "open": 4.765, "high": 4.769, "low": 4.748, "close": 4.754, "volume": 391.89, "quote_volume": 1864.93033, "trades": 56, "taker_buy_volume": 110.31, "taker_buy_quote": 525.53978}, {"ts": 1773406980000, "open": 4.751, "high": 4.773, "low": 4.74, "close": 4.767, "volume": 1094.74, "quote_volume": 5206.66573, "trades": 108, "taker_buy_volume": 855.87, "taker_buy_quote": 4071.53831}, {"ts": 1773407040000, "open": 4.767, "high": 4.773, "low": 4.762, "close": 4.772, "volume": 187.83, "quote_volume": 895.50521, "trades": 42, "taker_buy_volume": 174.97, "taker_buy_quote": 834.24479}, {"ts": 1773407100000, "open": 4.766, "high": 4.773, "low": 4.766, "close": 4.77, "volume": 22.07, "quote_volume": 105.288, "trades": 15, "taker_buy_volume": 15.87, "taker_buy_quote": 75.7199}, {"ts": 1773407160000, "open": 4.769, "high": 4.769, "low": 4.744, "close": 4.748, "volume": 405.73, "quote_volume": 1929.38101, "trades": 51, "taker_buy_volume": 57.48, "taker_buy_quote": 273.03833}, {"ts": 1773407220000, "open": 4.745, "high": 4.745, "low": 4.744, "close": 4.744, "volume": 90.1, "quote_volume": 427.43651, "trades": 3, "taker_buy_volume": 85.87, "taker_buy_quote": 407.36728}, {"ts": 1773407280000, "open": 4.745, "high": 4.754, "low": 4.744, "close": 4.744, "volume": 185.48, "quote_volume": 880.55947, "trades": 26, "taker_buy_volume": 103.68, "taker_buy_quote": 492.39004}, {"ts": 1773407340000, "open": 4.745, "high": 4.745, "low": 4.732, "close": 4.737, "volume": 487.97, "quote_volume": 2312.81864, "trades": 64, "taker_buy_volume": 172.01, "taker_buy_quote": 815.14148}, {"ts": 1773407400000, "open": 4.737, "high": 4.737, "low": 4.725, "close": 4.725, "volume": 139.57, "quote_volume": 659.64637, "trades": 18, "taker_buy_volume": 3.06, "taker_buy_quote": 14.49216}, {"ts": 1773407460000, "open": 4.724, "high": 4.724, "low": 4.717, "close": 4.718, "volume": 303.84, "quote_volume": 1433.86242, "trades": 22, "taker_buy_volume": 43.33, "taker_buy_quote": 204.54963}, {"ts": 1773407520000, "open": 4.718, "high": 4.718, "low": 4.701, "close": 4.711, "volume": 1161.64, "quote_volume": 5471.55414, "trades": 104, "taker_buy_volume": 252.12, "taker_buy_quote": 1187.32079}, {"ts": 1773407580000, "open": 4.711, "high": 4.718, "low": 4.699, "close": 4.708, "volume": 440.92, "quote_volume": 2075.80576, "trades": 55, "taker_buy_volume": 307.25, "taker_buy_quote": 1446.93364}, {"ts": 1773407640000, "open": 4.708, "high": 4.711, "low": 4.702, "close": 4.707, "volume": 78.21, "quote_volume": 368.17321, "trades": 23, "taker_buy_volume": 47.34, "taker_buy_quote": 222.92938}, {"ts": 1773407700000, "open": 4.706, "high": 4.71, "low": 4.704, "close": 4.71, "volume": 34.64, "quote_volume": 163.04041, "trades": 13, "taker_buy_volume": 28.25, "taker_buy_quote": 132.97546}, {"ts": 1773407760000, "open": 4.709, "high": 4.713, "low": 4.702, "close": 4.712, "volume": 101.81, "quote_volume": 478.98099, "trades": 18, "taker_buy_volume": 20.29, "taker_buy_quote": 95.58731}, {"ts": 1773407820000, "open": 4.713, "high": 4.722, "low": 4.709, "close": 4.713, "volume": 438.62, "quote_volume": 2067.94735, "trades": 84, "taker_buy_volume": 372.29, "taker_buy_quote": 1755.45419}, {"ts": 1773407880000, "open": 4.712, "high": 4.727, "low": 4.702, "close": 4.727, "volume": 1718.18, "quote_volume": 8095.30389, "trades": 78, "taker_buy_volume": 955.97, "taker_buy_quote": 4508.47925}, {"ts": 1773407940000, "open": 4.724, "high": 4.736, "low": 4.713, "close": 4.731, "volume": 547.55, "quote_volume": 2584.66567, "trades": 100, "taker_buy_volume": 378.92, "taker_buy_quote": 1789.45501}, {"ts": 1773408000000, "open": 4.73, "high": 4.731, "low": 4.716, "close": 4.716, "volume": 383.98, "quote_volume": 1813.56698, "trades": 51, "taker_buy_volume": 303.79, "taker_buy_quote": 1435.0764}, {"ts": 1773408060000, "open": 4.718, "high": 4.723, "low": 4.718, "close": 4.721, "volume": 27.33, "quote_volume": 129.04128, "trades": 9, "taker_buy_volume": 12.78, "taker_buy_quote": 60.32799}, {"ts": 1773408120000, "open": 4.72, "high": 4.724, "low": 4.719, "close": 4.724, "volume": 10.9, "quote_volume": 51.44618, "trades": 4, "taker_buy_volume": 1.39, "taker_buy_quote": 6.56636}, {"ts": 1773408180000, "open": 4.724, "high": 4.733, "low": 4.724, "close": 4.733, "volume": 40.92, "quote_volume": 193.54713, "trades": 20, "taker_buy_volume": 19.4, "taker_buy_quote": 91.73813}, {"ts": 1773408240000, "open": 4.729, "high": 4.731, "low": 4.729, "close": 4.731, "volume": 9.5, "quote_volume": 44.93186, "trades": 4, "taker_buy_volume": 7.38, "taker_buy_quote": 34.90638}, {"ts": 1773408300000, "open": 4.731, "high": 4.735, "low": 4.723, "close": 4.731, "volume": 353.06, "quote_volume": 1669.47342, "trades": 68, "taker_buy_volume": 124.33, "taker_buy_quote": 587.97078}, {"ts": 1773408360000, "open": 4.734, "high": 4.734, "low": 4.724, "close": 4.724, "volume": 146.01, "quote_volume": 690.1358, "trades": 18, "taker_buy_volume": 19.02, "taker_buy_quote": 90.04068}, {"ts": 1773408420000, "open": 4.73, "high": 4.732, "low": 4.73, "close": 4.732, "volume": 11.13, "quote_volume": 52.65126, "trades": 4, "taker_buy_volume": 11.13, "taker_buy_quote": 52.65126}, {"ts": 1773408480000, "open": 4.733, "high": 4.739, "low": 4.729, "close": 4.729, "volume": 134.25, "quote_volume": 635.51802, "trades": 29, "taker_buy_volume": 67.65, "taker_buy_quote": 320.313}, {"ts": 1773408540000, "open": 4.732, "high": 4.749, "low": 4.732, "close": 4.747, "volume": 462.61, "quote_volume": 2194.20697, "trades": 54, "taker_buy_volume": 341.87, "taker_buy_quote": 1621.36036}, {"ts": 1773408600000, "open": 4.75, "high": 4.751, "low": 4.749, "close": 4.751, "volume": 302.72, "quote_volume": 1437.92, "trades": 8, "taker_buy_volume": 302.72, "taker_buy_quote": 1437.92}, {"ts": 1773408660000, "open": 4.747, "high": 4.786, "low": 4.742, "close": 4.764, "volume": 980.05, "quote_volume": 4666.00718, "trades": 169, "taker_buy_volume": 710.65, "taker_buy_quote": 3381.13382}, {"ts": 1773408720000, "open": 4.763, "high": 4.781, "low": 4.762, "close": 4.769, "volume": 115.94, "quote_volume": 553.42798, "trades": 35, "taker_buy_volume": 88.18, "taker_buy_quote": 420.9405}, {"ts": 1773408780000, "open": 4.769, "high": 4.769, "low": 4.759, "close": 4.759, "volume": 75.57, "quote_volume": 359.9623, "trades": 23, "taker_buy_volume": 36.38, "taker_buy_quote": 173.29226}, {"ts": 1773408840000, "open": 4.763, "high": 4.781, "low": 4.763, "close": 4.781, "volume": 94.06, "quote_volume": 448.87368, "trades": 25, "taker_buy_volume": 94.06, "taker_buy_quote": 448.87368}, {"ts": 1773408900000, "open": 4.782, "high": 4.788, "low": 4.775, "close": 4.785, "volume": 267.19, "quote_volume": 1277.63949, "trades": 52, "taker_buy_volume": 175.13, "taker_buy_quote": 837.61113}, {"ts": 1773408960000, "open": 4.783, "high": 4.783, "low": 4.777, "close": 4.782, "volume": 354.91, "quote_volume": 1696.36484, "trades": 25, "taker_buy_volume": 339.64, "taker_buy_quote": 1623.37253}, {"ts": 1773409020000, "open": 4.776, "high": 4.785, "low": 4.763, "close": 4.781, "volume": 828.53, "quote_volume": 3954.86276, "trades": 105, "taker_buy_volume": 429.0, "taker_buy_quote": 2049.36198}, {"ts": 1773409080000, "open": 4.773, "high": 4.778, "low": 4.769, "close": 4.778, "volume": 73.7, "quote_volume": 352.00324, "trades": 16, "taker_buy_volume": 63.2, "taker_buy_quote": 301.90774}, {"ts": 1773409140000, "open": 4.773, "high": 4.787, "low": 4.772, "close": 4.783, "volume": 473.97, "quote_volume": 2265.14071, "trades": 64, "taker_buy_volume": 342.45, "taker_buy_quote": 1637.06886}, {"ts": 1773409200000, "open": 4.782, "high": 4.788, "low": 4.777, "close": 4.788, "volume": 1200.65, "quote_volume": 5746.18626, "trades": 61, "taker_buy_volume": 283.05, "taker_buy_quote": 1354.68539}, {"ts": 1773409260000, "open": 4.789, "high": 4.798, "low": 4.789, "close": 4.794, "volume": 93.39, "quote_volume": 447.69796, "trades": 21, "taker_buy_volume": 86.07, "taker_buy_quote": 412.62994}, {"ts": 1773409320000, "open": 4.795, "high": 4.797, "low": 4.784, "close": 4.784, "volume": 72.87, "quote_volume": 349.17841, "trades": 18, "taker_buy_volume": 47.34, "taker_buy_quote": 226.95315}, {"ts": 1773409380000, "open": 4.783, "high": 4.783, "low": 4.771, "close": 4.774, "volume": 81.49, "quote_volume": 389.41455, "trades": 23, "taker_buy_volume": 51.0, "taker_buy_quote": 243.76838}, {"ts": 1773409440000, "open": 4.773, "high": 4.775, "low": 4.767, "close": 4.775, "volume": 138.08, "quote_volume": 659.00753, "trades": 33, "taker_buy_volume": 105.68, "taker_buy_quote": 504.493}, {"ts": 1773409500000, "open": 4.771, "high": 4.771, "low": 4.757, "close": 4.76, "volume": 490.79, "quote_volume": 2337.10937, "trades": 59, "taker_buy_volume": 80.25, "taker_buy_quote": 381.84816}, {"ts": 1773409560000, "open": 4.757, "high": 4.757, "low": 4.743, "close": 4.743, "volume": 476.64, "quote_volume": 2263.28676, "trades": 34, "taker_buy_volume": 11.37, "taker_buy_quote": 53.94776}, {"ts": 1773409620000, "open": 4.744, "high": 4.748, "low": 4.734, "close": 4.737, "volume": 1182.84, "quote_volume": 5610.21699, "trades": 99, "taker_buy_volume": 485.73, "taker_buy_quote": 2304.35035}, {"ts": 1773409680000, "open": 4.735, "high": 4.743, "low": 4.732, "close": 4.736, "volume": 456.69, "quote_volume": 2162.81462, "trades": 25, "taker_buy_volume": 119.66, "taker_buy_quote": 567.30823}, {"ts": 1773409740000, "open": 4.735, "high": 4.735, "low": 4.711, "close": 4.714, "volume": 546.91, "quote_volume": 2578.02532, "trades": 86, "taker_buy_volume": 280.59, "taker_buy_quote": 1322.1741}, {"ts": 1773409800000, "open": 4.715, "high": 4.718, "low": 4.715, "close": 4.718, "volume": 8.52, "quote_volume": 40.18458, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 40.18458}, {"ts": 1773409860000, "open": 4.714, "high": 4.714, "low": 4.696, "close": 4.696, "volume": 443.5, "quote_volume": 2086.36336, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409920000, "open": 4.701, "high": 4.711, "low": 4.701, "close": 4.702, "volume": 281.88, "quote_volume": 1326.71549, "trades": 36, "taker_buy_volume": 270.19, "taker_buy_quote": 1271.75142}, {"ts": 1773409980000, "open": 4.702, "high": 4.702, "low": 4.697, "close": 4.697, "volume": 25.56, "quote_volume": 120.09792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410040000, "open": 4.697, "high": 4.701, "low": 4.684, "close": 4.701, "volume": 540.08, "quote_volume": 2534.98336, "trades": 75, "taker_buy_volume": 192.56, "taker_buy_quote": 904.03773}, {"ts": 1773410100000, "open": 4.696, "high": 4.701, "low": 4.679, "close": 4.686, "volume": 834.5, "quote_volume": 3912.09122, "trades": 81, "taker_buy_volume": 390.48, "taker_buy_quote": 1833.16299}, {"ts": 1773410160000, "open": 4.687, "high": 4.689, "low": 4.685, "close": 4.688, "volume": 81.09, "quote_volume": 379.9355, "trades": 9, "taker_buy_volume": 8.56, "taker_buy_quote": 40.12928}, {"ts": 1773410220000, "open": 4.684, "high": 4.695, "low": 4.679, "close": 4.679, "volume": 145.92, "quote_volume": 684.40962, "trades": 36, "taker_buy_volume": 115.96, "taker_buy_quote": 544.0834}, {"ts": 1773410280000, "open": 4.678, "high": 4.696, "low": 4.673, "close": 4.696, "volume": 255.79, "quote_volume": 1198.16927, "trades": 39, "taker_buy_volume": 241.71, "taker_buy_quote": 1132.33042}, {"ts": 1773410340000, "open": 4.694, "high": 4.697, "low": 4.691, "close": 4.695, "volume": 42.86, "quote_volume": 201.14749, "trades": 12, "taker_buy_volume": 36.44, "taker_buy_quote": 171.02485}, {"ts": 1773410400000, "open": 4.695, "high": 4.707, "low": 4.694, "close": 4.694, "volume": 653.54, "quote_volume": 3072.73333, "trades": 69, "taker_buy_volume": 518.21, "taker_buy_quote": 2436.92091}, {"ts": 1773410460000, "open": 4.693, "high": 4.693, "low": 4.691, "close": 4.691, "volume": 6.42, "quote_volume": 30.12264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410520000, "open": 4.69, "high": 4.695, "low": 4.688, "close": 4.695, "volume": 14.98, "quote_volume": 70.27974, "trades": 7, "taker_buy_volume": 8.56, "taker_buy_quote": 40.17636}, {"ts": 1773410580000, "open": 4.693, "high": 4.716, "low": 4.691, "close": 4.711, "volume": 342.91, "quote_volume": 1614.09255, "trades": 39, "taker_buy_volume": 304.49, "taker_buy_quote": 1433.29491}, {"ts": 1773410640000, "open": 4.711, "high": 4.729, "low": 4.711, "close": 4.725, "volume": 63.41, "quote_volume": 299.41959, "trades": 28, "taker_buy_volume": 42.49, "taker_buy_quote": 200.56725}, {"ts": 1773410700000, "open": 4.725, "high": 4.725, "low": 4.706, "close": 4.706, "volume": 555.19, "quote_volume": 2617.14773, "trades": 38, "taker_buy_volume": 31.72, "taker_buy_quote": 149.75012}, {"ts": 1773410760000, "open": 4.712, "high": 4.712, "low": 4.706, "close": 4.706, "volume": 84.26, "quote_volume": 396.87031, "trades": 8, "taker_buy_volume": 51.8, "taker_buy_quote": 244.0816}, {"ts": 1773410820000, "open": 4.713, "high": 4.72, "low": 4.707, "close": 4.72, "volume": 345.21, "quote_volume": 1627.34127, "trades": 32, "taker_buy_volume": 239.63, "taker_buy_quote": 1130.23796}, {"ts": 1773410880000, "open": 4.719, "high": 4.725, "low": 4.713, "close": 4.713, "volume": 75.48, "quote_volume": 356.35709, "trades": 28, "taker_buy_volume": 47.82, "taker_buy_quote": 225.85514}, {"ts": 1773410940000, "open": 4.712, "high": 4.712, "low": 4.694, "close": 4.696, "volume": 104.83, "quote_volume": 492.63207, "trades": 26, "taker_buy_volume": 8.52, "taker_buy_quote": 40.03974}, {"ts": 1773411000000, "open": 4.695, "high": 4.7, "low": 4.692, "close": 4.694, "volume": 47.69, "quote_volume": 224.02471, "trades": 12, "taker_buy_volume": 34.0, "taker_buy_quote": 159.76171}, {"ts": 1773411060000, "open": 4.694, "high": 4.703, "low": 4.687, "close": 4.694, "volume": 538.9, "quote_volume": 2531.21799, "trades": 54, "taker_buy_volume": 413.34, "taker_buy_quote": 1942.32386}, {"ts": 1773411120000, "open": 4.694, "high": 4.695, "low": 4.691, "close": 4.695, "volume": 23.56, "quote_volume": 110.54688, "trades": 7, "taker_buy_volume": 5.11, "taker_buy_quote": 23.98848}, {"ts": 1773411180000, "open": 4.691, "high": 4.691, "low": 4.691, "close": 4.691, "volume": 39.09, "quote_volume": 183.37119, "trades": 8, "taker_buy_volume": 36.95, "taker_buy_quote": 173.33245}, {"ts": 1773411240000, "open": 4.692, "high": 4.715, "low": 4.69, "close": 4.715, "volume": 266.89, "quote_volume": 1256.59217, "trades": 35, "taker_buy_volume": 264.75, "taker_buy_quote": 1246.55557}, {"ts": 1773411300000, "open": 4.704, "high": 4.704, "low": 4.693, "close": 4.7, "volume": 245.28, "quote_volume": 1152.40304, "trades": 49, "taker_buy_volume": 166.18, "taker_buy_quote": 780.99212}, {"ts": 1773411360000, "open": 4.698, "high": 4.703, "low": 4.698, "close": 4.703, "volume": 31.16, "quote_volume": 146.51338, "trades": 7, "taker_buy_volume": 31.16, "taker_buy_quote": 146.51338}, {"ts": 1773411420000, "open": 4.704, "high": 4.707, "low": 4.704, "close": 4.707, "volume": 8.52, "quote_volume": 40.09086, "trades": 4, "taker_buy_volume": 8.52, "taker_buy_quote": 40.09086}, {"ts": 1773411480000, "open": 4.708, "high": 4.708, "low": 4.699, "close": 4.699, "volume": 45.51, "quote_volume": 214.07211, "trades": 18, "taker_buy_volume": 2.13, "taker_buy_quote": 10.02804}, {"ts": 1773411540000, "open": 4.705, "high": 4.705, "low": 4.703, "close": 4.705, "volume": 30.63, "quote_volume": 144.11028, "trades": 5, "taker_buy_volume": 17.32, "taker_buy_quote": 81.4906}, {"ts": 1773411600000, "open": 4.703, "high": 4.705, "low": 4.701, "close": 4.702, "volume": 175.63, "quote_volume": 826.29349, "trades": 15, "taker_buy_volume": 162.7, "taker_buy_quote": 765.5035}, {"ts": 1773411660000, "open": 4.705, "high": 4.714, "low": 4.705, "close": 4.712, "volume": 127.18, "quote_volume": 598.87652, "trades": 15, "taker_buy_volume": 77.32, "taker_buy_quote": 363.88645}, {"ts": 1773411720000, "open": 4.712, "high": 4.713, "low": 4.711, "close": 4.711, "volume": 237.51, "quote_volume": 1119.03659, "trades": 15, "taker_buy_volume": 152.1, "taker_buy_quote": 716.55162}, {"ts": 1773411780000, "open": 4.711, "high": 4.722, "low": 4.711, "close": 4.722, "volume": 97.96, "quote_volume": 462.02873, "trades": 11, "taker_buy_volume": 77.03, "taker_buy_quote": 363.4275}, {"ts": 1773411840000, "open": 4.722, "high": 4.725, "low": 4.698, "close": 4.701, "volume": 973.21, "quote_volume": 4584.50018, "trades": 76, "taker_buy_volume": 441.48, "taker_buy_quote": 2080.84026}, {"ts": 1773411900000, "open": 4.704, "high": 4.708, "low": 4.701, "close": 4.708, "volume": 998.49, "quote_volume": 4694.05438, "trades": 18, "taker_buy_volume": 936.68, "taker_buy_quote": 4403.41921}, {"ts": 1773411960000, "open": 4.706, "high": 4.706, "low": 4.705, "close": 4.705, "volume": 4.26, "quote_volume": 20.04543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412020000, "open": 4.705, "high": 4.705, "low": 4.705, "close": 4.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412080000, "open": 4.704, "high": 4.704, "low": 4.669, "close": 4.67, "volume": 1213.4, "quote_volume": 5687.95757, "trades": 97, "taker_buy_volume": 174.55, "taker_buy_quote": 816.28276}, {"ts": 1773412140000, "open": 4.672, "high": 4.676, "low": 4.665, "close": 4.672, "volume": 428.93, "quote_volume": 2003.52912, "trades": 50, "taker_buy_volume": 293.75, "taker_buy_quote": 1372.61207}, {"ts": 1773412200000, "open": 4.671, "high": 4.687, "low": 4.669, "close": 4.675, "volume": 2048.54, "quote_volume": 9581.98925, "trades": 159, "taker_buy_volume": 1554.36, "taker_buy_quote": 7272.10524}, {"ts": 1773412260000, "open": 4.678, "high": 4.683, "low": 4.67, "close": 4.681, "volume": 555.1, "quote_volume": 2597.19533, "trades": 58, "taker_buy_volume": 356.71, "taker_buy_quote": 1669.71065}, {"ts": 1773412320000, "open": 4.678, "high": 4.701, "low": 4.678, "close": 4.701, "volume": 48.17, "quote_volume": 226.03597, "trades": 23, "taker_buy_volume": 41.49, "taker_buy_quote": 194.66158}, {"ts": 1773412380000, "open": 4.702, "high": 4.708, "low": 4.693, "close": 4.693, "volume": 145.44, "quote_volume": 683.96777, "trades": 26, "taker_buy_volume": 87.41, "taker_buy_quote": 411.40905}, {"ts": 1773412440000, "open": 4.694, "high": 4.694, "low": 4.689, "close": 4.694, "volume": 70.47, "quote_volume": 330.51277, "trades": 9, "taker_buy_volume": 13.22, "taker_buy_quote": 62.05468}, {"ts": 1773412500000, "open": 4.689, "high": 4.689, "low": 4.684, "close": 4.684, "volume": 110.37, "quote_volume": 517.2616, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412560000, "open": 4.684, "high": 4.684, "low": 4.671, "close": 4.671, "volume": 395.08, "quote_volume": 1847.36044, "trades": 27, "taker_buy_volume": 76.36, "taker_buy_quote": 356.67756}, {"ts": 1773412620000, "open": 4.672, "high": 4.676, "low": 4.672, "close": 4.674, "volume": 25.6, "quote_volume": 119.66818, "trades": 9, "taker_buy_volume": 10.72, "taker_buy_quote": 50.10525}, {"ts": 1773412680000, "open": 4.677, "high": 4.686, "low": 4.677, "close": 4.678, "volume": 189.14, "quote_volume": 885.59537, "trades": 21, "taker_buy_volume": 172.47, "taker_buy_quote": 807.56793}, {"ts": 1773412740000, "open": 4.677, "high": 4.683, "low": 4.663, "close": 4.663, "volume": 97.47, "quote_volume": 455.71416, "trades": 32, "taker_buy_volume": 58.45, "taker_buy_quote": 273.50841}, {"ts": 1773412800000, "open": 4.662, "high": 4.662, "low": 4.655, "close": 4.66, "volume": 114.15, "quote_volume": 531.85542, "trades": 17, "taker_buy_volume": 33.17, "taker_buy_quote": 154.51231}, {"ts": 1773412860000, "open": 4.661, "high": 4.669, "low": 4.656, "close": 4.669, "volume": 345.58, "quote_volume": 1611.19129, "trades": 91, "taker_buy_volume": 311.26, "taker_buy_quote": 1451.33717}, {"ts": 1773412920000, "open": 4.662, "high": 4.665, "low": 4.657, "close": 4.665, "volume": 84.27, "quote_volume": 392.81135, "trades": 36, "taker_buy_volume": 69.89, "taker_buy_quote": 325.80069}, {"ts": 1773412980000, "open": 4.663, "high": 4.663, "low": 4.653, "close": 4.653, "volume": 166.49, "quote_volume": 775.42214, "trades": 24, "taker_buy_volume": 45.43, "taker_buy_quote": 211.70595}, {"ts": 1773413040000, "open": 4.653, "high": 4.653, "low": 4.635, "close": 4.641, "volume": 1377.09, "quote_volume": 6395.2288, "trades": 97, "taker_buy_volume": 223.66, "taker_buy_quote": 1037.62206}, {"ts": 1773413100000, "open": 4.646, "high": 4.65, "low": 4.644, "close": 4.644, "volume": 227.85, "quote_volume": 1059.27285, "trades": 16, "taker_buy_volume": 220.08, "taker_buy_quote": 1023.18249}, {"ts": 1773413160000, "open": 4.647, "high": 4.65, "low": 4.632, "close": 4.632, "volume": 572.06, "quote_volume": 2657.47178, "trades": 31, "taker_buy_volume": 243.56, "taker_buy_quote": 1132.54104}, {"ts": 1773413220000, "open": 4.638, "high": 4.644, "low": 4.631, "close": 4.644, "volume": 150.47, "quote_volume": 697.28245, "trades": 26, "taker_buy_volume": 19.44, "taker_buy_quote": 90.21024}, {"ts": 1773413280000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 4.645, "high": 4.647, "low": 4.635, "close": 4.635, "volume": 282.71, "quote_volume": 1311.55987, "trades": 17, "taker_buy_volume": 59.64, "taker_buy_quote": 276.82164}, {"ts": 1773413400000, "open": 4.634, "high": 4.64, "low": 4.634, "close": 4.64, "volume": 21.35, "quote_volume": 98.98426, "trades": 9, "taker_buy_volume": 19.19, "taker_buy_quote": 88.97482}, {"ts": 1773413460000, "open": 4.641, "high": 4.65, "low": 4.641, "close": 4.648, "volume": 81.7, "quote_volume": 379.6876, "trades": 12, "taker_buy_volume": 21.6, "taker_buy_quote": 100.3428}, {"ts": 1773413520000, "open": 4.648, "high": 4.654, "low": 4.644, "close": 4.654, "volume": 514.64, "quote_volume": 2390.80121, "trades": 22, "taker_buy_volume": 330.82, "taker_buy_quote": 1536.50589}, {"ts": 1773413580000, "open": 4.653, "high": 4.653, "low": 4.644, "close": 4.646, "volume": 822.53, "quote_volume": 3823.51404, "trades": 39, "taker_buy_volume": 370.7, "taker_buy_quote": 1723.61607}, {"ts": 1773413640000, "open": 4.646, "high": 4.653, "low": 4.646, "close": 4.653, "volume": 117.2, "quote_volume": 544.55872, "trades": 9, "taker_buy_volume": 8.64, "taker_buy_quote": 40.18896}, {"ts": 1773413700000, "open": 4.654, "high": 4.657, "low": 4.654, "close": 4.657, "volume": 8.64, "quote_volume": 40.22352, "trades": 4, "taker_buy_volume": 8.64, "taker_buy_quote": 40.22352}, {"ts": 1773413760000, "open": 4.653, "high": 4.656, "low": 4.646, "close": 4.646, "volume": 269.07, "quote_volume": 1251.28137, "trades": 15, "taker_buy_volume": 44.35, "taker_buy_quote": 206.4666}, {"ts": 1773413820000, "open": 4.651, "high": 4.661, "low": 4.651, "close": 4.661, "volume": 29.34, "quote_volume": 136.58127, "trades": 13, "taker_buy_volume": 28.03, "taker_buy_quote": 130.48584}, {"ts": 1773413880000, "open": 4.662, "high": 4.671, "low": 4.662, "close": 4.666, "volume": 548.12, "quote_volume": 2559.09329, "trades": 56, "taker_buy_volume": 535.22, "taker_buy_quote": 2498.89974}, {"ts": 1773413940000, "open": 4.669, "high": 4.689, "low": 4.669, "close": 4.684, "volume": 481.29, "quote_volume": 2253.07773, "trades": 32, "taker_buy_volume": 423.85, "taker_buy_quote": 1984.15007}, {"ts": 1773414000000, "open": 4.684, "high": 4.702, "low": 4.684, "close": 4.701, "volume": 442.55, "quote_volume": 2078.85484, "trades": 32, "taker_buy_volume": 428.44, "taker_buy_quote": 2012.56363}, {"ts": 1773414060000, "open": 4.695, "high": 4.695, "low": 4.678, "close": 4.678, "volume": 187.39, "quote_volume": 877.58963, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414120000, "open": 4.682, "high": 4.684, "low": 4.663, "close": 4.668, "volume": 242.87, "quote_volume": 1133.55801, "trades": 33, "taker_buy_volume": 9.34, "taker_buy_quote": 43.69424}, {"ts": 1773414180000, "open": 4.665, "high": 4.681, "low": 4.664, "close": 4.681, "volume": 257.42, "quote_volume": 1203.26308, "trades": 27, "taker_buy_volume": 192.51, "taker_buy_quote": 900.45709}, {"ts": 1773414240000, "open": 4.677, "high": 4.677, "low": 4.662, "close": 4.662, "volume": 66.91, "quote_volume": 312.21607, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414300000, "open": 4.666, "high": 4.669, "low": 4.661, "close": 4.665, "volume": 73.05, "quote_volume": 340.6971, "trades": 16, "taker_buy_volume": 37.48, "taker_buy_quote": 174.87308}, {"ts": 1773414360000, "open": 4.666, "high": 4.674, "low": 4.666, "close": 4.673, "volume": 21.5, "quote_volume": 100.41145, "trades": 10, "taker_buy_volume": 19.35, "taker_buy_quote": 90.3645}, {"ts": 1773414420000, "open": 4.672, "high": 4.672, "low": 4.67, "close": 4.67, "volume": 6.45, "quote_volume": 30.12795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414480000, "open": 4.674, "high": 4.679, "low": 4.672, "close": 4.674, "volume": 152.23, "quote_volume": 711.55896, "trades": 17, "taker_buy_volume": 139.35, "taker_buy_quote": 651.3406}, {"ts": 1773414540000, "open": 4.674, "high": 4.674, "low": 4.655, "close": 4.655, "volume": 408.64, "quote_volume": 1907.85803, "trades": 28, "taker_buy_volume": 100.0, "taker_buy_quote": 467.4}, {"ts": 1773414600000, "open": 4.654, "high": 4.654, "low": 4.642, "close": 4.652, "volume": 324.57, "quote_volume": 1508.77747, "trades": 31, "taker_buy_volume": 296.51, "taker_buy_quote": 1378.3547}, {"ts": 1773414660000, "open": 4.649, "high": 4.658, "low": 4.639, "close": 4.658, "volume": 888.38, "quote_volume": 4128.78647, "trades": 68, "taker_buy_volume": 517.04, "taker_buy_quote": 2403.44384}, {"ts": 1773414720000, "open": 4.655, "high": 4.669, "low": 4.655, "close": 4.662, "volume": 302.91, "quote_volume": 1413.05215, "trades": 32, "taker_buy_volume": 224.7, "taker_buy_quote": 1048.28501}, {"ts": 1773414780000, "open": 4.662, "high": 4.662, "low": 4.661, "close": 4.661, "volume": 4.3, "quote_volume": 20.04445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 4.661, "high": 4.662, "low": 4.656, "close": 4.656, "volume": 203.02, "quote_volume": 946.27496, "trades": 7, "taker_buy_volume": 192.27, "taker_buy_quote": 896.20146}, {"ts": 1773414900000, "open": 4.659, "high": 4.663, "low": 4.645, "close": 4.651, "volume": 800.47, "quote_volume": 3726.61487, "trades": 61, "taker_buy_volume": 242.21, "taker_buy_quote": 1128.70335}, {"ts": 1773414960000, "open": 4.652, "high": 4.656, "low": 4.651, "close": 4.656, "volume": 17.09, "quote_volume": 79.51787, "trades": 8, "taker_buy_volume": 10.77, "taker_buy_quote": 50.12355}, {"ts": 1773415020000, "open": 4.657, "high": 4.681, "low": 4.657, "close": 4.681, "volume": 148.29, "quote_volume": 693.25423, "trades": 30, "taker_buy_volume": 148.29, "taker_buy_quote": 693.25423}, {"ts": 1773415080000, "open": 4.674, "high": 4.674, "low": 4.659, "close": 4.659, "volume": 205.34, "quote_volume": 958.29468, "trades": 25, "taker_buy_volume": 81.0, "taker_buy_quote": 378.55365}, {"ts": 1773415140000, "open": 4.659, "high": 4.659, "low": 4.654, "close": 4.654, "volume": 49.16, "quote_volume": 228.82616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415200000, "open": 4.66, "high": 4.66, "low": 4.643, "close": 4.643, "volume": 112.76, "quote_volume": 524.67098, "trades": 16, "taker_buy_volume": 32.12, "taker_buy_quote": 149.6792}, {"ts": 1773415260000, "open": 4.643, "high": 4.651, "low": 4.643, "close": 4.643, "volume": 244.7, "quote_volume": 1136.97419, "trades": 22, "taker_buy_volume": 132.68, "taker_buy_quote": 616.64777}, {"ts": 1773415320000, "open": 4.646, "high": 4.649, "low": 4.638, "close": 4.638, "volume": 37.58, "quote_volume": 174.5863, "trades": 11, "taker_buy_volume": 24.62, "taker_buy_quote": 114.44542}, {"ts": 1773415380000, "open": 4.637, "high": 4.637, "low": 4.633, "close": 4.633, "volume": 10.8, "quote_volume": 50.058, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 4.632, "high": 4.636, "low": 4.626, "close": 4.63, "volume": 409.18, "quote_volume": 1894.69782, "trades": 24, "taker_buy_volume": 140.05, "taker_buy_quote": 648.76539}, {"ts": 1773415500000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 4.629, "high": 4.629, "low": 4.607, "close": 4.61, "volume": 377.84, "quote_volume": 1743.22942, "trades": 65, "taker_buy_volume": 63.2, "taker_buy_quote": 291.6704}, {"ts": 1773415620000, "open": 4.611, "high": 4.611, "low": 4.596, "close": 4.606, "volume": 486.13, "quote_volume": 2237.9098, "trades": 70, "taker_buy_volume": 57.79, "taker_buy_quote": 266.00343}, {"ts": 1773415680000, "open": 4.606, "high": 4.606, "low": 4.606, "close": 4.606, "volume": 6.04, "quote_volume": 27.82024, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 27.82024}, {"ts": 1773415740000, "open": 4.599, "high": 4.601, "low": 4.597, "close": 4.601, "volume": 45.2, "quote_volume": 207.94226, "trades": 8, "taker_buy_volume": 37.83, "taker_buy_quote": 174.05583}, {"ts": 1773415800000, "open": 4.602, "high": 4.609, "low": 4.597, "close": 4.6, "volume": 519.16, "quote_volume": 2390.17851, "trades": 55, "taker_buy_volume": 228.8, "taker_buy_quote": 1053.84021}, {"ts": 1773415860000, "open": 4.599, "high": 4.613, "low": 4.596, "close": 4.613, "volume": 304.81, "quote_volume": 1404.48769, "trades": 41, "taker_buy_volume": 273.88, "taker_buy_quote": 1262.27263}, {"ts": 1773415920000, "open": 4.611, "high": 4.613, "low": 4.61, "close": 4.61, "volume": 37.23, "quote_volume": 171.6442, "trades": 4, "taker_buy_volume": 7.39, "taker_buy_quote": 34.0818}, {"ts": 1773415980000, "open": 4.61, "high": 4.61, "low": 4.609, "close": 4.609, "volume": 15.52, "quote_volume": 71.5433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 4.609, "high": 4.609, "low": 4.596, "close": 4.596, "volume": 1228.21, "quote_volume": 5650.6024, "trades": 37, "taker_buy_volume": 6.57, "taker_buy_quote": 30.28113}, {"ts": 1773416100000, "open": 4.597, "high": 4.597, "low": 4.539, "close": 4.554, "volume": 3026.54, "quote_volume": 13801.8138, "trades": 292, "taker_buy_volume": 751.72, "taker_buy_quote": 3420.91908}, {"ts": 1773416160000, "open": 4.55, "high": 4.55, "low": 4.527, "close": 4.54, "volume": 1616.88, "quote_volume": 7346.49344, "trades": 120, "taker_buy_volume": 977.5, "taker_buy_quote": 4442.91959}, {"ts": 1773416220000, "open": 4.544, "high": 4.544, "low": 4.528, "close": 4.537, "volume": 703.6, "quote_volume": 3187.39901, "trades": 27, "taker_buy_volume": 70.9, "taker_buy_quote": 321.64065}, {"ts": 1773416280000, "open": 4.538, "high": 4.54, "low": 4.533, "close": 4.533, "volume": 15.47, "quote_volume": 70.17855, "trades": 9, "taker_buy_volume": 6.63, "taker_buy_quote": 30.09357}, {"ts": 1773416340000, "open": 4.534, "high": 4.536, "low": 4.527, "close": 4.527, "volume": 24.15, "quote_volume": 109.42215, "trades": 11, "taker_buy_volume": 6.63, "taker_buy_quote": 30.06705}, {"ts": 1773416400000, "open": 4.526, "high": 4.53, "low": 4.515, "close": 4.524, "volume": 427.36, "quote_volume": 1932.50198, "trades": 39, "taker_buy_volume": 50.54, "taker_buy_quote": 228.76647}, {"ts": 1773416460000, "open": 4.523, "high": 4.525, "low": 4.52, "close": 4.525, "volume": 43.66, "quote_volume": 197.42682, "trades": 16, "taker_buy_volume": 34.78, "taker_buy_quote": 157.2759}, {"ts": 1773416520000, "open": 4.521, "high": 4.531, "low": 4.517, "close": 4.531, "volume": 174.68, "quote_volume": 789.41896, "trades": 19, "taker_buy_volume": 33.15, "taker_buy_quote": 149.99332}, {"ts": 1773416580000, "open": 4.527, "high": 4.537, "low": 4.525, "close": 4.537, "volume": 1236.65, "quote_volume": 5606.42332, "trades": 45, "taker_buy_volume": 1149.92, "taker_buy_quote": 5213.79001}, {"ts": 1773416640000, "open": 4.534, "high": 4.536, "low": 4.518, "close": 4.518, "volume": 294.92, "quote_volume": 1334.83051, "trades": 26, "taker_buy_volume": 11.82, "taker_buy_quote": 53.59851}, {"ts": 1773416700000, "open": 4.525, "high": 4.525, "low": 4.512, "close": 4.512, "volume": 109.79, "quote_volume": 495.79089, "trades": 17, "taker_buy_volume": 11.98, "taker_buy_quote": 54.2095}, {"ts": 1773416760000, "open": 4.512, "high": 4.52, "low": 4.489, "close": 4.509, "volume": 2242.08, "quote_volume": 10091.9906, "trades": 169, "taker_buy_volume": 1525.17, "taker_buy_quote": 6865.12951}, {"ts": 1773416820000, "open": 4.507, "high": 4.508, "low": 4.505, "close": 4.508, "volume": 9.63, "quote_volume": 43.39869, "trades": 4, "taker_buy_volume": 2.95, "taker_buy_quote": 13.2986}, {"ts": 1773416880000, "open": 4.509, "high": 4.512, "low": 4.509, "close": 4.512, "volume": 8.87, "quote_volume": 40.00812, "trades": 4, "taker_buy_volume": 8.87, "taker_buy_quote": 40.00812}, {"ts": 1773416940000, "open": 4.507, "high": 4.507, "low": 4.506, "close": 4.506, "volume": 4.43, "quote_volume": 19.9638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 4.508, "high": 4.51, "low": 4.508, "close": 4.51, "volume": 6.67, "quote_volume": 30.07504, "trades": 3, "taker_buy_volume": 6.67, "taker_buy_quote": 30.07504}, {"ts": 1773417060000, "open": 4.507, "high": 4.507, "low": 4.499, "close": 4.502, "volume": 111.22, "quote_volume": 500.99605, "trades": 16, "taker_buy_volume": 29.52, "taker_buy_quote": 132.8544}, {"ts": 1773417120000, "open": 4.498, "high": 4.498, "low": 4.484, "close": 4.487, "volume": 132.86, "quote_volume": 596.10358, "trades": 27, "taker_buy_volume": 41.2, "taker_buy_quote": 184.86697}, {"ts": 1773417180000, "open": 4.483, "high": 4.489, "low": 4.482, "close": 4.489, "volume": 31.44, "quote_volume": 141.0288, "trades": 12, "taker_buy_volume": 27.04, "taker_buy_quote": 121.3058}, {"ts": 1773417240000, "open": 4.49, "high": 4.509, "low": 4.49, "close": 4.509, "volume": 1480.93, "quote_volume": 6661.225, "trades": 65, "taker_buy_volume": 1480.93, "taker_buy_quote": 6661.225}, {"ts": 1773417300000, "open": 4.5, "high": 4.5, "low": 4.473, "close": 4.48, "volume": 1439.52, "quote_volume": 6447.77018, "trades": 63, "taker_buy_volume": 43.59, "taker_buy_quote": 195.08806}, {"ts": 1773417360000, "open": 4.481, "high": 4.493, "low": 4.481, "close": 4.493, "volume": 40.71, "quote_volume": 182.61269, "trades": 15, "taker_buy_volume": 40.71, "taker_buy_quote": 182.61269}, {"ts": 1773417420000, "open": 4.491, "high": 4.494, "low": 4.49, "close": 4.494, "volume": 33.81, "quote_volume": 151.90674, "trades": 7, "taker_buy_volume": 29.35, "taker_buy_quote": 131.87911}, {"ts": 1773417480000, "open": 4.495, "high": 4.497, "low": 4.495, "close": 4.495, "volume": 14.45, "quote_volume": 64.96839, "trades": 6, "taker_buy_volume": 6.69, "taker_buy_quote": 30.07824}, {"ts": 1773417540000, "open": 4.498, "high": 4.498, "low": 4.498, "close": 4.498, "volume": 2.23, "quote_volume": 10.03054, "trades": 1, "taker_buy_volume": 2.23, "taker_buy_quote": 10.03054}, {"ts": 1773417600000, "open": 4.499, "high": 4.513, "low": 4.499, "close": 4.513, "volume": 43.5, "quote_volume": 196.0034, "trades": 20, "taker_buy_volume": 39.04, "taker_buy_quote": 175.90664}, {"ts": 1773417660000, "open": 4.514, "high": 4.518, "low": 4.511, "close": 4.511, "volume": 160.97, "quote_volume": 727.04688, "trades": 15, "taker_buy_volume": 65.61, "taker_buy_quote": 296.29476}, {"ts": 1773417720000, "open": 4.51, "high": 4.513, "low": 4.501, "close": 4.513, "volume": 342.44, "quote_volume": 1542.95571, "trades": 26, "taker_buy_volume": 163.29, "taker_buy_quote": 736.04943}, {"ts": 1773417780000, "open": 4.511, "high": 4.511, "low": 4.501, "close": 4.501, "volume": 180.21, "quote_volume": 811.52574, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417840000, "open": 4.506, "high": 4.511, "low": 4.506, "close": 4.508, "volume": 19.08, "quote_volume": 86.01891, "trades": 10, "taker_buy_volume": 14.63, "taker_buy_quote": 65.95609}, {"ts": 1773417900000, "open": 4.507, "high": 4.508, "low": 4.504, "close": 4.508, "volume": 17.76, "quote_volume": 80.03317, "trades": 6, "taker_buy_volume": 8.84, "taker_buy_quote": 39.84411}, {"ts": 1773417960000, "open": 4.508, "high": 4.508, "low": 4.508, "close": 4.508, "volume": 2.99, "quote_volume": 13.47892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418020000, "open": 4.505, "high": 4.511, "low": 4.503, "close": 4.511, "volume": 52.07, "quote_volume": 234.6889, "trades": 10, "taker_buy_volume": 45.38, "taker_buy_quote": 204.55714}, {"ts": 1773418080000, "open": 4.512, "high": 4.519, "low": 4.51, "close": 4.51, "volume": 58.89, "quote_volume": 265.87933, "trades": 20, "taker_buy_volume": 37.56, "taker_buy_quote": 169.59031}, {"ts": 1773418140000, "open": 4.509, "high": 4.509, "low": 4.502, "close": 4.507, "volume": 28.96, "quote_volume": 130.47369, "trades": 13, "taker_buy_volume": 11.12, "taker_buy_quote": 50.09557}, {"ts": 1773418200000, "open": 4.505, "high": 4.505, "low": 4.499, "close": 4.502, "volume": 39.86, "quote_volume": 179.4121, "trades": 12, "taker_buy_volume": 17.0, "taker_buy_quote": 76.49638}, {"ts": 1773418260000, "open": 4.5, "high": 4.53, "low": 4.5, "close": 4.519, "volume": 118.21, "quote_volume": 534.16252, "trades": 47, "taker_buy_volume": 62.44, "taker_buy_quote": 282.01275}, {"ts": 1773418320000, "open": 4.518, "high": 4.518, "low": 4.517, "close": 4.518, "volume": 9.72, "quote_volume": 43.91018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418380000, "open": 4.517, "high": 4.523, "low": 4.515, "close": 4.523, "volume": 181.82, "quote_volume": 821.70379, "trades": 16, "taker_buy_volume": 175.16, "taker_buy_quote": 791.62723}, {"ts": 1773418440000, "open": 4.524, "high": 4.525, "low": 4.524, "close": 4.525, "volume": 4.44, "quote_volume": 20.08878, "trades": 2, "taker_buy_volume": 4.44, "taker_buy_quote": 20.08878}, {"ts": 1773418500000, "open": 4.526, "high": 4.536, "low": 4.526, "close": 4.53, "volume": 157.23, "quote_volume": 712.73395, "trades": 27, "taker_buy_volume": 146.17, "taker_buy_quote": 662.61005}, {"ts": 1773418560000, "open": 4.529, "high": 4.529, "low": 4.513, "close": 4.515, "volume": 1077.17, "quote_volume": 4868.69922, "trades": 52, "taker_buy_volume": 179.23, "taker_buy_quote": 809.81369}, {"ts": 1773418620000, "open": 4.515, "high": 4.52, "low": 4.515, "close": 4.52, "volume": 17.61, "quote_volume": 79.53235, "trades": 6, "taker_buy_volume": 17.61, "taker_buy_quote": 79.53235}, {"ts": 1773418680000, "open": 4.515, "high": 4.515, "low": 4.51, "close": 4.51, "volume": 67.7, "quote_volume": 305.6322, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418740000, "open": 4.514, "high": 4.519, "low": 4.514, "close": 4.519, "volume": 13.32, "quote_volume": 60.15978, "trades": 6, "taker_buy_volume": 13.32, "taker_buy_quote": 60.15978}, {"ts": 1773418800000, "open": 4.52, "high": 4.523, "low": 4.52, "close": 4.523, "volume": 28.79, "quote_volume": 130.14403, "trades": 6, "taker_buy_volume": 8.65, "taker_buy_quote": 39.11123}, {"ts": 1773418860000, "open": 4.523, "high": 4.53, "low": 4.523, "close": 4.524, "volume": 667.54, "quote_volume": 3022.5756, "trades": 29, "taker_buy_volume": 645.21, "taker_buy_quote": 2921.55468}, {"ts": 1773418920000, "open": 4.524, "high": 4.532, "low": 4.524, "close": 4.532, "volume": 53.56, "quote_volume": 242.54473, "trades": 27, "taker_buy_volume": 38.81, "taker_buy_quote": 175.74864}, {"ts": 1773418980000, "open": 4.533, "high": 4.533, "low": 4.533, "close": 4.533, "volume": 12.52, "quote_volume": 56.75316, "trades": 2, "taker_buy_volume": 2.21, "taker_buy_quote": 10.01793}, {"ts": 1773419040000, "open": 4.532, "high": 4.533, "low": 4.523, "close": 4.523, "volume": 976.22, "quote_volume": 4419.27389, "trades": 55, "taker_buy_volume": 91.94, "taker_buy_quote": 416.20094}, {"ts": 1773419100000, "open": 4.527, "high": 4.532, "low": 4.527, "close": 4.529, "volume": 201.07, "quote_volume": 910.6657, "trades": 15, "taker_buy_volume": 194.41, "taker_buy_quote": 880.4959}, {"ts": 1773419160000, "open": 4.528, "high": 4.528, "low": 4.525, "close": 4.528, "volume": 18.29, "quote_volume": 82.78939, "trades": 6, "taker_buy_volume": 2.21, "taker_buy_quote": 10.00688}, {"ts": 1773419220000, "open": 4.529, "high": 4.539, "low": 4.529, "close": 4.539, "volume": 41.18, "quote_volume": 186.79447, "trades": 13, "taker_buy_volume": 24.31, "taker_buy_quote": 110.22154}, {"ts": 1773419280000, "open": 4.54, "high": 4.555, "low": 4.54, "close": 4.555, "volume": 320.12, "quote_volume": 1455.84016, "trades": 36, "taker_buy_volume": 274.36, "taker_buy_quote": 1247.5962}, {"ts": 1773419340000, "open": 4.552, "high": 4.559, "low": 4.552, "close": 4.559, "volume": 177.3, "quote_volume": 808.0635, "trades": 13, "taker_buy_volume": 177.3, "taker_buy_quote": 808.0635}, {"ts": 1773419400000, "open": 4.557, "high": 4.56, "low": 4.553, "close": 4.559, "volume": 107.04, "quote_volume": 487.73228, "trades": 14, "taker_buy_volume": 61.5, "taker_buy_quote": 280.32766}, {"ts": 1773419460000, "open": 4.555, "high": 4.555, "low": 4.555, "close": 4.555, "volume": 2.2, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419520000, "open": 4.557, "high": 4.585, "low": 4.557, "close": 4.571, "volume": 980.75, "quote_volume": 4489.15468, "trades": 71, "taker_buy_volume": 612.02, "taker_buy_quote": 2800.75335}, {"ts": 1773419580000, "open": 4.571, "high": 4.571, "low": 4.567, "close": 4.57, "volume": 28.6, "quote_volume": 130.67553, "trades": 10, "taker_buy_volume": 13.25, "taker_buy_quote": 60.53258}, {"ts": 1773419640000, "open": 4.569, "high": 4.578, "low": 4.568, "close": 4.574, "volume": 70.42, "quote_volume": 322.14577, "trades": 23, "taker_buy_volume": 42.62, "taker_buy_quote": 194.97527}, {"ts": 1773419700000, "open": 4.577, "high": 4.597, "low": 4.577, "close": 4.585, "volume": 481.84, "quote_volume": 2209.94292, "trades": 55, "taker_buy_volume": 428.72, "taker_buy_quote": 1966.32694}, {"ts": 1773419760000, "open": 4.589, "high": 4.599, "low": 4.58, "close": 4.581, "volume": 668.61, "quote_volume": 3067.44792, "trades": 63, "taker_buy_volume": 327.35, "taker_buy_quote": 1502.32233}, {"ts": 1773419820000, "open": 4.584, "high": 4.602, "low": 4.584, "close": 4.594, "volume": 320.87, "quote_volume": 1473.66905, "trades": 61, "taker_buy_volume": 294.35, "taker_buy_quote": 1351.84631}, {"ts": 1773419880000, "open": 4.594, "high": 4.594, "low": 4.591, "close": 4.591, "volume": 45.42, "quote_volume": 208.60876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419940000, "open": 4.59, "high": 4.607, "low": 4.587, "close": 4.607, "volume": 259.85, "quote_volume": 1195.98947, "trades": 29, "taker_buy_volume": 219.93, "taker_buy_quote": 1012.24009}, {"ts": 1773420000000, "open": 4.604, "high": 4.606, "low": 4.604, "close": 4.606, "volume": 10.67, "quote_volume": 49.13493, "trades": 4, "taker_buy_volume": 10.67, "taker_buy_quote": 49.13493}, {"ts": 1773420060000, "open": 4.607, "high": 4.614, "low": 4.598, "close": 4.6, "volume": 132.14, "quote_volume": 608.88362, "trades": 36, "taker_buy_volume": 68.92, "taker_buy_quote": 317.65644}, {"ts": 1773420120000, "open": 4.598, "high": 4.61, "low": 4.598, "close": 4.61, "volume": 192.9, "quote_volume": 888.4531, "trades": 20, "taker_buy_volume": 188.55, "taker_buy_quote": 868.4518}, {"ts": 1773420180000, "open": 4.604, "high": 4.619, "low": 4.604, "close": 4.616, "volume": 129.85, "quote_volume": 599.04204, "trades": 28, "taker_buy_volume": 109.34, "taker_buy_quote": 504.35257}, {"ts": 1773420240000, "open": 4.615, "high": 4.615, "low": 4.611, "close": 4.614, "volume": 54.62, "quote_volume": 252.02482, "trades": 12, "taker_buy_volume": 18.07, "taker_buy_quote": 83.37054}, {"ts": 1773420300000, "open": 4.616, "high": 4.619, "low": 4.616, "close": 4.617, "volume": 26.63, "quote_volume": 122.98444, "trades": 8, "taker_buy_volume": 11.98, "taker_buy_quote": 55.3226}, {"ts": 1773420360000, "open": 4.619, "high": 4.619, "low": 4.613, "close": 4.613, "volume": 87.25, "quote_volume": 402.64744, "trades": 10, "taker_buy_volume": 2.17, "taker_buy_quote": 10.02323}, {"ts": 1773420420000, "open": 4.616, "high": 4.618, "low": 4.612, "close": 4.618, "volume": 113.36, "quote_volume": 523.30929, "trades": 16, "taker_buy_volume": 60.98, "taker_buy_quote": 281.57813}, {"ts": 1773420480000, "open": 4.617, "high": 4.626, "low": 4.617, "close": 4.626, "volume": 98.97, "quote_volume": 457.7288, "trades": 13, "taker_buy_volume": 96.99, "taker_buy_quote": 448.58714}, {"ts": 1773420540000, "open": 4.622, "high": 4.622, "low": 4.619, "close": 4.619, "volume": 70.82, "quote_volume": 327.23602, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 4.62, "high": 4.625, "low": 4.619, "close": 4.625, "volume": 481.41, "quote_volume": 2224.17662, "trades": 9, "taker_buy_volume": 473.14, "taker_buy_quote": 2185.97139}, {"ts": 1773420660000, "open": 4.62, "high": 4.63, "low": 4.617, "close": 4.625, "volume": 263.76, "quote_volume": 1220.25024, "trades": 29, "taker_buy_volume": 181.37, "taker_buy_quote": 839.26783}, {"ts": 1773420720000, "open": 4.624, "high": 4.624, "low": 4.612, "close": 4.613, "volume": 139.47, "quote_volume": 643.72108, "trades": 27, "taker_buy_volume": 27.0, "taker_buy_quote": 124.551}, {"ts": 1773420780000, "open": 4.617, "high": 4.62, "low": 4.617, "close": 4.618, "volume": 55.57, "quote_volume": 256.67157, "trades": 18, "taker_buy_volume": 7.86, "taker_buy_quote": 36.30018}, {"ts": 1773420840000, "open": 4.62, "high": 4.625, "low": 4.62, "close": 4.621, "volume": 30.88, "quote_volume": 142.73561, "trades": 18, "taker_buy_volume": 11.35, "taker_buy_quote": 52.46795}, {"ts": 1773420900000, "open": 4.623, "high": 4.63, "low": 4.623, "close": 4.625, "volume": 26.04, "quote_volume": 120.48491, "trades": 13, "taker_buy_volume": 21.7, "taker_buy_quote": 100.41024}, {"ts": 1773420960000, "open": 4.624, "high": 4.624, "low": 4.606, "close": 4.606, "volume": 141.0, "quote_volume": 650.12102, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 4.607, "high": 4.607, "low": 4.599, "close": 4.606, "volume": 142.28, "quote_volume": 654.95394, "trades": 26, "taker_buy_volume": 118.91, "taker_buy_quote": 547.37416}, {"ts": 1773421080000, "open": 4.605, "high": 4.616, "low": 4.605, "close": 4.609, "volume": 197.11, "quote_volume": 908.70538, "trades": 21, "taker_buy_volume": 25.53, "taker_buy_quote": 117.73739}, {"ts": 1773421140000, "open": 4.608, "high": 4.611, "low": 4.608, "close": 4.609, "volume": 72.2, "quote_volume": 332.78172, "trades": 10, "taker_buy_volume": 15.56, "taker_buy_quote": 71.72914}, {"ts": 1773421200000, "open": 4.611, "high": 4.617, "low": 4.605, "close": 4.61, "volume": 95.99, "quote_volume": 442.63417, "trades": 40, "taker_buy_volume": 29.91, "taker_buy_quote": 137.97204}, {"ts": 1773421260000, "open": 4.609, "high": 4.625, "low": 4.608, "close": 4.625, "volume": 59.93, "quote_volume": 276.66651, "trades": 25, "taker_buy_volume": 50.57, "taker_buy_quote": 233.46845}, {"ts": 1773421320000, "open": 4.626, "high": 4.627, "low": 4.607, "close": 4.607, "volume": 50.7, "quote_volume": 234.11238, "trades": 21, "taker_buy_volume": 3.46, "taker_buy_quote": 16.00725}, {"ts": 1773421380000, "open": 4.608, "high": 4.616, "low": 4.602, "close": 4.607, "volume": 543.27, "quote_volume": 2501.8987, "trades": 50, "taker_buy_volume": 32.52, "taker_buy_quote": 149.91515}, {"ts": 1773421440000, "open": 4.607, "high": 4.607, "low": 4.601, "close": 4.604, "volume": 20.94, "quote_volume": 96.41184, "trades": 9, "taker_buy_volume": 10.06, "taker_buy_quote": 46.33119}, {"ts": 1773421500000, "open": 4.604, "high": 4.607, "low": 4.598, "close": 4.598, "volume": 121.53, "quote_volume": 559.55086, "trades": 28, "taker_buy_volume": 17.44, "taker_buy_quote": 80.26983}, {"ts": 1773421560000, "open": 4.597, "high": 4.599, "low": 4.59, "close": 4.599, "volume": 257.01, "quote_volume": 1180.49099, "trades": 24, "taker_buy_volume": 25.63, "taker_buy_quote": 117.754}, {"ts": 1773421620000, "open": 4.598, "high": 4.613, "low": 4.598, "close": 4.613, "volume": 34.32, "quote_volume": 158.08683, "trades": 21, "taker_buy_volume": 32.7, "taker_buy_quote": 150.63807}, {"ts": 1773421680000, "open": 4.609, "high": 4.609, "low": 4.599, "close": 4.599, "volume": 23.98, "quote_volume": 110.40392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421740000, "open": 4.6, "high": 4.6, "low": 4.589, "close": 4.589, "volume": 62.05, "quote_volume": 285.03217, "trades": 23, "taker_buy_volume": 22.68, "taker_buy_quote": 104.24516}, {"ts": 1773421800000, "open": 4.59, "high": 4.59, "low": 4.578, "close": 4.59, "volume": 281.9, "quote_volume": 1292.22904, "trades": 45, "taker_buy_volume": 248.78, "taker_buy_quote": 1140.42782}, {"ts": 1773421860000, "open": 4.586, "high": 4.593, "low": 4.585, "close": 4.587, "volume": 336.66, "quote_volume": 1544.62315, "trades": 24, "taker_buy_volume": 35.68, "taker_buy_quote": 163.74224}, {"ts": 1773421920000, "open": 4.588, "high": 4.595, "low": 4.588, "close": 4.589, "volume": 132.88, "quote_volume": 610.26255, "trades": 17, "taker_buy_volume": 128.51, "taker_buy_quote": 590.20644}, {"ts": 1773421980000, "open": 4.589, "high": 4.592, "low": 4.586, "close": 4.586, "volume": 31.84, "quote_volume": 146.12449, "trades": 13, "taker_buy_volume": 14.06, "taker_buy_quote": 64.53443}, {"ts": 1773422040000, "open": 4.592, "high": 4.597, "low": 4.592, "close": 4.597, "volume": 13.08, "quote_volume": 60.09604, "trades": 6, "taker_buy_volume": 13.08, "taker_buy_quote": 60.09604}, {"ts": 1773422100000, "open": 4.597, "high": 4.603, "low": 4.597, "close": 4.603, "volume": 115.08, "quote_volume": 529.63363, "trades": 14, "taker_buy_volume": 115.08, "taker_buy_quote": 529.63363}, {"ts": 1773422160000, "open": 4.602, "high": 4.605, "low": 4.598, "close": 4.598, "volume": 163.77, "quote_volume": 753.78514, "trades": 17, "taker_buy_volume": 138.2, "taker_buy_quote": 636.09633}, {"ts": 1773422220000, "open": 4.597, "high": 4.603, "low": 4.593, "close": 4.603, "volume": 427.57, "quote_volume": 1965.82233, "trades": 31, "taker_buy_volume": 412.32, "taker_buy_quote": 1895.75728}, {"ts": 1773422280000, "open": 4.603, "high": 4.604, "low": 4.603, "close": 4.604, "volume": 4.35, "quote_volume": 20.02522, "trades": 2, "taker_buy_volume": 4.35, "taker_buy_quote": 20.02522}, {"ts": 1773422340000, "open": 4.604, "high": 4.615, "low": 4.604, "close": 4.615, "volume": 119.21, "quote_volume": 549.10259, "trades": 22, "taker_buy_volume": 102.37, "taker_buy_quote": 471.53376}, {"ts": 1773422400000, "open": 4.615, "high": 4.636, "low": 4.615, "close": 4.626, "volume": 661.17, "quote_volume": 3059.75577, "trades": 91, "taker_buy_volume": 566.81, "taker_buy_quote": 2622.94568}, {"ts": 1773422460000, "open": 4.635, "high": 4.64, "low": 4.618, "close": 4.628, "volume": 4008.97, "quote_volume": 18557.49279, "trades": 316, "taker_buy_volume": 2070.58, "taker_buy_quote": 9585.47732}, {"ts": 1773422520000, "open": 4.635, "high": 4.657, "low": 4.632, "close": 4.638, "volume": 4333.39, "quote_volume": 20129.71345, "trades": 263, "taker_buy_volume": 1888.06, "taker_buy_quote": 8773.3385}, {"ts": 1773422580000, "open": 4.637, "high": 4.638, "low": 4.623, "close": 4.633, "volume": 459.76, "quote_volume": 2129.78493, "trades": 70, "taker_buy_volume": 247.21, "taker_buy_quote": 1145.85624}, {"ts": 1773422640000, "open": 4.633, "high": 4.633, "low": 4.623, "close": 4.623, "volume": 106.55, "quote_volume": 492.75509, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 4.623, "high": 4.629, "low": 4.621, "close": 4.629, "volume": 31.49, "quote_volume": 145.6291, "trades": 13, "taker_buy_volume": 24.98, "taker_buy_quote": 115.53988}, {"ts": 1773422760000, "open": 4.627, "high": 4.632, "low": 4.627, "close": 4.629, "volume": 104.52, "quote_volume": 483.9556, "trades": 13, "taker_buy_volume": 104.52, "taker_buy_quote": 483.9556}, {"ts": 1773422820000, "open": 4.626, "high": 4.627, "low": 4.626, "close": 4.627, "volume": 4.34, "quote_volume": 20.07901, "trades": 2, "taker_buy_volume": 2.17, "taker_buy_quote": 10.04059}, {"ts": 1773422880000, "open": 4.628, "high": 4.638, "low": 4.628, "close": 4.638, "volume": 77.71, "quote_volume": 360.10322, "trades": 14, "taker_buy_volume": 77.71, "taker_buy_quote": 360.10322}, {"ts": 1773422940000, "open": 4.634, "high": 4.634, "low": 4.622, "close": 4.628, "volume": 286.99, "quote_volume": 1327.328, "trades": 36, "taker_buy_volume": 258.82, "taker_buy_quote": 1196.95742}, {"ts": 1773423000000, "open": 4.629, "high": 4.637, "low": 4.626, "close": 4.626, "volume": 79.14, "quote_volume": 366.58691, "trades": 23, "taker_buy_volume": 57.44, "taker_buy_quote": 266.10506}, {"ts": 1773423060000, "open": 4.625, "high": 4.625, "low": 4.598, "close": 4.612, "volume": 439.89, "quote_volume": 2025.49497, "trades": 71, "taker_buy_volume": 76.88, "taker_buy_quote": 354.10366}, {"ts": 1773423120000, "open": 4.613, "high": 4.615, "low": 4.609, "close": 4.614, "volume": 178.96, "quote_volume": 825.19155, "trades": 22, "taker_buy_volume": 27.66, "taker_buy_quote": 127.57709}, {"ts": 1773423180000, "open": 4.615, "high": 4.633, "low": 4.615, "close": 4.625, "volume": 743.3, "quote_volume": 3438.48653, "trades": 55, "taker_buy_volume": 425.9, "taker_buy_quote": 1969.70605}, {"ts": 1773423240000, "open": 4.625, "high": 4.625, "low": 4.624, "close": 4.624, "volume": 3.88, "quote_volume": 17.94283, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 7.90875}, {"ts": 1773423300000, "open": 4.623, "high": 4.623, "low": 4.622, "close": 4.622, "volume": 4.34, "quote_volume": 20.06165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423360000, "open": 4.622, "high": 4.641, "low": 4.622, "close": 4.641, "volume": 547.27, "quote_volume": 2536.00773, "trades": 39, "taker_buy_volume": 545.75, "taker_buy_quote": 2528.98229}, {"ts": 1773423420000, "open": 4.635, "high": 4.641, "low": 4.633, "close": 4.641, "volume": 19.21, "quote_volume": 89.08644, "trades": 10, "taker_buy_volume": 12.7, "taker_buy_quote": 58.9191}, {"ts": 1773423480000, "open": 4.638, "high": 4.646, "low": 4.63, "close": 4.63, "volume": 228.79, "quote_volume": 1060.37294, "trades": 29, "taker_buy_volume": 43.4, "taker_buy_quote": 201.54452}, {"ts": 1773423540000, "open": 4.629, "high": 4.629, "low": 4.613, "close": 4.613, "volume": 179.02, "quote_volume": 826.65262, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423600000, "open": 4.616, "high": 4.616, "low": 4.608, "close": 4.613, "volume": 331.87, "quote_volume": 1530.05311, "trades": 32, "taker_buy_volume": 70.05, "taker_buy_quote": 323.15322}, {"ts": 1773423660000, "open": 4.608, "high": 4.617, "low": 4.603, "close": 4.617, "volume": 781.19, "quote_volume": 3603.24974, "trades": 64, "taker_buy_volume": 398.3, "taker_buy_quote": 1837.6946}, {"ts": 1773423720000, "open": 4.614, "high": 4.625, "low": 4.602, "close": 4.613, "volume": 1803.34, "quote_volume": 8321.37536, "trades": 167, "taker_buy_volume": 842.9, "taker_buy_quote": 3891.71207}, {"ts": 1773423780000, "open": 4.614, "high": 4.618, "low": 4.605, "close": 4.605, "volume": 114.27, "quote_volume": 527.2634, "trades": 24, "taker_buy_volume": 10.85, "taker_buy_quote": 50.0836}, {"ts": 1773423840000, "open": 4.609, "high": 4.623, "low": 4.609, "close": 4.622, "volume": 97.59, "quote_volume": 450.75394, "trades": 22, "taker_buy_volume": 95.42, "taker_buy_quote": 440.7242}, {"ts": 1773423900000, "open": 4.621, "high": 4.621, "low": 4.612, "close": 4.615, "volume": 68.22, "quote_volume": 314.84062, "trades": 25, "taker_buy_volume": 14.75, "taker_buy_quote": 68.06243}, {"ts": 1773423960000, "open": 4.611, "high": 4.611, "low": 4.601, "close": 4.601, "volume": 156.99, "quote_volume": 722.99664, "trades": 27, "taker_buy_volume": 9.71, "taker_buy_quote": 44.75439}, {"ts": 1773424020000, "open": 4.603, "high": 4.618, "low": 4.603, "close": 4.618, "volume": 39.46, "quote_volume": 181.94073, "trades": 23, "taker_buy_volume": 39.46, "taker_buy_quote": 181.94073}, {"ts": 1773424080000, "open": 4.618, "high": 4.64, "low": 4.618, "close": 4.64, "volume": 237.67, "quote_volume": 1101.36207, "trades": 37, "taker_buy_volume": 237.67, "taker_buy_quote": 1101.36207}, {"ts": 1773424140000, "open": 4.636, "high": 4.648, "low": 4.631, "close": 4.637, "volume": 962.23, "quote_volume": 4463.17157, "trades": 77, "taker_buy_volume": 562.88, "taker_buy_quote": 2612.01176}, {"ts": 1773424200000, "open": 4.635, "high": 4.643, "low": 4.628, "close": 4.643, "volume": 761.36, "quote_volume": 3527.60122, "trades": 58, "taker_buy_volume": 541.14, "taker_buy_quote": 2508.13462}, {"ts": 1773424260000, "open": 4.64, "high": 4.642, "low": 4.634, "close": 4.634, "volume": 13.34, "quote_volume": 61.86932, "trades": 6, "taker_buy_volume": 6.86, "taker_buy_quote": 31.83452}, {"ts": 1773424320000, "open": 4.637, "high": 4.64, "low": 4.637, "close": 4.64, "volume": 100.25, "quote_volume": 465.06356, "trades": 7, "taker_buy_volume": 100.25, "taker_buy_quote": 465.06356}, {"ts": 1773424380000, "open": 4.636, "high": 4.636, "low": 4.635, "close": 4.635, "volume": 42.62, "quote_volume": 197.54586, "trades": 3, "taker_buy_volume": 38.3, "taker_buy_quote": 177.5205}, {"ts": 1773424440000, "open": 4.634, "high": 4.636, "low": 4.631, "close": 4.636, "volume": 12.98, "quote_volume": 60.14492, "trades": 6, "taker_buy_volume": 4.31, "taker_buy_quote": 19.98116}, {"ts": 1773424500000, "open": 4.637, "high": 4.646, "low": 4.637, "close": 4.639, "volume": 35.75, "quote_volume": 165.94071, "trades": 18, "taker_buy_volume": 20.63, "taker_buy_quote": 95.75367}, {"ts": 1773424560000, "open": 4.643, "high": 4.648, "low": 4.643, "close": 4.647, "volume": 33.72, "quote_volume": 156.67478, "trades": 11, "taker_buy_volume": 18.99, "taker_buy_quote": 88.21425}, {"ts": 1773424620000, "open": 4.648, "high": 4.651, "low": 4.638, "close": 4.638, "volume": 142.52, "quote_volume": 661.44324, "trades": 20, "taker_buy_volume": 15.11, "taker_buy_quote": 70.26332}, {"ts": 1773424680000, "open": 4.64, "high": 4.641, "low": 4.635, "close": 4.641, "volume": 28.77, "quote_volume": 133.46548, "trades": 12, "taker_buy_volume": 7.91, "taker_buy_quote": 36.7024}, {"ts": 1773424740000, "open": 4.642, "high": 4.646, "low": 4.642, "close": 4.646, "volume": 18.97, "quote_volume": 88.11302, "trades": 6, "taker_buy_volume": 10.8, "taker_buy_quote": 50.1552}, {"ts": 1773424800000, "open": 4.645, "high": 4.645, "low": 4.622, "close": 4.63, "volume": 206.68, "quote_volume": 956.27597, "trades": 36, "taker_buy_volume": 47.88, "taker_buy_quote": 221.52202}, {"ts": 1773424860000, "open": 4.626, "high": 4.626, "low": 4.612, "close": 4.614, "volume": 279.24, "quote_volume": 1289.44818, "trades": 33, "taker_buy_volume": 82.87, "taker_buy_quote": 382.54156}, {"ts": 1773424920000, "open": 4.616, "high": 4.631, "low": 4.614, "close": 4.621, "volume": 950.98, "quote_volume": 4394.98789, "trades": 76, "taker_buy_volume": 392.33, "taker_buy_quote": 1814.32135}, {"ts": 1773424980000, "open": 4.616, "high": 4.616, "low": 4.612, "close": 4.612, "volume": 124.92, "quote_volume": 576.3402, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425040000, "open": 4.615, "high": 4.629, "low": 4.615, "close": 4.629, "volume": 310.99, "quote_volume": 1438.24553, "trades": 43, "taker_buy_volume": 310.99, "taker_buy_quote": 1438.24553}, {"ts": 1773425100000, "open": 4.624, "high": 4.632, "low": 4.622, "close": 4.632, "volume": 97.23, "quote_volume": 450.19042, "trades": 16, "taker_buy_volume": 90.72, "taker_buy_quote": 420.09469}, {"ts": 1773425160000, "open": 4.627, "high": 4.627, "low": 4.624, "close": 4.624, "volume": 35.58, "quote_volume": 164.54575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 4.627, "high": 4.628, "low": 4.627, "close": 4.628, "volume": 2.9, "quote_volume": 13.41893, "trades": 2, "taker_buy_volume": 2.9, "taker_buy_quote": 13.41893}, {"ts": 1773425280000, "open": 4.623, "high": 4.623, "low": 4.62, "close": 4.62, "volume": 8.68, "quote_volume": 40.11462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425340000, "open": 4.619, "high": 4.619, "low": 4.591, "close": 4.6, "volume": 375.22, "quote_volume": 1727.71436, "trades": 61, "taker_buy_volume": 111.05, "taker_buy_quote": 510.42031}, {"ts": 1773425400000, "open": 4.6, "high": 4.613, "low": 4.597, "close": 4.605, "volume": 410.88, "quote_volume": 1892.92299, "trades": 44, "taker_buy_volume": 374.62, "taker_buy_quote": 1725.96313}, {"ts": 1773425460000, "open": 4.605, "high": 4.605, "low": 4.597, "close": 4.597, "volume": 105.89, "quote_volume": 487.12185, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 4.599, "high": 4.599, "low": 4.587, "close": 4.587, "volume": 73.85, "quote_volume": 339.16403, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425580000, "open": 4.594, "high": 4.601, "low": 4.594, "close": 4.601, "volume": 22.58, "quote_volume": 103.79356, "trades": 10, "taker_buy_volume": 22.58, "taker_buy_quote": 103.79356}, {"ts": 1773425640000, "open": 4.602, "high": 4.611, "low": 4.599, "close": 4.611, "volume": 221.51, "quote_volume": 1020.87875, "trades": 45, "taker_buy_volume": 181.16, "taker_buy_quote": 835.0415}, {"ts": 1773425700000, "open": 4.604, "high": 4.604, "low": 4.602, "close": 4.602, "volume": 62.93, "quote_volume": 289.61468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 4.602, "high": 4.602, "low": 4.602, "close": 4.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425820000, "open": 4.601, "high": 4.601, "low": 4.588, "close": 4.588, "volume": 91.74, "quote_volume": 421.59126, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425880000, "open": 4.589, "high": 4.596, "low": 4.589, "close": 4.596, "volume": 28.14, "quote_volume": 129.26408, "trades": 11, "taker_buy_volume": 28.14, "taker_buy_quote": 129.26408}, {"ts": 1773425940000, "open": 4.59, "high": 4.59, "low": 4.589, "close": 4.589, "volume": 4.35, "quote_volume": 19.96433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426000000, "open": 4.589, "high": 4.589, "low": 4.581, "close": 4.581, "volume": 282.54, "quote_volume": 1295.43456, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426060000, "open": 4.582, "high": 4.585, "low": 4.58, "close": 4.581, "volume": 65.45, "quote_volume": 299.82398, "trades": 15, "taker_buy_volume": 8.75, "taker_buy_quote": 40.10561}, {"ts": 1773426120000, "open": 4.584, "high": 4.584, "low": 4.584, "close": 4.584, "volume": 1.1, "quote_volume": 5.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426180000, "open": 4.584, "high": 4.584, "low": 4.584, "close": 4.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426240000, "open": 4.585, "high": 4.589, "low": 4.585, "close": 4.589, "volume": 36.94, "quote_volume": 169.50448, "trades": 7, "taker_buy_volume": 36.94, "taker_buy_quote": 169.50448}, {"ts": 1773426300000, "open": 4.59, "high": 4.598, "low": 4.59, "close": 4.597, "volume": 47.44, "quote_volume": 217.83272, "trades": 12, "taker_buy_volume": 45.52, "taker_buy_quote": 209.00648}, {"ts": 1773426360000, "open": 4.598, "high": 4.614, "low": 4.598, "close": 4.606, "volume": 531.31, "quote_volume": 2448.62949, "trades": 36, "taker_buy_volume": 520.36, "taker_buy_quote": 2398.20033}, {"ts": 1773426420000, "open": 4.605, "high": 4.605, "low": 4.6, "close": 4.6, "volume": 182.3, "quote_volume": 838.89758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426480000, "open": 4.604, "high": 4.609, "low": 4.603, "close": 4.609, "volume": 282.78, "quote_volume": 1302.00014, "trades": 13, "taker_buy_volume": 171.0, "taker_buy_quote": 787.4768}, {"ts": 1773426540000, "open": 4.605, "high": 4.612, "low": 4.598, "close": 4.612, "volume": 473.05, "quote_volume": 2177.62714, "trades": 41, "taker_buy_volume": 169.54, "taker_buy_quote": 780.89547}, {"ts": 1773426600000, "open": 4.608, "high": 4.613, "low": 4.606, "close": 4.613, "volume": 65.19, "quote_volume": 300.50114, "trades": 7, "taker_buy_volume": 50.52, "taker_buy_quote": 232.90832}, {"ts": 1773426660000, "open": 4.614, "high": 4.618, "low": 4.614, "close": 4.618, "volume": 10.86, "quote_volume": 50.12974, "trades": 5, "taker_buy_volume": 10.86, "taker_buy_quote": 50.12974}, {"ts": 1773426720000, "open": 4.617, "high": 4.636, "low": 4.614, "close": 4.635, "volume": 364.45, "quote_volume": 1685.82204, "trades": 49, "taker_buy_volume": 341.12, "taker_buy_quote": 1577.86326}, {"ts": 1773426780000, "open": 4.634, "high": 4.634, "low": 4.622, "close": 4.622, "volume": 109.22, "quote_volume": 505.29359, "trades": 16, "taker_buy_volume": 2.15, "taker_buy_quote": 9.9631}, {"ts": 1773426840000, "open": 4.628, "high": 4.637, "low": 4.627, "close": 4.627, "volume": 283.18, "quote_volume": 1310.91992, "trades": 46, "taker_buy_volume": 140.88, "taker_buy_quote": 652.25409}, {"ts": 1773426900000, "open": 4.631, "high": 4.637, "low": 4.626, "close": 4.637, "volume": 279.15, "quote_volume": 1292.19562, "trades": 44, "taker_buy_volume": 101.01, "taker_buy_quote": 467.80704}, {"ts": 1773426960000, "open": 4.629, "high": 4.632, "low": 4.623, "close": 4.632, "volume": 105.74, "quote_volume": 489.16917, "trades": 22, "taker_buy_volume": 39.78, "taker_buy_quote": 184.08895}, {"ts": 1773427020000, "open": 4.629, "high": 4.632, "low": 4.629, "close": 4.632, "volume": 82.36, "quote_volume": 381.39729, "trades": 6, "taker_buy_volume": 40.67, "taker_buy_quote": 188.37973}, {"ts": 1773427080000, "open": 4.633, "high": 4.642, "low": 4.62, "close": 4.62, "volume": 86.17, "quote_volume": 399.33814, "trades": 41, "taker_buy_volume": 39.06, "taker_buy_quote": 181.16902}, {"ts": 1773427140000, "open": 4.619, "high": 4.619, "low": 4.606, "close": 4.606, "volume": 91.7, "quote_volume": 423.02268, "trades": 21, "taker_buy_volume": 12.99, "taker_buy_quote": 59.95204}, {"ts": 1773427200000, "open": 4.605, "high": 4.613, "low": 4.6, "close": 4.613, "volume": 215.43, "quote_volume": 993.03474, "trades": 37, "taker_buy_volume": 202.35, "taker_buy_quote": 932.83404}, {"ts": 1773427260000, "open": 4.607, "high": 4.625, "low": 4.6, "close": 4.62, "volume": 1412.96, "quote_volume": 6520.96915, "trades": 104, "taker_buy_volume": 872.59, "taker_buy_quote": 4026.24158}, {"ts": 1773427320000, "open": 4.62, "high": 4.62, "low": 4.62, "close": 4.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 4.62, "high": 4.622, "low": 4.62, "close": 4.622, "volume": 5.61, "quote_volume": 25.92471, "trades": 5, "taker_buy_volume": 5.61, "taker_buy_quote": 25.92471}, {"ts": 1773427440000, "open": 4.621, "high": 4.621, "low": 4.609, "close": 4.609, "volume": 691.73, "quote_volume": 3189.87978, "trades": 42, "taker_buy_volume": 10.82, "taker_buy_quote": 49.99922}, {"ts": 1773427500000, "open": 4.61, "high": 4.61, "low": 4.604, "close": 4.604, "volume": 120.75, "quote_volume": 556.13816, "trades": 10, "taker_buy_volume": 9.03, "taker_buy_quote": 41.6283}, {"ts": 1773427560000, "open": 4.609, "high": 4.612, "low": 4.608, "close": 4.608, "volume": 14.24, "quote_volume": 65.64617, "trades": 7, "taker_buy_volume": 8.7, "taker_buy_quote": 40.11133}, {"ts": 1773427620000, "open": 4.608, "high": 4.608, "low": 4.603, "close": 4.605, "volume": 66.39, "quote_volume": 305.81166, "trades": 12, "taker_buy_volume": 12.91, "taker_buy_quote": 59.44676}, {"ts": 1773427680000, "open": 4.605, "high": 4.605, "low": 4.605, "close": 4.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 4.606, "high": 4.608, "low": 4.606, "close": 4.608, "volume": 13.64, "quote_volume": 62.84658, "trades": 6, "taker_buy_volume": 13.64, "taker_buy_quote": 62.84658}, {"ts": 1773427800000, "open": 4.608, "high": 4.608, "low": 4.608, "close": 4.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 4.605, "high": 4.612, "low": 4.605, "close": 4.612, "volume": 17.44, "quote_volume": 80.37224, "trades": 8, "taker_buy_volume": 15.26, "taker_buy_quote": 70.33334}, {"ts": 1773427920000, "open": 4.609, "high": 4.609, "low": 4.601, "close": 4.601, "volume": 120.72, "quote_volume": 555.81354, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 4.601, "high": 4.601, "low": 4.6, "close": 4.6, "volume": 4.36, "quote_volume": 20.05818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 4.602, "high": 4.604, "low": 4.602, "close": 4.604, "volume": 6.52, "quote_volume": 30.01154, "trades": 3, "taker_buy_volume": 6.52, "taker_buy_quote": 30.01154}, {"ts": 1773428220000, "open": 4.604, "high": 4.622, "low": 4.604, "close": 4.622, "volume": 166.04, "quote_volume": 765.83463, "trades": 21, "taker_buy_volume": 166.04, "taker_buy_quote": 765.83463}, {"ts": 1773428280000, "open": 4.621, "high": 4.621, "low": 4.614, "close": 4.617, "volume": 23.87, "quote_volume": 110.20996, "trades": 12, "taker_buy_volume": 6.51, "taker_buy_quote": 30.05016}, {"ts": 1773428340000, "open": 4.613, "high": 4.619, "low": 4.613, "close": 4.619, "volume": 51.18, "quote_volume": 236.15151, "trades": 5, "taker_buy_volume": 49.01, "taker_buy_quote": 226.1413}, {"ts": 1773428400000, "open": 4.616, "high": 4.621, "low": 4.613, "close": 4.621, "volume": 283.75, "quote_volume": 1309.82788, "trades": 33, "taker_buy_volume": 214.93, "taker_buy_quote": 992.21475}, {"ts": 1773428460000, "open": 4.618, "high": 4.62, "low": 4.617, "close": 4.62, "volume": 13.33, "quote_volume": 61.57378, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 41.58}, {"ts": 1773428520000, "open": 4.621, "high": 4.627, "low": 4.616, "close": 4.626, "volume": 54.17, "quote_volume": 250.37462, "trades": 24, "taker_buy_volume": 34.64, "taker_buy_quote": 160.14602}, {"ts": 1773428580000, "open": 4.624, "high": 4.624, "low": 4.615, "close": 4.615, "volume": 21.7, "quote_volume": 100.24315, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 4.615, "high": 4.615, "low": 4.599, "close": 4.599, "volume": 41.25, "quote_volume": 190.07273, "trades": 17, "taker_buy_volume": 6.44, "taker_buy_quote": 29.7206}, {"ts": 1773428700000, "open": 4.599, "high": 4.602, "low": 4.599, "close": 4.602, "volume": 11.62, "quote_volume": 53.4534, "trades": 5, "taker_buy_volume": 11.62, "taker_buy_quote": 53.4534}, {"ts": 1773428760000, "open": 4.602, "high": 4.61, "low": 4.601, "close": 4.609, "volume": 519.78, "quote_volume": 2394.78346, "trades": 32, "taker_buy_volume": 237.73, "taker_buy_quote": 1095.46796}, {"ts": 1773428820000, "open": 4.609, "high": 4.619, "low": 4.609, "close": 4.619, "volume": 267.16, "quote_volume": 1232.97663, "trades": 19, "taker_buy_volume": 267.16, "taker_buy_quote": 1232.97663}, {"ts": 1773428880000, "open": 4.614, "high": 4.62, "low": 4.607, "close": 4.607, "volume": 313.02, "quote_volume": 1443.3269, "trades": 33, "taker_buy_volume": 173.47, "taker_buy_quote": 800.11673}, {"ts": 1773428940000, "open": 4.609, "high": 4.618, "low": 4.609, "close": 4.613, "volume": 28.23, "quote_volume": 130.24866, "trades": 13, "taker_buy_volume": 23.89, "taker_buy_quote": 110.22607}, {"ts": 1773429000000, "open": 4.612, "high": 4.612, "low": 4.612, "close": 4.612, "volume": 2.17, "quote_volume": 10.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 4.612, "high": 4.612, "low": 4.61, "close": 4.61, "volume": 62.33, "quote_volume": 287.40362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429120000, "open": 4.613, "high": 4.616, "low": 4.613, "close": 4.616, "volume": 10.04, "quote_volume": 46.32754, "trades": 6, "taker_buy_volume": 8.68, "taker_buy_quote": 40.05386}, {"ts": 1773429180000, "open": 4.617, "high": 4.619, "low": 4.617, "close": 4.619, "volume": 7.17, "quote_volume": 33.11106, "trades": 4, "taker_buy_volume": 7.17, "taker_buy_quote": 33.11106}, {"ts": 1773429240000, "open": 4.62, "high": 4.629, "low": 4.62, "close": 4.624, "volume": 57.09, "quote_volume": 264.04297, "trades": 16, "taker_buy_volume": 22.28, "taker_buy_quote": 103.02883}, {"ts": 1773429300000, "open": 4.625, "high": 4.63, "low": 4.625, "close": 4.63, "volume": 13.02, "quote_volume": 60.25005, "trades": 6, "taker_buy_volume": 13.02, "taker_buy_quote": 60.25005}, {"ts": 1773429360000, "open": 4.631, "high": 4.632, "low": 4.618, "close": 4.626, "volume": 524.44, "quote_volume": 2424.89721, "trades": 33, "taker_buy_volume": 278.65, "taker_buy_quote": 1288.66392}, {"ts": 1773429420000, "open": 4.626, "high": 4.632, "low": 4.626, "close": 4.632, "volume": 68.28, "quote_volume": 316.01493, "trades": 8, "taker_buy_volume": 68.28, "taker_buy_quote": 316.01493}, {"ts": 1773429480000, "open": 4.633, "high": 4.633, "low": 4.628, "close": 4.628, "volume": 23.17, "quote_volume": 107.25463, "trades": 6, "taker_buy_volume": 2.17, "taker_buy_quote": 10.05361}, {"ts": 1773429540000, "open": 4.627, "high": 4.627, "low": 4.623, "close": 4.623, "volume": 9.2, "quote_volume": 42.5533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 4.623, "high": 4.623, "low": 4.621, "close": 4.621, "volume": 32.12, "quote_volume": 148.45899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 4.622, "high": 4.629, "low": 4.621, "close": 4.629, "volume": 203.3, "quote_volume": 939.62891, "trades": 13, "taker_buy_volume": 40.02, "taker_buy_quote": 185.08503}, {"ts": 1773429720000, "open": 4.63, "high": 4.647, "low": 4.63, "close": 4.647, "volume": 345.36, "quote_volume": 1601.98436, "trades": 34, "taker_buy_volume": 335.05, "taker_buy_quote": 1554.14596}, {"ts": 1773429780000, "open": 4.641, "high": 4.641, "low": 4.639, "close": 4.639, "volume": 25.62, "quote_volume": 118.85766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 4.638, "high": 4.648, "low": 4.635, "close": 4.645, "volume": 1042.58, "quote_volume": 4837.36856, "trades": 51, "taker_buy_volume": 554.52, "taker_buy_quote": 2573.8386}, {"ts": 1773429900000, "open": 4.643, "high": 4.666, "low": 4.643, "close": 4.666, "volume": 694.29, "quote_volume": 3228.89523, "trades": 31, "taker_buy_volume": 692.13, "taker_buy_quote": 3218.86635}, {"ts": 1773429960000, "open": 4.662, "high": 4.662, "low": 4.652, "close": 4.652, "volume": 28.4, "quote_volume": 132.27286, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 4.652, "high": 4.662, "low": 4.644, "close": 4.653, "volume": 1339.21, "quote_volume": 6238.8791, "trades": 43, "taker_buy_volume": 276.39, "taker_buy_quote": 1288.32087}, {"ts": 1773430080000, "open": 4.648, "high": 4.653, "low": 4.644, "close": 4.653, "volume": 151.4, "quote_volume": 703.35857, "trades": 18, "taker_buy_volume": 28.33, "taker_buy_quote": 131.79037}, {"ts": 1773430140000, "open": 4.65, "high": 4.654, "low": 4.65, "close": 4.654, "volume": 10.45, "quote_volume": 48.60758, "trades": 3, "taker_buy_volume": 4.31, "taker_buy_quote": 20.05658}, {"ts": 1773430200000, "open": 4.654, "high": 4.654, "low": 4.638, "close": 4.64, "volume": 69.54, "quote_volume": 323.16051, "trades": 19, "taker_buy_volume": 12.47, "taker_buy_quote": 57.85049}, {"ts": 1773430260000, "open": 4.641, "high": 4.648, "low": 4.641, "close": 4.648, "volume": 39.76, "quote_volume": 184.72152, "trades": 9, "taker_buy_volume": 39.76, "taker_buy_quote": 184.72152}, {"ts": 1773430320000, "open": 4.649, "high": 4.649, "low": 4.644, "close": 4.644, "volume": 12.96, "quote_volume": 60.21864, "trades": 7, "taker_buy_volume": 2.16, "taker_buy_quote": 10.04184}, {"ts": 1773430380000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 4.643, "high": 4.643, "low": 4.635, "close": 4.635, "volume": 19.44, "quote_volume": 90.18216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430500000, "open": 4.635, "high": 4.635, "low": 4.633, "close": 4.633, "volume": 9.0, "quote_volume": 41.70851, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 21.64545}, {"ts": 1773430560000, "open": 4.633, "high": 4.633, "low": 4.633, "close": 4.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430620000, "open": 4.636, "high": 4.643, "low": 4.636, "close": 4.638, "volume": 101.25, "quote_volume": 469.84278, "trades": 12, "taker_buy_volume": 74.95, "taker_buy_quote": 347.85137}, {"ts": 1773430680000, "open": 4.639, "high": 4.639, "low": 4.634, "close": 4.634, "volume": 16.82, "quote_volume": 77.984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 4.634, "high": 4.634, "low": 4.628, "close": 4.632, "volume": 42.12, "quote_volume": 195.10814, "trades": 14, "taker_buy_volume": 29.11, "taker_buy_quote": 134.86536}, {"ts": 1773430800000, "open": 4.633, "high": 4.641, "low": 4.633, "close": 4.641, "volume": 19.44, "quote_volume": 90.14328, "trades": 10, "taker_buy_volume": 19.44, "taker_buy_quote": 90.14328}, {"ts": 1773430860000, "open": 4.641, "high": 4.641, "low": 4.637, "close": 4.637, "volume": 6.57, "quote_volume": 30.47829, "trades": 3, "taker_buy_volume": 3.3, "taker_buy_quote": 15.3153}, {"ts": 1773430920000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430980000, "open": 4.636, "high": 4.636, "low": 4.633, "close": 4.633, "volume": 8.64, "quote_volume": 40.04208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 4.633, "high": 4.642, "low": 4.633, "close": 4.642, "volume": 72.86, "quote_volume": 337.93802, "trades": 14, "taker_buy_volume": 72.86, "taker_buy_quote": 337.93802}, {"ts": 1773431100000, "open": 4.642, "high": 4.655, "low": 4.642, "close": 4.655, "volume": 197.87, "quote_volume": 919.95214, "trades": 21, "taker_buy_volume": 197.87, "taker_buy_quote": 919.95214}, {"ts": 1773431160000, "open": 4.655, "high": 4.657, "low": 4.645, "close": 4.645, "volume": 101.02, "quote_volume": 469.6736, "trades": 13, "taker_buy_volume": 18.08, "taker_buy_quote": 84.19424}, {"ts": 1773431220000, "open": 4.648, "high": 4.649, "low": 4.648, "close": 4.649, "volume": 60.84, "quote_volume": 282.79423, "trades": 2, "taker_buy_volume": 60.84, "taker_buy_quote": 282.79423}, {"ts": 1773431280000, "open": 4.645, "high": 4.645, "low": 4.636, "close": 4.636, "volume": 151.47, "quote_volume": 702.49776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431340000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 30.96, "quote_volume": 143.74728, "trades": 3, "taker_buy_volume": 30.96, "taker_buy_quote": 143.74728}, {"ts": 1773431400000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431520000, "open": 4.643, "high": 4.655, "low": 4.643, "close": 4.655, "volume": 205.94, "quote_volume": 958.21116, "trades": 20, "taker_buy_volume": 205.94, "taker_buy_quote": 958.21116}, {"ts": 1773431580000, "open": 4.655, "high": 4.655, "low": 4.655, "close": 4.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431640000, "open": 4.65, "high": 4.653, "low": 4.647, "close": 4.653, "volume": 269.26, "quote_volume": 1252.2881, "trades": 11, "taker_buy_volume": 260.23, "taker_buy_quote": 1210.31273}, {"ts": 1773431700000, "open": 4.654, "high": 4.665, "low": 4.654, "close": 4.663, "volume": 1049.44, "quote_volume": 4892.43322, "trades": 19, "taker_buy_volume": 1043.0, "taker_buy_quote": 4862.40777}, {"ts": 1773431760000, "open": 4.662, "high": 4.674, "low": 4.656, "close": 4.656, "volume": 847.44, "quote_volume": 3952.51736, "trades": 49, "taker_buy_volume": 632.19, "taker_buy_quote": 2948.89356}, {"ts": 1773431820000, "open": 4.663, "high": 4.669, "low": 4.663, "close": 4.669, "volume": 347.17, "quote_volume": 1619.9563, "trades": 11, "taker_buy_volume": 347.17, "taker_buy_quote": 1619.9563}, {"ts": 1773431880000, "open": 4.669, "high": 4.67, "low": 4.659, "close": 4.664, "volume": 243.8, "quote_volume": 1136.7433, "trades": 24, "taker_buy_volume": 3.47, "taker_buy_quote": 16.19708}, {"ts": 1773431940000, "open": 4.664, "high": 4.666, "low": 4.66, "close": 4.66, "volume": 289.06, "quote_volume": 1348.61307, "trades": 7, "taker_buy_volume": 5.15, "taker_buy_quote": 24.02605}, {"ts": 1773432000000, "open": 4.659, "high": 4.663, "low": 4.655, "close": 4.663, "volume": 46.35, "quote_volume": 215.97166, "trades": 10, "taker_buy_volume": 35.6, "taker_buy_quote": 165.9089}, {"ts": 1773432060000, "open": 4.662, "high": 4.662, "low": 4.657, "close": 4.661, "volume": 70.13, "quote_volume": 326.74858, "trades": 9, "taker_buy_volume": 30.23, "taker_buy_quote": 140.90203}, {"ts": 1773432120000, "open": 4.658, "high": 4.658, "low": 4.652, "close": 4.653, "volume": 46.06, "quote_volume": 214.34114, "trades": 11, "taker_buy_volume": 30.98, "taker_buy_quote": 144.1438}, {"ts": 1773432180000, "open": 4.654, "high": 4.657, "low": 4.654, "close": 4.657, "volume": 105.47, "quote_volume": 491.16089, "trades": 7, "taker_buy_volume": 105.47, "taker_buy_quote": 491.16089}, {"ts": 1773432240000, "open": 4.657, "high": 4.657, "low": 4.657, "close": 4.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432300000, "open": 4.653, "high": 4.653, "low": 4.646, "close": 4.646, "volume": 145.1, "quote_volume": 674.84714, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 4.646, "high": 4.646, "low": 4.645, "close": 4.645, "volume": 1.99, "quote_volume": 9.24357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 4.648, "high": 4.649, "low": 4.648, "close": 4.649, "volume": 4.3, "quote_volume": 19.98855, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 19.98855}, {"ts": 1773432480000, "open": 4.65, "high": 4.65, "low": 4.645, "close": 4.645, "volume": 40.33, "quote_volume": 187.41825, "trades": 8, "taker_buy_volume": 2.16, "taker_buy_quote": 10.044}, {"ts": 1773432540000, "open": 4.644, "high": 4.644, "low": 4.636, "close": 4.642, "volume": 30.05, "quote_volume": 139.43244, "trades": 15, "taker_buy_volume": 10.64, "taker_buy_quote": 49.36992}, {"ts": 1773432600000, "open": 4.643, "high": 4.661, "low": 4.643, "close": 4.661, "volume": 263.97, "quote_volume": 1229.18416, "trades": 32, "taker_buy_volume": 246.32, "taker_buy_quote": 1147.11903}, {"ts": 1773432660000, "open": 4.661, "high": 4.662, "low": 4.661, "close": 4.662, "volume": 33.07, "quote_volume": 154.16955, "trades": 5, "taker_buy_volume": 33.07, "taker_buy_quote": 154.16955}, {"ts": 1773432720000, "open": 4.663, "high": 4.666, "low": 4.663, "close": 4.666, "volume": 104.54, "quote_volume": 487.59552, "trades": 7, "taker_buy_volume": 104.54, "taker_buy_quote": 487.59552}, {"ts": 1773432780000, "open": 4.66, "high": 4.66, "low": 4.655, "close": 4.656, "volume": 409.79, "quote_volume": 1908.08008, "trades": 18, "taker_buy_volume": 2.14, "taker_buy_quote": 9.96384}, {"ts": 1773432840000, "open": 4.654, "high": 4.654, "low": 4.653, "close": 4.653, "volume": 54.35, "quote_volume": 252.8927, "trades": 4, "taker_buy_volume": 43.04, "taker_buy_quote": 200.26512}, {"ts": 1773432900000, "open": 4.656, "high": 4.673, "low": 4.656, "close": 4.663, "volume": 87.59, "quote_volume": 408.56856, "trades": 37, "taker_buy_volume": 60.43, "taker_buy_quote": 281.81573}, {"ts": 1773432960000, "open": 4.666, "high": 4.701, "low": 4.666, "close": 4.689, "volume": 532.54, "quote_volume": 2492.83619, "trades": 93, "taker_buy_volume": 425.18, "taker_buy_quote": 1990.52229}, {"ts": 1773433020000, "open": 4.688, "high": 4.693, "low": 4.683, "close": 4.69, "volume": 399.28, "quote_volume": 1871.06282, "trades": 38, "taker_buy_volume": 361.48, "taker_buy_quote": 1693.8058}, {"ts": 1773433080000, "open": 4.69, "high": 4.69, "low": 4.69, "close": 4.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 4.691, "high": 4.697, "low": 4.691, "close": 4.697, "volume": 15.83, "quote_volume": 74.29792, "trades": 10, "taker_buy_volume": 13.7, "taker_buy_quote": 64.30396}, {"ts": 1773433200000, "open": 4.692, "high": 4.722, "low": 4.689, "close": 4.706, "volume": 417.23, "quote_volume": 1963.30519, "trades": 77, "taker_buy_volume": 261.25, "taker_buy_quote": 1229.11587}, {"ts": 1773433260000, "open": 4.708, "high": 4.708, "low": 4.701, "close": 4.701, "volume": 20.12, "quote_volume": 94.67169, "trades": 7, "taker_buy_volume": 9.46, "taker_buy_quote": 44.53768}, {"ts": 1773433320000, "open": 4.701, "high": 4.707, "low": 4.701, "close": 4.707, "volume": 54.04, "quote_volume": 254.10264, "trades": 8, "taker_buy_volume": 12.23, "taker_buy_quote": 57.55383}, {"ts": 1773433380000, "open": 4.707, "high": 4.707, "low": 4.707, "close": 4.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 4.704, "high": 4.705, "low": 4.699, "close": 4.699, "volume": 44.73, "quote_volume": 210.25054, "trades": 10, "taker_buy_volume": 1.48, "taker_buy_quote": 6.9634}, {"ts": 1773433500000, "open": 4.704, "high": 4.706, "low": 4.704, "close": 4.706, "volume": 5.91, "quote_volume": 27.80607, "trades": 4, "taker_buy_volume": 5.91, "taker_buy_quote": 27.80607}, {"ts": 1773433560000, "open": 4.706, "high": 4.708, "low": 4.706, "close": 4.707, "volume": 10.57, "quote_volume": 49.75464, "trades": 5, "taker_buy_volume": 4.74, "taker_buy_quote": 22.31283}, {"ts": 1773433620000, "open": 4.706, "high": 4.706, "low": 4.702, "close": 4.702, "volume": 10.65, "quote_volume": 50.0976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 4.701, "high": 4.701, "low": 4.696, "close": 4.696, "volume": 12.8, "quote_volume": 60.14076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433740000, "open": 4.699, "high": 4.705, "low": 4.699, "close": 4.705, "volume": 14.91, "quote_volume": 70.10682, "trades": 7, "taker_buy_volume": 14.91, "taker_buy_quote": 70.10682}, {"ts": 1773433800000, "open": 4.704, "high": 4.704, "low": 4.697, "close": 4.697, "volume": 16.33, "quote_volume": 76.76168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433860000, "open": 4.697, "high": 4.697, "low": 4.696, "close": 4.696, "volume": 2.88, "quote_volume": 13.52522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433920000, "open": 4.695, "high": 4.696, "low": 4.694, "close": 4.696, "volume": 131.28, "quote_volume": 616.48446, "trades": 5, "taker_buy_volume": 127.0, "taker_buy_quote": 596.392}, {"ts": 1773433980000, "open": 4.693, "high": 4.693, "low": 4.672, "close": 4.673, "volume": 923.17, "quote_volume": 4321.89658, "trades": 40, "taker_buy_volume": 168.4, "taker_buy_quote": 789.06509}, {"ts": 1773434040000, "open": 4.674, "high": 4.688, "low": 4.673, "close": 4.688, "volume": 1747.11, "quote_volume": 8177.93515, "trades": 45, "taker_buy_volume": 1540.17, "taker_buy_quote": 7209.14093}, {"ts": 1773434100000, "open": 4.687, "high": 4.699, "low": 4.684, "close": 4.699, "volume": 1544.98, "quote_volume": 7242.39915, "trades": 44, "taker_buy_volume": 1201.49, "taker_buy_quote": 5632.22459}, {"ts": 1773434160000, "open": 4.696, "high": 4.701, "low": 4.696, "close": 4.701, "volume": 8.81, "quote_volume": 41.39078, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 19.8831}, {"ts": 1773434220000, "open": 4.695, "high": 4.695, "low": 4.692, "close": 4.692, "volume": 15.28, "quote_volume": 71.71332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 4.696, "high": 4.7, "low": 4.696, "close": 4.7, "volume": 28.1, "quote_volume": 131.99255, "trades": 9, "taker_buy_volume": 17.72, "taker_buy_quote": 83.23448}, {"ts": 1773434340000, "open": 4.701, "high": 4.711, "low": 4.701, "close": 4.711, "volume": 45.46, "quote_volume": 213.95119, "trades": 15, "taker_buy_volume": 23.43, "taker_buy_quote": 110.26158}, {"ts": 1773434400000, "open": 4.712, "high": 4.719, "low": 4.708, "close": 4.714, "volume": 272.52, "quote_volume": 1284.92365, "trades": 26, "taker_buy_volume": 106.37, "taker_buy_quote": 501.74513}, {"ts": 1773434460000, "open": 4.708, "high": 4.708, "low": 4.705, "close": 4.705, "volume": 65.31, "quote_volume": 307.41791, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 4.709, "high": 4.717, "low": 4.706, "close": 4.713, "volume": 315.51, "quote_volume": 1486.80564, "trades": 20, "taker_buy_volume": 307.9, "taker_buy_quote": 1450.98659}, {"ts": 1773434580000, "open": 4.713, "high": 4.713, "low": 4.708, "close": 4.708, "volume": 27.21, "quote_volume": 128.20998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 4.712, "high": 4.718, "low": 4.712, "close": 4.718, "volume": 93.89, "quote_volume": 442.85407, "trades": 10, "taker_buy_volume": 93.89, "taker_buy_quote": 442.85407}, {"ts": 1773434700000, "open": 4.718, "high": 4.727, "low": 4.718, "close": 4.726, "volume": 241.87, "quote_volume": 1141.25652, "trades": 15, "taker_buy_volume": 21.45, "taker_buy_quote": 101.298}, {"ts": 1773434760000, "open": 4.725, "high": 4.725, "low": 4.706, "close": 4.71, "volume": 1070.68, "quote_volume": 5048.12298, "trades": 53, "taker_buy_volume": 29.73, "taker_buy_quote": 140.06859}, {"ts": 1773434820000, "open": 4.711, "high": 4.712, "low": 4.711, "close": 4.712, "volume": 4.26, "quote_volume": 20.07099, "trades": 2, "taker_buy_volume": 4.26, "taker_buy_quote": 20.07099}, {"ts": 1773434880000, "open": 4.713, "high": 4.725, "low": 4.713, "close": 4.725, "volume": 401.11, "quote_volume": 1894.02089, "trades": 19, "taker_buy_volume": 401.11, "taker_buy_quote": 1894.02089}, {"ts": 1773434940000, "open": 4.725, "high": 4.726, "low": 4.725, "close": 4.726, "volume": 61.78, "quote_volume": 291.97226, "trades": 3, "taker_buy_volume": 61.78, "taker_buy_quote": 291.97226}, {"ts": 1773435000000, "open": 4.726, "high": 4.727, "low": 4.726, "close": 4.727, "volume": 287.36, "quote_volume": 1358.13816, "trades": 5, "taker_buy_volume": 287.36, "taker_buy_quote": 1358.13816}, {"ts": 1773435060000, "open": 4.728, "high": 4.734, "low": 4.728, "close": 4.728, "volume": 143.79, "quote_volume": 680.18535, "trades": 24, "taker_buy_volume": 80.65, "taker_buy_quote": 381.5743}, {"ts": 1773435120000, "open": 4.727, "high": 4.733, "low": 4.723, "close": 4.733, "volume": 192.84, "quote_volume": 911.43747, "trades": 24, "taker_buy_volume": 27.5, "taker_buy_quote": 130.08772}, {"ts": 1773435180000, "open": 4.728, "high": 4.733, "low": 4.724, "close": 4.733, "volume": 19.99, "quote_volume": 94.49, "trades": 8, "taker_buy_volume": 4.24, "taker_buy_quote": 20.0658}, {"ts": 1773435240000, "open": 4.734, "high": 4.746, "low": 4.727, "close": 4.746, "volume": 451.04, "quote_volume": 2135.46613, "trades": 39, "taker_buy_volume": 195.91, "taker_buy_quote": 927.87152}, {"ts": 1773435300000, "open": 4.74, "high": 4.74, "low": 4.74, "close": 4.74, "volume": 1.72, "quote_volume": 8.1528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435360000, "open": 4.74, "high": 4.74, "low": 4.733, "close": 4.733, "volume": 132.67, "quote_volume": 628.13096, "trades": 18, "taker_buy_volume": 85.33, "taker_buy_quote": 404.02349}, {"ts": 1773435420000, "open": 4.738, "high": 4.738, "low": 4.73, "close": 4.73, "volume": 10.59, "quote_volume": 50.12038, "trades": 6, "taker_buy_volume": 2.12, "taker_buy_quote": 10.04456}, {"ts": 1773435480000, "open": 4.731, "high": 4.747, "low": 4.731, "close": 4.74, "volume": 388.25, "quote_volume": 1840.37058, "trades": 38, "taker_buy_volume": 348.99, "taker_buy_quote": 1654.31497}, {"ts": 1773435540000, "open": 4.739, "high": 4.739, "low": 4.728, "close": 4.735, "volume": 51.35, "quote_volume": 242.97281, "trades": 20, "taker_buy_volume": 8.08, "taker_buy_quote": 38.25244}, {"ts": 1773435600000, "open": 4.73, "high": 4.73, "low": 4.722, "close": 4.722, "volume": 184.49, "quote_volume": 872.53897, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 4.723, "high": 4.734, "low": 4.722, "close": 4.722, "volume": 68.79, "quote_volume": 325.13914, "trades": 30, "taker_buy_volume": 32.92, "taker_buy_quote": 155.62108}, {"ts": 1773435720000, "open": 4.725, "high": 4.725, "low": 4.714, "close": 4.72, "volume": 183.22, "quote_volume": 864.75673, "trades": 30, "taker_buy_volume": 61.68, "taker_buy_quote": 291.30276}, {"ts": 1773435780000, "open": 4.72, "high": 4.727, "low": 4.717, "close": 4.721, "volume": 349.81, "quote_volume": 1651.98309, "trades": 27, "taker_buy_volume": 181.0, "taker_buy_quote": 855.0866}, {"ts": 1773435840000, "open": 4.72, "high": 4.72, "low": 4.704, "close": 4.709, "volume": 153.88, "quote_volume": 724.26932, "trades": 26, "taker_buy_volume": 20.96, "taker_buy_quote": 98.62779}, {"ts": 1773435900000, "open": 4.706, "high": 4.709, "low": 4.703, "close": 4.709, "volume": 144.74, "quote_volume": 681.0648, "trades": 12, "taker_buy_volume": 6.39, "taker_buy_quote": 30.08412}, {"ts": 1773435960000, "open": 4.71, "high": 4.713, "low": 4.71, "close": 4.711, "volume": 62.78, "quote_volume": 295.76084, "trades": 6, "taker_buy_volume": 8.52, "taker_buy_quote": 40.14198}, {"ts": 1773436020000, "open": 4.714, "high": 4.714, "low": 4.704, "close": 4.712, "volume": 48.65, "quote_volume": 229.02426, "trades": 19, "taker_buy_volume": 29.48, "taker_buy_quote": 138.7719}, {"ts": 1773436080000, "open": 4.708, "high": 4.708, "low": 4.695, "close": 4.698, "volume": 294.86, "quote_volume": 1384.95236, "trades": 31, "taker_buy_volume": 80.91, "taker_buy_quote": 379.97129}, {"ts": 1773436140000, "open": 4.702, "high": 4.711, "low": 4.702, "close": 4.711, "volume": 35.53, "quote_volume": 167.32636, "trades": 6, "taker_buy_volume": 35.53, "taker_buy_quote": 167.32636}, {"ts": 1773436200000, "open": 4.712, "high": 4.717, "low": 4.71, "close": 4.716, "volume": 224.71, "quote_volume": 1059.64182, "trades": 24, "taker_buy_volume": 224.71, "taker_buy_quote": 1059.64182}, {"ts": 1773436260000, "open": 4.716, "high": 4.716, "low": 4.716, "close": 4.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 4.729, "high": 4.737, "low": 4.723, "close": 4.723, "volume": 711.56, "quote_volume": 3366.61334, "trades": 30, "taker_buy_volume": 309.41, "taker_buy_quote": 1465.15783}, {"ts": 1773436380000, "open": 4.738, "high": 4.756, "low": 4.73, "close": 4.736, "volume": 1518.52, "quote_volume": 7202.10921, "trades": 56, "taker_buy_volume": 1038.65, "taker_buy_quote": 4927.52825}, {"ts": 1773436440000, "open": 4.737, "high": 4.737, "low": 4.737, "close": 4.737, "volume": 9.11, "quote_volume": 43.15407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 4.738, "high": 4.741, "low": 4.738, "close": 4.741, "volume": 11.67, "quote_volume": 55.32411, "trades": 2, "taker_buy_volume": 11.67, "taker_buy_quote": 55.32411}, {"ts": 1773436560000, "open": 4.72, "high": 4.725, "low": 4.715, "close": 4.715, "volume": 24.54, "quote_volume": 115.86465, "trades": 4, "taker_buy_volume": 12.53, "taker_buy_quote": 59.20425}, {"ts": 1773436620000, "open": 4.716, "high": 4.716, "low": 4.716, "close": 4.716, "volume": 2.12, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 4.718, "high": 4.718, "low": 4.718, "close": 4.718, "volume": 10.19, "quote_volume": 48.07642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 4.718, "high": 4.718, "low": 4.718, "close": 4.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 4.715, "high": 4.715, "low": 4.715, "close": 4.715, "volume": 5.76, "quote_volume": 27.1584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 4.715, "high": 4.715, "low": 4.715, "close": 4.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436920000, "open": 4.705, "high": 4.707, "low": 4.705, "close": 4.707, "volume": 63.76, "quote_volume": 300.06432, "trades": 3, "taker_buy_volume": 63.76, "taker_buy_quote": 300.06432}, {"ts": 1773436980000, "open": 4.694, "high": 4.705, "low": 4.694, "close": 4.705, "volume": 604.95, "quote_volume": 2841.41113, "trades": 16, "taker_buy_volume": 313.77, "taker_buy_quote": 1474.51231}, {"ts": 1773437040000, "open": 4.699, "high": 4.706, "low": 4.695, "close": 4.706, "volume": 430.52, "quote_volume": 2022.60065, "trades": 11, "taker_buy_volume": 42.51, "taker_buy_quote": 200.0411}, {"ts": 1773437100000, "open": 4.696, "high": 4.696, "low": 4.696, "close": 4.696, "volume": 1.4, "quote_volume": 6.5744, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 6.5744}, {"ts": 1773437160000, "open": 4.705, "high": 4.707, "low": 4.704, "close": 4.707, "volume": 59.67, "quote_volume": 280.76836, "trades": 6, "taker_buy_volume": 59.67, "taker_buy_quote": 280.76836}, {"ts": 1773437220000, "open": 4.705, "high": 4.705, "low": 4.683, "close": 4.684, "volume": 405.86, "quote_volume": 1901.985, "trades": 24, "taker_buy_volume": 181.48, "taker_buy_quote": 850.40504}, {"ts": 1773437280000, "open": 4.685, "high": 4.685, "low": 4.677, "close": 4.677, "volume": 84.75, "quote_volume": 396.64127, "trades": 7, "taker_buy_volume": 11.3, "taker_buy_quote": 52.9405}, {"ts": 1773437340000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 22.27, "quote_volume": 104.24587, "trades": 3, "taker_buy_volume": 22.27, "taker_buy_quote": 104.24587}, {"ts": 1773437400000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437460000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437520000, "open": 4.681, "high": 4.681, "low": 4.658, "close": 4.658, "volume": 242.6, "quote_volume": 1133.00751, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 4.655, "high": 4.659, "low": 4.639, "close": 4.659, "volume": 872.63, "quote_volume": 4058.27257, "trades": 31, "taker_buy_volume": 183.26, "taker_buy_quote": 853.13282}, {"ts": 1773437640000, "open": 4.653, "high": 4.656, "low": 4.646, "close": 4.656, "volume": 175.36, "quote_volume": 815.51566, "trades": 8, "taker_buy_volume": 11.03, "taker_buy_quote": 51.35568}, {"ts": 1773437700000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 10.81, "quote_volume": 50.23407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 4.638, "high": 4.638, "low": 4.638, "close": 4.638, "volume": 36.86, "quote_volume": 170.95668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437820000, "open": 4.618, "high": 4.626, "low": 4.599, "close": 4.615, "volume": 1164.01, "quote_volume": 5369.52358, "trades": 74, "taker_buy_volume": 360.51, "taker_buy_quote": 1663.2632}, {"ts": 1773437880000, "open": 4.616, "high": 4.643, "low": 4.616, "close": 4.632, "volume": 781.05, "quote_volume": 3622.07035, "trades": 43, "taker_buy_volume": 779.93, "taker_buy_quote": 3616.88363}, {"ts": 1773437940000, "open": 4.632, "high": 4.632, "low": 4.632, "close": 4.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438000000, "open": 4.631, "high": 4.631, "low": 4.631, "close": 4.631, "volume": 16.23, "quote_volume": 75.16113, "trades": 2, "taker_buy_volume": 16.23, "taker_buy_quote": 75.16113}, {"ts": 1773438060000, "open": 4.631, "high": 4.631, "low": 4.631, "close": 4.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438120000, "open": 4.628, "high": 4.628, "low": 4.628, "close": 4.628, "volume": 4.76, "quote_volume": 22.02928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438180000, "open": 4.633, "high": 4.635, "low": 4.633, "close": 4.635, "volume": 37.26, "quote_volume": 172.6906, "trades": 3, "taker_buy_volume": 4.75, "taker_buy_quote": 22.00675}, {"ts": 1773438240000, "open": 4.634, "high": 4.634, "low": 4.628, "close": 4.632, "volume": 16.6, "quote_volume": 76.87868, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 4.632, "high": 4.632, "low": 4.627, "close": 4.632, "volume": 43.98, "quote_volume": 203.52645, "trades": 9, "taker_buy_volume": 2.15, "taker_buy_quote": 9.9588}, {"ts": 1773438360000, "open": 4.632, "high": 4.639, "low": 4.632, "close": 4.639, "volume": 189.95, "quote_volume": 881.12177, "trades": 14, "taker_buy_volume": 189.95, "taker_buy_quote": 881.12177}, {"ts": 1773438420000, "open": 4.639, "high": 4.639, "low": 4.639, "close": 4.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438480000, "open": 4.639, "high": 4.639, "low": 4.639, "close": 4.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438540000, "open": 4.64, "high": 4.658, "low": 4.64, "close": 4.652, "volume": 201.98, "quote_volume": 939.69412, "trades": 33, "taker_buy_volume": 167.32, "taker_buy_quote": 778.4558}, {"ts": 1773438600000, "open": 4.651, "high": 4.651, "low": 4.651, "close": 4.651, "volume": 2.14, "quote_volume": 9.95314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 4.651, "high": 4.651, "low": 4.651, "close": 4.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "open": 4.651, "high": 4.651, "low": 4.651, "close": 4.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 32.51, "quote_volume": 151.23652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 4.651, "high": 4.651, "low": 4.639, "close": 4.639, "volume": 349.36, "quote_volume": 1623.28274, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "open": 4.642, "high": 4.644, "low": 4.636, "close": 4.644, "volume": 27.93, "quote_volume": 129.6139, "trades": 17, "taker_buy_volume": 14.42, "taker_buy_quote": 66.93618}, {"ts": 1773439020000, "open": 4.645, "high": 4.646, "low": 4.645, "close": 4.646, "volume": 4.32, "quote_volume": 20.06856, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 20.06856}, {"ts": 1773439080000, "open": 4.647, "high": 4.655, "low": 4.647, "close": 4.655, "volume": 72.87, "quote_volume": 339.07923, "trades": 11, "taker_buy_volume": 72.87, "taker_buy_quote": 339.07923}, {"ts": 1773439140000, "open": 4.655, "high": 4.655, "low": 4.655, "close": 4.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439200000, "open": 4.65, "high": 4.652, "low": 4.64, "close": 4.64, "volume": 218.36, "quote_volume": 1014.68836, "trades": 31, "taker_buy_volume": 3.69, "taker_buy_quote": 17.1216}, {"ts": 1773439260000, "open": 4.64, "high": 4.641, "low": 4.626, "close": 4.63, "volume": 140.27, "quote_volume": 649.43873, "trades": 24, "taker_buy_volume": 10.96, "taker_buy_quote": 50.85594}, {"ts": 1773439320000, "open": 4.636, "high": 4.636, "low": 4.63, "close": 4.63, "volume": 51.35, "quote_volume": 237.82646, "trades": 12, "taker_buy_volume": 2.16, "taker_buy_quote": 10.01376}, {"ts": 1773439380000, "open": 4.632, "high": 4.632, "low": 4.632, "close": 4.632, "volume": 3.43, "quote_volume": 15.88776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439440000, "open": 4.635, "high": 4.636, "low": 4.635, "close": 4.636, "volume": 14.4, "quote_volume": 66.74616, "trades": 6, "taker_buy_volume": 14.4, "taker_buy_quote": 66.74616}, {"ts": 1773439500000, "open": 4.637, "high": 4.649, "low": 4.637, "close": 4.649, "volume": 69.1, "quote_volume": 320.88924, "trades": 35, "taker_buy_volume": 37.38, "taker_buy_quote": 173.54984}, {"ts": 1773439560000, "open": 4.644, "high": 4.647, "low": 4.644, "close": 4.647, "volume": 4.46, "quote_volume": 20.71833, "trades": 3, "taker_buy_volume": 2.75, "taker_buy_quote": 12.77709}, {"ts": 1773439620000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 6.15, "quote_volume": 28.57905, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 28.57905}, {"ts": 1773439680000, "open": 4.646, "high": 4.646, "low": 4.646, "close": 4.646, "volume": 10.18, "quote_volume": 47.29628, "trades": 1, "taker_buy_volume": 10.18, "taker_buy_quote": 47.29628}, {"ts": 1773439740000, "open": 4.646, "high": 4.647, "low": 4.639, "close": 4.639, "volume": 26.74, "quote_volume": 124.18863, "trades": 9, "taker_buy_volume": 15.81, "taker_buy_quote": 73.46051}, {"ts": 1773439800000, "open": 4.642, "high": 4.653, "low": 4.642, "close": 4.649, "volume": 107.18, "quote_volume": 498.1407, "trades": 15, "taker_buy_volume": 75.31, "taker_buy_quote": 349.97707}, {"ts": 1773439860000, "open": 4.651, "high": 4.651, "low": 4.647, "close": 4.647, "volume": 14.76, "quote_volume": 68.62932, "trades": 5, "taker_buy_volume": 8.28, "taker_buy_quote": 38.51028}, {"ts": 1773439920000, "open": 4.647, "high": 4.647, "low": 4.641, "close": 4.644, "volume": 234.03, "quote_volume": 1086.89684, "trades": 23, "taker_buy_volume": 99.2, "taker_buy_quote": 460.6848}, {"ts": 1773439980000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 26.91, "quote_volume": 124.99695, "trades": 2, "taker_buy_volume": 26.91, "taker_buy_quote": 124.99695}, {"ts": 1773440040000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 4.646, "high": 4.652, "low": 4.645, "close": 4.645, "volume": 243.09, "quote_volume": 1130.13804, "trades": 21, "taker_buy_volume": 150.28, "taker_buy_quote": 698.73545}, {"ts": 1773440160000, "open": 4.649, "high": 4.649, "low": 4.649, "close": 4.649, "volume": 2.16, "quote_volume": 10.04184, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 10.04184}, {"ts": 1773440220000, "open": 4.65, "high": 4.651, "low": 4.648, "close": 4.648, "volume": 47.15, "quote_volume": 219.164, "trades": 5, "taker_buy_volume": 4.32, "taker_buy_quote": 20.09016}, {"ts": 1773440280000, "open": 4.648, "high": 4.648, "low": 4.644, "close": 4.644, "volume": 40.43, "quote_volume": 187.87592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 9.23, "quote_volume": 42.86412, "trades": 1, "taker_buy_volume": 9.23, "taker_buy_quote": 42.86412}, {"ts": 1773440400000, "open": 4.645, "high": 4.646, "low": 4.645, "close": 4.646, "volume": 3.88, "quote_volume": 18.02432, "trades": 2, "taker_buy_volume": 3.88, "taker_buy_quote": 18.02432}, {"ts": 1773440460000, "open": 4.646, "high": 4.646, "low": 4.638, "close": 4.638, "volume": 13.4, "quote_volume": 62.18512, "trades": 8, "taker_buy_volume": 0.44, "taker_buy_quote": 2.04424}, {"ts": 1773440520000, "open": 4.638, "high": 4.641, "low": 4.633, "close": 4.641, "volume": 100.6, "quote_volume": 466.72383, "trades": 25, "taker_buy_volume": 33.93, "taker_buy_quote": 157.37316}, {"ts": 1773440580000, "open": 4.642, "high": 4.642, "low": 4.642, "close": 4.642, "volume": 2.16, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 10.02672}, {"ts": 1773440640000, "open": 4.643, "high": 4.643, "low": 4.642, "close": 4.642, "volume": 50.17, "quote_volume": 232.8913, "trades": 9, "taker_buy_volume": 46.48, "taker_buy_quote": 215.76232}, {"ts": 1773440700000, "open": 4.642, "high": 4.647, "low": 4.642, "close": 4.647, "volume": 27.09, "quote_volume": 125.85008, "trades": 14, "taker_buy_volume": 27.09, "taker_buy_quote": 125.85008}, {"ts": 1773440760000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 2.16, "quote_volume": 10.03104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440820000, "open": 4.644, "high": 4.644, "low": 4.639, "close": 4.639, "volume": 17.01, "quote_volume": 78.96204, "trades": 7, "taker_buy_volume": 6.21, "taker_buy_quote": 28.83924}, {"ts": 1773440880000, "open": 4.639, "high": 4.646, "low": 4.638, "close": 4.645, "volume": 45.85, "quote_volume": 212.8539, "trades": 26, "taker_buy_volume": 43.69, "taker_buy_quote": 202.83582}, {"ts": 1773440940000, "open": 4.645, "high": 4.647, "low": 4.645, "close": 4.647, "volume": 15.23, "quote_volume": 70.74983, "trades": 5, "taker_buy_volume": 13.08, "taker_buy_quote": 60.76308}, {"ts": 1773441000000, "open": 4.648, "high": 4.648, "low": 4.642, "close": 4.642, "volume": 12.96, "quote_volume": 60.19488, "trades": 6, "taker_buy_volume": 2.16, "taker_buy_quote": 10.03968}, {"ts": 1773441060000, "open": 4.645, "high": 4.648, "low": 4.64, "close": 4.648, "volume": 33.5, "quote_volume": 155.57874, "trades": 10, "taker_buy_volume": 25.15, "taker_buy_quote": 116.83258}, {"ts": 1773441120000, "open": 4.647, "high": 4.648, "low": 4.641, "close": 4.641, "volume": 42.65, "quote_volume": 198.14593, "trades": 8, "taker_buy_volume": 26.97, "taker_buy_quote": 125.35505}, {"ts": 1773441180000, "open": 4.64, "high": 4.64, "low": 4.636, "close": 4.636, "volume": 26.32, "quote_volume": 122.04112, "trades": 8, "taker_buy_volume": 15.52, "taker_buy_quote": 71.95072}, {"ts": 1773441240000, "open": 4.637, "high": 4.638, "low": 4.635, "close": 4.636, "volume": 13.22, "quote_volume": 61.3014, "trades": 6, "taker_buy_volume": 8.9, "taker_buy_quote": 41.27604}, {"ts": 1773441300000, "open": 4.639, "high": 4.646, "low": 4.638, "close": 4.64, "volume": 492.78, "quote_volume": 2288.2501, "trades": 22, "taker_buy_volume": 486.3, "taker_buy_quote": 2258.18938}, {"ts": 1773441360000, "open": 4.638, "high": 4.638, "low": 4.638, "close": 4.638, "volume": 1.4, "quote_volume": 6.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 2.16, "quote_volume": 10.01592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441480000, "open": 4.64, "high": 4.647, "low": 4.638, "close": 4.638, "volume": 37.1, "quote_volume": 172.22571, "trades": 18, "taker_buy_volume": 19.54, "taker_buy_quote": 90.71999}, {"ts": 1773441540000, "open": 4.637, "high": 4.637, "low": 4.636, "close": 4.636, "volume": 4.32, "quote_volume": 20.02968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 4.635, "high": 4.635, "low": 4.634, "close": 4.634, "volume": 4.32, "quote_volume": 20.02104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441660000, "open": 4.633, "high": 4.633, "low": 4.632, "close": 4.632, "volume": 4.32, "quote_volume": 20.0124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 4.632, "high": 4.632, "low": 4.632, "close": 4.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441780000, "open": 4.634, "high": 4.64, "low": 4.631, "close": 4.64, "volume": 50.51, "quote_volume": 234.19042, "trades": 17, "taker_buy_volume": 47.1, "taker_buy_quote": 218.39871}, {"ts": 1773441840000, "open": 4.634, "high": 4.634, "low": 4.634, "close": 4.634, "volume": 3.43, "quote_volume": 15.89462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 4.634, "high": 4.634, "low": 4.632, "close": 4.632, "volume": 93.51, "quote_volume": 433.18312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 4.634, "high": 4.634, "low": 4.625, "close": 4.629, "volume": 419.38, "quote_volume": 1940.73826, "trades": 28, "taker_buy_volume": 38.14, "taker_buy_quote": 176.69259}, {"ts": 1773442020000, "open": 4.629, "high": 4.635, "low": 4.629, "close": 4.635, "volume": 162.11, "quote_volume": 751.03566, "trades": 19, "taker_buy_volume": 162.11, "taker_buy_quote": 751.03566}, {"ts": 1773442080000, "open": 4.635, "high": 4.635, "low": 4.635, "close": 4.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 4.635, "high": 4.643, "low": 4.635, "close": 4.643, "volume": 133.59, "quote_volume": 619.63958, "trades": 27, "taker_buy_volume": 120.19, "taker_buy_quote": 557.46874}, {"ts": 1773442200000, "open": 4.644, "high": 4.649, "low": 4.644, "close": 4.644, "volume": 618.8, "quote_volume": 2876.00338, "trades": 16, "taker_buy_volume": 616.64, "taker_buy_quote": 2865.97234}, {"ts": 1773442260000, "open": 4.645, "high": 4.646, "low": 4.642, "close": 4.642, "volume": 9.96, "quote_volume": 46.25748, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 26.20188}, {"ts": 1773442320000, "open": 4.641, "high": 4.641, "low": 4.636, "close": 4.64, "volume": 157.96, "quote_volume": 732.58446, "trades": 13, "taker_buy_volume": 4.2, "taker_buy_quote": 19.48596}, {"ts": 1773442380000, "open": 4.641, "high": 4.645, "low": 4.641, "close": 4.645, "volume": 16.18, "quote_volume": 75.11836, "trades": 6, "taker_buy_volume": 16.18, "taker_buy_quote": 75.11836}, {"ts": 1773442440000, "open": 4.646, "high": 4.647, "low": 4.644, "close": 4.644, "volume": 5.89, "quote_volume": 27.36396, "trades": 3, "taker_buy_volume": 4.32, "taker_buy_quote": 20.07288}, {"ts": 1773442500000, "open": 4.643, "high": 4.643, "low": 4.642, "close": 4.642, "volume": 4.32, "quote_volume": 20.0556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 4.641, "high": 4.644, "low": 4.638, "close": 4.644, "volume": 164.06, "quote_volume": 761.75913, "trades": 15, "taker_buy_volume": 155.42, "taker_buy_quote": 721.67385}, {"ts": 1773442620000, "open": 4.645, "high": 4.646, "low": 4.641, "close": 4.641, "volume": 6.87, "quote_volume": 31.89876, "trades": 4, "taker_buy_volume": 3.45, "taker_buy_quote": 16.02654}, {"ts": 1773442680000, "open": 4.641, "high": 4.641, "low": 4.641, "close": 4.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442740000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 1.59, "quote_volume": 7.38237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 4.646, "high": 4.648, "low": 4.646, "close": 4.647, "volume": 18.14, "quote_volume": 84.30866, "trades": 5, "taker_buy_volume": 5.19, "taker_buy_quote": 24.11922}, {"ts": 1773442860000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442920000, "open": 4.646, "high": 4.646, "low": 4.645, "close": 4.645, "volume": 4.32, "quote_volume": 20.06856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442980000, "open": 4.647, "high": 4.655, "low": 4.647, "close": 4.655, "volume": 58.15, "quote_volume": 270.33952, "trades": 11, "taker_buy_volume": 58.15, "taker_buy_quote": 270.33952}, {"ts": 1773443040000, "open": 4.654, "high": 4.654, "low": 4.653, "close": 4.653, "volume": 29.07, "quote_volume": 135.26487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 4.655, "high": 4.665, "low": 4.655, "close": 4.665, "volume": 109.83, "quote_volume": 511.87243, "trades": 13, "taker_buy_volume": 109.83, "taker_buy_quote": 511.87243}, {"ts": 1773443160000, "open": 4.666, "high": 4.666, "low": 4.659, "close": 4.659, "volume": 35.13, "quote_volume": 163.71804, "trades": 9, "taker_buy_volume": 2.16, "taker_buy_quote": 10.07856}, {"ts": 1773443220000, "open": 4.659, "high": 4.659, "low": 4.659, "close": 4.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443280000, "open": 4.662, "high": 4.67, "low": 4.662, "close": 4.67, "volume": 50.9, "quote_volume": 237.45562, "trades": 12, "taker_buy_volume": 50.9, "taker_buy_quote": 237.45562}, {"ts": 1773443340000, "open": 4.67, "high": 4.683, "low": 4.67, "close": 4.683, "volume": 105.16, "quote_volume": 491.45374, "trades": 17, "taker_buy_volume": 101.87, "taker_buy_quote": 476.07628}, {"ts": 1773443400000, "open": 4.682, "high": 4.682, "low": 4.67, "close": 4.67, "volume": 206.34, "quote_volume": 964.77302, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 4.67, "high": 4.67, "low": 4.67, "close": 4.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 4.673, "high": 4.673, "low": 4.668, "close": 4.671, "volume": 8.44, "quote_volume": 39.4187, "trades": 5, "taker_buy_volume": 4.15, "taker_buy_quote": 19.38865}, {"ts": 1773443580000, "open": 4.668, "high": 4.675, "low": 4.666, "close": 4.675, "volume": 58.66, "quote_volume": 273.79257, "trades": 11, "taker_buy_volume": 51.12, "taker_buy_quote": 238.6023}, {"ts": 1773443640000, "open": 4.671, "high": 4.671, "low": 4.67, "close": 4.67, "volume": 3.43, "quote_volume": 16.02025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 4.675, "high": 4.675, "low": 4.675, "close": 4.675, "volume": 25.57, "quote_volume": 119.53975, "trades": 2, "taker_buy_volume": 25.57, "taker_buy_quote": 119.53975}, {"ts": 1773443760000, "open": 4.676, "high": 4.683, "low": 4.676, "close": 4.683, "volume": 17.12, "quote_volume": 80.11304, "trades": 8, "taker_buy_volume": 17.12, "taker_buy_quote": 80.11304}, {"ts": 1773443820000, "open": 4.684, "high": 4.684, "low": 4.68, "close": 4.68, "volume": 8.58, "quote_volume": 40.16946, "trades": 4, "taker_buy_volume": 2.16, "taker_buy_quote": 10.11744}, {"ts": 1773443880000, "open": 4.684, "high": 4.685, "low": 4.68, "close": 4.68, "volume": 54.51, "quote_volume": 255.13991, "trades": 9, "taker_buy_volume": 7.05, "taker_buy_quote": 33.02711}, {"ts": 1773443940000, "open": 4.682, "high": 4.691, "low": 4.682, "close": 4.691, "volume": 21.52, "quote_volume": 100.85372, "trades": 11, "taker_buy_volume": 21.52, "taker_buy_quote": 100.85372}, {"ts": 1773444000000, "open": 4.69, "high": 4.693, "low": 4.689, "close": 4.693, "volume": 11.78, "quote_volume": 55.26004, "trades": 5, "taker_buy_volume": 7.5, "taker_buy_quote": 35.18898}, {"ts": 1773444060000, "open": 4.692, "high": 4.696, "low": 4.69, "close": 4.696, "volume": 14.99, "quote_volume": 70.33904, "trades": 7, "taker_buy_volume": 6.0, "taker_buy_quote": 28.16952}, {"ts": 1773444120000, "open": 4.693, "high": 4.693, "low": 4.693, "close": 4.693, "volume": 2.13, "quote_volume": 9.99609, "trades": 2, "taker_buy_volume": 2.13, "taker_buy_quote": 9.99609}, {"ts": 1773444180000, "open": 4.69, "high": 4.691, "low": 4.679, "close": 4.679, "volume": 193.01, "quote_volume": 904.20281, "trades": 20, "taker_buy_volume": 3.41, "taker_buy_quote": 15.99631}, {"ts": 1773444240000, "open": 4.678, "high": 4.69, "low": 4.674, "close": 4.69, "volume": 121.03, "quote_volume": 567.01764, "trades": 24, "taker_buy_volume": 110.31, "taker_buy_quote": 516.89095}, {"ts": 1773444300000, "open": 4.682, "high": 4.682, "low": 4.681, "close": 4.681, "volume": 2.38, "quote_volume": 11.14292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444360000, "open": 4.681, "high": 4.684, "low": 4.679, "close": 4.679, "volume": 9.96, "quote_volume": 46.62827, "trades": 6, "taker_buy_volume": 3.31, "taker_buy_quote": 15.50404}, {"ts": 1773444420000, "open": 4.679, "high": 4.686, "low": 4.677, "close": 4.686, "volume": 113.79, "quote_volume": 532.83268, "trades": 20, "taker_buy_volume": 109.21, "taker_buy_quote": 511.40788}, {"ts": 1773444480000, "open": 4.68, "high": 4.68, "low": 4.68, "close": 4.68, "volume": 1.94, "quote_volume": 9.0792, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 9.0792}, {"ts": 1773444540000, "open": 4.677, "high": 4.68, "low": 4.676, "close": 4.676, "volume": 10.93, "quote_volume": 51.13674, "trades": 6, "taker_buy_volume": 6.84, "taker_buy_quote": 32.0112}, {"ts": 1773444600000, "open": 4.675, "high": 4.675, "low": 4.674, "close": 4.674, "volume": 4.3, "quote_volume": 20.10035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444660000, "open": 4.673, "high": 4.674, "low": 4.654, "close": 4.674, "volume": 453.0, "quote_volume": 2112.26326, "trades": 46, "taker_buy_volume": 26.16, "taker_buy_quote": 122.12598}, {"ts": 1773444720000, "open": 4.673, "high": 4.673, "low": 4.662, "close": 4.662, "volume": 48.39, "quote_volume": 225.81466, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444780000, "open": 4.666, "high": 4.666, "low": 4.66, "close": 4.663, "volume": 69.05, "quote_volume": 321.92348, "trades": 7, "taker_buy_volume": 6.8, "taker_buy_quote": 31.71851}, {"ts": 1773444840000, "open": 4.66, "high": 4.66, "low": 4.659, "close": 4.659, "volume": 3.11, "quote_volume": 14.49045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 4.659, "high": 4.659, "low": 4.658, "close": 4.658, "volume": 15.74, "quote_volume": 73.33051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 4.657, "high": 4.664, "low": 4.655, "close": 4.66, "volume": 75.59, "quote_volume": 352.31006, "trades": 23, "taker_buy_volume": 53.73, "taker_buy_quote": 250.49156}, {"ts": 1773445020000, "open": 4.663, "high": 4.663, "low": 4.659, "close": 4.659, "volume": 8.84, "quote_volume": 41.19903, "trades": 5, "taker_buy_volume": 3.26, "taker_buy_quote": 15.20138}, {"ts": 1773445080000, "open": 4.663, "high": 4.664, "low": 4.663, "close": 4.664, "volume": 10.98, "quote_volume": 51.20558, "trades": 4, "taker_buy_volume": 10.98, "taker_buy_quote": 51.20558}, {"ts": 1773445140000, "open": 4.665, "high": 4.679, "low": 4.665, "close": 4.672, "volume": 40.02, "quote_volume": 186.98298, "trades": 21, "taker_buy_volume": 32.41, "taker_buy_quote": 151.41621}, {"ts": 1773445200000, "open": 4.675, "high": 4.676, "low": 4.675, "close": 4.676, "volume": 7.43, "quote_volume": 34.74081, "trades": 2, "taker_buy_volume": 7.43, "taker_buy_quote": 34.74081}, {"ts": 1773445260000, "open": 4.672, "high": 4.675, "low": 4.672, "close": 4.675, "volume": 5.65, "quote_volume": 26.40409, "trades": 3, "taker_buy_volume": 2.43, "taker_buy_quote": 11.36025}, {"ts": 1773445320000, "open": 4.675, "high": 4.675, "low": 4.675, "close": 4.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445380000, "open": 4.675, "high": 4.675, "low": 4.675, "close": 4.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 4.671, "high": 4.677, "low": 4.67, "close": 4.677, "volume": 116.1, "quote_volume": 542.50031, "trades": 20, "taker_buy_volume": 107.05, "taker_buy_quote": 500.22991}, {"ts": 1773445500000, "open": 4.676, "high": 4.68, "low": 4.676, "close": 4.679, "volume": 175.38, "quote_volume": 820.57616, "trades": 40, "taker_buy_volume": 175.38, "taker_buy_quote": 820.57616}, {"ts": 1773445560000, "open": 4.678, "high": 4.682, "low": 4.678, "close": 4.682, "volume": 27.13, "quote_volume": 126.98452, "trades": 7, "taker_buy_volume": 24.99, "taker_buy_quote": 116.9736}, {"ts": 1773445620000, "open": 4.683, "high": 4.683, "low": 4.679, "close": 4.679, "volume": 6.8, "quote_volume": 31.83302, "trades": 4, "taker_buy_volume": 3.42, "taker_buy_quote": 16.01586}, {"ts": 1773445680000, "open": 4.679, "high": 4.679, "low": 4.679, "close": 4.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 4.679, "high": 4.679, "low": 4.679, "close": 4.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 4.682, "high": 4.684, "low": 4.682, "close": 4.684, "volume": 6.76, "quote_volume": 31.65674, "trades": 4, "taker_buy_volume": 6.76, "taker_buy_quote": 31.65674}, {"ts": 1773445860000, "open": 4.685, "high": 4.693, "low": 4.685, "close": 4.693, "volume": 19.26, "quote_volume": 90.31014, "trades": 9, "taker_buy_volume": 19.26, "taker_buy_quote": 90.31014}, {"ts": 1773445920000, "open": 4.694, "high": 4.7, "low": 4.693, "close": 4.693, "volume": 20.57, "quote_volume": 96.58056, "trades": 10, "taker_buy_volume": 11.69, "taker_buy_quote": 54.90458}, {"ts": 1773445980000, "open": 4.692, "high": 4.692, "low": 4.691, "close": 4.691, "volume": 4.28, "quote_volume": 20.07962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 4.69, "high": 4.692, "low": 4.688, "close": 4.692, "volume": 13.13, "quote_volume": 61.58178, "trades": 6, "taker_buy_volume": 5.48, "taker_buy_quote": 25.71216}, {"ts": 1773446100000, "open": 4.689, "high": 4.689, "low": 4.689, "close": 4.689, "volume": 4.07, "quote_volume": 19.08423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 4.688, "high": 4.693, "low": 4.688, "close": 4.693, "volume": 35.52, "quote_volume": 166.60215, "trades": 9, "taker_buy_volume": 19.22, "taker_buy_quote": 90.18775}, {"ts": 1773446220000, "open": 4.693, "high": 4.693, "low": 4.688, "close": 4.691, "volume": 183.15, "quote_volume": 858.77312, "trades": 13, "taker_buy_volume": 43.58, "taker_buy_quote": 204.39361}, {"ts": 1773446280000, "open": 4.687, "high": 4.708, "low": 4.685, "close": 4.703, "volume": 329.22, "quote_volume": 1546.57581, "trades": 57, "taker_buy_volume": 274.64, "taker_buy_quote": 1290.30985}, {"ts": 1773446340000, "open": 4.703, "high": 4.703, "low": 4.697, "close": 4.697, "volume": 53.71, "quote_volume": 252.41835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446400000, "open": 4.696, "high": 4.696, "low": 4.69, "close": 4.69, "volume": 14.98, "quote_volume": 70.30114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446460000, "open": 4.689, "high": 4.689, "low": 4.674, "close": 4.675, "volume": 186.12, "quote_volume": 870.82693, "trades": 66, "taker_buy_volume": 42.05, "taker_buy_quote": 196.75837}, {"ts": 1773446520000, "open": 4.674, "high": 4.674, "low": 4.624, "close": 4.635, "volume": 6569.04, "quote_volume": 30515.85388, "trades": 446, "taker_buy_volume": 1689.43, "taker_buy_quote": 7842.66218}, {"ts": 1773446580000, "open": 4.633, "high": 4.646, "low": 4.633, "close": 4.638, "volume": 1508.15, "quote_volume": 6997.60096, "trades": 124, "taker_buy_volume": 651.56, "taker_buy_quote": 3023.73587}, {"ts": 1773446640000, "open": 4.637, "high": 4.637, "low": 4.631, "close": 4.635, "volume": 316.02, "quote_volume": 1464.19579, "trades": 73, "taker_buy_volume": 119.61, "taker_buy_quote": 554.30025}, {"ts": 1773446700000, "open": 4.631, "high": 4.641, "low": 4.626, "close": 4.641, "volume": 132.99, "quote_volume": 616.14257, "trades": 40, "taker_buy_volume": 76.65, "taker_buy_quote": 355.4259}, {"ts": 1773446760000, "open": 4.641, "high": 4.653, "low": 4.641, "close": 4.648, "volume": 65.85, "quote_volume": 306.20312, "trades": 18, "taker_buy_volume": 63.69, "taker_buy_quote": 296.16344}, {"ts": 1773446820000, "open": 4.647, "high": 4.652, "low": 4.642, "close": 4.642, "volume": 140.82, "quote_volume": 654.44106, "trades": 50, "taker_buy_volume": 80.58, "taker_buy_quote": 374.6519}, {"ts": 1773446880000, "open": 4.647, "high": 4.647, "low": 4.639, "close": 4.647, "volume": 34.56, "quote_volume": 160.45776, "trades": 17, "taker_buy_volume": 10.8, "taker_buy_quote": 50.17464}, {"ts": 1773446940000, "open": 4.648, "high": 4.651, "low": 4.646, "close": 4.646, "volume": 14.02, "quote_volume": 65.17018, "trades": 8, "taker_buy_volume": 8.64, "taker_buy_quote": 40.17168}, {"ts": 1773447000000, "open": 4.648, "high": 4.648, "low": 4.648, "close": 4.648, "volume": 3.0, "quote_volume": 13.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 4.647, "high": 4.647, "low": 4.632, "close": 4.636, "volume": 56.15, "quote_volume": 260.37633, "trades": 27, "taker_buy_volume": 17.27, "taker_buy_quote": 80.02487}, {"ts": 1773447120000, "open": 4.634, "high": 4.634, "low": 4.634, "close": 4.634, "volume": 2.16, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447180000, "open": 4.633, "high": 4.633, "low": 4.631, "close": 4.633, "volume": 22.71, "quote_volume": 105.20893, "trades": 6, "taker_buy_volume": 2.16, "taker_buy_quote": 10.00728}, {"ts": 1773447240000, "open": 4.634, "high": 4.634, "low": 4.628, "close": 4.628, "volume": 67.01, "quote_volume": 310.21392, "trades": 10, "taker_buy_volume": 6.48, "taker_buy_quote": 30.02832}, {"ts": 1773447300000, "open": 4.628, "high": 4.628, "low": 4.624, "close": 4.624, "volume": 56.04, "quote_volume": 259.15496, "trades": 8, "taker_buy_volume": 2.17, "taker_buy_quote": 10.03842}, {"ts": 1773447360000, "open": 4.623, "high": 4.635, "low": 4.621, "close": 4.635, "volume": 36.76, "quote_volume": 170.10206, "trades": 17, "taker_buy_volume": 30.37, "taker_buy_quote": 140.56748}, {"ts": 1773447420000, "open": 4.636, "high": 4.638, "low": 4.628, "close": 4.632, "volume": 143.25, "quote_volume": 663.42618, "trades": 37, "taker_buy_volume": 75.87, "taker_buy_quote": 351.51336}, {"ts": 1773447480000, "open": 4.632, "high": 4.632, "low": 4.632, "close": 4.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 4.633, "high": 4.644, "low": 4.633, "close": 4.644, "volume": 50.7, "quote_volume": 235.23369, "trades": 13, "taker_buy_volume": 50.7, "taker_buy_quote": 235.23369}, {"ts": 1773447600000, "open": 4.645, "high": 4.646, "low": 4.638, "close": 4.638, "volume": 19.44, "quote_volume": 90.24048, "trades": 9, "taker_buy_volume": 4.32, "taker_buy_quote": 20.06856}, {"ts": 1773447660000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 1.54, "quote_volume": 7.15022, "trades": 1, "taker_buy_volume": 1.54, "taker_buy_quote": 7.15022}, {"ts": 1773447720000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447780000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447840000, "open": 4.643, "high": 4.647, "low": 4.643, "close": 4.647, "volume": 9.26, "quote_volume": 43.01578, "trades": 5, "taker_buy_volume": 9.26, "taker_buy_quote": 43.01578}, {"ts": 1773447900000, "open": 4.643, "high": 4.644, "low": 4.637, "close": 4.644, "volume": 153.83, "quote_volume": 713.89749, "trades": 17, "taker_buy_volume": 55.53, "taker_buy_quote": 257.84628}, {"ts": 1773447960000, "open": 4.645, "high": 4.646, "low": 4.645, "close": 4.646, "volume": 4.32, "quote_volume": 20.06856, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 20.06856}, {"ts": 1773448020000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 2.16, "quote_volume": 10.03752, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 10.03752}, {"ts": 1773448080000, "open": 4.648, "high": 4.66, "low": 4.648, "close": 4.66, "volume": 74.6, "quote_volume": 347.43529, "trades": 15, "taker_buy_volume": 74.6, "taker_buy_quote": 347.43529}, {"ts": 1773448140000, "open": 4.653, "high": 4.653, "low": 4.647, "close": 4.647, "volume": 19.06, "quote_volume": 88.63428, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448200000, "open": 4.647, "high": 4.647, "low": 4.641, "close": 4.641, "volume": 21.95, "quote_volume": 101.90439, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448260000, "open": 4.64, "high": 4.64, "low": 4.635, "close": 4.639, "volume": 37.81, "quote_volume": 175.33989, "trades": 12, "taker_buy_volume": 2.16, "taker_buy_quote": 10.02024}, {"ts": 1773448320000, "open": 4.635, "high": 4.645, "low": 4.629, "close": 4.643, "volume": 925.27, "quote_volume": 4291.03494, "trades": 104, "taker_buy_volume": 795.25, "taker_buy_quote": 3688.89299}, {"ts": 1773448380000, "open": 4.639, "high": 4.645, "low": 4.635, "close": 4.642, "volume": 128.1, "quote_volume": 594.33645, "trades": 44, "taker_buy_volume": 53.79, "taker_buy_quote": 249.66759}, {"ts": 1773448440000, "open": 4.646, "high": 4.652, "low": 4.646, "close": 4.652, "volume": 121.91, "quote_volume": 566.68868, "trades": 51, "taker_buy_volume": 61.56, "taker_buy_quote": 286.1028}, {"ts": 1773448500000, "open": 4.653, "high": 4.658, "low": 4.648, "close": 4.657, "volume": 152.56, "quote_volume": 710.04966, "trades": 70, "taker_buy_volume": 115.99, "taker_buy_quote": 539.98824}, {"ts": 1773448560000, "open": 4.658, "high": 4.659, "low": 4.658, "close": 4.659, "volume": 73.1, "quote_volume": 340.50195, "trades": 18, "taker_buy_volume": 73.1, "taker_buy_quote": 340.50195}, {"ts": 1773448620000, "open": 4.659, "high": 4.659, "low": 4.659, "close": 4.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448680000, "open": 4.655, "high": 4.655, "low": 4.638, "close": 4.638, "volume": 241.1, "quote_volume": 1120.26682, "trades": 39, "taker_buy_volume": 22.19, "taker_buy_quote": 103.14719}, {"ts": 1773448740000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 1.45, "quote_volume": 6.72365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 4.64, "high": 4.648, "low": 4.64, "close": 4.648, "volume": 33.47, "quote_volume": 155.42065, "trades": 11, "taker_buy_volume": 33.47, "taker_buy_quote": 155.42065}, {"ts": 1773448860000, "open": 4.649, "high": 4.654, "low": 4.647, "close": 4.647, "volume": 58.83, "quote_volume": 273.65819, "trades": 11, "taker_buy_volume": 53.21, "taker_buy_quote": 247.53557}, {"ts": 1773448920000, "open": 4.647, "high": 4.647, "low": 4.638, "close": 4.638, "volume": 27.34, "quote_volume": 126.93066, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 4.637, "high": 4.637, "low": 4.633, "close": 4.633, "volume": 9.36, "quote_volume": 43.38068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449040000, "open": 4.636, "high": 4.636, "low": 4.636, "close": 4.636, "volume": 16.81, "quote_volume": 77.93116, "trades": 2, "taker_buy_volume": 16.81, "taker_buy_quote": 77.93116}, {"ts": 1773449100000, "open": 4.632, "high": 4.641, "low": 4.618, "close": 4.641, "volume": 720.66, "quote_volume": 3339.68814, "trades": 78, "taker_buy_volume": 404.1, "taker_buy_quote": 1873.72336}, {"ts": 1773449160000, "open": 4.641, "high": 4.643, "low": 4.64, "close": 4.64, "volume": 11.92, "quote_volume": 55.32536, "trades": 6, "taker_buy_volume": 4.32, "taker_buy_quote": 20.0556}, {"ts": 1773449220000, "open": 4.64, "high": 4.64, "low": 4.64, "close": 4.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 4.644, "high": 4.645, "low": 4.644, "close": 4.645, "volume": 22.52, "quote_volume": 104.58504, "trades": 16, "taker_buy_volume": 22.52, "taker_buy_quote": 104.58504}, {"ts": 1773449340000, "open": 4.646, "high": 4.646, "low": 4.641, "close": 4.641, "volume": 67.56, "quote_volume": 313.61272, "trades": 23, "taker_buy_volume": 10.76, "taker_buy_quote": 49.99096}, {"ts": 1773449400000, "open": 4.64, "high": 4.653, "low": 4.639, "close": 4.64, "volume": 931.74, "quote_volume": 4330.51898, "trades": 63, "taker_buy_volume": 895.02, "taker_buy_quote": 4160.0885}, {"ts": 1773449460000, "open": 4.639, "high": 4.647, "low": 4.637, "close": 4.647, "volume": 13.84, "quote_volume": 64.256, "trades": 10, "taker_buy_volume": 8.64, "taker_buy_quote": 40.13712}, {"ts": 1773449520000, "open": 4.648, "high": 4.649, "low": 4.648, "close": 4.649, "volume": 51.84, "quote_volume": 240.97392, "trades": 24, "taker_buy_volume": 51.84, "taker_buy_quote": 240.97392}, {"ts": 1773449580000, "open": 4.647, "high": 4.656, "low": 4.647, "close": 4.656, "volume": 176.58, "quote_volume": 820.69945, "trades": 20, "taker_buy_volume": 176.58, "taker_buy_quote": 820.69945}, {"ts": 1773449640000, "open": 4.655, "high": 4.692, "low": 4.651, "close": 4.677, "volume": 1560.0, "quote_volume": 7282.72147, "trades": 242, "taker_buy_volume": 1333.35, "taker_buy_quote": 6225.04422}, {"ts": 1773449700000, "open": 4.677, "high": 4.691, "low": 4.677, "close": 4.691, "volume": 433.99, "quote_volume": 2033.11277, "trades": 84, "taker_buy_volume": 186.53, "taker_buy_quote": 874.24061}, {"ts": 1773449760000, "open": 4.69, "high": 4.704, "low": 4.682, "close": 4.697, "volume": 516.87, "quote_volume": 2424.47383, "trades": 132, "taker_buy_volume": 234.51, "taker_buy_quote": 1100.68498}, {"ts": 1773449820000, "open": 4.702, "high": 4.703, "low": 4.665, "close": 4.682, "volume": 108.66, "quote_volume": 509.0125, "trades": 55, "taker_buy_volume": 11.57, "taker_buy_quote": 54.34708}, {"ts": 1773449880000, "open": 4.682, "high": 4.689, "low": 4.67, "close": 4.67, "volume": 51.37, "quote_volume": 240.42874, "trades": 26, "taker_buy_volume": 14.99, "taker_buy_quote": 70.2431}, {"ts": 1773449940000, "open": 4.67, "high": 4.675, "low": 4.667, "close": 4.669, "volume": 29.97, "quote_volume": 139.92691, "trades": 7, "taker_buy_volume": 1.76, "taker_buy_quote": 8.228}, {"ts": 1773450000000, "open": 4.675, "high": 4.685, "low": 4.675, "close": 4.685, "volume": 281.48, "quote_volume": 1317.55654, "trades": 23, "taker_buy_volume": 281.48, "taker_buy_quote": 1317.55654}, {"ts": 1773450060000, "open": 4.68, "high": 4.68, "low": 4.645, "close": 4.651, "volume": 1298.65, "quote_volume": 6055.04136, "trades": 64, "taker_buy_volume": 49.14, "taker_buy_quote": 228.41562}, {"ts": 1773450120000, "open": 4.652, "high": 4.671, "low": 4.652, "close": 4.669, "volume": 229.28, "quote_volume": 1067.78873, "trades": 36, "taker_buy_volume": 167.04, "taker_buy_quote": 777.82932}, {"ts": 1773450180000, "open": 4.668, "high": 4.674, "low": 4.663, "close": 4.669, "volume": 43.51, "quote_volume": 203.16935, "trades": 28, "taker_buy_volume": 12.93, "taker_buy_quote": 60.40254}, {"ts": 1773450240000, "open": 4.67, "high": 4.67, "low": 4.658, "close": 4.667, "volume": 107.19, "quote_volume": 499.95993, "trades": 48, "taker_buy_volume": 41.79, "taker_buy_quote": 195.03393}, {"ts": 1773450300000, "open": 4.668, "high": 4.676, "low": 4.667, "close": 4.667, "volume": 553.88, "quote_volume": 2588.11175, "trades": 37, "taker_buy_volume": 543.4, "taker_buy_quote": 2539.19514}, {"ts": 1773450360000, "open": 4.667, "high": 4.667, "low": 4.667, "close": 4.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 4.667, "high": 4.667, "low": 4.667, "close": 4.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450480000, "open": 4.666, "high": 4.669, "low": 4.661, "close": 4.669, "volume": 90.34, "quote_volume": 421.37407, "trades": 17, "taker_buy_volume": 2.15, "taker_buy_quote": 10.03835}, {"ts": 1773450540000, "open": 4.67, "high": 4.68, "low": 4.67, "close": 4.68, "volume": 23.62, "quote_volume": 110.42335, "trades": 12, "taker_buy_volume": 23.62, "taker_buy_quote": 110.42335}, {"ts": 1773450600000, "open": 4.68, "high": 4.695, "low": 4.68, "close": 4.685, "volume": 172.1, "quote_volume": 806.87145, "trades": 25, "taker_buy_volume": 90.71, "taker_buy_quote": 425.25514}, {"ts": 1773450660000, "open": 4.684, "high": 4.684, "low": 4.664, "close": 4.665, "volume": 180.98, "quote_volume": 846.56779, "trades": 34, "taker_buy_volume": 1.93, "taker_buy_quote": 9.00345}, {"ts": 1773450720000, "open": 4.665, "high": 4.665, "low": 4.659, "close": 4.664, "volume": 24.1, "quote_volume": 112.3426, "trades": 13, "taker_buy_volume": 2.37, "taker_buy_quote": 11.0539}, {"ts": 1773450780000, "open": 4.664, "high": 4.664, "low": 4.664, "close": 4.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 4.665, "high": 4.665, "low": 4.663, "close": 4.663, "volume": 4.29, "quote_volume": 20.00855, "trades": 2, "taker_buy_volume": 2.14, "taker_buy_quote": 9.9831}, {"ts": 1773450900000, "open": 4.662, "high": 4.672, "low": 4.662, "close": 4.672, "volume": 159.76, "quote_volume": 746.0933, "trades": 15, "taker_buy_volume": 158.68, "taker_buy_quote": 741.05834}, {"ts": 1773450960000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 4.667, "high": 4.679, "low": 4.667, "close": 4.673, "volume": 783.14, "quote_volume": 3659.50597, "trades": 59, "taker_buy_volume": 725.18, "taker_buy_quote": 3388.54699}, {"ts": 1773451200000, "open": 4.673, "high": 4.673, "low": 4.673, "close": 4.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 4.673, "high": 4.673, "low": 4.673, "close": 4.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451320000, "open": 4.675, "high": 4.675, "low": 4.673, "close": 4.673, "volume": 69.75, "quote_volume": 325.98246, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 4.673, "high": 4.682, "low": 4.672, "close": 4.682, "volume": 114.71, "quote_volume": 536.18629, "trades": 14, "taker_buy_volume": 22.81, "taker_buy_quote": 106.76427}, {"ts": 1773451440000, "open": 4.679, "high": 4.685, "low": 4.679, "close": 4.685, "volume": 37.6, "quote_volume": 176.117, "trades": 9, "taker_buy_volume": 37.6, "taker_buy_quote": 176.117}, {"ts": 1773451500000, "open": 4.685, "high": 4.694, "low": 4.685, "close": 4.694, "volume": 126.28, "quote_volume": 591.98015, "trades": 13, "taker_buy_volume": 126.28, "taker_buy_quote": 591.98015}, {"ts": 1773451560000, "open": 4.69, "high": 4.695, "low": 4.69, "close": 4.695, "volume": 196.83, "quote_volume": 923.41051, "trades": 11, "taker_buy_volume": 194.7, "taker_buy_quote": 913.42081}, {"ts": 1773451620000, "open": 4.695, "high": 4.698, "low": 4.688, "close": 4.688, "volume": 233.38, "quote_volume": 1095.31725, "trades": 18, "taker_buy_volume": 145.39, "taker_buy_quote": 682.61502}, {"ts": 1773451680000, "open": 4.692, "high": 4.693, "low": 4.691, "close": 4.691, "volume": 14.85, "quote_volume": 69.66974, "trades": 5, "taker_buy_volume": 14.85, "taker_buy_quote": 69.66974}, {"ts": 1773451740000, "open": 4.692, "high": 4.694, "low": 4.692, "close": 4.692, "volume": 73.35, "quote_volume": 344.1779, "trades": 11, "taker_buy_volume": 61.33, "taker_buy_quote": 287.77018}, {"ts": 1773451800000, "open": 4.692, "high": 4.692, "low": 4.692, "close": 4.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451860000, "open": 4.693, "high": 4.698, "low": 4.693, "close": 4.698, "volume": 16.45, "quote_volume": 77.25, "trades": 8, "taker_buy_volume": 16.45, "taker_buy_quote": 77.25}, {"ts": 1773451920000, "open": 4.697, "high": 4.712, "low": 4.697, "close": 4.71, "volume": 250.33, "quote_volume": 1176.67056, "trades": 24, "taker_buy_volume": 76.44, "taker_buy_quote": 359.53103}, {"ts": 1773451980000, "open": 4.71, "high": 4.718, "low": 4.699, "close": 4.699, "volume": 211.17, "quote_volume": 994.57183, "trades": 28, "taker_buy_volume": 19.72, "taker_buy_quote": 92.95887}, {"ts": 1773452040000, "open": 4.698, "high": 4.705, "low": 4.688, "close": 4.705, "volume": 134.27, "quote_volume": 630.21522, "trades": 29, "taker_buy_volume": 25.62, "taker_buy_quote": 120.40101}, {"ts": 1773452100000, "open": 4.703, "high": 4.704, "low": 4.693, "close": 4.693, "volume": 22.68, "quote_volume": 106.55081, "trades": 11, "taker_buy_volume": 3.47, "taker_buy_quote": 16.32154}, {"ts": 1773452160000, "open": 4.692, "high": 4.692, "low": 4.692, "close": 4.692, "volume": 2.14, "quote_volume": 10.04088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452220000, "open": 4.695, "high": 4.702, "low": 4.689, "close": 4.689, "volume": 116.66, "quote_volume": 547.98912, "trades": 16, "taker_buy_volume": 63.27, "taker_buy_quote": 297.40856}, {"ts": 1773452280000, "open": 4.688, "high": 4.688, "low": 4.684, "close": 4.684, "volume": 10.7, "quote_volume": 50.1402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 4.69, "high": 4.702, "low": 4.69, "close": 4.698, "volume": 62.6, "quote_volume": 294.03541, "trades": 22, "taker_buy_volume": 29.23, "taker_buy_quote": 137.26969}, {"ts": 1773452400000, "open": 4.703, "high": 4.71, "low": 4.702, "close": 4.702, "volume": 204.67, "quote_volume": 963.23624, "trades": 23, "taker_buy_volume": 126.03, "taker_buy_quote": 593.29416}, {"ts": 1773452460000, "open": 4.705, "high": 4.71, "low": 4.705, "close": 4.71, "volume": 12.78, "quote_volume": 60.16185, "trades": 6, "taker_buy_volume": 12.78, "taker_buy_quote": 60.16185}, {"ts": 1773452520000, "open": 4.71, "high": 4.711, "low": 4.7, "close": 4.711, "volume": 260.77, "quote_volume": 1226.326, "trades": 27, "taker_buy_volume": 14.91, "taker_buy_quote": 70.19628}, {"ts": 1773452580000, "open": 4.709, "high": 4.711, "low": 4.707, "close": 4.707, "volume": 21.08, "quote_volume": 99.29475, "trades": 5, "taker_buy_volume": 16.2, "taker_buy_quote": 76.3182}, {"ts": 1773452640000, "open": 4.712, "high": 4.718, "low": 4.712, "close": 4.718, "volume": 14.91, "quote_volume": 70.30065, "trades": 9, "taker_buy_volume": 14.91, "taker_buy_quote": 70.30065}, {"ts": 1773452700000, "open": 4.719, "high": 4.722, "low": 4.713, "close": 4.718, "volume": 195.92, "quote_volume": 923.76215, "trades": 22, "taker_buy_volume": 13.84, "taker_buy_quote": 65.31872}, {"ts": 1773452760000, "open": 4.718, "high": 4.718, "low": 4.706, "close": 4.706, "volume": 119.43, "quote_volume": 562.41563, "trades": 15, "taker_buy_volume": 2.11, "taker_buy_quote": 9.95498}, {"ts": 1773452820000, "open": 4.706, "high": 4.721, "low": 4.705, "close": 4.718, "volume": 614.91, "quote_volume": 2898.19495, "trades": 32, "taker_buy_volume": 27.65, "taker_buy_quote": 130.40367}, {"ts": 1773452880000, "open": 4.711, "high": 4.723, "low": 4.711, "close": 4.723, "volume": 57.98, "quote_volume": 273.60086, "trades": 13, "taker_buy_volume": 56.79, "taker_buy_quote": 267.99477}, {"ts": 1773452940000, "open": 4.724, "high": 4.725, "low": 4.722, "close": 4.725, "volume": 34.74, "quote_volume": 164.10861, "trades": 8, "taker_buy_volume": 22.89, "taker_buy_quote": 108.13557}, {"ts": 1773453000000, "open": 4.725, "high": 4.726, "low": 4.725, "close": 4.726, "volume": 86.0, "quote_volume": 406.43225, "trades": 3, "taker_buy_volume": 2.16, "taker_buy_quote": 10.20816}, {"ts": 1773453060000, "open": 4.724, "high": 4.731, "low": 4.717, "close": 4.731, "volume": 292.23, "quote_volume": 1380.76738, "trades": 23, "taker_buy_volume": 211.9, "taker_buy_quote": 1001.74897}, {"ts": 1773453120000, "open": 4.729, "high": 4.744, "low": 4.723, "close": 4.723, "volume": 600.49, "quote_volume": 2840.92442, "trades": 50, "taker_buy_volume": 191.37, "taker_buy_quote": 905.96719}, {"ts": 1773453180000, "open": 4.723, "high": 4.723, "low": 4.723, "close": 4.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 4.728, "high": 4.728, "low": 4.728, "close": 4.728, "volume": 2.29, "quote_volume": 10.82712, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 10.82712}, {"ts": 1773453300000, "open": 4.723, "high": 4.728, "low": 4.692, "close": 4.711, "volume": 1040.2, "quote_volume": 4894.16112, "trades": 95, "taker_buy_volume": 282.86, "taker_buy_quote": 1334.14916}, {"ts": 1773453360000, "open": 4.716, "high": 4.726, "low": 4.716, "close": 4.72, "volume": 95.41, "quote_volume": 450.66662, "trades": 13, "taker_buy_volume": 93.29, "taker_buy_quote": 440.66022}, {"ts": 1773453420000, "open": 4.719, "high": 4.719, "low": 4.714, "close": 4.714, "volume": 12.78, "quote_volume": 60.27687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453480000, "open": 4.714, "high": 4.714, "low": 4.714, "close": 4.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 4.713, "high": 4.725, "low": 4.701, "close": 4.718, "volume": 1209.95, "quote_volume": 5713.7305, "trades": 58, "taker_buy_volume": 1145.93, "taker_buy_quote": 5412.28588}, {"ts": 1773453600000, "open": 4.717, "high": 4.717, "low": 4.7, "close": 4.707, "volume": 75.7, "quote_volume": 356.27815, "trades": 26, "taker_buy_volume": 37.37, "taker_buy_quote": 175.80126}, {"ts": 1773453660000, "open": 4.706, "high": 4.708, "low": 4.702, "close": 4.702, "volume": 377.65, "quote_volume": 1777.84593, "trades": 11, "taker_buy_volume": 25.88, "taker_buy_quote": 121.79767}, {"ts": 1773453720000, "open": 4.703, "high": 4.703, "low": 4.694, "close": 4.694, "volume": 31.82, "quote_volume": 149.56178, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 4.694, "high": 4.694, "low": 4.674, "close": 4.681, "volume": 517.35, "quote_volume": 2424.38802, "trades": 42, "taker_buy_volume": 137.7, "taker_buy_quote": 646.27249}, {"ts": 1773453840000, "open": 4.688, "high": 4.7, "low": 4.685, "close": 4.7, "volume": 497.82, "quote_volume": 2336.74605, "trades": 35, "taker_buy_volume": 464.9, "taker_buy_quote": 2182.51585}, {"ts": 1773453900000, "open": 4.696, "high": 4.7, "low": 4.692, "close": 4.692, "volume": 47.88, "quote_volume": 224.84017, "trades": 16, "taker_buy_volume": 28.69, "taker_buy_quote": 134.74746}, {"ts": 1773453960000, "open": 4.691, "high": 4.694, "low": 4.69, "close": 4.694, "volume": 36.4, "quote_volume": 170.73312, "trades": 5, "taker_buy_volume": 32.12, "taker_buy_quote": 150.65778}, {"ts": 1773454020000, "open": 4.695, "high": 4.699, "low": 4.691, "close": 4.699, "volume": 456.41, "quote_volume": 2142.05693, "trades": 18, "taker_buy_volume": 70.06, "taker_buy_quote": 329.1906}, {"ts": 1773454080000, "open": 4.7, "high": 4.706, "low": 4.7, "close": 4.706, "volume": 100.38, "quote_volume": 471.90282, "trades": 10, "taker_buy_volume": 100.38, "taker_buy_quote": 471.90282}, {"ts": 1773454140000, "open": 4.706, "high": 4.706, "low": 4.706, "close": 4.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 4.707, "high": 4.728, "low": 4.707, "close": 4.715, "volume": 504.36, "quote_volume": 2379.94181, "trades": 42, "taker_buy_volume": 299.1, "taker_buy_quote": 1411.39278}, {"ts": 1773454260000, "open": 4.717, "high": 4.719, "low": 4.708, "close": 4.708, "volume": 303.58, "quote_volume": 1431.69775, "trades": 25, "taker_buy_volume": 232.34, "taker_buy_quote": 1096.08676}, {"ts": 1773454320000, "open": 4.715, "high": 4.715, "low": 4.693, "close": 4.7, "volume": 374.61, "quote_volume": 1761.88393, "trades": 52, "taker_buy_volume": 125.53, "taker_buy_quote": 590.46028}, {"ts": 1773454380000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 4.703, "high": 4.707, "low": 4.7, "close": 4.707, "volume": 115.84, "quote_volume": 545.02434, "trades": 16, "taker_buy_volume": 107.32, "taker_buy_quote": 504.96756}, {"ts": 1773454500000, "open": 4.701, "high": 4.707, "low": 4.696, "close": 4.707, "volume": 42.01, "quote_volume": 197.52955, "trades": 15, "taker_buy_volume": 19.72, "taker_buy_quote": 92.77621}, {"ts": 1773454560000, "open": 4.708, "high": 4.723, "low": 4.708, "close": 4.723, "volume": 260.49, "quote_volume": 1229.03939, "trades": 25, "taker_buy_volume": 260.49, "taker_buy_quote": 1229.03939}, {"ts": 1773454620000, "open": 4.723, "high": 4.723, "low": 4.723, "close": 4.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454680000, "open": 4.716, "high": 4.716, "low": 4.716, "close": 4.716, "volume": 52.1, "quote_volume": 245.7036, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 245.7036}, {"ts": 1773454740000, "open": 4.713, "high": 4.713, "low": 4.698, "close": 4.706, "volume": 261.87, "quote_volume": 1232.27903, "trades": 26, "taker_buy_volume": 1.17, "taker_buy_quote": 5.50602}, {"ts": 1773454800000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 156.69, "quote_volume": 737.06976, "trades": 12, "taker_buy_volume": 154.56, "taker_buy_quote": 727.05024}, {"ts": 1773454860000, "open": 4.703, "high": 4.703, "low": 4.695, "close": 4.695, "volume": 149.27, "quote_volume": 701.62437, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 4.699, "high": 4.709, "low": 4.697, "close": 4.709, "volume": 346.54, "quote_volume": 1629.51521, "trades": 34, "taker_buy_volume": 201.2, "taker_buy_quote": 946.69558}, {"ts": 1773454980000, "open": 4.701, "high": 4.701, "low": 4.697, "close": 4.697, "volume": 53.13, "quote_volume": 249.57291, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 4.696, "high": 4.696, "low": 4.691, "close": 4.691, "volume": 11.17, "quote_volume": 52.43051, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 4.691, "high": 4.691, "low": 4.691, "close": 4.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 4.695, "high": 4.7, "low": 4.695, "close": 4.7, "volume": 11.36, "quote_volume": 53.36005, "trades": 7, "taker_buy_volume": 11.36, "taker_buy_quote": 53.36005}, {"ts": 1773455220000, "open": 4.7, "high": 4.702, "low": 4.7, "close": 4.702, "volume": 6.52, "quote_volume": 30.65207, "trades": 5, "taker_buy_volume": 6.52, "taker_buy_quote": 30.65207}, {"ts": 1773455280000, "open": 4.703, "high": 4.706, "low": 4.703, "close": 4.706, "volume": 9.67, "quote_volume": 45.49272, "trades": 7, "taker_buy_volume": 9.67, "taker_buy_quote": 45.49272}, {"ts": 1773455340000, "open": 4.706, "high": 4.706, "low": 4.706, "close": 4.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 4.706, "high": 4.706, "low": 4.706, "close": 4.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 4.706, "high": 4.707, "low": 4.706, "close": 4.707, "volume": 2.5, "quote_volume": 11.76713, "trades": 2, "taker_buy_volume": 2.5, "taker_buy_quote": 11.76713}, {"ts": 1773455520000, "open": 4.706, "high": 4.706, "low": 4.686, "close": 4.686, "volume": 474.68, "quote_volume": 2225.57919, "trades": 31, "taker_buy_volume": 2.12, "taker_buy_quote": 9.97672}, {"ts": 1773455580000, "open": 4.69, "high": 4.694, "low": 4.69, "close": 4.694, "volume": 72.68, "quote_volume": 340.93844, "trades": 8, "taker_buy_volume": 72.68, "taker_buy_quote": 340.93844}, {"ts": 1773455640000, "open": 4.695, "high": 4.7, "low": 4.695, "close": 4.7, "volume": 55.25, "quote_volume": 259.64296, "trades": 7, "taker_buy_volume": 55.25, "taker_buy_quote": 259.64296}, {"ts": 1773455700000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455760000, "open": 4.701, "high": 4.706, "low": 4.7, "close": 4.7, "volume": 164.88, "quote_volume": 775.58283, "trades": 15, "taker_buy_volume": 115.32, "taker_buy_quote": 542.63715}, {"ts": 1773455820000, "open": 4.704, "high": 4.706, "low": 4.704, "close": 4.706, "volume": 212.51, "quote_volume": 999.99209, "trades": 8, "taker_buy_volume": 212.51, "taker_buy_quote": 999.99209}, {"ts": 1773455880000, "open": 4.705, "high": 4.713, "low": 4.703, "close": 4.713, "volume": 606.2, "quote_volume": 2854.83927, "trades": 22, "taker_buy_volume": 600.66, "taker_buy_quote": 2828.77996}, {"ts": 1773455940000, "open": 4.709, "high": 4.709, "low": 4.708, "close": 4.708, "volume": 65.79, "quote_volume": 309.80298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 4.712, "high": 4.715, "low": 4.712, "close": 4.715, "volume": 139.22, "quote_volume": 656.39996, "trades": 7, "taker_buy_volume": 139.22, "taker_buy_quote": 656.39996}, {"ts": 1773456060000, "open": 4.715, "high": 4.715, "low": 4.715, "close": 4.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456120000, "open": 4.716, "high": 4.738, "low": 4.716, "close": 4.738, "volume": 1067.13, "quote_volume": 5047.18113, "trades": 45, "taker_buy_volume": 915.64, "taker_buy_quote": 4331.54237}, {"ts": 1773456180000, "open": 4.73, "high": 4.731, "low": 4.72, "close": 4.731, "volume": 377.52, "quote_volume": 1784.48285, "trades": 29, "taker_buy_volume": 273.58, "taker_buy_quote": 1293.58168}, {"ts": 1773456240000, "open": 4.729, "high": 4.734, "low": 4.729, "close": 4.733, "volume": 437.66, "quote_volume": 2070.68376, "trades": 12, "taker_buy_volume": 399.9, "taker_buy_quote": 1892.04659}, {"ts": 1773456300000, "open": 4.729, "high": 4.732, "low": 4.71, "close": 4.713, "volume": 850.07, "quote_volume": 4008.90927, "trades": 47, "taker_buy_volume": 7.38, "taker_buy_quote": 34.92216}, {"ts": 1773456360000, "open": 4.715, "high": 4.715, "low": 4.708, "close": 4.714, "volume": 181.36, "quote_volume": 854.71083, "trades": 18, "taker_buy_volume": 163.93, "taker_buy_quote": 772.5879}, {"ts": 1773456420000, "open": 4.715, "high": 4.715, "low": 4.697, "close": 4.698, "volume": 626.62, "quote_volume": 2946.15675, "trades": 27, "taker_buy_volume": 15.05, "taker_buy_quote": 70.73032}, {"ts": 1773456480000, "open": 4.698, "high": 4.709, "low": 4.697, "close": 4.698, "volume": 1037.86, "quote_volume": 4881.18184, "trades": 38, "taker_buy_volume": 531.74, "taker_buy_quote": 2501.49428}, {"ts": 1773456540000, "open": 4.698, "high": 4.72, "low": 4.692, "close": 4.705, "volume": 1096.97, "quote_volume": 5167.23911, "trades": 82, "taker_buy_volume": 1066.33, "taker_buy_quote": 5023.24597}, {"ts": 1773456600000, "open": 4.704, "high": 4.704, "low": 4.702, "close": 4.702, "volume": 6.42, "quote_volume": 30.19326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456660000, "open": 4.706, "high": 4.707, "low": 4.706, "close": 4.707, "volume": 2.02, "quote_volume": 9.50689, "trades": 2, "taker_buy_volume": 2.02, "taker_buy_quote": 9.50689}, {"ts": 1773456720000, "open": 4.703, "high": 4.707, "low": 4.697, "close": 4.697, "volume": 101.86, "quote_volume": 479.31074, "trades": 20, "taker_buy_volume": 82.09, "taker_buy_quote": 386.37736}, {"ts": 1773456780000, "open": 4.7, "high": 4.702, "low": 4.7, "close": 4.702, "volume": 4.93, "quote_volume": 23.17447, "trades": 3, "taker_buy_volume": 4.93, "taker_buy_quote": 23.17447}, {"ts": 1773456840000, "open": 4.702, "high": 4.703, "low": 4.698, "close": 4.698, "volume": 16.36, "quote_volume": 76.90555, "trades": 8, "taker_buy_volume": 3.59, "taker_buy_quote": 16.88231}, {"ts": 1773456900000, "open": 4.704, "high": 4.715, "low": 4.704, "close": 4.712, "volume": 164.46, "quote_volume": 774.3855, "trades": 25, "taker_buy_volume": 164.46, "taker_buy_quote": 774.3855}, {"ts": 1773456960000, "open": 4.712, "high": 4.717, "low": 4.703, "close": 4.703, "volume": 87.75, "quote_volume": 413.34842, "trades": 37, "taker_buy_volume": 52.16, "taker_buy_quote": 245.87389}, {"ts": 1773457020000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 4.709, "high": 4.715, "low": 4.709, "close": 4.715, "volume": 54.72, "quote_volume": 257.91027, "trades": 25, "taker_buy_volume": 54.72, "taker_buy_quote": 257.91027}, {"ts": 1773457140000, "open": 4.713, "high": 4.713, "low": 4.705, "close": 4.705, "volume": 131.37, "quote_volume": 618.63199, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457200000, "open": 4.708, "high": 4.708, "low": 4.708, "close": 4.708, "volume": 12.98, "quote_volume": 61.10984, "trades": 1, "taker_buy_volume": 12.98, "taker_buy_quote": 61.10984}, {"ts": 1773457260000, "open": 4.705, "high": 4.705, "low": 4.699, "close": 4.7, "volume": 43.21, "quote_volume": 203.1213, "trades": 13, "taker_buy_volume": 3.7, "taker_buy_quote": 17.39}, {"ts": 1773457320000, "open": 4.701, "high": 4.712, "low": 4.701, "close": 4.711, "volume": 259.3, "quote_volume": 1220.56449, "trades": 63, "taker_buy_volume": 259.3, "taker_buy_quote": 1220.56449}, {"ts": 1773457380000, "open": 4.712, "high": 4.724, "low": 4.708, "close": 4.713, "volume": 316.95, "quote_volume": 1494.82859, "trades": 47, "taker_buy_volume": 245.66, "taker_buy_quote": 1158.91238}, {"ts": 1773457440000, "open": 4.714, "high": 4.717, "low": 4.714, "close": 4.714, "volume": 33.26, "quote_volume": 156.86186, "trades": 9, "taker_buy_volume": 8.52, "taker_buy_quote": 40.17606}, {"ts": 1773457500000, "open": 4.714, "high": 4.716, "low": 4.699, "close": 4.703, "volume": 520.14, "quote_volume": 2445.97395, "trades": 47, "taker_buy_volume": 70.71, "taker_buy_quote": 332.59089}, {"ts": 1773457560000, "open": 4.703, "high": 4.711, "low": 4.703, "close": 4.711, "volume": 49.45, "quote_volume": 232.82613, "trades": 13, "taker_buy_volume": 49.45, "taker_buy_quote": 232.82613}, {"ts": 1773457620000, "open": 4.71, "high": 4.711, "low": 4.708, "close": 4.711, "volume": 40.37, "quote_volume": 190.079, "trades": 7, "taker_buy_volume": 4.26, "taker_buy_quote": 20.06673}, {"ts": 1773457680000, "open": 4.712, "high": 4.714, "low": 4.711, "close": 4.714, "volume": 8.52, "quote_volume": 40.1505, "trades": 5, "taker_buy_volume": 6.39, "taker_buy_quote": 30.11607}, {"ts": 1773457740000, "open": 4.714, "high": 4.714, "low": 4.714, "close": 4.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457800000, "open": 4.715, "high": 4.717, "low": 4.715, "close": 4.717, "volume": 6.74, "quote_volume": 31.78355, "trades": 5, "taker_buy_volume": 5.42, "taker_buy_quote": 25.55975}, {"ts": 1773457860000, "open": 4.717, "high": 4.717, "low": 4.712, "close": 4.713, "volume": 90.04, "quote_volume": 424.33906, "trades": 10, "taker_buy_volume": 24.6, "taker_buy_quote": 115.94368}, {"ts": 1773457920000, "open": 4.713, "high": 4.717, "low": 4.7, "close": 4.7, "volume": 702.14, "quote_volume": 3306.93051, "trades": 39, "taker_buy_volume": 351.03, "taker_buy_quote": 1654.75344}, {"ts": 1773457980000, "open": 4.7, "high": 4.7, "low": 4.693, "close": 4.698, "volume": 25.59, "quote_volume": 120.18341, "trades": 12, "taker_buy_volume": 8.53, "taker_buy_quote": 40.06113}, {"ts": 1773458040000, "open": 4.698, "high": 4.7, "low": 4.698, "close": 4.7, "volume": 52.41, "quote_volume": 246.25062, "trades": 4, "taker_buy_volume": 52.41, "taker_buy_quote": 246.25062}, {"ts": 1773458100000, "open": 4.695, "high": 4.695, "low": 4.692, "close": 4.692, "volume": 164.71, "quote_volume": 773.15143, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458160000, "open": 4.693, "high": 4.695, "low": 4.693, "close": 4.695, "volume": 6.39, "quote_volume": 29.99466, "trades": 4, "taker_buy_volume": 6.39, "taker_buy_quote": 29.99466}, {"ts": 1773458220000, "open": 4.695, "high": 4.695, "low": 4.695, "close": 4.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458280000, "open": 4.692, "high": 4.692, "low": 4.687, "close": 4.687, "volume": 459.15, "quote_volume": 2153.33058, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458340000, "open": 4.689, "high": 4.69, "low": 4.677, "close": 4.679, "volume": 297.59, "quote_volume": 1392.99242, "trades": 30, "taker_buy_volume": 147.08, "taker_buy_quote": 688.51998}, {"ts": 1773458400000, "open": 4.68, "high": 4.68, "low": 4.67, "close": 4.67, "volume": 112.83, "quote_volume": 527.49329, "trades": 37, "taker_buy_volume": 30.05, "taker_buy_quote": 140.48776}, {"ts": 1773458460000, "open": 4.672, "high": 4.677, "low": 4.67, "close": 4.676, "volume": 474.42, "quote_volume": 2217.71107, "trades": 43, "taker_buy_volume": 467.26, "taker_buy_quote": 2184.27387}, {"ts": 1773458520000, "open": 4.676, "high": 4.676, "low": 4.676, "close": 4.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 4.672, "high": 4.672, "low": 4.663, "close": 4.664, "volume": 554.99, "quote_volume": 2589.28833, "trades": 50, "taker_buy_volume": 2.15, "taker_buy_quote": 10.0362}, {"ts": 1773458640000, "open": 4.664, "high": 4.664, "low": 4.661, "close": 4.661, "volume": 18.33, "quote_volume": 85.48038, "trades": 4, "taker_buy_volume": 12.96, "taker_buy_quote": 60.44544}, {"ts": 1773458700000, "open": 4.66, "high": 4.66, "low": 4.658, "close": 4.66, "volume": 100.87, "quote_volume": 469.90282, "trades": 9, "taker_buy_volume": 22.0, "taker_buy_quote": 102.52}, {"ts": 1773458760000, "open": 4.66, "high": 4.673, "low": 4.66, "close": 4.667, "volume": 550.6, "quote_volume": 2570.19737, "trades": 35, "taker_buy_volume": 397.55, "taker_buy_quote": 1855.83161}, {"ts": 1773458820000, "open": 4.666, "high": 4.666, "low": 4.663, "close": 4.664, "volume": 28.59, "quote_volume": 133.34807, "trades": 5, "taker_buy_volume": 20.0, "taker_buy_quote": 93.28}, {"ts": 1773458880000, "open": 4.665, "high": 4.669, "low": 4.665, "close": 4.669, "volume": 10.75, "quote_volume": 50.17025, "trades": 5, "taker_buy_volume": 10.75, "taker_buy_quote": 50.17025}, {"ts": 1773458940000, "open": 4.663, "high": 4.663, "low": 4.655, "close": 4.655, "volume": 32.25, "quote_volume": 150.23122, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 4.661, "high": 4.661, "low": 4.661, "close": 4.661, "volume": 3.23, "quote_volume": 15.05503, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 15.05503}, {"ts": 1773459060000, "open": 4.658, "high": 4.658, "low": 4.656, "close": 4.658, "volume": 17.38, "quote_volume": 80.93418, "trades": 6, "taker_buy_volume": 10.93, "taker_buy_quote": 50.89653}, {"ts": 1773459120000, "open": 4.659, "high": 4.666, "low": 4.657, "close": 4.661, "volume": 48.02, "quote_volume": 223.9512, "trades": 12, "taker_buy_volume": 45.59, "taker_buy_quote": 212.63254}, {"ts": 1773459180000, "open": 4.662, "high": 4.665, "low": 4.662, "close": 4.665, "volume": 41.16, "quote_volume": 191.98835, "trades": 6, "taker_buy_volume": 41.16, "taker_buy_quote": 191.98835}, {"ts": 1773459240000, "open": 4.664, "high": 4.664, "low": 4.664, "close": 4.664, "volume": 1.94, "quote_volume": 9.04816, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 9.04816}, {"ts": 1773459300000, "open": 4.664, "high": 4.666, "low": 4.657, "close": 4.661, "volume": 231.52, "quote_volume": 1079.9383, "trades": 16, "taker_buy_volume": 222.92, "taker_buy_quote": 1039.8752}, {"ts": 1773459360000, "open": 4.661, "high": 4.661, "low": 4.661, "close": 4.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 4.661, "high": 4.661, "low": 4.661, "close": 4.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 4.656, "high": 4.656, "low": 4.643, "close": 4.643, "volume": 1301.6, "quote_volume": 6052.2336, "trades": 45, "taker_buy_volume": 37.7, "taker_buy_quote": 175.12298}, {"ts": 1773459540000, "open": 4.647, "high": 4.651, "low": 4.643, "close": 4.643, "volume": 531.38, "quote_volume": 2469.26691, "trades": 23, "taker_buy_volume": 242.11, "taker_buy_quote": 1125.41767}, {"ts": 1773459600000, "open": 4.648, "high": 4.649, "low": 4.648, "close": 4.649, "volume": 4.32, "quote_volume": 20.08152, "trades": 2, "taker_buy_volume": 4.32, "taker_buy_quote": 20.08152}, {"ts": 1773459660000, "open": 4.645, "high": 4.645, "low": 4.634, "close": 4.634, "volume": 393.68, "quote_volume": 1826.58418, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459720000, "open": 4.635, "high": 4.635, "low": 4.634, "close": 4.634, "volume": 3.82, "quote_volume": 17.70404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 4.634, "high": 4.634, "low": 4.634, "close": 4.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 4.634, "high": 4.634, "low": 4.624, "close": 4.624, "volume": 28.85, "quote_volume": 133.5526, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 4.624, "high": 4.626, "low": 4.613, "close": 4.626, "volume": 773.37, "quote_volume": 3574.93862, "trades": 106, "taker_buy_volume": 365.98, "taker_buy_quote": 1692.26123}, {"ts": 1773459960000, "open": 4.621, "high": 4.621, "low": 4.604, "close": 4.612, "volume": 705.43, "quote_volume": 3253.61671, "trades": 67, "taker_buy_volume": 172.61, "taker_buy_quote": 796.12048}, {"ts": 1773460020000, "open": 4.612, "high": 4.638, "low": 4.605, "close": 4.631, "volume": 1575.35, "quote_volume": 7276.84914, "trades": 111, "taker_buy_volume": 908.49, "taker_buy_quote": 4200.58109}, {"ts": 1773460080000, "open": 4.629, "high": 4.63, "low": 4.603, "close": 4.612, "volume": 1079.34, "quote_volume": 4986.93347, "trades": 70, "taker_buy_volume": 143.62, "taker_buy_quote": 662.6593}, {"ts": 1773460140000, "open": 4.615, "high": 4.62, "low": 4.614, "close": 4.62, "volume": 36.41, "quote_volume": 168.10335, "trades": 9, "taker_buy_volume": 33.7, "taker_buy_quote": 155.59941}, {"ts": 1773460200000, "open": 4.621, "high": 4.623, "low": 4.621, "close": 4.623, "volume": 6.51, "quote_volume": 30.08922, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 30.08922}, {"ts": 1773460260000, "open": 4.622, "high": 4.624, "low": 4.621, "close": 4.622, "volume": 67.5, "quote_volume": 312.02052, "trades": 18, "taker_buy_volume": 35.23, "taker_buy_quote": 162.86898}, {"ts": 1773460320000, "open": 4.622, "high": 4.624, "low": 4.622, "close": 4.624, "volume": 20.01, "quote_volume": 92.50453, "trades": 7, "taker_buy_volume": 20.01, "taker_buy_quote": 92.50453}, {"ts": 1773460380000, "open": 4.625, "high": 4.626, "low": 4.625, "close": 4.626, "volume": 85.52, "quote_volume": 395.5314, "trades": 5, "taker_buy_volume": 85.52, "taker_buy_quote": 395.5314}, {"ts": 1773460440000, "open": 4.624, "high": 4.624, "low": 4.617, "close": 4.617, "volume": 38.68, "quote_volume": 178.77686, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 4.616, "high": 4.616, "low": 4.61, "close": 4.613, "volume": 380.62, "quote_volume": 1756.03691, "trades": 21, "taker_buy_volume": 229.46, "taker_buy_quote": 1058.87866}, {"ts": 1773460560000, "open": 4.612, "high": 4.612, "low": 4.609, "close": 4.609, "volume": 8.68, "quote_volume": 40.01914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 4.609, "high": 4.613, "low": 4.609, "close": 4.613, "volume": 115.38, "quote_volume": 531.86502, "trades": 6, "taker_buy_volume": 22.92, "taker_buy_quote": 105.71688}, {"ts": 1773460680000, "open": 4.613, "high": 4.613, "low": 4.613, "close": 4.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 4.611, "high": 4.612, "low": 4.611, "close": 4.612, "volume": 4.34, "quote_volume": 20.01391, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 20.01391}, {"ts": 1773460800000, "open": 4.613, "high": 4.613, "low": 4.595, "close": 4.596, "volume": 467.31, "quote_volume": 2150.01552, "trades": 28, "taker_buy_volume": 4.34, "taker_buy_quote": 19.98353}, {"ts": 1773460860000, "open": 4.595, "high": 4.602, "low": 4.594, "close": 4.602, "volume": 143.18, "quote_volume": 658.05173, "trades": 17, "taker_buy_volume": 80.18, "taker_buy_quote": 368.50945}, {"ts": 1773460920000, "open": 4.6, "high": 4.6, "low": 4.57, "close": 4.586, "volume": 1076.67, "quote_volume": 4935.62962, "trades": 101, "taker_buy_volume": 442.78, "taker_buy_quote": 2029.68064}, {"ts": 1773460980000, "open": 4.582, "high": 4.59, "low": 4.582, "close": 4.59, "volume": 250.24, "quote_volume": 1148.18146, "trades": 38, "taker_buy_volume": 250.24, "taker_buy_quote": 1148.18146}, {"ts": 1773461040000, "open": 4.584, "high": 4.584, "low": 4.58, "close": 4.583, "volume": 97.6, "quote_volume": 447.20017, "trades": 18, "taker_buy_volume": 2.19, "taker_buy_quote": 10.03677}, {"ts": 1773461100000, "open": 4.582, "high": 4.583, "low": 4.581, "close": 4.583, "volume": 18.73, "quote_volume": 85.8221, "trades": 6, "taker_buy_volume": 5.62, "taker_buy_quote": 25.75427}, {"ts": 1773461160000, "open": 4.58, "high": 4.58, "low": 4.574, "close": 4.574, "volume": 29.78, "quote_volume": 136.25971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 4.579, "high": 4.587, "low": 4.579, "close": 4.58, "volume": 324.06, "quote_volume": 1484.99989, "trades": 25, "taker_buy_volume": 180.86, "taker_buy_quote": 829.04405}, {"ts": 1773461280000, "open": 4.587, "high": 4.598, "low": 4.587, "close": 4.598, "volume": 251.94, "quote_volume": 1156.92867, "trades": 24, "taker_buy_volume": 234.86, "taker_buy_quote": 1078.42949}, {"ts": 1773461340000, "open": 4.599, "high": 4.604, "low": 4.599, "close": 4.603, "volume": 341.67, "quote_volume": 1572.27439, "trades": 12, "taker_buy_volume": 341.67, "taker_buy_quote": 1572.27439}, {"ts": 1773461400000, "open": 4.602, "high": 4.603, "low": 4.577, "close": 4.583, "volume": 1584.32, "quote_volume": 7271.65744, "trades": 100, "taker_buy_volume": 312.94, "taker_buy_quote": 1436.34543}, {"ts": 1773461460000, "open": 4.582, "high": 4.588, "low": 4.582, "close": 4.588, "volume": 182.98, "quote_volume": 839.0529, "trades": 12, "taker_buy_volume": 182.98, "taker_buy_quote": 839.0529}, {"ts": 1773461520000, "open": 4.581, "high": 4.61, "low": 4.575, "close": 4.601, "volume": 1364.25, "quote_volume": 6270.15899, "trades": 120, "taker_buy_volume": 1015.86, "taker_buy_quote": 4668.50197}, {"ts": 1773461580000, "open": 4.601, "high": 4.613, "low": 4.601, "close": 4.605, "volume": 86.35, "quote_volume": 398.02609, "trades": 21, "taker_buy_volume": 66.84, "taker_buy_quote": 308.09393}, {"ts": 1773461640000, "open": 4.604, "high": 4.604, "low": 4.59, "close": 4.594, "volume": 62.28, "quote_volume": 286.23053, "trades": 22, "taker_buy_volume": 20.99, "taker_buy_quote": 96.41498}, {"ts": 1773461700000, "open": 4.589, "high": 4.589, "low": 4.584, "close": 4.584, "volume": 24.89, "quote_volume": 114.12861, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461760000, "open": 4.591, "high": 4.627, "low": 4.591, "close": 4.627, "volume": 1106.03, "quote_volume": 5092.79673, "trades": 84, "taker_buy_volume": 1078.43, "taker_buy_quote": 4965.61375}, {"ts": 1773461820000, "open": 4.627, "high": 4.627, "low": 4.618, "close": 4.618, "volume": 76.91, "quote_volume": 355.50059, "trades": 18, "taker_buy_volume": 42.6, "taker_buy_quote": 196.96958}, {"ts": 1773461880000, "open": 4.617, "high": 4.617, "low": 4.604, "close": 4.609, "volume": 617.5, "quote_volume": 2846.06552, "trades": 37, "taker_buy_volume": 80.05, "taker_buy_quote": 369.20808}, {"ts": 1773461940000, "open": 4.609, "high": 4.609, "low": 4.597, "close": 4.597, "volume": 320.09, "quote_volume": 1473.51, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462000000, "open": 4.604, "high": 4.613, "low": 4.604, "close": 4.606, "volume": 132.7, "quote_volume": 611.37044, "trades": 27, "taker_buy_volume": 54.64, "taker_buy_quote": 251.66342}, {"ts": 1773462060000, "open": 4.605, "high": 4.605, "low": 4.604, "close": 4.604, "volume": 4.31, "quote_volume": 19.84542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 4.604, "high": 4.604, "low": 4.602, "close": 4.602, "volume": 3.55, "quote_volume": 16.33938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 4.602, "high": 4.602, "low": 4.602, "close": 4.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 4.602, "high": 4.602, "low": 4.6, "close": 4.6, "volume": 5.0, "quote_volume": 23.0039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 16.6, "quote_volume": 76.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 4.605, "high": 4.605, "low": 4.605, "close": 4.605, "volume": 5.0, "quote_volume": 23.025, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 23.025}, {"ts": 1773462420000, "open": 4.605, "high": 4.607, "low": 4.605, "close": 4.607, "volume": 51.02, "quote_volume": 235.01787, "trades": 5, "taker_buy_volume": 51.02, "taker_buy_quote": 235.01787}, {"ts": 1773462480000, "open": 4.608, "high": 4.618, "low": 4.608, "close": 4.614, "volume": 114.85, "quote_volume": 530.17358, "trades": 23, "taker_buy_volume": 86.15, "taker_buy_quote": 397.65868}, {"ts": 1773462540000, "open": 4.613, "high": 4.613, "low": 4.61, "close": 4.61, "volume": 13.45, "quote_volume": 62.01752, "trades": 6, "taker_buy_volume": 4.77, "taker_buy_quote": 21.9897}, {"ts": 1773462600000, "open": 4.609, "high": 4.609, "low": 4.59, "close": 4.59, "volume": 299.96, "quote_volume": 1378.94046, "trades": 40, "taker_buy_volume": 17.33, "taker_buy_quote": 79.66176}, {"ts": 1773462660000, "open": 4.589, "high": 4.593, "low": 4.587, "close": 4.593, "volume": 78.06, "quote_volume": 358.40757, "trades": 13, "taker_buy_volume": 71.49, "taker_buy_quote": 328.26441}, {"ts": 1773462720000, "open": 4.588, "high": 4.595, "low": 4.582, "close": 4.59, "volume": 839.61, "quote_volume": 3853.95279, "trades": 52, "taker_buy_volume": 264.05, "taker_buy_quote": 1212.71225}, {"ts": 1773462780000, "open": 4.591, "high": 4.604, "low": 4.586, "close": 4.593, "volume": 1201.0, "quote_volume": 5519.23326, "trades": 184, "taker_buy_volume": 721.43, "taker_buy_quote": 3316.99799}, {"ts": 1773462840000, "open": 4.593, "high": 4.593, "low": 4.593, "close": 4.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 4.594, "high": 4.598, "low": 4.594, "close": 4.595, "volume": 33.92, "quote_volume": 155.92322, "trades": 12, "taker_buy_volume": 19.62, "taker_buy_quote": 90.19096}, {"ts": 1773462960000, "open": 4.595, "high": 4.595, "low": 4.586, "close": 4.586, "volume": 200.72, "quote_volume": 921.32458, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 4.586, "high": 4.586, "low": 4.586, "close": 4.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 4.587, "high": 4.587, "low": 4.587, "close": 4.587, "volume": 1.6, "quote_volume": 7.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463140000, "open": 4.587, "high": 4.612, "low": 4.587, "close": 4.609, "volume": 983.93, "quote_volume": 4528.26422, "trades": 128, "taker_buy_volume": 777.26, "taker_buy_quote": 3576.98621}, {"ts": 1773463200000, "open": 4.606, "high": 4.606, "low": 4.583, "close": 4.6, "volume": 849.23, "quote_volume": 3898.93069, "trades": 103, "taker_buy_volume": 292.16, "taker_buy_quote": 1341.70257}, {"ts": 1773463260000, "open": 4.6, "high": 4.6, "low": 4.6, "close": 4.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 4.6, "high": 4.6, "low": 4.6, "close": 4.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 4.596, "high": 4.596, "low": 4.594, "close": 4.594, "volume": 12.18, "quote_volume": 55.96146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463440000, "open": 4.599, "high": 4.599, "low": 4.596, "close": 4.596, "volume": 33.62, "quote_volume": 154.57914, "trades": 20, "taker_buy_volume": 18.36, "taker_buy_quote": 84.43764}, {"ts": 1773463500000, "open": 4.596, "high": 4.606, "low": 4.596, "close": 4.606, "volume": 181.77, "quote_volume": 836.78052, "trades": 21, "taker_buy_volume": 176.88, "taker_buy_quote": 814.30608}, {"ts": 1773463560000, "open": 4.6, "high": 4.6, "low": 4.599, "close": 4.599, "volume": 15.15, "quote_volume": 69.67703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 4.599, "high": 4.603, "low": 4.599, "close": 4.603, "volume": 55.95, "quote_volume": 257.33585, "trades": 6, "taker_buy_volume": 31.2, "taker_buy_quote": 143.5106}, {"ts": 1773463680000, "open": 4.604, "high": 4.607, "low": 4.601, "close": 4.601, "volume": 297.02, "quote_volume": 1367.15893, "trades": 20, "taker_buy_volume": 8.72, "taker_buy_quote": 40.15996}, {"ts": 1773463740000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 4.6, "high": 4.6, "low": 4.6, "close": 4.6, "volume": 2.18, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 4.599, "high": 4.599, "low": 4.595, "close": 4.595, "volume": 55.51, "quote_volume": 255.16907, "trades": 19, "taker_buy_volume": 39.41, "taker_buy_quote": 181.16777}, {"ts": 1773463920000, "open": 4.594, "high": 4.594, "low": 4.588, "close": 4.588, "volume": 36.61, "quote_volume": 168.0979, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463980000, "open": 4.589, "high": 4.589, "low": 4.588, "close": 4.588, "volume": 63.2, "quote_volume": 289.98635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464040000, "open": 4.591, "high": 4.604, "low": 4.584, "close": 4.585, "volume": 1518.47, "quote_volume": 6972.77547, "trades": 62, "taker_buy_volume": 450.96, "taker_buy_quote": 2074.4236}, {"ts": 1773464100000, "open": 4.586, "high": 4.588, "low": 4.585, "close": 4.585, "volume": 248.76, "quote_volume": 1140.63334, "trades": 10, "taker_buy_volume": 208.81, "taker_buy_quote": 957.41401}, {"ts": 1773464160000, "open": 4.588, "high": 4.589, "low": 4.585, "close": 4.585, "volume": 8.01, "quote_volume": 36.74111, "trades": 4, "taker_buy_volume": 3.63, "taker_buy_quote": 16.65662}, {"ts": 1773464220000, "open": 4.584, "high": 4.584, "low": 4.579, "close": 4.58, "volume": 509.69, "quote_volume": 2334.19585, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 4.578, "high": 4.578, "low": 4.576, "close": 4.576, "volume": 30.82, "quote_volume": 141.03886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 4.575, "high": 4.575, "low": 4.573, "close": 4.573, "volume": 20.08, "quote_volume": 91.82919, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 4.573, "high": 4.581, "low": 4.571, "close": 4.573, "volume": 775.46, "quote_volume": 3546.81658, "trades": 46, "taker_buy_volume": 219.13, "taker_buy_quote": 1002.91829}, {"ts": 1773464460000, "open": 4.571, "high": 4.58, "low": 4.571, "close": 4.58, "volume": 28.58, "quote_volume": 130.77516, "trades": 11, "taker_buy_volume": 20.83, "taker_buy_quote": 95.34991}, {"ts": 1773464520000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 4.581, "high": 4.595, "low": 4.581, "close": 4.586, "volume": 364.09, "quote_volume": 1671.42032, "trades": 32, "taker_buy_volume": 340.0, "taker_buy_quote": 1560.92168}, {"ts": 1773464640000, "open": 4.586, "high": 4.586, "low": 4.586, "close": 4.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 4.587, "high": 4.587, "low": 4.585, "close": 4.585, "volume": 39.47, "quote_volume": 181.03106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 4.588, "high": 4.59, "low": 4.588, "close": 4.59, "volume": 196.73, "quote_volume": 902.69176, "trades": 5, "taker_buy_volume": 196.73, "taker_buy_quote": 902.69176}, {"ts": 1773464820000, "open": 4.59, "high": 4.59, "low": 4.59, "close": 4.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464880000, "open": 4.586, "high": 4.586, "low": 4.582, "close": 4.582, "volume": 36.9, "quote_volume": 169.19666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 4.589, "high": 4.59, "low": 4.589, "close": 4.59, "volume": 4.38, "quote_volume": 20.10201, "trades": 2, "taker_buy_volume": 4.38, "taker_buy_quote": 20.10201}, {"ts": 1773465000000, "open": 4.591, "high": 4.593, "low": 4.591, "close": 4.593, "volume": 6.55, "quote_volume": 30.07759, "trades": 3, "taker_buy_volume": 6.55, "taker_buy_quote": 30.07759}, {"ts": 1773465060000, "open": 4.594, "high": 4.597, "low": 4.594, "close": 4.597, "volume": 8.73, "quote_volume": 40.11873, "trades": 4, "taker_buy_volume": 8.73, "taker_buy_quote": 40.11873}, {"ts": 1773465120000, "open": 4.598, "high": 4.601, "low": 4.598, "close": 4.598, "volume": 229.86, "quote_volume": 1057.13869, "trades": 9, "taker_buy_volume": 215.13, "taker_buy_quote": 989.38723}, {"ts": 1773465180000, "open": 4.597, "high": 4.597, "low": 4.597, "close": 4.597, "volume": 1.09, "quote_volume": 5.01073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 4.601, "high": 4.601, "low": 4.595, "close": 4.596, "volume": 217.37, "quote_volume": 999.57354, "trades": 18, "taker_buy_volume": 131.71, "taker_buy_quote": 605.61086}, {"ts": 1773465300000, "open": 4.594, "high": 4.594, "low": 4.589, "close": 4.592, "volume": 161.76, "quote_volume": 742.71997, "trades": 12, "taker_buy_volume": 101.68, "taker_buy_quote": 466.86142}, {"ts": 1773465360000, "open": 4.592, "high": 4.592, "low": 4.592, "close": 4.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 4.593, "high": 4.611, "low": 4.593, "close": 4.611, "volume": 161.81, "quote_volume": 744.38338, "trades": 24, "taker_buy_volume": 147.06, "taker_buy_quote": 676.50388}, {"ts": 1773465480000, "open": 4.607, "high": 4.607, "low": 4.598, "close": 4.598, "volume": 209.92, "quote_volume": 966.13625, "trades": 29, "taker_buy_volume": 75.59, "taker_buy_quote": 348.20203}, {"ts": 1773465540000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 12.38, "quote_volume": 56.96038, "trades": 2, "taker_buy_volume": 12.38, "taker_buy_quote": 56.96038}, {"ts": 1773465600000, "open": 4.6, "high": 4.601, "low": 4.6, "close": 4.601, "volume": 133.7, "quote_volume": 615.10077, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 615.10077}, {"ts": 1773465660000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 4.598, "high": 4.598, "low": 4.592, "close": 4.592, "volume": 284.66, "quote_volume": 1308.34917, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 4.592, "high": 4.592, "low": 4.592, "close": 4.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465840000, "open": 4.591, "high": 4.591, "low": 4.59, "close": 4.59, "volume": 4.36, "quote_volume": 20.01458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465900000, "open": 4.59, "high": 4.59, "low": 4.59, "close": 4.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 4.589, "high": 4.589, "low": 4.587, "close": 4.587, "volume": 24.59, "quote_volume": 112.82328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 4.591, "high": 4.591, "low": 4.591, "close": 4.591, "volume": 2.17, "quote_volume": 9.96247, "trades": 1, "taker_buy_volume": 2.17, "taker_buy_quote": 9.96247}, {"ts": 1773466080000, "open": 4.587, "high": 4.587, "low": 4.577, "close": 4.578, "volume": 178.06, "quote_volume": 815.74288, "trades": 15, "taker_buy_volume": 6.52, "taker_buy_quote": 29.84856}, {"ts": 1773466140000, "open": 4.579, "high": 4.583, "low": 4.579, "close": 4.583, "volume": 51.41, "quote_volume": 235.56548, "trades": 6, "taker_buy_volume": 51.41, "taker_buy_quote": 235.56548}, {"ts": 1773466200000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 1.83, "quote_volume": 8.37957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466260000, "open": 4.579, "high": 4.591, "low": 4.579, "close": 4.587, "volume": 51.75, "quote_volume": 237.3423, "trades": 13, "taker_buy_volume": 21.81, "taker_buy_quote": 100.03152}, {"ts": 1773466320000, "open": 4.59, "high": 4.59, "low": 4.586, "close": 4.586, "volume": 4.32, "quote_volume": 19.82028, "trades": 2, "taker_buy_volume": 2.19, "taker_buy_quote": 10.0521}, {"ts": 1773466380000, "open": 4.586, "high": 4.586, "low": 4.579, "close": 4.583, "volume": 17.58, "quote_volume": 80.55399, "trades": 9, "taker_buy_volume": 2.19, "taker_buy_quote": 10.03677}, {"ts": 1773466440000, "open": 4.584, "high": 4.585, "low": 4.584, "close": 4.585, "volume": 4.38, "quote_volume": 20.08011, "trades": 2, "taker_buy_volume": 4.38, "taker_buy_quote": 20.08011}, {"ts": 1773466500000, "open": 4.586, "high": 4.589, "low": 4.586, "close": 4.589, "volume": 8.76, "quote_volume": 40.1865, "trades": 4, "taker_buy_volume": 8.76, "taker_buy_quote": 40.1865}, {"ts": 1773466560000, "open": 4.59, "high": 4.593, "low": 4.588, "close": 4.588, "volume": 36.12, "quote_volume": 165.7514, "trades": 7, "taker_buy_volume": 9.19, "taker_buy_quote": 42.19656}, {"ts": 1773466620000, "open": 4.588, "high": 4.59, "low": 4.588, "close": 4.59, "volume": 9.91, "quote_volume": 45.4732, "trades": 2, "taker_buy_volume": 3.06, "taker_buy_quote": 14.0454}, {"ts": 1773466680000, "open": 4.59, "high": 4.599, "low": 4.587, "close": 4.599, "volume": 29.6, "quote_volume": 135.98184, "trades": 14, "taker_buy_volume": 26.28, "taker_buy_quote": 120.753}, {"ts": 1773466740000, "open": 4.6, "high": 4.602, "low": 4.599, "close": 4.602, "volume": 8.72, "quote_volume": 40.11636, "trades": 5, "taker_buy_volume": 6.54, "taker_buy_quote": 30.09054}, {"ts": 1773466800000, "open": 4.603, "high": 4.603, "low": 4.592, "close": 4.592, "volume": 26.16, "quote_volume": 120.2706, "trades": 13, "taker_buy_volume": 2.18, "taker_buy_quote": 10.03454}, {"ts": 1773466860000, "open": 4.591, "high": 4.591, "low": 4.589, "close": 4.589, "volume": 56.41, "quote_volume": 258.9219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 4.589, "high": 4.589, "low": 4.589, "close": 4.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 4.588, "high": 4.588, "low": 4.588, "close": 4.588, "volume": 2.19, "quote_volume": 10.04772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 4.587, "high": 4.587, "low": 4.586, "close": 4.586, "volume": 3.06, "quote_volume": 14.03535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 4.586, "high": 4.586, "low": 4.582, "close": 4.583, "volume": 22.87, "quote_volume": 104.81095, "trades": 10, "taker_buy_volume": 2.19, "taker_buy_quote": 10.03677}, {"ts": 1773467160000, "open": 4.583, "high": 4.583, "low": 4.583, "close": 4.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 4.583, "high": 4.583, "low": 4.583, "close": 4.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 4.581, "high": 4.583, "low": 4.581, "close": 4.583, "volume": 21.28, "quote_volume": 97.48806, "trades": 4, "taker_buy_volume": 2.19, "taker_buy_quote": 10.03677}, {"ts": 1773467340000, "open": 4.581, "high": 4.581, "low": 4.581, "close": 4.581, "volume": 9.48, "quote_volume": 43.42788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 4.581, "high": 4.581, "low": 4.581, "close": 4.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467460000, "open": 4.582, "high": 4.582, "low": 4.582, "close": 4.582, "volume": 1.3, "quote_volume": 5.9566, "trades": 1, "taker_buy_volume": 1.3, "taker_buy_quote": 5.9566}, {"ts": 1773467520000, "open": 4.583, "high": 4.593, "low": 4.583, "close": 4.589, "volume": 550.16, "quote_volume": 2525.42342, "trades": 39, "taker_buy_volume": 524.45, "taker_buy_quote": 2407.39659}, {"ts": 1773467580000, "open": 4.589, "high": 4.589, "low": 4.589, "close": 4.589, "volume": 2.19, "quote_volume": 10.04991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 4.59, "high": 4.59, "low": 4.59, "close": 4.59, "volume": 2.18, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 2.18, "taker_buy_quote": 10.0062}, {"ts": 1773467700000, "open": 4.591, "high": 4.592, "low": 4.591, "close": 4.592, "volume": 8.68, "quote_volume": 39.85638, "trades": 3, "taker_buy_volume": 8.68, "taker_buy_quote": 39.85638}, {"ts": 1773467760000, "open": 4.593, "high": 4.594, "low": 4.593, "close": 4.594, "volume": 11.62, "quote_volume": 53.3801, "trades": 3, "taker_buy_volume": 11.62, "taker_buy_quote": 53.3801}, {"ts": 1773467820000, "open": 4.595, "high": 4.598, "low": 4.595, "close": 4.598, "volume": 8.71, "quote_volume": 40.0355, "trades": 4, "taker_buy_volume": 8.71, "taker_buy_quote": 40.0355}, {"ts": 1773467880000, "open": 4.598, "high": 4.605, "low": 4.598, "close": 4.605, "volume": 248.21, "quote_volume": 1142.13823, "trades": 11, "taker_buy_volume": 248.21, "taker_buy_quote": 1142.13823}, {"ts": 1773467940000, "open": 4.603, "high": 4.616, "low": 4.603, "close": 4.616, "volume": 892.04, "quote_volume": 4110.76707, "trades": 26, "taker_buy_volume": 892.04, "taker_buy_quote": 4110.76707}, {"ts": 1773468000000, "open": 4.615, "high": 4.617, "low": 4.598, "close": 4.598, "volume": 696.6, "quote_volume": 3208.06669, "trades": 43, "taker_buy_volume": 90.41, "taker_buy_quote": 417.25401}, {"ts": 1773468060000, "open": 4.604, "high": 4.606, "low": 4.602, "close": 4.606, "volume": 83.4, "quote_volume": 384.0841, "trades": 12, "taker_buy_volume": 54.95, "taker_buy_quote": 253.08185}, {"ts": 1773468120000, "open": 4.606, "high": 4.606, "low": 4.606, "close": 4.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 4.602, "high": 4.602, "low": 4.6, "close": 4.6, "volume": 6.54, "quote_volume": 30.09054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 4.6, "high": 4.6, "low": 4.6, "close": 4.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 4.599, "high": 4.599, "low": 4.597, "close": 4.597, "volume": 6.53, "quote_volume": 30.02494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 4.599, "high": 4.6, "low": 4.599, "close": 4.6, "volume": 3.71, "quote_volume": 17.06382, "trades": 2, "taker_buy_volume": 3.71, "taker_buy_quote": 17.06382}, {"ts": 1773468420000, "open": 4.598, "high": 4.598, "low": 4.598, "close": 4.598, "volume": 2.18, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 4.599, "high": 4.599, "low": 4.596, "close": 4.596, "volume": 6.54, "quote_volume": 30.06656, "trades": 3, "taker_buy_volume": 2.18, "taker_buy_quote": 10.02582}, {"ts": 1773468540000, "open": 4.598, "high": 4.601, "low": 4.591, "close": 4.601, "volume": 185.6, "quote_volume": 852.88224, "trades": 19, "taker_buy_volume": 9.86, "taker_buy_quote": 45.33905}, {"ts": 1773468600000, "open": 4.596, "high": 4.596, "low": 4.588, "close": 4.588, "volume": 31.69, "quote_volume": 145.48426, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 4.587, "high": 4.587, "low": 4.587, "close": 4.587, "volume": 2.19, "quote_volume": 10.04553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 4.587, "high": 4.587, "low": 4.587, "close": 4.587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 4.586, "high": 4.586, "low": 4.577, "close": 4.577, "volume": 331.11, "quote_volume": 1517.21092, "trades": 28, "taker_buy_volume": 10.79, "taker_buy_quote": 49.40741}, {"ts": 1773468840000, "open": 4.577, "high": 4.581, "low": 4.577, "close": 4.581, "volume": 23.82, "quote_volume": 109.08889, "trades": 4, "taker_buy_volume": 21.83, "taker_buy_quote": 99.98066}, {"ts": 1773468900000, "open": 4.581, "high": 4.581, "low": 4.581, "close": 4.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 4.577, "high": 4.577, "low": 4.573, "close": 4.575, "volume": 104.01, "quote_volume": 475.69708, "trades": 20, "taker_buy_volume": 93.06, "taker_buy_quote": 425.60083}, {"ts": 1773469020000, "open": 4.575, "high": 4.577, "low": 4.571, "close": 4.571, "volume": 20.92, "quote_volume": 95.67843, "trades": 8, "taker_buy_volume": 6.57, "taker_buy_quote": 30.06432}, {"ts": 1773469080000, "open": 4.571, "high": 4.571, "low": 4.561, "close": 4.561, "volume": 154.49, "quote_volume": 705.51415, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469140000, "open": 4.562, "high": 4.562, "low": 4.562, "close": 4.562, "volume": 2.04, "quote_volume": 9.30648, "trades": 1, "taker_buy_volume": 2.04, "taker_buy_quote": 9.30648}, {"ts": 1773469200000, "open": 4.562, "high": 4.568, "low": 4.562, "close": 4.568, "volume": 95.07, "quote_volume": 434.07982, "trades": 12, "taker_buy_volume": 95.07, "taker_buy_quote": 434.07982}, {"ts": 1773469260000, "open": 4.562, "high": 4.562, "low": 4.552, "close": 4.554, "volume": 983.43, "quote_volume": 4479.31561, "trades": 39, "taker_buy_volume": 4.28, "taker_buy_quote": 19.48684}, {"ts": 1773469320000, "open": 4.557, "high": 4.563, "low": 4.557, "close": 4.563, "volume": 220.06, "quote_volume": 1003.74486, "trades": 12, "taker_buy_volume": 220.06, "taker_buy_quote": 1003.74486}, {"ts": 1773469380000, "open": 4.563, "high": 4.563, "low": 4.56, "close": 4.56, "volume": 24.09, "quote_volume": 109.857, "trades": 4, "taker_buy_volume": 2.2, "taker_buy_quote": 10.0386}, {"ts": 1773469440000, "open": 4.559, "high": 4.559, "low": 4.55, "close": 4.557, "volume": 281.59, "quote_volume": 1281.71045, "trades": 28, "taker_buy_volume": 76.73, "taker_buy_quote": 349.35762}, {"ts": 1773469500000, "open": 4.557, "high": 4.558, "low": 4.553, "close": 4.553, "volume": 18.43, "quote_volume": 83.95012, "trades": 6, "taker_buy_volume": 3.13, "taker_buy_quote": 14.26522}, {"ts": 1773469560000, "open": 4.554, "high": 4.561, "low": 4.554, "close": 4.561, "volume": 65.72, "quote_volume": 299.49211, "trades": 13, "taker_buy_volume": 65.72, "taker_buy_quote": 299.49211}, {"ts": 1773469620000, "open": 4.556, "high": 4.56, "low": 4.552, "close": 4.56, "volume": 439.92, "quote_volume": 2004.29748, "trades": 25, "taker_buy_volume": 428.92, "taker_buy_quote": 1954.20348}, {"ts": 1773469680000, "open": 4.56, "high": 4.56, "low": 4.56, "close": 4.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 4.559, "high": 4.56, "low": 4.559, "close": 4.56, "volume": 193.76, "quote_volume": 883.35404, "trades": 4, "taker_buy_volume": 193.76, "taker_buy_quote": 883.35404}, {"ts": 1773469800000, "open": 4.561, "high": 4.562, "low": 4.553, "close": 4.558, "volume": 104.24, "quote_volume": 474.84402, "trades": 15, "taker_buy_volume": 3.81, "taker_buy_quote": 17.37613}, {"ts": 1773469860000, "open": 4.554, "high": 4.582, "low": 4.554, "close": 4.573, "volume": 883.37, "quote_volume": 4034.74508, "trades": 82, "taker_buy_volume": 780.29, "taker_buy_quote": 3563.95481}, {"ts": 1773469920000, "open": 4.573, "high": 4.58, "low": 4.573, "close": 4.578, "volume": 20.48, "quote_volume": 93.72675, "trades": 10, "taker_buy_volume": 18.29, "taker_buy_quote": 83.70093}, {"ts": 1773469980000, "open": 4.58, "high": 4.581, "low": 4.567, "close": 4.567, "volume": 229.56, "quote_volume": 1049.40218, "trades": 26, "taker_buy_volume": 15.69, "taker_buy_quote": 71.8758}, {"ts": 1773470040000, "open": 4.572, "high": 4.574, "low": 4.567, "close": 4.567, "volume": 292.41, "quote_volume": 1336.78133, "trades": 15, "taker_buy_volume": 223.34, "taker_buy_quote": 1021.18831}, {"ts": 1773470100000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470160000, "open": 4.571, "high": 4.571, "low": 4.571, "close": 4.571, "volume": 9.43, "quote_volume": 43.10453, "trades": 3, "taker_buy_volume": 9.43, "taker_buy_quote": 43.10453}, {"ts": 1773470220000, "open": 4.572, "high": 4.572, "low": 4.572, "close": 4.572, "volume": 2.19, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 2.19, "taker_buy_quote": 10.01268}, {"ts": 1773470280000, "open": 4.569, "high": 4.569, "low": 4.559, "close": 4.562, "volume": 403.53, "quote_volume": 1841.64293, "trades": 32, "taker_buy_volume": 27.78, "taker_buy_quote": 126.87714}, {"ts": 1773470340000, "open": 4.567, "high": 4.576, "low": 4.567, "close": 4.576, "volume": 84.77, "quote_volume": 387.55941, "trades": 13, "taker_buy_volume": 84.77, "taker_buy_quote": 387.55941}, {"ts": 1773470400000, "open": 4.577, "high": 4.581, "low": 4.566, "close": 4.567, "volume": 67.12, "quote_volume": 307.1514, "trades": 24, "taker_buy_volume": 21.65, "taker_buy_quote": 99.11745}, {"ts": 1773470460000, "open": 4.565, "high": 4.565, "low": 4.563, "close": 4.563, "volume": 6.6, "quote_volume": 30.1224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 4.562, "high": 4.567, "low": 4.559, "close": 4.567, "volume": 30.55, "quote_volume": 139.36738, "trades": 10, "taker_buy_volume": 21.79, "taker_buy_quote": 99.4174}, {"ts": 1773470580000, "open": 4.568, "high": 4.572, "low": 4.568, "close": 4.572, "volume": 10.97, "quote_volume": 50.13287, "trades": 5, "taker_buy_volume": 10.97, "taker_buy_quote": 50.13287}, {"ts": 1773470640000, "open": 4.573, "high": 4.576, "low": 4.573, "close": 4.576, "volume": 8.33, "quote_volume": 38.10494, "trades": 5, "taker_buy_volume": 8.33, "taker_buy_quote": 38.10494}, {"ts": 1773470700000, "open": 4.576, "high": 4.614, "low": 4.576, "close": 4.609, "volume": 1540.82, "quote_volume": 7081.44447, "trades": 112, "taker_buy_volume": 1397.85, "taker_buy_quote": 6423.06611}, {"ts": 1773470760000, "open": 4.608, "high": 4.7, "low": 4.608, "close": 4.7, "volume": 5263.31, "quote_volume": 24480.64026, "trades": 425, "taker_buy_volume": 4258.21, "taker_buy_quote": 19806.93281}, {"ts": 1773470820000, "open": 4.693, "high": 4.693, "low": 4.653, "close": 4.653, "volume": 662.82, "quote_volume": 3095.82367, "trades": 61, "taker_buy_volume": 156.32, "taker_buy_quote": 730.55477}, {"ts": 1773470880000, "open": 4.653, "high": 4.73, "low": 4.653, "close": 4.692, "volume": 5344.15, "quote_volume": 25094.82285, "trades": 397, "taker_buy_volume": 2789.37, "taker_buy_quote": 13084.48346}, {"ts": 1773470940000, "open": 4.694, "high": 4.697, "low": 4.694, "close": 4.697, "volume": 25.65, "quote_volume": 120.45177, "trades": 6, "taker_buy_volume": 25.65, "taker_buy_quote": 120.45177}, {"ts": 1773471000000, "open": 4.691, "high": 4.703, "low": 4.69, "close": 4.695, "volume": 443.89, "quote_volume": 2084.8183, "trades": 52, "taker_buy_volume": 265.62, "taker_buy_quote": 1248.36996}, {"ts": 1773471060000, "open": 4.696, "high": 4.705, "low": 4.692, "close": 4.7, "volume": 482.46, "quote_volume": 2268.01372, "trades": 21, "taker_buy_volume": 267.65, "taker_buy_quote": 1257.41444}, {"ts": 1773471120000, "open": 4.704, "high": 4.707, "low": 4.697, "close": 4.697, "volume": 84.64, "quote_volume": 398.13966, "trades": 14, "taker_buy_volume": 78.26, "taker_buy_quote": 368.16641}, {"ts": 1773471180000, "open": 4.697, "high": 4.697, "low": 4.687, "close": 4.691, "volume": 360.78, "quote_volume": 1692.36937, "trades": 17, "taker_buy_volume": 170.11, "taker_buy_quote": 797.98601}, {"ts": 1773471240000, "open": 4.695, "high": 4.695, "low": 4.695, "close": 4.695, "volume": 2.14, "quote_volume": 10.0473, "trades": 1, "taker_buy_volume": 2.14, "taker_buy_quote": 10.0473}, {"ts": 1773471300000, "open": 4.696, "high": 4.702, "low": 4.696, "close": 4.702, "volume": 17.08, "quote_volume": 80.26537, "trades": 8, "taker_buy_volume": 14.92, "taker_buy_quote": 70.10905}, {"ts": 1773471360000, "open": 4.703, "high": 4.705, "low": 4.69, "close": 4.69, "volume": 154.13, "quote_volume": 724.26961, "trades": 19, "taker_buy_volume": 117.35, "taker_buy_quote": 551.57056}, {"ts": 1773471420000, "open": 4.689, "high": 4.689, "low": 4.684, "close": 4.688, "volume": 36.99, "quote_volume": 173.31912, "trades": 13, "taker_buy_volume": 5.98, "taker_buy_quote": 28.02502}, {"ts": 1773471480000, "open": 4.688, "high": 4.689, "low": 4.685, "close": 4.685, "volume": 11.57, "quote_volume": 54.2316, "trades": 5, "taker_buy_volume": 7.29, "taker_buy_quote": 34.17766}, {"ts": 1773471540000, "open": 4.688, "high": 4.7, "low": 4.685, "close": 4.688, "volume": 549.89, "quote_volume": 2580.2208, "trades": 39, "taker_buy_volume": 426.03, "taker_buy_quote": 1998.97056}, {"ts": 1773471600000, "open": 4.687, "high": 4.72, "low": 4.686, "close": 4.706, "volume": 709.41, "quote_volume": 3338.18722, "trades": 64, "taker_buy_volume": 654.7, "taker_buy_quote": 3080.82044}, {"ts": 1773471660000, "open": 4.706, "high": 4.71, "low": 4.697, "close": 4.697, "volume": 61.73, "quote_volume": 290.49726, "trades": 16, "taker_buy_volume": 46.78, "taker_buy_quote": 220.23228}, {"ts": 1773471720000, "open": 4.703, "high": 4.707, "low": 4.703, "close": 4.706, "volume": 37.51, "quote_volume": 176.51141, "trades": 8, "taker_buy_volume": 26.72, "taker_buy_quote": 125.73367}, {"ts": 1773471780000, "open": 4.705, "high": 4.705, "low": 4.69, "close": 4.69, "volume": 172.72, "quote_volume": 812.04189, "trades": 24, "taker_buy_volume": 41.69, "taker_buy_quote": 196.15145}, {"ts": 1773471840000, "open": 4.693, "high": 4.699, "low": 4.693, "close": 4.698, "volume": 19.74, "quote_volume": 92.69541, "trades": 8, "taker_buy_volume": 17.61, "taker_buy_quote": 82.68867}, {"ts": 1773471900000, "open": 4.7, "high": 4.703, "low": 4.693, "close": 4.703, "volume": 160.79, "quote_volume": 756.00982, "trades": 17, "taker_buy_volume": 150.11, "taker_buy_quote": 705.86725}, {"ts": 1773471960000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472020000, "open": 4.701, "high": 4.701, "low": 4.688, "close": 4.688, "volume": 156.41, "quote_volume": 734.31244, "trades": 13, "taker_buy_volume": 2.13, "taker_buy_quote": 10.01313}, {"ts": 1773472080000, "open": 4.692, "high": 4.694, "low": 4.692, "close": 4.694, "volume": 12.14, "quote_volume": 56.97877, "trades": 4, "taker_buy_volume": 6.39, "taker_buy_quote": 29.98827}, {"ts": 1773472140000, "open": 4.695, "high": 4.714, "low": 4.695, "close": 4.714, "volume": 612.32, "quote_volume": 2880.04228, "trades": 26, "taker_buy_volume": 612.32, "taker_buy_quote": 2880.04228}, {"ts": 1773472200000, "open": 4.715, "high": 4.725, "low": 4.715, "close": 4.72, "volume": 171.45, "quote_volume": 809.35688, "trades": 24, "taker_buy_volume": 115.16, "taker_buy_quote": 543.5555}, {"ts": 1773472260000, "open": 4.72, "high": 4.72, "low": 4.72, "close": 4.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 4.724, "high": 4.726, "low": 4.709, "close": 4.709, "volume": 472.69, "quote_volume": 2228.87015, "trades": 33, "taker_buy_volume": 68.34, "taker_buy_quote": 322.84458}, {"ts": 1773472380000, "open": 4.708, "high": 4.708, "low": 4.7, "close": 4.7, "volume": 52.63, "quote_volume": 247.58244, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 4.706, "high": 4.721, "low": 4.706, "close": 4.721, "volume": 468.01, "quote_volume": 2207.29748, "trades": 30, "taker_buy_volume": 464.31, "taker_buy_quote": 2189.88528}, {"ts": 1773472500000, "open": 4.722, "high": 4.73, "low": 4.72, "close": 4.727, "volume": 395.71, "quote_volume": 1870.3115, "trades": 25, "taker_buy_volume": 389.35, "taker_buy_quote": 1840.28594}, {"ts": 1773472560000, "open": 4.719, "high": 4.719, "low": 4.713, "close": 4.718, "volume": 34.14, "quote_volume": 161.04276, "trades": 10, "taker_buy_volume": 19.26, "taker_buy_quote": 90.86868}, {"ts": 1773472620000, "open": 4.719, "high": 4.728, "low": 4.719, "close": 4.728, "volume": 103.98, "quote_volume": 491.37246, "trades": 14, "taker_buy_volume": 103.98, "taker_buy_quote": 491.37246}, {"ts": 1773472680000, "open": 4.729, "high": 4.731, "low": 4.727, "close": 4.727, "volume": 39.5, "quote_volume": 186.78392, "trades": 10, "taker_buy_volume": 9.57, "taker_buy_quote": 45.26608}, {"ts": 1773472740000, "open": 4.731, "high": 4.733, "low": 4.731, "close": 4.733, "volume": 2.27, "quote_volume": 10.74166, "trades": 3, "taker_buy_volume": 2.27, "taker_buy_quote": 10.74166}, {"ts": 1773472800000, "open": 4.733, "high": 4.733, "low": 4.728, "close": 4.728, "volume": 93.15, "quote_volume": 440.65059, "trades": 7, "taker_buy_volume": 2.08, "taker_buy_quote": 9.84464}, {"ts": 1773472860000, "open": 4.728, "high": 4.728, "low": 4.726, "close": 4.726, "volume": 158.12, "quote_volume": 747.52958, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 4.725, "high": 4.725, "low": 4.723, "close": 4.723, "volume": 5.73, "quote_volume": 27.06915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 4.723, "high": 4.723, "low": 4.709, "close": 4.709, "volume": 122.69, "quote_volume": 578.33399, "trades": 25, "taker_buy_volume": 29.06, "taker_buy_quote": 136.84566}, {"ts": 1773473040000, "open": 4.71, "high": 4.716, "low": 4.71, "close": 4.714, "volume": 108.19, "quote_volume": 510.00401, "trades": 12, "taker_buy_volume": 63.68, "taker_buy_quote": 300.18387}, {"ts": 1773473100000, "open": 4.716, "high": 4.739, "low": 4.715, "close": 4.723, "volume": 1085.51, "quote_volume": 5131.99216, "trades": 73, "taker_buy_volume": 536.01, "taker_buy_quote": 2534.79921}, {"ts": 1773473160000, "open": 4.727, "high": 4.74, "low": 4.727, "close": 4.738, "volume": 510.6, "quote_volume": 2418.12933, "trades": 60, "taker_buy_volume": 277.15, "taker_buy_quote": 1312.90146}, {"ts": 1773473220000, "open": 4.732, "high": 4.753, "low": 4.73, "close": 4.752, "volume": 998.78, "quote_volume": 4734.99591, "trades": 43, "taker_buy_volume": 983.94, "taker_buy_quote": 4664.63947}, {"ts": 1773473280000, "open": 4.747, "high": 4.748, "low": 4.735, "close": 4.735, "volume": 275.74, "quote_volume": 1306.90267, "trades": 20, "taker_buy_volume": 5.33, "taker_buy_quote": 25.30362}, {"ts": 1773473340000, "open": 4.734, "high": 4.734, "low": 4.732, "close": 4.732, "volume": 10.9, "quote_volume": 51.58516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473400000, "open": 4.732, "high": 4.732, "low": 4.731, "close": 4.731, "volume": 49.48, "quote_volume": 234.13712, "trades": 5, "taker_buy_volume": 45.12, "taker_buy_quote": 213.50784}, {"ts": 1773473460000, "open": 4.733, "high": 4.735, "low": 4.73, "close": 4.735, "volume": 78.04, "quote_volume": 369.43781, "trades": 8, "taker_buy_volume": 6.36, "taker_buy_quote": 30.10824}, {"ts": 1773473520000, "open": 4.736, "high": 4.736, "low": 4.731, "close": 4.731, "volume": 21.74, "quote_volume": 102.89276, "trades": 8, "taker_buy_volume": 2.12, "taker_buy_quote": 10.04032}, {"ts": 1773473580000, "open": 4.73, "high": 4.73, "low": 4.72, "close": 4.72, "volume": 309.65, "quote_volume": 1462.44897, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 4.719, "high": 4.719, "low": 4.696, "close": 4.705, "volume": 949.5, "quote_volume": 4467.17982, "trades": 61, "taker_buy_volume": 131.18, "taker_buy_quote": 616.87441}, {"ts": 1773473700000, "open": 4.706, "high": 4.716, "low": 4.706, "close": 4.709, "volume": 665.61, "quote_volume": 3137.03998, "trades": 28, "taker_buy_volume": 229.02, "taker_buy_quote": 1079.19252}, {"ts": 1773473760000, "open": 4.712, "high": 4.718, "low": 4.703, "close": 4.703, "volume": 1605.22, "quote_volume": 7560.64116, "trades": 53, "taker_buy_volume": 383.06, "taker_buy_quote": 1806.84189}, {"ts": 1773473820000, "open": 4.702, "high": 4.702, "low": 4.702, "close": 4.702, "volume": 1.48, "quote_volume": 6.95896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473880000, "open": 4.706, "high": 4.72, "low": 4.706, "close": 4.72, "volume": 62.23, "quote_volume": 293.23775, "trades": 20, "taker_buy_volume": 62.23, "taker_buy_quote": 293.23775}, {"ts": 1773473940000, "open": 4.721, "high": 4.729, "low": 4.717, "close": 4.717, "volume": 306.29, "quote_volume": 1445.56561, "trades": 29, "taker_buy_volume": 19.08, "taker_buy_quote": 90.153}, {"ts": 1773474000000, "open": 4.72, "high": 4.72, "low": 4.708, "close": 4.708, "volume": 423.08, "quote_volume": 1994.41758, "trades": 24, "taker_buy_volume": 145.89, "taker_buy_quote": 688.45491}, {"ts": 1773474060000, "open": 4.711, "high": 4.711, "low": 4.708, "close": 4.708, "volume": 8.78, "quote_volume": 41.3498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 4.707, "high": 4.707, "low": 4.706, "close": 4.706, "volume": 4.26, "quote_volume": 20.04969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 4.708, "high": 4.708, "low": 4.698, "close": 4.708, "volume": 507.64, "quote_volume": 2387.68271, "trades": 25, "taker_buy_volume": 335.5, "taker_buy_quote": 1578.60211}, {"ts": 1773474240000, "open": 4.708, "high": 4.726, "low": 4.708, "close": 4.726, "volume": 675.97, "quote_volume": 3188.71577, "trades": 38, "taker_buy_volume": 524.55, "taker_buy_quote": 2474.66106}, {"ts": 1773474300000, "open": 4.72, "high": 4.724, "low": 4.72, "close": 4.724, "volume": 12.12, "quote_volume": 57.22592, "trades": 5, "taker_buy_volume": 12.12, "taker_buy_quote": 57.22592}, {"ts": 1773474360000, "open": 4.721, "high": 4.721, "low": 4.705, "close": 4.705, "volume": 312.99, "quote_volume": 1474.74239, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474420000, "open": 4.71, "high": 4.714, "low": 4.708, "close": 4.714, "volume": 178.92, "quote_volume": 842.87416, "trades": 12, "taker_buy_volume": 176.06, "taker_buy_quote": 829.40928}, {"ts": 1773474480000, "open": 4.715, "high": 4.715, "low": 4.715, "close": 4.715, "volume": 2.13, "quote_volume": 10.04295, "trades": 1, "taker_buy_volume": 2.13, "taker_buy_quote": 10.04295}, {"ts": 1773474540000, "open": 4.716, "high": 4.723, "low": 4.716, "close": 4.723, "volume": 16.98, "quote_volume": 80.13705, "trades": 9, "taker_buy_volume": 16.98, "taker_buy_quote": 80.13705}, {"ts": 1773474600000, "open": 4.724, "high": 4.724, "low": 4.723, "close": 4.723, "volume": 2.54, "quote_volume": 11.99684, "trades": 2, "taker_buy_volume": 0.42, "taker_buy_quote": 1.98408}, {"ts": 1773474660000, "open": 4.722, "high": 4.722, "low": 4.718, "close": 4.718, "volume": 67.49, "quote_volume": 318.6097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 4.718, "high": 4.718, "low": 4.718, "close": 4.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 4.718, "high": 4.718, "low": 4.718, "close": 4.718, "volume": 0.02, "quote_volume": 0.09436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 4.72, "high": 4.724, "low": 4.72, "close": 4.722, "volume": 125.67, "quote_volume": 593.52362, "trades": 10, "taker_buy_volume": 10.61, "taker_buy_quote": 50.1004}, {"ts": 1773474900000, "open": 4.725, "high": 4.735, "low": 4.725, "close": 4.735, "volume": 150.57, "quote_volume": 712.74856, "trades": 19, "taker_buy_volume": 150.57, "taker_buy_quote": 712.74856}, {"ts": 1773474960000, "open": 4.736, "high": 4.741, "low": 4.735, "close": 4.735, "volume": 116.04, "quote_volume": 550.02871, "trades": 15, "taker_buy_volume": 107.56, "taker_buy_quote": 509.86319}, {"ts": 1773475020000, "open": 4.734, "high": 4.734, "low": 4.733, "close": 4.733, "volume": 4.24, "quote_volume": 20.07004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 4.733, "high": 4.733, "low": 4.732, "close": 4.732, "volume": 8.42, "quote_volume": 39.84974, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 29.8179}, {"ts": 1773475140000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475200000, "open": 4.731, "high": 4.733, "low": 4.717, "close": 4.717, "volume": 105.34, "quote_volume": 497.95217, "trades": 18, "taker_buy_volume": 10.23, "taker_buy_quote": 48.41859}, {"ts": 1773475260000, "open": 4.716, "high": 4.716, "low": 4.699, "close": 4.708, "volume": 410.39, "quote_volume": 1930.79258, "trades": 36, "taker_buy_volume": 8.07, "taker_buy_quote": 37.98717}, {"ts": 1773475320000, "open": 4.706, "high": 4.71, "low": 4.698, "close": 4.71, "volume": 773.5, "quote_volume": 3639.40601, "trades": 41, "taker_buy_volume": 52.34, "taker_buy_quote": 246.40413}, {"ts": 1773475380000, "open": 4.71, "high": 4.722, "low": 4.71, "close": 4.716, "volume": 850.79, "quote_volume": 4012.69926, "trades": 47, "taker_buy_volume": 470.64, "taker_buy_quote": 2220.36797}, {"ts": 1773475440000, "open": 4.72, "high": 4.732, "low": 4.72, "close": 4.723, "volume": 201.91, "quote_volume": 954.39858, "trades": 29, "taker_buy_volume": 186.17, "taker_buy_quote": 879.9992}, {"ts": 1773475500000, "open": 4.724, "high": 4.724, "low": 4.715, "close": 4.716, "volume": 332.9, "quote_volume": 1570.74522, "trades": 25, "taker_buy_volume": 7.99, "taker_buy_quote": 37.67498}, {"ts": 1773475560000, "open": 4.717, "high": 4.731, "low": 4.717, "close": 4.731, "volume": 380.59, "quote_volume": 1799.79351, "trades": 23, "taker_buy_volume": 369.8, "taker_buy_quote": 1748.79997}, {"ts": 1773475620000, "open": 4.73, "high": 4.74, "low": 4.727, "close": 4.74, "volume": 26.01, "quote_volume": 123.13371, "trades": 14, "taker_buy_volume": 19.08, "taker_buy_quote": 90.36288}, {"ts": 1773475680000, "open": 4.741, "high": 4.741, "low": 4.725, "close": 4.739, "volume": 632.71, "quote_volume": 2994.23589, "trades": 44, "taker_buy_volume": 285.47, "taker_buy_quote": 1350.75073}, {"ts": 1773475740000, "open": 4.74, "high": 4.749, "low": 4.737, "close": 4.739, "volume": 668.28, "quote_volume": 3170.09327, "trades": 49, "taker_buy_volume": 233.01, "taker_buy_quote": 1105.31379}, {"ts": 1773475800000, "open": 4.74, "high": 4.755, "low": 4.74, "close": 4.755, "volume": 644.59, "quote_volume": 3064.72802, "trades": 25, "taker_buy_volume": 136.01, "taker_buy_quote": 646.43432}, {"ts": 1773475860000, "open": 4.753, "high": 4.753, "low": 4.745, "close": 4.745, "volume": 102.19, "quote_volume": 485.32146, "trades": 17, "taker_buy_volume": 13.29, "taker_buy_quote": 63.16737}, {"ts": 1773475920000, "open": 4.749, "high": 4.777, "low": 4.749, "close": 4.765, "volume": 1876.39, "quote_volume": 8941.65337, "trades": 141, "taker_buy_volume": 1291.89, "taker_buy_quote": 6156.81577}, {"ts": 1773475980000, "open": 4.759, "high": 4.765, "low": 4.757, "close": 4.759, "volume": 145.01, "quote_volume": 690.55645, "trades": 15, "taker_buy_volume": 129.18, "taker_buy_quote": 615.21109}, {"ts": 1773476040000, "open": 4.763, "high": 4.783, "low": 4.763, "close": 4.778, "volume": 668.53, "quote_volume": 3192.797, "trades": 63, "taker_buy_volume": 633.25, "taker_buy_quote": 3024.32456}, {"ts": 1773476100000, "open": 4.774, "high": 4.775, "low": 4.763, "close": 4.775, "volume": 381.22, "quote_volume": 1817.78198, "trades": 29, "taker_buy_volume": 106.8, "taker_buy_quote": 509.79509}, {"ts": 1773476160000, "open": 4.773, "high": 4.783, "low": 4.768, "close": 4.773, "volume": 278.13, "quote_volume": 1328.70468, "trades": 30, "taker_buy_volume": 245.74, "taker_buy_quote": 1174.03113}, {"ts": 1773476220000, "open": 4.772, "high": 4.772, "low": 4.762, "close": 4.767, "volume": 53.37, "quote_volume": 254.4298, "trades": 15, "taker_buy_volume": 4.2, "taker_buy_quote": 20.0193}, {"ts": 1773476280000, "open": 4.768, "high": 4.768, "low": 4.749, "close": 4.749, "volume": 267.04, "quote_volume": 1272.06262, "trades": 24, "taker_buy_volume": 42.53, "taker_buy_quote": 202.78304}, {"ts": 1773476340000, "open": 4.755, "high": 4.757, "low": 4.754, "close": 4.757, "volume": 6.97, "quote_volume": 33.14612, "trades": 4, "taker_buy_volume": 5.69, "taker_buy_quote": 27.061}, {"ts": 1773476400000, "open": 4.757, "high": 4.764, "low": 4.757, "close": 4.762, "volume": 243.83, "quote_volume": 1161.14635, "trades": 17, "taker_buy_volume": 116.31, "taker_buy_quote": 553.7848}, {"ts": 1773476460000, "open": 4.761, "high": 4.761, "low": 4.761, "close": 4.761, "volume": 2.11, "quote_volume": 10.04571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 4.761, "high": 4.761, "low": 4.761, "close": 4.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476580000, "open": 4.761, "high": 4.761, "low": 4.761, "close": 4.761, "volume": 65.91, "quote_volume": 313.79751, "trades": 2, "taker_buy_volume": 41.16, "taker_buy_quote": 195.96276}, {"ts": 1773476640000, "open": 4.761, "high": 4.761, "low": 4.759, "close": 4.759, "volume": 37.83, "quote_volume": 180.1023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 4.759, "high": 4.759, "low": 4.759, "close": 4.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 4.762, "high": 4.762, "low": 4.758, "close": 4.762, "volume": 67.18, "quote_volume": 319.7791, "trades": 9, "taker_buy_volume": 39.7, "taker_buy_quote": 189.00451}, {"ts": 1773476820000, "open": 4.757, "high": 4.757, "low": 4.753, "close": 4.753, "volume": 10.55, "quote_volume": 50.16525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476880000, "open": 4.754, "high": 4.754, "low": 4.754, "close": 4.754, "volume": 7.82, "quote_volume": 37.17628, "trades": 2, "taker_buy_volume": 7.82, "taker_buy_quote": 37.17628}, {"ts": 1773476940000, "open": 4.755, "high": 4.756, "low": 4.752, "close": 4.752, "volume": 6.33, "quote_volume": 30.09493, "trades": 3, "taker_buy_volume": 4.22, "taker_buy_quote": 20.06821}, {"ts": 1773477000000, "open": 4.753, "high": 4.753, "low": 4.749, "close": 4.751, "volume": 14.77, "quote_volume": 70.17016, "trades": 7, "taker_buy_volume": 4.22, "taker_buy_quote": 20.04711}, {"ts": 1773477060000, "open": 4.752, "high": 4.756, "low": 4.746, "close": 4.75, "volume": 301.12, "quote_volume": 1430.37159, "trades": 22, "taker_buy_volume": 16.88, "taker_buy_quote": 80.21587}, {"ts": 1773477120000, "open": 4.745, "high": 4.748, "low": 4.732, "close": 4.732, "volume": 93.67, "quote_volume": 443.82569, "trades": 33, "taker_buy_volume": 21.06, "taker_buy_quote": 99.95418}, {"ts": 1773477180000, "open": 4.732, "high": 4.732, "low": 4.723, "close": 4.725, "volume": 707.07, "quote_volume": 3341.2741, "trades": 23, "taker_buy_volume": 504.09, "taker_buy_quote": 2382.35379}, {"ts": 1773477240000, "open": 4.728, "high": 4.74, "low": 4.717, "close": 4.723, "volume": 1813.0, "quote_volume": 8571.61779, "trades": 132, "taker_buy_volume": 548.87, "taker_buy_quote": 2597.15846}, {"ts": 1773477300000, "open": 4.723, "high": 4.723, "low": 4.711, "close": 4.712, "volume": 101.72, "quote_volume": 479.68685, "trades": 30, "taker_buy_volume": 9.91, "taker_buy_quote": 46.79221}, {"ts": 1773477360000, "open": 4.712, "high": 4.712, "low": 4.708, "close": 4.708, "volume": 165.27, "quote_volume": 778.55694, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477420000, "open": 4.71, "high": 4.712, "low": 4.71, "close": 4.712, "volume": 24.57, "quote_volume": 115.73531, "trades": 6, "taker_buy_volume": 22.46, "taker_buy_quote": 105.79299}, {"ts": 1773477480000, "open": 4.713, "high": 4.713, "low": 4.7, "close": 4.701, "volume": 982.43, "quote_volume": 4625.49886, "trades": 69, "taker_buy_volume": 441.67, "taker_buy_quote": 2079.72194}, {"ts": 1773477540000, "open": 4.707, "high": 4.718, "low": 4.707, "close": 4.718, "volume": 25.55, "quote_volume": 120.40432, "trades": 12, "taker_buy_volume": 25.55, "taker_buy_quote": 120.40432}, {"ts": 1773477600000, "open": 4.719, "high": 4.724, "low": 4.714, "close": 4.717, "volume": 119.1, "quote_volume": 562.31846, "trades": 41, "taker_buy_volume": 70.05, "taker_buy_quote": 330.8844}, {"ts": 1773477660000, "open": 4.719, "high": 4.719, "low": 4.712, "close": 4.712, "volume": 17.0, "quote_volume": 80.16344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 4.712, "high": 4.717, "low": 4.712, "close": 4.717, "volume": 19.05, "quote_volume": 89.79555, "trades": 6, "taker_buy_volume": 19.05, "taker_buy_quote": 89.79555}, {"ts": 1773477780000, "open": 4.718, "high": 4.725, "low": 4.718, "close": 4.725, "volume": 25.71, "quote_volume": 121.42032, "trades": 11, "taker_buy_volume": 25.71, "taker_buy_quote": 121.42032}, {"ts": 1773477840000, "open": 4.724, "high": 4.724, "low": 4.716, "close": 4.716, "volume": 155.42, "quote_volume": 733.82064, "trades": 24, "taker_buy_volume": 60.83, "taker_buy_quote": 287.36092}, {"ts": 1773477900000, "open": 4.725, "high": 4.732, "low": 4.725, "close": 4.728, "volume": 25.45, "quote_volume": 120.34877, "trades": 12, "taker_buy_volume": 16.97, "taker_buy_quote": 80.24261}, {"ts": 1773477960000, "open": 4.728, "high": 4.728, "low": 4.728, "close": 4.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 4.731, "high": 4.737, "low": 4.731, "close": 4.737, "volume": 410.34, "quote_volume": 1941.36306, "trades": 9, "taker_buy_volume": 410.34, "taker_buy_quote": 1941.36306}, {"ts": 1773478080000, "open": 4.737, "high": 4.742, "low": 4.737, "close": 4.742, "volume": 80.69, "quote_volume": 382.30608, "trades": 9, "taker_buy_volume": 71.57, "taker_buy_quote": 339.0864}, {"ts": 1773478140000, "open": 4.743, "high": 4.753, "low": 4.743, "close": 4.753, "volume": 188.57, "quote_volume": 895.18252, "trades": 17, "taker_buy_volume": 184.35, "taker_buy_quote": 875.13541}, {"ts": 1773478200000, "open": 4.752, "high": 4.752, "low": 4.751, "close": 4.751, "volume": 12.9, "quote_volume": 61.29869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 4.751, "high": 4.756, "low": 4.749, "close": 4.755, "volume": 416.24, "quote_volume": 1978.26636, "trades": 31, "taker_buy_volume": 361.35, "taker_buy_quote": 1717.49264}, {"ts": 1773478320000, "open": 4.755, "high": 4.755, "low": 4.755, "close": 4.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 4.755, "high": 4.758, "low": 4.755, "close": 4.758, "volume": 16.68, "quote_volume": 79.32606, "trades": 4, "taker_buy_volume": 16.68, "taker_buy_quote": 79.32606}, {"ts": 1773478440000, "open": 4.759, "high": 4.763, "low": 4.759, "close": 4.763, "volume": 10.55, "quote_volume": 50.22855, "trades": 5, "taker_buy_volume": 10.55, "taker_buy_quote": 50.22855}, {"ts": 1773478500000, "open": 4.76, "high": 4.769, "low": 4.758, "close": 4.758, "volume": 243.17, "quote_volume": 1158.46954, "trades": 21, "taker_buy_volume": 181.9, "taker_buy_quote": 866.88811}, {"ts": 1773478560000, "open": 4.762, "high": 4.763, "low": 4.761, "close": 4.761, "volume": 6.19, "quote_volume": 29.47664, "trades": 4, "taker_buy_volume": 4.08, "taker_buy_quote": 19.43093}, {"ts": 1773478620000, "open": 4.76, "high": 4.76, "low": 4.76, "close": 4.76, "volume": 2.11, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 4.761, "high": 4.761, "low": 4.758, "close": 4.758, "volume": 6.33, "quote_volume": 30.12658, "trades": 3, "taker_buy_volume": 2.11, "taker_buy_quote": 10.04571}, {"ts": 1773478740000, "open": 4.758, "high": 4.764, "low": 4.758, "close": 4.764, "volume": 17.51, "quote_volume": 83.35689, "trades": 8, "taker_buy_volume": 17.51, "taker_buy_quote": 83.35689}, {"ts": 1773478800000, "open": 4.765, "high": 4.776, "low": 4.761, "close": 4.761, "volume": 105.86, "quote_volume": 504.77372, "trades": 33, "taker_buy_volume": 25.2, "taker_buy_quote": 120.2166}, {"ts": 1773478860000, "open": 4.76, "high": 4.76, "low": 4.751, "close": 4.754, "volume": 86.48, "quote_volume": 411.19085, "trades": 24, "taker_buy_volume": 37.41, "taker_buy_quote": 177.85404}, {"ts": 1773478920000, "open": 4.753, "high": 4.757, "low": 4.743, "close": 4.756, "volume": 148.99, "quote_volume": 707.79524, "trades": 27, "taker_buy_volume": 88.58, "taker_buy_quote": 420.91659}, {"ts": 1773478980000, "open": 4.758, "high": 4.76, "low": 4.749, "close": 4.757, "volume": 154.05, "quote_volume": 732.28612, "trades": 23, "taker_buy_volume": 18.89, "taker_buy_quote": 89.84698}, {"ts": 1773479040000, "open": 4.757, "high": 4.76, "low": 4.754, "close": 4.759, "volume": 155.7, "quote_volume": 740.89157, "trades": 18, "taker_buy_volume": 18.92, "taker_buy_quote": 90.04014}, {"ts": 1773479100000, "open": 4.759, "high": 4.759, "low": 4.751, "close": 4.751, "volume": 41.99, "quote_volume": 199.75445, "trades": 10, "taker_buy_volume": 8.39, "taker_buy_quote": 39.92801}, {"ts": 1773479160000, "open": 4.75, "high": 4.75, "low": 4.747, "close": 4.75, "volume": 16.52, "quote_volume": 78.45137, "trades": 6, "taker_buy_volume": 8.08, "taker_buy_quote": 38.37403}, {"ts": 1773479220000, "open": 4.751, "high": 4.754, "low": 4.751, "close": 4.751, "volume": 10.55, "quote_volume": 50.13571, "trades": 5, "taker_buy_volume": 8.44, "taker_buy_quote": 40.1111}, {"ts": 1773479280000, "open": 4.75, "high": 4.756, "low": 4.75, "close": 4.756, "volume": 8.44, "quote_volume": 40.12165, "trades": 4, "taker_buy_volume": 6.33, "taker_buy_quote": 30.09915}, {"ts": 1773479340000, "open": 4.757, "high": 4.78, "low": 4.757, "close": 4.78, "volume": 381.0, "quote_volume": 1813.91568, "trades": 39, "taker_buy_volume": 381.0, "taker_buy_quote": 1813.91568}, {"ts": 1773479400000, "open": 4.781, "high": 4.781, "low": 4.768, "close": 4.769, "volume": 346.45, "quote_volume": 1653.50038, "trades": 33, "taker_buy_volume": 133.35, "taker_buy_quote": 636.59892}, {"ts": 1773479460000, "open": 4.775, "high": 4.775, "low": 4.758, "close": 4.765, "volume": 493.11, "quote_volume": 2349.42213, "trades": 55, "taker_buy_volume": 278.49, "taker_buy_quote": 1326.59092}, {"ts": 1773479520000, "open": 4.766, "high": 4.766, "low": 4.765, "close": 4.765, "volume": 85.45, "quote_volume": 407.17087, "trades": 6, "taker_buy_volume": 85.45, "taker_buy_quote": 407.17087}, {"ts": 1773479580000, "open": 4.764, "high": 4.77, "low": 4.764, "close": 4.77, "volume": 56.34, "quote_volume": 268.66569, "trades": 16, "taker_buy_volume": 56.34, "taker_buy_quote": 268.66569}, {"ts": 1773479640000, "open": 4.771, "high": 4.779, "low": 4.767, "close": 4.779, "volume": 229.61, "quote_volume": 1096.96711, "trades": 21, "taker_buy_volume": 222.44, "taker_buy_quote": 1062.78142}, {"ts": 1773479700000, "open": 4.776, "high": 4.776, "low": 4.76, "close": 4.763, "volume": 270.08, "quote_volume": 1286.45616, "trades": 27, "taker_buy_volume": 31.93, "taker_buy_quote": 152.08259}, {"ts": 1773479760000, "open": 4.759, "high": 4.765, "low": 4.756, "close": 4.765, "volume": 59.08, "quote_volume": 281.35227, "trades": 15, "taker_buy_volume": 50.65, "taker_buy_quote": 241.24655}, {"ts": 1773479820000, "open": 4.765, "high": 4.765, "low": 4.765, "close": 4.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 4.765, "high": 4.769, "low": 4.765, "close": 4.769, "volume": 47.45, "quote_volume": 226.21388, "trades": 8, "taker_buy_volume": 47.45, "taker_buy_quote": 226.21388}, {"ts": 1773479940000, "open": 4.77, "high": 4.771, "low": 4.769, "close": 4.769, "volume": 28.95, "quote_volume": 138.07399, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 20.0361}, {"ts": 1773480000000, "open": 4.772, "high": 4.772, "low": 4.762, "close": 4.766, "volume": 187.03, "quote_volume": 891.20312, "trades": 24, "taker_buy_volume": 63.99, "taker_buy_quote": 304.96419}, {"ts": 1773480060000, "open": 4.761, "high": 4.761, "low": 4.755, "close": 4.755, "volume": 103.22, "quote_volume": 491.03186, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 4.755, "high": 4.755, "low": 4.755, "close": 4.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 4.758, "high": 4.764, "low": 4.756, "close": 4.764, "volume": 220.77, "quote_volume": 1050.63771, "trades": 28, "taker_buy_volume": 92.87, "taker_buy_quote": 442.21741}, {"ts": 1773480240000, "open": 4.764, "high": 4.764, "low": 4.764, "close": 4.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 4.759, "high": 4.765, "low": 4.759, "close": 4.762, "volume": 57.41, "quote_volume": 273.3953, "trades": 24, "taker_buy_volume": 23.65, "taker_buy_quote": 112.63018}, {"ts": 1773480360000, "open": 4.762, "high": 4.762, "low": 4.76, "close": 4.76, "volume": 12.6, "quote_volume": 59.99705, "trades": 3, "taker_buy_volume": 9.47, "taker_buy_quote": 45.09614}, {"ts": 1773480420000, "open": 4.76, "high": 4.76, "low": 4.751, "close": 4.759, "volume": 186.68, "quote_volume": 887.39392, "trades": 23, "taker_buy_volume": 21.74, "taker_buy_quote": 103.448}, {"ts": 1773480480000, "open": 4.76, "high": 4.76, "low": 4.76, "close": 4.76, "volume": 2.11, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 10.0436}, {"ts": 1773480540000, "open": 4.761, "high": 4.768, "low": 4.759, "close": 4.767, "volume": 125.75, "quote_volume": 598.95414, "trades": 39, "taker_buy_volume": 89.88, "taker_buy_quote": 428.1834}, {"ts": 1773480600000, "open": 4.768, "high": 4.777, "low": 4.768, "close": 4.774, "volume": 120.29, "quote_volume": 574.13714, "trades": 39, "taker_buy_volume": 71.45, "taker_buy_quote": 341.13091}, {"ts": 1773480660000, "open": 4.773, "high": 4.794, "low": 4.773, "close": 4.788, "volume": 924.82, "quote_volume": 4425.14283, "trades": 89, "taker_buy_volume": 814.41, "taker_buy_quote": 3896.83638}, {"ts": 1773480720000, "open": 4.785, "high": 4.79, "low": 4.757, "close": 4.763, "volume": 886.32, "quote_volume": 4232.39705, "trades": 103, "taker_buy_volume": 441.14, "taker_buy_quote": 2107.78498}, {"ts": 1773480780000, "open": 4.764, "high": 4.77, "low": 4.76, "close": 4.768, "volume": 103.79, "quote_volume": 494.362, "trades": 28, "taker_buy_volume": 36.62, "taker_buy_quote": 174.57205}, {"ts": 1773480840000, "open": 4.768, "high": 4.768, "low": 4.768, "close": 4.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 4.763, "high": 4.764, "low": 4.762, "close": 4.764, "volume": 16.07, "quote_volume": 76.53164, "trades": 4, "taker_buy_volume": 2.1, "taker_buy_quote": 10.0044}, {"ts": 1773480960000, "open": 4.765, "high": 4.766, "low": 4.765, "close": 4.766, "volume": 4.2, "quote_volume": 20.0151, "trades": 2, "taker_buy_volume": 4.2, "taker_buy_quote": 20.0151}, {"ts": 1773481020000, "open": 4.767, "high": 4.77, "low": 4.767, "close": 4.77, "volume": 8.41, "quote_volume": 40.10309, "trades": 4, "taker_buy_volume": 8.41, "taker_buy_quote": 40.10309}, {"ts": 1773481080000, "open": 4.768, "high": 4.777, "low": 4.768, "close": 4.776, "volume": 38.94, "quote_volume": 185.91056, "trades": 15, "taker_buy_volume": 37.67, "taker_buy_quote": 179.8552}, {"ts": 1773481140000, "open": 4.777, "high": 4.789, "low": 4.776, "close": 4.782, "volume": 337.04, "quote_volume": 1611.78797, "trades": 61, "taker_buy_volume": 180.51, "taker_buy_quote": 863.55687}, {"ts": 1773481200000, "open": 4.783, "high": 4.792, "low": 4.783, "close": 4.789, "volume": 296.22, "quote_volume": 1418.08916, "trades": 42, "taker_buy_volume": 224.62, "taker_buy_quote": 1075.39307}, {"ts": 1773481260000, "open": 4.783, "high": 4.784, "low": 4.778, "close": 4.784, "volume": 256.96, "quote_volume": 1228.49318, "trades": 34, "taker_buy_volume": 177.0, "taker_buy_quote": 846.37909}, {"ts": 1773481320000, "open": 4.785, "high": 4.793, "low": 4.782, "close": 4.789, "volume": 130.68, "quote_volume": 625.55459, "trades": 52, "taker_buy_volume": 57.93, "taker_buy_quote": 277.41161}, {"ts": 1773481380000, "open": 4.789, "high": 4.789, "low": 4.789, "close": 4.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 4.789, "high": 4.793, "low": 4.789, "close": 4.793, "volume": 51.16, "quote_volume": 245.17154, "trades": 9, "taker_buy_volume": 51.16, "taker_buy_quote": 245.17154}, {"ts": 1773481500000, "open": 4.793, "high": 4.793, "low": 4.793, "close": 4.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 4.794, "high": 4.799, "low": 4.794, "close": 4.794, "volume": 41.08, "quote_volume": 197.06396, "trades": 22, "taker_buy_volume": 32.72, "taker_buy_quote": 156.97358}, {"ts": 1773481620000, "open": 4.797, "high": 4.799, "low": 4.794, "close": 4.794, "volume": 22.87, "quote_volume": 109.67138, "trades": 8, "taker_buy_volume": 7.32, "taker_buy_quote": 35.12241}, {"ts": 1773481680000, "open": 4.795, "high": 4.798, "low": 4.787, "close": 4.794, "volume": 550.15, "quote_volume": 2635.29918, "trades": 49, "taker_buy_volume": 115.72, "taker_buy_quote": 554.58388}, {"ts": 1773481740000, "open": 4.795, "high": 4.798, "low": 4.794, "close": 4.794, "volume": 51.95, "quote_volume": 249.1944, "trades": 14, "taker_buy_volume": 39.66, "taker_buy_quote": 190.27614}, {"ts": 1773481800000, "open": 4.794, "high": 4.799, "low": 4.792, "close": 4.799, "volume": 201.38, "quote_volume": 965.57098, "trades": 18, "taker_buy_volume": 181.6, "taker_buy_quote": 870.75193}, {"ts": 1773481860000, "open": 4.796, "high": 4.797, "low": 4.789, "close": 4.797, "volume": 72.46, "quote_volume": 347.16527, "trades": 18, "taker_buy_volume": 10.45, "taker_buy_quote": 50.11611}, {"ts": 1773481920000, "open": 4.796, "high": 4.796, "low": 4.796, "close": 4.796, "volume": 4.0, "quote_volume": 19.184, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 19.184}, {"ts": 1773481980000, "open": 4.797, "high": 4.803, "low": 4.797, "close": 4.803, "volume": 21.63, "quote_volume": 103.83117, "trades": 15, "taker_buy_volume": 21.63, "taker_buy_quote": 103.83117}, {"ts": 1773482040000, "open": 4.804, "high": 4.808, "low": 4.804, "close": 4.806, "volume": 33.06, "quote_volume": 158.9271, "trades": 17, "taker_buy_volume": 30.97, "taker_buy_quote": 148.88256}, {"ts": 1773482100000, "open": 4.805, "high": 4.805, "low": 4.803, "close": 4.803, "volume": 6.27, "quote_volume": 30.12108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "open": 4.805, "high": 4.808, "low": 4.791, "close": 4.791, "volume": 99.55, "quote_volume": 478.15552, "trades": 36, "taker_buy_volume": 51.29, "taker_buy_quote": 246.46603}, {"ts": 1773482220000, "open": 4.79, "high": 4.792, "low": 4.787, "close": 4.792, "volume": 44.83, "quote_volume": 214.72834, "trades": 25, "taker_buy_volume": 36.47, "taker_buy_quote": 174.69648}, {"ts": 1773482280000, "open": 4.792, "high": 4.796, "low": 4.79, "close": 4.791, "volume": 144.79, "quote_volume": 693.76406, "trades": 13, "taker_buy_volume": 27.66, "taker_buy_quote": 132.63718}, {"ts": 1773482340000, "open": 4.789, "high": 4.789, "low": 4.777, "close": 4.777, "volume": 276.0, "quote_volume": 1319.72666, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 4.777, "high": 4.777, "low": 4.769, "close": 4.77, "volume": 1953.11, "quote_volume": 9327.01622, "trades": 31, "taker_buy_volume": 42.03, "taker_buy_quote": 200.64666}, {"ts": 1773482460000, "open": 4.771, "high": 4.79, "low": 4.771, "close": 4.79, "volume": 1173.31, "quote_volume": 5611.86548, "trades": 51, "taker_buy_volume": 969.08, "taker_buy_quote": 4635.05877}, {"ts": 1773482520000, "open": 4.789, "high": 4.789, "low": 4.779, "close": 4.779, "volume": 34.04, "quote_volume": 162.8953, "trades": 11, "taker_buy_volume": 19.34, "taker_buy_quote": 92.5999}, {"ts": 1773482580000, "open": 4.782, "high": 4.79, "low": 4.782, "close": 4.784, "volume": 36.57, "quote_volume": 175.02665, "trades": 16, "taker_buy_volume": 26.09, "taker_buy_quote": 124.8694}, {"ts": 1773482640000, "open": 4.784, "high": 4.788, "low": 4.781, "close": 4.787, "volume": 35.86, "quote_volume": 171.58996, "trades": 15, "taker_buy_volume": 21.16, "taker_buy_quote": 101.26516}, {"ts": 1773482700000, "open": 4.788, "high": 4.792, "low": 4.788, "close": 4.792, "volume": 14.74, "quote_volume": 70.60889, "trades": 8, "taker_buy_volume": 14.74, "taker_buy_quote": 70.60889}, {"ts": 1773482760000, "open": 4.792, "high": 4.795, "low": 4.792, "close": 4.795, "volume": 10.56, "quote_volume": 50.61606, "trades": 4, "taker_buy_volume": 10.56, "taker_buy_quote": 50.61606}, {"ts": 1773482820000, "open": 4.796, "high": 4.798, "low": 4.796, "close": 4.798, "volume": 10.56, "quote_volume": 50.66061, "trades": 5, "taker_buy_volume": 10.56, "taker_buy_quote": 50.66061}, {"ts": 1773482880000, "open": 4.798, "high": 4.802, "low": 4.794, "close": 4.796, "volume": 298.55, "quote_volume": 1431.67334, "trades": 22, "taker_buy_volume": 19.03, "taker_buy_quote": 91.30979}, {"ts": 1773482940000, "open": 4.797, "high": 4.804, "low": 4.797, "close": 4.803, "volume": 27.5, "quote_volume": 132.0407, "trades": 10, "taker_buy_volume": 16.72, "taker_buy_quote": 80.26436}, {"ts": 1773483000000, "open": 4.805, "high": 4.815, "low": 4.804, "close": 4.804, "volume": 1385.31, "quote_volume": 6664.06694, "trades": 75, "taker_buy_volume": 474.45, "taker_buy_quote": 2282.15484}, {"ts": 1773483060000, "open": 4.803, "high": 4.803, "low": 4.794, "close": 4.801, "volume": 139.69, "quote_volume": 670.14372, "trades": 29, "taker_buy_volume": 60.28, "taker_buy_quote": 289.28999}, {"ts": 1773483120000, "open": 4.802, "high": 4.807, "low": 4.8, "close": 4.8, "volume": 36.76, "quote_volume": 176.59198, "trades": 17, "taker_buy_volume": 22.13, "taker_buy_quote": 106.32409}, {"ts": 1773483180000, "open": 4.802, "high": 4.809, "low": 4.802, "close": 4.805, "volume": 100.0, "quote_volume": 480.31415, "trades": 17, "taker_buy_volume": 95.83, "taker_buy_quote": 460.2773}, {"ts": 1773483240000, "open": 4.809, "high": 4.817, "low": 4.809, "close": 4.813, "volume": 81.27, "quote_volume": 391.24302, "trades": 16, "taker_buy_volume": 72.95, "taker_buy_quote": 351.18638}, {"ts": 1773483300000, "open": 4.814, "high": 4.819, "low": 4.805, "close": 4.814, "volume": 152.95, "quote_volume": 736.38247, "trades": 32, "taker_buy_volume": 113.25, "taker_buy_quote": 545.41693}, {"ts": 1773483360000, "open": 4.813, "high": 4.813, "low": 4.798, "close": 4.798, "volume": 34.04, "quote_volume": 163.58192, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483420000, "open": 4.797, "high": 4.803, "low": 4.794, "close": 4.801, "volume": 43.41, "quote_volume": 208.35987, "trades": 19, "taker_buy_volume": 12.54, "taker_buy_quote": 60.20454}, {"ts": 1773483480000, "open": 4.802, "high": 4.805, "low": 4.801, "close": 4.801, "volume": 14.3, "quote_volume": 68.6752, "trades": 5, "taker_buy_volume": 8.36, "taker_buy_quote": 40.15726}, {"ts": 1773483540000, "open": 4.801, "high": 4.802, "low": 4.8, "close": 4.802, "volume": 10.91, "quote_volume": 52.37636, "trades": 5, "taker_buy_volume": 6.73, "taker_buy_quote": 32.31027}, {"ts": 1773483600000, "open": 4.803, "high": 4.809, "low": 4.803, "close": 4.803, "volume": 27.14, "quote_volume": 130.42015, "trades": 13, "taker_buy_volume": 16.69, "taker_buy_quote": 80.21626}, {"ts": 1773483660000, "open": 4.802, "high": 4.813, "low": 4.8, "close": 4.813, "volume": 39.59, "quote_volume": 190.37744, "trades": 13, "taker_buy_volume": 33.32, "taker_buy_quote": 160.27517}, {"ts": 1773483720000, "open": 4.813, "high": 4.813, "low": 4.81, "close": 4.81, "volume": 46.23, "quote_volume": 222.49251, "trades": 6, "taker_buy_volume": 10.21, "taker_buy_quote": 49.14073}, {"ts": 1773483780000, "open": 4.809, "high": 4.858, "low": 4.808, "close": 4.858, "volume": 1512.03, "quote_volume": 7303.11068, "trades": 104, "taker_buy_volume": 1230.68, "taker_buy_quote": 5945.64154}, {"ts": 1773483840000, "open": 4.855, "high": 4.888, "low": 4.849, "close": 4.868, "volume": 1979.38, "quote_volume": 9636.60915, "trades": 198, "taker_buy_volume": 1562.69, "taker_buy_quote": 7609.416}, {"ts": 1773483900000, "open": 4.867, "high": 4.88, "low": 4.841, "close": 4.869, "volume": 3690.44, "quote_volume": 17940.33403, "trades": 125, "taker_buy_volume": 2660.62, "taker_buy_quote": 12938.76754}, {"ts": 1773483960000, "open": 4.869, "high": 4.997, "low": 4.869, "close": 4.982, "volume": 6690.27, "quote_volume": 33134.53067, "trades": 775, "taker_buy_volume": 4428.19, "taker_buy_quote": 21904.91949}, {"ts": 1773484020000, "open": 4.977, "high": 5.006, "low": 4.956, "close": 4.992, "volume": 7173.13, "quote_volume": 35731.825, "trades": 558, "taker_buy_volume": 4413.73, "taker_buy_quote": 22006.83621}, {"ts": 1773484080000, "open": 4.989, "high": 5.01, "low": 4.957, "close": 4.991, "volume": 3172.12, "quote_volume": 15801.12605, "trades": 241, "taker_buy_volume": 1720.44, "taker_buy_quote": 8572.7452}, {"ts": 1773484140000, "open": 4.992, "high": 5.034, "low": 4.98, "close": 4.98, "volume": 954.87, "quote_volume": 4786.39623, "trades": 162, "taker_buy_volume": 609.84, "taker_buy_quote": 3056.4017}, {"ts": 1773484200000, "open": 4.979, "high": 4.987, "low": 4.947, "close": 4.948, "volume": 261.24, "quote_volume": 1296.68029, "trades": 67, "taker_buy_volume": 144.76, "taker_buy_quote": 718.9843}, {"ts": 1773484260000, "open": 4.948, "high": 4.961, "low": 4.911, "close": 4.936, "volume": 3126.35, "quote_volume": 15442.91901, "trades": 173, "taker_buy_volume": 1796.95, "taker_buy_quote": 8876.56094}, {"ts": 1773484320000, "open": 4.943, "high": 4.976, "low": 4.942, "close": 4.976, "volume": 2043.46, "quote_volume": 10128.45438, "trades": 169, "taker_buy_volume": 1692.62, "taker_buy_quote": 8389.23157}, {"ts": 1773484380000, "open": 4.975, "high": 5.009, "low": 4.975, "close": 4.994, "volume": 2621.34, "quote_volume": 13115.51653, "trades": 159, "taker_buy_volume": 624.39, "taker_buy_quote": 3121.05662}, {"ts": 1773484440000, "open": 4.992, "high": 5.0, "low": 4.987, "close": 4.995, "volume": 76.1, "quote_volume": 379.92323, "trades": 37, "taker_buy_volume": 50.96, "taker_buy_quote": 254.52558}, {"ts": 1773484500000, "open": 4.996, "high": 5.016, "low": 4.991, "close": 5.016, "volume": 390.88, "quote_volume": 1953.84249, "trades": 103, "taker_buy_volume": 93.91, "taker_buy_quote": 469.87882}, {"ts": 1773484560000, "open": 5.011, "high": 5.018, "low": 4.995, "close": 5.01, "volume": 242.64, "quote_volume": 1215.07174, "trades": 65, "taker_buy_volume": 41.54, "taker_buy_quote": 208.06831}, {"ts": 1773484620000, "open": 5.011, "high": 5.017, "low": 5.002, "close": 5.01, "volume": 196.73, "quote_volume": 985.55522, "trades": 45, "taker_buy_volume": 156.73, "taker_buy_quote": 785.29576}, {"ts": 1773484680000, "open": 5.011, "high": 5.024, "low": 5.002, "close": 5.002, "volume": 155.36, "quote_volume": 778.85234, "trades": 39, "taker_buy_volume": 28.18, "taker_buy_quote": 141.39387}, {"ts": 1773484740000, "open": 5.012, "high": 5.022, "low": 5.004, "close": 5.022, "volume": 961.91, "quote_volume": 4826.16746, "trades": 89, "taker_buy_volume": 884.32, "taker_buy_quote": 4437.8351}, {"ts": 1773484800000, "open": 5.018, "high": 5.023, "low": 5.008, "close": 5.008, "volume": 47.19, "quote_volume": 236.62728, "trades": 20, "taker_buy_volume": 8.17, "taker_buy_quote": 41.00798}, {"ts": 1773484860000, "open": 5.014, "high": 5.024, "low": 5.014, "close": 5.022, "volume": 261.01, "quote_volume": 1310.41832, "trades": 32, "taker_buy_volume": 190.27, "taker_buy_quote": 955.49806}, {"ts": 1773484920000, "open": 5.021, "high": 5.047, "low": 5.013, "close": 5.045, "volume": 613.52, "quote_volume": 3084.37434, "trades": 86, "taker_buy_volume": 390.93, "taker_buy_quote": 1965.34475}, {"ts": 1773484980000, "open": 5.037, "high": 5.058, "low": 5.024, "close": 5.052, "volume": 1568.33, "quote_volume": 7907.07195, "trades": 137, "taker_buy_volume": 921.38, "taker_buy_quote": 4646.50202}, {"ts": 1773485040000, "open": 5.052, "high": 5.075, "low": 5.035, "close": 5.071, "volume": 4093.22, "quote_volume": 20712.72652, "trades": 208, "taker_buy_volume": 3186.9, "taker_buy_quote": 16135.12309}, {"ts": 1773485100000, "open": 5.075, "high": 5.14, "low": 5.052, "close": 5.122, "volume": 8892.71, "quote_volume": 45385.06551, "trades": 644, "taker_buy_volume": 6713.85, "taker_buy_quote": 34273.78934}, {"ts": 1773485160000, "open": 5.122, "high": 5.3, "low": 5.11, "close": 5.207, "volume": 20085.71, "quote_volume": 104257.32742, "trades": 4048, "taker_buy_volume": 13901.27, "taker_buy_quote": 72237.772}, {"ts": 1773485220000, "open": 5.207, "high": 5.207, "low": 5.129, "close": 5.178, "volume": 5126.1, "quote_volume": 26472.1397, "trades": 1317, "taker_buy_volume": 2968.8, "taker_buy_quote": 15341.90829}, {"ts": 1773485280000, "open": 5.174, "high": 5.176, "low": 5.082, "close": 5.102, "volume": 2243.67, "quote_volume": 11499.43799, "trades": 694, "taker_buy_volume": 1004.78, "taker_buy_quote": 5149.39957}, {"ts": 1773485340000, "open": 5.1, "high": 5.179, "low": 5.099, "close": 5.11, "volume": 1521.55, "quote_volume": 7813.66982, "trades": 461, "taker_buy_volume": 953.18, "taker_buy_quote": 4894.25032}, {"ts": 1773485400000, "open": 5.111, "high": 5.125, "low": 5.082, "close": 5.09, "volume": 1231.91, "quote_volume": 6289.12189, "trades": 379, "taker_buy_volume": 300.91, "taker_buy_quote": 1532.75379}, {"ts": 1773485460000, "open": 5.093, "high": 5.107, "low": 5.038, "close": 5.096, "volume": 3620.18, "quote_volume": 18379.04961, "trades": 462, "taker_buy_volume": 1840.94, "taker_buy_quote": 9354.95312}, {"ts": 1773485520000, "open": 5.104, "high": 5.149, "low": 5.104, "close": 5.123, "volume": 4874.74, "quote_volume": 25010.45752, "trades": 474, "taker_buy_volume": 3318.86, "taker_buy_quote": 17030.3786}, {"ts": 1773485580000, "open": 5.124, "high": 5.156, "low": 5.124, "close": 5.142, "volume": 1572.6, "quote_volume": 8090.56546, "trades": 285, "taker_buy_volume": 1288.54, "taker_buy_quote": 6630.30273}, {"ts": 1773485640000, "open": 5.142, "high": 5.158, "low": 4.994, "close": 5.014, "volume": 6105.26, "quote_volume": 30945.00643, "trades": 952, "taker_buy_volume": 2123.97, "taker_buy_quote": 10784.0148}, {"ts": 1773485700000, "open": 5.013, "high": 5.015, "low": 4.917, "close": 4.941, "volume": 3623.66, "quote_volume": 17980.27802, "trades": 822, "taker_buy_volume": 1869.91, "taker_buy_quote": 9286.49818}, {"ts": 1773485760000, "open": 4.94, "high": 4.951, "low": 4.807, "close": 4.863, "volume": 15600.69, "quote_volume": 75737.85103, "trades": 2465, "taker_buy_volume": 7797.31, "taker_buy_quote": 37874.1208}, {"ts": 1773485820000, "open": 4.862, "high": 4.943, "low": 4.862, "close": 4.91, "volume": 7930.77, "quote_volume": 38882.16485, "trades": 839, "taker_buy_volume": 4239.67, "taker_buy_quote": 20801.81488}, {"ts": 1773485880000, "open": 4.905, "high": 5.015, "low": 4.905, "close": 5.003, "volume": 5229.15, "quote_volume": 25940.8887, "trades": 652, "taker_buy_volume": 3966.88, "taker_buy_quote": 19687.89026}, {"ts": 1773485940000, "open": 5.004, "high": 5.02, "low": 4.928, "close": 4.932, "volume": 3219.77, "quote_volume": 15949.82656, "trades": 382, "taker_buy_volume": 1693.71, "taker_buy_quote": 8391.43534}, {"ts": 1773486000000, "open": 4.931, "high": 5.018, "low": 4.922, "close": 5.0, "volume": 5998.51, "quote_volume": 29810.72361, "trades": 736, "taker_buy_volume": 4279.28, "taker_buy_quote": 21273.81921}, {"ts": 1773486060000, "open": 5.006, "high": 5.029, "low": 4.977, "close": 4.989, "volume": 2373.32, "quote_volume": 11891.75596, "trades": 305, "taker_buy_volume": 1274.93, "taker_buy_quote": 6391.70142}, {"ts": 1773486120000, "open": 4.99, "high": 5.007, "low": 4.978, "close": 4.979, "volume": 1220.54, "quote_volume": 6100.56908, "trades": 149, "taker_buy_volume": 988.32, "taker_buy_quote": 4942.41952}, {"ts": 1773486180000, "open": 4.978, "high": 5.007, "low": 4.975, "close": 5.001, "volume": 281.91, "quote_volume": 1407.7625, "trades": 100, "taker_buy_volume": 170.83, "taker_buy_quote": 852.8315}, {"ts": 1773486240000, "open": 5.008, "high": 5.039, "low": 4.999, "close": 4.999, "volume": 2256.7, "quote_volume": 11341.52657, "trades": 297, "taker_buy_volume": 1198.84, "taker_buy_quote": 6021.52409}, {"ts": 1773486300000, "open": 5.0, "high": 5.011, "low": 4.967, "close": 4.982, "volume": 333.3, "quote_volume": 1661.11449, "trades": 117, "taker_buy_volume": 79.86, "taker_buy_quote": 398.65783}, {"ts": 1773486360000, "open": 4.976, "high": 5.003, "low": 4.971, "close": 4.992, "volume": 436.81, "quote_volume": 2181.2712, "trades": 74, "taker_buy_volume": 269.62, "taker_buy_quote": 1346.17996}, {"ts": 1773486420000, "open": 4.996, "high": 5.03, "low": 4.993, "close": 5.014, "volume": 553.02, "quote_volume": 2770.23976, "trades": 130, "taker_buy_volume": 432.82, "taker_buy_quote": 2168.79654}, {"ts": 1773486480000, "open": 5.018, "high": 5.031, "low": 4.977, "close": 4.986, "volume": 625.28, "quote_volume": 3128.76278, "trades": 168, "taker_buy_volume": 63.38, "taker_buy_quote": 317.45764}, {"ts": 1773486540000, "open": 4.989, "high": 5.015, "low": 4.984, "close": 4.993, "volume": 1131.12, "quote_volume": 5654.4175, "trades": 103, "taker_buy_volume": 705.9, "taker_buy_quote": 3530.33652}, {"ts": 1773486600000, "open": 4.988, "high": 5.008, "low": 4.976, "close": 4.997, "volume": 584.4, "quote_volume": 2919.69008, "trades": 120, "taker_buy_volume": 463.5, "taker_buy_quote": 2317.37696}, {"ts": 1773486660000, "open": 5.0, "high": 5.007, "low": 4.98, "close": 4.995, "volume": 326.84, "quote_volume": 1632.30587, "trades": 104, "taker_buy_volume": 95.4, "taker_buy_quote": 476.76839}, {"ts": 1773486720000, "open": 5.004, "high": 5.005, "low": 4.984, "close": 4.988, "volume": 587.21, "quote_volume": 2931.19366, "trades": 70, "taker_buy_volume": 126.95, "taker_buy_quote": 634.41899}, {"ts": 1773486780000, "open": 4.99, "high": 4.992, "low": 4.976, "close": 4.982, "volume": 318.46, "quote_volume": 1587.74647, "trades": 57, "taker_buy_volume": 276.72, "taker_buy_quote": 1379.86733}, {"ts": 1773486840000, "open": 4.987, "high": 4.987, "low": 4.975, "close": 4.98, "volume": 416.85, "quote_volume": 2075.47532, "trades": 46, "taker_buy_volume": 267.52, "taker_buy_quote": 1332.18903}, {"ts": 1773486900000, "open": 4.98, "high": 4.995, "low": 4.961, "close": 4.969, "volume": 469.81, "quote_volume": 2340.68804, "trades": 130, "taker_buy_volume": 358.44, "taker_buy_quote": 1786.39493}, {"ts": 1773486960000, "open": 4.966, "high": 5.0, "low": 4.966, "close": 4.983, "volume": 431.85, "quote_volume": 2151.45535, "trades": 150, "taker_buy_volume": 264.71, "taker_buy_quote": 1319.77576}, {"ts": 1773487020000, "open": 4.984, "high": 5.01, "low": 4.984, "close": 5.004, "volume": 154.27, "quote_volume": 771.60541, "trades": 58, "taker_buy_volume": 138.78, "taker_buy_quote": 694.16695}, {"ts": 1773487080000, "open": 5.005, "high": 5.015, "low": 4.997, "close": 5.008, "volume": 190.48, "quote_volume": 953.14999, "trades": 53, "taker_buy_volume": 44.09, "taker_buy_quote": 220.8167}, {"ts": 1773487140000, "open": 5.009, "high": 5.015, "low": 4.98, "close": 4.98, "volume": 2656.82, "quote_volume": 13282.893, "trades": 179, "taker_buy_volume": 1821.27, "taker_buy_quote": 9112.15485}, {"ts": 1773487200000, "open": 4.979, "high": 4.98, "low": 4.953, "close": 4.953, "volume": 475.47, "quote_volume": 2360.99009, "trades": 103, "taker_buy_volume": 332.9, "taker_buy_quote": 1653.67067}, {"ts": 1773487260000, "open": 4.954, "high": 4.992, "low": 4.953, "close": 4.988, "volume": 417.54, "quote_volume": 2078.2617, "trades": 90, "taker_buy_volume": 349.84, "taker_buy_quote": 1741.58795}, {"ts": 1773487320000, "open": 4.987, "high": 4.99, "low": 4.975, "close": 4.975, "volume": 267.75, "quote_volume": 1333.5781, "trades": 39, "taker_buy_volume": 141.15, "taker_buy_quote": 702.58011}, {"ts": 1773487380000, "open": 4.976, "high": 4.978, "low": 4.974, "close": 4.978, "volume": 7.15, "quote_volume": 35.57864, "trades": 4, "taker_buy_volume": 5.15, "taker_buy_quote": 25.63064}, {"ts": 1773487440000, "open": 4.978, "high": 4.998, "low": 4.978, "close": 4.981, "volume": 86.41, "quote_volume": 431.13903, "trades": 42, "taker_buy_volume": 41.12, "taker_buy_quote": 205.11747}, {"ts": 1773487500000, "open": 4.98, "high": 4.98, "low": 4.967, "close": 4.967, "volume": 36.58, "quote_volume": 181.91797, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 4.966, "high": 4.973, "low": 4.962, "close": 4.973, "volume": 304.57, "quote_volume": 1514.43269, "trades": 30, "taker_buy_volume": 288.41, "taker_buy_quote": 1434.17809}, {"ts": 1773487620000, "open": 4.968, "high": 4.983, "low": 4.967, "close": 4.976, "volume": 106.58, "quote_volume": 530.43432, "trades": 34, "taker_buy_volume": 63.93, "taker_buy_quote": 318.14364}, {"ts": 1773487680000, "open": 4.983, "high": 4.994, "low": 4.983, "close": 4.992, "volume": 28.14, "quote_volume": 140.39247, "trades": 14, "taker_buy_volume": 24.12, "taker_buy_quote": 120.32262}, {"ts": 1773487740000, "open": 4.995, "high": 5.013, "low": 4.98, "close": 4.98, "volume": 329.26, "quote_volume": 1646.26158, "trades": 62, "taker_buy_volume": 236.74, "taker_buy_quote": 1184.11075}, {"ts": 1773487800000, "open": 4.985, "high": 4.999, "low": 4.984, "close": 4.984, "volume": 123.47, "quote_volume": 616.59882, "trades": 39, "taker_buy_volume": 82.28, "taker_buy_quote": 411.05747}, {"ts": 1773487860000, "open": 4.983, "high": 4.99, "low": 4.972, "close": 4.973, "volume": 422.76, "quote_volume": 2106.3752, "trades": 48, "taker_buy_volume": 195.4, "taker_buy_quote": 975.00085}, {"ts": 1773487920000, "open": 4.974, "high": 4.987, "low": 4.974, "close": 4.987, "volume": 44.15, "quote_volume": 219.81685, "trades": 16, "taker_buy_volume": 44.15, "taker_buy_quote": 219.81685}, {"ts": 1773487980000, "open": 4.985, "high": 4.987, "low": 4.971, "close": 4.979, "volume": 834.11, "quote_volume": 4152.62943, "trades": 82, "taker_buy_volume": 169.65, "taker_buy_quote": 845.61522}, {"ts": 1773488040000, "open": 4.978, "high": 4.992, "low": 4.977, "close": 4.992, "volume": 46.55, "quote_volume": 231.95505, "trades": 21, "taker_buy_volume": 38.49, "taker_buy_quote": 191.83236}, {"ts": 1773488100000, "open": 4.993, "high": 4.995, "low": 4.978, "close": 4.978, "volume": 65.58, "quote_volume": 327.17609, "trades": 32, "taker_buy_volume": 10.04, "taker_buy_quote": 50.12973}, {"ts": 1773488160000, "open": 4.977, "high": 4.985, "low": 4.969, "close": 4.969, "volume": 75.6, "quote_volume": 376.21065, "trades": 40, "taker_buy_volume": 16.1, "taker_buy_quote": 80.20209}, {"ts": 1773488220000, "open": 4.968, "high": 5.001, "low": 4.965, "close": 5.001, "volume": 682.62, "quote_volume": 3405.90767, "trades": 86, "taker_buy_volume": 635.53, "taker_buy_quote": 3170.97214}, {"ts": 1773488280000, "open": 4.999, "high": 5.007, "low": 4.994, "close": 5.005, "volume": 68.34, "quote_volume": 341.77537, "trades": 46, "taker_buy_volume": 26.02, "taker_buy_quote": 130.18795}, {"ts": 1773488340000, "open": 5.005, "high": 5.006, "low": 4.995, "close": 4.998, "volume": 203.38, "quote_volume": 1016.86539, "trades": 32, "taker_buy_volume": 134.34, "taker_buy_quote": 671.64691}, {"ts": 1773488400000, "open": 5.001, "high": 5.003, "low": 4.995, "close": 4.995, "volume": 104.13, "quote_volume": 520.72571, "trades": 20, "taker_buy_volume": 91.36, "taker_buy_quote": 456.89735}, {"ts": 1773488460000, "open": 4.996, "high": 4.996, "low": 4.969, "close": 4.986, "volume": 254.47, "quote_volume": 1266.09811, "trades": 81, "taker_buy_volume": 64.26, "taker_buy_quote": 319.81845}, {"ts": 1773488520000, "open": 4.981, "high": 4.99, "low": 4.979, "close": 4.985, "volume": 60.6, "quote_volume": 302.17598, "trades": 21, "taker_buy_volume": 28.85, "taker_buy_quote": 143.8606}, {"ts": 1773488580000, "open": 4.991, "high": 5.001, "low": 4.982, "close": 4.982, "volume": 68.33, "quote_volume": 341.14165, "trades": 35, "taker_buy_volume": 22.11, "taker_buy_quote": 110.46156}, {"ts": 1773488640000, "open": 4.982, "high": 5.013, "low": 4.973, "close": 5.0, "volume": 1027.81, "quote_volume": 5138.64368, "trades": 118, "taker_buy_volume": 975.69, "taker_buy_quote": 4878.26626}, {"ts": 1773488700000, "open": 5.007, "high": 5.007, "low": 4.99, "close": 5.006, "volume": 379.95, "quote_volume": 1899.4213, "trades": 54, "taker_buy_volume": 184.06, "taker_buy_quote": 919.93493}, {"ts": 1773488760000, "open": 5.006, "high": 5.021, "low": 4.984, "close": 4.987, "volume": 1052.09, "quote_volume": 5269.79291, "trades": 103, "taker_buy_volume": 726.74, "taker_buy_quote": 3644.39614}, {"ts": 1773488820000, "open": 4.989, "high": 5.007, "low": 4.989, "close": 4.999, "volume": 365.93, "quote_volume": 1827.66122, "trades": 37, "taker_buy_volume": 338.44, "taker_buy_quote": 1690.25267}, {"ts": 1773488880000, "open": 4.999, "high": 4.999, "low": 4.991, "close": 4.991, "volume": 361.13, "quote_volume": 1803.79686, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 4.996, "high": 5.001, "low": 4.996, "close": 4.996, "volume": 35.89, "quote_volume": 179.40549, "trades": 16, "taker_buy_volume": 12.06, "taker_buy_quote": 60.28191}, {"ts": 1773489000000, "open": 5.0, "high": 5.006, "low": 5.0, "close": 5.003, "volume": 24.05, "quote_volume": 120.3321, "trades": 12, "taker_buy_volume": 14.05, "taker_buy_quote": 70.2921}, {"ts": 1773489060000, "open": 5.007, "high": 5.017, "low": 4.991, "close": 4.997, "volume": 186.49, "quote_volume": 933.80075, "trades": 84, "taker_buy_volume": 124.11, "taker_buy_quote": 621.59157}, {"ts": 1773489120000, "open": 4.997, "high": 4.997, "low": 4.997, "close": 4.997, "volume": 0.99, "quote_volume": 4.94703, "trades": 1, "taker_buy_volume": 0.99, "taker_buy_quote": 4.94703}, {"ts": 1773489180000, "open": 4.998, "high": 5.002, "low": 4.998, "close": 5.002, "volume": 12.06, "quote_volume": 60.29598, "trades": 6, "taker_buy_volume": 10.05, "taker_buy_quote": 50.25}, {"ts": 1773489240000, "open": 5.003, "high": 5.026, "low": 5.003, "close": 5.022, "volume": 224.22, "quote_volume": 1124.58248, "trades": 39, "taker_buy_volume": 216.17, "taker_buy_quote": 1084.15626}, {"ts": 1773489300000, "open": 5.021, "high": 5.036, "low": 5.017, "close": 5.019, "volume": 477.64, "quote_volume": 2398.23826, "trades": 55, "taker_buy_volume": 32.41, "taker_buy_quote": 163.01834}, {"ts": 1773489360000, "open": 5.023, "high": 5.023, "low": 5.012, "close": 5.02, "volume": 208.19, "quote_volume": 1044.96493, "trades": 22, "taker_buy_volume": 52.9, "taker_buy_quote": 265.54897}, {"ts": 1773489420000, "open": 5.016, "high": 5.032, "low": 4.997, "close": 5.005, "volume": 2624.78, "quote_volume": 13164.76999, "trades": 214, "taker_buy_volume": 1353.81, "taker_buy_quote": 6796.93706}, {"ts": 1773489480000, "open": 5.01, "high": 5.074, "low": 5.008, "close": 5.057, "volume": 5824.96, "quote_volume": 29390.50913, "trades": 798, "taker_buy_volume": 4333.27, "taker_buy_quote": 21859.43965}, {"ts": 1773489540000, "open": 5.059, "high": 5.077, "low": 5.039, "close": 5.067, "volume": 2038.51, "quote_volume": 10312.80667, "trades": 301, "taker_buy_volume": 1383.29, "taker_buy_quote": 6998.66783}, {"ts": 1773489600000, "open": 5.068, "high": 5.091, "low": 5.047, "close": 5.079, "volume": 2524.33, "quote_volume": 12810.71998, "trades": 264, "taker_buy_volume": 1691.63, "taker_buy_quote": 8590.52289}, {"ts": 1773489660000, "open": 5.081, "high": 5.245, "low": 5.076, "close": 5.102, "volume": 13047.32, "quote_volume": 66824.24347, "trades": 2222, "taker_buy_volume": 9324.9, "taker_buy_quote": 47783.9743}, {"ts": 1773489720000, "open": 5.102, "high": 5.184, "low": 5.079, "close": 5.149, "volume": 4604.75, "quote_volume": 23637.48692, "trades": 1215, "taker_buy_volume": 3290.29, "taker_buy_quote": 16890.69383}, {"ts": 1773489780000, "open": 5.148, "high": 5.174, "low": 5.103, "close": 5.144, "volume": 3660.08, "quote_volume": 18815.62578, "trades": 661, "taker_buy_volume": 2105.24, "taker_buy_quote": 10829.54701}, {"ts": 1773489840000, "open": 5.144, "high": 5.179, "low": 5.112, "close": 5.135, "volume": 4333.36, "quote_volume": 22303.18206, "trades": 587, "taker_buy_volume": 2166.16, "taker_buy_quote": 11159.92024}, {"ts": 1773489900000, "open": 5.135, "high": 5.157, "low": 5.123, "close": 5.148, "volume": 3334.84, "quote_volume": 17162.14068, "trades": 326, "taker_buy_volume": 2875.09, "taker_buy_quote": 14799.17151}, {"ts": 1773489960000, "open": 5.148, "high": 5.15, "low": 5.119, "close": 5.124, "volume": 593.7, "quote_volume": 3046.33979, "trades": 142, "taker_buy_volume": 244.8, "taker_buy_quote": 1257.3959}, {"ts": 1773490020000, "open": 5.133, "high": 5.314, "low": 5.133, "close": 5.178, "volume": 8860.06, "quote_volume": 45901.07759, "trades": 1788, "taker_buy_volume": 7010.84, "taker_buy_quote": 36327.61669}, {"ts": 1773490080000, "open": 5.176, "high": 5.2, "low": 5.156, "close": 5.186, "volume": 4118.79, "quote_volume": 21364.3106, "trades": 270, "taker_buy_volume": 2836.01, "taker_buy_quote": 14717.10038}, {"ts": 1773490140000, "open": 5.186, "high": 5.315, "low": 5.144, "close": 5.188, "volume": 4774.35, "quote_volume": 24777.87799, "trades": 1033, "taker_buy_volume": 3427.96, "taker_buy_quote": 17804.75577}, {"ts": 1773490200000, "open": 5.187, "high": 5.199, "low": 5.142, "close": 5.169, "volume": 2978.23, "quote_volume": 15385.1211, "trades": 558, "taker_buy_volume": 1705.45, "taker_buy_quote": 8816.93187}, {"ts": 1773490260000, "open": 5.172, "high": 5.181, "low": 5.135, "close": 5.135, "volume": 741.22, "quote_volume": 3819.933, "trades": 110, "taker_buy_volume": 147.5, "taker_buy_quote": 762.37824}, {"ts": 1773490320000, "open": 5.144, "high": 5.165, "low": 5.136, "close": 5.136, "volume": 432.36, "quote_volume": 2226.94434, "trades": 110, "taker_buy_volume": 229.28, "taker_buy_quote": 1181.88479}, {"ts": 1773490380000, "open": 5.143, "high": 5.181, "low": 5.143, "close": 5.167, "volume": 1799.07, "quote_volume": 9278.99016, "trades": 222, "taker_buy_volume": 1479.26, "taker_buy_quote": 7628.27582}, {"ts": 1773490440000, "open": 5.168, "high": 5.33, "low": 5.146, "close": 5.169, "volume": 6041.73, "quote_volume": 31446.02072, "trades": 758, "taker_buy_volume": 3491.43, "taker_buy_quote": 18226.20502}, {"ts": 1773490500000, "open": 5.169, "high": 5.177, "low": 5.151, "close": 5.151, "volume": 1112.06, "quote_volume": 5745.27583, "trades": 93, "taker_buy_volume": 391.53, "taker_buy_quote": 2023.41861}, {"ts": 1773490560000, "open": 5.165, "high": 5.169, "low": 5.163, "close": 5.165, "volume": 28.8, "quote_volume": 148.77351, "trades": 16, "taker_buy_volume": 9.7, "taker_buy_quote": 50.1199}, {"ts": 1773490620000, "open": 5.17, "high": 5.27, "low": 5.165, "close": 5.198, "volume": 3577.99, "quote_volume": 18588.66086, "trades": 476, "taker_buy_volume": 2068.67, "taker_buy_quote": 10765.69403}, {"ts": 1773490680000, "open": 5.2, "high": 5.295, "low": 5.186, "close": 5.223, "volume": 2775.2, "quote_volume": 14527.16559, "trades": 576, "taker_buy_volume": 1390.61, "taker_buy_quote": 7293.23942}, {"ts": 1773490740000, "open": 5.217, "high": 5.259, "low": 5.217, "close": 5.225, "volume": 1089.26, "quote_volume": 5707.31283, "trades": 183, "taker_buy_volume": 570.59, "taker_buy_quote": 2991.83047}, {"ts": 1773490800000, "open": 5.228, "high": 5.235, "low": 5.2, "close": 5.213, "volume": 902.8, "quote_volume": 4704.45674, "trades": 148, "taker_buy_volume": 293.32, "taker_buy_quote": 1528.11372}, {"ts": 1773490860000, "open": 5.214, "high": 5.248, "low": 5.205, "close": 5.228, "volume": 496.96, "quote_volume": 2598.35208, "trades": 127, "taker_buy_volume": 375.71, "taker_buy_quote": 1966.13539}, {"ts": 1773490920000, "open": 5.228, "high": 5.246, "low": 5.208, "close": 5.233, "volume": 722.42, "quote_volume": 3775.38859, "trades": 147, "taker_buy_volume": 348.66, "taker_buy_quote": 1825.35068}, {"ts": 1773490980000, "open": 5.234, "high": 5.332, "low": 5.233, "close": 5.285, "volume": 3142.58, "quote_volume": 16574.29013, "trades": 345, "taker_buy_volume": 2320.54, "taker_buy_quote": 12233.4154}, {"ts": 1773491040000, "open": 5.282, "high": 5.303, "low": 5.263, "close": 5.289, "volume": 1140.73, "quote_volume": 6025.03432, "trades": 227, "taker_buy_volume": 697.74, "taker_buy_quote": 3688.69273}, {"ts": 1773491100000, "open": 5.291, "high": 5.3, "low": 5.254, "close": 5.254, "volume": 873.56, "quote_volume": 4609.90347, "trades": 137, "taker_buy_volume": 289.74, "taker_buy_quote": 1532.69491}, {"ts": 1773491160000, "open": 5.26, "high": 5.262, "low": 5.246, "close": 5.256, "volume": 535.53, "quote_volume": 2812.83693, "trades": 143, "taker_buy_volume": 249.69, "taker_buy_quote": 1311.79083}, {"ts": 1773491220000, "open": 5.257, "high": 5.264, "low": 5.228, "close": 5.257, "volume": 641.88, "quote_volume": 3367.59436, "trades": 215, "taker_buy_volume": 201.07, "taker_buy_quote": 1054.52313}, {"ts": 1773491280000, "open": 5.262, "high": 5.262, "low": 5.231, "close": 5.238, "volume": 276.3, "quote_volume": 1446.8264, "trades": 62, "taker_buy_volume": 46.32, "taker_buy_quote": 242.7546}, {"ts": 1773491340000, "open": 5.239, "high": 5.245, "low": 5.238, "close": 5.242, "volume": 50.15, "quote_volume": 262.87035, "trades": 28, "taker_buy_volume": 26.75, "taker_buy_quote": 140.21011}, {"ts": 1773491400000, "open": 5.244, "high": 5.285, "low": 5.244, "close": 5.271, "volume": 182.53, "quote_volume": 961.13872, "trades": 96, "taker_buy_volume": 145.49, "taker_buy_quote": 765.99146}, {"ts": 1773491460000, "open": 5.271, "high": 5.283, "low": 5.251, "close": 5.264, "volume": 563.11, "quote_volume": 2966.38475, "trades": 121, "taker_buy_volume": 297.05, "taker_buy_quote": 1566.7554}, {"ts": 1773491520000, "open": 5.265, "high": 5.286, "low": 5.26, "close": 5.273, "volume": 1188.32, "quote_volume": 6271.26244, "trades": 159, "taker_buy_volume": 1142.46, "taker_buy_quote": 6029.54519}, {"ts": 1773491580000, "open": 5.28, "high": 5.282, "low": 5.249, "close": 5.249, "volume": 348.21, "quote_volume": 1834.83273, "trades": 106, "taker_buy_volume": 59.88, "taker_buy_quote": 315.37974}, {"ts": 1773491640000, "open": 5.257, "high": 5.267, "low": 5.186, "close": 5.213, "volume": 4595.88, "quote_volume": 24036.09921, "trades": 918, "taker_buy_volume": 2645.95, "taker_buy_quote": 13853.46789}, {"ts": 1773491700000, "open": 5.216, "high": 5.257, "low": 5.211, "close": 5.247, "volume": 1250.12, "quote_volume": 6549.60195, "trades": 311, "taker_buy_volume": 834.65, "taker_buy_quote": 4372.96414}, {"ts": 1773491760000, "open": 5.247, "high": 5.254, "low": 5.227, "close": 5.227, "volume": 250.55, "quote_volume": 1311.82496, "trades": 120, "taker_buy_volume": 96.41, "taker_buy_quote": 504.86898}, {"ts": 1773491820000, "open": 5.232, "high": 5.249, "low": 5.231, "close": 5.242, "volume": 408.76, "quote_volume": 2141.86928, "trades": 180, "taker_buy_volume": 139.51, "taker_buy_quote": 731.21541}, {"ts": 1773491880000, "open": 5.243, "high": 5.252, "low": 5.224, "close": 5.242, "volume": 567.44, "quote_volume": 2970.6097, "trades": 93, "taker_buy_volume": 105.77, "taker_buy_quote": 554.23698}, {"ts": 1773491940000, "open": 5.241, "high": 5.246, "low": 5.225, "close": 5.235, "volume": 321.43, "quote_volume": 1682.61942, "trades": 151, "taker_buy_volume": 191.24, "taker_buy_quote": 1001.18143}, {"ts": 1773492000000, "open": 5.235, "high": 5.252, "low": 5.17, "close": 5.185, "volume": 2325.23, "quote_volume": 12085.06033, "trades": 360, "taker_buy_volume": 758.86, "taker_buy_quote": 3944.29406}, {"ts": 1773492060000, "open": 5.184, "high": 5.199, "low": 5.16, "close": 5.199, "volume": 1331.94, "quote_volume": 6903.23142, "trades": 248, "taker_buy_volume": 965.29, "taker_buy_quote": 5009.07898}, {"ts": 1773492120000, "open": 5.19, "high": 5.203, "low": 5.181, "close": 5.193, "volume": 712.16, "quote_volume": 3699.0715, "trades": 192, "taker_buy_volume": 471.56, "taker_buy_quote": 2450.14678}, {"ts": 1773492180000, "open": 5.193, "high": 5.211, "low": 5.187, "close": 5.206, "volume": 561.62, "quote_volume": 2922.17497, "trades": 93, "taker_buy_volume": 445.01, "taker_buy_quote": 2315.15179}, {"ts": 1773492240000, "open": 5.2, "high": 5.211, "low": 5.186, "close": 5.192, "volume": 360.15, "quote_volume": 1873.14133, "trades": 125, "taker_buy_volume": 257.6, "taker_buy_quote": 1340.16804}, {"ts": 1773492300000, "open": 5.193, "high": 5.222, "low": 5.193, "close": 5.205, "volume": 522.13, "quote_volume": 2721.19174, "trades": 131, "taker_buy_volume": 440.19, "taker_buy_quote": 2294.64288}, {"ts": 1773492360000, "open": 5.207, "high": 5.222, "low": 5.198, "close": 5.206, "volume": 591.22, "quote_volume": 3079.44559, "trades": 119, "taker_buy_volume": 395.0, "taker_buy_quote": 2058.19574}, {"ts": 1773492420000, "open": 5.205, "high": 5.206, "low": 5.188, "close": 5.188, "volume": 102.94, "quote_volume": 534.74139, "trades": 29, "taker_buy_volume": 15.56, "taker_buy_quote": 80.95675}, {"ts": 1773492480000, "open": 5.187, "high": 5.203, "low": 5.175, "close": 5.199, "volume": 1570.66, "quote_volume": 8154.077, "trades": 154, "taker_buy_volume": 1199.15, "taker_buy_quote": 6226.54573}, {"ts": 1773492540000, "open": 5.194, "high": 5.222, "low": 5.193, "close": 5.209, "volume": 189.41, "quote_volume": 986.58555, "trades": 106, "taker_buy_volume": 96.95, "taker_buy_quote": 505.21966}, {"ts": 1773492600000, "open": 5.209, "high": 5.241, "low": 5.207, "close": 5.231, "volume": 1119.72, "quote_volume": 5859.15483, "trades": 218, "taker_buy_volume": 747.0, "taker_buy_quote": 3908.43448}, {"ts": 1773492660000, "open": 5.23, "high": 5.237, "low": 5.222, "close": 5.224, "volume": 91.65, "quote_volume": 479.36244, "trades": 36, "taker_buy_volume": 59.76, "taker_buy_quote": 312.69017}, {"ts": 1773492720000, "open": 5.23, "high": 5.248, "low": 5.23, "close": 5.248, "volume": 259.6, "quote_volume": 1359.96756, "trades": 90, "taker_buy_volume": 134.79, "taker_buy_quote": 706.21183}, {"ts": 1773492780000, "open": 5.244, "high": 5.244, "low": 5.234, "close": 5.237, "volume": 487.91, "quote_volume": 2556.45153, "trades": 57, "taker_buy_volume": 128.67, "taker_buy_quote": 674.06065}, {"ts": 1773492840000, "open": 5.238, "high": 5.241, "low": 5.214, "close": 5.218, "volume": 83.11, "quote_volume": 434.65278, "trades": 50, "taker_buy_volume": 27.88, "taker_buy_quote": 145.93987}, {"ts": 1773492900000, "open": 5.217, "high": 5.225, "low": 5.197, "close": 5.203, "volume": 459.15, "quote_volume": 2391.62505, "trades": 100, "taker_buy_volume": 210.18, "taker_buy_quote": 1094.0454}, {"ts": 1773492960000, "open": 5.203, "high": 5.243, "low": 5.196, "close": 5.225, "volume": 1013.31, "quote_volume": 5296.03232, "trades": 186, "taker_buy_volume": 926.35, "taker_buy_quote": 4842.80038}, {"ts": 1773493020000, "open": 5.224, "high": 5.268, "low": 5.224, "close": 5.243, "volume": 1306.02, "quote_volume": 6858.02808, "trades": 266, "taker_buy_volume": 862.13, "taker_buy_quote": 4528.5149}, {"ts": 1773493080000, "open": 5.247, "high": 5.247, "low": 5.231, "close": 5.235, "volume": 686.53, "quote_volume": 3594.55093, "trades": 57, "taker_buy_volume": 203.22, "taker_buy_quote": 1063.75015}, {"ts": 1773493140000, "open": 5.236, "high": 5.269, "low": 5.236, "close": 5.244, "volume": 909.15, "quote_volume": 4779.20589, "trades": 196, "taker_buy_volume": 517.86, "taker_buy_quote": 2722.56852}, {"ts": 1773493200000, "open": 5.242, "high": 5.268, "low": 5.235, "close": 5.247, "volume": 606.46, "quote_volume": 3186.19204, "trades": 169, "taker_buy_volume": 286.01, "taker_buy_quote": 1503.06842}, {"ts": 1773493260000, "open": 5.237, "high": 5.244, "low": 5.227, "close": 5.239, "volume": 586.98, "quote_volume": 3072.85548, "trades": 72, "taker_buy_volume": 459.24, "taker_buy_quote": 2403.86665}, {"ts": 1773493320000, "open": 5.233, "high": 5.233, "low": 5.217, "close": 5.226, "volume": 255.69, "quote_volume": 1335.84737, "trades": 113, "taker_buy_volume": 133.92, "taker_buy_quote": 699.72312}, {"ts": 1773493380000, "open": 5.217, "high": 5.217, "low": 5.175, "close": 5.183, "volume": 2437.05, "quote_volume": 12655.96356, "trades": 246, "taker_buy_volume": 288.72, "taker_buy_quote": 1500.32544}, {"ts": 1773493440000, "open": 5.178, "high": 5.184, "low": 5.164, "close": 5.164, "volume": 859.24, "quote_volume": 4447.67142, "trades": 186, "taker_buy_volume": 434.85, "taker_buy_quote": 2252.00517}, {"ts": 1773493500000, "open": 5.164, "high": 5.209, "low": 5.159, "close": 5.201, "volume": 634.72, "quote_volume": 3293.38714, "trades": 222, "taker_buy_volume": 526.84, "taker_buy_quote": 2734.45347}, {"ts": 1773493560000, "open": 5.202, "high": 5.234, "low": 5.192, "close": 5.192, "volume": 408.66, "quote_volume": 2132.44095, "trades": 121, "taker_buy_volume": 330.94, "taker_buy_quote": 1728.02564}, {"ts": 1773493620000, "open": 5.191, "high": 5.228, "low": 5.186, "close": 5.214, "volume": 401.08, "quote_volume": 2088.94471, "trades": 115, "taker_buy_volume": 339.43, "taker_buy_quote": 1768.76807}, {"ts": 1773493680000, "open": 5.215, "high": 5.235, "low": 5.196, "close": 5.207, "volume": 906.79, "quote_volume": 4734.34178, "trades": 183, "taker_buy_volume": 447.27, "taker_buy_quote": 2336.41176}, {"ts": 1773493740000, "open": 5.204, "high": 5.206, "low": 5.189, "close": 5.199, "volume": 163.36, "quote_volume": 848.78637, "trades": 76, "taker_buy_volume": 89.85, "taker_buy_quote": 466.97681}, {"ts": 1773493800000, "open": 5.197, "high": 5.218, "low": 5.189, "close": 5.214, "volume": 222.24, "quote_volume": 1156.28193, "trades": 89, "taker_buy_volume": 128.35, "taker_buy_quote": 668.06461}, {"ts": 1773493860000, "open": 5.213, "high": 5.224, "low": 5.21, "close": 5.221, "volume": 83.04, "quote_volume": 433.22559, "trades": 33, "taker_buy_volume": 70.55, "taker_buy_quote": 368.11956}, {"ts": 1773493920000, "open": 5.222, "high": 5.224, "low": 5.201, "close": 5.201, "volume": 287.07, "quote_volume": 1498.03931, "trades": 65, "taker_buy_volume": 226.76, "taker_buy_quote": 1183.71744}, {"ts": 1773493980000, "open": 5.204, "high": 5.212, "low": 5.203, "close": 5.211, "volume": 138.46, "quote_volume": 721.03843, "trades": 27, "taker_buy_volume": 130.15, "taker_buy_quote": 677.8015}, {"ts": 1773494040000, "open": 5.205, "high": 5.212, "low": 5.186, "close": 5.204, "volume": 672.0, "quote_volume": 3493.48194, "trades": 152, "taker_buy_volume": 365.54, "taker_buy_quote": 1901.21258}, {"ts": 1773494100000, "open": 5.204, "high": 5.251, "low": 5.202, "close": 5.236, "volume": 1018.96, "quote_volume": 5326.35491, "trades": 219, "taker_buy_volume": 666.33, "taker_buy_quote": 3478.6036}, {"ts": 1773494160000, "open": 5.235, "high": 5.239, "low": 5.219, "close": 5.219, "volume": 215.79, "quote_volume": 1128.31911, "trades": 82, "taker_buy_volume": 73.51, "taker_buy_quote": 384.79536}, {"ts": 1773494220000, "open": 5.218, "high": 5.246, "low": 5.217, "close": 5.235, "volume": 631.25, "quote_volume": 3305.18328, "trades": 110, "taker_buy_volume": 520.8, "taker_buy_quote": 2727.26443}, {"ts": 1773494280000, "open": 5.239, "high": 5.249, "low": 5.235, "close": 5.235, "volume": 106.87, "quote_volume": 560.47842, "trades": 41, "taker_buy_volume": 68.28, "taker_buy_quote": 358.28257}, {"ts": 1773494340000, "open": 5.24, "high": 5.252, "low": 5.24, "close": 5.252, "volume": 190.63, "quote_volume": 1000.48267, "trades": 35, "taker_buy_volume": 132.82, "taker_buy_quote": 697.11505}, {"ts": 1773494400000, "open": 5.248, "high": 5.27, "low": 5.245, "close": 5.27, "volume": 139.86, "quote_volume": 735.53397, "trades": 48, "taker_buy_volume": 111.56, "taker_buy_quote": 586.93901}, {"ts": 1773494460000, "open": 5.268, "high": 5.268, "low": 5.258, "close": 5.264, "volume": 73.44, "quote_volume": 386.56298, "trades": 26, "taker_buy_volume": 44.65, "taker_buy_quote": 235.06851}, {"ts": 1773494520000, "open": 5.259, "high": 5.279, "low": 5.253, "close": 5.279, "volume": 309.86, "quote_volume": 1632.27682, "trades": 85, "taker_buy_volume": 236.13, "taker_buy_quote": 1244.45957}, {"ts": 1773494580000, "open": 5.278, "high": 5.288, "low": 5.257, "close": 5.275, "volume": 485.43, "quote_volume": 2561.09192, "trades": 135, "taker_buy_volume": 247.19, "taker_buy_quote": 1305.02298}, {"ts": 1773494640000, "open": 5.274, "high": 5.293, "low": 5.271, "close": 5.274, "volume": 909.73, "quote_volume": 4799.65219, "trades": 122, "taker_buy_volume": 206.78, "taker_buy_quote": 1092.62861}, {"ts": 1773494700000, "open": 5.275, "high": 5.284, "low": 5.269, "close": 5.281, "volume": 726.66, "quote_volume": 3836.12715, "trades": 68, "taker_buy_volume": 277.32, "taker_buy_quote": 1464.51587}, {"ts": 1773494760000, "open": 5.282, "high": 5.304, "low": 5.276, "close": 5.287, "volume": 602.02, "quote_volume": 3184.93868, "trades": 129, "taker_buy_volume": 430.15, "taker_buy_quote": 2276.9192}, {"ts": 1773494820000, "open": 5.289, "high": 5.303, "low": 5.284, "close": 5.293, "volume": 646.07, "quote_volume": 3419.66289, "trades": 91, "taker_buy_volume": 330.4, "taker_buy_quote": 1748.71138}, {"ts": 1773494880000, "open": 5.293, "high": 5.293, "low": 5.264, "close": 5.283, "volume": 539.65, "quote_volume": 2846.19674, "trades": 102, "taker_buy_volume": 93.11, "taker_buy_quote": 491.14035}, {"ts": 1773494940000, "open": 5.279, "high": 5.285, "low": 5.263, "close": 5.269, "volume": 915.29, "quote_volume": 4829.72018, "trades": 91, "taker_buy_volume": 113.57, "taker_buy_quote": 599.58641}, {"ts": 1773495000000, "open": 5.27, "high": 5.285, "low": 5.267, "close": 5.275, "volume": 835.92, "quote_volume": 4407.3418, "trades": 86, "taker_buy_volume": 786.16, "taker_buy_quote": 4145.03565}, {"ts": 1773495060000, "open": 5.275, "high": 5.285, "low": 5.273, "close": 5.278, "volume": 238.96, "quote_volume": 1261.36693, "trades": 47, "taker_buy_volume": 205.27, "taker_buy_quote": 1083.61441}, {"ts": 1773495120000, "open": 5.283, "high": 5.284, "low": 5.269, "close": 5.281, "volume": 541.34, "quote_volume": 2856.23681, "trades": 99, "taker_buy_volume": 397.73, "taker_buy_quote": 2098.78248}, {"ts": 1773495180000, "open": 5.282, "high": 5.284, "low": 5.258, "close": 5.258, "volume": 306.27, "quote_volume": 1613.2474, "trades": 61, "taker_buy_volume": 57.15, "taker_buy_quote": 301.68934}, {"ts": 1773495240000, "open": 5.259, "high": 5.261, "low": 5.209, "close": 5.217, "volume": 2413.88, "quote_volume": 12626.55217, "trades": 231, "taker_buy_volume": 827.57, "taker_buy_quote": 4325.84803}, {"ts": 1773495300000, "open": 5.213, "high": 5.248, "low": 5.203, "close": 5.248, "volume": 1293.17, "quote_volume": 6760.3351, "trades": 209, "taker_buy_volume": 976.03, "taker_buy_quote": 5107.34554}, {"ts": 1773495360000, "open": 5.238, "high": 5.278, "low": 5.237, "close": 5.27, "volume": 394.32, "quote_volume": 2076.09265, "trades": 109, "taker_buy_volume": 365.66, "taker_buy_quote": 1925.50472}, {"ts": 1773495420000, "open": 5.276, "high": 5.291, "low": 5.276, "close": 5.291, "volume": 370.84, "quote_volume": 1960.20512, "trades": 67, "taker_buy_volume": 159.23, "taker_buy_quote": 841.26198}, {"ts": 1773495480000, "open": 5.289, "high": 5.295, "low": 5.276, "close": 5.276, "volume": 657.91, "quote_volume": 3476.43686, "trades": 60, "taker_buy_volume": 117.26, "taker_buy_quote": 620.37686}, {"ts": 1773495540000, "open": 5.275, "high": 5.288, "low": 5.267, "close": 5.267, "volume": 166.31, "quote_volume": 878.55155, "trades": 35, "taker_buy_volume": 122.19, "taker_buy_quote": 645.90154}, {"ts": 1773495600000, "open": 5.266, "high": 5.288, "low": 5.26, "close": 5.288, "volume": 137.15, "quote_volume": 722.45598, "trades": 33, "taker_buy_volume": 123.78, "taker_buy_quote": 652.08967}, {"ts": 1773495660000, "open": 5.279, "high": 5.289, "low": 5.276, "close": 5.289, "volume": 112.44, "quote_volume": 594.29824, "trades": 25, "taker_buy_volume": 94.2, "taker_buy_quote": 498.00814}, {"ts": 1773495720000, "open": 5.283, "high": 5.285, "low": 5.279, "close": 5.279, "volume": 21.4, "quote_volume": 113.0051, "trades": 7, "taker_buy_volume": 6.7, "taker_buy_quote": 35.4038}, {"ts": 1773495780000, "open": 5.284, "high": 5.297, "low": 5.27, "close": 5.27, "volume": 680.06, "quote_volume": 3594.49105, "trades": 63, "taker_buy_volume": 43.33, "taker_buy_quote": 229.30714}, {"ts": 1773495840000, "open": 5.275, "high": 5.275, "low": 5.243, "close": 5.245, "volume": 363.74, "quote_volume": 1910.87082, "trades": 65, "taker_buy_volume": 110.62, "taker_buy_quote": 580.86989}, {"ts": 1773495900000, "open": 5.245, "high": 5.27, "low": 5.245, "close": 5.27, "volume": 237.35, "quote_volume": 1247.80094, "trades": 32, "taker_buy_volume": 203.0, "taker_buy_quote": 1067.48718}, {"ts": 1773495960000, "open": 5.263, "high": 5.283, "low": 5.259, "close": 5.278, "volume": 809.72, "quote_volume": 4268.4423, "trades": 117, "taker_buy_volume": 341.87, "taker_buy_quote": 1804.08448}, {"ts": 1773496020000, "open": 5.276, "high": 5.289, "low": 5.276, "close": 5.284, "volume": 356.33, "quote_volume": 1882.70861, "trades": 52, "taker_buy_volume": 293.92, "taker_buy_quote": 1553.16947}, {"ts": 1773496080000, "open": 5.278, "high": 5.294, "low": 5.273, "close": 5.279, "volume": 249.34, "quote_volume": 1317.57626, "trades": 66, "taker_buy_volume": 133.99, "taker_buy_quote": 708.0958}, {"ts": 1773496140000, "open": 5.279, "high": 5.287, "low": 5.259, "close": 5.259, "volume": 88.62, "quote_volume": 467.37373, "trades": 39, "taker_buy_volume": 25.74, "taker_buy_quote": 135.99306}, {"ts": 1773496200000, "open": 5.262, "high": 5.287, "low": 5.256, "close": 5.28, "volume": 202.04, "quote_volume": 1064.57434, "trades": 56, "taker_buy_volume": 114.26, "taker_buy_quote": 602.02061}, {"ts": 1773496260000, "open": 5.283, "high": 5.292, "low": 5.283, "close": 5.284, "volume": 197.92, "quote_volume": 1046.61994, "trades": 19, "taker_buy_volume": 116.24, "taker_buy_quote": 615.0083}, {"ts": 1773496320000, "open": 5.288, "high": 5.291, "low": 5.284, "close": 5.289, "volume": 202.33, "quote_volume": 1070.00363, "trades": 24, "taker_buy_volume": 34.74, "taker_buy_quote": 183.76112}, {"ts": 1773496380000, "open": 5.284, "high": 5.287, "low": 5.278, "close": 5.287, "volume": 751.58, "quote_volume": 3968.47444, "trades": 18, "taker_buy_volume": 685.22, "taker_buy_quote": 3617.9977}, {"ts": 1773496440000, "open": 5.288, "high": 5.294, "low": 5.28, "close": 5.283, "volume": 333.04, "quote_volume": 1759.34174, "trades": 36, "taker_buy_volume": 23.28, "taker_buy_quote": 123.18905}, {"ts": 1773496500000, "open": 5.282, "high": 5.286, "low": 5.279, "close": 5.279, "volume": 216.31, "quote_volume": 1143.11863, "trades": 15, "taker_buy_volume": 205.57, "taker_buy_quote": 1086.41077}, {"ts": 1773496560000, "open": 5.285, "high": 5.3, "low": 5.284, "close": 5.298, "volume": 381.99, "quote_volume": 2021.86412, "trades": 62, "taker_buy_volume": 152.54, "taker_buy_quote": 807.59998}, {"ts": 1773496620000, "open": 5.299, "high": 5.315, "low": 5.299, "close": 5.303, "volume": 384.48, "quote_volume": 2040.35181, "trades": 79, "taker_buy_volume": 150.67, "taker_buy_quote": 800.0079}, {"ts": 1773496680000, "open": 5.302, "high": 5.303, "low": 5.284, "close": 5.284, "volume": 428.63, "quote_volume": 2270.18946, "trades": 43, "taker_buy_volume": 59.24, "taker_buy_quote": 313.84721}, {"ts": 1773496740000, "open": 5.284, "high": 5.287, "low": 5.28, "close": 5.284, "volume": 69.43, "quote_volume": 366.90385, "trades": 20, "taker_buy_volume": 16.35, "taker_buy_quote": 86.4231}, {"ts": 1773496800000, "open": 5.288, "high": 5.305, "low": 5.283, "close": 5.305, "volume": 270.66, "quote_volume": 1432.89659, "trades": 44, "taker_buy_volume": 202.24, "taker_buy_quote": 1070.80401}, {"ts": 1773496860000, "open": 5.305, "high": 5.31, "low": 5.291, "close": 5.302, "volume": 436.91, "quote_volume": 2315.24058, "trades": 88, "taker_buy_volume": 272.66, "taker_buy_quote": 1445.29385}, {"ts": 1773496920000, "open": 5.301, "high": 5.301, "low": 5.283, "close": 5.284, "volume": 515.06, "quote_volume": 2724.64426, "trades": 43, "taker_buy_volume": 23.41, "taker_buy_quote": 123.85851}, {"ts": 1773496980000, "open": 5.283, "high": 5.3, "low": 5.27, "close": 5.276, "volume": 575.27, "quote_volume": 3038.24115, "trades": 121, "taker_buy_volume": 347.27, "taker_buy_quote": 1834.62043}, {"ts": 1773497040000, "open": 5.281, "high": 5.346, "low": 5.281, "close": 5.326, "volume": 794.74, "quote_volume": 4223.84171, "trades": 156, "taker_buy_volume": 595.81, "taker_buy_quote": 3167.02183}, {"ts": 1773497100000, "open": 5.325, "high": 5.349, "low": 5.325, "close": 5.337, "volume": 254.09, "quote_volume": 1357.07397, "trades": 63, "taker_buy_volume": 100.23, "taker_buy_quote": 535.19262}, {"ts": 1773497160000, "open": 5.336, "high": 5.34, "low": 5.325, "close": 5.327, "volume": 279.59, "quote_volume": 1490.76765, "trades": 80, "taker_buy_volume": 42.13, "taker_buy_quote": 224.75208}, {"ts": 1773497220000, "open": 5.33, "high": 5.341, "low": 5.323, "close": 5.33, "volume": 316.37, "quote_volume": 1687.34085, "trades": 115, "taker_buy_volume": 170.17, "taker_buy_quote": 907.77951}, {"ts": 1773497280000, "open": 5.329, "high": 5.342, "low": 5.326, "close": 5.339, "volume": 132.32, "quote_volume": 706.21196, "trades": 50, "taker_buy_volume": 90.25, "taker_buy_quote": 481.67325}, {"ts": 1773497340000, "open": 5.338, "high": 5.338, "low": 5.323, "close": 5.323, "volume": 309.76, "quote_volume": 1651.91445, "trades": 39, "taker_buy_volume": 261.4, "taker_buy_quote": 1394.04985}, {"ts": 1773497400000, "open": 5.322, "high": 5.322, "low": 5.306, "close": 5.306, "volume": 405.78, "quote_volume": 2158.39976, "trades": 67, "taker_buy_volume": 79.64, "taker_buy_quote": 423.43518}, {"ts": 1773497460000, "open": 5.31, "high": 5.329, "low": 5.308, "close": 5.314, "volume": 398.36, "quote_volume": 2120.39746, "trades": 53, "taker_buy_volume": 290.84, "taker_buy_quote": 1549.14479}, {"ts": 1773497520000, "open": 5.316, "high": 5.336, "low": 5.316, "close": 5.323, "volume": 380.91, "quote_volume": 2029.6182, "trades": 48, "taker_buy_volume": 163.72, "taker_buy_quote": 872.87407}, {"ts": 1773497580000, "open": 5.327, "high": 5.338, "low": 5.32, "close": 5.326, "volume": 258.2, "quote_volume": 1376.04566, "trades": 58, "taker_buy_volume": 68.37, "taker_buy_quote": 364.56219}, {"ts": 1773497640000, "open": 5.332, "high": 5.356, "low": 5.332, "close": 5.356, "volume": 217.23, "quote_volume": 1161.53736, "trades": 77, "taker_buy_volume": 188.3, "taker_buy_quote": 1006.74739}, {"ts": 1773497700000, "open": 5.35, "high": 5.352, "low": 5.299, "close": 5.317, "volume": 1304.66, "quote_volume": 6953.43972, "trades": 216, "taker_buy_volume": 390.01, "taker_buy_quote": 2080.60063}, {"ts": 1773497760000, "open": 5.321, "high": 5.321, "low": 5.307, "close": 5.314, "volume": 259.02, "quote_volume": 1376.79662, "trades": 67, "taker_buy_volume": 185.43, "taker_buy_quote": 985.71867}, {"ts": 1773497820000, "open": 5.315, "high": 5.328, "low": 5.315, "close": 5.316, "volume": 101.55, "quote_volume": 540.20662, "trades": 51, "taker_buy_volume": 49.09, "taker_buy_quote": 261.17334}, {"ts": 1773497880000, "open": 5.316, "high": 5.318, "low": 5.297, "close": 5.306, "volume": 357.88, "quote_volume": 1900.56318, "trades": 77, "taker_buy_volume": 210.9, "taker_buy_quote": 1120.33014}, {"ts": 1773497940000, "open": 5.307, "high": 5.317, "low": 5.304, "close": 5.307, "volume": 447.32, "quote_volume": 2375.88608, "trades": 72, "taker_buy_volume": 160.65, "taker_buy_quote": 853.69122}, {"ts": 1773498000000, "open": 5.307, "high": 5.308, "low": 5.291, "close": 5.297, "volume": 277.8, "quote_volume": 1472.79356, "trades": 76, "taker_buy_volume": 55.9, "taker_buy_quote": 296.51064}, {"ts": 1773498060000, "open": 5.297, "high": 5.33, "low": 5.293, "close": 5.319, "volume": 360.94, "quote_volume": 1920.63259, "trades": 60, "taker_buy_volume": 205.6, "taker_buy_quote": 1093.21289}, {"ts": 1773498120000, "open": 5.321, "high": 5.324, "low": 5.3, "close": 5.3, "volume": 59.07, "quote_volume": 313.71407, "trades": 32, "taker_buy_volume": 17.49, "taker_buy_quote": 92.96207}, {"ts": 1773498180000, "open": 5.305, "high": 5.316, "low": 5.291, "close": 5.301, "volume": 459.08, "quote_volume": 2432.21379, "trades": 94, "taker_buy_volume": 163.2, "taker_buy_quote": 864.88531}, {"ts": 1773498240000, "open": 5.305, "high": 5.313, "low": 5.303, "close": 5.306, "volume": 136.67, "quote_volume": 725.44671, "trades": 31, "taker_buy_volume": 51.88, "taker_buy_quote": 275.46432}, {"ts": 1773498300000, "open": 5.307, "high": 5.325, "low": 5.3, "close": 5.31, "volume": 154.29, "quote_volume": 820.42662, "trades": 55, "taker_buy_volume": 106.16, "taker_buy_quote": 564.59376}, {"ts": 1773498360000, "open": 5.316, "high": 5.324, "low": 5.309, "close": 5.323, "volume": 128.26, "quote_volume": 682.38065, "trades": 33, "taker_buy_volume": 111.91, "taker_buy_quote": 595.49126}, {"ts": 1773498420000, "open": 5.318, "high": 5.319, "low": 5.292, "close": 5.303, "volume": 334.4, "quote_volume": 1772.62393, "trades": 83, "taker_buy_volume": 152.62, "taker_buy_quote": 809.1124}, {"ts": 1773498480000, "open": 5.298, "high": 5.321, "low": 5.298, "close": 5.321, "volume": 254.85, "quote_volume": 1354.31607, "trades": 40, "taker_buy_volume": 222.02, "taker_buy_quote": 1180.27248}, {"ts": 1773498540000, "open": 5.317, "high": 5.35, "low": 5.312, "close": 5.343, "volume": 1238.52, "quote_volume": 6609.77933, "trades": 212, "taker_buy_volume": 430.67, "taker_buy_quote": 2295.15226}, {"ts": 1773498600000, "open": 5.344, "high": 5.372, "low": 5.342, "close": 5.354, "volume": 2464.03, "quote_volume": 13203.60272, "trades": 238, "taker_buy_volume": 1661.03, "taker_buy_quote": 8903.82281}, {"ts": 1773498660000, "open": 5.355, "high": 5.364, "low": 5.334, "close": 5.334, "volume": 1425.3, "quote_volume": 7629.01278, "trades": 135, "taker_buy_volume": 592.52, "taker_buy_quote": 3172.93454}, {"ts": 1773498720000, "open": 5.337, "high": 5.347, "low": 5.329, "close": 5.332, "volume": 390.71, "quote_volume": 2084.35243, "trades": 37, "taker_buy_volume": 26.32, "taker_buy_quote": 140.5582}, {"ts": 1773498780000, "open": 5.328, "high": 5.341, "low": 5.323, "close": 5.341, "volume": 511.77, "quote_volume": 2729.71547, "trades": 51, "taker_buy_volume": 463.16, "taker_buy_quote": 2470.81374}, {"ts": 1773498840000, "open": 5.337, "high": 5.376, "low": 5.335, "close": 5.361, "volume": 1371.81, "quote_volume": 7362.30036, "trades": 143, "taker_buy_volume": 597.66, "taker_buy_quote": 3206.21034}, {"ts": 1773498900000, "open": 5.358, "high": 5.382, "low": 5.354, "close": 5.382, "volume": 802.41, "quote_volume": 4309.57834, "trades": 122, "taker_buy_volume": 764.94, "taker_buy_quote": 4108.73484}, {"ts": 1773498960000, "open": 5.374, "high": 5.39, "low": 5.374, "close": 5.387, "volume": 1111.67, "quote_volume": 5984.93008, "trades": 152, "taker_buy_volume": 465.35, "taker_buy_quote": 2505.97501}, {"ts": 1773499020000, "open": 5.386, "high": 5.388, "low": 5.311, "close": 5.326, "volume": 3595.94, "quote_volume": 19297.70294, "trades": 347, "taker_buy_volume": 685.18, "taker_buy_quote": 3675.64175}, {"ts": 1773499080000, "open": 5.332, "high": 5.364, "low": 5.31, "close": 5.361, "volume": 2994.79, "quote_volume": 15985.70614, "trades": 323, "taker_buy_volume": 1643.57, "taker_buy_quote": 8776.77691}, {"ts": 1773499140000, "open": 5.361, "high": 5.374, "low": 5.349, "close": 5.362, "volume": 874.38, "quote_volume": 4685.92515, "trades": 161, "taker_buy_volume": 394.93, "taker_buy_quote": 2118.59106}, {"ts": 1773499200000, "open": 5.361, "high": 5.372, "low": 5.35, "close": 5.368, "volume": 676.83, "quote_volume": 3628.89018, "trades": 131, "taker_buy_volume": 418.53, "taker_buy_quote": 2243.2095}, {"ts": 1773499260000, "open": 5.362, "high": 5.365, "low": 5.336, "close": 5.345, "volume": 108.25, "quote_volume": 579.01709, "trades": 51, "taker_buy_volume": 52.14, "taker_buy_quote": 278.94578}, {"ts": 1773499320000, "open": 5.344, "high": 5.348, "low": 5.319, "close": 5.324, "volume": 606.62, "quote_volume": 3233.80261, "trades": 93, "taker_buy_volume": 408.83, "taker_buy_quote": 2180.67011}, {"ts": 1773499380000, "open": 5.329, "high": 5.347, "low": 5.324, "close": 5.337, "volume": 583.0, "quote_volume": 3111.61916, "trades": 73, "taker_buy_volume": 405.42, "taker_buy_quote": 2165.30382}, {"ts": 1773499440000, "open": 5.337, "high": 5.337, "low": 5.301, "close": 5.305, "volume": 1121.77, "quote_volume": 5963.63521, "trades": 105, "taker_buy_volume": 209.89, "taker_buy_quote": 1117.12944}, {"ts": 1773499500000, "open": 5.309, "high": 5.347, "low": 5.309, "close": 5.344, "volume": 634.46, "quote_volume": 3385.11054, "trades": 142, "taker_buy_volume": 456.93, "taker_buy_quote": 2438.71961}, {"ts": 1773499560000, "open": 5.345, "high": 5.353, "low": 5.33, "close": 5.348, "volume": 1804.16, "quote_volume": 9646.41212, "trades": 307, "taker_buy_volume": 963.16, "taker_buy_quote": 5149.38711}, {"ts": 1773499620000, "open": 5.35, "high": 5.354, "low": 5.332, "close": 5.343, "volume": 771.29, "quote_volume": 4118.58999, "trades": 174, "taker_buy_volume": 209.54, "taker_buy_quote": 1119.84187}, {"ts": 1773499680000, "open": 5.342, "high": 5.35, "low": 5.337, "close": 5.341, "volume": 303.85, "quote_volume": 1623.6797, "trades": 156, "taker_buy_volume": 113.17, "taker_buy_quote": 604.84358}, {"ts": 1773499740000, "open": 5.347, "high": 5.35, "low": 5.33, "close": 5.335, "volume": 871.12, "quote_volume": 4647.55198, "trades": 165, "taker_buy_volume": 165.96, "taker_buy_quote": 886.37514}, {"ts": 1773499800000, "open": 5.335, "high": 5.366, "low": 5.334, "close": 5.357, "volume": 2489.24, "quote_volume": 13324.63117, "trades": 447, "taker_buy_volume": 1413.13, "taker_buy_quote": 7569.27647}, {"ts": 1773499860000, "open": 5.356, "high": 5.356, "low": 5.34, "close": 5.34, "volume": 346.92, "quote_volume": 1855.772, "trades": 190, "taker_buy_volume": 117.48, "taker_buy_quote": 628.52067}, {"ts": 1773499920000, "open": 5.346, "high": 5.349, "low": 5.333, "close": 5.337, "volume": 146.21, "quote_volume": 780.90173, "trades": 56, "taker_buy_volume": 60.34, "taker_buy_quote": 322.44377}, {"ts": 1773499980000, "open": 5.337, "high": 5.348, "low": 5.332, "close": 5.346, "volume": 633.73, "quote_volume": 3381.54899, "trades": 76, "taker_buy_volume": 575.11, "taker_buy_quote": 3068.76943}, {"ts": 1773500040000, "open": 5.343, "high": 5.35, "low": 5.342, "close": 5.347, "volume": 174.1, "quote_volume": 931.06034, "trades": 54, "taker_buy_volume": 39.5, "taker_buy_quote": 211.2232}, {"ts": 1773500100000, "open": 5.347, "high": 5.35, "low": 5.332, "close": 5.346, "volume": 438.68, "quote_volume": 2341.58876, "trades": 36, "taker_buy_volume": 50.54, "taker_buy_quote": 270.20591}, {"ts": 1773500160000, "open": 5.347, "high": 5.356, "low": 5.339, "close": 5.339, "volume": 197.19, "quote_volume": 1055.18038, "trades": 52, "taker_buy_volume": 102.53, "taker_buy_quote": 548.79637}, {"ts": 1773500220000, "open": 5.342, "high": 5.35, "low": 5.34, "close": 5.343, "volume": 160.0, "quote_volume": 855.23745, "trades": 25, "taker_buy_volume": 139.37, "taker_buy_quote": 744.98895}, {"ts": 1773500280000, "open": 5.344, "high": 5.355, "low": 5.337, "close": 5.337, "volume": 246.83, "quote_volume": 1319.18607, "trades": 65, "taker_buy_volume": 185.46, "taker_buy_quote": 991.3369}, {"ts": 1773500340000, "open": 5.34, "high": 5.341, "low": 5.31, "close": 5.323, "volume": 1225.72, "quote_volume": 6527.75213, "trades": 113, "taker_buy_volume": 267.92, "taker_buy_quote": 1425.6515}, {"ts": 1773500400000, "open": 5.324, "high": 5.335, "low": 5.294, "close": 5.309, "volume": 364.27, "quote_volume": 1937.4294, "trades": 125, "taker_buy_volume": 220.31, "taker_buy_quote": 1172.987}, {"ts": 1773500460000, "open": 5.309, "high": 5.311, "low": 5.268, "close": 5.269, "volume": 619.47, "quote_volume": 3274.23529, "trades": 94, "taker_buy_volume": 44.85, "taker_buy_quote": 236.88725}, {"ts": 1773500520000, "open": 5.269, "high": 5.289, "low": 5.269, "close": 5.281, "volume": 1191.29, "quote_volume": 6279.44613, "trades": 102, "taker_buy_volume": 1051.51, "taker_buy_quote": 5542.21924}, {"ts": 1773500580000, "open": 5.28, "high": 5.288, "low": 5.268, "close": 5.281, "volume": 529.84, "quote_volume": 2794.66706, "trades": 80, "taker_buy_volume": 405.0, "taker_buy_quote": 2135.71809}, {"ts": 1773500640000, "open": 5.281, "high": 5.291, "low": 5.27, "close": 5.27, "volume": 307.55, "quote_volume": 1623.90417, "trades": 81, "taker_buy_volume": 77.23, "taker_buy_quote": 408.09969}, {"ts": 1773500700000, "open": 5.277, "high": 5.285, "low": 5.272, "close": 5.284, "volume": 521.52, "quote_volume": 2752.18849, "trades": 66, "taker_buy_volume": 325.16, "taker_buy_quote": 1716.31694}, {"ts": 1773500760000, "open": 5.283, "high": 5.285, "low": 5.242, "close": 5.255, "volume": 2344.62, "quote_volume": 12324.80217, "trades": 191, "taker_buy_volume": 1356.3, "taker_buy_quote": 7130.62659}, {"ts": 1773500820000, "open": 5.264, "high": 5.276, "low": 5.256, "close": 5.266, "volume": 1117.17, "quote_volume": 5877.26016, "trades": 81, "taker_buy_volume": 932.2, "taker_buy_quote": 4904.17185}, {"ts": 1773500880000, "open": 5.261, "high": 5.27, "low": 5.25, "close": 5.25, "volume": 406.5, "quote_volume": 2136.50295, "trades": 49, "taker_buy_volume": 233.43, "taker_buy_quote": 1226.81196}, {"ts": 1773500940000, "open": 5.25, "high": 5.276, "low": 5.244, "close": 5.262, "volume": 2549.31, "quote_volume": 13401.19699, "trades": 219, "taker_buy_volume": 1627.01, "taker_buy_quote": 8556.76274}, {"ts": 1773501000000, "open": 5.262, "high": 5.27, "low": 5.253, "close": 5.267, "volume": 1637.68, "quote_volume": 8614.68798, "trades": 129, "taker_buy_volume": 1287.39, "taker_buy_quote": 6773.64359}, {"ts": 1773501060000, "open": 5.264, "high": 5.271, "low": 5.256, "close": 5.258, "volume": 188.42, "quote_volume": 991.5398, "trades": 44, "taker_buy_volume": 140.55, "taker_buy_quote": 739.77905}, {"ts": 1773501120000, "open": 5.26, "high": 5.275, "low": 5.255, "close": 5.255, "volume": 232.35, "quote_volume": 1223.82029, "trades": 70, "taker_buy_volume": 189.71, "taker_buy_quote": 999.48904}, {"ts": 1773501180000, "open": 5.261, "high": 5.266, "low": 5.246, "close": 5.255, "volume": 69.91, "quote_volume": 367.4553, "trades": 38, "taker_buy_volume": 44.74, "taker_buy_quote": 235.24841}, {"ts": 1773501240000, "open": 5.259, "high": 5.273, "low": 5.257, "close": 5.259, "volume": 546.72, "quote_volume": 2879.36374, "trades": 60, "taker_buy_volume": 110.21, "taker_buy_quote": 580.79819}, {"ts": 1773501300000, "open": 5.257, "high": 5.269, "low": 5.249, "close": 5.261, "volume": 292.65, "quote_volume": 1538.20836, "trades": 64, "taker_buy_volume": 101.42, "taker_buy_quote": 533.17039}, {"ts": 1773501360000, "open": 5.258, "high": 5.264, "low": 5.239, "close": 5.251, "volume": 696.3, "quote_volume": 3655.41166, "trades": 82, "taker_buy_volume": 422.41, "taker_buy_quote": 2218.16397}, {"ts": 1773501420000, "open": 5.25, "high": 5.254, "low": 5.239, "close": 5.254, "volume": 401.61, "quote_volume": 2107.50989, "trades": 51, "taker_buy_volume": 157.94, "taker_buy_quote": 829.01141}, {"ts": 1773501480000, "open": 5.254, "high": 5.263, "low": 5.249, "close": 5.255, "volume": 175.86, "quote_volume": 924.04708, "trades": 38, "taker_buy_volume": 66.39, "taker_buy_quote": 349.04735}, {"ts": 1773501540000, "open": 5.254, "high": 5.259, "low": 5.242, "close": 5.249, "volume": 689.41, "quote_volume": 3617.51526, "trades": 65, "taker_buy_volume": 99.21, "taker_buy_quote": 521.31546}, {"ts": 1773501600000, "open": 5.245, "high": 5.272, "low": 5.245, "close": 5.272, "volume": 422.03, "quote_volume": 2221.78483, "trades": 47, "taker_buy_volume": 418.21, "taker_buy_quote": 2201.67062}, {"ts": 1773501660000, "open": 5.273, "high": 5.33, "low": 5.273, "close": 5.324, "volume": 1691.65, "quote_volume": 8990.68422, "trades": 219, "taker_buy_volume": 1036.84, "taker_buy_quote": 5512.38752}, {"ts": 1773501720000, "open": 5.326, "high": 5.345, "low": 5.32, "close": 5.332, "volume": 2207.07, "quote_volume": 11773.0348, "trades": 231, "taker_buy_volume": 1343.11, "taker_buy_quote": 7168.45386}, {"ts": 1773501780000, "open": 5.324, "high": 5.353, "low": 5.318, "close": 5.352, "volume": 1125.41, "quote_volume": 6003.34984, "trades": 146, "taker_buy_volume": 689.09, "taker_buy_quote": 3679.18036}, {"ts": 1773501840000, "open": 5.344, "high": 5.354, "low": 5.335, "close": 5.344, "volume": 302.57, "quote_volume": 1617.46585, "trades": 77, "taker_buy_volume": 82.44, "taker_buy_quote": 440.75873}, {"ts": 1773501900000, "open": 5.349, "high": 5.352, "low": 5.332, "close": 5.337, "volume": 1210.8, "quote_volume": 6461.18709, "trades": 85, "taker_buy_volume": 163.57, "taker_buy_quote": 873.22918}, {"ts": 1773501960000, "open": 5.332, "high": 5.365, "low": 5.32, "close": 5.361, "volume": 2081.05, "quote_volume": 11115.88724, "trades": 105, "taker_buy_volume": 520.17, "taker_buy_quote": 2785.15807}, {"ts": 1773502020000, "open": 5.36, "high": 5.361, "low": 5.331, "close": 5.334, "volume": 180.17, "quote_volume": 963.50302, "trades": 50, "taker_buy_volume": 43.41, "taker_buy_quote": 232.28379}, {"ts": 1773502080000, "open": 5.335, "high": 5.353, "low": 5.329, "close": 5.331, "volume": 709.59, "quote_volume": 3791.66729, "trades": 71, "taker_buy_volume": 541.24, "taker_buy_quote": 2892.68102}, {"ts": 1773502140000, "open": 5.329, "high": 5.351, "low": 5.329, "close": 5.333, "volume": 219.76, "quote_volume": 1174.34946, "trades": 52, "taker_buy_volume": 150.12, "taker_buy_quote": 802.33358}, {"ts": 1773502200000, "open": 5.336, "high": 5.362, "low": 5.336, "close": 5.361, "volume": 630.66, "quote_volume": 3370.3566, "trades": 60, "taker_buy_volume": 625.02, "taker_buy_quote": 3340.21644}, {"ts": 1773502260000, "open": 5.355, "high": 5.355, "low": 5.327, "close": 5.333, "volume": 788.15, "quote_volume": 4204.60376, "trades": 50, "taker_buy_volume": 3.76, "taker_buy_quote": 20.07652}, {"ts": 1773502320000, "open": 5.337, "high": 5.344, "low": 5.324, "close": 5.324, "volume": 45.68, "quote_volume": 243.68004, "trades": 25, "taker_buy_volume": 17.48, "taker_buy_quote": 93.34584}, {"ts": 1773502380000, "open": 5.323, "high": 5.323, "low": 5.295, "close": 5.305, "volume": 1281.54, "quote_volume": 6796.53242, "trades": 112, "taker_buy_volume": 933.05, "taker_buy_quote": 4947.48282}, {"ts": 1773502440000, "open": 5.304, "high": 5.304, "low": 5.251, "close": 5.266, "volume": 915.45, "quote_volume": 4831.63218, "trades": 141, "taker_buy_volume": 55.46, "taker_buy_quote": 292.9903}, {"ts": 1773502500000, "open": 5.267, "high": 5.279, "low": 5.247, "close": 5.261, "volume": 1395.16, "quote_volume": 7334.69737, "trades": 109, "taker_buy_volume": 473.2, "taker_buy_quote": 2490.52651}, {"ts": 1773502560000, "open": 5.258, "high": 5.262, "low": 5.232, "close": 5.262, "volume": 569.27, "quote_volume": 2986.63542, "trades": 124, "taker_buy_volume": 350.7, "taker_buy_quote": 1841.15722}, {"ts": 1773502620000, "open": 5.257, "high": 5.257, "low": 5.247, "close": 5.247, "volume": 459.92, "quote_volume": 2414.17923, "trades": 33, "taker_buy_volume": 324.61, "taker_buy_quote": 1703.67553}, {"ts": 1773502680000, "open": 5.246, "high": 5.262, "low": 5.241, "close": 5.241, "volume": 323.5, "quote_volume": 1698.74623, "trades": 78, "taker_buy_volume": 223.49, "taker_buy_quote": 1173.88848}, {"ts": 1773502740000, "open": 5.241, "high": 5.282, "low": 5.241, "close": 5.271, "volume": 340.43, "quote_volume": 1792.0064, "trades": 94, "taker_buy_volume": 231.16, "taker_buy_quote": 1216.93895}, {"ts": 1773502800000, "open": 5.27, "high": 5.285, "low": 5.267, "close": 5.276, "volume": 241.46, "quote_volume": 1274.32503, "trades": 61, "taker_buy_volume": 181.47, "taker_buy_quote": 957.9395}, {"ts": 1773502860000, "open": 5.28, "high": 5.301, "low": 5.278, "close": 5.29, "volume": 1106.17, "quote_volume": 5855.96253, "trades": 74, "taker_buy_volume": 796.42, "taker_buy_quote": 4218.326}, {"ts": 1773502920000, "open": 5.289, "high": 5.301, "low": 5.276, "close": 5.282, "volume": 443.79, "quote_volume": 2345.85541, "trades": 93, "taker_buy_volume": 223.8, "taker_buy_quote": 1183.4834}, {"ts": 1773502980000, "open": 5.282, "high": 5.285, "low": 5.27, "close": 5.281, "volume": 436.55, "quote_volume": 2301.60911, "trades": 42, "taker_buy_volume": 55.7, "taker_buy_quote": 294.02781}, {"ts": 1773503040000, "open": 5.281, "high": 5.293, "low": 5.266, "close": 5.288, "volume": 1170.75, "quote_volume": 6179.32997, "trades": 83, "taker_buy_volume": 401.24, "taker_buy_quote": 2118.81037}, {"ts": 1773503100000, "open": 5.288, "high": 5.335, "low": 5.288, "close": 5.323, "volume": 1034.03, "quote_volume": 5504.68451, "trades": 125, "taker_buy_volume": 852.18, "taker_buy_quote": 4537.00795}, {"ts": 1773503160000, "open": 5.327, "high": 5.327, "low": 5.308, "close": 5.32, "volume": 130.0, "quote_volume": 691.00985, "trades": 30, "taker_buy_volume": 5.7, "taker_buy_quote": 30.33555}, {"ts": 1773503220000, "open": 5.315, "high": 5.315, "low": 5.295, "close": 5.312, "volume": 322.81, "quote_volume": 1712.35543, "trades": 54, "taker_buy_volume": 232.25, "taker_buy_quote": 1231.91505}, {"ts": 1773503280000, "open": 5.313, "high": 5.323, "low": 5.292, "close": 5.292, "volume": 616.5, "quote_volume": 3270.32935, "trades": 66, "taker_buy_volume": 60.67, "taker_buy_quote": 322.70318}, {"ts": 1773503340000, "open": 5.307, "high": 5.319, "low": 5.307, "close": 5.319, "volume": 73.86, "quote_volume": 392.45338, "trades": 17, "taker_buy_volume": 73.86, "taker_buy_quote": 392.45338}, {"ts": 1773503400000, "open": 5.317, "high": 5.333, "low": 5.306, "close": 5.318, "volume": 1051.26, "quote_volume": 5592.56166, "trades": 106, "taker_buy_volume": 425.77, "taker_buy_quote": 2265.63135}, {"ts": 1773503460000, "open": 5.325, "high": 5.341, "low": 5.324, "close": 5.336, "volume": 420.85, "quote_volume": 2245.73552, "trades": 77, "taker_buy_volume": 352.55, "taker_buy_quote": 1881.56126}, {"ts": 1773503520000, "open": 5.33, "high": 5.34, "low": 5.309, "close": 5.332, "volume": 944.53, "quote_volume": 5028.37388, "trades": 105, "taker_buy_volume": 530.36, "taker_buy_quote": 2823.84928}, {"ts": 1773503580000, "open": 5.324, "high": 5.328, "low": 5.294, "close": 5.306, "volume": 663.05, "quote_volume": 3518.22878, "trades": 69, "taker_buy_volume": 181.12, "taker_buy_quote": 960.50367}, {"ts": 1773503640000, "open": 5.306, "high": 5.324, "low": 5.304, "close": 5.313, "volume": 226.75, "quote_volume": 1205.0991, "trades": 51, "taker_buy_volume": 169.14, "taker_buy_quote": 899.04492}, {"ts": 1773503700000, "open": 5.312, "high": 5.316, "low": 5.307, "close": 5.308, "volume": 70.57, "quote_volume": 374.72089, "trades": 21, "taker_buy_volume": 11.76, "taker_buy_quote": 62.49726}, {"ts": 1773503760000, "open": 5.308, "high": 5.321, "low": 5.308, "close": 5.312, "volume": 74.11, "quote_volume": 393.80698, "trades": 21, "taker_buy_volume": 55.75, "taker_buy_quote": 296.2597}, {"ts": 1773503820000, "open": 5.318, "high": 5.326, "low": 5.318, "close": 5.326, "volume": 26.67, "quote_volume": 141.89895, "trades": 10, "taker_buy_volume": 24.78, "taker_buy_quote": 131.84793}, {"ts": 1773503880000, "open": 5.327, "high": 5.349, "low": 5.327, "close": 5.348, "volume": 356.92, "quote_volume": 1907.14204, "trades": 41, "taker_buy_volume": 204.99, "taker_buy_quote": 1095.06607}, {"ts": 1773503940000, "open": 5.342, "high": 5.342, "low": 5.329, "close": 5.331, "volume": 187.74, "quote_volume": 1001.6195, "trades": 33, "taker_buy_volume": 27.96, "taker_buy_quote": 149.19068}, {"ts": 1773504000000, "open": 5.334, "high": 5.352, "low": 5.334, "close": 5.337, "volume": 537.87, "quote_volume": 2873.03088, "trades": 45, "taker_buy_volume": 508.26, "taker_buy_quote": 2714.90784}, {"ts": 1773504060000, "open": 5.34, "high": 5.365, "low": 5.34, "close": 5.342, "volume": 1018.5, "quote_volume": 5452.77183, "trades": 135, "taker_buy_volume": 541.52, "taker_buy_quote": 2899.42275}, {"ts": 1773504120000, "open": 5.351, "high": 5.363, "low": 5.284, "close": 5.316, "volume": 5494.72, "quote_volume": 29263.60622, "trades": 373, "taker_buy_volume": 453.03, "taker_buy_quote": 2408.42065}, {"ts": 1773504180000, "open": 5.316, "high": 5.328, "low": 5.296, "close": 5.308, "volume": 1302.16, "quote_volume": 6911.2485, "trades": 157, "taker_buy_volume": 189.31, "taker_buy_quote": 1004.5547}, {"ts": 1773504240000, "open": 5.312, "high": 5.318, "low": 5.304, "close": 5.315, "volume": 562.88, "quote_volume": 2990.3804, "trades": 207, "taker_buy_volume": 257.27, "taker_buy_quote": 1367.26008}, {"ts": 1773504300000, "open": 5.309, "high": 5.314, "low": 5.303, "close": 5.303, "volume": 147.81, "quote_volume": 784.27031, "trades": 49, "taker_buy_volume": 29.44, "taker_buy_quote": 156.3071}, {"ts": 1773504360000, "open": 5.303, "high": 5.305, "low": 5.298, "close": 5.298, "volume": 373.17, "quote_volume": 1978.49505, "trades": 42, "taker_buy_volume": 6.28, "taker_buy_quote": 33.3028}, {"ts": 1773504420000, "open": 5.303, "high": 5.306, "low": 5.294, "close": 5.294, "volume": 387.72, "quote_volume": 2054.22218, "trades": 41, "taker_buy_volume": 21.63, "taker_buy_quote": 114.69457}, {"ts": 1773504480000, "open": 5.3, "high": 5.307, "low": 5.298, "close": 5.304, "volume": 96.57, "quote_volume": 512.12106, "trades": 25, "taker_buy_volume": 58.45, "taker_buy_quote": 310.07973}, {"ts": 1773504540000, "open": 5.303, "high": 5.307, "low": 5.287, "close": 5.296, "volume": 681.08, "quote_volume": 3610.20874, "trades": 102, "taker_buy_volume": 423.33, "taker_buy_quote": 2245.60435}, {"ts": 1773504600000, "open": 5.297, "high": 5.301, "low": 5.292, "close": 5.292, "volume": 61.47, "quote_volume": 325.69657, "trades": 25, "taker_buy_volume": 52.24, "taker_buy_quote": 276.83848}, {"ts": 1773504660000, "open": 5.297, "high": 5.32, "low": 5.295, "close": 5.309, "volume": 862.61, "quote_volume": 4580.31472, "trades": 129, "taker_buy_volume": 790.16, "taker_buy_quote": 4195.96167}, {"ts": 1773504720000, "open": 5.309, "high": 5.327, "low": 5.307, "close": 5.313, "volume": 356.8, "quote_volume": 1897.66075, "trades": 86, "taker_buy_volume": 174.15, "taker_buy_quote": 926.71501}, {"ts": 1773504780000, "open": 5.314, "high": 5.322, "low": 5.314, "close": 5.315, "volume": 166.29, "quote_volume": 884.54807, "trades": 59, "taker_buy_volume": 86.7, "taker_buy_quote": 461.27971}, {"ts": 1773504840000, "open": 5.315, "high": 5.319, "low": 5.303, "close": 5.306, "volume": 200.46, "quote_volume": 1064.50219, "trades": 66, "taker_buy_volume": 92.33, "taker_buy_quote": 490.4841}, {"ts": 1773504900000, "open": 5.305, "high": 5.311, "low": 5.295, "close": 5.295, "volume": 186.0, "quote_volume": 986.37782, "trades": 104, "taker_buy_volume": 84.51, "taker_buy_quote": 448.55577}, {"ts": 1773504960000, "open": 5.295, "high": 5.306, "low": 5.29, "close": 5.304, "volume": 238.81, "quote_volume": 1265.08638, "trades": 93, "taker_buy_volume": 164.14, "taker_buy_quote": 869.63724}, {"ts": 1773505020000, "open": 5.303, "high": 5.323, "low": 5.302, "close": 5.321, "volume": 552.34, "quote_volume": 2930.58517, "trades": 103, "taker_buy_volume": 123.73, "taker_buy_quote": 657.15563}, {"ts": 1773505080000, "open": 5.32, "high": 5.32, "low": 5.308, "close": 5.31, "volume": 91.37, "quote_volume": 485.46124, "trades": 30, "taker_buy_volume": 32.69, "taker_buy_quote": 173.73215}, {"ts": 1773505140000, "open": 5.31, "high": 5.315, "low": 5.301, "close": 5.302, "volume": 112.76, "quote_volume": 598.60867, "trades": 53, "taker_buy_volume": 16.44, "taker_buy_quote": 87.26446}, {"ts": 1773505200000, "open": 5.301, "high": 5.316, "low": 5.299, "close": 5.311, "volume": 766.37, "quote_volume": 4069.43644, "trades": 149, "taker_buy_volume": 172.12, "taker_buy_quote": 914.09194}, {"ts": 1773505260000, "open": 5.311, "high": 5.328, "low": 5.307, "close": 5.315, "volume": 237.2, "quote_volume": 1261.11317, "trades": 113, "taker_buy_volume": 95.05, "taker_buy_quote": 505.72871}, {"ts": 1773505320000, "open": 5.316, "high": 5.318, "low": 5.313, "close": 5.316, "volume": 159.16, "quote_volume": 846.00547, "trades": 24, "taker_buy_volume": 152.53, "taker_buy_quote": 810.77173}, {"ts": 1773505380000, "open": 5.313, "high": 5.313, "low": 5.3, "close": 5.302, "volume": 524.53, "quote_volume": 2782.97043, "trades": 76, "taker_buy_volume": 142.58, "taker_buy_quote": 756.47009}, {"ts": 1773505440000, "open": 5.302, "high": 5.302, "low": 5.282, "close": 5.285, "volume": 92.62, "quote_volume": 490.28901, "trades": 33, "taker_buy_volume": 15.46, "taker_buy_quote": 81.80776}, {"ts": 1773505500000, "open": 5.283, "high": 5.29, "low": 5.277, "close": 5.285, "volume": 119.44, "quote_volume": 631.17508, "trades": 39, "taker_buy_volume": 32.66, "taker_buy_quote": 172.5624}, {"ts": 1773505560000, "open": 5.28, "high": 5.287, "low": 5.28, "close": 5.287, "volume": 20.89, "quote_volume": 110.36448, "trades": 9, "taker_buy_volume": 18.99, "taker_buy_quote": 100.33248}, {"ts": 1773505620000, "open": 5.285, "high": 5.289, "low": 5.276, "close": 5.289, "volume": 393.67, "quote_volume": 2078.67897, "trades": 30, "taker_buy_volume": 14.06, "taker_buy_quote": 74.34073}, {"ts": 1773505680000, "open": 5.286, "high": 5.288, "low": 5.259, "close": 5.268, "volume": 597.63, "quote_volume": 3149.32557, "trades": 79, "taker_buy_volume": 80.53, "taker_buy_quote": 424.50829}, {"ts": 1773505740000, "open": 5.269, "high": 5.272, "low": 5.264, "close": 5.264, "volume": 25.85, "quote_volume": 136.19596, "trades": 17, "taker_buy_volume": 12.14, "taker_buy_quote": 63.98416}, {"ts": 1773505800000, "open": 5.266, "high": 5.274, "low": 5.264, "close": 5.274, "volume": 52.69, "quote_volume": 277.63031, "trades": 22, "taker_buy_volume": 39.49, "taker_buy_quote": 208.13}, {"ts": 1773505860000, "open": 5.274, "high": 5.285, "low": 5.264, "close": 5.271, "volume": 381.36, "quote_volume": 2011.42494, "trades": 75, "taker_buy_volume": 331.98, "taker_buy_quote": 1751.19674}, {"ts": 1773505920000, "open": 5.271, "high": 5.273, "low": 5.249, "close": 5.26, "volume": 273.23, "quote_volume": 1436.13569, "trades": 45, "taker_buy_volume": 51.89, "taker_buy_quote": 273.4172}, {"ts": 1773505980000, "open": 5.257, "high": 5.266, "low": 5.257, "close": 5.258, "volume": 122.2, "quote_volume": 643.04057, "trades": 42, "taker_buy_volume": 85.06, "taker_buy_quote": 447.6992}, {"ts": 1773506040000, "open": 5.259, "high": 5.273, "low": 5.258, "close": 5.259, "volume": 188.12, "quote_volume": 990.63072, "trades": 46, "taker_buy_volume": 91.63, "taker_buy_quote": 482.75259}, {"ts": 1773506100000, "open": 5.258, "high": 5.306, "low": 5.251, "close": 5.3, "volume": 643.97, "quote_volume": 3399.8807, "trades": 135, "taker_buy_volume": 544.98, "taker_buy_quote": 2878.19178}, {"ts": 1773506160000, "open": 5.3, "high": 5.307, "low": 5.298, "close": 5.307, "volume": 46.15, "quote_volume": 244.70812, "trades": 23, "taker_buy_volume": 36.82, "taker_buy_quote": 195.2296}, {"ts": 1773506220000, "open": 5.302, "high": 5.302, "low": 5.275, "close": 5.275, "volume": 230.3, "quote_volume": 1216.9318, "trades": 62, "taker_buy_volume": 101.28, "taker_buy_quote": 535.0241}, {"ts": 1773506280000, "open": 5.274, "high": 5.28, "low": 5.251, "close": 5.251, "volume": 1283.25, "quote_volume": 6751.65766, "trades": 164, "taker_buy_volume": 677.66, "taker_buy_quote": 3567.11706}, {"ts": 1773506340000, "open": 5.254, "high": 5.306, "low": 5.251, "close": 5.267, "volume": 3207.28, "quote_volume": 16941.17261, "trades": 326, "taker_buy_volume": 2824.62, "taker_buy_quote": 14921.43953}, {"ts": 1773506400000, "open": 5.267, "high": 5.267, "low": 5.256, "close": 5.256, "volume": 56.35, "quote_volume": 296.42241, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 5.263, "high": 5.266, "low": 5.258, "close": 5.261, "volume": 46.54, "quote_volume": 244.86663, "trades": 15, "taker_buy_volume": 19.24, "taker_buy_quote": 101.27344}, {"ts": 1773506520000, "open": 5.265, "high": 5.267, "low": 5.257, "close": 5.267, "volume": 153.18, "quote_volume": 806.27055, "trades": 71, "taker_buy_volume": 30.47, "taker_buy_quote": 160.45316}, {"ts": 1773506580000, "open": 5.265, "high": 5.268, "low": 5.258, "close": 5.268, "volume": 152.19, "quote_volume": 801.31996, "trades": 30, "taker_buy_volume": 92.59, "taker_buy_quote": 487.58795}, {"ts": 1773506640000, "open": 5.268, "high": 5.292, "low": 5.267, "close": 5.272, "volume": 2034.92, "quote_volume": 10722.199, "trades": 102, "taker_buy_volume": 1429.92, "taker_buy_quote": 7533.61196}, {"ts": 1773506700000, "open": 5.272, "high": 5.275, "low": 5.271, "close": 5.271, "volume": 73.57, "quote_volume": 387.93157, "trades": 20, "taker_buy_volume": 11.55, "taker_buy_quote": 60.90581}, {"ts": 1773506760000, "open": 5.272, "high": 5.277, "low": 5.269, "close": 5.273, "volume": 30.67, "quote_volume": 161.71657, "trades": 13, "taker_buy_volume": 15.2, "taker_buy_quote": 80.1762}, {"ts": 1773506820000, "open": 5.272, "high": 5.272, "low": 5.266, "close": 5.266, "volume": 13.6, "quote_volume": 71.65309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 5.266, "high": 5.277, "low": 5.259, "close": 5.259, "volume": 70.81, "quote_volume": 372.94058, "trades": 33, "taker_buy_volume": 22.99, "taker_buy_quote": 121.19074}, {"ts": 1773506940000, "open": 5.26, "high": 5.261, "low": 5.244, "close": 5.252, "volume": 1199.43, "quote_volume": 6298.1562, "trades": 82, "taker_buy_volume": 152.35, "taker_buy_quote": 799.91014}, {"ts": 1773507000000, "open": 5.252, "high": 5.263, "low": 5.252, "close": 5.263, "volume": 140.73, "quote_volume": 739.72426, "trades": 24, "taker_buy_volume": 136.91, "taker_buy_quote": 719.64443}, {"ts": 1773507060000, "open": 5.258, "high": 5.258, "low": 5.243, "close": 5.25, "volume": 123.99, "quote_volume": 650.85938, "trades": 29, "taker_buy_volume": 36.6, "taker_buy_quote": 192.18442}, {"ts": 1773507120000, "open": 5.251, "high": 5.257, "low": 5.251, "close": 5.254, "volume": 19.7, "quote_volume": 103.50822, "trades": 10, "taker_buy_volume": 13.37, "taker_buy_quote": 70.24598}, {"ts": 1773507180000, "open": 5.255, "high": 5.264, "low": 5.253, "close": 5.264, "volume": 174.85, "quote_volume": 919.17304, "trades": 18, "taker_buy_volume": 60.0, "taker_buy_quote": 315.70193}, {"ts": 1773507240000, "open": 5.264, "high": 5.264, "low": 5.241, "close": 5.241, "volume": 86.91, "quote_volume": 456.49799, "trades": 29, "taker_buy_volume": 2.94, "taker_buy_quote": 15.47616}, {"ts": 1773507300000, "open": 5.24, "high": 5.249, "low": 5.234, "close": 5.239, "volume": 404.36, "quote_volume": 2118.287, "trades": 62, "taker_buy_volume": 116.12, "taker_buy_quote": 608.9234}, {"ts": 1773507360000, "open": 5.236, "high": 5.269, "low": 5.236, "close": 5.251, "volume": 924.39, "quote_volume": 4857.2613, "trades": 75, "taker_buy_volume": 561.39, "taker_buy_quote": 2949.29388}, {"ts": 1773507420000, "open": 5.248, "high": 5.248, "low": 5.235, "close": 5.238, "volume": 108.05, "quote_volume": 566.51991, "trades": 31, "taker_buy_volume": 53.57, "taker_buy_quote": 280.83547}, {"ts": 1773507480000, "open": 5.239, "high": 5.244, "low": 5.217, "close": 5.238, "volume": 1571.82, "quote_volume": 8219.85681, "trades": 101, "taker_buy_volume": 250.68, "taker_buy_quote": 1312.8349}, {"ts": 1773507540000, "open": 5.236, "high": 5.24, "low": 5.229, "close": 5.234, "volume": 1167.07, "quote_volume": 6107.61472, "trades": 63, "taker_buy_volume": 115.58, "taker_buy_quote": 605.25745}, {"ts": 1773507600000, "open": 5.231, "high": 5.243, "low": 5.216, "close": 5.216, "volume": 1510.4, "quote_volume": 7897.98056, "trades": 94, "taker_buy_volume": 71.12, "taker_buy_quote": 372.38989}, {"ts": 1773507660000, "open": 5.215, "high": 5.223, "low": 5.213, "close": 5.217, "volume": 144.35, "quote_volume": 752.99972, "trades": 34, "taker_buy_volume": 88.59, "taker_buy_quote": 462.29709}, {"ts": 1773507720000, "open": 5.217, "high": 5.217, "low": 5.2, "close": 5.202, "volume": 641.45, "quote_volume": 3341.01454, "trades": 59, "taker_buy_volume": 243.7, "taker_buy_quote": 1269.22962}, {"ts": 1773507780000, "open": 5.203, "high": 5.217, "low": 5.191, "close": 5.214, "volume": 2359.03, "quote_volume": 12280.02414, "trades": 184, "taker_buy_volume": 994.59, "taker_buy_quote": 5183.17332}, {"ts": 1773507840000, "open": 5.21, "high": 5.221, "low": 5.206, "close": 5.216, "volume": 199.0, "quote_volume": 1037.69593, "trades": 61, "taker_buy_volume": 105.5, "taker_buy_quote": 550.08242}, {"ts": 1773507900000, "open": 5.217, "high": 5.222, "low": 5.2, "close": 5.207, "volume": 924.17, "quote_volume": 4812.28404, "trades": 65, "taker_buy_volume": 47.29, "taker_buy_quote": 246.68094}, {"ts": 1773507960000, "open": 5.208, "high": 5.271, "low": 5.206, "close": 5.269, "volume": 3583.24, "quote_volume": 18780.50848, "trades": 291, "taker_buy_volume": 3211.8, "taker_buy_quote": 16832.01534}, {"ts": 1773508020000, "open": 5.269, "high": 5.3, "low": 5.252, "close": 5.272, "volume": 2534.39, "quote_volume": 13371.82064, "trades": 234, "taker_buy_volume": 2013.34, "taker_buy_quote": 10626.96169}, {"ts": 1773508080000, "open": 5.272, "high": 5.275, "low": 5.259, "close": 5.265, "volume": 249.96, "quote_volume": 1315.99698, "trades": 88, "taker_buy_volume": 84.36, "taker_buy_quote": 444.16569}, {"ts": 1773508140000, "open": 5.268, "high": 5.273, "low": 5.249, "close": 5.255, "volume": 273.36, "quote_volume": 1437.45499, "trades": 111, "taker_buy_volume": 183.34, "taker_buy_quote": 964.08781}, {"ts": 1773508200000, "open": 5.254, "high": 5.281, "low": 5.251, "close": 5.278, "volume": 259.06, "quote_volume": 1365.53161, "trades": 68, "taker_buy_volume": 245.56, "taker_buy_quote": 1294.56171}, {"ts": 1773508260000, "open": 5.268, "high": 5.276, "low": 5.262, "close": 5.262, "volume": 57.71, "quote_volume": 304.04001, "trades": 24, "taker_buy_volume": 13.3, "taker_buy_quote": 70.1309}, {"ts": 1773508320000, "open": 5.262, "high": 5.263, "low": 5.257, "close": 5.259, "volume": 17.65, "quote_volume": 92.84052, "trades": 13, "taker_buy_volume": 4.22, "taker_buy_quote": 22.20242}, {"ts": 1773508380000, "open": 5.26, "high": 5.276, "low": 5.26, "close": 5.265, "volume": 114.38, "quote_volume": 602.55499, "trades": 49, "taker_buy_volume": 92.09, "taker_buy_quote": 485.23059}, {"ts": 1773508440000, "open": 5.263, "high": 5.264, "low": 5.256, "close": 5.256, "volume": 297.37, "quote_volume": 1565.08595, "trades": 43, "taker_buy_volume": 53.43, "taker_buy_quote": 281.2326}, {"ts": 1773508500000, "open": 5.256, "high": 5.279, "low": 5.255, "close": 5.272, "volume": 146.41, "quote_volume": 771.49863, "trades": 78, "taker_buy_volume": 98.09, "taker_buy_quote": 516.91394}, {"ts": 1773508560000, "open": 5.271, "high": 5.28, "low": 5.268, "close": 5.273, "volume": 218.58, "quote_volume": 1153.48637, "trades": 30, "taker_buy_volume": 26.1, "taker_buy_quote": 137.6982}, {"ts": 1773508620000, "open": 5.276, "high": 5.277, "low": 5.258, "close": 5.268, "volume": 188.85, "quote_volume": 994.58371, "trades": 43, "taker_buy_volume": 113.8, "taker_buy_quote": 599.26387}, {"ts": 1773508680000, "open": 5.26, "high": 5.279, "low": 5.26, "close": 5.269, "volume": 355.37, "quote_volume": 1874.55707, "trades": 52, "taker_buy_volume": 302.38, "taker_buy_quote": 1595.35668}, {"ts": 1773508740000, "open": 5.268, "high": 5.282, "low": 5.267, "close": 5.272, "volume": 229.78, "quote_volume": 1213.02574, "trades": 28, "taker_buy_volume": 222.17, "taker_buy_quote": 1172.92107}, {"ts": 1773508800000, "open": 5.271, "high": 5.273, "low": 5.266, "close": 5.268, "volume": 126.74, "quote_volume": 667.79242, "trades": 39, "taker_buy_volume": 10.48, "taker_buy_quote": 55.24958}, {"ts": 1773508860000, "open": 5.27, "high": 5.276, "low": 5.266, "close": 5.276, "volume": 166.89, "quote_volume": 879.33177, "trades": 59, "taker_buy_volume": 43.33, "taker_buy_quote": 228.51037}, {"ts": 1773508920000, "open": 5.273, "high": 5.291, "low": 5.263, "close": 5.266, "volume": 983.12, "quote_volume": 5187.73333, "trades": 140, "taker_buy_volume": 222.16, "taker_buy_quote": 1174.03751}, {"ts": 1773508980000, "open": 5.266, "high": 5.271, "low": 5.259, "close": 5.265, "volume": 182.31, "quote_volume": 959.84447, "trades": 35, "taker_buy_volume": 49.91, "taker_buy_quote": 262.98676}, {"ts": 1773509040000, "open": 5.27, "high": 5.271, "low": 5.267, "close": 5.267, "volume": 14.59, "quote_volume": 76.86926, "trades": 13, "taker_buy_volume": 3.36, "taker_buy_quote": 17.70866}, {"ts": 1773509100000, "open": 5.266, "high": 5.269, "low": 5.247, "close": 5.263, "volume": 810.72, "quote_volume": 4262.2978, "trades": 111, "taker_buy_volume": 241.21, "taker_buy_quote": 1269.25048}, {"ts": 1773509160000, "open": 5.264, "high": 5.268, "low": 5.259, "close": 5.259, "volume": 51.0, "quote_volume": 268.55825, "trades": 14, "taker_buy_volume": 38.35, "taker_buy_quote": 201.9947}, {"ts": 1773509220000, "open": 5.264, "high": 5.27, "low": 5.264, "close": 5.264, "volume": 223.26, "quote_volume": 1175.73253, "trades": 17, "taker_buy_volume": 14.4, "taker_buy_quote": 75.84153}, {"ts": 1773509280000, "open": 5.264, "high": 5.264, "low": 5.259, "close": 5.259, "volume": 10.75, "quote_volume": 56.56275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 5.259, "high": 5.264, "low": 5.257, "close": 5.261, "volume": 122.75, "quote_volume": 645.75625, "trades": 25, "taker_buy_volume": 103.05, "taker_buy_quote": 542.12109}, {"ts": 1773509400000, "open": 5.261, "high": 5.281, "low": 5.257, "close": 5.281, "volume": 106.32, "quote_volume": 560.82646, "trades": 31, "taker_buy_volume": 59.5, "taker_buy_quote": 313.86641}, {"ts": 1773509460000, "open": 5.277, "high": 5.28, "low": 5.276, "close": 5.28, "volume": 24.73, "quote_volume": 130.5611, "trades": 4, "taker_buy_volume": 20.93, "taker_buy_quote": 110.5104}, {"ts": 1773509520000, "open": 5.275, "high": 5.33, "low": 5.269, "close": 5.303, "volume": 2832.1, "quote_volume": 15026.1173, "trades": 217, "taker_buy_volume": 1795.15, "taker_buy_quote": 9535.16403}, {"ts": 1773509580000, "open": 5.303, "high": 5.314, "low": 5.288, "close": 5.298, "volume": 1347.16, "quote_volume": 7140.65121, "trades": 101, "taker_buy_volume": 742.49, "taker_buy_quote": 3939.41755}, {"ts": 1773509640000, "open": 5.299, "high": 5.3, "low": 5.288, "close": 5.299, "volume": 68.48, "quote_volume": 362.58931, "trades": 25, "taker_buy_volume": 43.32, "taker_buy_quote": 229.4258}, {"ts": 1773509700000, "open": 5.294, "high": 5.302, "low": 5.291, "close": 5.295, "volume": 68.55, "quote_volume": 363.0939, "trades": 23, "taker_buy_volume": 36.34, "taker_buy_quote": 192.57311}, {"ts": 1773509760000, "open": 5.295, "high": 5.304, "low": 5.292, "close": 5.292, "volume": 383.07, "quote_volume": 2030.57007, "trades": 18, "taker_buy_volume": 380.04, "taker_buy_quote": 2014.53531}, {"ts": 1773509820000, "open": 5.291, "high": 5.297, "low": 5.286, "close": 5.295, "volume": 199.25, "quote_volume": 1053.97885, "trades": 26, "taker_buy_volume": 176.19, "taker_buy_quote": 931.94049}, {"ts": 1773509880000, "open": 5.298, "high": 5.316, "low": 5.298, "close": 5.308, "volume": 122.2, "quote_volume": 648.77745, "trades": 35, "taker_buy_volume": 102.85, "taker_buy_quote": 546.09702}, {"ts": 1773509940000, "open": 5.307, "high": 5.321, "low": 5.306, "close": 5.314, "volume": 204.11, "quote_volume": 1084.79405, "trades": 32, "taker_buy_volume": 179.63, "taker_buy_quote": 954.73568}, {"ts": 1773510000000, "open": 5.313, "high": 5.321, "low": 5.309, "close": 5.318, "volume": 305.46, "quote_volume": 1622.83026, "trades": 32, "taker_buy_volume": 19.6, "taker_buy_quote": 104.23228}, {"ts": 1773510060000, "open": 5.316, "high": 5.318, "low": 5.31, "close": 5.31, "volume": 18.26, "quote_volume": 97.05974, "trades": 6, "taker_buy_volume": 14.48, "taker_buy_quote": 76.98605}, {"ts": 1773510120000, "open": 5.315, "high": 5.325, "low": 5.315, "close": 5.325, "volume": 317.56, "quote_volume": 1689.79007, "trades": 20, "taker_buy_volume": 317.56, "taker_buy_quote": 1689.79007}, {"ts": 1773510180000, "open": 5.316, "high": 5.325, "low": 5.316, "close": 5.318, "volume": 30.26, "quote_volume": 161.01342, "trades": 16, "taker_buy_volume": 15.14, "taker_buy_quote": 80.56935}, {"ts": 1773510240000, "open": 5.317, "high": 5.323, "low": 5.314, "close": 5.323, "volume": 23.61, "quote_volume": 125.60701, "trades": 11, "taker_buy_volume": 15.1, "taker_buy_quote": 80.37163}, {"ts": 1773510300000, "open": 5.318, "high": 5.318, "low": 5.286, "close": 5.304, "volume": 1015.25, "quote_volume": 5380.81394, "trades": 95, "taker_buy_volume": 116.55, "taker_buy_quote": 618.21815}, {"ts": 1773510360000, "open": 5.298, "high": 5.298, "low": 5.258, "close": 5.279, "volume": 1596.06, "quote_volume": 8422.53067, "trades": 167, "taker_buy_volume": 690.23, "taker_buy_quote": 3644.02859}, {"ts": 1773510420000, "open": 5.284, "high": 5.295, "low": 5.27, "close": 5.273, "volume": 975.32, "quote_volume": 5154.71551, "trades": 58, "taker_buy_volume": 186.91, "taker_buy_quote": 989.05866}, {"ts": 1773510480000, "open": 5.276, "high": 5.291, "low": 5.276, "close": 5.287, "volume": 632.75, "quote_volume": 3344.43632, "trades": 44, "taker_buy_volume": 371.02, "taker_buy_quote": 1960.98254}, {"ts": 1773510540000, "open": 5.287, "high": 5.294, "low": 5.287, "close": 5.294, "volume": 295.03, "quote_volume": 1561.6254, "trades": 15, "taker_buy_volume": 279.57, "taker_buy_quote": 1479.80702}, {"ts": 1773510600000, "open": 5.295, "high": 5.308, "low": 5.295, "close": 5.308, "volume": 312.89, "quote_volume": 1659.60321, "trades": 37, "taker_buy_volume": 308.47, "taker_buy_quote": 1636.15511}, {"ts": 1773510660000, "open": 5.304, "high": 5.305, "low": 5.295, "close": 5.3, "volume": 94.73, "quote_volume": 502.29466, "trades": 14, "taker_buy_volume": 83.39, "taker_buy_quote": 442.22101}, {"ts": 1773510720000, "open": 5.3, "high": 5.3, "low": 5.294, "close": 5.294, "volume": 36.39, "quote_volume": 192.72811, "trades": 12, "taker_buy_volume": 1.89, "taker_buy_quote": 10.017}, {"ts": 1773510780000, "open": 5.293, "high": 5.299, "low": 5.292, "close": 5.295, "volume": 37.34, "quote_volume": 197.74398, "trades": 23, "taker_buy_volume": 5.67, "taker_buy_quote": 30.03966}, {"ts": 1773510840000, "open": 5.294, "high": 5.299, "low": 5.281, "close": 5.281, "volume": 556.74, "quote_volume": 2946.31293, "trades": 37, "taker_buy_volume": 34.55, "taker_buy_quote": 182.93419}, {"ts": 1773510900000, "open": 5.28, "high": 5.28, "low": 5.262, "close": 5.279, "volume": 599.55, "quote_volume": 3161.89077, "trades": 59, "taker_buy_volume": 443.09, "taker_buy_quote": 2336.84808}, {"ts": 1773510960000, "open": 5.276, "high": 5.283, "low": 5.268, "close": 5.283, "volume": 456.04, "quote_volume": 2407.22016, "trades": 31, "taker_buy_volume": 434.31, "taker_buy_quote": 2292.66187}, {"ts": 1773511020000, "open": 5.277, "high": 5.281, "low": 5.274, "close": 5.274, "volume": 154.98, "quote_volume": 818.24665, "trades": 29, "taker_buy_volume": 123.11, "taker_buy_quote": 650.09261}, {"ts": 1773511080000, "open": 5.28, "high": 5.281, "low": 5.276, "close": 5.281, "volume": 17.95, "quote_volume": 94.76505, "trades": 8, "taker_buy_volume": 14.2, "taker_buy_quote": 74.98005}, {"ts": 1773511140000, "open": 5.277, "high": 5.278, "low": 5.276, "close": 5.278, "volume": 7.37, "quote_volume": 38.8938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 5.277, "high": 5.288, "low": 5.273, "close": 5.283, "volume": 103.58, "quote_volume": 546.95117, "trades": 41, "taker_buy_volume": 68.83, "taker_buy_quote": 363.51018}, {"ts": 1773511260000, "open": 5.282, "high": 5.282, "low": 5.276, "close": 5.281, "volume": 22.15, "quote_volume": 116.93528, "trades": 14, "taker_buy_volume": 8.66, "taker_buy_quote": 45.721}, {"ts": 1773511320000, "open": 5.282, "high": 5.285, "low": 5.278, "close": 5.278, "volume": 18.13, "quote_volume": 95.75609, "trades": 10, "taker_buy_volume": 8.63, "taker_buy_quote": 45.59609}, {"ts": 1773511380000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 15.76, "quote_volume": 83.18128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 5.277, "high": 5.295, "low": 5.277, "close": 5.283, "volume": 1036.78, "quote_volume": 5484.86104, "trades": 78, "taker_buy_volume": 58.58, "taker_buy_quote": 309.91156}, {"ts": 1773511500000, "open": 5.282, "high": 5.284, "low": 5.279, "close": 5.284, "volume": 15.2, "quote_volume": 80.2788, "trades": 10, "taker_buy_volume": 7.6, "taker_buy_quote": 40.147}, {"ts": 1773511560000, "open": 5.278, "high": 5.292, "low": 5.276, "close": 5.292, "volume": 91.22, "quote_volume": 482.36319, "trades": 19, "taker_buy_volume": 85.52, "taker_buy_quote": 452.28429}, {"ts": 1773511620000, "open": 5.287, "high": 5.287, "low": 5.283, "close": 5.283, "volume": 9.5, "quote_volume": 50.2075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511680000, "open": 5.282, "high": 5.291, "low": 5.269, "close": 5.269, "volume": 825.37, "quote_volume": 4355.91749, "trades": 55, "taker_buy_volume": 7.6, "taker_buy_quote": 40.2002}, {"ts": 1773511740000, "open": 5.268, "high": 5.281, "low": 5.262, "close": 5.262, "volume": 842.41, "quote_volume": 4446.17226, "trades": 47, "taker_buy_volume": 704.54, "taker_buy_quote": 3719.56592}, {"ts": 1773511800000, "open": 5.266, "high": 5.27, "low": 5.266, "close": 5.267, "volume": 40.93, "quote_volume": 215.62497, "trades": 10, "taker_buy_volume": 39.87, "taker_buy_quote": 210.04195}, {"ts": 1773511860000, "open": 5.271, "high": 5.272, "low": 5.265, "close": 5.265, "volume": 53.02, "quote_volume": 279.26116, "trades": 10, "taker_buy_volume": 3.8, "taker_buy_quote": 20.0317}, {"ts": 1773511920000, "open": 5.27, "high": 5.27, "low": 5.256, "close": 5.258, "volume": 785.2, "quote_volume": 4131.76519, "trades": 36, "taker_buy_volume": 52.42, "taker_buy_quote": 275.52295}, {"ts": 1773511980000, "open": 5.258, "high": 5.26, "low": 5.254, "close": 5.258, "volume": 25.84, "quote_volume": 135.83596, "trades": 12, "taker_buy_volume": 8.49, "taker_buy_quote": 44.65319}, {"ts": 1773512040000, "open": 5.258, "high": 5.278, "low": 5.247, "close": 5.265, "volume": 1344.72, "quote_volume": 7070.07488, "trades": 92, "taker_buy_volume": 676.58, "taker_buy_quote": 3561.95903}, {"ts": 1773512100000, "open": 5.265, "high": 5.265, "low": 5.26, "close": 5.261, "volume": 141.08, "quote_volume": 742.25339, "trades": 19, "taker_buy_volume": 17.56, "taker_buy_quote": 92.40645}, {"ts": 1773512160000, "open": 5.26, "high": 5.267, "low": 5.257, "close": 5.267, "volume": 80.74, "quote_volume": 424.9441, "trades": 15, "taker_buy_volume": 52.42, "taker_buy_quote": 276.03702}, {"ts": 1773512220000, "open": 5.263, "high": 5.271, "low": 5.26, "close": 5.266, "volume": 72.12, "quote_volume": 379.73314, "trades": 14, "taker_buy_volume": 20.26, "taker_buy_quote": 106.74628}, {"ts": 1773512280000, "open": 5.266, "high": 5.271, "low": 5.261, "close": 5.271, "volume": 59.25, "quote_volume": 311.97146, "trades": 16, "taker_buy_volume": 31.95, "taker_buy_quote": 168.26812}, {"ts": 1773512340000, "open": 5.266, "high": 5.267, "low": 5.26, "close": 5.26, "volume": 38.76, "quote_volume": 204.08286, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 5.261, "high": 5.262, "low": 5.257, "close": 5.262, "volume": 95.15, "quote_volume": 500.52211, "trades": 13, "taker_buy_volume": 24.8, "taker_buy_quote": 130.48614}, {"ts": 1773512460000, "open": 5.262, "high": 5.272, "low": 5.26, "close": 5.267, "volume": 145.82, "quote_volume": 767.92751, "trades": 33, "taker_buy_volume": 94.1, "taker_buy_quote": 495.72259}, {"ts": 1773512520000, "open": 5.268, "high": 5.271, "low": 5.266, "close": 5.271, "volume": 9.42, "quote_volume": 49.63232, "trades": 5, "taker_buy_volume": 7.6, "taker_buy_quote": 40.0482}, {"ts": 1773512580000, "open": 5.272, "high": 5.274, "low": 5.269, "close": 5.269, "volume": 9.22, "quote_volume": 48.60307, "trades": 5, "taker_buy_volume": 5.72, "taker_buy_quote": 30.16157}, {"ts": 1773512640000, "open": 5.268, "high": 5.278, "low": 5.267, "close": 5.278, "volume": 188.09, "quote_volume": 992.45053, "trades": 19, "taker_buy_volume": 184.29, "taker_buy_quote": 972.43403}, {"ts": 1773512700000, "open": 5.276, "high": 5.284, "low": 5.26, "close": 5.27, "volume": 647.69, "quote_volume": 3411.97526, "trades": 49, "taker_buy_volume": 11.4, "taker_buy_quote": 60.2091}, {"ts": 1773512760000, "open": 5.275, "high": 5.276, "low": 5.275, "close": 5.276, "volume": 174.29, "quote_volume": 919.38165, "trades": 3, "taker_buy_volume": 174.29, "taker_buy_quote": 919.38165}, {"ts": 1773512820000, "open": 5.271, "high": 5.271, "low": 5.25, "close": 5.256, "volume": 917.05, "quote_volume": 4823.15573, "trades": 45, "taker_buy_volume": 22.52, "taker_buy_quote": 118.36512}, {"ts": 1773512880000, "open": 5.256, "high": 5.259, "low": 5.256, "close": 5.259, "volume": 12.66, "quote_volume": 66.56748, "trades": 4, "taker_buy_volume": 12.66, "taker_buy_quote": 66.56748}, {"ts": 1773512940000, "open": 5.256, "high": 5.269, "low": 5.255, "close": 5.264, "volume": 435.03, "quote_volume": 2290.25224, "trades": 29, "taker_buy_volume": 431.21, "taker_buy_quote": 2270.17623}, {"ts": 1773513000000, "open": 5.26, "high": 5.26, "low": 5.253, "close": 5.253, "volume": 33.25, "quote_volume": 174.74966, "trades": 12, "taker_buy_volume": 2.61, "taker_buy_quote": 13.7279}, {"ts": 1773513060000, "open": 5.256, "high": 5.263, "low": 5.256, "close": 5.263, "volume": 34.09, "quote_volume": 179.26571, "trades": 12, "taker_buy_volume": 34.09, "taker_buy_quote": 179.26571}, {"ts": 1773513120000, "open": 5.257, "high": 5.257, "low": 5.257, "close": 5.257, "volume": 2.99, "quote_volume": 15.71843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 5.256, "high": 5.256, "low": 5.25, "close": 5.254, "volume": 80.32, "quote_volume": 422.07494, "trades": 12, "taker_buy_volume": 1.91, "taker_buy_quote": 10.03514}, {"ts": 1773513240000, "open": 5.255, "high": 5.255, "low": 5.255, "close": 5.255, "volume": 9.0, "quote_volume": 47.295, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 47.295}, {"ts": 1773513300000, "open": 5.255, "high": 5.263, "low": 5.255, "close": 5.26, "volume": 54.15, "quote_volume": 284.6767, "trades": 14, "taker_buy_volume": 50.5, "taker_buy_quote": 265.4777}, {"ts": 1773513360000, "open": 5.259, "high": 5.263, "low": 5.255, "close": 5.263, "volume": 53.79, "quote_volume": 282.94755, "trades": 15, "taker_buy_volume": 34.63, "taker_buy_quote": 182.20421}, {"ts": 1773513420000, "open": 5.263, "high": 5.263, "low": 5.263, "close": 5.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 5.259, "high": 5.259, "low": 5.249, "close": 5.249, "volume": 132.63, "quote_volume": 696.99007, "trades": 22, "taker_buy_volume": 35.13, "taker_buy_quote": 184.51646}, {"ts": 1773513540000, "open": 5.248, "high": 5.248, "low": 5.243, "close": 5.243, "volume": 367.57, "quote_volume": 1928.22248, "trades": 26, "taker_buy_volume": 13.58, "taker_buy_quote": 71.23665}, {"ts": 1773513600000, "open": 5.243, "high": 5.255, "low": 5.243, "close": 5.248, "volume": 1381.85, "quote_volume": 7253.93942, "trades": 134, "taker_buy_volume": 608.46, "taker_buy_quote": 3193.64624}, {"ts": 1773513660000, "open": 5.249, "high": 5.259, "low": 5.249, "close": 5.259, "volume": 82.89, "quote_volume": 435.4699, "trades": 26, "taker_buy_volume": 70.85, "taker_buy_quote": 372.24014}, {"ts": 1773513720000, "open": 5.253, "high": 5.26, "low": 5.253, "close": 5.26, "volume": 177.39, "quote_volume": 932.28423, "trades": 11, "taker_buy_volume": 177.39, "taker_buy_quote": 932.28423}, {"ts": 1773513780000, "open": 5.258, "high": 5.282, "low": 5.258, "close": 5.267, "volume": 1015.07, "quote_volume": 5351.59231, "trades": 74, "taker_buy_volume": 791.3, "taker_buy_quote": 4170.83386}, {"ts": 1773513840000, "open": 5.272, "high": 5.274, "low": 5.267, "close": 5.267, "volume": 38.45, "quote_volume": 202.67466, "trades": 16, "taker_buy_volume": 4.45, "taker_buy_quote": 23.46424}, {"ts": 1773513900000, "open": 5.266, "high": 5.274, "low": 5.265, "close": 5.266, "volume": 203.03, "quote_volume": 1069.60846, "trades": 42, "taker_buy_volume": 60.44, "taker_buy_quote": 318.59744}, {"ts": 1773513960000, "open": 5.27, "high": 5.273, "low": 5.266, "close": 5.266, "volume": 183.23, "quote_volume": 965.93568, "trades": 22, "taker_buy_volume": 168.72, "taker_buy_quote": 889.47282}, {"ts": 1773514020000, "open": 5.267, "high": 5.286, "low": 5.267, "close": 5.274, "volume": 200.33, "quote_volume": 1057.45699, "trades": 79, "taker_buy_volume": 123.61, "taker_buy_quote": 652.60082}, {"ts": 1773514080000, "open": 5.273, "high": 5.279, "low": 5.268, "close": 5.274, "volume": 38.24, "quote_volume": 201.64451, "trades": 23, "taker_buy_volume": 23.15, "taker_buy_quote": 122.09806}, {"ts": 1773514140000, "open": 5.273, "high": 5.273, "low": 5.26, "close": 5.27, "volume": 272.18, "quote_volume": 1432.89354, "trades": 39, "taker_buy_volume": 7.64, "taker_buy_quote": 40.25134}, {"ts": 1773514200000, "open": 5.264, "high": 5.264, "low": 5.251, "close": 5.251, "volume": 118.87, "quote_volume": 624.95579, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 5.254, "high": 5.262, "low": 5.254, "close": 5.258, "volume": 72.55, "quote_volume": 381.446, "trades": 42, "taker_buy_volume": 35.42, "taker_buy_quote": 186.22761}, {"ts": 1773514320000, "open": 5.263, "high": 5.271, "low": 5.256, "close": 5.256, "volume": 283.8, "quote_volume": 1494.36076, "trades": 47, "taker_buy_volume": 190.19, "taker_buy_quote": 1002.12953}, {"ts": 1773514380000, "open": 5.257, "high": 5.259, "low": 5.243, "close": 5.243, "volume": 459.07, "quote_volume": 2411.96179, "trades": 42, "taker_buy_volume": 3.61, "taker_buy_quote": 18.98329}, {"ts": 1773514440000, "open": 5.245, "high": 5.245, "low": 5.208, "close": 5.229, "volume": 964.38, "quote_volume": 5041.21215, "trades": 124, "taker_buy_volume": 192.55, "taker_buy_quote": 1006.71606}, {"ts": 1773514500000, "open": 5.226, "high": 5.229, "low": 5.22, "close": 5.22, "volume": 209.3, "quote_volume": 1093.17246, "trades": 18, "taker_buy_volume": 11.55, "taker_buy_quote": 60.37182}, {"ts": 1773514560000, "open": 5.229, "high": 5.235, "low": 5.216, "close": 5.219, "volume": 571.63, "quote_volume": 2985.47082, "trades": 48, "taker_buy_volume": 11.46, "taker_buy_quote": 59.96445}, {"ts": 1773514620000, "open": 5.222, "high": 5.226, "low": 5.195, "close": 5.209, "volume": 616.89, "quote_volume": 3212.82203, "trades": 69, "taker_buy_volume": 106.48, "taker_buy_quote": 554.58712}, {"ts": 1773514680000, "open": 5.203, "high": 5.215, "low": 5.203, "close": 5.212, "volume": 99.2, "quote_volume": 516.71854, "trades": 36, "taker_buy_volume": 55.37, "taker_buy_quote": 288.46552}, {"ts": 1773514740000, "open": 5.207, "high": 5.207, "low": 5.183, "close": 5.206, "volume": 1725.08, "quote_volume": 8960.89836, "trades": 96, "taker_buy_volume": 378.93, "taker_buy_quote": 1968.36375}, {"ts": 1773514800000, "open": 5.203, "high": 5.215, "low": 5.202, "close": 5.207, "volume": 133.87, "quote_volume": 697.53917, "trades": 20, "taker_buy_volume": 116.55, "taker_buy_quote": 607.40777}, {"ts": 1773514860000, "open": 5.212, "high": 5.212, "low": 5.202, "close": 5.202, "volume": 15.57, "quote_volume": 81.07364, "trades": 7, "taker_buy_volume": 5.92, "taker_buy_quote": 30.85504}, {"ts": 1773514920000, "open": 5.201, "high": 5.213, "low": 5.19, "close": 5.213, "volume": 630.23, "quote_volume": 3279.43672, "trades": 55, "taker_buy_volume": 534.19, "taker_buy_quote": 2780.06006}, {"ts": 1773514980000, "open": 5.201, "high": 5.201, "low": 5.186, "close": 5.195, "volume": 439.64, "quote_volume": 2282.96867, "trades": 36, "taker_buy_volume": 182.63, "taker_buy_quote": 948.58788}, {"ts": 1773515040000, "open": 5.19, "high": 5.199, "low": 5.19, "close": 5.198, "volume": 64.96, "quote_volume": 337.37891, "trades": 21, "taker_buy_volume": 34.43, "taker_buy_quote": 178.87601}, {"ts": 1773515100000, "open": 5.199, "high": 5.206, "low": 5.197, "close": 5.202, "volume": 64.33, "quote_volume": 334.61115, "trades": 16, "taker_buy_volume": 36.54, "taker_buy_quote": 190.0888}, {"ts": 1773515160000, "open": 5.202, "high": 5.206, "low": 5.2, "close": 5.206, "volume": 42.23, "quote_volume": 219.70668, "trades": 9, "taker_buy_volume": 25.11, "taker_buy_quote": 130.68268}, {"ts": 1773515220000, "open": 5.207, "high": 5.213, "low": 5.204, "close": 5.213, "volume": 15.58, "quote_volume": 81.15938, "trades": 8, "taker_buy_volume": 13.51, "taker_buy_quote": 70.3871}, {"ts": 1773515280000, "open": 5.214, "high": 5.217, "low": 5.209, "close": 5.215, "volume": 56.54, "quote_volume": 294.76478, "trades": 14, "taker_buy_volume": 50.05, "taker_buy_quote": 260.95118}, {"ts": 1773515340000, "open": 5.208, "high": 5.208, "low": 5.189, "close": 5.189, "volume": 506.0, "quote_volume": 2631.34012, "trades": 43, "taker_buy_volume": 25.15, "taker_buy_quote": 130.6831}, {"ts": 1773515400000, "open": 5.195, "high": 5.207, "low": 5.195, "close": 5.207, "volume": 65.74, "quote_volume": 341.99645, "trades": 17, "taker_buy_volume": 65.74, "taker_buy_quote": 341.99645}, {"ts": 1773515460000, "open": 5.208, "high": 5.214, "low": 5.207, "close": 5.213, "volume": 144.25, "quote_volume": 751.6709, "trades": 17, "taker_buy_volume": 141.95, "taker_buy_quote": 739.6948}, {"ts": 1773515520000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 5.213, "high": 5.226, "low": 5.213, "close": 5.226, "volume": 87.86, "quote_volume": 458.79263, "trades": 19, "taker_buy_volume": 87.86, "taker_buy_quote": 458.79263}, {"ts": 1773515640000, "open": 5.227, "high": 5.228, "low": 5.227, "close": 5.228, "volume": 38.29, "quote_volume": 200.1782, "trades": 3, "taker_buy_volume": 38.29, "taker_buy_quote": 200.1782}, {"ts": 1773515700000, "open": 5.226, "high": 5.231, "low": 5.211, "close": 5.222, "volume": 556.38, "quote_volume": 2904.04797, "trades": 36, "taker_buy_volume": 65.72, "taker_buy_quote": 343.41727}, {"ts": 1773515760000, "open": 5.218, "high": 5.225, "low": 5.214, "close": 5.225, "volume": 199.61, "quote_volume": 1041.73427, "trades": 36, "taker_buy_volume": 188.09, "taker_buy_quote": 981.64019}, {"ts": 1773515820000, "open": 5.22, "high": 5.227, "low": 5.218, "close": 5.218, "volume": 48.3, "quote_volume": 252.40608, "trades": 9, "taker_buy_volume": 44.46, "taker_buy_quote": 232.36704}, {"ts": 1773515880000, "open": 5.223, "high": 5.224, "low": 5.223, "close": 5.224, "volume": 4.75, "quote_volume": 24.81041, "trades": 3, "taker_buy_volume": 4.75, "taker_buy_quote": 24.81041}, {"ts": 1773515940000, "open": 5.218, "high": 5.222, "low": 5.215, "close": 5.22, "volume": 103.72, "quote_volume": 541.23752, "trades": 20, "taker_buy_volume": 60.09, "taker_buy_quote": 313.5877}, {"ts": 1773516000000, "open": 5.22, "high": 5.222, "low": 5.216, "close": 5.216, "volume": 52.33, "quote_volume": 273.14642, "trades": 9, "taker_buy_volume": 4.39, "taker_buy_quote": 22.91882}, {"ts": 1773516060000, "open": 5.215, "high": 5.219, "low": 5.213, "close": 5.219, "volume": 37.1, "quote_volume": 193.54935, "trades": 12, "taker_buy_volume": 31.34, "taker_buy_quote": 163.51671}, {"ts": 1773516120000, "open": 5.213, "high": 5.218, "low": 5.207, "close": 5.212, "volume": 713.91, "quote_volume": 3719.36696, "trades": 40, "taker_buy_volume": 171.03, "taker_buy_quote": 891.61344}, {"ts": 1773516180000, "open": 5.212, "high": 5.212, "low": 5.2, "close": 5.207, "volume": 193.88, "quote_volume": 1009.34558, "trades": 31, "taker_buy_volume": 18.16, "taker_buy_quote": 94.48136}, {"ts": 1773516240000, "open": 5.207, "high": 5.211, "low": 5.207, "close": 5.211, "volume": 13.44, "quote_volume": 70.00128, "trades": 6, "taker_buy_volume": 13.44, "taker_buy_quote": 70.00128}, {"ts": 1773516300000, "open": 5.21, "high": 5.218, "low": 5.21, "close": 5.211, "volume": 193.44, "quote_volume": 1008.34817, "trades": 14, "taker_buy_volume": 185.43, "taker_buy_quote": 966.60309}, {"ts": 1773516360000, "open": 5.211, "high": 5.214, "low": 5.209, "close": 5.214, "volume": 69.99, "quote_volume": 364.79868, "trades": 7, "taker_buy_volume": 47.95, "taker_buy_quote": 249.98655}, {"ts": 1773516420000, "open": 5.214, "high": 5.214, "low": 5.214, "close": 5.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 5.208, "high": 5.208, "low": 5.203, "close": 5.203, "volume": 11.58, "quote_volume": 60.27969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516540000, "open": 5.209, "high": 5.209, "low": 5.2, "close": 5.2, "volume": 318.34, "quote_volume": 1655.55011, "trades": 14, "taker_buy_volume": 3.83, "taker_buy_quote": 19.95047}, {"ts": 1773516600000, "open": 5.2, "high": 5.205, "low": 5.192, "close": 5.205, "volume": 275.34, "quote_volume": 1431.49207, "trades": 38, "taker_buy_volume": 93.12, "taker_buy_quote": 484.03492}, {"ts": 1773516660000, "open": 5.202, "high": 5.212, "low": 5.201, "close": 5.212, "volume": 44.08, "quote_volume": 229.62051, "trades": 16, "taker_buy_volume": 40.5, "taker_buy_quote": 210.999}, {"ts": 1773516720000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 1.93, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 5.211, "high": 5.213, "low": 5.211, "close": 5.213, "volume": 10.0, "quote_volume": 52.11579, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 52.11579}, {"ts": 1773516840000, "open": 5.21, "high": 5.21, "low": 5.193, "close": 5.207, "volume": 413.67, "quote_volume": 2150.69565, "trades": 34, "taker_buy_volume": 19.2, "taker_buy_quote": 99.96861}, {"ts": 1773516900000, "open": 5.204, "high": 5.214, "low": 5.202, "close": 5.202, "volume": 68.52, "quote_volume": 356.86367, "trades": 24, "taker_buy_volume": 36.22, "taker_buy_quote": 188.70014}, {"ts": 1773516960000, "open": 5.204, "high": 5.208, "low": 5.203, "close": 5.208, "volume": 33.4, "quote_volume": 173.83479, "trades": 9, "taker_buy_volume": 24.73, "taker_buy_quote": 128.72478}, {"ts": 1773517020000, "open": 5.203, "high": 5.203, "low": 5.202, "close": 5.202, "volume": 43.47, "quote_volume": 226.15407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 5.203, "high": 5.207, "low": 5.197, "close": 5.207, "volume": 414.22, "quote_volume": 2155.274, "trades": 30, "taker_buy_volume": 400.71, "taker_buy_quote": 2085.022}, {"ts": 1773517140000, "open": 5.203, "high": 5.218, "low": 5.203, "close": 5.216, "volume": 123.3, "quote_volume": 642.40165, "trades": 23, "taker_buy_volume": 121.38, "taker_buy_quote": 632.38693}, {"ts": 1773517200000, "open": 5.215, "high": 5.215, "low": 5.212, "close": 5.212, "volume": 27.63, "quote_volume": 144.02306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 5.219, "high": 5.228, "low": 5.214, "close": 5.214, "volume": 177.62, "quote_volume": 927.30171, "trades": 31, "taker_buy_volume": 120.93, "taker_buy_quote": 631.49583}, {"ts": 1773517320000, "open": 5.214, "high": 5.214, "low": 5.172, "close": 5.19, "volume": 1077.21, "quote_volume": 5588.68511, "trades": 141, "taker_buy_volume": 266.99, "taker_buy_quote": 1385.22754}, {"ts": 1773517380000, "open": 5.191, "high": 5.206, "low": 5.191, "close": 5.206, "volume": 34.23, "quote_volume": 177.9204, "trades": 17, "taker_buy_volume": 34.23, "taker_buy_quote": 177.9204}, {"ts": 1773517440000, "open": 5.206, "high": 5.212, "low": 5.205, "close": 5.205, "volume": 37.03, "quote_volume": 192.90365, "trades": 13, "taker_buy_volume": 33.17, "taker_buy_quote": 172.81042}, {"ts": 1773517500000, "open": 5.204, "high": 5.204, "low": 5.201, "close": 5.201, "volume": 15.59, "quote_volume": 81.09517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 5.207, "high": 5.215, "low": 5.207, "close": 5.207, "volume": 42.71, "quote_volume": 222.55378, "trades": 15, "taker_buy_volume": 38.87, "taker_buy_quote": 202.55698}, {"ts": 1773517620000, "open": 5.206, "high": 5.206, "low": 5.199, "close": 5.206, "volume": 43.74, "quote_volume": 227.63904, "trades": 14, "taker_buy_volume": 28.3, "taker_buy_quote": 147.31244}, {"ts": 1773517680000, "open": 5.203, "high": 5.205, "low": 5.201, "close": 5.205, "volume": 13.51, "quote_volume": 70.2906, "trades": 7, "taker_buy_volume": 7.72, "taker_buy_quote": 40.17102}, {"ts": 1773517740000, "open": 5.205, "high": 5.207, "low": 5.205, "close": 5.207, "volume": 12.38, "quote_volume": 64.44369, "trades": 3, "taker_buy_volume": 12.38, "taker_buy_quote": 64.44369}, {"ts": 1773517800000, "open": 5.208, "high": 5.212, "low": 5.204, "close": 5.208, "volume": 91.35, "quote_volume": 475.6764, "trades": 11, "taker_buy_volume": 43.71, "taker_buy_quote": 227.75591}, {"ts": 1773517860000, "open": 5.204, "high": 5.204, "low": 5.196, "close": 5.196, "volume": 25.24, "quote_volume": 131.27948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 5.195, "high": 5.201, "low": 5.192, "close": 5.201, "volume": 327.51, "quote_volume": 1701.5146, "trades": 30, "taker_buy_volume": 61.75, "taker_buy_quote": 320.95825}, {"ts": 1773517980000, "open": 5.199, "high": 5.203, "low": 5.197, "close": 5.197, "volume": 30.93, "quote_volume": 160.81168, "trades": 11, "taker_buy_volume": 7.43, "taker_buy_quote": 38.64594}, {"ts": 1773518040000, "open": 5.197, "high": 5.199, "low": 5.186, "close": 5.186, "volume": 241.09, "quote_volume": 1251.63588, "trades": 22, "taker_buy_volume": 13.11, "taker_buy_quote": 68.14771}, {"ts": 1773518100000, "open": 5.191, "high": 5.192, "low": 5.184, "close": 5.192, "volume": 53.08, "quote_volume": 275.25096, "trades": 8, "taker_buy_volume": 3.86, "taker_buy_quote": 20.03919}, {"ts": 1773518160000, "open": 5.19, "high": 5.19, "low": 5.19, "close": 5.19, "volume": 306.56, "quote_volume": 1591.0464, "trades": 3, "taker_buy_volume": 306.56, "taker_buy_quote": 1591.0464}, {"ts": 1773518220000, "open": 5.187, "high": 5.188, "low": 5.181, "close": 5.181, "volume": 25.41, "quote_volume": 131.73318, "trades": 11, "taker_buy_volume": 3.86, "taker_buy_quote": 20.02375}, {"ts": 1773518280000, "open": 5.186, "high": 5.189, "low": 5.183, "close": 5.183, "volume": 12.29, "quote_volume": 63.74916, "trades": 6, "taker_buy_volume": 10.79, "taker_buy_quote": 55.97466}, {"ts": 1773518340000, "open": 5.183, "high": 5.192, "low": 5.182, "close": 5.192, "volume": 23.25, "quote_volume": 120.64864, "trades": 12, "taker_buy_volume": 21.31, "taker_buy_quote": 110.59512}, {"ts": 1773518400000, "open": 5.188, "high": 5.226, "low": 5.187, "close": 5.222, "volume": 1616.75, "quote_volume": 8411.40504, "trades": 96, "taker_buy_volume": 1579.51, "taker_buy_quote": 8218.13824}, {"ts": 1773518460000, "open": 5.221, "high": 5.225, "low": 5.209, "close": 5.219, "volume": 700.82, "quote_volume": 3654.77911, "trades": 49, "taker_buy_volume": 210.59, "taker_buy_quote": 1098.3374}, {"ts": 1773518520000, "open": 5.215, "high": 5.224, "low": 5.215, "close": 5.222, "volume": 642.61, "quote_volume": 3353.95312, "trades": 40, "taker_buy_volume": 320.57, "taker_buy_quote": 1673.43238}, {"ts": 1773518580000, "open": 5.222, "high": 5.235, "low": 5.222, "close": 5.227, "volume": 293.21, "quote_volume": 1533.33264, "trades": 37, "taker_buy_volume": 89.43, "taker_buy_quote": 467.82998}, {"ts": 1773518640000, "open": 5.226, "high": 5.235, "low": 5.223, "close": 5.235, "volume": 62.04, "quote_volume": 324.41054, "trades": 24, "taker_buy_volume": 52.06, "taker_buy_quote": 272.2688}, {"ts": 1773518700000, "open": 5.234, "high": 5.236, "low": 5.228, "close": 5.231, "volume": 144.77, "quote_volume": 757.63492, "trades": 13, "taker_buy_volume": 111.37, "taker_buy_quote": 583.01972}, {"ts": 1773518760000, "open": 5.232, "high": 5.233, "low": 5.232, "close": 5.233, "volume": 3.4, "quote_volume": 17.79028, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 17.79028}, {"ts": 1773518820000, "open": 5.227, "high": 5.227, "low": 5.219, "close": 5.219, "volume": 137.47, "quote_volume": 717.96749, "trades": 15, "taker_buy_volume": 1.92, "taker_buy_quote": 10.032}, {"ts": 1773518880000, "open": 5.218, "high": 5.218, "low": 5.208, "close": 5.218, "volume": 321.7, "quote_volume": 1677.11401, "trades": 27, "taker_buy_volume": 98.37, "taker_buy_quote": 513.11979}, {"ts": 1773518940000, "open": 5.211, "high": 5.215, "low": 5.204, "close": 5.204, "volume": 40.27, "quote_volume": 209.76696, "trades": 15, "taker_buy_volume": 8.65, "taker_buy_quote": 45.09435}, {"ts": 1773519000000, "open": 5.203, "high": 5.217, "low": 5.203, "close": 5.217, "volume": 25.73, "quote_volume": 134.08526, "trades": 11, "taker_buy_volume": 23.8, "taker_buy_quote": 124.04347}, {"ts": 1773519060000, "open": 5.214, "high": 5.214, "low": 5.21, "close": 5.211, "volume": 51.62, "quote_volume": 269.05477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 5.211, "high": 5.211, "low": 5.21, "close": 5.21, "volume": 8.09, "quote_volume": 42.15507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 5.209, "high": 5.218, "low": 5.2, "close": 5.218, "volume": 601.75, "quote_volume": 3134.28483, "trades": 34, "taker_buy_volume": 372.32, "taker_buy_quote": 1940.69032}, {"ts": 1773519240000, "open": 5.219, "high": 5.22, "low": 5.21, "close": 5.21, "volume": 19.64, "quote_volume": 102.4535, "trades": 7, "taker_buy_volume": 11.95, "taker_buy_quote": 62.37708}, {"ts": 1773519300000, "open": 5.21, "high": 5.21, "low": 5.21, "close": 5.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 5.209, "high": 5.209, "low": 5.206, "close": 5.206, "volume": 7.72, "quote_volume": 40.2019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 5.213, "high": 5.215, "low": 5.213, "close": 5.215, "volume": 5.76, "quote_volume": 30.03264, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 30.03264}, {"ts": 1773519480000, "open": 5.216, "high": 5.218, "low": 5.213, "close": 5.213, "volume": 80.14, "quote_volume": 417.86532, "trades": 10, "taker_buy_volume": 5.76, "taker_buy_quote": 30.04992}, {"ts": 1773519540000, "open": 5.218, "high": 5.22, "low": 5.214, "close": 5.214, "volume": 65.7, "quote_volume": 342.61335, "trades": 6, "taker_buy_volume": 5.76, "taker_buy_quote": 30.06144}, {"ts": 1773519600000, "open": 5.22, "high": 5.221, "low": 5.22, "close": 5.221, "volume": 85.84, "quote_volume": 448.14589, "trades": 6, "taker_buy_volume": 85.84, "taker_buy_quote": 448.14589}, {"ts": 1773519660000, "open": 5.222, "high": 5.227, "low": 5.216, "close": 5.216, "volume": 615.52, "quote_volume": 3213.2628, "trades": 34, "taker_buy_volume": 357.76, "taker_buy_quote": 1867.56096}, {"ts": 1773519720000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 5.0, "quote_volume": 26.105, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 26.105}, {"ts": 1773519780000, "open": 5.222, "high": 5.231, "low": 5.222, "close": 5.23, "volume": 84.36, "quote_volume": 440.94089, "trades": 17, "taker_buy_volume": 84.36, "taker_buy_quote": 440.94089}, {"ts": 1773519840000, "open": 5.229, "high": 5.231, "low": 5.226, "close": 5.226, "volume": 52.03, "quote_volume": 272.02735, "trades": 9, "taker_buy_volume": 28.59, "taker_buy_quote": 149.50287}, {"ts": 1773519900000, "open": 5.226, "high": 5.226, "low": 5.226, "close": 5.226, "volume": 1.92, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 5.23, "high": 5.233, "low": 5.226, "close": 5.233, "volume": 8.21, "quote_volume": 42.93926, "trades": 6, "taker_buy_volume": 6.2, "taker_buy_quote": 32.43308}, {"ts": 1773520020000, "open": 5.234, "high": 5.237, "low": 5.225, "close": 5.233, "volume": 67.82, "quote_volume": 354.94891, "trades": 17, "taker_buy_volume": 62.27, "taker_buy_quote": 325.93612}, {"ts": 1773520080000, "open": 5.233, "high": 5.24, "low": 5.225, "close": 5.235, "volume": 378.79, "quote_volume": 1982.28817, "trades": 65, "taker_buy_volume": 291.2, "taker_buy_quote": 1524.18252}, {"ts": 1773520140000, "open": 5.234, "high": 5.242, "low": 5.232, "close": 5.242, "volume": 177.35, "quote_volume": 929.20935, "trades": 16, "taker_buy_volume": 146.84, "taker_buy_quote": 769.52577}, {"ts": 1773520200000, "open": 5.236, "high": 5.297, "low": 5.236, "close": 5.258, "volume": 1863.37, "quote_volume": 9815.25039, "trades": 228, "taker_buy_volume": 1282.19, "taker_buy_quote": 6755.8115}, {"ts": 1773520260000, "open": 5.259, "high": 5.268, "low": 5.254, "close": 5.257, "volume": 153.63, "quote_volume": 808.36052, "trades": 18, "taker_buy_volume": 94.75, "taker_buy_quote": 498.81231}, {"ts": 1773520320000, "open": 5.257, "high": 5.261, "low": 5.255, "close": 5.255, "volume": 41.97, "quote_volume": 220.62392, "trades": 10, "taker_buy_volume": 5.8, "taker_buy_quote": 30.5138}, {"ts": 1773520380000, "open": 5.255, "high": 5.255, "low": 5.242, "close": 5.242, "volume": 356.08, "quote_volume": 1867.14984, "trades": 29, "taker_buy_volume": 15.76, "taker_buy_quote": 82.78298}, {"ts": 1773520440000, "open": 5.25, "high": 5.254, "low": 5.25, "close": 5.254, "volume": 14.5, "quote_volume": 76.1639, "trades": 6, "taker_buy_volume": 14.5, "taker_buy_quote": 76.1639}, {"ts": 1773520500000, "open": 5.255, "high": 5.255, "low": 5.244, "close": 5.244, "volume": 15.28, "quote_volume": 80.18944, "trades": 8, "taker_buy_volume": 1.91, "taker_buy_quote": 10.03705}, {"ts": 1773520560000, "open": 5.244, "high": 5.244, "low": 5.239, "close": 5.239, "volume": 273.14, "quote_volume": 1431.44871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 5.246, "high": 5.257, "low": 5.246, "close": 5.257, "volume": 25.48, "quote_volume": 133.79414, "trades": 12, "taker_buy_volume": 25.48, "taker_buy_quote": 133.79414}, {"ts": 1773520680000, "open": 5.252, "high": 5.252, "low": 5.246, "close": 5.246, "volume": 13.37, "quote_volume": 70.17913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 5.245, "high": 5.252, "low": 5.24, "close": 5.243, "volume": 703.83, "quote_volume": 3691.8039, "trades": 72, "taker_buy_volume": 164.36, "taker_buy_quote": 862.00518}, {"ts": 1773520800000, "open": 5.243, "high": 5.243, "low": 5.242, "close": 5.242, "volume": 236.76, "quote_volume": 1241.32568, "trades": 34, "taker_buy_volume": 5.09, "taker_buy_quote": 26.68178}, {"ts": 1773520860000, "open": 5.241, "high": 5.249, "low": 5.241, "close": 5.246, "volume": 87.05, "quote_volume": 456.67757, "trades": 17, "taker_buy_volume": 76.26, "taker_buy_quote": 400.0676}, {"ts": 1773520920000, "open": 5.245, "high": 5.245, "low": 5.244, "close": 5.244, "volume": 5.17, "quote_volume": 27.11398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 5.244, "high": 5.244, "low": 5.244, "close": 5.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521040000, "open": 5.243, "high": 5.243, "low": 5.228, "close": 5.228, "volume": 388.65, "quote_volume": 2033.84673, "trades": 57, "taker_buy_volume": 1.88, "taker_buy_quote": 9.83992}, {"ts": 1773521100000, "open": 5.228, "high": 5.232, "low": 5.225, "close": 5.225, "volume": 49.2, "quote_volume": 257.237, "trades": 18, "taker_buy_volume": 20.44, "taker_buy_quote": 106.91746}, {"ts": 1773521160000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 5.227, "high": 5.227, "low": 5.223, "close": 5.223, "volume": 90.3, "quote_volume": 471.81485, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521280000, "open": 5.222, "high": 5.222, "low": 5.208, "close": 5.208, "volume": 71.89, "quote_volume": 374.8774, "trades": 25, "taker_buy_volume": 9.76, "taker_buy_quote": 50.83984}, {"ts": 1773521340000, "open": 5.208, "high": 5.208, "low": 5.204, "close": 5.204, "volume": 37.74, "quote_volume": 196.41798, "trades": 8, "taker_buy_volume": 28.16, "taker_buy_quote": 146.54464}, {"ts": 1773521400000, "open": 5.208, "high": 5.215, "low": 5.203, "close": 5.215, "volume": 211.33, "quote_volume": 1100.90474, "trades": 19, "taker_buy_volume": 207.47, "taker_buy_quote": 1080.81923}, {"ts": 1773521460000, "open": 5.212, "high": 5.216, "low": 5.209, "close": 5.209, "volume": 48.9, "quote_volume": 254.82321, "trades": 14, "taker_buy_volume": 23.26, "taker_buy_quote": 121.22303}, {"ts": 1773521520000, "open": 5.214, "high": 5.215, "low": 5.206, "close": 5.206, "volume": 13.47, "quote_volume": 70.19397, "trades": 6, "taker_buy_volume": 7.68, "taker_buy_quote": 40.04544}, {"ts": 1773521580000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 5.211, "high": 5.212, "low": 5.2, "close": 5.2, "volume": 482.63, "quote_volume": 2510.29932, "trades": 16, "taker_buy_volume": 13.4, "taker_buy_quote": 69.80943}, {"ts": 1773521700000, "open": 5.208, "high": 5.212, "low": 5.205, "close": 5.212, "volume": 31.74, "quote_volume": 165.34222, "trades": 9, "taker_buy_volume": 26.91, "taker_buy_quote": 140.19917}, {"ts": 1773521760000, "open": 5.213, "high": 5.219, "low": 5.213, "close": 5.219, "volume": 90.01, "quote_volume": 469.64525, "trades": 10, "taker_buy_volume": 90.01, "taker_buy_quote": 469.64525}, {"ts": 1773521820000, "open": 5.212, "high": 5.216, "low": 5.21, "close": 5.216, "volume": 19.72, "quote_volume": 102.82778, "trades": 6, "taker_buy_volume": 15.78, "taker_buy_quote": 82.29462}, {"ts": 1773521880000, "open": 5.215, "high": 5.217, "low": 5.214, "close": 5.215, "volume": 22.08, "quote_volume": 115.16278, "trades": 6, "taker_buy_volume": 16.32, "taker_buy_quote": 85.1263}, {"ts": 1773521940000, "open": 5.214, "high": 5.214, "low": 5.208, "close": 5.21, "volume": 16.06, "quote_volume": 83.68408, "trades": 9, "taker_buy_volume": 2.69, "taker_buy_quote": 14.01297}, {"ts": 1773522000000, "open": 5.21, "high": 5.212, "low": 5.206, "close": 5.206, "volume": 14.55, "quote_volume": 75.78479, "trades": 8, "taker_buy_volume": 5.03, "taker_buy_quote": 26.21209}, {"ts": 1773522060000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 5.211, "high": 5.214, "low": 5.211, "close": 5.214, "volume": 7.71, "quote_volume": 40.18836, "trades": 4, "taker_buy_volume": 7.71, "taker_buy_quote": 40.18836}, {"ts": 1773522180000, "open": 5.21, "high": 5.212, "low": 5.207, "close": 5.212, "volume": 96.8, "quote_volume": 504.36939, "trades": 8, "taker_buy_volume": 76.41, "taker_buy_quote": 398.17444}, {"ts": 1773522240000, "open": 5.213, "high": 5.223, "low": 5.213, "close": 5.216, "volume": 225.55, "quote_volume": 1176.84989, "trades": 27, "taker_buy_volume": 214.03, "taker_buy_quote": 1116.73277}, {"ts": 1773522300000, "open": 5.221, "high": 5.222, "low": 5.221, "close": 5.222, "volume": 3.83, "quote_volume": 19.99834, "trades": 2, "taker_buy_volume": 3.83, "taker_buy_quote": 19.99834}, {"ts": 1773522360000, "open": 5.222, "high": 5.225, "low": 5.217, "close": 5.221, "volume": 23.69, "quote_volume": 123.69422, "trades": 7, "taker_buy_volume": 21.77, "taker_buy_quote": 113.67758}, {"ts": 1773522420000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 5.216, "high": 5.217, "low": 5.21, "close": 5.217, "volume": 47.8, "quote_volume": 249.29192, "trades": 11, "taker_buy_volume": 9.56, "taker_buy_quote": 49.8726}, {"ts": 1773522540000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 21.45, "quote_volume": 111.90465, "trades": 1, "taker_buy_volume": 21.45, "taker_buy_quote": 111.90465}, {"ts": 1773522600000, "open": 5.217, "high": 5.218, "low": 5.216, "close": 5.216, "volume": 35.51, "quote_volume": 185.28016, "trades": 8, "taker_buy_volume": 4.04, "taker_buy_quote": 21.07668}, {"ts": 1773522660000, "open": 5.217, "high": 5.217, "low": 5.216, "close": 5.216, "volume": 74.53, "quote_volume": 388.78652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 5.223, "high": 5.23, "low": 5.223, "close": 5.223, "volume": 870.71, "quote_volume": 4551.62123, "trades": 22, "taker_buy_volume": 820.25, "taker_buy_quote": 4288.06574}, {"ts": 1773522780000, "open": 5.225, "high": 5.226, "low": 5.211, "close": 5.222, "volume": 520.45, "quote_volume": 2713.659, "trades": 16, "taker_buy_volume": 52.51, "taker_buy_quote": 274.2676}, {"ts": 1773522840000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 24.75, "quote_volume": 129.21975, "trades": 2, "taker_buy_volume": 24.75, "taker_buy_quote": 129.21975}, {"ts": 1773522960000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 5.213, "high": 5.217, "low": 5.213, "close": 5.213, "volume": 126.32, "quote_volume": 658.70921, "trades": 13, "taker_buy_volume": 7.87, "taker_buy_quote": 41.05779}, {"ts": 1773523080000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 5.207, "high": 5.207, "low": 5.203, "close": 5.203, "volume": 4.99, "quote_volume": 25.97069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 5.205, "high": 5.205, "low": 5.205, "close": 5.205, "volume": 2.27, "quote_volume": 11.81535, "trades": 1, "taker_buy_volume": 2.27, "taker_buy_quote": 11.81535}, {"ts": 1773523380000, "open": 5.203, "high": 5.211, "low": 5.203, "close": 5.204, "volume": 76.9, "quote_volume": 400.32219, "trades": 7, "taker_buy_volume": 74.77, "taker_buy_quote": 389.23767}, {"ts": 1773523440000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 34.42, "quote_volume": 179.12168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 5.216, "high": 5.216, "low": 5.216, "close": 5.216, "volume": 9.07, "quote_volume": 47.30912, "trades": 1, "taker_buy_volume": 9.07, "taker_buy_quote": 47.30912}, {"ts": 1773523620000, "open": 5.216, "high": 5.216, "low": 5.216, "close": 5.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 5.216, "high": 5.216, "low": 5.216, "close": 5.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 5.216, "high": 5.216, "low": 5.216, "close": 5.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 1.26, "quote_volume": 6.56838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 5.224, "high": 5.27, "low": 5.224, "close": 5.245, "volume": 1228.88, "quote_volume": 6451.95854, "trades": 40, "taker_buy_volume": 879.1, "taker_buy_quote": 4612.11906}, {"ts": 1773523980000, "open": 5.247, "high": 5.25, "low": 5.247, "close": 5.249, "volume": 13.57, "quote_volume": 71.21693, "trades": 3, "taker_buy_volume": 5.02, "taker_buy_quote": 26.34998}, {"ts": 1773524040000, "open": 5.249, "high": 5.249, "low": 5.249, "close": 5.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 5.249, "high": 5.249, "low": 5.249, "close": 5.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 5.248, "high": 5.268, "low": 5.248, "close": 5.264, "volume": 1265.19, "quote_volume": 6651.09548, "trades": 23, "taker_buy_volume": 1260.15, "taker_buy_quote": 6624.61532}, {"ts": 1773524220000, "open": 5.254, "high": 5.263, "low": 5.248, "close": 5.251, "volume": 265.71, "quote_volume": 1396.07667, "trades": 35, "taker_buy_volume": 150.67, "taker_buy_quote": 792.23048}, {"ts": 1773524280000, "open": 5.245, "high": 5.249, "low": 5.237, "close": 5.249, "volume": 274.29, "quote_volume": 1439.32785, "trades": 8, "taker_buy_volume": 201.73, "taker_buy_quote": 1058.82953}, {"ts": 1773524340000, "open": 5.246, "high": 5.253, "low": 5.238, "close": 5.253, "volume": 308.58, "quote_volume": 1617.35014, "trades": 10, "taker_buy_volume": 148.12, "taker_buy_quote": 776.51976}, {"ts": 1773524400000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 5.252, "high": 5.252, "low": 5.252, "close": 5.252, "volume": 33.74, "quote_volume": 177.20248, "trades": 1, "taker_buy_volume": 33.74, "taker_buy_quote": 177.20248}, {"ts": 1773524520000, "open": 5.267, "high": 5.267, "low": 5.258, "close": 5.258, "volume": 28.52, "quote_volume": 150.02089, "trades": 3, "taker_buy_volume": 6.97, "taker_buy_quote": 36.71099}, {"ts": 1773524580000, "open": 5.254, "high": 5.254, "low": 5.254, "close": 5.254, "volume": 2.03, "quote_volume": 10.66562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524640000, "open": 5.258, "high": 5.267, "low": 5.258, "close": 5.265, "volume": 26.86, "quote_volume": 141.35212, "trades": 14, "taker_buy_volume": 21.13, "taker_buy_quote": 111.19704}, {"ts": 1773524700000, "open": 5.268, "high": 5.269, "low": 5.263, "close": 5.263, "volume": 75.9, "quote_volume": 399.86709, "trades": 12, "taker_buy_volume": 7.99, "taker_buy_quote": 42.09323}, {"ts": 1773524760000, "open": 5.262, "high": 5.263, "low": 5.258, "close": 5.258, "volume": 118.48, "quote_volume": 623.33776, "trades": 19, "taker_buy_volume": 1.91, "taker_buy_quote": 10.05233}, {"ts": 1773524820000, "open": 5.261, "high": 5.262, "low": 5.245, "close": 5.245, "volume": 80.29, "quote_volume": 421.38482, "trades": 17, "taker_buy_volume": 3.82, "taker_buy_quote": 20.09893}, {"ts": 1773524880000, "open": 5.253, "high": 5.255, "low": 5.248, "close": 5.248, "volume": 92.17, "quote_volume": 483.96801, "trades": 8, "taker_buy_volume": 65.0, "taker_buy_quote": 341.36581}, {"ts": 1773524940000, "open": 5.248, "high": 5.248, "low": 5.246, "close": 5.246, "volume": 5.73, "quote_volume": 30.06531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 5.25, "high": 5.251, "low": 5.25, "close": 5.251, "volume": 56.88, "quote_volume": 298.64068, "trades": 19, "taker_buy_volume": 56.88, "taker_buy_quote": 298.64068}, {"ts": 1773525060000, "open": 5.251, "high": 5.26, "low": 5.248, "close": 5.259, "volume": 27.81, "quote_volume": 146.13615, "trades": 15, "taker_buy_volume": 22.22, "taker_buy_quote": 116.79261}, {"ts": 1773525120000, "open": 5.258, "high": 5.273, "low": 5.258, "close": 5.26, "volume": 328.76, "quote_volume": 1731.25305, "trades": 27, "taker_buy_volume": 319.86, "taker_buy_quote": 1684.43905}, {"ts": 1773525180000, "open": 5.262, "high": 5.262, "low": 5.26, "close": 5.26, "volume": 182.76, "quote_volume": 961.51206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 5.259, "high": 5.259, "low": 5.255, "close": 5.255, "volume": 25.74, "quote_volume": 135.2828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 5.259, "high": 5.259, "low": 5.257, "close": 5.257, "volume": 37.33, "quote_volume": 196.31274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 5.264, "high": 5.266, "low": 5.264, "close": 5.266, "volume": 5.73, "quote_volume": 30.16845, "trades": 3, "taker_buy_volume": 5.73, "taker_buy_quote": 30.16845}, {"ts": 1773525420000, "open": 5.26, "high": 5.265, "low": 5.255, "close": 5.265, "volume": 94.54, "quote_volume": 497.16125, "trades": 9, "taker_buy_volume": 19.84, "taker_buy_quote": 104.4576}, {"ts": 1773525480000, "open": 5.265, "high": 5.267, "low": 5.263, "close": 5.267, "volume": 9.42, "quote_volume": 49.59506, "trades": 5, "taker_buy_volume": 3.2, "taker_buy_quote": 16.85249}, {"ts": 1773525540000, "open": 5.267, "high": 5.282, "low": 5.267, "close": 5.275, "volume": 86.43, "quote_volume": 456.00084, "trades": 28, "taker_buy_volume": 50.8, "taker_buy_quote": 267.94493}, {"ts": 1773525600000, "open": 5.283, "high": 5.295, "low": 5.271, "close": 5.271, "volume": 569.2, "quote_volume": 3007.807, "trades": 62, "taker_buy_volume": 150.5, "taker_buy_quote": 795.74144}, {"ts": 1773525660000, "open": 5.27, "high": 5.27, "low": 5.266, "close": 5.266, "volume": 9.55, "quote_volume": 50.3094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 5.265, "high": 5.274, "low": 5.261, "close": 5.274, "volume": 96.85, "quote_volume": 509.75802, "trades": 13, "taker_buy_volume": 5.7, "taker_buy_quote": 30.0561}, {"ts": 1773525780000, "open": 5.266, "high": 5.266, "low": 5.251, "close": 5.251, "volume": 56.08, "quote_volume": 294.94467, "trades": 25, "taker_buy_volume": 11.96, "taker_buy_quote": 62.87637}, {"ts": 1773525840000, "open": 5.25, "high": 5.263, "low": 5.249, "close": 5.263, "volume": 17.63, "quote_volume": 92.69462, "trades": 9, "taker_buy_volume": 13.84, "taker_buy_quote": 72.799}, {"ts": 1773525900000, "open": 5.264, "high": 5.274, "low": 5.264, "close": 5.274, "volume": 340.2, "quote_volume": 1792.89118, "trades": 13, "taker_buy_volume": 340.2, "taker_buy_quote": 1792.89118}, {"ts": 1773525960000, "open": 5.273, "high": 5.283, "low": 5.273, "close": 5.283, "volume": 192.46, "quote_volume": 1016.34034, "trades": 23, "taker_buy_volume": 192.46, "taker_buy_quote": 1016.34034}, {"ts": 1773526020000, "open": 5.284, "high": 5.287, "low": 5.267, "close": 5.277, "volume": 512.7, "quote_volume": 2704.61027, "trades": 31, "taker_buy_volume": 73.38, "taker_buy_quote": 387.58866}, {"ts": 1773526080000, "open": 5.278, "high": 5.281, "low": 5.262, "close": 5.262, "volume": 124.22, "quote_volume": 655.22727, "trades": 21, "taker_buy_volume": 71.6, "taker_buy_quote": 378.05671}, {"ts": 1773526140000, "open": 5.272, "high": 5.273, "low": 5.262, "close": 5.262, "volume": 29.73, "quote_volume": 156.53362, "trades": 7, "taker_buy_volume": 4.88, "taker_buy_quote": 25.72892}, {"ts": 1773526200000, "open": 5.261, "high": 5.275, "low": 5.252, "close": 5.265, "volume": 379.76, "quote_volume": 1998.71043, "trades": 31, "taker_buy_volume": 192.7, "taker_buy_quote": 1015.67853}, {"ts": 1773526260000, "open": 5.265, "high": 5.267, "low": 5.265, "close": 5.267, "volume": 22.78, "quote_volume": 119.9424, "trades": 6, "taker_buy_volume": 22.67, "taker_buy_quote": 119.36325}, {"ts": 1773526320000, "open": 5.271, "high": 5.272, "low": 5.261, "close": 5.261, "volume": 62.67, "quote_volume": 329.83546, "trades": 9, "taker_buy_volume": 2.67, "taker_buy_quote": 14.07434}, {"ts": 1773526380000, "open": 5.261, "high": 5.27, "low": 5.26, "close": 5.27, "volume": 58.06, "quote_volume": 305.59788, "trades": 19, "taker_buy_volume": 54.25, "taker_buy_quote": 285.55538}, {"ts": 1773526440000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 1.84, "quote_volume": 9.69864, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 9.69864}, {"ts": 1773526500000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526620000, "open": 5.265, "high": 5.265, "low": 5.262, "close": 5.264, "volume": 33.13, "quote_volume": 174.40833, "trades": 7, "taker_buy_volume": 5.13, "taker_buy_quote": 26.99979}, {"ts": 1773526680000, "open": 5.264, "high": 5.268, "low": 5.259, "close": 5.263, "volume": 162.45, "quote_volume": 854.98671, "trades": 22, "taker_buy_volume": 59.14, "taker_buy_quote": 311.34854}, {"ts": 1773526740000, "open": 5.259, "high": 5.259, "low": 5.255, "close": 5.255, "volume": 32.27, "quote_volume": 169.62022, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 5.254, "high": 5.254, "low": 5.247, "close": 5.247, "volume": 141.45, "quote_volume": 742.61966, "trades": 21, "taker_buy_volume": 18.28, "taker_buy_quote": 95.96867}, {"ts": 1773526860000, "open": 5.25, "high": 5.251, "low": 5.233, "close": 5.236, "volume": 214.03, "quote_volume": 1122.07755, "trades": 32, "taker_buy_volume": 46.86, "taker_buy_quote": 245.95793}, {"ts": 1773526920000, "open": 5.236, "high": 5.241, "low": 5.236, "close": 5.241, "volume": 9.67, "quote_volume": 50.65442, "trades": 8, "taker_buy_volume": 9.63, "taker_buy_quote": 50.44498}, {"ts": 1773526980000, "open": 5.236, "high": 5.242, "low": 5.228, "close": 5.239, "volume": 205.78, "quote_volume": 1076.93262, "trades": 33, "taker_buy_volume": 165.31, "taker_buy_quote": 865.24069}, {"ts": 1773527040000, "open": 5.234, "high": 5.234, "low": 5.225, "close": 5.231, "volume": 142.38, "quote_volume": 744.75892, "trades": 36, "taker_buy_volume": 106.62, "taker_buy_quote": 557.69383}, {"ts": 1773527100000, "open": 5.231, "high": 5.233, "low": 5.231, "close": 5.233, "volume": 148.59, "quote_volume": 777.28005, "trades": 9, "taker_buy_volume": 148.59, "taker_buy_quote": 777.28005}, {"ts": 1773527160000, "open": 5.233, "high": 5.236, "low": 5.223, "close": 5.227, "volume": 398.65, "quote_volume": 2083.36914, "trades": 23, "taker_buy_volume": 50.5, "taker_buy_quote": 264.05339}, {"ts": 1773527220000, "open": 5.222, "high": 5.231, "low": 5.217, "close": 5.217, "volume": 887.38, "quote_volume": 4630.67861, "trades": 32, "taker_buy_volume": 728.45, "taker_buy_quote": 3801.37605}, {"ts": 1773527280000, "open": 5.222, "high": 5.222, "low": 5.219, "close": 5.219, "volume": 28.66, "quote_volume": 149.62915, "trades": 13, "taker_buy_volume": 14.48, "taker_buy_quote": 75.59136}, {"ts": 1773527340000, "open": 5.223, "high": 5.229, "low": 5.223, "close": 5.229, "volume": 117.07, "quote_volume": 611.89128, "trades": 20, "taker_buy_volume": 115.15, "taker_buy_quote": 601.8612}, {"ts": 1773527400000, "open": 5.224, "high": 5.226, "low": 5.222, "close": 5.226, "volume": 207.48, "quote_volume": 1083.84315, "trades": 12, "taker_buy_volume": 189.56, "taker_buy_quote": 990.25915}, {"ts": 1773527460000, "open": 5.225, "high": 5.245, "low": 5.225, "close": 5.236, "volume": 283.76, "quote_volume": 1485.77541, "trades": 54, "taker_buy_volume": 267.23, "taker_buy_quote": 1399.14276}, {"ts": 1773527520000, "open": 5.235, "high": 5.243, "low": 5.235, "close": 5.236, "volume": 31.12, "quote_volume": 163.03729, "trades": 17, "taker_buy_volume": 16.28, "taker_buy_quote": 85.29626}, {"ts": 1773527580000, "open": 5.237, "high": 5.239, "low": 5.228, "close": 5.239, "volume": 195.45, "quote_volume": 1022.74647, "trades": 29, "taker_buy_volume": 60.07, "taker_buy_quote": 314.50783}, {"ts": 1773527640000, "open": 5.233, "high": 5.234, "low": 5.228, "close": 5.228, "volume": 55.92, "quote_volume": 292.50447, "trades": 16, "taker_buy_volume": 4.84, "taker_buy_quote": 25.32864}, {"ts": 1773527700000, "open": 5.235, "high": 5.238, "low": 5.235, "close": 5.238, "volume": 7.68, "quote_volume": 40.21632, "trades": 4, "taker_buy_volume": 7.68, "taker_buy_quote": 40.21632}, {"ts": 1773527760000, "open": 5.239, "high": 5.249, "low": 5.239, "close": 5.244, "volume": 35.26, "quote_volume": 184.91518, "trades": 19, "taker_buy_volume": 26.59, "taker_buy_quote": 139.44387}, {"ts": 1773527820000, "open": 5.242, "high": 5.244, "low": 5.239, "close": 5.244, "volume": 32.95, "quote_volume": 172.73624, "trades": 13, "taker_buy_volume": 25.27, "taker_buy_quote": 132.4892}, {"ts": 1773527880000, "open": 5.244, "high": 5.252, "low": 5.244, "close": 5.252, "volume": 374.68, "quote_volume": 1965.96384, "trades": 19, "taker_buy_volume": 374.68, "taker_buy_quote": 1965.96384}, {"ts": 1773527940000, "open": 5.239, "high": 5.244, "low": 5.239, "close": 5.239, "volume": 17.59, "quote_volume": 92.17856, "trades": 4, "taker_buy_volume": 5.66, "taker_buy_quote": 29.67729}, {"ts": 1773528000000, "open": 5.238, "high": 5.24, "low": 5.233, "close": 5.235, "volume": 57.37, "quote_volume": 300.43869, "trades": 19, "taker_buy_volume": 35.81, "taker_buy_quote": 187.53621}, {"ts": 1773528060000, "open": 5.236, "high": 5.252, "low": 5.236, "close": 5.247, "volume": 352.51, "quote_volume": 1849.90413, "trades": 40, "taker_buy_volume": 341.75, "taker_buy_quote": 1793.48373}, {"ts": 1773528120000, "open": 5.246, "high": 5.257, "low": 5.246, "close": 5.248, "volume": 78.87, "quote_volume": 414.25842, "trades": 23, "taker_buy_volume": 41.78, "taker_buy_quote": 219.49903}, {"ts": 1773528180000, "open": 5.248, "high": 5.25, "low": 5.248, "close": 5.25, "volume": 4.95, "quote_volume": 25.98333, "trades": 3, "taker_buy_volume": 4.95, "taker_buy_quote": 25.98333}, {"ts": 1773528240000, "open": 5.251, "high": 5.258, "low": 5.251, "close": 5.256, "volume": 133.08, "quote_volume": 699.37876, "trades": 23, "taker_buy_volume": 123.8, "taker_buy_quote": 650.62737}, {"ts": 1773528300000, "open": 5.249, "high": 5.249, "low": 5.241, "close": 5.243, "volume": 40.63, "quote_volume": 213.19107, "trades": 11, "taker_buy_volume": 1.16, "taker_buy_quote": 6.08188}, {"ts": 1773528360000, "open": 5.244, "high": 5.249, "low": 5.242, "close": 5.245, "volume": 39.78, "quote_volume": 208.63319, "trades": 18, "taker_buy_volume": 16.46, "taker_buy_quote": 86.34562}, {"ts": 1773528420000, "open": 5.246, "high": 5.247, "low": 5.241, "close": 5.242, "volume": 49.02, "quote_volume": 256.93514, "trades": 11, "taker_buy_volume": 21.82, "taker_buy_quote": 114.37692}, {"ts": 1773528480000, "open": 5.241, "high": 5.242, "low": 5.24, "close": 5.241, "volume": 9.89, "quote_volume": 51.83342, "trades": 5, "taker_buy_volume": 3.04, "taker_buy_quote": 15.93449}, {"ts": 1773528540000, "open": 5.241, "high": 5.246, "low": 5.24, "close": 5.243, "volume": 28.43, "quote_volume": 149.03031, "trades": 13, "taker_buy_volume": 14.95, "taker_buy_quote": 78.37811}, {"ts": 1773528600000, "open": 5.247, "high": 5.247, "low": 5.247, "close": 5.247, "volume": 12.14, "quote_volume": 63.69858, "trades": 2, "taker_buy_volume": 12.14, "taker_buy_quote": 63.69858}, {"ts": 1773528660000, "open": 5.247, "high": 5.256, "low": 5.246, "close": 5.246, "volume": 157.37, "quote_volume": 826.1743, "trades": 18, "taker_buy_volume": 83.94, "taker_buy_quote": 440.91407}, {"ts": 1773528720000, "open": 5.254, "high": 5.254, "low": 5.245, "close": 5.245, "volume": 185.19, "quote_volume": 971.49229, "trades": 8, "taker_buy_volume": 7.8, "taker_buy_quote": 40.9812}, {"ts": 1773528780000, "open": 5.246, "high": 5.253, "low": 5.243, "close": 5.246, "volume": 269.91, "quote_volume": 1416.00406, "trades": 31, "taker_buy_volume": 75.17, "taker_buy_quote": 394.39827}, {"ts": 1773528840000, "open": 5.246, "high": 5.246, "low": 5.235, "close": 5.242, "volume": 266.66, "quote_volume": 1397.233, "trades": 40, "taker_buy_volume": 136.34, "taker_buy_quote": 714.25813}, {"ts": 1773528900000, "open": 5.243, "high": 5.269, "low": 5.243, "close": 5.26, "volume": 860.38, "quote_volume": 4523.89455, "trades": 80, "taker_buy_volume": 516.49, "taker_buy_quote": 2715.46671}, {"ts": 1773528960000, "open": 5.259, "high": 5.26, "low": 5.254, "close": 5.257, "volume": 211.42, "quote_volume": 1111.12155, "trades": 20, "taker_buy_volume": 13.61, "taker_buy_quote": 71.55366}, {"ts": 1773529020000, "open": 5.258, "high": 5.258, "low": 5.256, "close": 5.256, "volume": 23.27, "quote_volume": 122.31409, "trades": 7, "taker_buy_volume": 3.15, "taker_buy_quote": 16.56146}, {"ts": 1773529080000, "open": 5.256, "high": 5.262, "low": 5.256, "close": 5.261, "volume": 39.64, "quote_volume": 208.52917, "trades": 11, "taker_buy_volume": 17.37, "taker_buy_quote": 91.3667}, {"ts": 1773529140000, "open": 5.26, "high": 5.279, "low": 5.258, "close": 5.267, "volume": 555.92, "quote_volume": 2930.57097, "trades": 21, "taker_buy_volume": 539.14, "taker_buy_quote": 2842.29339}, {"ts": 1773529200000, "open": 5.267, "high": 5.271, "low": 5.263, "close": 5.271, "volume": 31.83, "quote_volume": 167.63437, "trades": 7, "taker_buy_volume": 3.04, "taker_buy_quote": 16.02384}, {"ts": 1773529260000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 22.27, "quote_volume": 117.25155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 5.265, "high": 5.269, "low": 5.265, "close": 5.269, "volume": 43.32, "quote_volume": 228.24924, "trades": 4, "taker_buy_volume": 43.32, "taker_buy_quote": 228.24924}, {"ts": 1773529380000, "open": 5.263, "high": 5.263, "low": 5.259, "close": 5.259, "volume": 23.43, "quote_volume": 123.28085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 5.26, "high": 5.264, "low": 5.258, "close": 5.261, "volume": 156.54, "quote_volume": 823.82421, "trades": 8, "taker_buy_volume": 140.96, "taker_buy_quote": 741.90457}, {"ts": 1773529500000, "open": 5.259, "high": 5.259, "low": 5.255, "close": 5.255, "volume": 93.7, "quote_volume": 492.50223, "trades": 8, "taker_buy_volume": 64.88, "taker_buy_quote": 340.9444}, {"ts": 1773529560000, "open": 5.261, "high": 5.274, "low": 5.257, "close": 5.267, "volume": 208.29, "quote_volume": 1097.29857, "trades": 15, "taker_buy_volume": 143.31, "taker_buy_quote": 755.42878}, {"ts": 1773529620000, "open": 5.272, "high": 5.3, "low": 5.272, "close": 5.292, "volume": 1171.27, "quote_volume": 6199.58315, "trades": 61, "taker_buy_volume": 1143.78, "taker_buy_quote": 6054.24149}, {"ts": 1773529680000, "open": 5.279, "high": 5.286, "low": 5.279, "close": 5.286, "volume": 164.44, "quote_volume": 869.18762, "trades": 11, "taker_buy_volume": 163.31, "taker_buy_quote": 863.22235}, {"ts": 1773529740000, "open": 5.279, "high": 5.28, "low": 5.279, "close": 5.28, "volume": 9.04, "quote_volume": 47.73007, "trades": 3, "taker_buy_volume": 2.31, "taker_buy_quote": 12.1968}, {"ts": 1773529800000, "open": 5.28, "high": 5.29, "low": 5.28, "close": 5.29, "volume": 40.52, "quote_volume": 214.31333, "trades": 8, "taker_buy_volume": 36.39, "taker_buy_quote": 192.4937}, {"ts": 1773529860000, "open": 5.291, "high": 5.299, "low": 5.291, "close": 5.296, "volume": 50.65, "quote_volume": 268.24894, "trades": 10, "taker_buy_volume": 28.5, "taker_buy_quote": 151.00852}, {"ts": 1773529920000, "open": 5.282, "high": 5.29, "low": 5.282, "close": 5.29, "volume": 45.2, "quote_volume": 238.94828, "trades": 4, "taker_buy_volume": 39.29, "taker_buy_quote": 207.73166}, {"ts": 1773529980000, "open": 5.281, "high": 5.289, "low": 5.281, "close": 5.281, "volume": 84.16, "quote_volume": 444.5179, "trades": 9, "taker_buy_volume": 39.62, "taker_buy_quote": 209.25762}, {"ts": 1773530040000, "open": 5.285, "high": 5.288, "low": 5.281, "close": 5.286, "volume": 36.97, "quote_volume": 195.39878, "trades": 7, "taker_buy_volume": 33.97, "taker_buy_quote": 179.55578}, {"ts": 1773530100000, "open": 5.279, "high": 5.279, "low": 5.274, "close": 5.275, "volume": 490.08, "quote_volume": 2585.36489, "trades": 7, "taker_buy_volume": 170.26, "taker_buy_quote": 898.11706}, {"ts": 1773530160000, "open": 5.271, "high": 5.271, "low": 5.258, "close": 5.258, "volume": 59.27, "quote_volume": 311.7871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 5.257, "high": 5.257, "low": 5.256, "close": 5.256, "volume": 62.21, "quote_volume": 327.00117, "trades": 5, "taker_buy_volume": 2.0, "taker_buy_quote": 10.514}, {"ts": 1773530280000, "open": 5.252, "high": 5.259, "low": 5.252, "close": 5.259, "volume": 22.83, "quote_volume": 119.92444, "trades": 2, "taker_buy_volume": 3.04, "taker_buy_quote": 15.98736}, {"ts": 1773530340000, "open": 5.259, "high": 5.269, "low": 5.258, "close": 5.269, "volume": 86.7, "quote_volume": 456.29075, "trades": 10, "taker_buy_volume": 83.69, "taker_buy_quote": 440.46417}, {"ts": 1773530400000, "open": 5.262, "high": 5.271, "low": 5.262, "close": 5.263, "volume": 379.82, "quote_volume": 2000.94986, "trades": 18, "taker_buy_volume": 298.13, "taker_buy_quote": 1571.02181}, {"ts": 1773530460000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 3.02, "quote_volume": 15.89728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 5.269, "high": 5.269, "low": 5.269, "close": 5.269, "volume": 36.74, "quote_volume": 193.58306, "trades": 3, "taker_buy_volume": 36.74, "taker_buy_quote": 193.58306}, {"ts": 1773530580000, "open": 5.277, "high": 5.291, "low": 5.277, "close": 5.291, "volume": 391.04, "quote_volume": 2067.48109, "trades": 7, "taker_buy_volume": 391.04, "taker_buy_quote": 2067.48109}, {"ts": 1773530640000, "open": 5.29, "high": 5.3, "low": 5.281, "close": 5.3, "volume": 61.79, "quote_volume": 327.28433, "trades": 7, "taker_buy_volume": 58.8, "taker_buy_quote": 311.49414}, {"ts": 1773530700000, "open": 5.3, "high": 5.3, "low": 5.29, "close": 5.299, "volume": 4.56, "quote_volume": 24.1544, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 18.1767}, {"ts": 1773530760000, "open": 5.299, "high": 5.3, "low": 5.299, "close": 5.3, "volume": 269.92, "quote_volume": 1430.56263, "trades": 4, "taker_buy_volume": 269.92, "taker_buy_quote": 1430.56263}, {"ts": 1773530820000, "open": 5.313, "high": 5.35, "low": 5.313, "close": 5.332, "volume": 2237.93, "quote_volume": 11941.02917, "trades": 75, "taker_buy_volume": 848.51, "taker_buy_quote": 4527.37734}, {"ts": 1773530880000, "open": 5.321, "high": 5.332, "low": 5.313, "close": 5.332, "volume": 656.99, "quote_volume": 3499.85408, "trades": 15, "taker_buy_volume": 64.29, "taker_buy_quote": 342.46508}, {"ts": 1773530940000, "open": 5.319, "high": 5.319, "low": 5.314, "close": 5.314, "volume": 330.44, "quote_volume": 1756.86287, "trades": 9, "taker_buy_volume": 271.73, "taker_buy_quote": 1444.81922}, {"ts": 1773531000000, "open": 5.321, "high": 5.321, "low": 5.321, "close": 5.321, "volume": 3.2, "quote_volume": 17.0272, "trades": 1, "taker_buy_volume": 3.2, "taker_buy_quote": 17.0272}, {"ts": 1773531060000, "open": 5.314, "high": 5.318, "low": 5.307, "close": 5.316, "volume": 70.88, "quote_volume": 376.62026, "trades": 8, "taker_buy_volume": 15.16, "taker_buy_quote": 80.61508}, {"ts": 1773531120000, "open": 5.311, "high": 5.315, "low": 5.304, "close": 5.304, "volume": 14.3, "quote_volume": 75.91049, "trades": 5, "taker_buy_volume": 2.89, "taker_buy_quote": 15.36035}, {"ts": 1773531180000, "open": 5.3, "high": 5.313, "low": 5.299, "close": 5.313, "volume": 115.56, "quote_volume": 612.91103, "trades": 8, "taker_buy_volume": 87.17, "taker_buy_quote": 462.40277}, {"ts": 1773531240000, "open": 5.317, "high": 5.326, "low": 5.317, "close": 5.326, "volume": 172.5, "quote_volume": 918.45959, "trades": 8, "taker_buy_volume": 172.5, "taker_buy_quote": 918.45959}, {"ts": 1773531300000, "open": 5.322, "high": 5.333, "low": 5.32, "close": 5.32, "volume": 305.48, "quote_volume": 1626.41057, "trades": 12, "taker_buy_volume": 283.21, "taker_buy_quote": 1507.93417}, {"ts": 1773531360000, "open": 5.314, "high": 5.343, "low": 5.314, "close": 5.338, "volume": 737.11, "quote_volume": 3933.45865, "trades": 45, "taker_buy_volume": 358.29, "taker_buy_quote": 1912.70268}, {"ts": 1773531420000, "open": 5.337, "high": 5.338, "low": 5.327, "close": 5.338, "volume": 22.57, "quote_volume": 120.4374, "trades": 4, "taker_buy_volume": 19.74, "taker_buy_quote": 105.36199}, {"ts": 1773531480000, "open": 5.338, "high": 5.34, "low": 5.338, "close": 5.338, "volume": 71.6, "quote_volume": 382.24213, "trades": 7, "taker_buy_volume": 44.65, "taker_buy_quote": 238.35608}, {"ts": 1773531540000, "open": 5.329, "high": 5.335, "low": 5.324, "close": 5.324, "volume": 327.38, "quote_volume": 1745.17643, "trades": 15, "taker_buy_volume": 37.87, "taker_buy_quote": 201.92535}, {"ts": 1773531600000, "open": 5.334, "high": 5.335, "low": 5.326, "close": 5.335, "volume": 32.2, "quote_volume": 171.6053, "trades": 4, "taker_buy_volume": 13.12, "taker_buy_quote": 69.98522}, {"ts": 1773531660000, "open": 5.331, "high": 5.336, "low": 5.331, "close": 5.336, "volume": 23.39, "quote_volume": 124.78356, "trades": 6, "taker_buy_volume": 23.39, "taker_buy_quote": 124.78356}, {"ts": 1773531720000, "open": 5.326, "high": 5.326, "low": 5.315, "close": 5.315, "volume": 134.66, "quote_volume": 716.27813, "trades": 11, "taker_buy_volume": 47.05, "taker_buy_quote": 250.42678}, {"ts": 1773531780000, "open": 5.329, "high": 5.33, "low": 5.326, "close": 5.326, "volume": 22.66, "quote_volume": 120.74469, "trades": 7, "taker_buy_volume": 22.66, "taker_buy_quote": 120.74469}, {"ts": 1773531840000, "open": 5.327, "high": 5.337, "low": 5.323, "close": 5.336, "volume": 258.69, "quote_volume": 1379.52219, "trades": 11, "taker_buy_volume": 257.03, "taker_buy_quote": 1370.68601}, {"ts": 1773531900000, "open": 5.325, "high": 5.333, "low": 5.319, "close": 5.33, "volume": 145.22, "quote_volume": 773.26281, "trades": 16, "taker_buy_volume": 38.41, "taker_buy_quote": 204.59308}, {"ts": 1773531960000, "open": 5.331, "high": 5.332, "low": 5.307, "close": 5.318, "volume": 126.98, "quote_volume": 674.90567, "trades": 13, "taker_buy_volume": 49.81, "taker_buy_quote": 264.84092}, {"ts": 1773532020000, "open": 5.314, "high": 5.314, "low": 5.312, "close": 5.314, "volume": 24.14, "quote_volume": 128.26326, "trades": 3, "taker_buy_volume": 16.44, "taker_buy_quote": 87.34546}, {"ts": 1773532080000, "open": 5.312, "high": 5.312, "low": 5.31, "close": 5.312, "volume": 124.52, "quote_volume": 661.3661, "trades": 12, "taker_buy_volume": 89.15, "taker_buy_quote": 473.5514}, {"ts": 1773532140000, "open": 5.316, "high": 5.316, "low": 5.307, "close": 5.316, "volume": 50.09, "quote_volume": 265.97806, "trades": 9, "taker_buy_volume": 13.25, "taker_buy_quote": 70.437}, {"ts": 1773532200000, "open": 5.309, "high": 5.309, "low": 5.298, "close": 5.298, "volume": 491.87, "quote_volume": 2607.69454, "trades": 22, "taker_buy_volume": 11.6, "taker_buy_quote": 61.5829}, {"ts": 1773532260000, "open": 5.298, "high": 5.3, "low": 5.286, "close": 5.293, "volume": 259.54, "quote_volume": 1373.6638, "trades": 22, "taker_buy_volume": 55.99, "taker_buy_quote": 296.38101}, {"ts": 1773532320000, "open": 5.293, "high": 5.293, "low": 5.293, "close": 5.293, "volume": 202.7, "quote_volume": 1072.8911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 5.294, "high": 5.294, "low": 5.291, "close": 5.291, "volume": 284.03, "quote_volume": 1503.03698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 5.288, "high": 5.301, "low": 5.288, "close": 5.301, "volume": 36.28, "quote_volume": 192.23127, "trades": 3, "taker_buy_volume": 33.61, "taker_buy_quote": 178.11231}, {"ts": 1773532500000, "open": 5.293, "high": 5.297, "low": 5.293, "close": 5.297, "volume": 49.3, "quote_volume": 261.05999, "trades": 4, "taker_buy_volume": 34.34, "taker_buy_quote": 181.87671}, {"ts": 1773532560000, "open": 5.293, "high": 5.293, "low": 5.284, "close": 5.284, "volume": 40.78, "quote_volume": 215.64535, "trades": 3, "taker_buy_volume": 9.43, "taker_buy_quote": 49.91299}, {"ts": 1773532620000, "open": 5.291, "high": 5.297, "low": 5.286, "close": 5.29, "volume": 262.44, "quote_volume": 1388.93563, "trades": 10, "taker_buy_volume": 164.64, "taker_buy_quote": 871.88575}, {"ts": 1773532680000, "open": 5.287, "high": 5.287, "low": 5.273, "close": 5.284, "volume": 278.01, "quote_volume": 1468.92869, "trades": 15, "taker_buy_volume": 85.62, "taker_buy_quote": 452.33446}, {"ts": 1773532740000, "open": 5.286, "high": 5.286, "low": 5.279, "close": 5.279, "volume": 26.78, "quote_volume": 141.44032, "trades": 7, "taker_buy_volume": 11.97, "taker_buy_quote": 63.25833}, {"ts": 1773532800000, "open": 5.276, "high": 5.287, "low": 5.276, "close": 5.287, "volume": 22.19, "quote_volume": 117.24112, "trades": 4, "taker_buy_volume": 15.53, "taker_buy_quote": 82.08881}, {"ts": 1773532860000, "open": 5.292, "high": 5.298, "low": 5.29, "close": 5.298, "volume": 164.78, "quote_volume": 872.67015, "trades": 22, "taker_buy_volume": 112.34, "taker_buy_quote": 595.10155}, {"ts": 1773532920000, "open": 5.298, "high": 5.302, "low": 5.293, "close": 5.3, "volume": 88.56, "quote_volume": 469.28396, "trades": 14, "taker_buy_volume": 67.14, "taker_buy_quote": 355.87698}, {"ts": 1773532980000, "open": 5.299, "high": 5.302, "low": 5.29, "close": 5.29, "volume": 293.67, "quote_volume": 1554.78536, "trades": 23, "taker_buy_volume": 87.43, "taker_buy_quote": 463.37065}, {"ts": 1773533040000, "open": 5.294, "high": 5.307, "low": 5.29, "close": 5.291, "volume": 713.45, "quote_volume": 3780.01685, "trades": 65, "taker_buy_volume": 473.97, "taker_buy_quote": 2511.9926}, {"ts": 1773533100000, "open": 5.299, "high": 5.3, "low": 5.296, "close": 5.296, "volume": 8.06, "quote_volume": 42.69899, "trades": 3, "taker_buy_volume": 3.78, "taker_buy_quote": 20.03211}, {"ts": 1773533160000, "open": 5.295, "high": 5.296, "low": 5.292, "close": 5.295, "volume": 13.36, "quote_volume": 70.73092, "trades": 7, "taker_buy_volume": 5.76, "taker_buy_quote": 30.50032}, {"ts": 1773533220000, "open": 5.291, "high": 5.291, "low": 5.289, "close": 5.289, "volume": 16.72, "quote_volume": 88.43778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 5.289, "high": 5.295, "low": 5.282, "close": 5.288, "volume": 169.67, "quote_volume": 897.23352, "trades": 58, "taker_buy_volume": 74.66, "taker_buy_quote": 394.69858}, {"ts": 1773533340000, "open": 5.285, "high": 5.285, "low": 5.279, "close": 5.279, "volume": 57.35, "quote_volume": 302.96257, "trades": 16, "taker_buy_volume": 36.24, "taker_buy_quote": 191.45402}, {"ts": 1773533400000, "open": 5.278, "high": 5.278, "low": 5.267, "close": 5.277, "volume": 220.42, "quote_volume": 1161.70605, "trades": 31, "taker_buy_volume": 26.08, "taker_buy_quote": 137.46886}, {"ts": 1773533460000, "open": 5.274, "high": 5.277, "low": 5.272, "close": 5.277, "volume": 15.2, "quote_volume": 80.1686, "trades": 8, "taker_buy_volume": 9.5, "taker_buy_quote": 50.1125}, {"ts": 1773533520000, "open": 5.272, "high": 5.275, "low": 5.268, "close": 5.275, "volume": 29.35, "quote_volume": 154.72671, "trades": 10, "taker_buy_volume": 20.29, "taker_buy_quote": 106.97963}, {"ts": 1773533580000, "open": 5.268, "high": 5.269, "low": 5.259, "close": 5.259, "volume": 43.6, "quote_volume": 229.51233, "trades": 19, "taker_buy_volume": 7.64, "taker_buy_quote": 40.2437}, {"ts": 1773533640000, "open": 5.26, "high": 5.26, "low": 5.253, "close": 5.253, "volume": 236.29, "quote_volume": 1242.1782, "trades": 25, "taker_buy_volume": 9.68, "taker_buy_quote": 50.8684}, {"ts": 1773533700000, "open": 5.258, "high": 5.264, "low": 5.255, "close": 5.255, "volume": 49.29, "quote_volume": 259.15093, "trades": 15, "taker_buy_volume": 13.37, "taker_buy_quote": 70.33957}, {"ts": 1773533760000, "open": 5.259, "high": 5.264, "low": 5.257, "close": 5.26, "volume": 49.05, "quote_volume": 257.93811, "trades": 15, "taker_buy_volume": 24.96, "taker_buy_quote": 131.28552}, {"ts": 1773533820000, "open": 5.261, "high": 5.274, "low": 5.256, "close": 5.26, "volume": 182.27, "quote_volume": 959.73738, "trades": 46, "taker_buy_volume": 54.76, "taker_buy_quote": 288.61911}, {"ts": 1773533880000, "open": 5.26, "high": 5.265, "low": 5.256, "close": 5.261, "volume": 103.75, "quote_volume": 545.87993, "trades": 21, "taker_buy_volume": 85.3, "taker_buy_quote": 448.85203}, {"ts": 1773533940000, "open": 5.266, "high": 5.268, "low": 5.266, "close": 5.268, "volume": 5.7, "quote_volume": 30.0219, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 30.0219}, {"ts": 1773534000000, "open": 5.269, "high": 5.279, "low": 5.269, "close": 5.277, "volume": 40.07, "quote_volume": 211.38684, "trades": 17, "taker_buy_volume": 22.79, "taker_buy_quote": 120.19992}, {"ts": 1773534060000, "open": 5.273, "high": 5.273, "low": 5.261, "close": 5.261, "volume": 410.79, "quote_volume": 2164.46794, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 5.263, "high": 5.263, "low": 5.262, "close": 5.262, "volume": 61.8, "quote_volume": 325.25032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 5.262, "high": 5.264, "low": 5.256, "close": 5.256, "volume": 24.36, "quote_volume": 128.15276, "trades": 11, "taker_buy_volume": 11.0, "taker_buy_quote": 57.89254}, {"ts": 1773534240000, "open": 5.261, "high": 5.272, "low": 5.259, "close": 5.272, "volume": 38.61, "quote_volume": 203.25297, "trades": 16, "taker_buy_volume": 24.8, "taker_buy_quote": 130.60429}, {"ts": 1773534300000, "open": 5.267, "high": 5.267, "low": 5.259, "close": 5.259, "volume": 70.99, "quote_volume": 373.61893, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534360000, "open": 5.258, "high": 5.258, "low": 5.251, "close": 5.251, "volume": 15.26, "quote_volume": 80.18373, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534420000, "open": 5.25, "high": 5.25, "low": 5.235, "close": 5.235, "volume": 264.34, "quote_volume": 1386.2908, "trades": 30, "taker_buy_volume": 11.59, "taker_buy_quote": 60.73351}, {"ts": 1773534480000, "open": 5.234, "high": 5.249, "low": 5.234, "close": 5.249, "volume": 225.29, "quote_volume": 1181.74959, "trades": 19, "taker_buy_volume": 220.61, "taker_buy_quote": 1157.24829}, {"ts": 1773534540000, "open": 5.245, "high": 5.247, "low": 5.24, "close": 5.243, "volume": 99.64, "quote_volume": 522.45024, "trades": 13, "taker_buy_volume": 30.76, "taker_buy_quote": 161.28637}, {"ts": 1773534600000, "open": 5.239, "high": 5.239, "low": 5.23, "close": 5.236, "volume": 94.45, "quote_volume": 494.44484, "trades": 28, "taker_buy_volume": 65.9, "taker_buy_quote": 344.97271}, {"ts": 1773534660000, "open": 5.237, "high": 5.241, "low": 5.213, "close": 5.226, "volume": 866.74, "quote_volume": 4527.60462, "trades": 93, "taker_buy_volume": 90.15, "taker_buy_quote": 471.38445}, {"ts": 1773534720000, "open": 5.227, "high": 5.232, "low": 5.222, "close": 5.229, "volume": 47.52, "quote_volume": 248.35984, "trades": 21, "taker_buy_volume": 34.64, "taker_buy_quote": 181.06896}, {"ts": 1773534780000, "open": 5.23, "high": 5.231, "low": 5.23, "close": 5.231, "volume": 3.84, "quote_volume": 20.08512, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.08512}, {"ts": 1773534840000, "open": 5.232, "high": 5.24, "low": 5.232, "close": 5.234, "volume": 97.89, "quote_volume": 512.72107, "trades": 16, "taker_buy_volume": 94.05, "taker_buy_quote": 492.62059}, {"ts": 1773534900000, "open": 5.233, "high": 5.233, "low": 5.221, "close": 5.221, "volume": 89.15, "quote_volume": 466.07217, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 5.22, "high": 5.223, "low": 5.214, "close": 5.215, "volume": 134.18, "quote_volume": 700.11839, "trades": 21, "taker_buy_volume": 69.26, "taker_buy_quote": 361.52219}, {"ts": 1773535020000, "open": 5.213, "high": 5.213, "low": 5.196, "close": 5.196, "volume": 122.87, "quote_volume": 639.38992, "trades": 27, "taker_buy_volume": 5.93, "taker_buy_quote": 30.88344}, {"ts": 1773535080000, "open": 5.197, "high": 5.197, "low": 5.188, "close": 5.193, "volume": 531.46, "quote_volume": 2760.65543, "trades": 30, "taker_buy_volume": 429.83, "taker_buy_quote": 2232.84849}, {"ts": 1773535140000, "open": 5.191, "high": 5.199, "low": 5.176, "close": 5.191, "volume": 381.7, "quote_volume": 1978.55052, "trades": 50, "taker_buy_volume": 225.2, "taker_buy_quote": 1167.42588}, {"ts": 1773535200000, "open": 5.195, "high": 5.199, "low": 5.191, "close": 5.191, "volume": 28.51, "quote_volume": 148.1196, "trades": 15, "taker_buy_volume": 9.01, "taker_buy_quote": 46.82265}, {"ts": 1773535260000, "open": 5.191, "high": 5.191, "low": 5.176, "close": 5.188, "volume": 278.6, "quote_volume": 1444.54757, "trades": 29, "taker_buy_volume": 60.73, "taker_buy_quote": 315.0794}, {"ts": 1773535320000, "open": 5.185, "high": 5.202, "low": 5.18, "close": 5.202, "volume": 178.17, "quote_volume": 924.7079, "trades": 41, "taker_buy_volume": 172.22, "taker_buy_quote": 893.8725}, {"ts": 1773535380000, "open": 5.201, "high": 5.204, "low": 5.191, "close": 5.204, "volume": 202.53, "quote_volume": 1052.78033, "trades": 34, "taker_buy_volume": 74.42, "taker_buy_quote": 387.0866}, {"ts": 1773535440000, "open": 5.201, "high": 5.207, "low": 5.191, "close": 5.197, "volume": 510.7, "quote_volume": 2653.98506, "trades": 54, "taker_buy_volume": 168.49, "taker_buy_quote": 876.29668}, {"ts": 1773535500000, "open": 5.19, "high": 5.191, "low": 5.186, "close": 5.191, "volume": 78.18, "quote_volume": 405.6356, "trades": 10, "taker_buy_volume": 4.81, "taker_buy_quote": 24.96871}, {"ts": 1773535560000, "open": 5.191, "high": 5.205, "low": 5.189, "close": 5.189, "volume": 806.6, "quote_volume": 4192.38976, "trades": 44, "taker_buy_volume": 437.72, "taker_buy_quote": 2274.58728}, {"ts": 1773535620000, "open": 5.188, "high": 5.19, "low": 5.161, "close": 5.171, "volume": 935.32, "quote_volume": 4837.09151, "trades": 91, "taker_buy_volume": 442.15, "taker_buy_quote": 2286.59185}, {"ts": 1773535680000, "open": 5.174, "high": 5.185, "low": 5.174, "close": 5.179, "volume": 277.7, "quote_volume": 1438.54569, "trades": 22, "taker_buy_volume": 243.67, "taker_buy_quote": 1262.30432}, {"ts": 1773535740000, "open": 5.184, "high": 5.188, "low": 5.182, "close": 5.182, "volume": 49.86, "quote_volume": 258.5342, "trades": 9, "taker_buy_volume": 38.33, "taker_buy_quote": 198.78574}, {"ts": 1773535800000, "open": 5.18, "high": 5.183, "low": 5.17, "close": 5.17, "volume": 127.64, "quote_volume": 660.63575, "trades": 18, "taker_buy_volume": 34.37, "taker_buy_quote": 178.10567}, {"ts": 1773535860000, "open": 5.18, "high": 5.182, "low": 5.176, "close": 5.176, "volume": 17.48, "quote_volume": 90.52308, "trades": 7, "taker_buy_volume": 5.82, "taker_buy_quote": 30.15342}, {"ts": 1773535920000, "open": 5.175, "high": 5.175, "low": 5.173, "close": 5.173, "volume": 6.82, "quote_volume": 35.28568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 5.174, "high": 5.246, "low": 5.17, "close": 5.219, "volume": 3301.82, "quote_volume": 17210.92252, "trades": 274, "taker_buy_volume": 1747.25, "taker_buy_quote": 9090.72791}, {"ts": 1773536040000, "open": 5.225, "high": 5.236, "low": 5.222, "close": 5.222, "volume": 120.39, "quote_volume": 629.67063, "trades": 28, "taker_buy_volume": 58.18, "taker_buy_quote": 304.45313}, {"ts": 1773536100000, "open": 5.221, "high": 5.221, "low": 5.211, "close": 5.211, "volume": 261.48, "quote_volume": 1364.46445, "trades": 21, "taker_buy_volume": 40.37, "taker_buy_quote": 210.61029}, {"ts": 1773536160000, "open": 5.216, "high": 5.216, "low": 5.213, "close": 5.213, "volume": 9.25, "quote_volume": 48.23491, "trades": 5, "taker_buy_volume": 1.92, "taker_buy_quote": 10.01472}, {"ts": 1773536220000, "open": 5.212, "high": 5.212, "low": 5.212, "close": 5.212, "volume": 1.92, "quote_volume": 10.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 5.214, "high": 5.238, "low": 5.214, "close": 5.226, "volume": 154.28, "quote_volume": 806.54653, "trades": 38, "taker_buy_volume": 62.35, "taker_buy_quote": 325.88031}, {"ts": 1773536340000, "open": 5.225, "high": 5.23, "low": 5.22, "close": 5.23, "volume": 252.24, "quote_volume": 1317.95187, "trades": 13, "taker_buy_volume": 5.76, "taker_buy_quote": 30.11904}, {"ts": 1773536400000, "open": 5.231, "high": 5.233, "low": 5.222, "close": 5.233, "volume": 70.87, "quote_volume": 370.37324, "trades": 12, "taker_buy_volume": 20.57, "taker_buy_quote": 107.58953}, {"ts": 1773536460000, "open": 5.226, "high": 5.226, "low": 5.22, "close": 5.22, "volume": 13.44, "quote_volume": 70.19712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 5.226, "high": 5.237, "low": 5.226, "close": 5.237, "volume": 60.95, "quote_volume": 318.93989, "trades": 20, "taker_buy_volume": 57.11, "taker_buy_quote": 298.85861}, {"ts": 1773536580000, "open": 5.237, "high": 5.247, "low": 5.232, "close": 5.232, "volume": 630.98, "quote_volume": 3306.32277, "trades": 45, "taker_buy_volume": 173.35, "taker_buy_quote": 909.24966}, {"ts": 1773536640000, "open": 5.232, "high": 5.232, "low": 5.231, "close": 5.231, "volume": 3.31, "quote_volume": 17.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 5.23, "high": 5.23, "low": 5.228, "close": 5.228, "volume": 5.76, "quote_volume": 30.11904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 5.227, "high": 5.249, "low": 5.212, "close": 5.249, "volume": 931.27, "quote_volume": 4866.57222, "trades": 107, "taker_buy_volume": 684.66, "taker_buy_quote": 3577.31672}, {"ts": 1773536820000, "open": 5.25, "high": 5.256, "low": 5.237, "close": 5.237, "volume": 302.51, "quote_volume": 1587.05721, "trades": 23, "taker_buy_volume": 13.58, "taker_buy_quote": 71.33574}, {"ts": 1773536880000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 11.71, "quote_volume": 61.39553, "trades": 2, "taker_buy_volume": 11.71, "taker_buy_quote": 61.39553}, {"ts": 1773536940000, "open": 5.237, "high": 5.241, "low": 5.23, "close": 5.241, "volume": 342.54, "quote_volume": 1793.63214, "trades": 19, "taker_buy_volume": 315.38, "taker_buy_quote": 1651.52602}, {"ts": 1773537000000, "open": 5.234, "high": 5.236, "low": 5.227, "close": 5.236, "volume": 64.39, "quote_volume": 336.87874, "trades": 31, "taker_buy_volume": 7.68, "taker_buy_quote": 40.2048}, {"ts": 1773537060000, "open": 5.237, "high": 5.248, "low": 5.237, "close": 5.248, "volume": 79.52, "quote_volume": 416.73394, "trades": 18, "taker_buy_volume": 21.97, "taker_buy_quote": 115.17194}, {"ts": 1773537120000, "open": 5.248, "high": 5.25, "low": 5.246, "close": 5.246, "volume": 35.82, "quote_volume": 187.98336, "trades": 6, "taker_buy_volume": 4.84, "taker_buy_quote": 25.40605}, {"ts": 1773537180000, "open": 5.249, "high": 5.249, "low": 5.238, "close": 5.238, "volume": 33.79, "quote_volume": 177.12799, "trades": 10, "taker_buy_volume": 14.54, "taker_buy_quote": 76.23866}, {"ts": 1773537240000, "open": 5.242, "high": 5.249, "low": 5.242, "close": 5.249, "volume": 21.78, "quote_volume": 114.21852, "trades": 7, "taker_buy_volume": 21.78, "taker_buy_quote": 114.21852}, {"ts": 1773537300000, "open": 5.248, "high": 5.248, "low": 5.242, "close": 5.242, "volume": 13.37, "quote_volume": 70.12565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 5.241, "high": 5.241, "low": 5.239, "close": 5.239, "volume": 177.7, "quote_volume": 930.97603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 5.243, "high": 5.247, "low": 5.235, "close": 5.235, "volume": 330.46, "quote_volume": 1731.46924, "trades": 21, "taker_buy_volume": 57.14, "taker_buy_quote": 299.69445}, {"ts": 1773537480000, "open": 5.234, "high": 5.237, "low": 5.233, "close": 5.237, "volume": 12.93, "quote_volume": 67.68487, "trades": 6, "taker_buy_volume": 5.41, "taker_buy_quote": 28.32711}, {"ts": 1773537540000, "open": 5.234, "high": 5.242, "low": 5.234, "close": 5.242, "volume": 14.92, "quote_volume": 78.16201, "trades": 8, "taker_buy_volume": 13.0, "taker_buy_quote": 68.11273}, {"ts": 1773537600000, "open": 5.241, "high": 5.242, "low": 5.24, "close": 5.242, "volume": 8.53, "quote_volume": 44.70851, "trades": 5, "taker_buy_volume": 4.7, "taker_buy_quote": 24.6374}, {"ts": 1773537660000, "open": 5.243, "high": 5.261, "low": 5.243, "close": 5.254, "volume": 232.61, "quote_volume": 1222.72728, "trades": 44, "taker_buy_volume": 166.44, "taker_buy_quote": 874.801}, {"ts": 1773537720000, "open": 5.254, "high": 5.258, "low": 5.251, "close": 5.258, "volume": 24.24, "quote_volume": 127.39584, "trades": 9, "taker_buy_volume": 17.02, "taker_buy_quote": 89.47216}, {"ts": 1773537780000, "open": 5.259, "high": 5.259, "low": 5.259, "close": 5.259, "volume": 1.91, "quote_volume": 10.04469, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 10.04469}, {"ts": 1773537840000, "open": 5.259, "high": 5.259, "low": 5.259, "close": 5.259, "volume": 1.91, "quote_volume": 10.04469, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 10.04469}, {"ts": 1773537900000, "open": 5.253, "high": 5.253, "low": 5.25, "close": 5.25, "volume": 7.84, "quote_volume": 41.17146, "trades": 5, "taker_buy_volume": 0.2, "taker_buy_quote": 1.05}, {"ts": 1773537960000, "open": 5.252, "high": 5.258, "low": 5.252, "close": 5.258, "volume": 13.37, "quote_volume": 70.25935, "trades": 7, "taker_buy_volume": 13.37, "taker_buy_quote": 70.25935}, {"ts": 1773538020000, "open": 5.258, "high": 5.258, "low": 5.258, "close": 5.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 5.257, "high": 5.269, "low": 5.257, "close": 5.269, "volume": 85.25, "quote_volume": 448.57097, "trades": 18, "taker_buy_volume": 72.82, "taker_buy_quote": 383.10491}, {"ts": 1773538140000, "open": 5.27, "high": 5.313, "low": 5.268, "close": 5.31, "volume": 2856.71, "quote_volume": 15108.82012, "trades": 119, "taker_buy_volume": 2635.76, "taker_buy_quote": 13939.51586}, {"ts": 1773538200000, "open": 5.306, "high": 5.306, "low": 5.302, "close": 5.306, "volume": 54.85, "quote_volume": 290.90504, "trades": 17, "taker_buy_volume": 24.1, "taker_buy_quote": 127.83355}, {"ts": 1773538260000, "open": 5.307, "high": 5.328, "low": 5.307, "close": 5.319, "volume": 1626.74, "quote_volume": 8650.91645, "trades": 87, "taker_buy_volume": 1513.75, "taker_buy_quote": 8049.9395}, {"ts": 1773538320000, "open": 5.319, "high": 5.32, "low": 5.304, "close": 5.308, "volume": 1678.6, "quote_volume": 8919.135, "trades": 91, "taker_buy_volume": 665.2, "taker_buy_quote": 3535.73169}, {"ts": 1773538380000, "open": 5.305, "high": 5.305, "low": 5.291, "close": 5.291, "volume": 71.54, "quote_volume": 379.08059, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538440000, "open": 5.299, "high": 5.317, "low": 5.291, "close": 5.317, "volume": 422.59, "quote_volume": 2241.22416, "trades": 30, "taker_buy_volume": 408.8, "taker_buy_quote": 2168.23383}, {"ts": 1773538500000, "open": 5.315, "high": 5.32, "low": 5.305, "close": 5.314, "volume": 1293.39, "quote_volume": 6878.52784, "trades": 38, "taker_buy_volume": 300.44, "taker_buy_quote": 1596.35764}, {"ts": 1773538560000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 5.314, "high": 5.321, "low": 5.313, "close": 5.318, "volume": 30.06, "quote_volume": 159.8176, "trades": 17, "taker_buy_volume": 21.12, "taker_buy_quote": 112.30768}, {"ts": 1773538680000, "open": 5.318, "high": 5.32, "low": 5.314, "close": 5.32, "volume": 95.48, "quote_volume": 507.83652, "trades": 16, "taker_buy_volume": 32.65, "taker_buy_quote": 173.66455}, {"ts": 1773538740000, "open": 5.319, "high": 5.343, "low": 5.319, "close": 5.319, "volume": 926.04, "quote_volume": 4933.10099, "trades": 70, "taker_buy_volume": 623.62, "taker_buy_quote": 3321.66257}, {"ts": 1773538800000, "open": 5.318, "high": 5.348, "low": 5.31, "close": 5.334, "volume": 1209.58, "quote_volume": 6445.73491, "trades": 98, "taker_buy_volume": 879.88, "taker_buy_quote": 4689.6162}, {"ts": 1773538860000, "open": 5.333, "high": 5.35, "low": 5.325, "close": 5.347, "volume": 2860.4, "quote_volume": 15286.37597, "trades": 151, "taker_buy_volume": 1764.05, "taker_buy_quote": 9428.25413}, {"ts": 1773538920000, "open": 5.339, "high": 5.351, "low": 5.331, "close": 5.351, "volume": 666.53, "quote_volume": 3562.6349, "trades": 53, "taker_buy_volume": 524.29, "taker_buy_quote": 2803.62531}, {"ts": 1773538980000, "open": 5.349, "high": 5.384, "low": 5.349, "close": 5.368, "volume": 3561.55, "quote_volume": 19125.14885, "trades": 245, "taker_buy_volume": 2829.71, "taker_buy_quote": 15199.03838}, {"ts": 1773539040000, "open": 5.367, "high": 5.409, "low": 5.366, "close": 5.375, "volume": 2641.56, "quote_volume": 14223.51803, "trades": 161, "taker_buy_volume": 2233.58, "taker_buy_quote": 12030.55833}, {"ts": 1773539100000, "open": 5.374, "high": 5.42, "low": 5.367, "close": 5.369, "volume": 4106.69, "quote_volume": 22118.20954, "trades": 328, "taker_buy_volume": 3353.41, "taker_buy_quote": 18070.81648}, {"ts": 1773539160000, "open": 5.378, "high": 5.45, "low": 5.361, "close": 5.375, "volume": 9474.04, "quote_volume": 50957.12461, "trades": 669, "taker_buy_volume": 6677.29, "taker_buy_quote": 35933.7367}, {"ts": 1773539220000, "open": 5.371, "high": 5.422, "low": 5.355, "close": 5.361, "volume": 5347.44, "quote_volume": 28736.28773, "trades": 572, "taker_buy_volume": 2911.21, "taker_buy_quote": 15665.5271}, {"ts": 1773539280000, "open": 5.361, "high": 5.396, "low": 5.353, "close": 5.358, "volume": 4404.41, "quote_volume": 23656.01952, "trades": 539, "taker_buy_volume": 2899.16, "taker_buy_quote": 15585.70193}, {"ts": 1773539340000, "open": 5.358, "high": 5.408, "low": 5.351, "close": 5.366, "volume": 3658.97, "quote_volume": 19689.69529, "trades": 493, "taker_buy_volume": 2711.25, "taker_buy_quote": 14604.46959}, {"ts": 1773539400000, "open": 5.368, "high": 5.406, "low": 5.357, "close": 5.366, "volume": 2895.64, "quote_volume": 15564.8424, "trades": 366, "taker_buy_volume": 1794.34, "taker_buy_quote": 9656.75223}, {"ts": 1773539460000, "open": 5.366, "high": 5.391, "low": 5.361, "close": 5.363, "volume": 1520.02, "quote_volume": 8168.88379, "trades": 170, "taker_buy_volume": 886.99, "taker_buy_quote": 4771.86542}, {"ts": 1773539520000, "open": 5.363, "high": 5.383, "low": 5.355, "close": 5.365, "volume": 2660.4, "quote_volume": 14292.54071, "trades": 326, "taker_buy_volume": 1986.38, "taker_buy_quote": 10677.47332}, {"ts": 1773539580000, "open": 5.365, "high": 5.37, "low": 5.351, "close": 5.361, "volume": 1887.84, "quote_volume": 10123.46173, "trades": 447, "taker_buy_volume": 909.69, "taker_buy_quote": 4882.44959}, {"ts": 1773539640000, "open": 5.361, "high": 5.384, "low": 5.36, "close": 5.37, "volume": 1130.17, "quote_volume": 6074.39528, "trades": 138, "taker_buy_volume": 942.79, "taker_buy_quote": 5068.77457}, {"ts": 1773539700000, "open": 5.37, "high": 5.37, "low": 5.367, "close": 5.367, "volume": 37.75, "quote_volume": 202.70007, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 5.367, "high": 5.38, "low": 5.351, "close": 5.37, "volume": 1659.34, "quote_volume": 8906.73337, "trades": 207, "taker_buy_volume": 1235.2, "taker_buy_quote": 6632.30622}, {"ts": 1773539820000, "open": 5.37, "high": 5.387, "low": 5.368, "close": 5.38, "volume": 2612.27, "quote_volume": 14056.65375, "trades": 253, "taker_buy_volume": 1299.27, "taker_buy_quote": 6994.19974}, {"ts": 1773539880000, "open": 5.38, "high": 5.5, "low": 5.374, "close": 5.457, "volume": 14825.75, "quote_volume": 80731.47793, "trades": 841, "taker_buy_volume": 9267.3, "taker_buy_quote": 50383.63093}, {"ts": 1773539940000, "open": 5.457, "high": 5.5, "low": 5.433, "close": 5.492, "volume": 10732.05, "quote_volume": 58713.50788, "trades": 684, "taker_buy_volume": 7817.74, "taker_buy_quote": 42784.21383}, {"ts": 1773540000000, "open": 5.49, "high": 5.492, "low": 5.445, "close": 5.46, "volume": 2111.7, "quote_volume": 11546.70361, "trades": 197, "taker_buy_volume": 610.3, "taker_buy_quote": 3341.52752}, {"ts": 1773540060000, "open": 5.461, "high": 5.464, "low": 5.447, "close": 5.453, "volume": 525.51, "quote_volume": 2866.26143, "trades": 67, "taker_buy_volume": 92.14, "taker_buy_quote": 502.76145}, {"ts": 1773540120000, "open": 5.458, "high": 5.458, "low": 5.409, "close": 5.432, "volume": 1447.52, "quote_volume": 7853.33525, "trades": 183, "taker_buy_volume": 616.45, "taker_buy_quote": 3344.87008}, {"ts": 1773540180000, "open": 5.432, "high": 5.451, "low": 5.432, "close": 5.442, "volume": 676.1, "quote_volume": 3679.81057, "trades": 133, "taker_buy_volume": 199.01, "taker_buy_quote": 1084.12515}, {"ts": 1773540240000, "open": 5.448, "high": 5.457, "low": 5.423, "close": 5.438, "volume": 776.52, "quote_volume": 4220.61463, "trades": 109, "taker_buy_volume": 153.58, "taker_buy_quote": 837.14369}, {"ts": 1773540300000, "open": 5.439, "high": 5.44, "low": 5.388, "close": 5.399, "volume": 569.87, "quote_volume": 3078.79198, "trades": 100, "taker_buy_volume": 102.55, "taker_buy_quote": 554.45248}, {"ts": 1773540360000, "open": 5.389, "high": 5.397, "low": 5.382, "close": 5.394, "volume": 248.78, "quote_volume": 1341.372, "trades": 22, "taker_buy_volume": 188.65, "taker_buy_quote": 1017.1292}, {"ts": 1773540420000, "open": 5.395, "high": 5.399, "low": 5.387, "close": 5.398, "volume": 244.48, "quote_volume": 1319.22755, "trades": 38, "taker_buy_volume": 195.15, "taker_buy_quote": 1053.25826}, {"ts": 1773540480000, "open": 5.397, "high": 5.397, "low": 5.387, "close": 5.395, "volume": 92.62, "quote_volume": 499.47949, "trades": 11, "taker_buy_volume": 59.7, "taker_buy_quote": 322.10319}, {"ts": 1773540540000, "open": 5.387, "high": 5.387, "low": 5.351, "close": 5.375, "volume": 2190.73, "quote_volume": 11748.27148, "trades": 138, "taker_buy_volume": 784.16, "taker_buy_quote": 4207.98898}, {"ts": 1773540600000, "open": 5.375, "high": 5.382, "low": 5.374, "close": 5.374, "volume": 85.59, "quote_volume": 460.16676, "trades": 27, "taker_buy_volume": 27.28, "taker_buy_quote": 146.68236}, {"ts": 1773540660000, "open": 5.376, "high": 5.387, "low": 5.366, "close": 5.387, "volume": 247.66, "quote_volume": 1331.8615, "trades": 41, "taker_buy_volume": 166.98, "taker_buy_quote": 898.39009}, {"ts": 1773540720000, "open": 5.387, "high": 5.398, "low": 5.387, "close": 5.397, "volume": 219.05, "quote_volume": 1182.05805, "trades": 21, "taker_buy_volume": 204.24, "taker_buy_quote": 1102.17849}, {"ts": 1773540780000, "open": 5.398, "high": 5.403, "low": 5.39, "close": 5.403, "volume": 948.4, "quote_volume": 5121.51049, "trades": 40, "taker_buy_volume": 528.89, "taker_buy_quote": 2856.20671}, {"ts": 1773540840000, "open": 5.404, "high": 5.406, "low": 5.4, "close": 5.406, "volume": 209.9, "quote_volume": 1134.26728, "trades": 10, "taker_buy_volume": 191.06, "taker_buy_quote": 1032.51434}, {"ts": 1773540900000, "open": 5.406, "high": 5.419, "low": 5.406, "close": 5.416, "volume": 85.75, "quote_volume": 463.84451, "trades": 23, "taker_buy_volume": 73.41, "taker_buy_quote": 397.03175}, {"ts": 1773540960000, "open": 5.412, "high": 5.416, "low": 5.387, "close": 5.387, "volume": 705.79, "quote_volume": 3816.37501, "trades": 90, "taker_buy_volume": 127.28, "taker_buy_quote": 689.32457}, {"ts": 1773541020000, "open": 5.394, "high": 5.405, "low": 5.39, "close": 5.405, "volume": 41.49, "quote_volume": 223.89882, "trades": 14, "taker_buy_volume": 36.24, "taker_buy_quote": 195.60132}, {"ts": 1773541080000, "open": 5.4, "high": 5.4, "low": 5.39, "close": 5.39, "volume": 142.51, "quote_volume": 768.56274, "trades": 37, "taker_buy_volume": 5.58, "taker_buy_quote": 30.12084}, {"ts": 1773541140000, "open": 5.4, "high": 5.414, "low": 5.4, "close": 5.414, "volume": 814.32, "quote_volume": 4401.56062, "trades": 49, "taker_buy_volume": 756.01, "taker_buy_quote": 4086.39062}, {"ts": 1773541200000, "open": 5.415, "high": 5.425, "low": 5.399, "close": 5.399, "volume": 719.76, "quote_volume": 3896.10508, "trades": 86, "taker_buy_volume": 404.33, "taker_buy_quote": 2189.79305}, {"ts": 1773541260000, "open": 5.405, "high": 5.418, "low": 5.405, "close": 5.418, "volume": 82.69, "quote_volume": 447.29176, "trades": 26, "taker_buy_volume": 65.85, "taker_buy_quote": 356.17257}, {"ts": 1773541320000, "open": 5.416, "high": 5.426, "low": 5.414, "close": 5.419, "volume": 180.3, "quote_volume": 976.91672, "trades": 56, "taker_buy_volume": 31.32, "taker_buy_quote": 169.76189}, {"ts": 1773541380000, "open": 5.418, "high": 5.425, "low": 5.4, "close": 5.401, "volume": 530.38, "quote_volume": 2868.21901, "trades": 88, "taker_buy_volume": 64.32, "taker_buy_quote": 347.94629}, {"ts": 1773541440000, "open": 5.402, "high": 5.407, "low": 5.4, "close": 5.4, "volume": 188.75, "quote_volume": 1019.62106, "trades": 38, "taker_buy_volume": 9.3, "taker_buy_quote": 50.2665}, {"ts": 1773541500000, "open": 5.401, "high": 5.404, "low": 5.395, "close": 5.4, "volume": 40.47, "quote_volume": 218.45567, "trades": 18, "taker_buy_volume": 5.24, "taker_buy_quote": 28.30949}, {"ts": 1773541560000, "open": 5.4, "high": 5.427, "low": 5.396, "close": 5.427, "volume": 125.7, "quote_volume": 680.37316, "trades": 73, "taker_buy_volume": 71.95, "taker_buy_quote": 389.46761}, {"ts": 1773541620000, "open": 5.427, "high": 5.441, "low": 5.418, "close": 5.43, "volume": 313.29, "quote_volume": 1701.03345, "trades": 120, "taker_buy_volume": 101.43, "taker_buy_quote": 550.80904}, {"ts": 1773541680000, "open": 5.431, "high": 5.444, "low": 5.431, "close": 5.434, "volume": 144.0, "quote_volume": 782.80864, "trades": 42, "taker_buy_volume": 68.52, "taker_buy_quote": 372.5547}, {"ts": 1773541740000, "open": 5.434, "high": 5.434, "low": 5.419, "close": 5.419, "volume": 623.0, "quote_volume": 3380.23372, "trades": 47, "taker_buy_volume": 77.34, "taker_buy_quote": 419.1828}, {"ts": 1773541800000, "open": 5.42, "high": 5.428, "low": 5.405, "close": 5.418, "volume": 621.04, "quote_volume": 3360.32997, "trades": 42, "taker_buy_volume": 211.02, "taker_buy_quote": 1142.53062}, {"ts": 1773541860000, "open": 5.418, "high": 5.428, "low": 5.397, "close": 5.417, "volume": 1191.66, "quote_volume": 6443.73239, "trades": 115, "taker_buy_volume": 380.08, "taker_buy_quote": 2056.62421}, {"ts": 1773541920000, "open": 5.409, "high": 5.411, "low": 5.409, "close": 5.411, "volume": 150.05, "quote_volume": 811.88337, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541980000, "open": 5.41, "high": 5.41, "low": 5.4, "close": 5.401, "volume": 33.55, "quote_volume": 181.27311, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 5.402, "high": 5.41, "low": 5.4, "close": 5.41, "volume": 114.93, "quote_volume": 620.93358, "trades": 10, "taker_buy_volume": 34.73, "taker_buy_quote": 187.7554}, {"ts": 1773542100000, "open": 5.41, "high": 5.41, "low": 5.396, "close": 5.398, "volume": 149.78, "quote_volume": 809.25602, "trades": 39, "taker_buy_volume": 7.44, "taker_buy_quote": 40.20204}, {"ts": 1773542160000, "open": 5.404, "high": 5.412, "low": 5.404, "close": 5.408, "volume": 216.6, "quote_volume": 1171.74331, "trades": 17, "taker_buy_volume": 183.35, "taker_buy_quote": 991.88999}, {"ts": 1773542220000, "open": 5.409, "high": 5.418, "low": 5.403, "close": 5.416, "volume": 631.33, "quote_volume": 3417.19124, "trades": 66, "taker_buy_volume": 351.38, "taker_buy_quote": 1902.70925}, {"ts": 1773542280000, "open": 5.418, "high": 5.444, "low": 5.418, "close": 5.434, "volume": 1169.96, "quote_volume": 6355.96589, "trades": 126, "taker_buy_volume": 742.71, "taker_buy_quote": 4035.59635}, {"ts": 1773542340000, "open": 5.433, "high": 5.433, "low": 5.423, "close": 5.425, "volume": 38.38, "quote_volume": 208.25104, "trades": 18, "taker_buy_volume": 3.7, "taker_buy_quote": 20.07065}, {"ts": 1773542400000, "open": 5.422, "high": 5.422, "low": 5.409, "close": 5.409, "volume": 90.85, "quote_volume": 492.00054, "trades": 36, "taker_buy_volume": 18.38, "taker_buy_quote": 99.47854}, {"ts": 1773542460000, "open": 5.408, "high": 5.416, "low": 5.401, "close": 5.407, "volume": 545.34, "quote_volume": 2951.00877, "trades": 81, "taker_buy_volume": 446.78, "taker_buy_quote": 2418.21757}, {"ts": 1773542520000, "open": 5.406, "high": 5.408, "low": 5.4, "close": 5.4, "volume": 67.64, "quote_volume": 365.56256, "trades": 20, "taker_buy_volume": 19.55, "taker_buy_quote": 105.69288}, {"ts": 1773542580000, "open": 5.404, "high": 5.405, "low": 5.395, "close": 5.397, "volume": 90.44, "quote_volume": 488.29277, "trades": 24, "taker_buy_volume": 9.58, "taker_buy_quote": 51.7358}, {"ts": 1773542640000, "open": 5.395, "high": 5.395, "low": 5.387, "close": 5.391, "volume": 186.53, "quote_volume": 1005.38495, "trades": 41, "taker_buy_volume": 139.04, "taker_buy_quote": 749.38381}, {"ts": 1773542700000, "open": 5.39, "high": 5.395, "low": 5.386, "close": 5.395, "volume": 103.01, "quote_volume": 555.23556, "trades": 36, "taker_buy_volume": 54.29, "taker_buy_quote": 292.64445}, {"ts": 1773542760000, "open": 5.395, "high": 5.395, "low": 5.37, "close": 5.372, "volume": 116.07, "quote_volume": 624.14251, "trades": 34, "taker_buy_volume": 44.07, "taker_buy_quote": 236.7968}, {"ts": 1773542820000, "open": 5.371, "high": 5.372, "low": 5.367, "close": 5.371, "volume": 254.83, "quote_volume": 1368.48904, "trades": 24, "taker_buy_volume": 226.83, "taker_buy_quote": 1218.12205}, {"ts": 1773542880000, "open": 5.372, "high": 5.399, "low": 5.372, "close": 5.399, "volume": 132.59, "quote_volume": 713.448, "trades": 45, "taker_buy_volume": 106.6, "taker_buy_quote": 573.68759}, {"ts": 1773542940000, "open": 5.4, "high": 5.403, "low": 5.394, "close": 5.403, "volume": 38.13, "quote_volume": 205.85674, "trades": 19, "taker_buy_volume": 10.34, "taker_buy_quote": 55.84924}, {"ts": 1773543000000, "open": 5.402, "high": 5.409, "low": 5.396, "close": 5.405, "volume": 458.07, "quote_volume": 2474.14002, "trades": 33, "taker_buy_volume": 188.39, "taker_buy_quote": 1018.08694}, {"ts": 1773543060000, "open": 5.406, "high": 5.422, "low": 5.405, "close": 5.42, "volume": 129.9, "quote_volume": 703.14213, "trades": 42, "taker_buy_volume": 78.11, "taker_buy_quote": 423.02856}, {"ts": 1773543120000, "open": 5.423, "high": 5.445, "low": 5.423, "close": 5.436, "volume": 766.93, "quote_volume": 4167.70928, "trades": 91, "taker_buy_volume": 567.64, "taker_buy_quote": 3084.32757}, {"ts": 1773543180000, "open": 5.437, "high": 5.45, "low": 5.435, "close": 5.445, "volume": 1263.06, "quote_volume": 6874.32254, "trades": 72, "taker_buy_volume": 779.69, "taker_buy_quote": 4244.98669}, {"ts": 1773543240000, "open": 5.439, "high": 5.445, "low": 5.415, "close": 5.43, "volume": 1441.87, "quote_volume": 7827.86282, "trades": 105, "taker_buy_volume": 673.77, "taker_buy_quote": 3657.578}, {"ts": 1773543300000, "open": 5.425, "high": 5.437, "low": 5.423, "close": 5.424, "volume": 116.46, "quote_volume": 632.1347, "trades": 45, "taker_buy_volume": 70.57, "taker_buy_quote": 383.12446}, {"ts": 1773543360000, "open": 5.423, "high": 5.423, "low": 5.401, "close": 5.401, "volume": 132.37, "quote_volume": 716.92678, "trades": 39, "taker_buy_volume": 37.42, "taker_buy_quote": 202.60177}, {"ts": 1773543420000, "open": 5.401, "high": 5.408, "low": 5.401, "close": 5.408, "volume": 67.84, "quote_volume": 366.57846, "trades": 19, "taker_buy_volume": 35.52, "taker_buy_quote": 191.93594}, {"ts": 1773543480000, "open": 5.403, "high": 5.416, "low": 5.4, "close": 5.416, "volume": 469.32, "quote_volume": 2539.64053, "trades": 25, "taker_buy_volume": 429.06, "taker_buy_quote": 2322.15637}, {"ts": 1773543540000, "open": 5.406, "high": 5.411, "low": 5.402, "close": 5.411, "volume": 36.28, "quote_volume": 196.17771, "trades": 13, "taker_buy_volume": 22.99, "taker_buy_quote": 124.36316}, {"ts": 1773543600000, "open": 5.41, "high": 5.411, "low": 5.41, "close": 5.411, "volume": 3.7, "quote_volume": 20.01884, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 20.01884}, {"ts": 1773543660000, "open": 5.406, "high": 5.406, "low": 5.378, "close": 5.395, "volume": 644.81, "quote_volume": 3473.62785, "trades": 64, "taker_buy_volume": 181.79, "taker_buy_quote": 978.86896}, {"ts": 1773543720000, "open": 5.396, "high": 5.4, "low": 5.39, "close": 5.39, "volume": 109.14, "quote_volume": 589.18197, "trades": 10, "taker_buy_volume": 105.42, "taker_buy_quote": 569.12931}, {"ts": 1773543780000, "open": 5.389, "high": 5.392, "low": 5.385, "close": 5.392, "volume": 26.67, "quote_volume": 143.71646, "trades": 12, "taker_buy_volume": 12.47, "taker_buy_quote": 67.23086}, {"ts": 1773543840000, "open": 5.391, "high": 5.393, "low": 5.375, "close": 5.386, "volume": 672.57, "quote_volume": 3618.75374, "trades": 46, "taker_buy_volume": 30.09, "taker_buy_quote": 162.19783}, {"ts": 1773543900000, "open": 5.382, "high": 5.408, "low": 5.382, "close": 5.408, "volume": 331.96, "quote_volume": 1791.31566, "trades": 39, "taker_buy_volume": 331.96, "taker_buy_quote": 1791.31566}, {"ts": 1773543960000, "open": 5.409, "high": 5.417, "low": 5.399, "close": 5.408, "volume": 264.72, "quote_volume": 1431.10465, "trades": 40, "taker_buy_volume": 63.29, "taker_buy_quote": 342.43867}, {"ts": 1773544020000, "open": 5.408, "high": 5.422, "low": 5.398, "close": 5.411, "volume": 1287.96, "quote_volume": 6969.18531, "trades": 70, "taker_buy_volume": 715.54, "taker_buy_quote": 3874.73548}, {"ts": 1773544080000, "open": 5.409, "high": 5.409, "low": 5.407, "close": 5.407, "volume": 11.45, "quote_volume": 61.92747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544140000, "open": 5.412, "high": 5.412, "low": 5.412, "close": 5.412, "volume": 1.85, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0122}, {"ts": 1773544200000, "open": 5.412, "high": 5.413, "low": 5.411, "close": 5.413, "volume": 19.62, "quote_volume": 106.18343, "trades": 3, "taker_buy_volume": 1.85, "taker_buy_quote": 10.01405}, {"ts": 1773544260000, "open": 5.414, "high": 5.429, "low": 5.413, "close": 5.419, "volume": 322.64, "quote_volume": 1749.68744, "trades": 39, "taker_buy_volume": 305.56, "taker_buy_quote": 1657.08622}, {"ts": 1773544320000, "open": 5.418, "high": 5.447, "low": 5.411, "close": 5.446, "volume": 756.43, "quote_volume": 4106.10656, "trades": 72, "taker_buy_volume": 710.53, "taker_buy_quote": 3856.81133}, {"ts": 1773544380000, "open": 5.443, "high": 5.443, "low": 5.427, "close": 5.433, "volume": 148.3, "quote_volume": 805.91903, "trades": 24, "taker_buy_volume": 3.7, "taker_buy_quote": 20.10025}, {"ts": 1773544440000, "open": 5.427, "high": 5.429, "low": 5.413, "close": 5.429, "volume": 405.79, "quote_volume": 2200.31966, "trades": 34, "taker_buy_volume": 186.09, "taker_buy_quote": 1009.35216}, {"ts": 1773544500000, "open": 5.429, "high": 5.429, "low": 5.41, "close": 5.41, "volume": 272.01, "quote_volume": 1474.52707, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544560000, "open": 5.413, "high": 5.43, "low": 5.412, "close": 5.43, "volume": 65.04, "quote_volume": 352.71703, "trades": 25, "taker_buy_volume": 56.97, "taker_buy_quote": 309.00452}, {"ts": 1773544620000, "open": 5.431, "high": 5.444, "low": 5.431, "close": 5.441, "volume": 583.89, "quote_volume": 3177.65552, "trades": 32, "taker_buy_volume": 583.89, "taker_buy_quote": 3177.65552}, {"ts": 1773544680000, "open": 5.442, "high": 5.452, "low": 5.431, "close": 5.452, "volume": 1465.5, "quote_volume": 7978.63284, "trades": 62, "taker_buy_volume": 974.45, "taker_buy_quote": 5306.08458}, {"ts": 1773544740000, "open": 5.449, "high": 5.451, "low": 5.445, "close": 5.447, "volume": 60.92, "quote_volume": 331.84951, "trades": 19, "taker_buy_volume": 48.86, "taker_buy_quote": 266.16226}, {"ts": 1773544800000, "open": 5.447, "high": 5.447, "low": 5.433, "close": 5.433, "volume": 44.2, "quote_volume": 240.44672, "trades": 16, "taker_buy_volume": 1.67, "taker_buy_quote": 9.09649}, {"ts": 1773544860000, "open": 5.432, "high": 5.436, "low": 5.424, "close": 5.427, "volume": 541.36, "quote_volume": 2937.89265, "trades": 33, "taker_buy_volume": 3.7, "taker_buy_quote": 20.11135}, {"ts": 1773544920000, "open": 5.426, "high": 5.428, "low": 5.416, "close": 5.428, "volume": 219.35, "quote_volume": 1189.98775, "trades": 33, "taker_buy_volume": 191.25, "taker_buy_quote": 1037.66432}, {"ts": 1773544980000, "open": 5.426, "high": 5.429, "low": 5.422, "close": 5.422, "volume": 57.35, "quote_volume": 311.29567, "trades": 7, "taker_buy_volume": 53.87, "taker_buy_quote": 292.42711}, {"ts": 1773545040000, "open": 5.422, "high": 5.422, "low": 5.415, "close": 5.415, "volume": 22.37, "quote_volume": 121.20049, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 5.414, "high": 5.418, "low": 5.405, "close": 5.418, "volume": 49.66, "quote_volume": 268.69216, "trades": 22, "taker_buy_volume": 16.66, "taker_buy_quote": 90.1972}, {"ts": 1773545160000, "open": 5.419, "high": 5.42, "low": 5.409, "close": 5.411, "volume": 105.64, "quote_volume": 571.54198, "trades": 10, "taker_buy_volume": 92.53, "taker_buy_quote": 500.57168}, {"ts": 1773545220000, "open": 5.41, "high": 5.421, "low": 5.403, "close": 5.42, "volume": 413.94, "quote_volume": 2241.1077, "trades": 54, "taker_buy_volume": 315.66, "taker_buy_quote": 1709.14391}, {"ts": 1773545280000, "open": 5.42, "high": 5.422, "low": 5.419, "close": 5.42, "volume": 29.05, "quote_volume": 157.48561, "trades": 10, "taker_buy_volume": 5.56, "taker_buy_quote": 30.14075}, {"ts": 1773545340000, "open": 5.423, "high": 5.43, "low": 5.423, "close": 5.43, "volume": 54.14, "quote_volume": 293.83868, "trades": 14, "taker_buy_volume": 54.14, "taker_buy_quote": 293.83868}, {"ts": 1773545400000, "open": 5.422, "high": 5.426, "low": 5.411, "close": 5.425, "volume": 118.17, "quote_volume": 640.12828, "trades": 33, "taker_buy_volume": 90.34, "taker_buy_quote": 489.35857}, {"ts": 1773545460000, "open": 5.426, "high": 5.427, "low": 5.406, "close": 5.406, "volume": 64.89, "quote_volume": 351.39945, "trades": 25, "taker_buy_volume": 9.23, "taker_buy_quote": 50.01005}, {"ts": 1773545520000, "open": 5.405, "high": 5.415, "low": 5.402, "close": 5.415, "volume": 54.03, "quote_volume": 292.09465, "trades": 16, "taker_buy_volume": 14.86, "taker_buy_quote": 80.41483}, {"ts": 1773545580000, "open": 5.416, "high": 5.426, "low": 5.416, "close": 5.424, "volume": 287.62, "quote_volume": 1558.666, "trades": 18, "taker_buy_volume": 282.48, "taker_buy_quote": 1530.79219}, {"ts": 1773545640000, "open": 5.426, "high": 5.444, "low": 5.426, "close": 5.434, "volume": 248.93, "quote_volume": 1352.52601, "trades": 66, "taker_buy_volume": 194.41, "taker_buy_quote": 1056.0872}, {"ts": 1773545700000, "open": 5.435, "high": 5.436, "low": 5.414, "close": 5.429, "volume": 92.96, "quote_volume": 504.06353, "trades": 41, "taker_buy_volume": 34.25, "taker_buy_quote": 185.75009}, {"ts": 1773545760000, "open": 5.422, "high": 5.435, "low": 5.422, "close": 5.428, "volume": 80.74, "quote_volume": 438.41572, "trades": 18, "taker_buy_volume": 21.28, "taker_buy_quote": 115.56827}, {"ts": 1773545820000, "open": 5.426, "high": 5.426, "low": 5.42, "close": 5.425, "volume": 14.59, "quote_volume": 79.12485, "trades": 8, "taker_buy_volume": 1.64, "taker_buy_quote": 8.897}, {"ts": 1773545880000, "open": 5.42, "high": 5.42, "low": 5.42, "close": 5.42, "volume": 1.3, "quote_volume": 7.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 5.42, "high": 5.421, "low": 5.417, "close": 5.417, "volume": 30.22, "quote_volume": 163.80357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 5.416, "high": 5.424, "low": 5.414, "close": 5.422, "volume": 33.05, "quote_volume": 179.09643, "trades": 19, "taker_buy_volume": 20.96, "taker_buy_quote": 113.60133}, {"ts": 1773546060000, "open": 5.422, "high": 5.422, "low": 5.422, "close": 5.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 5.421, "high": 5.422, "low": 5.416, "close": 5.422, "volume": 189.93, "quote_volume": 1029.08957, "trades": 18, "taker_buy_volume": 48.24, "taker_buy_quote": 261.48862}, {"ts": 1773546180000, "open": 5.422, "high": 5.431, "low": 5.413, "close": 5.42, "volume": 66.45, "quote_volume": 360.26785, "trades": 34, "taker_buy_volume": 27.75, "taker_buy_quote": 150.4938}, {"ts": 1773546240000, "open": 5.421, "high": 5.447, "low": 5.417, "close": 5.447, "volume": 212.38, "quote_volume": 1153.33327, "trades": 59, "taker_buy_volume": 150.77, "taker_buy_quote": 819.47203}, {"ts": 1773546300000, "open": 5.449, "high": 5.456, "low": 5.439, "close": 5.451, "volume": 507.44, "quote_volume": 2763.71662, "trades": 61, "taker_buy_volume": 242.96, "taker_buy_quote": 1323.56319}, {"ts": 1773546360000, "open": 5.452, "high": 5.456, "low": 5.441, "close": 5.45, "volume": 294.16, "quote_volume": 1603.04465, "trades": 42, "taker_buy_volume": 196.55, "taker_buy_quote": 1071.18275}, {"ts": 1773546420000, "open": 5.448, "high": 5.458, "low": 5.443, "close": 5.454, "volume": 30.29, "quote_volume": 165.10317, "trades": 12, "taker_buy_volume": 3.74, "taker_buy_quote": 20.41105}, {"ts": 1773546480000, "open": 5.458, "high": 5.462, "low": 5.449, "close": 5.458, "volume": 48.54, "quote_volume": 264.91068, "trades": 18, "taker_buy_volume": 30.26, "taker_buy_quote": 165.18124}, {"ts": 1773546540000, "open": 5.455, "high": 5.462, "low": 5.448, "close": 5.453, "volume": 611.46, "quote_volume": 3336.85787, "trades": 35, "taker_buy_volume": 263.31, "taker_buy_quote": 1437.7509}, {"ts": 1773546600000, "open": 5.454, "high": 5.456, "low": 5.447, "close": 5.454, "volume": 58.25, "quote_volume": 317.53899, "trades": 13, "taker_buy_volume": 18.04, "taker_buy_quote": 98.39568}, {"ts": 1773546660000, "open": 5.454, "high": 5.463, "low": 5.454, "close": 5.457, "volume": 546.19, "quote_volume": 2980.76449, "trades": 24, "taker_buy_volume": 540.14, "taker_buy_quote": 2947.74543}, {"ts": 1773546720000, "open": 5.456, "high": 5.487, "low": 5.456, "close": 5.473, "volume": 1961.33, "quote_volume": 10734.46973, "trades": 146, "taker_buy_volume": 1723.3, "taker_buy_quote": 9431.68553}, {"ts": 1773546780000, "open": 5.473, "high": 5.473, "low": 5.462, "close": 5.462, "volume": 462.05, "quote_volume": 2526.16049, "trades": 52, "taker_buy_volume": 76.39, "taker_buy_quote": 417.83857}, {"ts": 1773546840000, "open": 5.462, "high": 5.468, "low": 5.462, "close": 5.463, "volume": 166.26, "quote_volume": 908.78091, "trades": 15, "taker_buy_volume": 136.93, "taker_buy_quote": 748.54459}, {"ts": 1773546900000, "open": 5.469, "high": 5.483, "low": 5.463, "close": 5.464, "volume": 601.01, "quote_volume": 3288.37137, "trades": 84, "taker_buy_volume": 272.33, "taker_buy_quote": 1491.45848}, {"ts": 1773546960000, "open": 5.466, "high": 5.472, "low": 5.459, "close": 5.459, "volume": 122.94, "quote_volume": 671.60551, "trades": 44, "taker_buy_volume": 11.13, "taker_buy_quote": 60.8448}, {"ts": 1773547020000, "open": 5.464, "high": 5.468, "low": 5.46, "close": 5.463, "volume": 117.82, "quote_volume": 643.58135, "trades": 30, "taker_buy_volume": 8.38, "taker_buy_quote": 45.8106}, {"ts": 1773547080000, "open": 5.463, "high": 5.463, "low": 5.461, "close": 5.461, "volume": 194.58, "quote_volume": 1062.64626, "trades": 15, "taker_buy_volume": 15.72, "taker_buy_quote": 85.86264}, {"ts": 1773547140000, "open": 5.461, "high": 5.466, "low": 5.454, "close": 5.461, "volume": 609.55, "quote_volume": 3327.9488, "trades": 52, "taker_buy_volume": 126.73, "taker_buy_quote": 692.37396}, {"ts": 1773547200000, "open": 5.46, "high": 5.46, "low": 5.427, "close": 5.433, "volume": 364.06, "quote_volume": 1980.14889, "trades": 71, "taker_buy_volume": 153.6, "taker_buy_quote": 834.6752}, {"ts": 1773547260000, "open": 5.432, "high": 5.457, "low": 5.432, "close": 5.457, "volume": 89.91, "quote_volume": 489.62306, "trades": 32, "taker_buy_volume": 84.38, "taker_buy_quote": 459.52706}, {"ts": 1773547320000, "open": 5.451, "high": 5.458, "low": 5.444, "close": 5.454, "volume": 492.2, "quote_volume": 2683.58141, "trades": 71, "taker_buy_volume": 196.91, "taker_buy_quote": 1073.8673}, {"ts": 1773547380000, "open": 5.454, "high": 5.456, "low": 5.446, "close": 5.452, "volume": 426.51, "quote_volume": 2324.59945, "trades": 28, "taker_buy_volume": 161.24, "taker_buy_quote": 879.56063}, {"ts": 1773547440000, "open": 5.445, "high": 5.454, "low": 5.442, "close": 5.454, "volume": 29.53, "quote_volume": 160.86051, "trades": 18, "taker_buy_volume": 18.19, "taker_buy_quote": 99.13238}, {"ts": 1773547500000, "open": 5.45, "high": 5.46, "low": 5.443, "close": 5.46, "volume": 77.37, "quote_volume": 421.54911, "trades": 27, "taker_buy_volume": 26.0, "taker_buy_quote": 141.8148}, {"ts": 1773547560000, "open": 5.455, "high": 5.476, "low": 5.451, "close": 5.472, "volume": 669.76, "quote_volume": 3663.11993, "trades": 52, "taker_buy_volume": 596.62, "taker_buy_quote": 3263.7987}, {"ts": 1773547620000, "open": 5.473, "high": 5.473, "low": 5.438, "close": 5.446, "volume": 1387.75, "quote_volume": 7564.99826, "trades": 70, "taker_buy_volume": 243.51, "taker_buy_quote": 1326.69919}, {"ts": 1773547680000, "open": 5.449, "high": 5.455, "low": 5.442, "close": 5.445, "volume": 989.25, "quote_volume": 5387.66152, "trades": 46, "taker_buy_volume": 22.49, "taker_buy_quote": 122.50126}, {"ts": 1773547740000, "open": 5.441, "high": 5.459, "low": 5.422, "close": 5.457, "volume": 1023.73, "quote_volume": 5574.40169, "trades": 85, "taker_buy_volume": 752.38, "taker_buy_quote": 4100.66111}, {"ts": 1773547800000, "open": 5.449, "high": 5.449, "low": 5.408, "close": 5.425, "volume": 2247.05, "quote_volume": 12208.20434, "trades": 150, "taker_buy_volume": 746.93, "taker_buy_quote": 4057.19313}, {"ts": 1773547860000, "open": 5.425, "high": 5.431, "low": 5.418, "close": 5.424, "volume": 258.07, "quote_volume": 1399.38394, "trades": 32, "taker_buy_volume": 34.26, "taker_buy_quote": 186.00762}, {"ts": 1773547920000, "open": 5.431, "high": 5.435, "low": 5.428, "close": 5.435, "volume": 10.42, "quote_volume": 56.6054, "trades": 6, "taker_buy_volume": 9.06, "taker_buy_quote": 49.22332}, {"ts": 1773547980000, "open": 5.43, "high": 5.43, "low": 5.423, "close": 5.428, "volume": 180.47, "quote_volume": 979.40449, "trades": 21, "taker_buy_volume": 84.79, "taker_buy_quote": 460.16027}, {"ts": 1773548040000, "open": 5.429, "high": 5.438, "low": 5.429, "close": 5.436, "volume": 136.55, "quote_volume": 741.95217, "trades": 18, "taker_buy_volume": 117.26, "taker_buy_quote": 637.09173}, {"ts": 1773548100000, "open": 5.432, "high": 5.445, "low": 5.432, "close": 5.433, "volume": 338.71, "quote_volume": 1842.51157, "trades": 37, "taker_buy_volume": 292.53, "taker_buy_quote": 1591.57123}, {"ts": 1773548160000, "open": 5.437, "high": 5.442, "low": 5.43, "close": 5.435, "volume": 170.34, "quote_volume": 926.47698, "trades": 30, "taker_buy_volume": 143.04, "taker_buy_quote": 778.07675}, {"ts": 1773548220000, "open": 5.436, "high": 5.44, "low": 5.384, "close": 5.396, "volume": 892.33, "quote_volume": 4816.94119, "trades": 131, "taker_buy_volume": 159.49, "taker_buy_quote": 862.08468}, {"ts": 1773548280000, "open": 5.397, "high": 5.401, "low": 5.389, "close": 5.39, "volume": 142.53, "quote_volume": 769.05687, "trades": 31, "taker_buy_volume": 56.0, "taker_buy_quote": 302.21164}, {"ts": 1773548340000, "open": 5.398, "high": 5.417, "low": 5.398, "close": 5.417, "volume": 36.69, "quote_volume": 198.3899, "trades": 20, "taker_buy_volume": 31.54, "taker_buy_quote": 170.58834}, {"ts": 1773548400000, "open": 5.418, "high": 5.427, "low": 5.413, "close": 5.421, "volume": 489.65, "quote_volume": 2653.37435, "trades": 20, "taker_buy_volume": 294.81, "taker_buy_quote": 1598.40936}, {"ts": 1773548460000, "open": 5.423, "high": 5.43, "low": 5.423, "close": 5.426, "volume": 155.61, "quote_volume": 844.16722, "trades": 25, "taker_buy_volume": 23.75, "taker_buy_quote": 128.8746}, {"ts": 1773548520000, "open": 5.427, "high": 5.457, "low": 5.422, "close": 5.422, "volume": 2297.99, "quote_volume": 12513.37038, "trades": 161, "taker_buy_volume": 1283.12, "taker_buy_quote": 6985.65348}, {"ts": 1773548580000, "open": 5.433, "high": 5.446, "low": 5.433, "close": 5.434, "volume": 100.17, "quote_volume": 545.03764, "trades": 37, "taker_buy_volume": 48.27, "taker_buy_quote": 262.64861}, {"ts": 1773548640000, "open": 5.433, "high": 5.433, "low": 5.415, "close": 5.421, "volume": 57.98, "quote_volume": 314.40113, "trades": 24, "taker_buy_volume": 15.23, "taker_buy_quote": 82.51756}, {"ts": 1773548700000, "open": 5.414, "high": 5.418, "low": 5.399, "close": 5.415, "volume": 458.13, "quote_volume": 2476.60299, "trades": 52, "taker_buy_volume": 38.86, "taker_buy_quote": 210.33935}, {"ts": 1773548760000, "open": 5.411, "high": 5.434, "low": 5.411, "close": 5.43, "volume": 237.03, "quote_volume": 1286.37158, "trades": 30, "taker_buy_volume": 209.04, "taker_buy_quote": 1134.40832}, {"ts": 1773548820000, "open": 5.43, "high": 5.436, "low": 5.425, "close": 5.436, "volume": 31.89, "quote_volume": 173.22298, "trades": 15, "taker_buy_volume": 18.49, "taker_buy_quote": 100.46798}, {"ts": 1773548880000, "open": 5.431, "high": 5.431, "low": 5.419, "close": 5.419, "volume": 457.7, "quote_volume": 2484.59641, "trades": 48, "taker_buy_volume": 3.7, "taker_buy_quote": 20.09285}, {"ts": 1773548940000, "open": 5.419, "high": 5.425, "low": 5.415, "close": 5.425, "volume": 27.75, "quote_volume": 150.3865, "trades": 15, "taker_buy_volume": 18.5, "taker_buy_quote": 100.27925}, {"ts": 1773549000000, "open": 5.426, "high": 5.435, "low": 5.42, "close": 5.435, "volume": 331.82, "quote_volume": 1802.2532, "trades": 30, "taker_buy_volume": 208.33, "taker_buy_quote": 1131.88519}, {"ts": 1773549060000, "open": 5.431, "high": 5.431, "low": 5.421, "close": 5.421, "volume": 222.23, "quote_volume": 1205.13183, "trades": 26, "taker_buy_volume": 83.62, "taker_buy_quote": 453.30587}, {"ts": 1773549120000, "open": 5.422, "high": 5.425, "low": 5.417, "close": 5.417, "volume": 425.08, "quote_volume": 2305.20361, "trades": 25, "taker_buy_volume": 367.22, "taker_buy_quote": 1991.69068}, {"ts": 1773549180000, "open": 5.422, "high": 5.449, "low": 5.422, "close": 5.445, "volume": 261.34, "quote_volume": 1420.59309, "trades": 35, "taker_buy_volume": 253.98, "taker_buy_quote": 1380.50685}, {"ts": 1773549240000, "open": 5.444, "high": 5.458, "low": 5.439, "close": 5.447, "volume": 780.85, "quote_volume": 4252.40952, "trades": 62, "taker_buy_volume": 52.85, "taker_buy_quote": 288.05392}, {"ts": 1773549300000, "open": 5.448, "high": 5.455, "low": 5.414, "close": 5.427, "volume": 825.35, "quote_volume": 4481.18926, "trades": 89, "taker_buy_volume": 81.91, "taker_buy_quote": 444.87842}, {"ts": 1773549360000, "open": 5.428, "high": 5.439, "low": 5.428, "close": 5.429, "volume": 526.84, "quote_volume": 2864.99163, "trades": 25, "taker_buy_volume": 489.64, "taker_buy_quote": 2662.89773}, {"ts": 1773549420000, "open": 5.429, "high": 5.443, "low": 5.426, "close": 5.431, "volume": 816.8, "quote_volume": 4441.90514, "trades": 64, "taker_buy_volume": 329.46, "taker_buy_quote": 1791.57039}, {"ts": 1773549480000, "open": 5.429, "high": 5.432, "low": 5.427, "close": 5.432, "volume": 7.98, "quote_volume": 43.32692, "trades": 4, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0492}, {"ts": 1773549540000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 5.434, "high": 5.442, "low": 5.43, "close": 5.44, "volume": 214.8, "quote_volume": 1168.48213, "trades": 26, "taker_buy_volume": 200.23, "taker_buy_quote": 1089.3032}, {"ts": 1773549660000, "open": 5.439, "high": 5.44, "low": 5.431, "close": 5.431, "volume": 51.21, "quote_volume": 278.38838, "trades": 19, "taker_buy_volume": 24.11, "taker_buy_quote": 131.13613}, {"ts": 1773549720000, "open": 5.438, "high": 5.438, "low": 5.433, "close": 5.433, "volume": 2.81, "quote_volume": 15.27598, "trades": 2, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0603}, {"ts": 1773549780000, "open": 5.433, "high": 5.434, "low": 5.428, "close": 5.434, "volume": 48.71, "quote_volume": 264.52055, "trades": 13, "taker_buy_volume": 38.57, "taker_buy_quote": 209.45768}, {"ts": 1773549840000, "open": 5.435, "high": 5.445, "low": 5.435, "close": 5.445, "volume": 39.38, "quote_volume": 214.2598, "trades": 17, "taker_buy_volume": 27.86, "taker_buy_quote": 151.55828}, {"ts": 1773549900000, "open": 5.443, "high": 5.445, "low": 5.429, "close": 5.429, "volume": 167.25, "quote_volume": 909.79198, "trades": 31, "taker_buy_volume": 90.42, "taker_buy_quote": 492.09455}, {"ts": 1773549960000, "open": 5.43, "high": 5.443, "low": 5.43, "close": 5.432, "volume": 394.01, "quote_volume": 2142.93221, "trades": 33, "taker_buy_volume": 319.6, "taker_buy_quote": 1738.51462}, {"ts": 1773550020000, "open": 5.431, "high": 5.431, "low": 5.419, "close": 5.419, "volume": 35.21, "quote_volume": 190.96869, "trades": 17, "taker_buy_volume": 5.55, "taker_buy_quote": 30.09765}, {"ts": 1773550080000, "open": 5.419, "high": 5.442, "low": 5.419, "close": 5.427, "volume": 305.88, "quote_volume": 1661.68895, "trades": 48, "taker_buy_volume": 59.8, "taker_buy_quote": 324.64331}, {"ts": 1773550140000, "open": 5.427, "high": 5.431, "low": 5.42, "close": 5.426, "volume": 68.94, "quote_volume": 373.99931, "trades": 23, "taker_buy_volume": 30.02, "taker_buy_quote": 162.83412}, {"ts": 1773550200000, "open": 5.428, "high": 5.431, "low": 5.427, "close": 5.428, "volume": 15.92, "quote_volume": 86.42929, "trades": 9, "taker_buy_volume": 9.25, "taker_buy_quote": 50.2238}, {"ts": 1773550260000, "open": 5.432, "high": 5.433, "low": 5.432, "close": 5.433, "volume": 57.59, "quote_volume": 312.88462, "trades": 6, "taker_buy_volume": 14.12, "taker_buy_quote": 76.71211}, {"ts": 1773550320000, "open": 5.433, "high": 5.443, "low": 5.433, "close": 5.443, "volume": 29.18, "quote_volume": 158.67634, "trades": 13, "taker_buy_volume": 27.34, "taker_buy_quote": 148.6649}, {"ts": 1773550380000, "open": 5.44, "high": 5.444, "low": 5.436, "close": 5.439, "volume": 296.46, "quote_volume": 1612.87321, "trades": 29, "taker_buy_volume": 273.81, "taker_buy_quote": 1489.64986}, {"ts": 1773550440000, "open": 5.44, "high": 5.443, "low": 5.431, "close": 5.436, "volume": 99.79, "quote_volume": 542.43195, "trades": 22, "taker_buy_volume": 88.69, "taker_buy_quote": 482.0979}, {"ts": 1773550500000, "open": 5.435, "high": 5.447, "low": 5.434, "close": 5.444, "volume": 73.47, "quote_volume": 399.69953, "trades": 23, "taker_buy_volume": 64.25, "taker_buy_quote": 349.53548}, {"ts": 1773550560000, "open": 5.445, "high": 5.446, "low": 5.44, "close": 5.443, "volume": 211.39, "quote_volume": 1150.91541, "trades": 13, "taker_buy_volume": 7.36, "taker_buy_quote": 40.06784}, {"ts": 1773550620000, "open": 5.444, "high": 5.445, "low": 5.444, "close": 5.445, "volume": 3.68, "quote_volume": 20.03576, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 20.03576}, {"ts": 1773550680000, "open": 5.446, "high": 5.451, "low": 5.43, "close": 5.435, "volume": 487.02, "quote_volume": 2647.71594, "trades": 55, "taker_buy_volume": 192.06, "taker_buy_quote": 1044.13092}, {"ts": 1773550740000, "open": 5.437, "high": 5.439, "low": 5.432, "close": 5.433, "volume": 112.45, "quote_volume": 611.227, "trades": 24, "taker_buy_volume": 74.76, "taker_buy_quote": 406.39218}, {"ts": 1773550800000, "open": 5.433, "high": 5.436, "low": 5.423, "close": 5.428, "volume": 162.11, "quote_volume": 880.25281, "trades": 37, "taker_buy_volume": 96.6, "taker_buy_quote": 524.66317}, {"ts": 1773550860000, "open": 5.427, "high": 5.437, "low": 5.427, "close": 5.437, "volume": 294.65, "quote_volume": 1599.84702, "trades": 26, "taker_buy_volume": 77.22, "taker_buy_quote": 419.4609}, {"ts": 1773550920000, "open": 5.439, "high": 5.441, "low": 5.433, "close": 5.433, "volume": 110.88, "quote_volume": 602.94046, "trades": 20, "taker_buy_volume": 79.63, "taker_buy_quote": 433.09071}, {"ts": 1773550980000, "open": 5.438, "high": 5.463, "low": 5.438, "close": 5.458, "volume": 403.53, "quote_volume": 2197.65081, "trades": 58, "taker_buy_volume": 377.7, "taker_buy_quote": 2056.77625}, {"ts": 1773551040000, "open": 5.459, "high": 5.477, "low": 5.453, "close": 5.477, "volume": 1537.13, "quote_volume": 8403.54895, "trades": 73, "taker_buy_volume": 1122.58, "taker_buy_quote": 6142.97985}, {"ts": 1773551100000, "open": 5.471, "high": 5.472, "low": 5.442, "close": 5.468, "volume": 438.24, "quote_volume": 2393.36393, "trades": 96, "taker_buy_volume": 235.24, "taker_buy_quote": 1285.24669}, {"ts": 1773551160000, "open": 5.466, "high": 5.477, "low": 5.462, "close": 5.463, "volume": 217.44, "quote_volume": 1189.23163, "trades": 81, "taker_buy_volume": 115.23, "taker_buy_quote": 630.55552}, {"ts": 1773551220000, "open": 5.463, "high": 5.465, "low": 5.46, "close": 5.46, "volume": 45.24, "quote_volume": 247.129, "trades": 28, "taker_buy_volume": 10.48, "taker_buy_quote": 57.26227}, {"ts": 1773551280000, "open": 5.463, "high": 5.473, "low": 5.462, "close": 5.462, "volume": 107.92, "quote_volume": 590.22861, "trades": 38, "taker_buy_volume": 87.95, "taker_buy_quote": 481.10176}, {"ts": 1773551340000, "open": 5.461, "high": 5.461, "low": 5.455, "close": 5.455, "volume": 37.3, "quote_volume": 203.5652, "trades": 24, "taker_buy_volume": 2.0, "taker_buy_quote": 10.92}, {"ts": 1773551400000, "open": 5.453, "high": 5.453, "low": 5.445, "close": 5.453, "volume": 265.54, "quote_volume": 1446.69423, "trades": 33, "taker_buy_volume": 72.91, "taker_buy_quote": 397.52943}, {"ts": 1773551460000, "open": 5.452, "high": 5.452, "low": 5.444, "close": 5.444, "volume": 20.22, "quote_volume": 110.16588, "trades": 10, "taker_buy_volume": 3.66, "taker_buy_quote": 19.947}, {"ts": 1773551520000, "open": 5.443, "high": 5.443, "low": 5.436, "close": 5.437, "volume": 271.35, "quote_volume": 1475.46682, "trades": 64, "taker_buy_volume": 9.01, "taker_buy_quote": 49.02525}, {"ts": 1773551580000, "open": 5.437, "high": 5.442, "low": 5.432, "close": 5.442, "volume": 208.14, "quote_volume": 1132.20653, "trades": 26, "taker_buy_volume": 187.36, "taker_buy_quote": 1019.2631}, {"ts": 1773551640000, "open": 5.433, "high": 5.446, "low": 5.433, "close": 5.446, "volume": 63.71, "quote_volume": 346.65929, "trades": 29, "taker_buy_volume": 41.44, "taker_buy_quote": 225.43144}, {"ts": 1773551700000, "open": 5.445, "high": 5.445, "low": 5.435, "close": 5.435, "volume": 33.9, "quote_volume": 184.34785, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551760000, "open": 5.44, "high": 5.443, "low": 5.434, "close": 5.434, "volume": 90.48, "quote_volume": 492.03231, "trades": 21, "taker_buy_volume": 7.37, "taker_buy_quote": 40.10384}, {"ts": 1773551820000, "open": 5.433, "high": 5.438, "low": 5.433, "close": 5.438, "volume": 3.7, "quote_volume": 20.11135, "trades": 2, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0603}, {"ts": 1773551880000, "open": 5.435, "high": 5.435, "low": 5.421, "close": 5.422, "volume": 452.67, "quote_volume": 2456.58043, "trades": 63, "taker_buy_volume": 54.78, "taker_buy_quote": 297.24244}, {"ts": 1773551940000, "open": 5.426, "high": 5.429, "low": 5.426, "close": 5.429, "volume": 51.07, "quote_volume": 277.14835, "trades": 6, "taker_buy_volume": 51.07, "taker_buy_quote": 277.14835}, {"ts": 1773552000000, "open": 5.428, "high": 5.429, "low": 5.428, "close": 5.429, "volume": 3.7, "quote_volume": 20.08545, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 20.08545}, {"ts": 1773552060000, "open": 5.426, "high": 5.426, "low": 5.425, "close": 5.425, "volume": 42.86, "quote_volume": 232.52315, "trades": 8, "taker_buy_volume": 4.53, "taker_buy_quote": 24.57525}, {"ts": 1773552120000, "open": 5.422, "high": 5.432, "low": 5.418, "close": 5.428, "volume": 59.32, "quote_volume": 321.76735, "trades": 21, "taker_buy_volume": 45.09, "taker_buy_quote": 244.60077}, {"ts": 1773552180000, "open": 5.433, "high": 5.442, "low": 5.432, "close": 5.432, "volume": 47.81, "quote_volume": 259.92672, "trades": 19, "taker_buy_volume": 27.75, "taker_buy_quote": 150.83975}, {"ts": 1773552240000, "open": 5.433, "high": 5.443, "low": 5.433, "close": 5.443, "volume": 20.3, "quote_volume": 110.3913, "trades": 11, "taker_buy_volume": 20.3, "taker_buy_quote": 110.3913}, {"ts": 1773552300000, "open": 5.44, "high": 5.446, "low": 5.44, "close": 5.445, "volume": 113.61, "quote_volume": 618.68575, "trades": 7, "taker_buy_volume": 108.66, "taker_buy_quote": 591.75464}, {"ts": 1773552360000, "open": 5.444, "high": 5.444, "low": 5.44, "close": 5.44, "volume": 25.72, "quote_volume": 140.00128, "trades": 7, "taker_buy_volume": 7.83, "taker_buy_quote": 42.62652}, {"ts": 1773552420000, "open": 5.44, "high": 5.442, "low": 5.44, "close": 5.442, "volume": 7.55, "quote_volume": 41.07752, "trades": 3, "taker_buy_volume": 7.55, "taker_buy_quote": 41.07752}, {"ts": 1773552480000, "open": 5.441, "high": 5.441, "low": 5.427, "close": 5.429, "volume": 120.15, "quote_volume": 652.65264, "trades": 22, "taker_buy_volume": 3.7, "taker_buy_quote": 20.08545}, {"ts": 1773552540000, "open": 5.43, "high": 5.434, "low": 5.428, "close": 5.428, "volume": 13.63, "quote_volume": 74.03174, "trades": 8, "taker_buy_volume": 11.1, "taker_buy_quote": 60.29705}, {"ts": 1773552600000, "open": 5.428, "high": 5.432, "low": 5.426, "close": 5.432, "volume": 48.94, "quote_volume": 265.60975, "trades": 9, "taker_buy_volume": 5.55, "taker_buy_quote": 30.14205}, {"ts": 1773552660000, "open": 5.428, "high": 5.434, "low": 5.427, "close": 5.431, "volume": 37.51, "quote_volume": 203.67227, "trades": 12, "taker_buy_volume": 29.67, "taker_buy_quote": 161.10063}, {"ts": 1773552720000, "open": 5.431, "high": 5.435, "low": 5.429, "close": 5.435, "volume": 18.21, "quote_volume": 98.93981, "trades": 7, "taker_buy_volume": 13.1, "taker_buy_quote": 71.19295}, {"ts": 1773552780000, "open": 5.436, "high": 5.445, "low": 5.436, "close": 5.441, "volume": 122.58, "quote_volume": 666.96045, "trades": 23, "taker_buy_volume": 47.37, "taker_buy_quote": 257.78279}, {"ts": 1773552840000, "open": 5.438, "high": 5.439, "low": 5.429, "close": 5.429, "volume": 398.1, "quote_volume": 2163.09813, "trades": 25, "taker_buy_volume": 271.45, "taker_buy_quote": 1475.1152}, {"ts": 1773552900000, "open": 5.43, "high": 5.43, "low": 5.429, "close": 5.429, "volume": 3.7, "quote_volume": 20.08915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 5.429, "high": 5.442, "low": 5.413, "close": 5.423, "volume": 973.48, "quote_volume": 5281.29127, "trades": 101, "taker_buy_volume": 96.6, "taker_buy_quote": 524.21691}, {"ts": 1773553020000, "open": 5.422, "high": 5.425, "low": 5.416, "close": 5.425, "volume": 148.14, "quote_volume": 803.37363, "trades": 32, "taker_buy_volume": 133.82, "taker_buy_quote": 725.79497}, {"ts": 1773553080000, "open": 5.42, "high": 5.428, "low": 5.42, "close": 5.428, "volume": 11.02, "quote_volume": 59.78222, "trades": 7, "taker_buy_volume": 9.04, "taker_buy_quote": 49.05062}, {"ts": 1773553140000, "open": 5.427, "high": 5.439, "low": 5.427, "close": 5.438, "volume": 61.55, "quote_volume": 334.21601, "trades": 18, "taker_buy_volume": 61.55, "taker_buy_quote": 334.21601}, {"ts": 1773553200000, "open": 5.437, "high": 5.449, "low": 5.435, "close": 5.449, "volume": 256.13, "quote_volume": 1394.04727, "trades": 23, "taker_buy_volume": 245.37, "taker_buy_quote": 1335.56148}, {"ts": 1773553260000, "open": 5.447, "high": 5.452, "low": 5.435, "close": 5.435, "volume": 714.41, "quote_volume": 3887.83485, "trades": 51, "taker_buy_volume": 288.15, "taker_buy_quote": 1568.46624}, {"ts": 1773553320000, "open": 5.434, "high": 5.441, "low": 5.433, "close": 5.441, "volume": 305.65, "quote_volume": 1662.18986, "trades": 13, "taker_buy_volume": 258.57, "taker_buy_quote": 1406.35899}, {"ts": 1773553380000, "open": 5.442, "high": 5.442, "low": 5.442, "close": 5.442, "volume": 1.85, "quote_volume": 10.0677, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0677}, {"ts": 1773553440000, "open": 5.442, "high": 5.458, "low": 5.442, "close": 5.451, "volume": 362.65, "quote_volume": 1976.90497, "trades": 45, "taker_buy_volume": 294.96, "taker_buy_quote": 1607.83447}, {"ts": 1773553500000, "open": 5.45, "high": 5.45, "low": 5.442, "close": 5.442, "volume": 33.02, "quote_volume": 179.84018, "trades": 13, "taker_buy_volume": 11.52, "taker_buy_quote": 62.75128}, {"ts": 1773553560000, "open": 5.441, "high": 5.449, "low": 5.44, "close": 5.449, "volume": 61.91, "quote_volume": 337.19018, "trades": 15, "taker_buy_volume": 58.21, "taker_buy_quote": 317.06033}, {"ts": 1773553620000, "open": 5.448, "high": 5.45, "low": 5.442, "close": 5.447, "volume": 25.27, "quote_volume": 137.59454, "trades": 13, "taker_buy_volume": 11.36, "taker_buy_quote": 61.87792}, {"ts": 1773553680000, "open": 5.447, "high": 5.447, "low": 5.447, "close": 5.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553740000, "open": 5.443, "high": 5.451, "low": 5.44, "close": 5.442, "volume": 73.32, "quote_volume": 399.3761, "trades": 18, "taker_buy_volume": 62.28, "taker_buy_quote": 339.29826}, {"ts": 1773553800000, "open": 5.439, "high": 5.442, "low": 5.437, "close": 5.439, "volume": 29.39, "quote_volume": 159.87954, "trades": 13, "taker_buy_volume": 20.14, "taker_buy_quote": 109.57249}, {"ts": 1773553860000, "open": 5.438, "high": 5.438, "low": 5.436, "close": 5.437, "volume": 43.0, "quote_volume": 233.78808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 5.436, "high": 5.436, "low": 5.426, "close": 5.43, "volume": 188.05, "quote_volume": 1021.22891, "trades": 35, "taker_buy_volume": 151.31, "taker_buy_quote": 821.70855}, {"ts": 1773553980000, "open": 5.429, "high": 5.433, "low": 5.426, "close": 5.433, "volume": 298.21, "quote_volume": 1619.25525, "trades": 19, "taker_buy_volume": 116.85, "taker_buy_quote": 634.66012}, {"ts": 1773554040000, "open": 5.434, "high": 5.441, "low": 5.434, "close": 5.441, "volume": 41.34, "quote_volume": 224.83246, "trades": 12, "taker_buy_volume": 41.34, "taker_buy_quote": 224.83246}, {"ts": 1773554100000, "open": 5.441, "high": 5.457, "low": 5.441, "close": 5.457, "volume": 347.63, "quote_volume": 1893.95643, "trades": 27, "taker_buy_volume": 342.11, "taker_buy_quote": 1863.86691}, {"ts": 1773554160000, "open": 5.456, "high": 5.464, "low": 5.453, "close": 5.464, "volume": 380.93, "quote_volume": 2080.69873, "trades": 28, "taker_buy_volume": 364.24, "taker_buy_quote": 1989.64148}, {"ts": 1773554220000, "open": 5.462, "high": 5.478, "low": 5.452, "close": 5.452, "volume": 1632.52, "quote_volume": 8926.48579, "trades": 131, "taker_buy_volume": 710.06, "taker_buy_quote": 3885.5361}, {"ts": 1773554280000, "open": 5.459, "high": 5.463, "low": 5.425, "close": 5.435, "volume": 810.53, "quote_volume": 4410.95798, "trades": 118, "taker_buy_volume": 183.7, "taker_buy_quote": 999.36048}, {"ts": 1773554340000, "open": 5.436, "high": 5.439, "low": 5.432, "close": 5.439, "volume": 44.12, "quote_volume": 239.7287, "trades": 10, "taker_buy_volume": 22.88, "taker_buy_quote": 124.35302}, {"ts": 1773554400000, "open": 5.439, "high": 5.456, "low": 5.439, "close": 5.456, "volume": 152.31, "quote_volume": 830.01183, "trades": 24, "taker_buy_volume": 152.31, "taker_buy_quote": 830.01183}, {"ts": 1773554460000, "open": 5.451, "high": 5.459, "low": 5.444, "close": 5.444, "volume": 131.54, "quote_volume": 716.96079, "trades": 37, "taker_buy_volume": 28.09, "taker_buy_quote": 153.29031}, {"ts": 1773554520000, "open": 5.448, "high": 5.448, "low": 5.435, "close": 5.444, "volume": 198.49, "quote_volume": 1079.61607, "trades": 24, "taker_buy_volume": 154.48, "taker_buy_quote": 840.25052}, {"ts": 1773554580000, "open": 5.444, "high": 5.464, "low": 5.444, "close": 5.461, "volume": 306.99, "quote_volume": 1673.08306, "trades": 42, "taker_buy_volume": 290.25, "taker_buy_quote": 1581.68467}, {"ts": 1773554640000, "open": 5.464, "high": 5.47, "low": 5.457, "close": 5.46, "volume": 90.9, "quote_volume": 496.86882, "trades": 21, "taker_buy_volume": 33.5, "taker_buy_quote": 183.05234}, {"ts": 1773554700000, "open": 5.46, "high": 5.461, "low": 5.443, "close": 5.443, "volume": 80.02, "quote_volume": 436.68153, "trades": 18, "taker_buy_volume": 54.26, "taker_buy_quote": 296.30241}, {"ts": 1773554760000, "open": 5.443, "high": 5.458, "low": 5.443, "close": 5.458, "volume": 458.54, "quote_volume": 2498.61506, "trades": 28, "taker_buy_volume": 454.08, "taker_buy_quote": 2474.33928}, {"ts": 1773554820000, "open": 5.453, "high": 5.453, "low": 5.45, "close": 5.45, "volume": 29.54, "quote_volume": 161.01418, "trades": 6, "taker_buy_volume": 1.38, "taker_buy_quote": 7.52514}, {"ts": 1773554880000, "open": 5.45, "high": 5.457, "low": 5.445, "close": 5.455, "volume": 316.22, "quote_volume": 1722.61324, "trades": 19, "taker_buy_volume": 12.88, "taker_buy_quote": 70.24752}, {"ts": 1773554940000, "open": 5.458, "high": 5.468, "low": 5.454, "close": 5.468, "volume": 246.2, "quote_volume": 1345.41263, "trades": 28, "taker_buy_volume": 53.93, "taker_buy_quote": 294.47259}, {"ts": 1773555000000, "open": 5.465, "high": 5.47, "low": 5.465, "close": 5.47, "volume": 34.22, "quote_volume": 187.15429, "trades": 7, "taker_buy_volume": 33.22, "taker_buy_quote": 181.68929}, {"ts": 1773555060000, "open": 5.465, "high": 5.465, "low": 5.452, "close": 5.46, "volume": 240.33, "quote_volume": 1311.11164, "trades": 24, "taker_buy_volume": 41.29, "taker_buy_quote": 225.43598}, {"ts": 1773555120000, "open": 5.46, "high": 5.469, "low": 5.46, "close": 5.469, "volume": 49.76, "quote_volume": 271.93922, "trades": 15, "taker_buy_volume": 46.08, "taker_buy_quote": 251.8409}, {"ts": 1773555180000, "open": 5.47, "high": 5.471, "low": 5.44, "close": 5.449, "volume": 1913.06, "quote_volume": 10439.9434, "trades": 149, "taker_buy_volume": 185.4, "taker_buy_quote": 1011.82694}, {"ts": 1773555240000, "open": 5.448, "high": 5.453, "low": 5.443, "close": 5.443, "volume": 455.25, "quote_volume": 2480.44285, "trades": 40, "taker_buy_volume": 229.35, "taker_buy_quote": 1249.23171}, {"ts": 1773555300000, "open": 5.442, "high": 5.451, "low": 5.441, "close": 5.447, "volume": 259.24, "quote_volume": 1411.81359, "trades": 19, "taker_buy_volume": 50.35, "taker_buy_quote": 274.1669}, {"ts": 1773555360000, "open": 5.447, "high": 5.453, "low": 5.438, "close": 5.451, "volume": 93.83, "quote_volume": 511.01282, "trades": 29, "taker_buy_volume": 70.31, "taker_buy_quote": 382.96562}, {"ts": 1773555420000, "open": 5.454, "high": 5.455, "low": 5.454, "close": 5.455, "volume": 4.63, "quote_volume": 25.25481, "trades": 3, "taker_buy_volume": 3.68, "taker_buy_quote": 20.07256}, {"ts": 1773555480000, "open": 5.456, "high": 5.457, "low": 5.454, "close": 5.454, "volume": 5.24, "quote_volume": 28.5861, "trades": 5, "taker_buy_volume": 2.38, "taker_buy_quote": 12.98582}, {"ts": 1773555540000, "open": 5.454, "high": 5.454, "low": 5.447, "close": 5.449, "volume": 42.78, "quote_volume": 233.1252, "trades": 11, "taker_buy_volume": 29.08, "taker_buy_quote": 158.45692}, {"ts": 1773555600000, "open": 5.446, "high": 5.469, "low": 5.442, "close": 5.458, "volume": 668.22, "quote_volume": 3648.35556, "trades": 51, "taker_buy_volume": 501.18, "taker_buy_quote": 2736.73052}, {"ts": 1773555660000, "open": 5.463, "high": 5.469, "low": 5.451, "close": 5.46, "volume": 276.37, "quote_volume": 1509.50467, "trades": 39, "taker_buy_volume": 137.26, "taker_buy_quote": 749.80212}, {"ts": 1773555720000, "open": 5.459, "high": 5.464, "low": 5.459, "close": 5.464, "volume": 30.49, "quote_volume": 166.51705, "trades": 9, "taker_buy_volume": 30.49, "taker_buy_quote": 166.51705}, {"ts": 1773555780000, "open": 5.465, "high": 5.465, "low": 5.452, "close": 5.459, "volume": 582.08, "quote_volume": 3175.81629, "trades": 20, "taker_buy_volume": 188.91, "taker_buy_quote": 1031.83194}, {"ts": 1773555840000, "open": 5.463, "high": 5.477, "low": 5.463, "close": 5.477, "volume": 704.71, "quote_volume": 3859.44062, "trades": 45, "taker_buy_volume": 65.22, "taker_buy_quote": 356.98447}, {"ts": 1773555900000, "open": 5.478, "high": 5.48, "low": 5.461, "close": 5.476, "volume": 728.21, "quote_volume": 3983.94563, "trades": 49, "taker_buy_volume": 486.35, "taker_buy_quote": 2661.66683}, {"ts": 1773555960000, "open": 5.468, "high": 5.472, "low": 5.465, "close": 5.472, "volume": 194.09, "quote_volume": 1061.06981, "trades": 17, "taker_buy_volume": 118.96, "taker_buy_quote": 650.41679}, {"ts": 1773556020000, "open": 5.465, "high": 5.465, "low": 5.453, "close": 5.461, "volume": 49.77, "quote_volume": 271.71417, "trades": 17, "taker_buy_volume": 28.43, "taker_buy_quote": 155.22203}, {"ts": 1773556080000, "open": 5.459, "high": 5.464, "low": 5.446, "close": 5.462, "volume": 463.99, "quote_volume": 2531.27719, "trades": 60, "taker_buy_volume": 240.59, "taker_buy_quote": 1313.65886}, {"ts": 1773556140000, "open": 5.458, "high": 5.463, "low": 5.453, "close": 5.463, "volume": 46.04, "quote_volume": 251.11409, "trades": 10, "taker_buy_volume": 1.69, "taker_buy_quote": 9.23192}, {"ts": 1773556200000, "open": 5.458, "high": 5.458, "low": 5.453, "close": 5.458, "volume": 69.55, "quote_volume": 379.43173, "trades": 21, "taker_buy_volume": 33.33, "taker_buy_quote": 181.77609}, {"ts": 1773556260000, "open": 5.459, "high": 5.461, "low": 5.452, "close": 5.459, "volume": 39.88, "quote_volume": 217.65956, "trades": 15, "taker_buy_volume": 32.52, "taker_buy_quote": 177.5218}, {"ts": 1773556320000, "open": 5.459, "high": 5.47, "low": 5.457, "close": 5.465, "volume": 1019.08, "quote_volume": 5569.83988, "trades": 41, "taker_buy_volume": 408.2, "taker_buy_quote": 2230.63302}, {"ts": 1773556380000, "open": 5.46, "high": 5.47, "low": 5.453, "close": 5.47, "volume": 195.36, "quote_volume": 1067.26482, "trades": 33, "taker_buy_volume": 180.64, "taker_buy_quote": 986.94514}, {"ts": 1773556440000, "open": 5.47, "high": 5.47, "low": 5.47, "close": 5.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 5.471, "high": 5.475, "low": 5.458, "close": 5.458, "volume": 203.81, "quote_volume": 1115.09909, "trades": 25, "taker_buy_volume": 154.45, "taker_buy_quote": 845.43088}, {"ts": 1773556560000, "open": 5.461, "high": 5.464, "low": 5.453, "close": 5.461, "volume": 257.53, "quote_volume": 1405.93809, "trades": 35, "taker_buy_volume": 91.39, "taker_buy_quote": 498.96255}, {"ts": 1773556620000, "open": 5.458, "high": 5.468, "low": 5.458, "close": 5.463, "volume": 51.81, "quote_volume": 283.01286, "trades": 14, "taker_buy_volume": 50.11, "taker_buy_quote": 273.72576}, {"ts": 1773556680000, "open": 5.469, "high": 5.472, "low": 5.461, "close": 5.463, "volume": 223.59, "quote_volume": 1221.84584, "trades": 32, "taker_buy_volume": 18.35, "taker_buy_quote": 100.36159}, {"ts": 1773556740000, "open": 5.467, "high": 5.472, "low": 5.46, "close": 5.472, "volume": 621.24, "quote_volume": 3396.55789, "trades": 35, "taker_buy_volume": 613.89, "taker_buy_quote": 3356.41402}, {"ts": 1773556800000, "open": 5.469, "high": 5.472, "low": 5.454, "close": 5.459, "volume": 1116.43, "quote_volume": 6099.20424, "trades": 69, "taker_buy_volume": 226.52, "taker_buy_quote": 1237.4684}, {"ts": 1773556860000, "open": 5.454, "high": 5.458, "low": 5.446, "close": 5.446, "volume": 68.94, "quote_volume": 375.97674, "trades": 20, "taker_buy_volume": 40.2, "taker_buy_quote": 219.34206}, {"ts": 1773556920000, "open": 5.453, "high": 5.456, "low": 5.452, "close": 5.456, "volume": 51.43, "quote_volume": 280.57264, "trades": 11, "taker_buy_volume": 49.59, "taker_buy_quote": 270.54096}, {"ts": 1773556980000, "open": 5.457, "high": 5.459, "low": 5.452, "close": 5.459, "volume": 54.13, "quote_volume": 295.36839, "trades": 13, "taker_buy_volume": 42.98, "taker_buy_quote": 234.57859}, {"ts": 1773557040000, "open": 5.454, "high": 5.462, "low": 5.451, "close": 5.462, "volume": 47.84, "quote_volume": 260.91781, "trades": 11, "taker_buy_volume": 6.25, "taker_buy_quote": 34.12979}, {"ts": 1773557100000, "open": 5.462, "high": 5.462, "low": 5.458, "close": 5.458, "volume": 59.08, "quote_volume": 322.67484, "trades": 7, "taker_buy_volume": 23.99, "taker_buy_quote": 131.03166}, {"ts": 1773557160000, "open": 5.457, "high": 5.459, "low": 5.454, "close": 5.454, "volume": 36.55, "quote_volume": 199.39263, "trades": 10, "taker_buy_volume": 6.92, "taker_buy_quote": 37.7712}, {"ts": 1773557220000, "open": 5.46, "high": 5.473, "low": 5.46, "close": 5.468, "volume": 191.37, "quote_volume": 1046.10082, "trades": 34, "taker_buy_volume": 140.77, "taker_buy_quote": 769.27911}, {"ts": 1773557280000, "open": 5.471, "high": 5.471, "low": 5.453, "close": 5.453, "volume": 455.83, "quote_volume": 2489.12836, "trades": 28, "taker_buy_volume": 25.26, "taker_buy_quote": 138.0695}, {"ts": 1773557340000, "open": 5.454, "high": 5.461, "low": 5.454, "close": 5.461, "volume": 87.91, "quote_volume": 479.7973, "trades": 8, "taker_buy_volume": 81.94, "taker_buy_quote": 447.23692}, {"ts": 1773557400000, "open": 5.461, "high": 5.467, "low": 5.461, "close": 5.464, "volume": 103.1, "quote_volume": 563.42914, "trades": 13, "taker_buy_volume": 25.65, "taker_buy_quote": 140.16673}, {"ts": 1773557460000, "open": 5.463, "high": 5.463, "low": 5.455, "close": 5.463, "volume": 124.49, "quote_volume": 679.46582, "trades": 19, "taker_buy_volume": 98.87, "taker_buy_quote": 539.61263}, {"ts": 1773557520000, "open": 5.457, "high": 5.457, "low": 5.455, "close": 5.455, "volume": 100.36, "quote_volume": 547.54126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557580000, "open": 5.455, "high": 5.461, "low": 5.452, "close": 5.456, "volume": 396.06, "quote_volume": 2160.17104, "trades": 20, "taker_buy_volume": 20.79, "taker_buy_quote": 113.41908}, {"ts": 1773557640000, "open": 5.457, "high": 5.473, "low": 5.457, "close": 5.473, "volume": 276.35, "quote_volume": 1510.1855, "trades": 29, "taker_buy_volume": 255.74, "taker_buy_quote": 1397.68177}, {"ts": 1773557700000, "open": 5.468, "high": 5.469, "low": 5.461, "close": 5.461, "volume": 64.62, "quote_volume": 352.98687, "trades": 13, "taker_buy_volume": 3.06, "taker_buy_quote": 16.73392}, {"ts": 1773557760000, "open": 5.46, "high": 5.46, "low": 5.456, "close": 5.456, "volume": 186.37, "quote_volume": 1016.85312, "trades": 8, "taker_buy_volume": 131.27, "taker_buy_quote": 716.20912}, {"ts": 1773557820000, "open": 5.457, "high": 5.462, "low": 5.448, "close": 5.456, "volume": 919.67, "quote_volume": 5017.78345, "trades": 50, "taker_buy_volume": 536.95, "taker_buy_quote": 2930.41088}, {"ts": 1773557880000, "open": 5.458, "high": 5.471, "low": 5.453, "close": 5.467, "volume": 644.1, "quote_volume": 3519.61975, "trades": 54, "taker_buy_volume": 631.37, "taker_buy_quote": 3450.1518}, {"ts": 1773557940000, "open": 5.471, "high": 5.476, "low": 5.471, "close": 5.471, "volume": 451.32, "quote_volume": 2470.20486, "trades": 18, "taker_buy_volume": 387.94, "taker_buy_quote": 2123.23029}, {"ts": 1773558000000, "open": 5.473, "high": 5.478, "low": 5.463, "close": 5.463, "volume": 1522.25, "quote_volume": 8334.66962, "trades": 45, "taker_buy_volume": 654.59, "taker_buy_quote": 3585.21794}, {"ts": 1773558060000, "open": 5.467, "high": 5.469, "low": 5.467, "close": 5.469, "volume": 370.39, "quote_volume": 2025.2782, "trades": 7, "taker_buy_volume": 370.39, "taker_buy_quote": 2025.2782}, {"ts": 1773558120000, "open": 5.465, "high": 5.465, "low": 5.464, "close": 5.465, "volume": 107.91, "quote_volume": 589.71597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558180000, "open": 5.469, "high": 5.478, "low": 5.469, "close": 5.478, "volume": 57.44, "quote_volume": 314.56664, "trades": 19, "taker_buy_volume": 20.12, "taker_buy_quote": 110.12768}, {"ts": 1773558240000, "open": 5.478, "high": 5.48, "low": 5.476, "close": 5.479, "volume": 70.64, "quote_volume": 386.99457, "trades": 14, "taker_buy_volume": 26.33, "taker_buy_quote": 144.2768}, {"ts": 1773558300000, "open": 5.48, "high": 5.49, "low": 5.48, "close": 5.49, "volume": 100.89, "quote_volume": 553.62191, "trades": 26, "taker_buy_volume": 88.08, "taker_buy_quote": 483.35357}, {"ts": 1773558360000, "open": 5.487, "high": 5.501, "low": 5.484, "close": 5.495, "volume": 1853.98, "quote_volume": 10186.68914, "trades": 70, "taker_buy_volume": 1583.16, "taker_buy_quote": 8697.1225}, {"ts": 1773558420000, "open": 5.496, "high": 5.511, "low": 5.491, "close": 5.491, "volume": 2819.64, "quote_volume": 15514.95942, "trades": 97, "taker_buy_volume": 2055.85, "taker_buy_quote": 11316.86383}, {"ts": 1773558480000, "open": 5.491, "high": 5.496, "low": 5.491, "close": 5.492, "volume": 188.18, "quote_volume": 1033.57488, "trades": 8, "taker_buy_volume": 1.83, "taker_buy_quote": 10.05768}, {"ts": 1773558540000, "open": 5.491, "high": 5.495, "low": 5.487, "close": 5.493, "volume": 28.6, "quote_volume": 157.00726, "trades": 10, "taker_buy_volume": 3.66, "taker_buy_quote": 20.10987}, {"ts": 1773558600000, "open": 5.492, "high": 5.493, "low": 5.458, "close": 5.463, "volume": 1445.59, "quote_volume": 7906.39452, "trades": 79, "taker_buy_volume": 136.13, "taker_buy_quote": 744.50625}, {"ts": 1773558660000, "open": 5.462, "high": 5.462, "low": 5.453, "close": 5.453, "volume": 351.88, "quote_volume": 1920.43676, "trades": 30, "taker_buy_volume": 51.94, "taker_buy_quote": 283.63873}, {"ts": 1773558720000, "open": 5.454, "high": 5.455, "low": 5.447, "close": 5.452, "volume": 348.04, "quote_volume": 1897.88409, "trades": 22, "taker_buy_volume": 26.68, "taker_buy_quote": 145.4096}, {"ts": 1773558780000, "open": 5.446, "high": 5.451, "low": 5.442, "close": 5.443, "volume": 186.31, "quote_volume": 1014.37426, "trades": 28, "taker_buy_volume": 45.82, "taker_buy_quote": 249.4185}, {"ts": 1773558840000, "open": 5.443, "high": 5.451, "low": 5.435, "close": 5.451, "volume": 671.42, "quote_volume": 3654.91182, "trades": 33, "taker_buy_volume": 645.45, "taker_buy_quote": 3513.67662}, {"ts": 1773558900000, "open": 5.442, "high": 5.448, "low": 5.439, "close": 5.448, "volume": 37.93, "quote_volume": 206.4105, "trades": 9, "taker_buy_volume": 10.57, "taker_buy_quote": 57.57984}, {"ts": 1773558960000, "open": 5.443, "high": 5.443, "low": 5.434, "close": 5.434, "volume": 110.16, "quote_volume": 599.00202, "trades": 16, "taker_buy_volume": 17.43, "taker_buy_quote": 94.85406}, {"ts": 1773559020000, "open": 5.435, "high": 5.442, "low": 5.422, "close": 5.43, "volume": 1448.4, "quote_volume": 7869.82061, "trades": 70, "taker_buy_volume": 1125.48, "taker_buy_quote": 6115.78539}, {"ts": 1773559080000, "open": 5.421, "high": 5.428, "low": 5.414, "close": 5.414, "volume": 183.97, "quote_volume": 996.77983, "trades": 33, "taker_buy_volume": 92.07, "taker_buy_quote": 498.74308}, {"ts": 1773559140000, "open": 5.414, "high": 5.42, "low": 5.412, "close": 5.415, "volume": 258.27, "quote_volume": 1398.66336, "trades": 14, "taker_buy_volume": 65.3, "taker_buy_quote": 353.78087}, {"ts": 1773559200000, "open": 5.416, "high": 5.418, "low": 5.402, "close": 5.406, "volume": 674.27, "quote_volume": 3645.75178, "trades": 47, "taker_buy_volume": 78.29, "taker_buy_quote": 423.35682}, {"ts": 1773559260000, "open": 5.411, "high": 5.432, "low": 5.409, "close": 5.432, "volume": 89.6, "quote_volume": 485.35243, "trades": 38, "taker_buy_volume": 65.5, "taker_buy_quote": 354.96176}, {"ts": 1773559320000, "open": 5.433, "high": 5.436, "low": 5.412, "close": 5.416, "volume": 258.91, "quote_volume": 1403.1682, "trades": 41, "taker_buy_volume": 34.23, "taker_buy_quote": 185.64946}, {"ts": 1773559380000, "open": 5.416, "high": 5.431, "low": 5.416, "close": 5.424, "volume": 100.03, "quote_volume": 542.60597, "trades": 26, "taker_buy_volume": 64.31, "taker_buy_quote": 348.81152}, {"ts": 1773559440000, "open": 5.423, "high": 5.427, "low": 5.409, "close": 5.427, "volume": 441.02, "quote_volume": 2390.73546, "trades": 47, "taker_buy_volume": 309.91, "taker_buy_quote": 1680.82652}, {"ts": 1773559500000, "open": 5.427, "high": 5.432, "low": 5.417, "close": 5.418, "volume": 188.71, "quote_volume": 1024.07858, "trades": 33, "taker_buy_volume": 117.35, "taker_buy_quote": 637.19184}, {"ts": 1773559560000, "open": 5.418, "high": 5.418, "low": 5.401, "close": 5.409, "volume": 110.37, "quote_volume": 596.78256, "trades": 31, "taker_buy_volume": 20.93, "taker_buy_quote": 113.14055}, {"ts": 1773559620000, "open": 5.408, "high": 5.424, "low": 5.408, "close": 5.414, "volume": 165.33, "quote_volume": 895.14554, "trades": 29, "taker_buy_volume": 161.63, "taker_buy_quote": 875.11189}, {"ts": 1773559680000, "open": 5.419, "high": 5.419, "low": 5.415, "close": 5.418, "volume": 7.11, "quote_volume": 38.51439, "trades": 5, "taker_buy_volume": 7.11, "taker_buy_quote": 38.51439}, {"ts": 1773559740000, "open": 5.413, "high": 5.419, "low": 5.405, "close": 5.405, "volume": 354.47, "quote_volume": 1917.65686, "trades": 36, "taker_buy_volume": 1.76, "taker_buy_quote": 9.53589}, {"ts": 1773559800000, "open": 5.415, "high": 5.419, "low": 5.415, "close": 5.419, "volume": 28.26, "quote_volume": 153.1168, "trades": 9, "taker_buy_volume": 26.38, "taker_buy_quote": 142.93472}, {"ts": 1773559860000, "open": 5.42, "high": 5.431, "low": 5.42, "close": 5.431, "volume": 336.49, "quote_volume": 1827.04633, "trades": 20, "taker_buy_volume": 336.49, "taker_buy_quote": 1827.04633}, {"ts": 1773559920000, "open": 5.432, "high": 5.439, "low": 5.428, "close": 5.428, "volume": 123.39, "quote_volume": 670.2677, "trades": 23, "taker_buy_volume": 14.8, "taker_buy_quote": 80.4454}, {"ts": 1773559980000, "open": 5.43, "high": 5.43, "low": 5.42, "close": 5.424, "volume": 1248.11, "quote_volume": 6771.19062, "trades": 35, "taker_buy_volume": 469.5, "taker_buy_quote": 2544.70306}, {"ts": 1773560040000, "open": 5.424, "high": 5.428, "low": 5.424, "close": 5.428, "volume": 503.87, "quote_volume": 2734.30342, "trades": 14, "taker_buy_volume": 503.87, "taker_buy_quote": 2734.30342}, {"ts": 1773560100000, "open": 5.428, "high": 5.434, "low": 5.426, "close": 5.426, "volume": 20.85, "quote_volume": 113.21318, "trades": 11, "taker_buy_volume": 15.09, "taker_buy_quote": 81.95563}, {"ts": 1773560160000, "open": 5.432, "high": 5.434, "low": 5.426, "close": 5.426, "volume": 149.43, "quote_volume": 811.31239, "trades": 15, "taker_buy_volume": 55.55, "taker_buy_quote": 301.7789}, {"ts": 1773560220000, "open": 5.431, "high": 5.433, "low": 5.431, "close": 5.433, "volume": 10.78, "quote_volume": 58.56219, "trades": 4, "taker_buy_volume": 10.78, "taker_buy_quote": 58.56219}, {"ts": 1773560280000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 7.04, "quote_volume": 38.24128, "trades": 2, "taker_buy_volume": 7.04, "taker_buy_quote": 38.24128}, {"ts": 1773560340000, "open": 5.428, "high": 5.445, "low": 5.427, "close": 5.442, "volume": 315.66, "quote_volume": 1717.24639, "trades": 48, "taker_buy_volume": 162.4, "taker_buy_quote": 883.00816}, {"ts": 1773560400000, "open": 5.441, "high": 5.456, "low": 5.441, "close": 5.455, "volume": 134.37, "quote_volume": 732.72284, "trades": 24, "taker_buy_volume": 129.44, "taker_buy_quote": 705.87715}, {"ts": 1773560460000, "open": 5.451, "high": 5.458, "low": 5.45, "close": 5.45, "volume": 142.8, "quote_volume": 778.86149, "trades": 34, "taker_buy_volume": 131.39, "taker_buy_quote": 716.64755}, {"ts": 1773560520000, "open": 5.45, "high": 5.456, "low": 5.448, "close": 5.449, "volume": 240.32, "quote_volume": 1310.51108, "trades": 28, "taker_buy_volume": 161.8, "taker_buy_quote": 882.53397}, {"ts": 1773560580000, "open": 5.449, "high": 5.455, "low": 5.439, "close": 5.455, "volume": 418.77, "quote_volume": 2280.66681, "trades": 47, "taker_buy_volume": 79.13, "taker_buy_quote": 431.26249}, {"ts": 1773560640000, "open": 5.456, "high": 5.459, "low": 5.44, "close": 5.447, "volume": 847.42, "quote_volume": 4617.6966, "trades": 44, "taker_buy_volume": 409.54, "taker_buy_quote": 2234.59739}, {"ts": 1773560700000, "open": 5.441, "high": 5.443, "low": 5.436, "close": 5.443, "volume": 455.58, "quote_volume": 2479.2833, "trades": 24, "taker_buy_volume": 56.22, "taker_buy_quote": 305.97335}, {"ts": 1773560760000, "open": 5.44, "high": 5.44, "low": 5.422, "close": 5.425, "volume": 584.24, "quote_volume": 3172.03226, "trades": 52, "taker_buy_volume": 9.68, "taker_buy_quote": 52.58176}, {"ts": 1773560820000, "open": 5.422, "high": 5.422, "low": 5.411, "close": 5.419, "volume": 184.34, "quote_volume": 998.46333, "trades": 30, "taker_buy_volume": 159.96, "taker_buy_quote": 866.4047}, {"ts": 1773560880000, "open": 5.414, "high": 5.42, "low": 5.411, "close": 5.42, "volume": 318.63, "quote_volume": 1725.79675, "trades": 29, "taker_buy_volume": 206.03, "taker_buy_quote": 1116.39585}, {"ts": 1773560940000, "open": 5.421, "high": 5.423, "low": 5.418, "close": 5.421, "volume": 15.81, "quote_volume": 85.68733, "trades": 6, "taker_buy_volume": 6.5, "taker_buy_quote": 35.24205}, {"ts": 1773561000000, "open": 5.419, "high": 5.422, "low": 5.415, "close": 5.415, "volume": 19.19, "quote_volume": 103.99733, "trades": 9, "taker_buy_volume": 9.94, "taker_buy_quote": 53.89008}, {"ts": 1773561060000, "open": 5.415, "high": 5.419, "low": 5.411, "close": 5.411, "volume": 39.66, "quote_volume": 214.7451, "trades": 12, "taker_buy_volume": 32.26, "taker_buy_quote": 174.6926}, {"ts": 1773561120000, "open": 5.412, "high": 5.427, "low": 5.412, "close": 5.427, "volume": 52.3, "quote_volume": 283.47066, "trades": 21, "taker_buy_volume": 52.3, "taker_buy_quote": 283.47066}, {"ts": 1773561180000, "open": 5.428, "high": 5.432, "low": 5.426, "close": 5.426, "volume": 121.91, "quote_volume": 661.83064, "trades": 10, "taker_buy_volume": 37.37, "taker_buy_quote": 202.95307}, {"ts": 1773561240000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 1.1, "quote_volume": 5.9719, "trades": 1, "taker_buy_volume": 1.1, "taker_buy_quote": 5.9719}, {"ts": 1773561300000, "open": 5.425, "high": 5.425, "low": 5.414, "close": 5.416, "volume": 468.87, "quote_volume": 2543.13979, "trades": 25, "taker_buy_volume": 10.19, "taker_buy_quote": 55.17383}, {"ts": 1773561360000, "open": 5.416, "high": 5.423, "low": 5.415, "close": 5.423, "volume": 959.85, "quote_volume": 5198.90004, "trades": 32, "taker_buy_volume": 201.41, "taker_buy_quote": 1091.33171}, {"ts": 1773561420000, "open": 5.424, "high": 5.434, "low": 5.424, "close": 5.434, "volume": 34.22, "quote_volume": 185.8129, "trades": 15, "taker_buy_volume": 34.22, "taker_buy_quote": 185.8129}, {"ts": 1773561480000, "open": 5.435, "high": 5.435, "low": 5.43, "close": 5.43, "volume": 16.97, "quote_volume": 92.19061, "trades": 6, "taker_buy_volume": 1.85, "taker_buy_quote": 10.05475}, {"ts": 1773561540000, "open": 5.434, "high": 5.436, "low": 5.43, "close": 5.43, "volume": 235.93, "quote_volume": 1282.00111, "trades": 13, "taker_buy_volume": 212.37, "taker_buy_quote": 1154.05396}, {"ts": 1773561600000, "open": 5.43, "high": 5.43, "low": 5.425, "close": 5.426, "volume": 39.41, "quote_volume": 213.84052, "trades": 9, "taker_buy_volume": 31.17, "taker_buy_quote": 169.11952}, {"ts": 1773561660000, "open": 5.424, "high": 5.428, "low": 5.42, "close": 5.425, "volume": 48.86, "quote_volume": 264.98163, "trades": 12, "taker_buy_volume": 24.29, "taker_buy_quote": 131.77973}, {"ts": 1773561720000, "open": 5.426, "high": 5.452, "low": 5.426, "close": 5.447, "volume": 353.33, "quote_volume": 1924.12857, "trades": 41, "taker_buy_volume": 344.13, "taker_buy_quote": 1873.99777}, {"ts": 1773561780000, "open": 5.447, "high": 5.459, "low": 5.447, "close": 5.453, "volume": 437.99, "quote_volume": 2389.92199, "trades": 21, "taker_buy_volume": 392.04, "taker_buy_quote": 2139.45253}, {"ts": 1773561840000, "open": 5.452, "high": 5.454, "low": 5.433, "close": 5.433, "volume": 1097.98, "quote_volume": 5979.90069, "trades": 69, "taker_buy_volume": 561.85, "taker_buy_quote": 3061.50451}, {"ts": 1773561900000, "open": 5.441, "high": 5.443, "low": 5.437, "close": 5.441, "volume": 59.0, "quote_volume": 320.90873, "trades": 9, "taker_buy_volume": 48.71, "taker_buy_quote": 264.94697}, {"ts": 1773561960000, "open": 5.436, "high": 5.44, "low": 5.434, "close": 5.44, "volume": 128.96, "quote_volume": 700.94343, "trades": 7, "taker_buy_volume": 24.29, "taker_buy_quote": 132.13575}, {"ts": 1773562020000, "open": 5.437, "high": 5.437, "low": 5.422, "close": 5.422, "volume": 302.25, "quote_volume": 1640.27777, "trades": 26, "taker_buy_volume": 13.38, "taker_buy_quote": 72.63133}, {"ts": 1773562080000, "open": 5.43, "high": 5.433, "low": 5.425, "close": 5.425, "volume": 143.58, "quote_volume": 779.84194, "trades": 15, "taker_buy_volume": 136.18, "taker_buy_quote": 739.68769}, {"ts": 1773562140000, "open": 5.426, "high": 5.427, "low": 5.418, "close": 5.42, "volume": 331.75, "quote_volume": 1798.56633, "trades": 21, "taker_buy_volume": 305.28, "taker_buy_quote": 1655.08968}, {"ts": 1773562200000, "open": 5.417, "high": 5.417, "low": 5.396, "close": 5.398, "volume": 718.19, "quote_volume": 3880.12126, "trades": 56, "taker_buy_volume": 117.01, "taker_buy_quote": 631.74792}, {"ts": 1773562260000, "open": 5.397, "high": 5.413, "low": 5.397, "close": 5.413, "volume": 111.69, "quote_volume": 603.72845, "trades": 32, "taker_buy_volume": 78.55, "taker_buy_quote": 424.72713}, {"ts": 1773562320000, "open": 5.413, "high": 5.426, "low": 5.409, "close": 5.421, "volume": 329.62, "quote_volume": 1785.14328, "trades": 28, "taker_buy_volume": 222.32, "taker_buy_quote": 1204.64128}, {"ts": 1773562380000, "open": 5.424, "high": 5.429, "low": 5.422, "close": 5.429, "volume": 481.32, "quote_volume": 2611.47137, "trades": 24, "taker_buy_volume": 452.42, "taker_buy_quote": 2454.67847}, {"ts": 1773562440000, "open": 5.426, "high": 5.434, "low": 5.426, "close": 5.428, "volume": 377.71, "quote_volume": 2051.44477, "trades": 25, "taker_buy_volume": 155.68, "taker_buy_quote": 845.72817}, {"ts": 1773562500000, "open": 5.427, "high": 5.442, "low": 5.416, "close": 5.442, "volume": 676.68, "quote_volume": 3674.9964, "trades": 59, "taker_buy_volume": 427.51, "taker_buy_quote": 2324.06722}, {"ts": 1773562560000, "open": 5.433, "high": 5.433, "low": 5.425, "close": 5.425, "volume": 77.12, "quote_volume": 418.85104, "trades": 18, "taker_buy_volume": 42.68, "taker_buy_quote": 231.85186}, {"ts": 1773562620000, "open": 5.427, "high": 5.432, "low": 5.425, "close": 5.432, "volume": 283.21, "quote_volume": 1537.13812, "trades": 20, "taker_buy_volume": 272.02, "taker_buy_quote": 1476.41554}, {"ts": 1773562680000, "open": 5.433, "high": 5.435, "low": 5.43, "close": 5.43, "volume": 56.83, "quote_volume": 308.77855, "trades": 10, "taker_buy_volume": 29.08, "taker_buy_quote": 158.04425}, {"ts": 1773562740000, "open": 5.43, "high": 5.43, "low": 5.43, "close": 5.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 5.43, "high": 5.43, "low": 5.429, "close": 5.429, "volume": 275.92, "quote_volume": 1497.99195, "trades": 4, "taker_buy_volume": 229.53, "taker_buy_quote": 1246.11837}, {"ts": 1773562860000, "open": 5.434, "high": 5.435, "low": 5.434, "close": 5.435, "volume": 3.69, "quote_volume": 20.0533, "trades": 2, "taker_buy_volume": 3.69, "taker_buy_quote": 20.0533}, {"ts": 1773562920000, "open": 5.435, "high": 5.442, "low": 5.435, "close": 5.437, "volume": 42.85, "quote_volume": 233.08913, "trades": 16, "taker_buy_volume": 13.96, "taker_buy_quote": 75.9274}, {"ts": 1773562980000, "open": 5.436, "high": 5.438, "low": 5.435, "close": 5.438, "volume": 53.99, "quote_volume": 293.5661, "trades": 6, "taker_buy_volume": 50.29, "taker_buy_quote": 273.45475}, {"ts": 1773563040000, "open": 5.438, "high": 5.456, "low": 5.438, "close": 5.456, "volume": 263.41, "quote_volume": 1435.08443, "trades": 40, "taker_buy_volume": 209.09, "taker_buy_quote": 1139.4872}, {"ts": 1773563100000, "open": 5.456, "high": 5.458, "low": 5.448, "close": 5.453, "volume": 251.78, "quote_volume": 1372.77974, "trades": 23, "taker_buy_volume": 214.6, "taker_buy_quote": 1170.16365}, {"ts": 1773563160000, "open": 5.447, "high": 5.456, "low": 5.437, "close": 5.456, "volume": 654.17, "quote_volume": 3565.78059, "trades": 40, "taker_buy_volume": 167.19, "taker_buy_quote": 912.01236}, {"ts": 1773563220000, "open": 5.454, "high": 5.457, "low": 5.449, "close": 5.453, "volume": 479.71, "quote_volume": 2615.03289, "trades": 25, "taker_buy_volume": 412.22, "taker_buy_quote": 2247.17927}, {"ts": 1773563280000, "open": 5.453, "high": 5.455, "low": 5.445, "close": 5.445, "volume": 148.75, "quote_volume": 810.81613, "trades": 18, "taker_buy_volume": 141.39, "taker_buy_quote": 770.72989}, {"ts": 1773563340000, "open": 5.444, "high": 5.452, "low": 5.443, "close": 5.452, "volume": 143.74, "quote_volume": 783.27443, "trades": 19, "taker_buy_volume": 140.06, "taker_buy_quote": 763.24235}, {"ts": 1773563400000, "open": 5.448, "high": 5.458, "low": 5.446, "close": 5.458, "volume": 235.19, "quote_volume": 1282.76668, "trades": 23, "taker_buy_volume": 222.17, "taker_buy_quote": 1211.76424}, {"ts": 1773563460000, "open": 5.457, "high": 5.459, "low": 5.453, "close": 5.456, "volume": 176.12, "quote_volume": 960.86139, "trades": 11, "taker_buy_volume": 122.38, "taker_buy_quote": 667.7765}, {"ts": 1773563520000, "open": 5.453, "high": 5.453, "low": 5.447, "close": 5.453, "volume": 108.78, "quote_volume": 592.99617, "trades": 17, "taker_buy_volume": 80.52, "taker_buy_quote": 438.95779}, {"ts": 1773563580000, "open": 5.454, "high": 5.457, "low": 5.441, "close": 5.441, "volume": 266.61, "quote_volume": 1451.80237, "trades": 46, "taker_buy_volume": 20.67, "taker_buy_quote": 112.75884}, {"ts": 1773563640000, "open": 5.443, "high": 5.459, "low": 5.443, "close": 5.45, "volume": 552.6, "quote_volume": 3013.39627, "trades": 40, "taker_buy_volume": 371.94, "taker_buy_quote": 2027.95032}, {"ts": 1773563700000, "open": 5.451, "high": 5.451, "low": 5.444, "close": 5.444, "volume": 34.27, "quote_volume": 186.71155, "trades": 8, "taker_buy_volume": 0.96, "taker_buy_quote": 5.23296}, {"ts": 1773563760000, "open": 5.447, "high": 5.447, "low": 5.438, "close": 5.438, "volume": 104.51, "quote_volume": 568.82608, "trades": 17, "taker_buy_volume": 3.66, "taker_buy_quote": 19.9342}, {"ts": 1773563820000, "open": 5.437, "high": 5.437, "low": 5.435, "close": 5.435, "volume": 5.89, "quote_volume": 32.01768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 5.435, "high": 5.438, "low": 5.43, "close": 5.438, "volume": 604.43, "quote_volume": 3283.89117, "trades": 25, "taker_buy_volume": 68.8, "taker_buy_quote": 374.10662}, {"ts": 1773563940000, "open": 5.434, "high": 5.443, "low": 5.434, "close": 5.44, "volume": 89.92, "quote_volume": 489.06168, "trades": 18, "taker_buy_volume": 67.39, "taker_buy_quote": 366.49443}, {"ts": 1773564000000, "open": 5.44, "high": 5.44, "low": 5.417, "close": 5.417, "volume": 380.68, "quote_volume": 2064.61977, "trades": 53, "taker_buy_volume": 17.07, "taker_buy_quote": 92.55213}, {"ts": 1773564060000, "open": 5.418, "high": 5.42, "low": 5.415, "close": 5.415, "volume": 373.37, "quote_volume": 2022.11085, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564120000, "open": 5.416, "high": 5.42, "low": 5.414, "close": 5.415, "volume": 70.73, "quote_volume": 383.16578, "trades": 22, "taker_buy_volume": 52.95, "taker_buy_quote": 286.88595}, {"ts": 1773564180000, "open": 5.417, "high": 5.418, "low": 5.412, "close": 5.417, "volume": 66.57, "quote_volume": 360.43023, "trades": 17, "taker_buy_volume": 40.6, "taker_buy_quote": 219.81245}, {"ts": 1773564240000, "open": 5.416, "high": 5.42, "low": 5.389, "close": 5.401, "volume": 918.52, "quote_volume": 4965.44229, "trades": 98, "taker_buy_volume": 53.21, "taker_buy_quote": 287.54431}, {"ts": 1773564300000, "open": 5.402, "high": 5.415, "low": 5.394, "close": 5.395, "volume": 769.09, "quote_volume": 4157.57323, "trades": 70, "taker_buy_volume": 293.32, "taker_buy_quote": 1587.37121}, {"ts": 1773564360000, "open": 5.396, "high": 5.405, "low": 5.39, "close": 5.4, "volume": 1356.4, "quote_volume": 7313.01985, "trades": 48, "taker_buy_volume": 1025.13, "taker_buy_quote": 5525.78976}, {"ts": 1773564420000, "open": 5.401, "high": 5.402, "low": 5.392, "close": 5.393, "volume": 192.91, "quote_volume": 1041.38271, "trades": 38, "taker_buy_volume": 14.87, "taker_buy_quote": 80.27757}, {"ts": 1773564480000, "open": 5.394, "high": 5.395, "low": 5.372, "close": 5.373, "volume": 1061.77, "quote_volume": 5715.22742, "trades": 62, "taker_buy_volume": 306.1, "taker_buy_quote": 1644.97902}, {"ts": 1773564540000, "open": 5.374, "high": 5.39, "low": 5.374, "close": 5.39, "volume": 237.54, "quote_volume": 1278.93326, "trades": 24, "taker_buy_volume": 212.36, "taker_buy_quote": 1143.48499}, {"ts": 1773564600000, "open": 5.383, "high": 5.387, "low": 5.372, "close": 5.372, "volume": 122.46, "quote_volume": 658.6537, "trades": 33, "taker_buy_volume": 33.62, "taker_buy_quote": 180.7779}, {"ts": 1773564660000, "open": 5.373, "high": 5.375, "low": 5.373, "close": 5.375, "volume": 70.34, "quote_volume": 378.02889, "trades": 9, "taker_buy_volume": 70.34, "taker_buy_quote": 378.02889}, {"ts": 1773564720000, "open": 5.375, "high": 5.376, "low": 5.344, "close": 5.35, "volume": 953.68, "quote_volume": 5103.50414, "trades": 60, "taker_buy_volume": 367.55, "taker_buy_quote": 1967.52627}, {"ts": 1773564780000, "open": 5.354, "high": 5.363, "low": 5.348, "close": 5.363, "volume": 372.95, "quote_volume": 1995.96478, "trades": 58, "taker_buy_volume": 223.99, "taker_buy_quote": 1198.97381}, {"ts": 1773564840000, "open": 5.364, "high": 5.37, "low": 5.348, "close": 5.354, "volume": 1217.81, "quote_volume": 6520.65376, "trades": 80, "taker_buy_volume": 113.83, "taker_buy_quote": 610.32939}, {"ts": 1773564900000, "open": 5.355, "high": 5.366, "low": 5.355, "close": 5.361, "volume": 256.39, "quote_volume": 1375.32539, "trades": 21, "taker_buy_volume": 194.46, "taker_buy_quote": 1043.31866}, {"ts": 1773564960000, "open": 5.361, "high": 5.362, "low": 5.349, "close": 5.355, "volume": 371.44, "quote_volume": 1988.9908, "trades": 35, "taker_buy_volume": 247.48, "taker_buy_quote": 1324.7513}, {"ts": 1773565020000, "open": 5.352, "high": 5.362, "low": 5.352, "close": 5.362, "volume": 14.39, "quote_volume": 77.09972, "trades": 9, "taker_buy_volume": 14.39, "taker_buy_quote": 77.09972}, {"ts": 1773565080000, "open": 5.362, "high": 5.385, "low": 5.362, "close": 5.374, "volume": 413.5, "quote_volume": 2222.37888, "trades": 49, "taker_buy_volume": 306.56, "taker_buy_quote": 1647.32388}, {"ts": 1773565140000, "open": 5.373, "high": 5.373, "low": 5.372, "close": 5.372, "volume": 78.98, "quote_volume": 424.35767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 5.371, "high": 5.387, "low": 5.368, "close": 5.384, "volume": 107.55, "quote_volume": 578.02854, "trades": 30, "taker_buy_volume": 95.34, "taker_buy_quote": 512.38476}, {"ts": 1773565260000, "open": 5.383, "high": 5.388, "low": 5.382, "close": 5.388, "volume": 17.82, "quote_volume": 95.92956, "trades": 6, "taker_buy_volume": 3.72, "taker_buy_quote": 20.0415}, {"ts": 1773565320000, "open": 5.382, "high": 5.387, "low": 5.378, "close": 5.387, "volume": 239.83, "quote_volume": 1290.49788, "trades": 17, "taker_buy_volume": 227.19, "taker_buy_quote": 1222.49802}, {"ts": 1773565380000, "open": 5.388, "high": 5.405, "low": 5.388, "close": 5.394, "volume": 696.62, "quote_volume": 3759.42835, "trades": 69, "taker_buy_volume": 634.52, "taker_buy_quote": 3424.29913}, {"ts": 1773565440000, "open": 5.393, "high": 5.398, "low": 5.392, "close": 5.392, "volume": 65.27, "quote_volume": 351.9839, "trades": 15, "taker_buy_volume": 55.97, "taker_buy_quote": 301.83086}, {"ts": 1773565500000, "open": 5.391, "high": 5.393, "low": 5.389, "close": 5.392, "volume": 149.02, "quote_volume": 803.22351, "trades": 14, "taker_buy_volume": 28.94, "taker_buy_quote": 155.97626}, {"ts": 1773565560000, "open": 5.394, "high": 5.408, "low": 5.394, "close": 5.408, "volume": 106.2, "quote_volume": 573.88135, "trades": 26, "taker_buy_volume": 77.84, "taker_buy_quote": 420.70597}, {"ts": 1773565620000, "open": 5.407, "high": 5.415, "low": 5.397, "close": 5.415, "volume": 776.52, "quote_volume": 4199.4305, "trades": 32, "taker_buy_volume": 309.08, "taker_buy_quote": 1671.80027}, {"ts": 1773565680000, "open": 5.41, "high": 5.416, "low": 5.402, "close": 5.41, "volume": 800.93, "quote_volume": 4329.22227, "trades": 38, "taker_buy_volume": 25.38, "taker_buy_quote": 137.2995}, {"ts": 1773565740000, "open": 5.411, "high": 5.418, "low": 5.41, "close": 5.411, "volume": 226.04, "quote_volume": 1224.15902, "trades": 17, "taker_buy_volume": 204.48, "taker_buy_quote": 1107.42598}, {"ts": 1773565800000, "open": 5.412, "high": 5.419, "low": 5.407, "close": 5.407, "volume": 66.79, "quote_volume": 361.50498, "trades": 24, "taker_buy_volume": 46.41, "taker_buy_quote": 251.19939}, {"ts": 1773565860000, "open": 5.408, "high": 5.41, "low": 5.381, "close": 5.381, "volume": 1119.55, "quote_volume": 6038.81009, "trades": 107, "taker_buy_volume": 407.4, "taker_buy_quote": 2196.04401}, {"ts": 1773565920000, "open": 5.385, "high": 5.386, "low": 5.361, "close": 5.37, "volume": 382.8, "quote_volume": 2055.10597, "trades": 59, "taker_buy_volume": 159.67, "taker_buy_quote": 857.36694}, {"ts": 1773565980000, "open": 5.371, "high": 5.39, "low": 5.371, "close": 5.39, "volume": 439.27, "quote_volume": 2362.16733, "trades": 34, "taker_buy_volume": 439.27, "taker_buy_quote": 2362.16733}, {"ts": 1773566040000, "open": 5.388, "high": 5.394, "low": 5.386, "close": 5.388, "volume": 85.21, "quote_volume": 459.20467, "trades": 15, "taker_buy_volume": 20.86, "taker_buy_quote": 112.49245}, {"ts": 1773566100000, "open": 5.388, "high": 5.388, "low": 5.383, "close": 5.383, "volume": 29.68, "quote_volume": 159.88794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 5.383, "high": 5.383, "low": 5.383, "close": 5.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566220000, "open": 5.382, "high": 5.387, "low": 5.357, "close": 5.37, "volume": 869.88, "quote_volume": 4668.19728, "trades": 49, "taker_buy_volume": 46.85, "taker_buy_quote": 251.56699}, {"ts": 1773566280000, "open": 5.363, "high": 5.37, "low": 5.361, "close": 5.367, "volume": 927.55, "quote_volume": 4977.16448, "trades": 25, "taker_buy_volume": 552.0, "taker_buy_quote": 2962.18533}, {"ts": 1773566340000, "open": 5.371, "high": 5.371, "low": 5.361, "close": 5.361, "volume": 318.45, "quote_volume": 1707.79576, "trades": 22, "taker_buy_volume": 19.4, "taker_buy_quote": 104.06322}, {"ts": 1773566400000, "open": 5.358, "high": 5.358, "low": 5.357, "close": 5.357, "volume": 3.74, "quote_volume": 20.03705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 5.356, "high": 5.36, "low": 5.35, "close": 5.36, "volume": 279.99, "quote_volume": 1498.33515, "trades": 22, "taker_buy_volume": 31.99, "taker_buy_quote": 171.39638}, {"ts": 1773566520000, "open": 5.361, "high": 5.361, "low": 5.357, "close": 5.357, "volume": 47.22, "quote_volume": 252.96502, "trades": 2, "taker_buy_volume": 1.87, "taker_buy_quote": 10.02507}, {"ts": 1773566580000, "open": 5.356, "high": 5.356, "low": 5.354, "close": 5.354, "volume": 12.47, "quote_volume": 66.76999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 5.354, "high": 5.359, "low": 5.353, "close": 5.359, "volume": 501.24, "quote_volume": 2683.3345, "trades": 19, "taker_buy_volume": 468.54, "taker_buy_quote": 2508.29009}, {"ts": 1773566700000, "open": 5.359, "high": 5.366, "low": 5.354, "close": 5.354, "volume": 216.09, "quote_volume": 1158.32349, "trades": 23, "taker_buy_volume": 140.2, "taker_buy_quote": 751.79198}, {"ts": 1773566760000, "open": 5.354, "high": 5.354, "low": 5.354, "close": 5.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566820000, "open": 5.356, "high": 5.366, "low": 5.355, "close": 5.355, "volume": 192.61, "quote_volume": 1032.83963, "trades": 19, "taker_buy_volume": 86.6, "taker_buy_quote": 464.52912}, {"ts": 1773566880000, "open": 5.354, "high": 5.358, "low": 5.349, "close": 5.349, "volume": 92.69, "quote_volume": 496.04002, "trades": 16, "taker_buy_volume": 39.31, "taker_buy_quote": 210.37391}, {"ts": 1773566940000, "open": 5.348, "high": 5.348, "low": 5.318, "close": 5.328, "volume": 1860.57, "quote_volume": 9913.06277, "trades": 116, "taker_buy_volume": 695.84, "taker_buy_quote": 3706.38653}, {"ts": 1773567000000, "open": 5.328, "high": 5.342, "low": 5.324, "close": 5.342, "volume": 1814.59, "quote_volume": 9664.498, "trades": 51, "taker_buy_volume": 1716.8, "taker_buy_quote": 9143.65362}, {"ts": 1773567060000, "open": 5.343, "high": 5.351, "low": 5.343, "close": 5.347, "volume": 185.56, "quote_volume": 992.42312, "trades": 22, "taker_buy_volume": 178.04, "taker_buy_quote": 952.2024}, {"ts": 1773567120000, "open": 5.344, "high": 5.344, "low": 5.332, "close": 5.332, "volume": 247.32, "quote_volume": 1319.78685, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567180000, "open": 5.333, "high": 5.34, "low": 5.33, "close": 5.336, "volume": 52.25, "quote_volume": 278.73757, "trades": 21, "taker_buy_volume": 41.64, "taker_buy_quote": 222.16049}, {"ts": 1773567240000, "open": 5.341, "high": 5.346, "low": 5.337, "close": 5.346, "volume": 29.93, "quote_volume": 159.83031, "trades": 12, "taker_buy_volume": 13.16, "taker_buy_quote": 70.31764}, {"ts": 1773567300000, "open": 5.345, "high": 5.347, "low": 5.34, "close": 5.346, "volume": 189.82, "quote_volume": 1014.67557, "trades": 17, "taker_buy_volume": 177.59, "taker_buy_quote": 949.33442}, {"ts": 1773567360000, "open": 5.344, "high": 5.36, "low": 5.344, "close": 5.349, "volume": 399.11, "quote_volume": 2135.12466, "trades": 48, "taker_buy_volume": 370.65, "taker_buy_quote": 1982.78805}, {"ts": 1773567420000, "open": 5.35, "high": 5.362, "low": 5.342, "close": 5.362, "volume": 387.68, "quote_volume": 2074.36259, "trades": 71, "taker_buy_volume": 168.59, "taker_buy_quote": 902.74465}, {"ts": 1773567480000, "open": 5.362, "high": 5.38, "low": 5.356, "close": 5.364, "volume": 1356.9, "quote_volume": 7285.30993, "trades": 139, "taker_buy_volume": 823.6, "taker_buy_quote": 4420.4517}, {"ts": 1773567540000, "open": 5.365, "high": 5.369, "low": 5.365, "close": 5.367, "volume": 174.06, "quote_volume": 934.28923, "trades": 31, "taker_buy_volume": 161.56, "taker_buy_quote": 867.21253}, {"ts": 1773567600000, "open": 5.366, "high": 5.372, "low": 5.358, "close": 5.372, "volume": 282.66, "quote_volume": 1515.97198, "trades": 41, "taker_buy_volume": 263.96, "taker_buy_quote": 1415.70819}, {"ts": 1773567660000, "open": 5.373, "high": 5.376, "low": 5.369, "close": 5.369, "volume": 89.8, "quote_volume": 482.40976, "trades": 21, "taker_buy_volume": 55.99, "taker_buy_quote": 300.80659}, {"ts": 1773567720000, "open": 5.368, "high": 5.368, "low": 5.363, "close": 5.363, "volume": 11.22, "quote_volume": 60.20091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 5.363, "high": 5.363, "low": 5.363, "close": 5.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567840000, "open": 5.369, "high": 5.384, "low": 5.369, "close": 5.377, "volume": 163.27, "quote_volume": 878.25272, "trades": 26, "taker_buy_volume": 88.25, "taker_buy_quote": 475.00224}, {"ts": 1773567900000, "open": 5.382, "high": 5.385, "low": 5.376, "close": 5.376, "volume": 168.07, "quote_volume": 904.27133, "trades": 13, "taker_buy_volume": 59.12, "taker_buy_quote": 318.29956}, {"ts": 1773567960000, "open": 5.375, "high": 5.384, "low": 5.365, "close": 5.384, "volume": 269.51, "quote_volume": 1447.59115, "trades": 34, "taker_buy_volume": 34.27, "taker_buy_quote": 184.26769}, {"ts": 1773568020000, "open": 5.385, "high": 5.39, "low": 5.384, "close": 5.384, "volume": 97.16, "quote_volume": 523.58005, "trades": 11, "taker_buy_volume": 93.44, "taker_buy_quote": 503.54971}, {"ts": 1773568080000, "open": 5.383, "high": 5.386, "low": 5.383, "close": 5.386, "volume": 2.94, "quote_volume": 15.82926, "trades": 2, "taker_buy_volume": 1.08, "taker_buy_quote": 5.81688}, {"ts": 1773568140000, "open": 5.387, "high": 5.391, "low": 5.385, "close": 5.386, "volume": 206.47, "quote_volume": 1112.50062, "trades": 18, "taker_buy_volume": 195.31, "taker_buy_quote": 1052.37612}, {"ts": 1773568200000, "open": 5.386, "high": 5.391, "low": 5.386, "close": 5.389, "volume": 32.99, "quote_volume": 177.76062, "trades": 9, "taker_buy_volume": 32.99, "taker_buy_quote": 177.76062}, {"ts": 1773568260000, "open": 5.388, "high": 5.397, "low": 5.381, "close": 5.394, "volume": 878.11, "quote_volume": 4731.35908, "trades": 48, "taker_buy_volume": 839.6, "taker_buy_quote": 4523.83545}, {"ts": 1773568320000, "open": 5.393, "high": 5.393, "low": 5.388, "close": 5.389, "volume": 117.16, "quote_volume": 631.46632, "trades": 19, "taker_buy_volume": 71.94, "taker_buy_quote": 387.67432}, {"ts": 1773568380000, "open": 5.389, "high": 5.394, "low": 5.385, "close": 5.391, "volume": 116.34, "quote_volume": 626.96991, "trades": 22, "taker_buy_volume": 106.01, "taker_buy_quote": 571.31808}, {"ts": 1773568440000, "open": 5.392, "high": 5.395, "low": 5.392, "close": 5.392, "volume": 20.08, "quote_volume": 108.30146, "trades": 7, "taker_buy_volume": 6.68, "taker_buy_quote": 36.02744}, {"ts": 1773568500000, "open": 5.394, "high": 5.396, "low": 5.392, "close": 5.392, "volume": 56.07, "quote_volume": 302.41032, "trades": 7, "taker_buy_volume": 52.44, "taker_buy_quote": 282.82284}, {"ts": 1773568560000, "open": 5.391, "high": 5.391, "low": 5.383, "close": 5.383, "volume": 28.39, "quote_volume": 152.89033, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568620000, "open": 5.382, "high": 5.382, "low": 5.381, "close": 5.381, "volume": 3.72, "quote_volume": 20.01918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568680000, "open": 5.385, "high": 5.387, "low": 5.385, "close": 5.387, "volume": 5.58, "quote_volume": 30.05388, "trades": 3, "taker_buy_volume": 5.58, "taker_buy_quote": 30.05388}, {"ts": 1773568740000, "open": 5.386, "high": 5.452, "low": 5.384, "close": 5.443, "volume": 3726.34, "quote_volume": 20208.26778, "trades": 351, "taker_buy_volume": 2376.04, "taker_buy_quote": 12870.64547}, {"ts": 1773568800000, "open": 5.444, "high": 5.456, "low": 5.439, "close": 5.449, "volume": 531.47, "quote_volume": 2895.61576, "trades": 48, "taker_buy_volume": 145.17, "taker_buy_quote": 791.42866}, {"ts": 1773568860000, "open": 5.448, "high": 5.456, "low": 5.443, "close": 5.456, "volume": 253.1, "quote_volume": 1379.00186, "trades": 27, "taker_buy_volume": 185.32, "taker_buy_quote": 1009.92717}, {"ts": 1773568920000, "open": 5.452, "high": 5.453, "low": 5.446, "close": 5.446, "volume": 49.2, "quote_volume": 268.14447, "trades": 12, "taker_buy_volume": 4.37, "taker_buy_quote": 23.82708}, {"ts": 1773568980000, "open": 5.451, "high": 5.456, "low": 5.439, "close": 5.439, "volume": 79.93, "quote_volume": 435.36052, "trades": 23, "taker_buy_volume": 33.5, "taker_buy_quote": 182.71609}, {"ts": 1773569040000, "open": 5.438, "high": 5.443, "low": 5.433, "close": 5.443, "volume": 60.26, "quote_volume": 327.60541, "trades": 16, "taker_buy_volume": 9.22, "taker_buy_quote": 50.16599}, {"ts": 1773569100000, "open": 5.441, "high": 5.444, "low": 5.441, "close": 5.444, "volume": 28.73, "quote_volume": 156.35234, "trades": 7, "taker_buy_volume": 28.73, "taker_buy_quote": 156.35234}, {"ts": 1773569160000, "open": 5.44, "high": 5.462, "low": 5.44, "close": 5.457, "volume": 1222.52, "quote_volume": 6672.78426, "trades": 57, "taker_buy_volume": 1147.55, "taker_buy_quote": 6263.67378}, {"ts": 1773569220000, "open": 5.456, "high": 5.463, "low": 5.454, "close": 5.458, "volume": 173.43, "quote_volume": 946.98162, "trades": 22, "taker_buy_volume": 139.33, "taker_buy_quote": 760.7851}, {"ts": 1773569280000, "open": 5.454, "high": 5.464, "low": 5.449, "close": 5.464, "volume": 81.34, "quote_volume": 443.96581, "trades": 28, "taker_buy_volume": 49.05, "taker_buy_quote": 267.83518}, {"ts": 1773569340000, "open": 5.463, "high": 5.475, "low": 5.462, "close": 5.471, "volume": 172.9, "quote_volume": 945.5312, "trades": 30, "taker_buy_volume": 148.88, "taker_buy_quote": 814.18764}, {"ts": 1773569400000, "open": 5.472, "high": 5.487, "low": 5.447, "close": 5.447, "volume": 1934.11, "quote_volume": 10585.1815, "trades": 82, "taker_buy_volume": 1250.5, "taker_buy_quote": 6853.85087}, {"ts": 1773569460000, "open": 5.454, "high": 5.458, "low": 5.449, "close": 5.455, "volume": 47.34, "quote_volume": 258.1643, "trades": 20, "taker_buy_volume": 18.53, "taker_buy_quote": 101.08098}, {"ts": 1773569520000, "open": 5.459, "high": 5.465, "low": 5.459, "close": 5.465, "volume": 67.52, "quote_volume": 368.79056, "trades": 14, "taker_buy_volume": 63.84, "taker_buy_quote": 348.69592}, {"ts": 1773569580000, "open": 5.466, "high": 5.481, "low": 5.462, "close": 5.473, "volume": 1223.84, "quote_volume": 6695.03642, "trades": 71, "taker_buy_volume": 968.49, "taker_buy_quote": 5298.69051}, {"ts": 1773569640000, "open": 5.472, "high": 5.474, "low": 5.466, "close": 5.469, "volume": 315.4, "quote_volume": 1724.94771, "trades": 31, "taker_buy_volume": 206.95, "taker_buy_quote": 1131.88345}, {"ts": 1773569700000, "open": 5.468, "high": 5.471, "low": 5.456, "close": 5.456, "volume": 159.42, "quote_volume": 870.943, "trades": 31, "taker_buy_volume": 62.21, "taker_buy_quote": 340.12957}, {"ts": 1773569760000, "open": 5.46, "high": 5.468, "low": 5.452, "close": 5.463, "volume": 178.85, "quote_volume": 975.85545, "trades": 37, "taker_buy_volume": 12.88, "taker_buy_quote": 70.3892}, {"ts": 1773569820000, "open": 5.462, "high": 5.469, "low": 5.452, "close": 5.467, "volume": 463.66, "quote_volume": 2531.26013, "trades": 66, "taker_buy_volume": 242.88, "taker_buy_quote": 1325.86259}, {"ts": 1773569880000, "open": 5.467, "high": 5.469, "low": 5.459, "close": 5.459, "volume": 310.12, "quote_volume": 1694.45905, "trades": 56, "taker_buy_volume": 6.46, "taker_buy_quote": 35.32234}, {"ts": 1773569940000, "open": 5.463, "high": 5.463, "low": 5.448, "close": 5.449, "volume": 450.91, "quote_volume": 2462.01176, "trades": 65, "taker_buy_volume": 20.65, "taker_buy_quote": 112.71945}, {"ts": 1773570000000, "open": 5.45, "high": 5.461, "low": 5.45, "close": 5.461, "volume": 31.19, "quote_volume": 170.21635, "trades": 11, "taker_buy_volume": 31.19, "taker_buy_quote": 170.21635}, {"ts": 1773570060000, "open": 5.456, "high": 5.462, "low": 5.456, "close": 5.462, "volume": 129.14, "quote_volume": 705.26998, "trades": 6, "taker_buy_volume": 113.69, "taker_buy_quote": 620.97478}, {"ts": 1773570120000, "open": 5.462, "high": 5.462, "low": 5.462, "close": 5.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570180000, "open": 5.457, "high": 5.457, "low": 5.449, "close": 5.452, "volume": 133.96, "quote_volume": 730.63811, "trades": 19, "taker_buy_volume": 8.8, "taker_buy_quote": 47.97208}, {"ts": 1773570240000, "open": 5.453, "high": 5.456, "low": 5.446, "close": 5.446, "volume": 37.43, "quote_volume": 203.92612, "trades": 12, "taker_buy_volume": 7.36, "taker_buy_quote": 40.14512}, {"ts": 1773570300000, "open": 5.446, "high": 5.446, "low": 5.417, "close": 5.417, "volume": 1567.76, "quote_volume": 8511.0004, "trades": 104, "taker_buy_volume": 126.03, "taker_buy_quote": 683.68451}, {"ts": 1773570360000, "open": 5.416, "high": 5.419, "low": 5.401, "close": 5.401, "volume": 1328.64, "quote_volume": 7181.97608, "trades": 61, "taker_buy_volume": 213.52, "taker_buy_quote": 1155.64569}, {"ts": 1773570420000, "open": 5.402, "high": 5.407, "low": 5.4, "close": 5.401, "volume": 261.67, "quote_volume": 1414.32102, "trades": 17, "taker_buy_volume": 210.8, "taker_buy_quote": 1139.54579}, {"ts": 1773570480000, "open": 5.401, "high": 5.41, "low": 5.401, "close": 5.408, "volume": 160.49, "quote_volume": 868.06857, "trades": 18, "taker_buy_volume": 105.66, "taker_buy_quote": 571.44385}, {"ts": 1773570540000, "open": 5.405, "high": 5.408, "low": 5.403, "close": 5.404, "volume": 18.83, "quote_volume": 101.78167, "trades": 11, "taker_buy_volume": 7.44, "taker_buy_quote": 40.22436}, {"ts": 1773570600000, "open": 5.403, "high": 5.403, "low": 5.394, "close": 5.399, "volume": 69.99, "quote_volume": 377.60997, "trades": 13, "taker_buy_volume": 1.86, "taker_buy_quote": 10.04214}, {"ts": 1773570660000, "open": 5.399, "high": 5.4, "low": 5.393, "close": 5.397, "volume": 177.58, "quote_volume": 958.38714, "trades": 7, "taker_buy_volume": 171.03, "taker_buy_quote": 923.04973}, {"ts": 1773570720000, "open": 5.401, "high": 5.408, "low": 5.398, "close": 5.408, "volume": 16.38, "quote_volume": 88.51596, "trades": 9, "taker_buy_volume": 14.88, "taker_buy_quote": 80.41896}, {"ts": 1773570780000, "open": 5.403, "high": 5.403, "low": 5.395, "close": 5.395, "volume": 109.22, "quote_volume": 589.3139, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "open": 5.394, "high": 5.395, "low": 5.389, "close": 5.392, "volume": 85.15, "quote_volume": 459.12348, "trades": 17, "taker_buy_volume": 72.2, "taker_buy_quote": 389.30815}, {"ts": 1773570900000, "open": 5.388, "high": 5.388, "low": 5.386, "close": 5.388, "volume": 56.85, "quote_volume": 306.29296, "trades": 8, "taker_buy_volume": 46.67, "taker_buy_quote": 251.45796}, {"ts": 1773570960000, "open": 5.388, "high": 5.388, "low": 5.388, "close": 5.388, "volume": 16.7, "quote_volume": 89.9796, "trades": 1, "taker_buy_volume": 16.7, "taker_buy_quote": 89.9796}, {"ts": 1773571020000, "open": 5.388, "high": 5.388, "low": 5.388, "close": 5.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571080000, "open": 5.383, "high": 5.383, "low": 5.379, "close": 5.379, "volume": 92.68, "quote_volume": 498.59815, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 5.378, "high": 5.381, "low": 5.373, "close": 5.38, "volume": 577.9, "quote_volume": 3106.06773, "trades": 20, "taker_buy_volume": 29.91, "taker_buy_quote": 160.91634}, {"ts": 1773571200000, "open": 5.376, "high": 5.394, "low": 5.376, "close": 5.386, "volume": 50.02, "quote_volume": 269.43311, "trades": 22, "taker_buy_volume": 44.44, "taker_buy_quote": 239.37365}, {"ts": 1773571260000, "open": 5.383, "high": 5.383, "low": 5.369, "close": 5.376, "volume": 177.44, "quote_volume": 953.41444, "trades": 24, "taker_buy_volume": 89.87, "taker_buy_quote": 483.04169}, {"ts": 1773571320000, "open": 5.372, "high": 5.372, "low": 5.369, "close": 5.369, "volume": 70.95, "quote_volume": 381.03921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571380000, "open": 5.376, "high": 5.384, "low": 5.376, "close": 5.379, "volume": 163.02, "quote_volume": 877.26442, "trades": 16, "taker_buy_volume": 159.39, "taker_buy_quote": 857.73865}, {"ts": 1773571440000, "open": 5.378, "high": 5.381, "low": 5.376, "close": 5.376, "volume": 10.29, "quote_volume": 55.34709, "trades": 6, "taker_buy_volume": 5.61, "taker_buy_quote": 30.1818}, {"ts": 1773571500000, "open": 5.376, "high": 5.387, "low": 5.375, "close": 5.387, "volume": 332.92, "quote_volume": 1792.82563, "trades": 19, "taker_buy_volume": 329.92, "taker_buy_quote": 1776.6997}, {"ts": 1773571560000, "open": 5.384, "high": 5.385, "low": 5.38, "close": 5.38, "volume": 14.52, "quote_volume": 78.15885, "trades": 7, "taker_buy_volume": 5.19, "taker_buy_quote": 27.94482}, {"ts": 1773571620000, "open": 5.379, "high": 5.379, "low": 5.375, "close": 5.375, "volume": 29.81, "quote_volume": 160.26972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 5.379, "high": 5.384, "low": 5.379, "close": 5.379, "volume": 48.95, "quote_volume": 263.38183, "trades": 10, "taker_buy_volume": 25.98, "taker_buy_quote": 139.80393}, {"ts": 1773571740000, "open": 5.385, "high": 5.386, "low": 5.385, "close": 5.386, "volume": 35.43, "quote_volume": 190.80185, "trades": 6, "taker_buy_volume": 35.43, "taker_buy_quote": 190.80185}, {"ts": 1773571800000, "open": 5.387, "high": 5.393, "low": 5.387, "close": 5.393, "volume": 57.97, "quote_volume": 312.59315, "trades": 9, "taker_buy_volume": 57.97, "taker_buy_quote": 312.59315}, {"ts": 1773571860000, "open": 5.393, "high": 5.4, "low": 5.393, "close": 5.395, "volume": 19.55, "quote_volume": 105.49389, "trades": 11, "taker_buy_volume": 18.44, "taker_buy_quote": 99.50544}, {"ts": 1773571920000, "open": 5.4, "high": 5.403, "low": 5.4, "close": 5.403, "volume": 32.13, "quote_volume": 173.56496, "trades": 8, "taker_buy_volume": 32.13, "taker_buy_quote": 173.56496}, {"ts": 1773571980000, "open": 5.401, "high": 5.401, "low": 5.398, "close": 5.398, "volume": 5.56, "quote_volume": 30.02398, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 19.9837}, {"ts": 1773572040000, "open": 5.4, "high": 5.405, "low": 5.4, "close": 5.405, "volume": 30.98, "quote_volume": 167.3832, "trades": 6, "taker_buy_volume": 30.98, "taker_buy_quote": 167.3832}, {"ts": 1773572100000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 230.63, "quote_volume": 1246.55515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 5.405, "high": 5.41, "low": 5.405, "close": 5.41, "volume": 85.55, "quote_volume": 462.55825, "trades": 11, "taker_buy_volume": 85.55, "taker_buy_quote": 462.55825}, {"ts": 1773572220000, "open": 5.411, "high": 5.414, "low": 5.407, "close": 5.407, "volume": 74.98, "quote_volume": 405.75616, "trades": 13, "taker_buy_volume": 69.16, "taker_buy_quote": 374.28346}, {"ts": 1773572280000, "open": 5.407, "high": 5.407, "low": 5.407, "close": 5.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 5.406, "high": 5.41, "low": 5.403, "close": 5.41, "volume": 26.04, "quote_volume": 140.75736, "trades": 12, "taker_buy_volume": 18.6, "taker_buy_quote": 100.54788}, {"ts": 1773572400000, "open": 5.411, "high": 5.412, "low": 5.403, "close": 5.409, "volume": 21.88, "quote_volume": 118.29684, "trades": 12, "taker_buy_volume": 14.44, "taker_buy_quote": 78.08736}, {"ts": 1773572460000, "open": 5.403, "high": 5.403, "low": 5.386, "close": 5.388, "volume": 426.86, "quote_volume": 2303.24126, "trades": 29, "taker_buy_volume": 13.4, "taker_buy_quote": 72.17798}, {"ts": 1773572520000, "open": 5.389, "high": 5.39, "low": 5.381, "close": 5.385, "volume": 22.32, "quote_volume": 120.18204, "trades": 12, "taker_buy_volume": 11.16, "taker_buy_quote": 60.10218}, {"ts": 1773572580000, "open": 5.382, "high": 5.382, "low": 5.382, "close": 5.382, "volume": 3.66, "quote_volume": 19.69812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572640000, "open": 5.381, "high": 5.387, "low": 5.38, "close": 5.387, "volume": 6.92, "quote_volume": 37.25564, "trades": 4, "taker_buy_volume": 3.72, "taker_buy_quote": 20.03778}, {"ts": 1773572700000, "open": 5.388, "high": 5.393, "low": 5.388, "close": 5.393, "volume": 11.16, "quote_volume": 60.15798, "trades": 6, "taker_buy_volume": 11.16, "taker_buy_quote": 60.15798}, {"ts": 1773572760000, "open": 5.393, "high": 5.393, "low": 5.393, "close": 5.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572820000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 18.65, "quote_volume": 100.5608, "trades": 1, "taker_buy_volume": 18.65, "taker_buy_quote": 100.5608}, {"ts": 1773572880000, "open": 5.392, "high": 5.395, "low": 5.385, "close": 5.385, "volume": 107.0, "quote_volume": 576.41631, "trades": 20, "taker_buy_volume": 9.98, "taker_buy_quote": 53.82332}, {"ts": 1773572940000, "open": 5.386, "high": 5.386, "low": 5.383, "close": 5.383, "volume": 7.9, "quote_volume": 42.53686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 5.389, "high": 5.402, "low": 5.389, "close": 5.402, "volume": 167.61, "quote_volume": 904.62122, "trades": 24, "taker_buy_volume": 167.61, "taker_buy_quote": 904.62122}, {"ts": 1773573060000, "open": 5.398, "high": 5.404, "low": 5.391, "close": 5.404, "volume": 158.89, "quote_volume": 857.55623, "trades": 36, "taker_buy_volume": 123.44, "taker_buy_quote": 666.32073}, {"ts": 1773573120000, "open": 5.397, "high": 5.401, "low": 5.397, "close": 5.398, "volume": 36.28, "quote_volume": 195.93386, "trades": 8, "taker_buy_volume": 33.47, "taker_buy_quote": 180.76643}, {"ts": 1773573180000, "open": 5.397, "high": 5.397, "low": 5.389, "close": 5.396, "volume": 131.73, "quote_volume": 710.43081, "trades": 21, "taker_buy_volume": 7.44, "taker_buy_quote": 40.13508}, {"ts": 1773573240000, "open": 5.391, "high": 5.395, "low": 5.391, "close": 5.395, "volume": 31.62, "quote_volume": 170.51158, "trades": 6, "taker_buy_volume": 29.76, "taker_buy_quote": 160.48432}, {"ts": 1773573300000, "open": 5.396, "high": 5.399, "low": 5.396, "close": 5.399, "volume": 7.44, "quote_volume": 40.1574, "trades": 4, "taker_buy_volume": 7.44, "taker_buy_quote": 40.1574}, {"ts": 1773573360000, "open": 5.4, "high": 5.4, "low": 5.388, "close": 5.396, "volume": 267.19, "quote_volume": 1440.51225, "trades": 29, "taker_buy_volume": 48.05, "taker_buy_quote": 259.24137}, {"ts": 1773573420000, "open": 5.392, "high": 5.393, "low": 5.389, "close": 5.393, "volume": 36.17, "quote_volume": 195.00122, "trades": 9, "taker_buy_volume": 7.49, "taker_buy_quote": 40.39132}, {"ts": 1773573480000, "open": 5.393, "high": 5.406, "low": 5.393, "close": 5.405, "volume": 147.25, "quote_volume": 795.22507, "trades": 28, "taker_buy_volume": 147.25, "taker_buy_quote": 795.22507}, {"ts": 1773573540000, "open": 5.402, "high": 5.402, "low": 5.39, "close": 5.397, "volume": 172.94, "quote_volume": 932.38361, "trades": 23, "taker_buy_volume": 24.18, "taker_buy_quote": 130.39624}, {"ts": 1773573600000, "open": 5.396, "high": 5.399, "low": 5.396, "close": 5.398, "volume": 13.34, "quote_volume": 72.01486, "trades": 6, "taker_buy_volume": 3.72, "taker_buy_quote": 20.08242}, {"ts": 1773573660000, "open": 5.4, "high": 5.4, "low": 5.4, "close": 5.4, "volume": 1.86, "quote_volume": 10.044, "trades": 2, "taker_buy_volume": 1.86, "taker_buy_quote": 10.044}, {"ts": 1773573720000, "open": 5.401, "high": 5.403, "low": 5.398, "close": 5.398, "volume": 763.62, "quote_volume": 4123.55804, "trades": 14, "taker_buy_volume": 5.58, "taker_buy_quote": 30.14316}, {"ts": 1773573780000, "open": 5.397, "high": 5.397, "low": 5.393, "close": 5.393, "volume": 83.45, "quote_volume": 450.18389, "trades": 14, "taker_buy_volume": 2.8, "taker_buy_quote": 15.10449}, {"ts": 1773573840000, "open": 5.392, "high": 5.396, "low": 5.389, "close": 5.396, "volume": 133.46, "quote_volume": 719.67277, "trades": 17, "taker_buy_volume": 67.23, "taker_buy_quote": 362.67434}, {"ts": 1773573900000, "open": 5.396, "high": 5.402, "low": 5.396, "close": 5.397, "volume": 219.98, "quote_volume": 1187.53144, "trades": 20, "taker_buy_volume": 116.85, "taker_buy_quote": 630.65963}, {"ts": 1773573960000, "open": 5.396, "high": 5.396, "low": 5.393, "close": 5.393, "volume": 91.97, "quote_volume": 496.07218, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574020000, "open": 5.392, "high": 5.393, "low": 5.392, "close": 5.393, "volume": 24.13, "quote_volume": 130.11082, "trades": 2, "taker_buy_volume": 1.86, "taker_buy_quote": 10.03098}, {"ts": 1773574080000, "open": 5.394, "high": 5.396, "low": 5.394, "close": 5.396, "volume": 17.82, "quote_volume": 96.15149, "trades": 4, "taker_buy_volume": 5.23, "taker_buy_quote": 28.21585}, {"ts": 1773574140000, "open": 5.397, "high": 5.397, "low": 5.397, "close": 5.397, "volume": 1.86, "quote_volume": 10.03842, "trades": 1, "taker_buy_volume": 1.86, "taker_buy_quote": 10.03842}, {"ts": 1773574200000, "open": 5.398, "high": 5.399, "low": 5.397, "close": 5.397, "volume": 7.44, "quote_volume": 40.16112, "trades": 4, "taker_buy_volume": 3.72, "taker_buy_quote": 20.08242}, {"ts": 1773574260000, "open": 5.396, "high": 5.4, "low": 5.396, "close": 5.398, "volume": 14.87, "quote_volume": 80.26642, "trades": 8, "taker_buy_volume": 7.44, "taker_buy_quote": 40.16484}, {"ts": 1773574320000, "open": 5.397, "high": 5.403, "low": 5.397, "close": 5.4, "volume": 88.72, "quote_volume": 479.14449, "trades": 13, "taker_buy_volume": 85.0, "taker_buy_quote": 459.06207}, {"ts": 1773574380000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 1.86, "quote_volume": 10.04214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574500000, "open": 5.402, "high": 5.404, "low": 5.396, "close": 5.403, "volume": 160.21, "quote_volume": 865.26358, "trades": 27, "taker_buy_volume": 74.23, "taker_buy_quote": 401.1173}, {"ts": 1773574560000, "open": 5.404, "high": 5.412, "low": 5.404, "close": 5.412, "volume": 62.14, "quote_volume": 335.96891, "trades": 20, "taker_buy_volume": 62.14, "taker_buy_quote": 335.96891}, {"ts": 1773574620000, "open": 5.412, "high": 5.414, "low": 5.412, "close": 5.412, "volume": 20.17, "quote_volume": 109.17615, "trades": 9, "taker_buy_volume": 16.47, "taker_buy_quote": 89.1499}, {"ts": 1773574680000, "open": 5.412, "high": 5.412, "low": 5.402, "close": 5.402, "volume": 117.68, "quote_volume": 636.65991, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574740000, "open": 5.403, "high": 5.41, "low": 5.403, "close": 5.41, "volume": 15.93, "quote_volume": 86.12308, "trades": 11, "taker_buy_volume": 13.93, "taker_buy_quote": 75.30922}, {"ts": 1773574800000, "open": 5.406, "high": 5.409, "low": 5.406, "close": 5.409, "volume": 31.92, "quote_volume": 172.58188, "trades": 6, "taker_buy_volume": 10.54, "taker_buy_quote": 57.0016}, {"ts": 1773574860000, "open": 5.407, "high": 5.407, "low": 5.407, "close": 5.407, "volume": 1.86, "quote_volume": 10.05702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574920000, "open": 5.407, "high": 5.407, "low": 5.407, "close": 5.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 5.403, "high": 5.403, "low": 5.398, "close": 5.398, "volume": 68.06, "quote_volume": 367.70028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 5.397, "high": 5.4, "low": 5.393, "close": 5.4, "volume": 84.72, "quote_volume": 456.95448, "trades": 12, "taker_buy_volume": 11.16, "taker_buy_quote": 60.2268}, {"ts": 1773575100000, "open": 5.399, "high": 5.399, "low": 5.391, "close": 5.399, "volume": 206.83, "quote_volume": 1116.01225, "trades": 44, "taker_buy_volume": 129.55, "taker_buy_quote": 699.01436}, {"ts": 1773575160000, "open": 5.398, "high": 5.404, "low": 5.392, "close": 5.395, "volume": 425.73, "quote_volume": 2298.34973, "trades": 47, "taker_buy_volume": 385.14, "taker_buy_quote": 2079.35239}, {"ts": 1773575220000, "open": 5.396, "high": 5.399, "low": 5.393, "close": 5.393, "volume": 127.34, "quote_volume": 686.92635, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 5.392, "high": 5.392, "low": 5.391, "close": 5.391, "volume": 3.72, "quote_volume": 20.05638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 5.389, "high": 5.39, "low": 5.389, "close": 5.39, "volume": 3.72, "quote_volume": 20.04894, "trades": 2, "taker_buy_volume": 1.86, "taker_buy_quote": 10.0254}, {"ts": 1773575400000, "open": 5.388, "high": 5.388, "low": 5.388, "close": 5.388, "volume": 1.86, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575460000, "open": 5.389, "high": 5.389, "low": 5.389, "close": 5.389, "volume": 1.86, "quote_volume": 10.02354, "trades": 1, "taker_buy_volume": 1.86, "taker_buy_quote": 10.02354}, {"ts": 1773575520000, "open": 5.39, "high": 5.394, "low": 5.388, "close": 5.388, "volume": 123.94, "quote_volume": 668.23453, "trades": 17, "taker_buy_volume": 113.63, "taker_buy_quote": 612.67901}, {"ts": 1773575580000, "open": 5.388, "high": 5.388, "low": 5.388, "close": 5.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575640000, "open": 5.388, "high": 5.388, "low": 5.385, "close": 5.385, "volume": 69.05, "quote_volume": 371.91321, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575700000, "open": 5.387, "high": 5.387, "low": 5.385, "close": 5.385, "volume": 8.7, "quote_volume": 46.86132, "trades": 4, "taker_buy_volume": 1.06, "taker_buy_quote": 5.71022}, {"ts": 1773575760000, "open": 5.384, "high": 5.384, "low": 5.379, "close": 5.379, "volume": 33.43, "quote_volume": 179.90116, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575820000, "open": 5.379, "high": 5.384, "low": 5.379, "close": 5.384, "volume": 232.72, "quote_volume": 1252.25725, "trades": 12, "taker_buy_volume": 230.85, "taker_buy_quote": 1242.19852}, {"ts": 1773575880000, "open": 5.384, "high": 5.386, "low": 5.384, "close": 5.384, "volume": 12.14, "quote_volume": 65.37488, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 30.0483}, {"ts": 1773575940000, "open": 5.384, "high": 5.384, "low": 5.384, "close": 5.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576000000, "open": 5.383, "high": 5.383, "low": 5.377, "close": 5.377, "volume": 54.5, "quote_volume": 293.25448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576060000, "open": 5.376, "high": 5.376, "low": 5.365, "close": 5.366, "volume": 93.74, "quote_volume": 503.27204, "trades": 19, "taker_buy_volume": 31.94, "taker_buy_quote": 171.48586}, {"ts": 1773576120000, "open": 5.365, "high": 5.365, "low": 5.351, "close": 5.351, "volume": 412.89, "quote_volume": 2212.02128, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576180000, "open": 5.352, "high": 5.355, "low": 5.348, "close": 5.355, "volume": 181.84, "quote_volume": 972.94338, "trades": 24, "taker_buy_volume": 61.22, "taker_buy_quote": 327.63402}, {"ts": 1773576240000, "open": 5.356, "high": 5.368, "low": 5.356, "close": 5.368, "volume": 130.9, "quote_volume": 701.48646, "trades": 23, "taker_buy_volume": 130.9, "taker_buy_quote": 701.48646}, {"ts": 1773576300000, "open": 5.368, "high": 5.37, "low": 5.364, "close": 5.366, "volume": 66.28, "quote_volume": 355.66189, "trades": 15, "taker_buy_volume": 9.35, "taker_buy_quote": 50.18706}, {"ts": 1773576360000, "open": 5.364, "high": 5.364, "low": 5.355, "close": 5.355, "volume": 134.82, "quote_volume": 722.38346, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576420000, "open": 5.358, "high": 5.361, "low": 5.357, "close": 5.357, "volume": 23.1, "quote_volume": 123.77112, "trades": 6, "taker_buy_volume": 11.35, "taker_buy_quote": 60.81609}, {"ts": 1773576480000, "open": 5.361, "high": 5.362, "low": 5.357, "close": 5.359, "volume": 79.93, "quote_volume": 428.3488, "trades": 15, "taker_buy_volume": 6.55, "taker_buy_quote": 35.11829}, {"ts": 1773576540000, "open": 5.363, "high": 5.384, "low": 5.363, "close": 5.373, "volume": 233.24, "quote_volume": 1254.23378, "trades": 31, "taker_buy_volume": 223.42, "taker_buy_quote": 1201.47092}, {"ts": 1773576600000, "open": 5.373, "high": 5.376, "low": 5.369, "close": 5.376, "volume": 136.31, "quote_volume": 732.0398, "trades": 15, "taker_buy_volume": 9.81, "taker_buy_quote": 52.72409}, {"ts": 1773576660000, "open": 5.375, "high": 5.381, "low": 5.372, "close": 5.377, "volume": 165.18, "quote_volume": 887.98483, "trades": 24, "taker_buy_volume": 70.23, "taker_buy_quote": 377.75064}, {"ts": 1773576720000, "open": 5.377, "high": 5.377, "low": 5.374, "close": 5.374, "volume": 6.58, "quote_volume": 35.36944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576780000, "open": 5.372, "high": 5.372, "low": 5.365, "close": 5.365, "volume": 211.79, "quote_volume": 1136.46614, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576840000, "open": 5.365, "high": 5.366, "low": 5.365, "close": 5.366, "volume": 3.74, "quote_volume": 20.06697, "trades": 2, "taker_buy_volume": 1.87, "taker_buy_quote": 10.03442}, {"ts": 1773576900000, "open": 5.367, "high": 5.369, "low": 5.361, "close": 5.367, "volume": 408.81, "quote_volume": 2193.57474, "trades": 18, "taker_buy_volume": 92.48, "taker_buy_quote": 496.3439}, {"ts": 1773576960000, "open": 5.365, "high": 5.369, "low": 5.359, "close": 5.359, "volume": 21.68, "quote_volume": 116.27995, "trades": 11, "taker_buy_volume": 6.05, "taker_buy_quote": 32.46868}, {"ts": 1773577020000, "open": 5.358, "high": 5.358, "low": 5.354, "close": 5.358, "volume": 248.38, "quote_volume": 1330.32419, "trades": 9, "taker_buy_volume": 122.06, "taker_buy_quote": 653.98821}, {"ts": 1773577080000, "open": 5.355, "high": 5.357, "low": 5.355, "close": 5.357, "volume": 9.86, "quote_volume": 52.81319, "trades": 4, "taker_buy_volume": 9.86, "taker_buy_quote": 52.81319}, {"ts": 1773577140000, "open": 5.353, "high": 5.353, "low": 5.336, "close": 5.344, "volume": 957.4, "quote_volume": 5114.54296, "trades": 38, "taker_buy_volume": 199.8, "taker_buy_quote": 1067.2631}, {"ts": 1773577200000, "open": 5.342, "high": 5.356, "low": 5.341, "close": 5.352, "volume": 282.51, "quote_volume": 1511.90511, "trades": 32, "taker_buy_volume": 221.32, "taker_buy_quote": 1184.83672}, {"ts": 1773577260000, "open": 5.353, "high": 5.357, "low": 5.352, "close": 5.352, "volume": 239.91, "quote_volume": 1284.54782, "trades": 20, "taker_buy_volume": 9.37, "taker_buy_quote": 50.17636}, {"ts": 1773577320000, "open": 5.353, "high": 5.353, "low": 5.345, "close": 5.346, "volume": 34.04, "quote_volume": 182.04378, "trades": 11, "taker_buy_volume": 3.75, "taker_buy_quote": 20.06059}, {"ts": 1773577380000, "open": 5.347, "high": 5.353, "low": 5.347, "close": 5.349, "volume": 20.66, "quote_volume": 110.52345, "trades": 11, "taker_buy_volume": 11.27, "taker_buy_quote": 60.28695}, {"ts": 1773577440000, "open": 5.348, "high": 5.348, "low": 5.339, "close": 5.339, "volume": 1013.53, "quote_volume": 5414.03637, "trades": 46, "taker_buy_volume": 145.72, "taker_buy_quote": 778.07978}, {"ts": 1773577500000, "open": 5.343, "high": 5.347, "low": 5.343, "close": 5.346, "volume": 11.28, "quote_volume": 60.29348, "trades": 6, "taker_buy_volume": 9.4, "taker_buy_quote": 50.243}, {"ts": 1773577560000, "open": 5.345, "high": 5.345, "low": 5.344, "close": 5.344, "volume": 3.76, "quote_volume": 20.09532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577620000, "open": 5.343, "high": 5.345, "low": 5.342, "close": 5.345, "volume": 31.64, "quote_volume": 169.08957, "trades": 4, "taker_buy_volume": 22.27, "taker_buy_quote": 119.03315}, {"ts": 1773577680000, "open": 5.344, "high": 5.344, "low": 5.336, "close": 5.34, "volume": 318.75, "quote_volume": 1701.58795, "trades": 29, "taker_buy_volume": 10.26, "taker_buy_quote": 54.78754}, {"ts": 1773577740000, "open": 5.341, "high": 5.342, "low": 5.336, "close": 5.342, "volume": 88.77, "quote_volume": 473.8814, "trades": 14, "taker_buy_volume": 3.76, "taker_buy_quote": 20.08404}, {"ts": 1773577800000, "open": 5.341, "high": 5.341, "low": 5.34, "close": 5.341, "volume": 13.06, "quote_volume": 69.75158, "trades": 7, "taker_buy_volume": 9.3, "taker_buy_quote": 49.6713}, {"ts": 1773577860000, "open": 5.34, "high": 5.34, "low": 5.332, "close": 5.332, "volume": 48.54, "quote_volume": 258.88611, "trades": 13, "taker_buy_volume": 9.12, "taker_buy_quote": 48.62784}, {"ts": 1773577920000, "open": 5.333, "high": 5.338, "low": 5.333, "close": 5.337, "volume": 15.82, "quote_volume": 84.42272, "trades": 7, "taker_buy_volume": 9.4, "taker_buy_quote": 50.15464}, {"ts": 1773577980000, "open": 5.336, "high": 5.336, "low": 5.33, "close": 5.33, "volume": 64.0, "quote_volume": 341.33377, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578040000, "open": 5.337, "high": 5.344, "low": 5.331, "close": 5.334, "volume": 111.86, "quote_volume": 597.0026, "trades": 42, "taker_buy_volume": 40.83, "taker_buy_quote": 218.0436}, {"ts": 1773578100000, "open": 5.334, "high": 5.334, "low": 5.284, "close": 5.295, "volume": 2955.42, "quote_volume": 15682.10881, "trades": 333, "taker_buy_volume": 834.78, "taker_buy_quote": 4429.44765}, {"ts": 1773578160000, "open": 5.296, "high": 5.297, "low": 5.245, "close": 5.265, "volume": 2109.26, "quote_volume": 11092.15914, "trades": 196, "taker_buy_volume": 849.76, "taker_buy_quote": 4472.48459}, {"ts": 1773578220000, "open": 5.264, "high": 5.266, "low": 5.252, "close": 5.252, "volume": 160.87, "quote_volume": 846.13794, "trades": 43, "taker_buy_volume": 66.28, "taker_buy_quote": 348.80728}, {"ts": 1773578280000, "open": 5.254, "high": 5.26, "low": 5.247, "close": 5.255, "volume": 881.88, "quote_volume": 4630.97406, "trades": 111, "taker_buy_volume": 88.28, "taker_buy_quote": 464.0938}, {"ts": 1773578340000, "open": 5.254, "high": 5.255, "low": 5.208, "close": 5.222, "volume": 1372.96, "quote_volume": 7167.6448, "trades": 225, "taker_buy_volume": 187.05, "taker_buy_quote": 977.81395}, {"ts": 1773578400000, "open": 5.224, "high": 5.227, "low": 5.208, "close": 5.227, "volume": 837.38, "quote_volume": 4364.72334, "trades": 145, "taker_buy_volume": 187.06, "taker_buy_quote": 976.29442}, {"ts": 1773578460000, "open": 5.228, "high": 5.231, "low": 5.217, "close": 5.219, "volume": 58.15, "quote_volume": 303.66393, "trades": 33, "taker_buy_volume": 24.37, "taker_buy_quote": 127.28725}, {"ts": 1773578520000, "open": 5.218, "high": 5.218, "low": 5.186, "close": 5.208, "volume": 576.82, "quote_volume": 3000.82815, "trades": 85, "taker_buy_volume": 35.45, "taker_buy_quote": 184.65016}, {"ts": 1773578580000, "open": 5.202, "high": 5.235, "low": 5.201, "close": 5.235, "volume": 239.54, "quote_volume": 1248.94189, "trades": 70, "taker_buy_volume": 137.15, "taker_buy_quote": 716.01854}, {"ts": 1773578640000, "open": 5.236, "high": 5.263, "low": 5.236, "close": 5.25, "volume": 501.77, "quote_volume": 2630.55211, "trades": 73, "taker_buy_volume": 465.54, "taker_buy_quote": 2440.05311}, {"ts": 1773578700000, "open": 5.25, "high": 5.251, "low": 5.237, "close": 5.24, "volume": 47.46, "quote_volume": 248.80464, "trades": 18, "taker_buy_volume": 12.62, "taker_buy_quote": 66.20001}, {"ts": 1773578760000, "open": 5.241, "high": 5.259, "low": 5.241, "close": 5.259, "volume": 61.79, "quote_volume": 324.43225, "trades": 41, "taker_buy_volume": 43.44, "taker_buy_quote": 228.0764}, {"ts": 1773578820000, "open": 5.259, "high": 5.262, "low": 5.25, "close": 5.25, "volume": 92.27, "quote_volume": 484.94729, "trades": 31, "taker_buy_volume": 33.5, "taker_buy_quote": 176.2291}, {"ts": 1773578880000, "open": 5.256, "high": 5.276, "low": 5.256, "close": 5.269, "volume": 119.13, "quote_volume": 627.36504, "trades": 54, "taker_buy_volume": 115.32, "taker_buy_quote": 607.28825}, {"ts": 1773578940000, "open": 5.276, "high": 5.278, "low": 5.263, "close": 5.273, "volume": 562.07, "quote_volume": 2958.54521, "trades": 34, "taker_buy_volume": 520.05, "taker_buy_quote": 2737.24863}, {"ts": 1773579000000, "open": 5.274, "high": 5.277, "low": 5.267, "close": 5.267, "volume": 20.44, "quote_volume": 107.73838, "trades": 11, "taker_buy_volume": 6.38, "taker_buy_quote": 33.65586}, {"ts": 1773579060000, "open": 5.267, "high": 5.269, "low": 5.259, "close": 5.269, "volume": 422.89, "quote_volume": 2226.06001, "trades": 57, "taker_buy_volume": 195.93, "taker_buy_quote": 1031.06627}, {"ts": 1773579120000, "open": 5.265, "high": 5.265, "low": 5.258, "close": 5.262, "volume": 96.44, "quote_volume": 507.46321, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 5.265, "high": 5.278, "low": 5.265, "close": 5.278, "volume": 32.07, "quote_volume": 169.03592, "trades": 23, "taker_buy_volume": 30.16, "taker_buy_quote": 158.97595}, {"ts": 1773579240000, "open": 5.278, "high": 5.286, "low": 5.278, "close": 5.286, "volume": 34.54, "quote_volume": 182.41596, "trades": 19, "taker_buy_volume": 34.54, "taker_buy_quote": 182.41596}, {"ts": 1773579300000, "open": 5.278, "high": 5.278, "low": 5.273, "close": 5.273, "volume": 56.65, "quote_volume": 298.87524, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579360000, "open": 5.274, "high": 5.286, "low": 5.273, "close": 5.28, "volume": 90.34, "quote_volume": 476.91549, "trades": 44, "taker_buy_volume": 55.39, "taker_buy_quote": 292.40612}, {"ts": 1773579420000, "open": 5.28, "high": 5.28, "low": 5.269, "close": 5.269, "volume": 26.76, "quote_volume": 141.1674, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579480000, "open": 5.268, "high": 5.278, "low": 5.266, "close": 5.278, "volume": 25.76, "quote_volume": 135.8243, "trades": 22, "taker_buy_volume": 20.14, "taker_buy_quote": 106.22368}, {"ts": 1773579540000, "open": 5.278, "high": 5.288, "low": 5.27, "close": 5.27, "volume": 252.24, "quote_volume": 1332.28567, "trades": 53, "taker_buy_volume": 167.67, "taker_buy_quote": 886.11847}, {"ts": 1773579600000, "open": 5.274, "high": 5.283, "low": 5.268, "close": 5.276, "volume": 127.43, "quote_volume": 672.01942, "trades": 51, "taker_buy_volume": 61.52, "taker_buy_quote": 324.56304}, {"ts": 1773579660000, "open": 5.275, "high": 5.283, "low": 5.255, "close": 5.255, "volume": 508.97, "quote_volume": 2685.80171, "trades": 60, "taker_buy_volume": 385.95, "taker_buy_quote": 2037.30728}, {"ts": 1773579720000, "open": 5.255, "high": 5.263, "low": 5.246, "close": 5.247, "volume": 147.8, "quote_volume": 775.95205, "trades": 63, "taker_buy_volume": 108.26, "taker_buy_quote": 568.31075}, {"ts": 1773579780000, "open": 5.248, "high": 5.261, "low": 5.248, "close": 5.259, "volume": 127.99, "quote_volume": 672.82127, "trades": 55, "taker_buy_volume": 108.53, "taker_buy_quote": 570.50632}, {"ts": 1773579840000, "open": 5.259, "high": 5.271, "low": 5.258, "close": 5.262, "volume": 182.4, "quote_volume": 960.41267, "trades": 37, "taker_buy_volume": 133.81, "taker_buy_quote": 704.64065}, {"ts": 1773579900000, "open": 5.261, "high": 5.261, "low": 5.251, "close": 5.253, "volume": 156.14, "quote_volume": 820.58229, "trades": 18, "taker_buy_volume": 72.99, "taker_buy_quote": 383.48375}, {"ts": 1773579960000, "open": 5.253, "high": 5.261, "low": 5.252, "close": 5.255, "volume": 108.9, "quote_volume": 572.26117, "trades": 69, "taker_buy_volume": 102.02, "taker_buy_quote": 536.11938}, {"ts": 1773580020000, "open": 5.251, "high": 5.251, "low": 5.244, "close": 5.249, "volume": 183.1, "quote_volume": 961.04346, "trades": 48, "taker_buy_volume": 165.52, "taker_buy_quote": 868.79011}, {"ts": 1773580080000, "open": 5.249, "high": 5.249, "low": 5.235, "close": 5.242, "volume": 206.9, "quote_volume": 1084.7285, "trades": 37, "taker_buy_volume": 102.75, "taker_buy_quote": 539.0896}, {"ts": 1773580140000, "open": 5.236, "high": 5.239, "low": 5.231, "close": 5.239, "volume": 55.4, "quote_volume": 289.9231, "trades": 16, "taker_buy_volume": 36.32, "taker_buy_quote": 190.07734}, {"ts": 1773580200000, "open": 5.239, "high": 5.241, "low": 5.23, "close": 5.231, "volume": 288.09, "quote_volume": 1507.61871, "trades": 46, "taker_buy_volume": 36.74, "taker_buy_quote": 192.42994}, {"ts": 1773580260000, "open": 5.238, "high": 5.249, "low": 5.234, "close": 5.249, "volume": 61.85, "quote_volume": 324.08224, "trades": 30, "taker_buy_volume": 32.52, "taker_buy_quote": 170.5034}, {"ts": 1773580320000, "open": 5.246, "high": 5.249, "low": 5.239, "close": 5.243, "volume": 47.57, "quote_volume": 249.43805, "trades": 24, "taker_buy_volume": 32.29, "taker_buy_quote": 169.33265}, {"ts": 1773580380000, "open": 5.243, "high": 5.253, "low": 5.243, "close": 5.246, "volume": 119.88, "quote_volume": 629.25662, "trades": 31, "taker_buy_volume": 91.86, "taker_buy_quote": 482.17905}, {"ts": 1773580440000, "open": 5.246, "high": 5.246, "low": 5.237, "close": 5.24, "volume": 30.62, "quote_volume": 160.46791, "trades": 15, "taker_buy_volume": 13.41, "taker_buy_quote": 70.27029}, {"ts": 1773580500000, "open": 5.241, "high": 5.246, "low": 5.23, "close": 5.232, "volume": 62.86, "quote_volume": 329.19124, "trades": 31, "taker_buy_volume": 24.02, "taker_buy_quote": 125.88733}, {"ts": 1773580560000, "open": 5.231, "high": 5.239, "low": 5.23, "close": 5.239, "volume": 103.99, "quote_volume": 544.69611, "trades": 59, "taker_buy_volume": 100.15, "taker_buy_quote": 524.61099}, {"ts": 1773580620000, "open": 5.235, "high": 5.235, "low": 5.228, "close": 5.233, "volume": 34.01, "quote_volume": 177.90603, "trades": 17, "taker_buy_volume": 17.28, "taker_buy_quote": 90.37824}, {"ts": 1773580680000, "open": 5.227, "high": 5.227, "low": 5.208, "close": 5.221, "volume": 948.2, "quote_volume": 4946.44046, "trades": 120, "taker_buy_volume": 371.48, "taker_buy_quote": 1938.17841}, {"ts": 1773580740000, "open": 5.22, "high": 5.224, "low": 5.217, "close": 5.221, "volume": 53.03, "quote_volume": 276.80189, "trades": 17, "taker_buy_volume": 23.3, "taker_buy_quote": 121.6487}, {"ts": 1773580800000, "open": 5.221, "high": 5.223, "low": 5.205, "close": 5.215, "volume": 263.93, "quote_volume": 1375.92566, "trades": 39, "taker_buy_volume": 199.97, "taker_buy_quote": 1042.57774}, {"ts": 1773580860000, "open": 5.209, "high": 5.21, "low": 5.186, "close": 5.199, "volume": 1559.64, "quote_volume": 8104.68485, "trades": 88, "taker_buy_volume": 46.61, "taker_buy_quote": 242.60124}, {"ts": 1773580920000, "open": 5.196, "high": 5.207, "low": 5.188, "close": 5.202, "volume": 243.12, "quote_volume": 1263.63349, "trades": 108, "taker_buy_volume": 129.67, "taker_buy_quote": 674.17521}, {"ts": 1773580980000, "open": 5.201, "high": 5.201, "low": 5.187, "close": 5.187, "volume": 45.83, "quote_volume": 238.01733, "trades": 21, "taker_buy_volume": 18.81, "taker_buy_quote": 97.66387}, {"ts": 1773581040000, "open": 5.19, "high": 5.204, "low": 5.19, "close": 5.204, "volume": 30.0, "quote_volume": 155.90265, "trades": 18, "taker_buy_volume": 28.94, "taker_buy_quote": 150.40125}, {"ts": 1773581100000, "open": 5.205, "high": 5.219, "low": 5.205, "close": 5.219, "volume": 242.79, "quote_volume": 1266.46679, "trades": 39, "taker_buy_volume": 233.11, "taker_buy_quote": 1215.99527}, {"ts": 1773581160000, "open": 5.219, "high": 5.225, "low": 5.209, "close": 5.225, "volume": 115.99, "quote_volume": 604.99763, "trades": 26, "taker_buy_volume": 81.67, "taker_buy_quote": 426.07293}, {"ts": 1773581220000, "open": 5.225, "high": 5.24, "low": 5.225, "close": 5.24, "volume": 234.69, "quote_volume": 1229.15774, "trades": 37, "taker_buy_volume": 225.01, "taker_buy_quote": 1178.4539}, {"ts": 1773581280000, "open": 5.24, "high": 5.24, "low": 5.232, "close": 5.238, "volume": 33.31, "quote_volume": 174.43958, "trades": 13, "taker_buy_volume": 17.01, "taker_buy_quote": 89.09646}, {"ts": 1773581340000, "open": 5.238, "high": 5.242, "low": 5.238, "close": 5.242, "volume": 19.28, "quote_volume": 101.04656, "trades": 7, "taker_buy_volume": 9.6, "taker_buy_quote": 50.304}, {"ts": 1773581400000, "open": 5.238, "high": 5.248, "low": 5.235, "close": 5.241, "volume": 117.3, "quote_volume": 614.91317, "trades": 34, "taker_buy_volume": 84.61, "taker_buy_quote": 443.64824}, {"ts": 1773581460000, "open": 5.239, "high": 5.239, "low": 5.232, "close": 5.232, "volume": 27.59, "quote_volume": 144.45477, "trades": 17, "taker_buy_volume": 12.23, "taker_buy_quote": 64.04133}, {"ts": 1773581520000, "open": 5.229, "high": 5.235, "low": 5.227, "close": 5.235, "volume": 76.92, "quote_volume": 402.25298, "trades": 32, "taker_buy_volume": 61.56, "taker_buy_quote": 321.9413}, {"ts": 1773581580000, "open": 5.231, "high": 5.244, "low": 5.23, "close": 5.231, "volume": 152.66, "quote_volume": 799.09683, "trades": 43, "taker_buy_volume": 48.32, "taker_buy_quote": 252.91441}, {"ts": 1773581640000, "open": 5.235, "high": 5.235, "low": 5.23, "close": 5.234, "volume": 14.97, "quote_volume": 78.33339, "trades": 8, "taker_buy_volume": 7.68, "taker_buy_quote": 40.1856}, {"ts": 1773581700000, "open": 5.229, "high": 5.232, "low": 5.227, "close": 5.232, "volume": 11.52, "quote_volume": 60.24384, "trades": 6, "taker_buy_volume": 5.76, "taker_buy_quote": 30.13056}, {"ts": 1773581760000, "open": 5.227, "high": 5.227, "low": 5.211, "close": 5.217, "volume": 54.41, "quote_volume": 283.77761, "trades": 23, "taker_buy_volume": 21.1, "taker_buy_quote": 109.9809}, {"ts": 1773581820000, "open": 5.218, "high": 5.219, "low": 5.21, "close": 5.21, "volume": 184.95, "quote_volume": 963.91135, "trades": 17, "taker_buy_volume": 25.67, "taker_buy_quote": 133.87986}, {"ts": 1773581880000, "open": 5.21, "high": 5.212, "low": 5.208, "close": 5.21, "volume": 42.31, "quote_volume": 220.43314, "trades": 13, "taker_buy_volume": 7.7, "taker_buy_quote": 40.12083}, {"ts": 1773581940000, "open": 5.209, "high": 5.214, "low": 5.208, "close": 5.214, "volume": 59.17, "quote_volume": 308.43283, "trades": 16, "taker_buy_volume": 28.02, "taker_buy_quote": 146.04954}, {"ts": 1773582000000, "open": 5.213, "high": 5.213, "low": 5.207, "close": 5.208, "volume": 33.08, "quote_volume": 172.40551, "trades": 7, "taker_buy_volume": 1.93, "taker_buy_quote": 10.05144}, {"ts": 1773582060000, "open": 5.207, "high": 5.211, "low": 5.207, "close": 5.208, "volume": 62.3, "quote_volume": 324.60091, "trades": 12, "taker_buy_volume": 9.65, "taker_buy_quote": 50.26878}, {"ts": 1773582120000, "open": 5.206, "high": 5.208, "low": 5.202, "close": 5.208, "volume": 235.53, "quote_volume": 1226.12169, "trades": 22, "taker_buy_volume": 192.1, "taker_buy_quote": 1000.07809}, {"ts": 1773582180000, "open": 5.208, "high": 5.212, "low": 5.207, "close": 5.207, "volume": 62.47, "quote_volume": 325.45074, "trades": 11, "taker_buy_volume": 6.68, "taker_buy_quote": 34.79642}, {"ts": 1773582240000, "open": 5.208, "high": 5.213, "low": 5.208, "close": 5.213, "volume": 15.14, "quote_volume": 78.89587, "trades": 8, "taker_buy_volume": 15.14, "taker_buy_quote": 78.89587}, {"ts": 1773582300000, "open": 5.208, "high": 5.208, "low": 5.192, "close": 5.193, "volume": 116.17, "quote_volume": 603.93803, "trades": 28, "taker_buy_volume": 72.13, "taker_buy_quote": 374.86265}, {"ts": 1773582360000, "open": 5.194, "high": 5.21, "low": 5.191, "close": 5.209, "volume": 1013.05, "quote_volume": 5269.78085, "trades": 69, "taker_buy_volume": 996.04, "taker_buy_quote": 5181.39001}, {"ts": 1773582420000, "open": 5.207, "high": 5.21, "low": 5.207, "close": 5.21, "volume": 15.35, "quote_volume": 79.95429, "trades": 7, "taker_buy_volume": 9.91, "taker_buy_quote": 51.61733}, {"ts": 1773582480000, "open": 5.211, "high": 5.215, "low": 5.206, "close": 5.206, "volume": 34.75, "quote_volume": 181.11703, "trades": 14, "taker_buy_volume": 19.31, "taker_buy_quote": 100.68235}, {"ts": 1773582540000, "open": 5.21, "high": 5.212, "low": 5.208, "close": 5.208, "volume": 14.24, "quote_volume": 74.19087, "trades": 8, "taker_buy_volume": 5.79, "taker_buy_quote": 30.17169}, {"ts": 1773582600000, "open": 5.207, "high": 5.216, "low": 5.205, "close": 5.216, "volume": 82.65, "quote_volume": 430.42003, "trades": 16, "taker_buy_volume": 37.49, "taker_buy_quote": 195.33417}, {"ts": 1773582660000, "open": 5.211, "high": 5.215, "low": 5.211, "close": 5.215, "volume": 16.97, "quote_volume": 88.45273, "trades": 12, "taker_buy_volume": 14.38, "taker_buy_quote": 74.95624}, {"ts": 1773582720000, "open": 5.214, "high": 5.216, "low": 5.209, "close": 5.209, "volume": 71.89, "quote_volume": 374.75422, "trades": 32, "taker_buy_volume": 12.12, "taker_buy_quote": 63.20772}, {"ts": 1773582780000, "open": 5.208, "high": 5.221, "low": 5.208, "close": 5.221, "volume": 329.3, "quote_volume": 1717.27518, "trades": 41, "taker_buy_volume": 322.07, "taker_buy_quote": 1679.59484}, {"ts": 1773582840000, "open": 5.222, "high": 5.237, "low": 5.215, "close": 5.235, "volume": 146.13, "quote_volume": 763.47902, "trades": 40, "taker_buy_volume": 59.03, "taker_buy_quote": 308.63469}, {"ts": 1773582900000, "open": 5.238, "high": 5.244, "low": 5.238, "close": 5.24, "volume": 31.44, "quote_volume": 164.7784, "trades": 16, "taker_buy_volume": 13.44, "taker_buy_quote": 70.43904}, {"ts": 1773582960000, "open": 5.243, "high": 5.244, "low": 5.236, "close": 5.236, "volume": 24.92, "quote_volume": 130.52293, "trades": 7, "taker_buy_volume": 2.14, "taker_buy_quote": 11.22025}, {"ts": 1773583020000, "open": 5.239, "high": 5.244, "low": 5.236, "close": 5.236, "volume": 37.88, "quote_volume": 198.57396, "trades": 12, "taker_buy_volume": 35.96, "taker_buy_quote": 188.52084}, {"ts": 1773583080000, "open": 5.241, "high": 5.255, "low": 5.241, "close": 5.244, "volume": 323.08, "quote_volume": 1696.69064, "trades": 24, "taker_buy_volume": 317.35, "taker_buy_quote": 1666.63679}, {"ts": 1773583140000, "open": 5.243, "high": 5.247, "low": 5.242, "close": 5.247, "volume": 7.66, "quote_volume": 40.17283, "trades": 5, "taker_buy_volume": 3.82, "taker_buy_quote": 20.04163}, {"ts": 1773583200000, "open": 5.248, "high": 5.254, "low": 5.227, "close": 5.227, "volume": 253.85, "quote_volume": 1330.43402, "trades": 53, "taker_buy_volume": 201.42, "taker_buy_quote": 1055.71086}, {"ts": 1773583260000, "open": 5.227, "high": 5.23, "low": 5.227, "close": 5.228, "volume": 13.28, "quote_volume": 69.43184, "trades": 8, "taker_buy_volume": 7.52, "taker_buy_quote": 39.31856}, {"ts": 1773583320000, "open": 5.227, "high": 5.237, "low": 5.216, "close": 5.237, "volume": 1041.43, "quote_volume": 5443.83483, "trades": 57, "taker_buy_volume": 580.96, "taker_buy_quote": 3039.27337}, {"ts": 1773583380000, "open": 5.237, "high": 5.24, "low": 5.231, "close": 5.236, "volume": 38.48, "quote_volume": 201.52, "trades": 17, "taker_buy_volume": 11.52, "taker_buy_quote": 60.336}, {"ts": 1773583440000, "open": 5.237, "high": 5.239, "low": 5.232, "close": 5.232, "volume": 16.69, "quote_volume": 87.40819, "trades": 7, "taker_buy_volume": 12.85, "taker_buy_quote": 67.31539}, {"ts": 1773583500000, "open": 5.231, "high": 5.231, "low": 5.222, "close": 5.222, "volume": 27.22, "quote_volume": 142.27736, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 5.221, "high": 5.221, "low": 5.212, "close": 5.212, "volume": 150.4, "quote_volume": 784.45581, "trades": 24, "taker_buy_volume": 26.74, "taker_buy_quote": 139.4789}, {"ts": 1773583620000, "open": 5.212, "high": 5.212, "low": 5.209, "close": 5.209, "volume": 226.57, "quote_volume": 1180.84814, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583680000, "open": 5.208, "high": 5.21, "low": 5.198, "close": 5.199, "volume": 534.04, "quote_volume": 2779.30377, "trades": 53, "taker_buy_volume": 22.47, "taker_buy_quote": 117.04816}, {"ts": 1773583740000, "open": 5.198, "high": 5.2, "low": 5.187, "close": 5.189, "volume": 278.41, "quote_volume": 1446.22155, "trades": 80, "taker_buy_volume": 159.76, "taker_buy_quote": 830.25944}, {"ts": 1773583800000, "open": 5.192, "high": 5.192, "low": 5.184, "close": 5.191, "volume": 280.6, "quote_volume": 1456.21819, "trades": 63, "taker_buy_volume": 162.96, "taker_buy_quote": 845.83458}, {"ts": 1773583860000, "open": 5.186, "high": 5.187, "low": 5.178, "close": 5.179, "volume": 281.75, "quote_volume": 1460.69756, "trades": 58, "taker_buy_volume": 12.89, "taker_buy_quote": 66.79976}, {"ts": 1773583920000, "open": 5.181, "high": 5.181, "low": 5.171, "close": 5.181, "volume": 392.46, "quote_volume": 2031.89869, "trades": 100, "taker_buy_volume": 180.46, "taker_buy_quote": 934.39868}, {"ts": 1773583980000, "open": 5.181, "high": 5.181, "low": 5.171, "close": 5.175, "volume": 104.83, "quote_volume": 542.27059, "trades": 17, "taker_buy_volume": 1.94, "taker_buy_quote": 10.0395}, {"ts": 1773584040000, "open": 5.172, "high": 5.174, "low": 5.163, "close": 5.167, "volume": 388.05, "quote_volume": 2004.35101, "trades": 59, "taker_buy_volume": 62.15, "taker_buy_quote": 321.25918}, {"ts": 1773584100000, "open": 5.161, "high": 5.163, "low": 5.143, "close": 5.15, "volume": 158.94, "quote_volume": 819.10822, "trades": 90, "taker_buy_volume": 67.74, "taker_buy_quote": 349.16262}, {"ts": 1773584160000, "open": 5.15, "high": 5.167, "low": 5.148, "close": 5.167, "volume": 155.91, "quote_volume": 804.16381, "trades": 54, "taker_buy_volume": 150.76, "taker_buy_quote": 777.64702}, {"ts": 1773584220000, "open": 5.168, "high": 5.182, "low": 5.168, "close": 5.176, "volume": 124.31, "quote_volume": 643.62161, "trades": 38, "taker_buy_volume": 114.54, "taker_buy_quote": 593.08708}, {"ts": 1773584280000, "open": 5.176, "high": 5.186, "low": 5.176, "close": 5.183, "volume": 68.27, "quote_volume": 353.81809, "trades": 33, "taker_buy_volume": 24.01, "taker_buy_quote": 124.45733}, {"ts": 1773584340000, "open": 5.183, "high": 5.183, "low": 5.183, "close": 5.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 5.183, "high": 5.184, "low": 5.18, "close": 5.184, "volume": 13.92, "quote_volume": 72.13024, "trades": 9, "taker_buy_volume": 6.16, "taker_buy_quote": 31.9218}, {"ts": 1773584460000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584520000, "open": 5.179, "high": 5.179, "low": 5.172, "close": 5.173, "volume": 29.48, "quote_volume": 152.58692, "trades": 10, "taker_buy_volume": 1.94, "taker_buy_quote": 10.03562}, {"ts": 1773584580000, "open": 5.174, "high": 5.174, "low": 5.171, "close": 5.171, "volume": 3.88, "quote_volume": 20.0693, "trades": 2, "taker_buy_volume": 1.94, "taker_buy_quote": 10.03756}, {"ts": 1773584640000, "open": 5.175, "high": 5.179, "low": 5.175, "close": 5.179, "volume": 9.7, "quote_volume": 50.2169, "trades": 7, "taker_buy_volume": 9.7, "taker_buy_quote": 50.2169}, {"ts": 1773584700000, "open": 5.174, "high": 5.174, "low": 5.164, "close": 5.164, "volume": 21.34, "quote_volume": 110.30646, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584760000, "open": 5.163, "high": 5.167, "low": 5.158, "close": 5.167, "volume": 32.96, "quote_volume": 170.13614, "trades": 24, "taker_buy_volume": 21.3, "taker_buy_quote": 109.96475}, {"ts": 1773584820000, "open": 5.164, "high": 5.166, "low": 5.16, "close": 5.166, "volume": 22.94, "quote_volume": 118.44014, "trades": 20, "taker_buy_volume": 13.24, "taker_buy_quote": 68.36874}, {"ts": 1773584880000, "open": 5.163, "high": 5.168, "low": 5.162, "close": 5.168, "volume": 31.03, "quote_volume": 160.3126, "trades": 17, "taker_buy_volume": 27.15, "taker_buy_quote": 140.2821}, {"ts": 1773584940000, "open": 5.163, "high": 5.163, "low": 5.15, "close": 5.15, "volume": 107.24, "quote_volume": 552.59652, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585000000, "open": 5.158, "high": 5.159, "low": 5.153, "close": 5.153, "volume": 9.75, "quote_volume": 50.26905, "trades": 5, "taker_buy_volume": 3.9, "taker_buy_quote": 20.11815}, {"ts": 1773585060000, "open": 5.152, "high": 5.155, "low": 5.152, "close": 5.153, "volume": 215.19, "quote_volume": 1108.87602, "trades": 9, "taker_buy_volume": 7.8, "taker_buy_quote": 40.19925}, {"ts": 1773585120000, "open": 5.151, "high": 5.156, "low": 5.15, "close": 5.153, "volume": 28.16, "quote_volume": 145.11613, "trades": 6, "taker_buy_volume": 5.85, "taker_buy_quote": 30.15675}, {"ts": 1773585180000, "open": 5.152, "high": 5.166, "low": 5.146, "close": 5.166, "volume": 253.87, "quote_volume": 1309.78408, "trades": 36, "taker_buy_volume": 205.75, "taker_buy_quote": 1061.97973}, {"ts": 1773585240000, "open": 5.16, "high": 5.16, "low": 5.156, "close": 5.156, "volume": 9.74, "quote_volume": 50.2389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585300000, "open": 5.155, "high": 5.155, "low": 5.142, "close": 5.142, "volume": 33.12, "quote_volume": 170.54484, "trades": 18, "taker_buy_volume": 5.85, "taker_buy_quote": 30.14505}, {"ts": 1773585360000, "open": 5.145, "high": 5.156, "low": 5.145, "close": 5.156, "volume": 23.4, "quote_volume": 120.5217, "trades": 13, "taker_buy_volume": 23.4, "taker_buy_quote": 120.5217}, {"ts": 1773585420000, "open": 5.152, "high": 5.16, "low": 5.15, "close": 5.16, "volume": 125.07, "quote_volume": 644.63921, "trades": 16, "taker_buy_volume": 119.22, "taker_buy_quote": 614.50586}, {"ts": 1773585480000, "open": 5.161, "high": 5.162, "low": 5.156, "close": 5.158, "volume": 18.18, "quote_volume": 93.77823, "trades": 9, "taker_buy_volume": 7.76, "taker_buy_quote": 40.03772}, {"ts": 1773585540000, "open": 5.159, "high": 5.207, "low": 5.159, "close": 5.198, "volume": 1126.14, "quote_volume": 5853.79741, "trades": 85, "taker_buy_volume": 1105.09, "taker_buy_quote": 5744.68487}, {"ts": 1773585600000, "open": 5.204, "high": 5.207, "low": 5.196, "close": 5.202, "volume": 93.27, "quote_volume": 485.05559, "trades": 26, "taker_buy_volume": 59.13, "taker_buy_quote": 307.49206}, {"ts": 1773585660000, "open": 5.202, "high": 5.206, "low": 5.191, "close": 5.201, "volume": 101.49, "quote_volume": 527.61076, "trades": 53, "taker_buy_volume": 35.34, "taker_buy_quote": 183.73355}, {"ts": 1773585720000, "open": 5.201, "high": 5.203, "low": 5.181, "close": 5.187, "volume": 762.49, "quote_volume": 3951.72312, "trades": 47, "taker_buy_volume": 11.89, "taker_buy_quote": 61.81903}, {"ts": 1773585780000, "open": 5.18, "high": 5.184, "low": 5.177, "close": 5.184, "volume": 19.42, "quote_volume": 100.60146, "trades": 16, "taker_buy_volume": 11.65, "taker_buy_quote": 60.3645}, {"ts": 1773585840000, "open": 5.179, "high": 5.183, "low": 5.178, "close": 5.183, "volume": 25.87, "quote_volume": 134.01167, "trades": 12, "taker_buy_volume": 13.07, "taker_buy_quote": 67.72241}, {"ts": 1773585900000, "open": 5.184, "high": 5.186, "low": 5.173, "close": 5.174, "volume": 51.79, "quote_volume": 268.28177, "trades": 24, "taker_buy_volume": 9.71, "taker_buy_quote": 50.30941}, {"ts": 1773585960000, "open": 5.173, "high": 5.181, "low": 5.167, "close": 5.175, "volume": 65.69, "quote_volume": 339.81691, "trades": 37, "taker_buy_volume": 40.56, "taker_buy_quote": 209.84428}, {"ts": 1773586020000, "open": 5.176, "high": 5.196, "low": 5.176, "close": 5.192, "volume": 75.76, "quote_volume": 392.95733, "trades": 39, "taker_buy_volume": 64.24, "taker_buy_quote": 333.13029}, {"ts": 1773586080000, "open": 5.191, "high": 5.198, "low": 5.189, "close": 5.191, "volume": 113.74, "quote_volume": 590.58794, "trades": 22, "taker_buy_volume": 101.16, "taker_buy_quote": 525.27935}, {"ts": 1773586140000, "open": 5.191, "high": 5.191, "low": 5.173, "close": 5.174, "volume": 225.9, "quote_volume": 1171.37546, "trades": 34, "taker_buy_volume": 10.84, "taker_buy_quote": 56.10996}, {"ts": 1773586200000, "open": 5.174, "high": 5.174, "low": 5.169, "close": 5.169, "volume": 253.85, "quote_volume": 1312.61281, "trades": 15, "taker_buy_volume": 7.72, "taker_buy_quote": 39.93176}, {"ts": 1773586260000, "open": 5.168, "high": 5.173, "low": 5.168, "close": 5.173, "volume": 5.82, "quote_volume": 30.09522, "trades": 3, "taker_buy_volume": 3.88, "taker_buy_quote": 20.0693}, {"ts": 1773586320000, "open": 5.167, "high": 5.17, "low": 5.162, "close": 5.17, "volume": 81.82, "quote_volume": 422.48897, "trades": 11, "taker_buy_volume": 5.82, "taker_buy_quote": 30.08358}, {"ts": 1773586380000, "open": 5.167, "high": 5.167, "low": 5.161, "close": 5.162, "volume": 15.53, "quote_volume": 80.19301, "trades": 13, "taker_buy_volume": 1.94, "taker_buy_quote": 10.01428}, {"ts": 1773586440000, "open": 5.16, "high": 5.163, "low": 5.16, "close": 5.163, "volume": 3.89, "quote_volume": 20.07822, "trades": 2, "taker_buy_volume": 1.94, "taker_buy_quote": 10.01622}, {"ts": 1773586500000, "open": 5.164, "high": 5.169, "low": 5.164, "close": 5.169, "volume": 20.31, "quote_volume": 104.94462, "trades": 8, "taker_buy_volume": 20.31, "taker_buy_quote": 104.94462}, {"ts": 1773586560000, "open": 5.17, "high": 5.177, "low": 5.17, "close": 5.171, "volume": 63.2, "quote_volume": 326.89176, "trades": 24, "taker_buy_volume": 41.5, "taker_buy_quote": 214.66124}, {"ts": 1773586620000, "open": 5.175, "high": 5.175, "low": 5.169, "close": 5.169, "volume": 20.34, "quote_volume": 105.2324, "trades": 5, "taker_buy_volume": 15.5, "taker_buy_quote": 80.2125}, {"ts": 1773586680000, "open": 5.17, "high": 5.173, "low": 5.168, "close": 5.173, "volume": 15.52, "quote_volume": 80.24228, "trades": 13, "taker_buy_volume": 9.7, "taker_buy_quote": 50.1587}, {"ts": 1773586740000, "open": 5.169, "high": 5.169, "low": 5.168, "close": 5.168, "volume": 3.88, "quote_volume": 20.05378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 5.169, "high": 5.17, "low": 5.159, "close": 5.165, "volume": 65.13, "quote_volume": 336.30006, "trades": 51, "taker_buy_volume": 21.09, "taker_buy_quote": 108.97228}, {"ts": 1773586860000, "open": 5.166, "high": 5.174, "low": 5.166, "close": 5.174, "volume": 25.24, "quote_volume": 130.4908, "trades": 11, "taker_buy_volume": 25.24, "taker_buy_quote": 130.4908}, {"ts": 1773586920000, "open": 5.175, "high": 5.176, "low": 5.175, "close": 5.176, "volume": 3.87, "quote_volume": 20.02918, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 20.02918}, {"ts": 1773586980000, "open": 5.173, "high": 5.173, "low": 5.162, "close": 5.164, "volume": 58.56, "quote_volume": 302.63758, "trades": 30, "taker_buy_volume": 3.88, "taker_buy_quote": 20.03438}, {"ts": 1773587040000, "open": 5.165, "high": 5.172, "low": 5.165, "close": 5.172, "volume": 15.24, "quote_volume": 78.76696, "trades": 9, "taker_buy_volume": 15.24, "taker_buy_quote": 78.76696}, {"ts": 1773587100000, "open": 5.167, "high": 5.167, "low": 5.161, "close": 5.161, "volume": 27.21, "quote_volume": 140.5317, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587160000, "open": 5.16, "high": 5.162, "low": 5.155, "close": 5.157, "volume": 354.08, "quote_volume": 1826.30221, "trades": 21, "taker_buy_volume": 3.65, "taker_buy_quote": 18.83936}, {"ts": 1773587220000, "open": 5.162, "high": 5.163, "low": 5.16, "close": 5.16, "volume": 29.26, "quote_volume": 151.01357, "trades": 5, "taker_buy_volume": 3.88, "taker_buy_quote": 20.0305}, {"ts": 1773587280000, "open": 5.166, "high": 5.171, "low": 5.166, "close": 5.171, "volume": 218.32, "quote_volume": 1128.54926, "trades": 13, "taker_buy_volume": 218.32, "taker_buy_quote": 1128.54926}, {"ts": 1773587340000, "open": 5.17, "high": 5.177, "low": 5.17, "close": 5.177, "volume": 37.76, "quote_volume": 195.35266, "trades": 18, "taker_buy_volume": 30.24, "taker_buy_quote": 156.45922}, {"ts": 1773587400000, "open": 5.176, "high": 5.19, "low": 5.174, "close": 5.19, "volume": 1057.42, "quote_volume": 5476.04533, "trades": 58, "taker_buy_volume": 425.53, "taker_buy_quote": 2205.75706}, {"ts": 1773587460000, "open": 5.191, "high": 5.2, "low": 5.191, "close": 5.2, "volume": 250.16, "quote_volume": 1300.41365, "trades": 32, "taker_buy_volume": 240.51, "taker_buy_quote": 1250.29155}, {"ts": 1773587520000, "open": 5.201, "high": 5.231, "low": 5.196, "close": 5.205, "volume": 2451.99, "quote_volume": 12781.83463, "trades": 194, "taker_buy_volume": 1292.98, "taker_buy_quote": 6746.07283}, {"ts": 1773587580000, "open": 5.206, "high": 5.215, "low": 5.205, "close": 5.205, "volume": 129.43, "quote_volume": 674.48302, "trades": 44, "taker_buy_volume": 113.99, "taker_buy_quote": 594.08115}, {"ts": 1773587640000, "open": 5.204, "high": 5.205, "low": 5.197, "close": 5.197, "volume": 137.24, "quote_volume": 714.06725, "trades": 24, "taker_buy_volume": 48.21, "taker_buy_quote": 250.74523}, {"ts": 1773587700000, "open": 5.196, "high": 5.204, "low": 5.194, "close": 5.196, "volume": 127.36, "quote_volume": 661.84427, "trades": 57, "taker_buy_volume": 96.37, "taker_buy_quote": 500.79397}, {"ts": 1773587760000, "open": 5.197, "high": 5.201, "low": 5.194, "close": 5.199, "volume": 78.79, "quote_volume": 409.54771, "trades": 26, "taker_buy_volume": 69.14, "taker_buy_quote": 359.40438}, {"ts": 1773587820000, "open": 5.198, "high": 5.206, "low": 5.193, "close": 5.206, "volume": 390.19, "quote_volume": 2028.50884, "trades": 73, "taker_buy_volume": 327.17, "taker_buy_quote": 1700.76945}, {"ts": 1773587880000, "open": 5.204, "high": 5.214, "low": 5.201, "close": 5.214, "volume": 706.83, "quote_volume": 3679.37672, "trades": 31, "taker_buy_volume": 695.66, "taker_buy_quote": 3621.23395}, {"ts": 1773587940000, "open": 5.214, "high": 5.217, "low": 5.202, "close": 5.202, "volume": 179.43, "quote_volume": 935.29552, "trades": 28, "taker_buy_volume": 158.21, "taker_buy_quote": 824.78374}, {"ts": 1773588000000, "open": 5.201, "high": 5.206, "low": 5.198, "close": 5.203, "volume": 93.65, "quote_volume": 487.15225, "trades": 48, "taker_buy_volume": 77.84, "taker_buy_quote": 404.89412}, {"ts": 1773588060000, "open": 5.2, "high": 5.2, "low": 5.189, "close": 5.19, "volume": 24.99, "quote_volume": 129.82211, "trades": 18, "taker_buy_volume": 4.27, "taker_buy_quote": 22.1613}, {"ts": 1773588120000, "open": 5.191, "high": 5.204, "low": 5.191, "close": 5.204, "volume": 85.16, "quote_volume": 442.65008, "trades": 35, "taker_buy_volume": 83.23, "taker_buy_quote": 432.61987}, {"ts": 1773588180000, "open": 5.199, "high": 5.21, "low": 5.199, "close": 5.21, "volume": 38.9, "quote_volume": 202.49331, "trades": 16, "taker_buy_volume": 36.97, "taker_buy_quote": 192.45924}, {"ts": 1773588240000, "open": 5.208, "high": 5.208, "low": 5.197, "close": 5.199, "volume": 247.63, "quote_volume": 1287.60737, "trades": 24, "taker_buy_volume": 4.65, "taker_buy_quote": 24.17535}, {"ts": 1773588300000, "open": 5.198, "high": 5.198, "low": 5.194, "close": 5.194, "volume": 12.37, "quote_volume": 64.27996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 5.193, "high": 5.193, "low": 5.191, "close": 5.191, "volume": 5.79, "quote_volume": 30.06168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 5.191, "high": 5.201, "low": 5.191, "close": 5.2, "volume": 321.44, "quote_volume": 1669.56815, "trades": 16, "taker_buy_volume": 179.71, "taker_buy_quote": 933.84772}, {"ts": 1773588480000, "open": 5.194, "high": 5.195, "low": 5.188, "close": 5.188, "volume": 345.14, "quote_volume": 1791.93612, "trades": 29, "taker_buy_volume": 105.79, "taker_buy_quote": 549.47326}, {"ts": 1773588540000, "open": 5.187, "high": 5.187, "low": 5.18, "close": 5.18, "volume": 13.9, "quote_volume": 72.04978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 5.179, "high": 5.19, "low": 5.179, "close": 5.189, "volume": 224.85, "quote_volume": 1165.54083, "trades": 19, "taker_buy_volume": 220.13, "taker_buy_quote": 1141.06815}, {"ts": 1773588660000, "open": 5.188, "high": 5.197, "low": 5.188, "close": 5.197, "volume": 408.96, "quote_volume": 2123.2891, "trades": 42, "taker_buy_volume": 383.24, "taker_buy_quote": 1989.76313}, {"ts": 1773588720000, "open": 5.193, "high": 5.205, "low": 5.193, "close": 5.205, "volume": 56.07, "quote_volume": 291.41229, "trades": 17, "taker_buy_volume": 56.07, "taker_buy_quote": 291.41229}, {"ts": 1773588780000, "open": 5.204, "high": 5.204, "low": 5.163, "close": 5.163, "volume": 1879.48, "quote_volume": 9736.8388, "trades": 202, "taker_buy_volume": 165.4, "taker_buy_quote": 855.2816}, {"ts": 1773588840000, "open": 5.168, "high": 5.169, "low": 5.163, "close": 5.163, "volume": 4.25, "quote_volume": 21.95833, "trades": 3, "taker_buy_volume": 2.92, "taker_buy_quote": 15.09154}, {"ts": 1773588900000, "open": 5.163, "high": 5.169, "low": 5.16, "close": 5.167, "volume": 224.87, "quote_volume": 1161.55533, "trades": 48, "taker_buy_volume": 200.11, "taker_buy_quote": 1033.76588}, {"ts": 1773588960000, "open": 5.16, "high": 5.16, "low": 5.152, "close": 5.154, "volume": 456.22, "quote_volume": 2353.16663, "trades": 25, "taker_buy_volume": 47.72, "taker_buy_quote": 246.1638}, {"ts": 1773589020000, "open": 5.153, "high": 5.159, "low": 5.153, "close": 5.159, "volume": 19.49, "quote_volume": 100.48166, "trades": 14, "taker_buy_volume": 17.54, "taker_buy_quote": 90.43331}, {"ts": 1773589080000, "open": 5.155, "high": 5.159, "low": 5.153, "close": 5.159, "volume": 26.33, "quote_volume": 135.73291, "trades": 14, "taker_buy_volume": 1.95, "taker_buy_quote": 10.06005}, {"ts": 1773589140000, "open": 5.16, "high": 5.166, "low": 5.16, "close": 5.166, "volume": 59.18, "quote_volume": 305.68135, "trades": 14, "taker_buy_volume": 59.18, "taker_buy_quote": 305.68135}, {"ts": 1773589200000, "open": 5.166, "high": 5.167, "low": 5.164, "close": 5.164, "volume": 56.31, "quote_volume": 290.93665, "trades": 7, "taker_buy_volume": 51.2, "taker_buy_quote": 264.54861}, {"ts": 1773589260000, "open": 5.169, "high": 5.175, "low": 5.169, "close": 5.17, "volume": 30.93, "quote_volume": 159.96671, "trades": 26, "taker_buy_volume": 19.87, "taker_buy_quote": 102.78651}, {"ts": 1773589320000, "open": 5.169, "high": 5.178, "low": 5.169, "close": 5.178, "volume": 159.1, "quote_volume": 823.60135, "trades": 24, "taker_buy_volume": 147.48, "taker_buy_quote": 763.49885}, {"ts": 1773589380000, "open": 5.179, "high": 5.187, "low": 5.179, "close": 5.187, "volume": 59.9, "quote_volume": 310.50598, "trades": 13, "taker_buy_volume": 30.86, "taker_buy_quote": 160.00134}, {"ts": 1773589440000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589500000, "open": 5.186, "high": 5.19, "low": 5.186, "close": 5.188, "volume": 63.94, "quote_volume": 331.72853, "trades": 22, "taker_buy_volume": 25.22, "taker_buy_quote": 130.86853}, {"ts": 1773589560000, "open": 5.184, "high": 5.192, "low": 5.182, "close": 5.186, "volume": 92.0, "quote_volume": 477.30226, "trades": 54, "taker_buy_volume": 84.92, "taker_buy_quote": 440.60016}, {"ts": 1773589620000, "open": 5.189, "high": 5.195, "low": 5.189, "close": 5.195, "volume": 66.53, "quote_volume": 345.35596, "trades": 31, "taker_buy_volume": 66.53, "taker_buy_quote": 345.35596}, {"ts": 1773589680000, "open": 5.194, "high": 5.206, "low": 5.194, "close": 5.2, "volume": 135.17, "quote_volume": 702.60972, "trades": 66, "taker_buy_volume": 102.87, "taker_buy_quote": 534.72584}, {"ts": 1773589740000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 5.203, "high": 5.205, "low": 5.202, "close": 5.202, "volume": 12.91, "quote_volume": 67.17604, "trades": 9, "taker_buy_volume": 5.67, "taker_buy_quote": 29.50656}, {"ts": 1773589860000, "open": 5.201, "high": 5.201, "low": 5.196, "close": 5.196, "volume": 11.58, "quote_volume": 60.19863, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 5.198, "high": 5.204, "low": 5.198, "close": 5.204, "volume": 64.69, "quote_volume": 336.5948, "trades": 20, "taker_buy_volume": 59.05, "taker_buy_quote": 307.25567}, {"ts": 1773589980000, "open": 5.2, "high": 5.2, "low": 5.198, "close": 5.198, "volume": 5.79, "quote_volume": 30.10221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590040000, "open": 5.197, "high": 5.203, "low": 5.196, "close": 5.203, "volume": 20.47, "quote_volume": 106.43669, "trades": 15, "taker_buy_volume": 13.51, "taker_buy_quote": 70.252}, {"ts": 1773590100000, "open": 5.204, "high": 5.21, "low": 5.204, "close": 5.205, "volume": 46.89, "quote_volume": 244.16689, "trades": 21, "taker_buy_volume": 26.63, "taker_buy_quote": 138.67501}, {"ts": 1773590160000, "open": 5.204, "high": 5.204, "low": 5.197, "close": 5.2, "volume": 296.64, "quote_volume": 1542.54332, "trades": 14, "taker_buy_volume": 281.35, "taker_buy_quote": 1463.02193}, {"ts": 1773590220000, "open": 5.202, "high": 5.225, "low": 5.202, "close": 5.214, "volume": 408.71, "quote_volume": 2132.69435, "trades": 75, "taker_buy_volume": 395.62, "taker_buy_quote": 2064.40641}, {"ts": 1773590280000, "open": 5.214, "high": 5.215, "low": 5.211, "close": 5.211, "volume": 34.56, "quote_volume": 180.19021, "trades": 10, "taker_buy_volume": 23.42, "taker_buy_quote": 122.1138}, {"ts": 1773590340000, "open": 5.216, "high": 5.216, "low": 5.211, "close": 5.211, "volume": 41.6, "quote_volume": 216.95665, "trades": 8, "taker_buy_volume": 22.27, "taker_buy_quote": 116.16032}, {"ts": 1773590400000, "open": 5.21, "high": 5.212, "low": 5.191, "close": 5.191, "volume": 366.68, "quote_volume": 1905.25851, "trades": 49, "taker_buy_volume": 19.3, "taker_buy_quote": 100.40631}, {"ts": 1773590460000, "open": 5.192, "high": 5.198, "low": 5.192, "close": 5.194, "volume": 35.99, "quote_volume": 186.99803, "trades": 15, "taker_buy_volume": 32.32, "taker_buy_quote": 167.93953}, {"ts": 1773590520000, "open": 5.195, "high": 5.197, "low": 5.191, "close": 5.191, "volume": 34.87, "quote_volume": 181.15736, "trades": 12, "taker_buy_volume": 27.15, "taker_buy_quote": 141.07126}, {"ts": 1773590580000, "open": 5.19, "high": 5.209, "low": 5.185, "close": 5.207, "volume": 1237.04, "quote_volume": 6428.11625, "trades": 75, "taker_buy_volume": 1188.2, "taker_buy_quote": 6174.82859}, {"ts": 1773590640000, "open": 5.205, "high": 5.214, "low": 5.205, "close": 5.209, "volume": 68.32, "quote_volume": 355.97541, "trades": 25, "taker_buy_volume": 62.53, "taker_buy_quote": 325.80951}, {"ts": 1773590700000, "open": 5.208, "high": 5.214, "low": 5.208, "close": 5.213, "volume": 24.28, "quote_volume": 126.54847, "trades": 13, "taker_buy_volume": 18.49, "taker_buy_quote": 96.3845}, {"ts": 1773590760000, "open": 5.209, "high": 5.209, "low": 5.199, "close": 5.199, "volume": 63.47, "quote_volume": 330.15752, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590820000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590880000, "open": 5.205, "high": 5.216, "low": 5.205, "close": 5.215, "volume": 26.04, "quote_volume": 135.68761, "trades": 20, "taker_buy_volume": 21.22, "taker_buy_quote": 110.56001}, {"ts": 1773590940000, "open": 5.217, "high": 5.225, "low": 5.217, "close": 5.224, "volume": 18.73, "quote_volume": 97.79368, "trades": 11, "taker_buy_volume": 17.28, "taker_buy_quote": 90.21888}, {"ts": 1773591000000, "open": 5.224, "high": 5.238, "low": 5.221, "close": 5.238, "volume": 42.12, "quote_volume": 220.37518, "trades": 25, "taker_buy_volume": 33.2, "taker_buy_quote": 173.75687}, {"ts": 1773591060000, "open": 5.233, "high": 5.233, "low": 5.226, "close": 5.226, "volume": 15.36, "quote_volume": 80.32512, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591120000, "open": 5.225, "high": 5.228, "low": 5.218, "close": 5.218, "volume": 52.26, "quote_volume": 272.94178, "trades": 27, "taker_buy_volume": 3.84, "taker_buy_quote": 20.0736}, {"ts": 1773591180000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 5.218, "high": 5.218, "low": 5.201, "close": 5.201, "volume": 242.41, "quote_volume": 1263.37116, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 5.201, "high": 5.201, "low": 5.186, "close": 5.186, "volume": 782.7, "quote_volume": 4064.78985, "trades": 42, "taker_buy_volume": 4.52, "taker_buy_quote": 23.48592}, {"ts": 1773591360000, "open": 5.19, "high": 5.19, "low": 5.181, "close": 5.181, "volume": 295.27, "quote_volume": 1530.79739, "trades": 55, "taker_buy_volume": 53.12, "taker_buy_quote": 275.57989}, {"ts": 1773591420000, "open": 5.185, "high": 5.185, "low": 5.174, "close": 5.176, "volume": 1271.64, "quote_volume": 6587.0003, "trades": 103, "taker_buy_volume": 76.92, "taker_buy_quote": 398.38622}, {"ts": 1773591480000, "open": 5.173, "high": 5.173, "low": 5.16, "close": 5.166, "volume": 252.09, "quote_volume": 1301.84532, "trades": 61, "taker_buy_volume": 172.49, "taker_buy_quote": 890.87593}, {"ts": 1773591540000, "open": 5.167, "high": 5.169, "low": 5.165, "close": 5.165, "volume": 19.08, "quote_volume": 98.58506, "trades": 12, "taker_buy_volume": 15.52, "taker_buy_quote": 80.19766}, {"ts": 1773591600000, "open": 5.166, "high": 5.166, "low": 5.145, "close": 5.151, "volume": 2658.49, "quote_volume": 13714.01475, "trades": 135, "taker_buy_volume": 427.29, "taker_buy_quote": 2202.14906}, {"ts": 1773591660000, "open": 5.15, "high": 5.161, "low": 5.15, "close": 5.151, "volume": 77.6, "quote_volume": 400.12637, "trades": 50, "taker_buy_volume": 42.55, "taker_buy_quote": 219.46312}, {"ts": 1773591720000, "open": 5.154, "high": 5.159, "low": 5.152, "close": 5.152, "volume": 70.16, "quote_volume": 361.71024, "trades": 51, "taker_buy_volume": 18.54, "taker_buy_quote": 95.61131}, {"ts": 1773591780000, "open": 5.156, "high": 5.17, "low": 5.153, "close": 5.168, "volume": 92.07, "quote_volume": 475.20953, "trades": 55, "taker_buy_volume": 52.6, "taker_buy_quote": 271.41192}, {"ts": 1773591840000, "open": 5.169, "high": 5.172, "low": 5.165, "close": 5.167, "volume": 50.96, "quote_volume": 263.46775, "trades": 33, "taker_buy_volume": 31.53, "taker_buy_quote": 163.05936}, {"ts": 1773591900000, "open": 5.167, "high": 5.167, "low": 5.158, "close": 5.158, "volume": 77.02, "quote_volume": 397.67665, "trades": 36, "taker_buy_volume": 27.47, "taker_buy_quote": 141.87673}, {"ts": 1773591960000, "open": 5.16, "high": 5.162, "low": 5.155, "close": 5.155, "volume": 144.39, "quote_volume": 744.74426, "trades": 43, "taker_buy_volume": 116.18, "taker_buy_quote": 599.22567}, {"ts": 1773592020000, "open": 5.157, "high": 5.157, "low": 5.152, "close": 5.153, "volume": 51.69, "quote_volume": 266.46487, "trades": 30, "taker_buy_volume": 25.67, "taker_buy_quote": 132.36282}, {"ts": 1773592080000, "open": 5.154, "high": 5.162, "low": 5.151, "close": 5.157, "volume": 261.92, "quote_volume": 1349.94827, "trades": 50, "taker_buy_volume": 70.5, "taker_buy_quote": 363.5763}, {"ts": 1773592140000, "open": 5.156, "high": 5.168, "low": 5.153, "close": 5.168, "volume": 177.3, "quote_volume": 914.47483, "trades": 33, "taker_buy_volume": 118.25, "taker_buy_quote": 609.95788}, {"ts": 1773592200000, "open": 5.168, "high": 5.168, "low": 5.162, "close": 5.167, "volume": 55.26, "quote_volume": 285.36594, "trades": 15, "taker_buy_volume": 20.32, "taker_buy_quote": 104.92291}, {"ts": 1773592260000, "open": 5.167, "high": 5.177, "low": 5.165, "close": 5.177, "volume": 92.93, "quote_volume": 480.38162, "trades": 27, "taker_buy_volume": 22.61, "taker_buy_quote": 116.93262}, {"ts": 1773592320000, "open": 5.178, "high": 5.2, "low": 5.178, "close": 5.2, "volume": 67.41, "quote_volume": 349.63676, "trades": 27, "taker_buy_volume": 45.91, "taker_buy_quote": 238.24526}, {"ts": 1773592380000, "open": 5.2, "high": 5.208, "low": 5.189, "close": 5.196, "volume": 119.51, "quote_volume": 621.52607, "trades": 54, "taker_buy_volume": 26.1, "taker_buy_quote": 135.77984}, {"ts": 1773592440000, "open": 5.197, "high": 5.201, "low": 5.194, "close": 5.194, "volume": 46.37, "quote_volume": 241.02955, "trades": 26, "taker_buy_volume": 19.33, "taker_buy_quote": 100.4986}, {"ts": 1773592500000, "open": 5.194, "high": 5.204, "low": 5.192, "close": 5.192, "volume": 65.62, "quote_volume": 341.05047, "trades": 36, "taker_buy_volume": 28.98, "taker_buy_quote": 150.63795}, {"ts": 1773592560000, "open": 5.196, "high": 5.197, "low": 5.185, "close": 5.197, "volume": 175.32, "quote_volume": 910.13799, "trades": 85, "taker_buy_volume": 48.34, "taker_buy_quote": 250.96373}, {"ts": 1773592620000, "open": 5.196, "high": 5.196, "low": 5.189, "close": 5.189, "volume": 46.74, "quote_volume": 242.67173, "trades": 28, "taker_buy_volume": 7.72, "taker_buy_quote": 40.0861}, {"ts": 1773592680000, "open": 5.193, "high": 5.204, "low": 5.189, "close": 5.195, "volume": 265.97, "quote_volume": 1381.86552, "trades": 45, "taker_buy_volume": 147.9, "taker_buy_quote": 768.72962}, {"ts": 1773592740000, "open": 5.194, "high": 5.2, "low": 5.189, "close": 5.2, "volume": 202.24, "quote_volume": 1049.98661, "trades": 36, "taker_buy_volume": 33.74, "taker_buy_quote": 175.26107}, {"ts": 1773592800000, "open": 5.2, "high": 5.213, "low": 5.2, "close": 5.211, "volume": 62.48, "quote_volume": 325.44018, "trades": 24, "taker_buy_volume": 27.02, "taker_buy_quote": 140.69121}, {"ts": 1773592860000, "open": 5.21, "high": 5.21, "low": 5.2, "close": 5.2, "volume": 92.13, "quote_volume": 479.5224, "trades": 40, "taker_buy_volume": 9.65, "taker_buy_quote": 50.22632}, {"ts": 1773592920000, "open": 5.201, "high": 5.203, "low": 5.201, "close": 5.201, "volume": 15.71, "quote_volume": 81.72149, "trades": 9, "taker_buy_volume": 5.79, "taker_buy_quote": 30.11958}, {"ts": 1773592980000, "open": 5.202, "high": 5.203, "low": 5.199, "close": 5.199, "volume": 11.23, "quote_volume": 58.40986, "trades": 6, "taker_buy_volume": 3.86, "taker_buy_quote": 20.08165}, {"ts": 1773593040000, "open": 5.201, "high": 5.201, "low": 5.191, "close": 5.191, "volume": 96.65, "quote_volume": 502.1958, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593100000, "open": 5.192, "high": 5.192, "low": 5.189, "close": 5.189, "volume": 29.22, "quote_volume": 151.67716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593160000, "open": 5.188, "high": 5.188, "low": 5.183, "close": 5.184, "volume": 30.95, "quote_volume": 160.45055, "trades": 17, "taker_buy_volume": 21.28, "taker_buy_quote": 110.30584}, {"ts": 1773593220000, "open": 5.185, "high": 5.189, "low": 5.183, "close": 5.183, "volume": 21.22, "quote_volume": 110.07957, "trades": 7, "taker_buy_volume": 19.28, "taker_buy_quote": 100.02455}, {"ts": 1773593280000, "open": 5.182, "high": 5.182, "low": 5.174, "close": 5.174, "volume": 157.04, "quote_volume": 813.38736, "trades": 21, "taker_buy_volume": 3.98, "taker_buy_quote": 20.62232}, {"ts": 1773593340000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593400000, "open": 5.177, "high": 5.177, "low": 5.177, "close": 5.177, "volume": 19.39, "quote_volume": 100.38203, "trades": 10, "taker_buy_volume": 19.39, "taker_buy_quote": 100.38203}, {"ts": 1773593460000, "open": 5.173, "high": 5.178, "low": 5.172, "close": 5.178, "volume": 76.9, "quote_volume": 398.00507, "trades": 10, "taker_buy_volume": 73.02, "taker_buy_quote": 377.93577}, {"ts": 1773593520000, "open": 5.178, "high": 5.178, "low": 5.178, "close": 5.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 5.178, "high": 5.178, "low": 5.178, "close": 5.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593640000, "open": 5.173, "high": 5.18, "low": 5.171, "close": 5.18, "volume": 21.34, "quote_volume": 110.44032, "trades": 11, "taker_buy_volume": 15.52, "taker_buy_quote": 80.33928}, {"ts": 1773593700000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 5.18, "high": 5.188, "low": 5.174, "close": 5.174, "volume": 995.01, "quote_volume": 5157.15299, "trades": 33, "taker_buy_volume": 973.77, "taker_buy_quote": 5047.16843}, {"ts": 1773593820000, "open": 5.174, "high": 5.177, "low": 5.17, "close": 5.177, "volume": 23.29, "quote_volume": 120.47336, "trades": 15, "taker_buy_volume": 11.64, "taker_buy_quote": 60.23118}, {"ts": 1773593880000, "open": 5.174, "high": 5.178, "low": 5.171, "close": 5.178, "volume": 80.2, "quote_volume": 415.02208, "trades": 14, "taker_buy_volume": 63.18, "taker_buy_quote": 326.99445}, {"ts": 1773593940000, "open": 5.175, "high": 5.184, "low": 5.175, "close": 5.184, "volume": 13.11, "quote_volume": 67.91991, "trades": 7, "taker_buy_volume": 11.64, "taker_buy_quote": 60.31266}, {"ts": 1773594000000, "open": 5.184, "high": 5.195, "low": 5.178, "close": 5.185, "volume": 86.23, "quote_volume": 447.04727, "trades": 44, "taker_buy_volume": 44.47, "taker_buy_quote": 230.5942}, {"ts": 1773594060000, "open": 5.182, "high": 5.182, "low": 5.157, "close": 5.158, "volume": 1652.91, "quote_volume": 8541.43883, "trades": 105, "taker_buy_volume": 36.8, "taker_buy_quote": 190.18632}, {"ts": 1773594120000, "open": 5.159, "high": 5.163, "low": 5.156, "close": 5.156, "volume": 80.04, "quote_volume": 412.94418, "trades": 19, "taker_buy_volume": 37.76, "taker_buy_quote": 194.86782}, {"ts": 1773594180000, "open": 5.156, "high": 5.16, "low": 5.151, "close": 5.16, "volume": 506.59, "quote_volume": 2610.20016, "trades": 27, "taker_buy_volume": 17.55, "taker_buy_quote": 90.4878}, {"ts": 1773594240000, "open": 5.161, "high": 5.18, "low": 5.161, "close": 5.174, "volume": 476.96, "quote_volume": 2467.36476, "trades": 60, "taker_buy_volume": 444.32, "taker_buy_quote": 2298.50424}, {"ts": 1773594300000, "open": 5.173, "high": 5.173, "low": 5.168, "close": 5.168, "volume": 33.42, "quote_volume": 172.7789, "trades": 23, "taker_buy_volume": 17.34, "taker_buy_quote": 89.64586}, {"ts": 1773594360000, "open": 5.167, "high": 5.173, "low": 5.166, "close": 5.171, "volume": 302.52, "quote_volume": 1564.21592, "trades": 24, "taker_buy_volume": 292.82, "taker_buy_quote": 1514.07274}, {"ts": 1773594420000, "open": 5.17, "high": 5.171, "low": 5.17, "close": 5.171, "volume": 25.38, "quote_volume": 131.23804, "trades": 3, "taker_buy_volume": 1.94, "taker_buy_quote": 10.03174}, {"ts": 1773594480000, "open": 5.17, "high": 5.17, "low": 5.167, "close": 5.167, "volume": 7.76, "quote_volume": 40.10756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594540000, "open": 5.166, "high": 5.193, "low": 5.165, "close": 5.183, "volume": 573.46, "quote_volume": 2972.80615, "trades": 66, "taker_buy_volume": 454.18, "taker_buy_quote": 2354.57106}, {"ts": 1773594600000, "open": 5.178, "high": 5.182, "low": 5.176, "close": 5.182, "volume": 25.55, "quote_volume": 132.35936, "trades": 18, "taker_buy_volume": 19.73, "taker_buy_quote": 102.22922}, {"ts": 1773594660000, "open": 5.183, "high": 5.186, "low": 5.182, "close": 5.185, "volume": 29.37, "quote_volume": 152.27699, "trades": 15, "taker_buy_volume": 9.69, "taker_buy_quote": 50.23877}, {"ts": 1773594720000, "open": 5.182, "high": 5.182, "low": 5.181, "close": 5.181, "volume": 2.11, "quote_volume": 10.93272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 5.185, "high": 5.189, "low": 5.185, "close": 5.188, "volume": 11.62, "quote_volume": 60.27488, "trades": 11, "taker_buy_volume": 9.69, "taker_buy_quote": 50.26204}, {"ts": 1773594840000, "open": 5.19, "high": 5.207, "low": 5.19, "close": 5.207, "volume": 80.1, "quote_volume": 416.53682, "trades": 38, "taker_buy_volume": 73.05, "taker_buy_quote": 379.90856}, {"ts": 1773594900000, "open": 5.206, "high": 5.206, "low": 5.199, "close": 5.199, "volume": 56.42, "quote_volume": 293.55253, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594960000, "open": 5.198, "high": 5.198, "low": 5.194, "close": 5.194, "volume": 17.86, "quote_volume": 92.77937, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 5.197, "high": 5.201, "low": 5.197, "close": 5.201, "volume": 13.09, "quote_volume": 68.05045, "trades": 10, "taker_buy_volume": 10.67, "taker_buy_quote": 55.47129}, {"ts": 1773595080000, "open": 5.199, "high": 5.199, "low": 5.191, "close": 5.191, "volume": 18.94, "quote_volume": 98.37257, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 5.191, "high": 5.191, "low": 5.191, "close": 5.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 5.19, "high": 5.19, "low": 5.19, "close": 5.19, "volume": 1.93, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 5.189, "high": 5.189, "low": 5.178, "close": 5.178, "volume": 70.94, "quote_volume": 367.54589, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 5.177, "high": 5.177, "low": 5.172, "close": 5.172, "volume": 11.9, "quote_volume": 61.5759, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 5.171, "high": 5.186, "low": 5.17, "close": 5.18, "volume": 821.04, "quote_volume": 4251.44637, "trades": 67, "taker_buy_volume": 638.27, "taker_buy_quote": 3306.40433}, {"ts": 1773595440000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595500000, "open": 5.177, "high": 5.177, "low": 5.176, "close": 5.176, "volume": 3.88, "quote_volume": 20.08482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 5.179, "high": 5.179, "low": 5.179, "close": 5.179, "volume": 20.64, "quote_volume": 106.89456, "trades": 11, "taker_buy_volume": 20.64, "taker_buy_quote": 106.89456}, {"ts": 1773595620000, "open": 5.175, "high": 5.175, "low": 5.169, "close": 5.17, "volume": 363.75, "quote_volume": 1880.60229, "trades": 18, "taker_buy_volume": 26.88, "taker_buy_quote": 138.94466}, {"ts": 1773595680000, "open": 5.171, "high": 5.177, "low": 5.17, "close": 5.175, "volume": 474.94, "quote_volume": 2457.37369, "trades": 42, "taker_buy_volume": 229.69, "taker_buy_quote": 1188.48638}, {"ts": 1773595740000, "open": 5.176, "high": 5.181, "low": 5.176, "close": 5.179, "volume": 19.65, "quote_volume": 101.76204, "trades": 17, "taker_buy_volume": 11.64, "taker_buy_quote": 60.27774}, {"ts": 1773595800000, "open": 5.178, "high": 5.184, "low": 5.177, "close": 5.184, "volume": 16.45, "quote_volume": 85.19007, "trades": 11, "taker_buy_volume": 3.43, "taker_buy_quote": 17.77724}, {"ts": 1773595860000, "open": 5.182, "high": 5.182, "low": 5.173, "close": 5.175, "volume": 54.02, "quote_volume": 279.74386, "trades": 27, "taker_buy_volume": 5.82, "taker_buy_quote": 30.11656}, {"ts": 1773595920000, "open": 5.176, "high": 5.183, "low": 5.173, "close": 5.183, "volume": 22.7, "quote_volume": 117.54077, "trades": 18, "taker_buy_volume": 15.52, "taker_buy_quote": 80.38584}, {"ts": 1773595980000, "open": 5.184, "high": 5.19, "low": 5.184, "close": 5.19, "volume": 12.05, "quote_volume": 62.50776, "trades": 8, "taker_buy_volume": 12.05, "taker_buy_quote": 62.50776}, {"ts": 1773596040000, "open": 5.19, "high": 5.191, "low": 5.183, "close": 5.183, "volume": 98.98, "quote_volume": 513.5442, "trades": 35, "taker_buy_volume": 3.54, "taker_buy_quote": 18.36809}, {"ts": 1773596100000, "open": 5.183, "high": 5.183, "low": 5.177, "close": 5.177, "volume": 34.13, "quote_volume": 176.80213, "trades": 15, "taker_buy_volume": 7.74, "taker_buy_quote": 40.10868}, {"ts": 1773596160000, "open": 5.179, "high": 5.179, "low": 5.175, "close": 5.175, "volume": 28.37, "quote_volume": 146.87412, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 5.175, "high": 5.197, "low": 5.175, "close": 5.195, "volume": 819.69, "quote_volume": 4255.2606, "trades": 83, "taker_buy_volume": 649.84, "taker_buy_quote": 3373.97464}, {"ts": 1773596280000, "open": 5.194, "high": 5.194, "low": 5.189, "close": 5.189, "volume": 221.26, "quote_volume": 1148.67595, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 5.194, "high": 5.201, "low": 5.194, "close": 5.201, "volume": 25.22, "quote_volume": 131.08584, "trades": 9, "taker_buy_volume": 25.22, "taker_buy_quote": 131.08584}, {"ts": 1773596400000, "open": 5.198, "high": 5.209, "low": 5.198, "close": 5.205, "volume": 416.37, "quote_volume": 2166.3936, "trades": 26, "taker_buy_volume": 405.03, "taker_buy_quote": 2107.40171}, {"ts": 1773596460000, "open": 5.205, "high": 5.222, "low": 5.203, "close": 5.203, "volume": 1132.76, "quote_volume": 5900.385, "trades": 67, "taker_buy_volume": 752.66, "taker_buy_quote": 3919.46568}, {"ts": 1773596520000, "open": 5.202, "high": 5.202, "low": 5.192, "close": 5.192, "volume": 204.86, "quote_volume": 1064.91183, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596580000, "open": 5.193, "high": 5.207, "low": 5.193, "close": 5.205, "volume": 637.3, "quote_volume": 3314.83419, "trades": 51, "taker_buy_volume": 617.67, "taker_buy_quote": 3212.8779}, {"ts": 1773596640000, "open": 5.203, "high": 5.203, "low": 5.2, "close": 5.203, "volume": 13.51, "quote_volume": 70.27516, "trades": 11, "taker_buy_volume": 5.79, "taker_buy_quote": 30.11958}, {"ts": 1773596700000, "open": 5.204, "high": 5.208, "low": 5.203, "close": 5.203, "volume": 49.43, "quote_volume": 257.28759, "trades": 11, "taker_buy_volume": 9.65, "taker_buy_quote": 50.2379}, {"ts": 1773596760000, "open": 5.204, "high": 5.204, "low": 5.195, "close": 5.197, "volume": 104.54, "quote_volume": 543.28736, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 5.196, "high": 5.197, "low": 5.194, "close": 5.197, "volume": 11.3, "quote_volume": 58.70901, "trades": 8, "taker_buy_volume": 5.51, "taker_buy_quote": 28.62996}, {"ts": 1773596880000, "open": 5.198, "high": 5.201, "low": 5.198, "close": 5.201, "volume": 7.72, "quote_volume": 40.14014, "trades": 7, "taker_buy_volume": 7.72, "taker_buy_quote": 40.14014}, {"ts": 1773596940000, "open": 5.202, "high": 5.213, "low": 5.202, "close": 5.213, "volume": 23.16, "quote_volume": 120.6057, "trades": 12, "taker_buy_volume": 23.16, "taker_buy_quote": 120.6057}, {"ts": 1773597000000, "open": 5.214, "high": 5.221, "low": 5.212, "close": 5.212, "volume": 124.72, "quote_volume": 650.78581, "trades": 33, "taker_buy_volume": 72.75, "taker_buy_quote": 379.67797}, {"ts": 1773597060000, "open": 5.212, "high": 5.212, "low": 5.211, "close": 5.211, "volume": 1.92, "quote_volume": 10.00513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597120000, "open": 5.211, "high": 5.232, "low": 5.211, "close": 5.222, "volume": 118.74, "quote_volume": 620.25779, "trades": 59, "taker_buy_volume": 104.49, "taker_buy_quote": 545.80089}, {"ts": 1773597180000, "open": 5.225, "high": 5.226, "low": 5.221, "close": 5.221, "volume": 178.48, "quote_volume": 932.5198, "trades": 39, "taker_buy_volume": 166.62, "taker_buy_quote": 870.5757}, {"ts": 1773597240000, "open": 5.221, "high": 5.226, "low": 5.22, "close": 5.222, "volume": 22.2, "quote_volume": 115.9626, "trades": 15, "taker_buy_volume": 11.36, "taker_buy_quote": 59.34934}, {"ts": 1773597300000, "open": 5.221, "high": 5.224, "low": 5.218, "close": 5.221, "volume": 73.42, "quote_volume": 383.42016, "trades": 19, "taker_buy_volume": 54.76, "taker_buy_quote": 286.01315}, {"ts": 1773597360000, "open": 5.224, "high": 5.254, "low": 5.22, "close": 5.239, "volume": 492.77, "quote_volume": 2584.85252, "trades": 69, "taker_buy_volume": 454.82, "taker_buy_quote": 2386.02717}, {"ts": 1773597420000, "open": 5.242, "high": 5.254, "low": 5.241, "close": 5.245, "volume": 106.62, "quote_volume": 559.73973, "trades": 34, "taker_buy_volume": 88.0, "taker_buy_quote": 462.0427}, {"ts": 1773597480000, "open": 5.247, "high": 5.252, "low": 5.247, "close": 5.248, "volume": 28.68, "quote_volume": 150.52989, "trades": 20, "taker_buy_volume": 11.85, "taker_buy_quote": 62.2006}, {"ts": 1773597540000, "open": 5.247, "high": 5.247, "low": 5.228, "close": 5.239, "volume": 624.91, "quote_volume": 3272.81966, "trades": 50, "taker_buy_volume": 12.48, "taker_buy_quote": 65.35392}, {"ts": 1773597600000, "open": 5.235, "high": 5.235, "low": 5.213, "close": 5.223, "volume": 837.46, "quote_volume": 4368.59738, "trades": 65, "taker_buy_volume": 207.06, "taker_buy_quote": 1080.14936}, {"ts": 1773597660000, "open": 5.223, "high": 5.223, "low": 5.21, "close": 5.218, "volume": 46.89, "quote_volume": 244.53716, "trades": 33, "taker_buy_volume": 20.21, "taker_buy_quote": 105.38338}, {"ts": 1773597720000, "open": 5.217, "high": 5.217, "low": 5.212, "close": 5.215, "volume": 42.79, "quote_volume": 223.07204, "trades": 30, "taker_buy_volume": 5.78, "taker_buy_quote": 30.13691}, {"ts": 1773597780000, "open": 5.216, "high": 5.231, "low": 5.212, "close": 5.216, "volume": 290.26, "quote_volume": 1516.40436, "trades": 79, "taker_buy_volume": 190.22, "taker_buy_quote": 994.33659}, {"ts": 1773597840000, "open": 5.215, "high": 5.216, "low": 5.209, "close": 5.209, "volume": 78.12, "quote_volume": 407.20854, "trades": 24, "taker_buy_volume": 10.0, "taker_buy_quote": 52.15032}, {"ts": 1773597900000, "open": 5.209, "high": 5.21, "low": 5.204, "close": 5.204, "volume": 327.3, "quote_volume": 1704.88068, "trades": 18, "taker_buy_volume": 291.64, "taker_buy_quote": 1519.15276}, {"ts": 1773597960000, "open": 5.206, "high": 5.21, "low": 5.206, "close": 5.206, "volume": 39.26, "quote_volume": 204.44296, "trades": 19, "taker_buy_volume": 9.65, "taker_buy_quote": 50.2572}, {"ts": 1773598020000, "open": 5.205, "high": 5.205, "low": 5.201, "close": 5.204, "volume": 13.51, "quote_volume": 70.2906, "trades": 9, "taker_buy_volume": 5.79, "taker_buy_quote": 30.12537}, {"ts": 1773598080000, "open": 5.205, "high": 5.207, "low": 5.205, "close": 5.207, "volume": 5.79, "quote_volume": 30.14274, "trades": 4, "taker_buy_volume": 5.79, "taker_buy_quote": 30.14274}, {"ts": 1773598140000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598200000, "open": 5.204, "high": 5.204, "low": 5.2, "close": 5.2, "volume": 15.44, "quote_volume": 80.31888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 5.197, "high": 5.209, "low": 5.197, "close": 5.205, "volume": 181.84, "quote_volume": 945.80883, "trades": 31, "taker_buy_volume": 81.95, "taker_buy_quote": 426.56533}, {"ts": 1773598320000, "open": 5.204, "high": 5.204, "low": 5.2, "close": 5.202, "volume": 36.67, "quote_volume": 190.76448, "trades": 22, "taker_buy_volume": 3.86, "taker_buy_quote": 20.08165}, {"ts": 1773598380000, "open": 5.201, "high": 5.204, "low": 5.2, "close": 5.201, "volume": 24.07, "quote_volume": 125.19965, "trades": 11, "taker_buy_volume": 7.72, "taker_buy_quote": 40.1633}, {"ts": 1773598440000, "open": 5.201, "high": 5.201, "low": 5.193, "close": 5.197, "volume": 45.43, "quote_volume": 236.00098, "trades": 23, "taker_buy_volume": 11.58, "taker_buy_quote": 60.15424}, {"ts": 1773598500000, "open": 5.196, "high": 5.2, "low": 5.194, "close": 5.194, "volume": 47.12, "quote_volume": 244.94498, "trades": 22, "taker_buy_volume": 10.48, "taker_buy_quote": 54.47338}, {"ts": 1773598560000, "open": 5.193, "high": 5.2, "low": 5.191, "close": 5.2, "volume": 52.3, "quote_volume": 271.76094, "trades": 17, "taker_buy_volume": 46.51, "taker_buy_quote": 241.69926}, {"ts": 1773598620000, "open": 5.201, "high": 5.202, "low": 5.201, "close": 5.202, "volume": 3.86, "quote_volume": 20.07779, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 20.07779}, {"ts": 1773598680000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 5.14, "quote_volume": 26.72286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 5.198, "high": 5.198, "low": 5.195, "close": 5.198, "volume": 17.37, "quote_volume": 90.2661, "trades": 13, "taker_buy_volume": 5.79, "taker_buy_quote": 30.09642}, {"ts": 1773598800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 5.195, "high": 5.196, "low": 5.195, "close": 5.196, "volume": 4.86, "quote_volume": 25.24963, "trades": 4, "taker_buy_volume": 1.93, "taker_buy_quote": 10.02828}, {"ts": 1773598920000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 1.93, "quote_volume": 10.02442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 5.195, "high": 5.195, "low": 5.191, "close": 5.192, "volume": 13.8, "quote_volume": 71.6619, "trades": 11, "taker_buy_volume": 5.79, "taker_buy_quote": 30.07326}, {"ts": 1773599040000, "open": 5.191, "high": 5.191, "low": 5.191, "close": 5.191, "volume": 1.94, "quote_volume": 10.07054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 5.19, "high": 5.193, "low": 5.187, "close": 5.193, "volume": 90.01, "quote_volume": 467.15004, "trades": 14, "taker_buy_volume": 77.15, "taker_buy_quote": 400.41815}, {"ts": 1773599160000, "open": 5.191, "high": 5.191, "low": 5.186, "close": 5.186, "volume": 12.1, "quote_volume": 62.78057, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599220000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 4.82, "quote_volume": 25.00134, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01091}, {"ts": 1773599280000, "open": 5.186, "high": 5.186, "low": 5.186, "close": 5.186, "volume": 1.22, "quote_volume": 6.32692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 5.187, "high": 5.188, "low": 5.186, "close": 5.186, "volume": 8.22, "quote_volume": 42.63536, "trades": 5, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01284}, {"ts": 1773599400000, "open": 5.189, "high": 5.189, "low": 5.189, "close": 5.189, "volume": 1.93, "quote_volume": 10.01477, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01477}, {"ts": 1773599460000, "open": 5.19, "high": 5.206, "low": 5.188, "close": 5.203, "volume": 161.14, "quote_volume": 837.11665, "trades": 44, "taker_buy_volume": 142.35, "taker_buy_quote": 739.37887}, {"ts": 1773599520000, "open": 5.207, "high": 5.209, "low": 5.207, "close": 5.209, "volume": 24.01, "quote_volume": 125.0623, "trades": 6, "taker_buy_volume": 5.79, "taker_buy_quote": 30.15432}, {"ts": 1773599580000, "open": 5.209, "high": 5.215, "low": 5.206, "close": 5.206, "volume": 806.61, "quote_volume": 4202.17097, "trades": 38, "taker_buy_volume": 442.58, "taker_buy_quote": 2306.00752}, {"ts": 1773599640000, "open": 5.208, "high": 5.214, "low": 5.208, "close": 5.209, "volume": 224.07, "quote_volume": 1167.59913, "trades": 16, "taker_buy_volume": 220.21, "taker_buy_quote": 1147.49046}, {"ts": 1773599700000, "open": 5.208, "high": 5.208, "low": 5.199, "close": 5.201, "volume": 55.27, "quote_volume": 287.62866, "trades": 16, "taker_buy_volume": 3.86, "taker_buy_quote": 20.07393}, {"ts": 1773599760000, "open": 5.202, "high": 5.203, "low": 5.2, "close": 5.202, "volume": 6.15, "quote_volume": 31.98678, "trades": 6, "taker_buy_volume": 6.15, "taker_buy_quote": 31.98678}, {"ts": 1773599820000, "open": 5.198, "high": 5.206, "low": 5.198, "close": 5.201, "volume": 79.55, "quote_volume": 413.62901, "trades": 17, "taker_buy_volume": 71.83, "taker_buy_quote": 373.47729}, {"ts": 1773599880000, "open": 5.2, "high": 5.202, "low": 5.199, "close": 5.202, "volume": 8.49, "quote_volume": 44.14954, "trades": 5, "taker_buy_volume": 4.63, "taker_buy_quote": 24.07947}, {"ts": 1773599940000, "open": 5.202, "high": 5.208, "low": 5.201, "close": 5.208, "volume": 74.72, "quote_volume": 388.89804, "trades": 23, "taker_buy_volume": 69.9, "taker_buy_quote": 363.82344}, {"ts": 1773600000000, "open": 5.208, "high": 5.215, "low": 5.208, "close": 5.208, "volume": 129.6, "quote_volume": 675.42475, "trades": 21, "taker_buy_volume": 118.02, "taker_buy_quote": 615.08716}, {"ts": 1773600060000, "open": 5.207, "high": 5.207, "low": 5.194, "close": 5.194, "volume": 590.09, "quote_volume": 3069.93465, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600120000, "open": 5.193, "high": 5.193, "low": 5.192, "close": 5.192, "volume": 3.86, "quote_volume": 20.04305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600180000, "open": 5.193, "high": 5.193, "low": 5.193, "close": 5.193, "volume": 1.93, "quote_volume": 10.02249, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.02249}, {"ts": 1773600240000, "open": 5.193, "high": 5.194, "low": 5.193, "close": 5.194, "volume": 3.68, "quote_volume": 19.112, "trades": 2, "taker_buy_volume": 1.76, "taker_buy_quote": 9.14144}, {"ts": 1773600300000, "open": 5.194, "high": 5.197, "low": 5.194, "close": 5.197, "volume": 5.95, "quote_volume": 30.91585, "trades": 4, "taker_buy_volume": 5.95, "taker_buy_quote": 30.91585}, {"ts": 1773600360000, "open": 5.197, "high": 5.205, "low": 5.197, "close": 5.205, "volume": 70.22, "quote_volume": 365.35426, "trades": 13, "taker_buy_volume": 70.22, "taker_buy_quote": 365.35426}, {"ts": 1773600420000, "open": 5.2, "high": 5.2, "low": 5.194, "close": 5.194, "volume": 37.37, "quote_volume": 194.21189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600480000, "open": 5.196, "high": 5.198, "low": 5.195, "close": 5.196, "volume": 319.52, "quote_volume": 1660.45776, "trades": 16, "taker_buy_volume": 311.8, "taker_buy_quote": 1620.34464}, {"ts": 1773600540000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 3.2, "quote_volume": 16.6336, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03214}, {"ts": 1773600600000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 1.93, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600660000, "open": 5.196, "high": 5.196, "low": 5.195, "close": 5.195, "volume": 3.86, "quote_volume": 20.05463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600720000, "open": 5.197, "high": 5.199, "low": 5.196, "close": 5.199, "volume": 37.84, "quote_volume": 196.64688, "trades": 9, "taker_buy_volume": 8.76, "taker_buy_quote": 45.53745}, {"ts": 1773600780000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600840000, "open": 5.199, "high": 5.201, "low": 5.199, "close": 5.201, "volume": 132.02, "quote_volume": 686.37777, "trades": 3, "taker_buy_volume": 132.02, "taker_buy_quote": 686.37777}, {"ts": 1773600900000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 1.93, "quote_volume": 10.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600960000, "open": 5.199, "high": 5.199, "low": 5.198, "close": 5.198, "volume": 3.86, "quote_volume": 20.06621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601020000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601080000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 5.198, "high": 5.198, "low": 5.194, "close": 5.194, "volume": 10.29, "quote_volume": 53.46556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 5.196, "high": 5.207, "low": 5.196, "close": 5.199, "volume": 49.4, "quote_volume": 256.94729, "trades": 27, "taker_buy_volume": 35.89, "taker_buy_quote": 186.66827}, {"ts": 1773601260000, "open": 5.2, "high": 5.201, "low": 5.199, "close": 5.201, "volume": 13.08, "quote_volume": 68.01793, "trades": 6, "taker_buy_volume": 5.79, "taker_buy_quote": 30.11186}, {"ts": 1773601320000, "open": 5.198, "high": 5.208, "low": 5.194, "close": 5.208, "volume": 35.18, "quote_volume": 182.93258, "trades": 21, "taker_buy_volume": 25.53, "taker_buy_quote": 132.79118}, {"ts": 1773601380000, "open": 5.207, "high": 5.216, "low": 5.207, "close": 5.214, "volume": 30.19, "quote_volume": 157.38615, "trades": 14, "taker_buy_volume": 16.65, "taker_buy_quote": 86.79242}, {"ts": 1773601440000, "open": 5.214, "high": 5.214, "low": 5.214, "close": 5.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 5.217, "high": 5.229, "low": 5.217, "close": 5.219, "volume": 626.14, "quote_volume": 3270.00925, "trades": 46, "taker_buy_volume": 510.51, "taker_buy_quote": 2666.01074}, {"ts": 1773601560000, "open": 5.221, "high": 5.223, "low": 5.216, "close": 5.22, "volume": 187.42, "quote_volume": 977.93864, "trades": 33, "taker_buy_volume": 23.22, "taker_buy_quote": 121.23414}, {"ts": 1773601620000, "open": 5.219, "high": 5.22, "low": 5.217, "close": 5.22, "volume": 10.82, "quote_volume": 56.45895, "trades": 7, "taker_buy_volume": 6.23, "taker_buy_quote": 32.51292}, {"ts": 1773601680000, "open": 5.218, "high": 5.221, "low": 5.215, "close": 5.215, "volume": 115.89, "quote_volume": 604.60969, "trades": 12, "taker_buy_volume": 49.2, "taker_buy_quote": 256.75465}, {"ts": 1773601740000, "open": 5.218, "high": 5.219, "low": 5.218, "close": 5.219, "volume": 3.84, "quote_volume": 20.03904, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.03904}, {"ts": 1773601800000, "open": 5.22, "high": 5.22, "low": 5.212, "close": 5.212, "volume": 18.18, "quote_volume": 94.82505, "trades": 10, "taker_buy_volume": 1.92, "taker_buy_quote": 10.0224}, {"ts": 1773601860000, "open": 5.211, "high": 5.213, "low": 5.207, "close": 5.211, "volume": 28.56, "quote_volume": 148.81288, "trades": 15, "taker_buy_volume": 15.68, "taker_buy_quote": 81.7145}, {"ts": 1773601920000, "open": 5.214, "high": 5.215, "low": 5.214, "close": 5.215, "volume": 3.84, "quote_volume": 20.02368, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.02368}, {"ts": 1773601980000, "open": 5.216, "high": 5.217, "low": 5.216, "close": 5.217, "volume": 7.67, "quote_volume": 40.01247, "trades": 5, "taker_buy_volume": 7.67, "taker_buy_quote": 40.01247}, {"ts": 1773602040000, "open": 5.216, "high": 5.216, "low": 5.209, "close": 5.209, "volume": 158.53, "quote_volume": 826.3284, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602100000, "open": 5.21, "high": 5.213, "low": 5.21, "close": 5.212, "volume": 20.34, "quote_volume": 106.00459, "trades": 9, "taker_buy_volume": 14.87, "taker_buy_quote": 77.49141}, {"ts": 1773602160000, "open": 5.211, "high": 5.211, "low": 5.209, "close": 5.209, "volume": 4.13, "quote_volume": 21.51896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602220000, "open": 5.213, "high": 5.214, "low": 5.212, "close": 5.213, "volume": 13.48, "quote_volume": 70.27315, "trades": 7, "taker_buy_volume": 7.7, "taker_buy_quote": 40.14394}, {"ts": 1773602280000, "open": 5.212, "high": 5.212, "low": 5.212, "close": 5.212, "volume": 1.93, "quote_volume": 10.05916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602340000, "open": 5.212, "high": 5.212, "low": 5.212, "close": 5.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602400000, "open": 5.213, "high": 5.214, "low": 5.213, "close": 5.214, "volume": 9.32, "quote_volume": 48.58708, "trades": 3, "taker_buy_volume": 9.32, "taker_buy_quote": 48.58708}, {"ts": 1773602460000, "open": 5.213, "high": 5.213, "low": 5.21, "close": 5.213, "volume": 16.47, "quote_volume": 85.82797, "trades": 8, "taker_buy_volume": 3.85, "taker_buy_quote": 20.06812}, {"ts": 1773602520000, "open": 5.214, "high": 5.221, "low": 5.214, "close": 5.221, "volume": 14.46, "quote_volume": 75.44186, "trades": 8, "taker_buy_volume": 14.46, "taker_buy_quote": 75.44186}, {"ts": 1773602580000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 1.92, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602640000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 5.22, "high": 5.22, "low": 5.219, "close": 5.219, "volume": 3.84, "quote_volume": 20.04288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602820000, "open": 5.221, "high": 5.226, "low": 5.221, "close": 5.226, "volume": 35.36, "quote_volume": 184.69104, "trades": 7, "taker_buy_volume": 35.36, "taker_buy_quote": 184.69104}, {"ts": 1773602880000, "open": 5.227, "high": 5.227, "low": 5.227, "close": 5.227, "volume": 1.92, "quote_volume": 10.03584, "trades": 2, "taker_buy_volume": 1.92, "taker_buy_quote": 10.03584}, {"ts": 1773602940000, "open": 5.228, "high": 5.228, "low": 5.228, "close": 5.228, "volume": 1.92, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.03776}, {"ts": 1773603000000, "open": 5.229, "high": 5.239, "low": 5.229, "close": 5.239, "volume": 206.49, "quote_volume": 1080.69361, "trades": 20, "taker_buy_volume": 175.31, "taker_buy_quote": 917.40395}, {"ts": 1773603060000, "open": 5.235, "high": 5.238, "low": 5.233, "close": 5.233, "volume": 46.99, "quote_volume": 245.9645, "trades": 12, "taker_buy_volume": 7.82, "taker_buy_quote": 40.94922}, {"ts": 1773603120000, "open": 5.232, "high": 5.237, "low": 5.228, "close": 5.237, "volume": 142.39, "quote_volume": 745.33023, "trades": 24, "taker_buy_volume": 11.52, "taker_buy_quote": 60.30144}, {"ts": 1773603180000, "open": 5.235, "high": 5.235, "low": 5.233, "close": 5.234, "volume": 7.68, "quote_volume": 40.19712, "trades": 5, "taker_buy_volume": 1.92, "taker_buy_quote": 10.04928}, {"ts": 1773603240000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603300000, "open": 5.232, "high": 5.232, "low": 5.22, "close": 5.22, "volume": 179.43, "quote_volume": 937.13431, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603360000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 1.92, "quote_volume": 10.03008, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.03008}, {"ts": 1773603420000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 20.0, "quote_volume": 104.48, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 5.223, "high": 5.225, "low": 5.223, "close": 5.225, "volume": 8.38, "quote_volume": 43.7745, "trades": 4, "taker_buy_volume": 6.46, "taker_buy_quote": 33.74634}, {"ts": 1773603540000, "open": 5.223, "high": 5.223, "low": 5.222, "close": 5.222, "volume": 3.84, "quote_volume": 20.0544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603600000, "open": 5.221, "high": 5.221, "low": 5.218, "close": 5.22, "volume": 61.52, "quote_volume": 321.02864, "trades": 14, "taker_buy_volume": 3.84, "taker_buy_quote": 20.04288}, {"ts": 1773603660000, "open": 5.22, "high": 5.222, "low": 5.22, "close": 5.222, "volume": 5.76, "quote_volume": 30.07296, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 30.07296}, {"ts": 1773603720000, "open": 5.219, "high": 5.219, "low": 5.217, "close": 5.218, "volume": 7.68, "quote_volume": 40.07424, "trades": 5, "taker_buy_volume": 1.92, "taker_buy_quote": 10.01856}, {"ts": 1773603780000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603840000, "open": 5.219, "high": 5.222, "low": 5.219, "close": 5.222, "volume": 7.68, "quote_volume": 40.09344, "trades": 4, "taker_buy_volume": 7.68, "taker_buy_quote": 40.09344}, {"ts": 1773603900000, "open": 5.223, "high": 5.224, "low": 5.221, "close": 5.221, "volume": 7.68, "quote_volume": 40.1088, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 20.05824}, {"ts": 1773603960000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604020000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 1.92, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02624}, {"ts": 1773604080000, "open": 5.223, "high": 5.243, "low": 5.223, "close": 5.241, "volume": 444.31, "quote_volume": 2324.05409, "trades": 56, "taker_buy_volume": 432.34, "taker_buy_quote": 2261.30114}, {"ts": 1773604140000, "open": 5.24, "high": 5.24, "low": 5.234, "close": 5.238, "volume": 17.28, "quote_volume": 90.49728, "trades": 10, "taker_buy_volume": 3.84, "taker_buy_quote": 20.112}, {"ts": 1773604200000, "open": 5.238, "high": 5.238, "low": 5.238, "close": 5.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604260000, "open": 5.239, "high": 5.256, "low": 5.239, "close": 5.252, "volume": 391.16, "quote_volume": 2050.485, "trades": 30, "taker_buy_volume": 377.66, "taker_buy_quote": 1979.66821}, {"ts": 1773604320000, "open": 5.251, "high": 5.251, "low": 5.247, "close": 5.247, "volume": 9.55, "quote_volume": 50.12795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 5.247, "high": 5.247, "low": 5.247, "close": 5.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 5.247, "high": 5.247, "low": 5.247, "close": 5.247, "volume": 151.76, "quote_volume": 796.28472, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 5.246, "high": 5.246, "low": 5.246, "close": 5.246, "volume": 1.63, "quote_volume": 8.55098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 5.245, "high": 5.245, "low": 5.235, "close": 5.235, "volume": 53.55, "quote_volume": 280.46928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 5.235, "high": 5.235, "low": 5.234, "close": 5.234, "volume": 2.4, "quote_volume": 12.56352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604680000, "open": 5.237, "high": 5.237, "low": 5.234, "close": 5.234, "volume": 9.6, "quote_volume": 50.25792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "open": 5.234, "high": 5.239, "low": 5.234, "close": 5.235, "volume": 73.59, "quote_volume": 385.28954, "trades": 27, "taker_buy_volume": 18.74, "taker_buy_quote": 98.16204}, {"ts": 1773604800000, "open": 5.235, "high": 5.237, "low": 5.234, "close": 5.237, "volume": 128.29, "quote_volume": 671.77567, "trades": 20, "taker_buy_volume": 102.2, "taker_buy_quote": 535.21869}, {"ts": 1773604860000, "open": 5.236, "high": 5.242, "low": 5.236, "close": 5.242, "volume": 59.97, "quote_volume": 314.0586, "trades": 12, "taker_buy_volume": 59.97, "taker_buy_quote": 314.0586}, {"ts": 1773604920000, "open": 5.243, "high": 5.248, "low": 5.243, "close": 5.243, "volume": 35.61, "quote_volume": 186.77136, "trades": 23, "taker_buy_volume": 21.76, "taker_buy_quote": 114.13461}, {"ts": 1773604980000, "open": 5.245, "high": 5.25, "low": 5.245, "close": 5.248, "volume": 28.0, "quote_volume": 146.94461, "trades": 16, "taker_buy_volume": 19.1, "taker_buy_quote": 100.22534}, {"ts": 1773605040000, "open": 5.247, "high": 5.247, "low": 5.239, "close": 5.239, "volume": 17.19, "quote_volume": 90.12717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 5.243, "high": 5.243, "low": 5.24, "close": 5.24, "volume": 32.52, "quote_volume": 170.42856, "trades": 6, "taker_buy_volume": 7.92, "taker_buy_quote": 41.52456}, {"ts": 1773605160000, "open": 5.24, "high": 5.242, "low": 5.239, "close": 5.242, "volume": 5.74, "quote_volume": 30.07951, "trades": 3, "taker_buy_volume": 1.91, "taker_buy_quote": 10.01222}, {"ts": 1773605220000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 5.239, "high": 5.243, "low": 5.238, "close": 5.243, "volume": 99.24, "quote_volume": 520.09089, "trades": 14, "taker_buy_volume": 95.4, "taker_buy_quote": 499.97505}, {"ts": 1773605340000, "open": 5.243, "high": 5.246, "low": 5.243, "close": 5.246, "volume": 4.26, "quote_volume": 22.34473, "trades": 4, "taker_buy_volume": 4.26, "taker_buy_quote": 22.34473}, {"ts": 1773605400000, "open": 5.245, "high": 5.245, "low": 5.239, "close": 5.239, "volume": 35.65, "quote_volume": 186.89954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 5.238, "high": 5.238, "low": 5.238, "close": 5.238, "volume": 1.92, "quote_volume": 10.05696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 5.238, "high": 5.238, "low": 5.238, "close": 5.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 5.237, "high": 5.237, "low": 5.232, "close": 5.232, "volume": 18.99, "quote_volume": 99.38448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 5.236, "high": 5.241, "low": 5.235, "close": 5.241, "volume": 21.2, "quote_volume": 111.01608, "trades": 7, "taker_buy_volume": 10.48, "taker_buy_quote": 54.89688}, {"ts": 1773605700000, "open": 5.239, "high": 5.24, "low": 5.239, "close": 5.24, "volume": 32.22, "quote_volume": 168.80813, "trades": 3, "taker_buy_volume": 32.22, "taker_buy_quote": 168.80813}, {"ts": 1773605760000, "open": 5.236, "high": 5.236, "low": 5.234, "close": 5.234, "volume": 5.76, "quote_volume": 30.1536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605820000, "open": 5.233, "high": 5.233, "low": 5.232, "close": 5.232, "volume": 3.84, "quote_volume": 20.0928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605880000, "open": 5.234, "high": 5.234, "low": 5.23, "close": 5.231, "volume": 35.97, "quote_volume": 188.21826, "trades": 7, "taker_buy_volume": 23.41, "taker_buy_quote": 122.51846}, {"ts": 1773605940000, "open": 5.231, "high": 5.231, "low": 5.225, "close": 5.225, "volume": 31.0, "quote_volume": 162.1226, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 5.224, "high": 5.225, "low": 5.224, "close": 5.225, "volume": 3.84, "quote_volume": 20.06208, "trades": 2, "taker_buy_volume": 1.92, "taker_buy_quote": 10.032}, {"ts": 1773606060000, "open": 5.223, "high": 5.223, "low": 5.222, "close": 5.223, "volume": 5.76, "quote_volume": 30.08256, "trades": 3, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02816}, {"ts": 1773606120000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 6.92, "quote_volume": 36.15008, "trades": 3, "taker_buy_volume": 5.78, "taker_buy_quote": 30.19472}, {"ts": 1773606180000, "open": 5.223, "high": 5.223, "low": 5.22, "close": 5.22, "volume": 7.68, "quote_volume": 40.10112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606300000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 1.92, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02432}, {"ts": 1773606360000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 1.92, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02624}, {"ts": 1773606420000, "open": 5.223, "high": 5.224, "low": 5.223, "close": 5.224, "volume": 3.84, "quote_volume": 20.05824, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.05824}, {"ts": 1773606480000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 5.224, "high": 5.233, "low": 5.224, "close": 5.229, "volume": 41.05, "quote_volume": 214.59584, "trades": 14, "taker_buy_volume": 39.13, "taker_buy_quote": 204.55616}, {"ts": 1773606660000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 1.66, "quote_volume": 8.68014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606720000, "open": 5.231, "high": 5.239, "low": 5.231, "close": 5.239, "volume": 15.36, "quote_volume": 80.41152, "trades": 8, "taker_buy_volume": 15.36, "taker_buy_quote": 80.41152}, {"ts": 1773606780000, "open": 5.238, "high": 5.238, "low": 5.237, "close": 5.237, "volume": 3.84, "quote_volume": 20.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 5.237, "high": 5.237, "low": 5.237, "close": 5.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 5.241, "high": 5.244, "low": 5.241, "close": 5.244, "volume": 7.65, "quote_volume": 40.10511, "trades": 4, "taker_buy_volume": 7.65, "taker_buy_quote": 40.10511}, {"ts": 1773606960000, "open": 5.245, "high": 5.246, "low": 5.245, "close": 5.245, "volume": 5.73, "quote_volume": 30.05576, "trades": 3, "taker_buy_volume": 3.82, "taker_buy_quote": 20.03781}, {"ts": 1773607020000, "open": 5.247, "high": 5.251, "low": 5.247, "close": 5.251, "volume": 8.9, "quote_volume": 46.7148, "trades": 5, "taker_buy_volume": 8.9, "taker_buy_quote": 46.7148}, {"ts": 1773607080000, "open": 5.249, "high": 5.249, "low": 5.248, "close": 5.248, "volume": 3.82, "quote_volume": 20.04927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607140000, "open": 5.247, "high": 5.247, "low": 5.245, "close": 5.247, "volume": 117.82, "quote_volume": 618.19581, "trades": 9, "taker_buy_volume": 110.18, "taker_buy_quote": 578.11446}, {"ts": 1773607200000, "open": 5.244, "high": 5.244, "low": 5.238, "close": 5.238, "volume": 12.63, "quote_volume": 66.1961, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607260000, "open": 5.238, "high": 5.25, "low": 5.235, "close": 5.248, "volume": 108.3, "quote_volume": 567.98887, "trades": 32, "taker_buy_volume": 90.66, "taker_buy_quote": 475.48254}, {"ts": 1773607320000, "open": 5.248, "high": 5.248, "low": 5.245, "close": 5.245, "volume": 5.98, "quote_volume": 31.37386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607380000, "open": 5.245, "high": 5.245, "low": 5.243, "close": 5.243, "volume": 7.64, "quote_volume": 40.05995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 5.242, "high": 5.243, "low": 5.242, "close": 5.242, "volume": 88.05, "quote_volume": 461.58037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 5.242, "high": 5.242, "low": 5.23, "close": 5.23, "volume": 86.88, "quote_volume": 454.66914, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607560000, "open": 5.237, "high": 5.237, "low": 5.235, "close": 5.235, "volume": 28.84, "quote_volume": 150.98124, "trades": 3, "taker_buy_volume": 1.92, "taker_buy_quote": 10.05504}, {"ts": 1773607620000, "open": 5.234, "high": 5.234, "low": 5.216, "close": 5.223, "volume": 1273.49, "quote_volume": 6647.53415, "trades": 44, "taker_buy_volume": 27.11, "taker_buy_quote": 141.5063}, {"ts": 1773607680000, "open": 5.219, "high": 5.219, "low": 5.218, "close": 5.218, "volume": 49.79, "quote_volume": 259.82508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607740000, "open": 5.218, "high": 5.218, "low": 5.217, "close": 5.217, "volume": 67.18, "quote_volume": 350.50449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 5.219, "high": 5.219, "low": 5.216, "close": 5.216, "volume": 61.14, "quote_volume": 319.01507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 5.22, "high": 5.224, "low": 5.215, "close": 5.224, "volume": 133.47, "quote_volume": 696.60016, "trades": 28, "taker_buy_volume": 64.58, "taker_buy_quote": 337.21311}, {"ts": 1773607920000, "open": 5.219, "high": 5.22, "low": 5.216, "close": 5.216, "volume": 262.13, "quote_volume": 1367.86176, "trades": 17, "taker_buy_volume": 137.08, "taker_buy_quote": 715.30938}, {"ts": 1773607980000, "open": 5.217, "high": 5.217, "low": 5.215, "close": 5.215, "volume": 65.02, "quote_volume": 339.13188, "trades": 10, "taker_buy_volume": 1.92, "taker_buy_quote": 10.01664}, {"ts": 1773608040000, "open": 5.215, "high": 5.215, "low": 5.21, "close": 5.215, "volume": 109.74, "quote_volume": 571.99275, "trades": 16, "taker_buy_volume": 9.89, "taker_buy_quote": 51.57374}, {"ts": 1773608100000, "open": 5.211, "high": 5.211, "low": 5.211, "close": 5.211, "volume": 35.26, "quote_volume": 183.73986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 5.215, "high": 5.216, "low": 5.21, "close": 5.215, "volume": 37.55, "quote_volume": 195.80258, "trades": 7, "taker_buy_volume": 31.31, "taker_buy_quote": 163.28761}, {"ts": 1773608220000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608280000, "open": 5.216, "high": 5.226, "low": 5.216, "close": 5.225, "volume": 23.44, "quote_volume": 122.38144, "trades": 13, "taker_buy_volume": 23.44, "taker_buy_quote": 122.38144}, {"ts": 1773608340000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 5.226, "high": 5.227, "low": 5.226, "close": 5.227, "volume": 2.07, "quote_volume": 10.81797, "trades": 2, "taker_buy_volume": 2.07, "taker_buy_quote": 10.81797}, {"ts": 1773608460000, "open": 5.227, "high": 5.237, "low": 5.227, "close": 5.229, "volume": 40.97, "quote_volume": 214.33419, "trades": 21, "taker_buy_volume": 25.61, "taker_buy_quote": 133.97835}, {"ts": 1773608520000, "open": 5.227, "high": 5.227, "low": 5.226, "close": 5.226, "volume": 3.84, "quote_volume": 20.06976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608580000, "open": 5.225, "high": 5.225, "low": 5.219, "close": 5.219, "volume": 13.44, "quote_volume": 70.18368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 5.218, "high": 5.224, "low": 5.216, "close": 5.224, "volume": 129.28, "quote_volume": 675.11316, "trades": 24, "taker_buy_volume": 123.52, "taker_buy_quote": 645.06324}, {"ts": 1773608700000, "open": 5.225, "high": 5.228, "low": 5.225, "close": 5.228, "volume": 101.71, "quote_volume": 531.44819, "trades": 6, "taker_buy_volume": 101.71, "taker_buy_quote": 531.44819}, {"ts": 1773608760000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 1.92, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.03968}, {"ts": 1773608820000, "open": 5.23, "high": 5.235, "low": 5.23, "close": 5.235, "volume": 28.72, "quote_volume": 150.28776, "trades": 15, "taker_buy_volume": 21.04, "taker_buy_quote": 110.11368}, {"ts": 1773608880000, "open": 5.234, "high": 5.235, "low": 5.229, "close": 5.229, "volume": 58.17, "quote_volume": 304.38707, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 5.231, "high": 5.231, "low": 5.228, "close": 5.228, "volume": 70.14, "quote_volume": 366.79682, "trades": 16, "taker_buy_volume": 0.96, "taker_buy_quote": 5.02176}, {"ts": 1773609000000, "open": 5.228, "high": 5.228, "low": 5.223, "close": 5.223, "volume": 13.5, "quote_volume": 70.56768, "trades": 8, "taker_buy_volume": 10.08, "taker_buy_quote": 52.69824}, {"ts": 1773609060000, "open": 5.219, "high": 5.219, "low": 5.217, "close": 5.219, "volume": 9.56, "quote_volume": 49.88862, "trades": 6, "taker_buy_volume": 4.45, "taker_buy_quote": 23.22455}, {"ts": 1773609120000, "open": 5.216, "high": 5.216, "low": 5.207, "close": 5.207, "volume": 1499.37, "quote_volume": 7811.12619, "trades": 37, "taker_buy_volume": 33.97, "taker_buy_quote": 176.91576}, {"ts": 1773609180000, "open": 5.216, "high": 5.216, "low": 5.212, "close": 5.212, "volume": 127.18, "quote_volume": 662.94072, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609240000, "open": 5.212, "high": 5.212, "low": 5.212, "close": 5.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 5.219, "high": 5.219, "low": 5.208, "close": 5.208, "volume": 102.38, "quote_volume": 533.39853, "trades": 10, "taker_buy_volume": 2.37, "taker_buy_quote": 12.36903}, {"ts": 1773609360000, "open": 5.211, "high": 5.212, "low": 5.211, "close": 5.212, "volume": 3.06, "quote_volume": 15.94635, "trades": 2, "taker_buy_volume": 3.06, "taker_buy_quote": 15.94635}, {"ts": 1773609420000, "open": 5.21, "high": 5.21, "low": 5.209, "close": 5.209, "volume": 16.75, "quote_volume": 87.26047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609540000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609600000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "open": 5.205, "high": 5.207, "low": 5.205, "close": 5.207, "volume": 17.48, "quote_volume": 90.99756, "trades": 4, "taker_buy_volume": 17.48, "taker_buy_quote": 90.99756}, {"ts": 1773609720000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609840000, "open": 5.215, "high": 5.216, "low": 5.215, "close": 5.216, "volume": 37.52, "quote_volume": 195.67235, "trades": 15, "taker_buy_volume": 37.52, "taker_buy_quote": 195.67235}, {"ts": 1773609900000, "open": 5.221, "high": 5.222, "low": 5.221, "close": 5.222, "volume": 32.11, "quote_volume": 167.65615, "trades": 3, "taker_buy_volume": 32.11, "taker_buy_quote": 167.65615}, {"ts": 1773609960000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 5.0, "quote_volume": 26.085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610020000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610080000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 5.217, "high": 5.224, "low": 5.217, "close": 5.224, "volume": 37.11, "quote_volume": 193.63554, "trades": 10, "taker_buy_volume": 37.11, "taker_buy_quote": 193.63554}, {"ts": 1773610260000, "open": 5.217, "high": 5.217, "low": 5.215, "close": 5.215, "volume": 17.97, "quote_volume": 93.73207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610320000, "open": 5.227, "high": 5.231, "low": 5.227, "close": 5.231, "volume": 17.98, "quote_volume": 93.99326, "trades": 3, "taker_buy_volume": 2.95, "taker_buy_quote": 15.43145}, {"ts": 1773610380000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610440000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610500000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 3.31, "quote_volume": 17.35102, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 17.35102}, {"ts": 1773610560000, "open": 5.239, "high": 5.239, "low": 5.228, "close": 5.229, "volume": 11.12, "quote_volume": 58.17783, "trades": 8, "taker_buy_volume": 0.73, "taker_buy_quote": 3.81644}, {"ts": 1773610620000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610680000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610740000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 24.72, "quote_volume": 129.38448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610920000, "open": 5.238, "high": 5.238, "low": 5.238, "close": 5.238, "volume": 11.89, "quote_volume": 62.27982, "trades": 2, "taker_buy_volume": 11.89, "taker_buy_quote": 62.27982}, {"ts": 1773610980000, "open": 5.238, "high": 5.238, "low": 5.238, "close": 5.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 5.239, "high": 5.239, "low": 5.23, "close": 5.23, "volume": 696.11, "quote_volume": 3642.53146, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611100000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 4.47, "quote_volume": 23.39151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611220000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611400000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611460000, "open": 5.232, "high": 5.232, "low": 5.229, "close": 5.232, "volume": 23.7, "quote_volume": 123.95325, "trades": 11, "taker_buy_volume": 14.14, "taker_buy_quote": 73.95255}, {"ts": 1773611520000, "open": 5.232, "high": 5.232, "low": 5.232, "close": 5.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 5.232, "high": 5.232, "low": 5.232, "close": 5.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 78.37, "quote_volume": 410.11021, "trades": 4, "taker_buy_volume": 78.37, "taker_buy_quote": 410.11021}, {"ts": 1773611700000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611760000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611880000, "open": 5.229, "high": 5.229, "low": 5.228, "close": 5.228, "volume": 16.68, "quote_volume": 87.21223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611940000, "open": 5.231, "high": 5.231, "low": 5.23, "close": 5.23, "volume": 6.47, "quote_volume": 33.84002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 5.229, "high": 5.229, "low": 5.223, "close": 5.223, "volume": 28.3, "quote_volume": 147.91709, "trades": 17, "taker_buy_volume": 1.92, "taker_buy_quote": 10.03584}, {"ts": 1773612060000, "open": 5.224, "high": 5.226, "low": 5.223, "close": 5.223, "volume": 22.07, "quote_volume": 115.30339, "trades": 18, "taker_buy_volume": 13.01, "taker_buy_quote": 67.97725}, {"ts": 1773612120000, "open": 5.226, "high": 5.23, "low": 5.226, "close": 5.23, "volume": 303.46, "quote_volume": 1586.35637, "trades": 14, "taker_buy_volume": 219.94, "taker_buy_quote": 1149.54677}, {"ts": 1773612180000, "open": 5.23, "high": 5.23, "low": 5.23, "close": 5.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612240000, "open": 5.223, "high": 5.226, "low": 5.221, "close": 5.226, "volume": 35.97, "quote_volume": 187.92689, "trades": 9, "taker_buy_volume": 30.23, "taker_buy_quote": 157.9526}, {"ts": 1773612300000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 1.91, "quote_volume": 9.9702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612360000, "open": 5.219, "high": 5.219, "low": 5.217, "close": 5.217, "volume": 5.73, "quote_volume": 29.89914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612420000, "open": 5.216, "high": 5.22, "low": 5.216, "close": 5.22, "volume": 15.45, "quote_volume": 80.61374, "trades": 9, "taker_buy_volume": 11.7, "taker_buy_quote": 61.05374}, {"ts": 1773612480000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 1.37, "quote_volume": 7.14866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 5.22, "high": 5.221, "low": 5.216, "close": 5.216, "volume": 14.97, "quote_volume": 78.10634, "trades": 13, "taker_buy_volume": 3.07, "taker_buy_quote": 16.02716}, {"ts": 1773612600000, "open": 5.215, "high": 5.215, "low": 5.201, "close": 5.201, "volume": 139.65, "quote_volume": 726.84228, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612660000, "open": 5.204, "high": 5.207, "low": 5.202, "close": 5.202, "volume": 35.98, "quote_volume": 187.32106, "trades": 8, "taker_buy_volume": 32.65, "taker_buy_quote": 169.997}, {"ts": 1773612720000, "open": 5.207, "high": 5.208, "low": 5.207, "close": 5.208, "volume": 3.86, "quote_volume": 20.10095, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 20.10095}, {"ts": 1773612780000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 5.209, "high": 5.212, "low": 5.209, "close": 5.21, "volume": 75.7, "quote_volume": 394.42051, "trades": 11, "taker_buy_volume": 75.7, "taker_buy_quote": 394.42051}, {"ts": 1773612900000, "open": 5.205, "high": 5.205, "low": 5.194, "close": 5.198, "volume": 39.49, "quote_volume": 205.29263, "trades": 21, "taker_buy_volume": 14.56, "taker_buy_quote": 75.66397}, {"ts": 1773612960000, "open": 5.198, "high": 5.202, "low": 5.198, "close": 5.202, "volume": 8.21, "quote_volume": 42.69488, "trades": 6, "taker_buy_volume": 8.21, "taker_buy_quote": 42.69488}, {"ts": 1773613020000, "open": 5.203, "high": 5.207, "low": 5.203, "close": 5.207, "volume": 9.65, "quote_volume": 50.22825, "trades": 5, "taker_buy_volume": 9.65, "taker_buy_quote": 50.22825}, {"ts": 1773613080000, "open": 5.203, "high": 5.203, "low": 5.2, "close": 5.2, "volume": 7.72, "quote_volume": 40.15558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613140000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 5.201, "high": 5.201, "low": 5.197, "close": 5.197, "volume": 48.89, "quote_volume": 254.19944, "trades": 6, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03793}, {"ts": 1773613260000, "open": 5.202, "high": 5.207, "low": 5.202, "close": 5.204, "volume": 47.45, "quote_volume": 247.00813, "trades": 11, "taker_buy_volume": 41.34, "taker_buy_quote": 215.20751}, {"ts": 1773613320000, "open": 5.205, "high": 5.205, "low": 5.201, "close": 5.201, "volume": 40.45, "quote_volume": 210.493, "trades": 10, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04565}, {"ts": 1773613380000, "open": 5.201, "high": 5.201, "low": 5.198, "close": 5.201, "volume": 66.28, "quote_volume": 344.67088, "trades": 9, "taker_buy_volume": 38.45, "taker_buy_quote": 199.95753}, {"ts": 1773613440000, "open": 5.199, "high": 5.201, "low": 5.196, "close": 5.201, "volume": 104.91, "quote_volume": 545.21932, "trades": 9, "taker_buy_volume": 9.61, "taker_buy_quote": 49.98161}, {"ts": 1773613500000, "open": 5.199, "high": 5.206, "low": 5.199, "close": 5.201, "volume": 37.07, "quote_volume": 192.86288, "trades": 15, "taker_buy_volume": 24.12, "taker_buy_quote": 125.49563}, {"ts": 1773613560000, "open": 5.2, "high": 5.2, "low": 5.199, "close": 5.199, "volume": 6.95, "quote_volume": 36.13807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613620000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 44.62, "quote_volume": 232.024, "trades": 6, "taker_buy_volume": 44.62, "taker_buy_quote": 232.024}, {"ts": 1773613680000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 5.2, "high": 5.2, "low": 5.198, "close": 5.198, "volume": 46.03, "quote_volume": 239.27423, "trades": 12, "taker_buy_volume": 7.02, "taker_buy_quote": 36.48996}, {"ts": 1773613800000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 3.03, "quote_volume": 15.74691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613860000, "open": 5.197, "high": 5.208, "low": 5.197, "close": 5.204, "volume": 167.39, "quote_volume": 870.75169, "trades": 37, "taker_buy_volume": 33.55, "taker_buy_quote": 174.55342}, {"ts": 1773613920000, "open": 5.204, "high": 5.215, "low": 5.202, "close": 5.207, "volume": 380.24, "quote_volume": 1981.22035, "trades": 50, "taker_buy_volume": 306.63, "taker_buy_quote": 1597.6572}, {"ts": 1773613980000, "open": 5.206, "high": 5.206, "low": 5.195, "close": 5.198, "volume": 57.76, "quote_volume": 300.40539, "trades": 20, "taker_buy_volume": 5.4, "taker_buy_quote": 28.06341}, {"ts": 1773614040000, "open": 5.196, "high": 5.199, "low": 5.193, "close": 5.195, "volume": 109.96, "quote_volume": 571.34218, "trades": 28, "taker_buy_volume": 73.62, "taker_buy_quote": 382.54812}, {"ts": 1773614100000, "open": 5.195, "high": 5.195, "low": 5.191, "close": 5.192, "volume": 38.5, "quote_volume": 199.9286, "trades": 13, "taker_buy_volume": 28.89, "taker_buy_quote": 150.02381}, {"ts": 1773614160000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 0.63, "quote_volume": 3.27096, "trades": 1, "taker_buy_volume": 0.63, "taker_buy_quote": 3.27096}, {"ts": 1773614220000, "open": 5.191, "high": 5.193, "low": 5.191, "close": 5.193, "volume": 11.55, "quote_volume": 59.97529, "trades": 3, "taker_buy_volume": 9.62, "taker_buy_quote": 49.95666}, {"ts": 1773614280000, "open": 5.19, "high": 5.195, "low": 5.186, "close": 5.195, "volume": 188.04, "quote_volume": 975.59045, "trades": 22, "taker_buy_volume": 49.42, "taker_buy_quote": 256.56469}, {"ts": 1773614340000, "open": 5.195, "high": 5.199, "low": 5.195, "close": 5.199, "volume": 26.6, "quote_volume": 138.25886, "trades": 10, "taker_buy_volume": 24.7, "taker_buy_quote": 128.38836}, {"ts": 1773614400000, "open": 5.199, "high": 5.21, "low": 5.199, "close": 5.208, "volume": 92.94, "quote_volume": 483.50916, "trades": 20, "taker_buy_volume": 87.21, "taker_buy_quote": 453.66922}, {"ts": 1773614460000, "open": 5.208, "high": 5.218, "low": 5.206, "close": 5.206, "volume": 84.04, "quote_volume": 438.11543, "trades": 38, "taker_buy_volume": 47.2, "taker_buy_quote": 246.08465}, {"ts": 1773614520000, "open": 5.204, "high": 5.212, "low": 5.189, "close": 5.212, "volume": 673.13, "quote_volume": 3498.42094, "trades": 99, "taker_buy_volume": 402.68, "taker_buy_quote": 2093.21644}, {"ts": 1773614580000, "open": 5.208, "high": 5.214, "low": 5.207, "close": 5.214, "volume": 116.35, "quote_volume": 606.15933, "trades": 40, "taker_buy_volume": 93.33, "taker_buy_quote": 486.25043}, {"ts": 1773614640000, "open": 5.215, "high": 5.215, "low": 5.211, "close": 5.211, "volume": 40.22, "quote_volume": 209.64193, "trades": 9, "taker_buy_volume": 1.92, "taker_buy_quote": 10.0128}, {"ts": 1773614700000, "open": 5.21, "high": 5.216, "low": 5.204, "close": 5.211, "volume": 85.11, "quote_volume": 443.20374, "trades": 23, "taker_buy_volume": 11.89, "taker_buy_quote": 61.99669}, {"ts": 1773614760000, "open": 5.213, "high": 5.216, "low": 5.21, "close": 5.216, "volume": 12.25, "quote_volume": 63.87296, "trades": 6, "taker_buy_volume": 10.33, "taker_buy_quote": 53.86976}, {"ts": 1773614820000, "open": 5.217, "high": 5.219, "low": 5.217, "close": 5.219, "volume": 30.16, "quote_volume": 157.37147, "trades": 6, "taker_buy_volume": 30.16, "taker_buy_quote": 157.37147}, {"ts": 1773614880000, "open": 5.218, "high": 5.218, "low": 5.213, "close": 5.213, "volume": 44.44, "quote_volume": 231.73106, "trades": 9, "taker_buy_volume": 7.32, "taker_buy_quote": 38.19576}, {"ts": 1773614940000, "open": 5.214, "high": 5.214, "low": 5.213, "close": 5.213, "volume": 3.84, "quote_volume": 20.01984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "open": 5.217, "high": 5.222, "low": 5.217, "close": 5.222, "volume": 323.66, "quote_volume": 1689.49387, "trades": 17, "taker_buy_volume": 317.4, "taker_buy_quote": 1656.82059}, {"ts": 1773615060000, "open": 5.221, "high": 5.233, "low": 5.216, "close": 5.222, "volume": 520.31, "quote_volume": 2719.06447, "trades": 49, "taker_buy_volume": 396.76, "taker_buy_quote": 2074.17135}, {"ts": 1773615120000, "open": 5.221, "high": 5.23, "low": 5.221, "close": 5.228, "volume": 142.99, "quote_volume": 747.26771, "trades": 28, "taker_buy_volume": 65.1, "taker_buy_quote": 340.23882}, {"ts": 1773615180000, "open": 5.227, "high": 5.227, "low": 5.22, "close": 5.22, "volume": 78.46, "quote_volume": 409.85455, "trades": 21, "taker_buy_volume": 30.53, "taker_buy_quote": 159.45841}, {"ts": 1773615240000, "open": 5.219, "high": 5.221, "low": 5.212, "close": 5.212, "volume": 374.96, "quote_volume": 1955.44517, "trades": 17, "taker_buy_volume": 3.84, "taker_buy_quote": 20.04672}, {"ts": 1773615300000, "open": 5.213, "high": 5.214, "low": 5.213, "close": 5.214, "volume": 3.84, "quote_volume": 20.01984, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.01984}, {"ts": 1773615360000, "open": 5.212, "high": 5.212, "low": 5.205, "close": 5.208, "volume": 47.87, "quote_volume": 249.28793, "trades": 13, "taker_buy_volume": 32.44, "taker_buy_quote": 168.92081}, {"ts": 1773615420000, "open": 5.208, "high": 5.211, "low": 5.208, "close": 5.211, "volume": 40.34, "quote_volume": 210.16947, "trades": 8, "taker_buy_volume": 40.34, "taker_buy_quote": 210.16947}, {"ts": 1773615480000, "open": 5.212, "high": 5.216, "low": 5.21, "close": 5.21, "volume": 40.31, "quote_volume": 210.15616, "trades": 13, "taker_buy_volume": 30.14, "taker_buy_quote": 157.16078}, {"ts": 1773615540000, "open": 5.21, "high": 5.21, "low": 5.21, "close": 5.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615600000, "open": 5.215, "high": 5.215, "low": 5.208, "close": 5.208, "volume": 59.77, "quote_volume": 311.47687, "trades": 16, "taker_buy_volume": 34.01, "taker_buy_quote": 177.23188}, {"ts": 1773615660000, "open": 5.207, "high": 5.211, "low": 5.207, "close": 5.211, "volume": 23.42, "quote_volume": 122.00855, "trades": 7, "taker_buy_volume": 21.49, "taker_buy_quote": 111.95904}, {"ts": 1773615720000, "open": 5.211, "high": 5.211, "low": 5.21, "close": 5.21, "volume": 3.86, "quote_volume": 20.11253, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.05723}, {"ts": 1773615780000, "open": 5.209, "high": 5.209, "low": 5.202, "close": 5.206, "volume": 214.38, "quote_volume": 1115.99969, "trades": 24, "taker_buy_volume": 32.13, "taker_buy_quote": 167.2572}, {"ts": 1773615840000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615900000, "open": 5.202, "high": 5.202, "low": 5.199, "close": 5.199, "volume": 21.3, "quote_volume": 110.75028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615960000, "open": 5.199, "high": 5.204, "low": 5.197, "close": 5.203, "volume": 246.77, "quote_volume": 1282.85036, "trades": 16, "taker_buy_volume": 25.54, "taker_buy_quote": 132.86725}, {"ts": 1773616020000, "open": 5.202, "high": 5.203, "low": 5.199, "close": 5.199, "volume": 113.62, "quote_volume": 591.04159, "trades": 6, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04179}, {"ts": 1773616080000, "open": 5.2, "high": 5.213, "low": 5.2, "close": 5.213, "volume": 58.98, "quote_volume": 307.01724, "trades": 24, "taker_buy_volume": 53.19, "taker_buy_quote": 276.88994}, {"ts": 1773616140000, "open": 5.212, "high": 5.215, "low": 5.209, "close": 5.21, "volume": 47.37, "quote_volume": 246.86568, "trades": 13, "taker_buy_volume": 37.72, "taker_buy_quote": 196.58532}, {"ts": 1773616200000, "open": 5.211, "high": 5.212, "low": 5.21, "close": 5.21, "volume": 23.12, "quote_volume": 120.48419, "trades": 7, "taker_buy_volume": 3.86, "taker_buy_quote": 20.11639}, {"ts": 1773616260000, "open": 5.211, "high": 5.213, "low": 5.211, "close": 5.213, "volume": 30.2, "quote_volume": 157.39221, "trades": 4, "taker_buy_volume": 30.2, "taker_buy_quote": 157.39221}, {"ts": 1773616320000, "open": 5.213, "high": 5.214, "low": 5.208, "close": 5.209, "volume": 62.51, "quote_volume": 325.75905, "trades": 16, "taker_buy_volume": 33.09, "taker_buy_quote": 172.50448}, {"ts": 1773616380000, "open": 5.208, "high": 5.21, "low": 5.202, "close": 5.209, "volume": 163.7, "quote_volume": 852.73504, "trades": 21, "taker_buy_volume": 150.19, "taker_buy_quote": 782.41549}, {"ts": 1773616440000, "open": 5.208, "high": 5.21, "low": 5.208, "close": 5.21, "volume": 5.79, "quote_volume": 30.16011, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 30.16011}, {"ts": 1773616500000, "open": 5.211, "high": 5.212, "low": 5.209, "close": 5.21, "volume": 58.65, "quote_volume": 305.60863, "trades": 9, "taker_buy_volume": 5.79, "taker_buy_quote": 30.17169}, {"ts": 1773616560000, "open": 5.208, "high": 5.208, "low": 5.201, "close": 5.201, "volume": 115.87, "quote_volume": 603.09563, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 5.2, "high": 5.2, "low": 5.191, "close": 5.194, "volume": 26.35, "quote_volume": 136.8879, "trades": 15, "taker_buy_volume": 6.03, "taker_buy_quote": 31.31789}, {"ts": 1773616680000, "open": 5.194, "high": 5.194, "low": 5.189, "close": 5.189, "volume": 21.72, "quote_volume": 112.74238, "trades": 9, "taker_buy_volume": 4.81, "taker_buy_quote": 24.98314}, {"ts": 1773616740000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 6.64, "quote_volume": 34.44832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616800000, "open": 5.193, "high": 5.193, "low": 5.187, "close": 5.187, "volume": 112.07, "quote_volume": 581.47962, "trades": 12, "taker_buy_volume": 1.93, "taker_buy_quote": 10.02249}, {"ts": 1773616860000, "open": 5.186, "high": 5.186, "low": 5.179, "close": 5.183, "volume": 346.62, "quote_volume": 1795.91181, "trades": 25, "taker_buy_volume": 22.01, "taker_buy_quote": 114.0754}, {"ts": 1773616920000, "open": 5.184, "high": 5.188, "low": 5.184, "close": 5.188, "volume": 8.67, "quote_volume": 44.95992, "trades": 6, "taker_buy_volume": 8.67, "taker_buy_quote": 44.95992}, {"ts": 1773616980000, "open": 5.183, "high": 5.183, "low": 5.18, "close": 5.18, "volume": 15.69, "quote_volume": 81.29461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617040000, "open": 5.181, "high": 5.181, "low": 5.178, "close": 5.178, "volume": 49.29, "quote_volume": 255.26581, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617100000, "open": 5.178, "high": 5.178, "low": 5.178, "close": 5.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617160000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 3.41, "quote_volume": 17.67744, "trades": 2, "taker_buy_volume": 3.41, "taker_buy_quote": 17.67744}, {"ts": 1773617220000, "open": 5.185, "high": 5.19, "low": 5.185, "close": 5.19, "volume": 33.88, "quote_volume": 175.70455, "trades": 12, "taker_buy_volume": 33.88, "taker_buy_quote": 175.70455}, {"ts": 1773617280000, "open": 5.191, "high": 5.192, "low": 5.191, "close": 5.192, "volume": 3.86, "quote_volume": 20.03919, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 20.03919}, {"ts": 1773617340000, "open": 5.189, "high": 5.189, "low": 5.182, "close": 5.185, "volume": 196.02, "quote_volume": 1016.3199, "trades": 19, "taker_buy_volume": 10.33, "taker_buy_quote": 53.54618}, {"ts": 1773617400000, "open": 5.186, "high": 5.191, "low": 5.186, "close": 5.191, "volume": 22.27, "quote_volume": 115.53765, "trades": 9, "taker_buy_volume": 22.27, "taker_buy_quote": 115.53765}, {"ts": 1773617460000, "open": 5.191, "high": 5.191, "low": 5.191, "close": 5.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 5.191, "high": 5.199, "low": 5.191, "close": 5.192, "volume": 79.77, "quote_volume": 414.43701, "trades": 30, "taker_buy_volume": 27.83, "taker_buy_quote": 144.62029}, {"ts": 1773617580000, "open": 5.191, "high": 5.191, "low": 5.189, "close": 5.189, "volume": 5.79, "quote_volume": 30.0501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617640000, "open": 5.19, "high": 5.201, "low": 5.19, "close": 5.194, "volume": 103.74, "quote_volume": 539.13778, "trades": 31, "taker_buy_volume": 65.48, "taker_buy_quote": 340.31993}, {"ts": 1773617700000, "open": 5.199, "high": 5.2, "low": 5.199, "close": 5.2, "volume": 3.86, "quote_volume": 20.07007, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 20.07007}, {"ts": 1773617760000, "open": 5.201, "high": 5.205, "low": 5.201, "close": 5.205, "volume": 9.65, "quote_volume": 50.20895, "trades": 5, "taker_buy_volume": 9.65, "taker_buy_quote": 50.20895}, {"ts": 1773617820000, "open": 5.206, "high": 5.209, "low": 5.202, "close": 5.205, "volume": 108.11, "quote_volume": 562.68712, "trades": 17, "taker_buy_volume": 13.56, "taker_buy_quote": 70.60012}, {"ts": 1773617880000, "open": 5.205, "high": 5.209, "low": 5.201, "close": 5.209, "volume": 35.86, "quote_volume": 186.65693, "trades": 12, "taker_buy_volume": 26.92, "taker_buy_quote": 140.15489}, {"ts": 1773617940000, "open": 5.21, "high": 5.214, "low": 5.21, "close": 5.214, "volume": 29.78, "quote_volume": 155.24178, "trades": 11, "taker_buy_volume": 20.25, "taker_buy_quote": 105.55236}, {"ts": 1773618000000, "open": 5.212, "high": 5.216, "low": 5.212, "close": 5.216, "volume": 24.95, "quote_volume": 130.08051, "trades": 9, "taker_buy_volume": 15.42, "taker_buy_quote": 80.41015}, {"ts": 1773618060000, "open": 5.217, "high": 5.221, "low": 5.214, "close": 5.217, "volume": 201.22, "quote_volume": 1049.79152, "trades": 24, "taker_buy_volume": 192.28, "taker_buy_quote": 1003.15543}, {"ts": 1773618120000, "open": 5.217, "high": 5.217, "low": 5.216, "close": 5.217, "volume": 11.24, "quote_volume": 58.63716, "trades": 3, "taker_buy_volume": 8.64, "taker_buy_quote": 45.07488}, {"ts": 1773618180000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 1.92, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618240000, "open": 5.218, "high": 5.22, "low": 5.218, "close": 5.22, "volume": 5.76, "quote_volume": 30.06144, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 30.06144}, {"ts": 1773618300000, "open": 5.221, "high": 5.226, "low": 5.221, "close": 5.226, "volume": 42.05, "quote_volume": 219.6527, "trades": 11, "taker_buy_volume": 23.5, "taker_buy_quote": 122.73656}, {"ts": 1773618360000, "open": 5.227, "high": 5.237, "low": 5.227, "close": 5.233, "volume": 2203.99, "quote_volume": 11533.21285, "trades": 84, "taker_buy_volume": 2151.41, "taker_buy_quote": 11257.97867}, {"ts": 1773618420000, "open": 5.233, "high": 5.235, "low": 5.223, "close": 5.223, "volume": 648.28, "quote_volume": 3389.48034, "trades": 68, "taker_buy_volume": 228.37, "taker_buy_quote": 1194.32747}, {"ts": 1773618480000, "open": 5.226, "high": 5.23, "low": 5.219, "close": 5.219, "volume": 183.33, "quote_volume": 957.62543, "trades": 33, "taker_buy_volume": 44.85, "taker_buy_quote": 234.42179}, {"ts": 1773618540000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 12.92, "quote_volume": 67.41656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 5.217, "high": 5.219, "low": 5.216, "close": 5.216, "volume": 142.29, "quote_volume": 742.42704, "trades": 12, "taker_buy_volume": 20.37, "taker_buy_quote": 106.26}, {"ts": 1773618660000, "open": 5.216, "high": 5.22, "low": 5.216, "close": 5.218, "volume": 107.68, "quote_volume": 561.73485, "trades": 12, "taker_buy_volume": 107.68, "taker_buy_quote": 561.73485}, {"ts": 1773618720000, "open": 5.216, "high": 5.217, "low": 5.215, "close": 5.217, "volume": 17.21, "quote_volume": 89.75783, "trades": 5, "taker_buy_volume": 13.37, "taker_buy_quote": 69.73031}, {"ts": 1773618780000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 1.92, "quote_volume": 10.01856, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.01856}, {"ts": 1773618840000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618900000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 1.92, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02048}, {"ts": 1773618960000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 4.65, "quote_volume": 24.273, "trades": 2, "taker_buy_volume": 4.65, "taker_buy_quote": 24.273}, {"ts": 1773619020000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 22.84, "quote_volume": 119.24764, "trades": 2, "taker_buy_volume": 22.84, "taker_buy_quote": 119.24764}, {"ts": 1773619080000, "open": 5.222, "high": 5.222, "low": 5.22, "close": 5.22, "volume": 5.18, "quote_volume": 27.04614, "trades": 3, "taker_buy_volume": 3.27, "taker_buy_quote": 17.07594}, {"ts": 1773619140000, "open": 5.223, "high": 5.224, "low": 5.223, "close": 5.224, "volume": 15.74, "quote_volume": 82.22384, "trades": 5, "taker_buy_volume": 15.74, "taker_buy_quote": 82.22384}, {"ts": 1773619200000, "open": 5.223, "high": 5.223, "low": 5.21, "close": 5.213, "volume": 98.97, "quote_volume": 516.03565, "trades": 27, "taker_buy_volume": 13.44, "taker_buy_quote": 70.06464}, {"ts": 1773619260000, "open": 5.212, "high": 5.217, "low": 5.21, "close": 5.214, "volume": 43.26, "quote_volume": 225.58592, "trades": 12, "taker_buy_volume": 11.54, "taker_buy_quote": 60.17143}, {"ts": 1773619320000, "open": 5.218, "high": 5.223, "low": 5.218, "close": 5.223, "volume": 11.52, "quote_volume": 60.14016, "trades": 6, "taker_buy_volume": 11.52, "taker_buy_quote": 60.14016}, {"ts": 1773619380000, "open": 5.222, "high": 5.227, "low": 5.219, "close": 5.227, "volume": 111.63, "quote_volume": 582.95559, "trades": 16, "taker_buy_volume": 20.85, "taker_buy_quote": 108.93192}, {"ts": 1773619440000, "open": 5.226, "high": 5.235, "low": 5.226, "close": 5.235, "volume": 42.24, "quote_volume": 220.86928, "trades": 16, "taker_buy_volume": 20.1, "taker_buy_quote": 105.15434}, {"ts": 1773619500000, "open": 5.231, "high": 5.234, "low": 5.23, "close": 5.232, "volume": 36.21, "quote_volume": 189.48756, "trades": 10, "taker_buy_volume": 26.91, "taker_buy_quote": 140.83542}, {"ts": 1773619560000, "open": 5.232, "high": 5.232, "low": 5.232, "close": 5.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619620000, "open": 5.235, "high": 5.236, "low": 5.235, "close": 5.236, "volume": 3.84, "quote_volume": 20.10432, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 20.10432}, {"ts": 1773619680000, "open": 5.235, "high": 5.238, "low": 5.234, "close": 5.236, "volume": 79.89, "quote_volume": 418.30788, "trades": 12, "taker_buy_volume": 15.38, "taker_buy_quote": 80.53928}, {"ts": 1773619740000, "open": 5.237, "high": 5.247, "low": 5.237, "close": 5.247, "volume": 129.13, "quote_volume": 676.87666, "trades": 11, "taker_buy_volume": 129.13, "taker_buy_quote": 676.87666}, {"ts": 1773619800000, "open": 5.247, "high": 5.249, "low": 5.247, "close": 5.247, "volume": 9.17, "quote_volume": 48.12378, "trades": 6, "taker_buy_volume": 5.35, "taker_buy_quote": 28.07833}, {"ts": 1773619860000, "open": 5.246, "high": 5.246, "low": 5.24, "close": 5.243, "volume": 62.1, "quote_volume": 325.47483, "trades": 12, "taker_buy_volume": 24.96, "taker_buy_quote": 130.82109}, {"ts": 1773619920000, "open": 5.243, "high": 5.249, "low": 5.243, "close": 5.244, "volume": 51.15, "quote_volume": 268.24674, "trades": 9, "taker_buy_volume": 51.15, "taker_buy_quote": 268.24674}, {"ts": 1773619980000, "open": 5.243, "high": 5.244, "low": 5.243, "close": 5.244, "volume": 23.05, "quote_volume": 120.87229, "trades": 3, "taker_buy_volume": 21.14, "taker_buy_quote": 110.85816}, {"ts": 1773620040000, "open": 5.245, "high": 5.252, "low": 5.245, "close": 5.252, "volume": 78.7, "quote_volume": 413.12578, "trades": 15, "taker_buy_volume": 73.55, "taker_buy_quote": 386.10888}, {"ts": 1773620100000, "open": 5.253, "high": 5.253, "low": 5.248, "close": 5.252, "volume": 19.1, "quote_volume": 100.28455, "trades": 11, "taker_buy_volume": 9.55, "taker_buy_quote": 50.14705}, {"ts": 1773620160000, "open": 5.253, "high": 5.26, "low": 5.253, "close": 5.26, "volume": 391.36, "quote_volume": 2057.06922, "trades": 20, "taker_buy_volume": 381.74, "taker_buy_quote": 2006.51621}, {"ts": 1773620220000, "open": 5.258, "high": 5.33, "low": 5.256, "close": 5.29, "volume": 3440.24, "quote_volume": 18262.5171, "trades": 237, "taker_buy_volume": 2687.3, "taker_buy_quote": 14267.63875}, {"ts": 1773620280000, "open": 5.29, "high": 5.29, "low": 5.273, "close": 5.273, "volume": 58.6, "quote_volume": 309.6582, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620340000, "open": 5.277, "high": 5.281, "low": 5.272, "close": 5.276, "volume": 99.23, "quote_volume": 523.42079, "trades": 27, "taker_buy_volume": 13.69, "taker_buy_quote": 72.25562}, {"ts": 1773620400000, "open": 5.272, "high": 5.281, "low": 5.27, "close": 5.281, "volume": 22.8, "quote_volume": 120.2928, "trades": 13, "taker_buy_volume": 15.2, "taker_buy_quote": 80.218}, {"ts": 1773620460000, "open": 5.282, "high": 5.284, "low": 5.281, "close": 5.284, "volume": 13.3, "quote_volume": 70.2601, "trades": 7, "taker_buy_volume": 7.6, "taker_buy_quote": 40.1527}, {"ts": 1773620520000, "open": 5.285, "high": 5.285, "low": 5.28, "close": 5.28, "volume": 9.64, "quote_volume": 50.9277, "trades": 8, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0415}, {"ts": 1773620580000, "open": 5.286, "high": 5.291, "low": 5.286, "close": 5.288, "volume": 18.12, "quote_volume": 95.82792, "trades": 10, "taker_buy_volume": 12.42, "taker_buy_quote": 65.68062}, {"ts": 1773620640000, "open": 5.287, "high": 5.307, "low": 5.273, "close": 5.291, "volume": 1112.52, "quote_volume": 5892.96425, "trades": 120, "taker_buy_volume": 935.13, "taker_buy_quote": 4954.6653}, {"ts": 1773620700000, "open": 5.296, "high": 5.299, "low": 5.291, "close": 5.291, "volume": 107.76, "quote_volume": 570.59661, "trades": 37, "taker_buy_volume": 60.62, "taker_buy_quote": 321.10756}, {"ts": 1773620760000, "open": 5.291, "high": 5.299, "low": 5.291, "close": 5.291, "volume": 79.68, "quote_volume": 422.08257, "trades": 17, "taker_buy_volume": 74.81, "taker_buy_quote": 396.30946}, {"ts": 1773620820000, "open": 5.291, "high": 5.297, "low": 5.291, "close": 5.295, "volume": 22.36, "quote_volume": 118.4142, "trades": 11, "taker_buy_volume": 6.39, "taker_buy_quote": 33.84265}, {"ts": 1773620880000, "open": 5.295, "high": 5.306, "low": 5.295, "close": 5.3, "volume": 71.39, "quote_volume": 378.47129, "trades": 25, "taker_buy_volume": 33.61, "taker_buy_quote": 178.14618}, {"ts": 1773620940000, "open": 5.299, "high": 5.316, "low": 5.298, "close": 5.315, "volume": 1312.0, "quote_volume": 6968.36856, "trades": 51, "taker_buy_volume": 1268.88, "taker_buy_quote": 6739.60072}, {"ts": 1773621000000, "open": 5.315, "high": 5.316, "low": 5.306, "close": 5.309, "volume": 176.59, "quote_volume": 937.55623, "trades": 18, "taker_buy_volume": 26.99, "taker_buy_quote": 143.46431}, {"ts": 1773621060000, "open": 5.311, "high": 5.312, "low": 5.302, "close": 5.302, "volume": 461.82, "quote_volume": 2450.52317, "trades": 21, "taker_buy_volume": 2.27, "taker_buy_quote": 12.05635}, {"ts": 1773621120000, "open": 5.305, "high": 5.312, "low": 5.305, "close": 5.312, "volume": 16.69, "quote_volume": 88.59392, "trades": 9, "taker_buy_volume": 13.92, "taker_buy_quote": 73.89907}, {"ts": 1773621180000, "open": 5.313, "high": 5.337, "low": 5.313, "close": 5.337, "volume": 227.22, "quote_volume": 1210.43254, "trades": 44, "taker_buy_volume": 210.11, "taker_buy_quote": 1119.22877}, {"ts": 1773621240000, "open": 5.337, "high": 5.355, "low": 5.332, "close": 5.333, "volume": 782.81, "quote_volume": 4183.35022, "trades": 113, "taker_buy_volume": 620.52, "taker_buy_quote": 3316.3092}, {"ts": 1773621300000, "open": 5.332, "high": 5.339, "low": 5.313, "close": 5.316, "volume": 917.45, "quote_volume": 4883.54565, "trades": 77, "taker_buy_volume": 157.78, "taker_buy_quote": 840.86144}, {"ts": 1773621360000, "open": 5.316, "high": 5.334, "low": 5.315, "close": 5.327, "volume": 83.99, "quote_volume": 447.69239, "trades": 24, "taker_buy_volume": 68.66, "taker_buy_quote": 366.07741}, {"ts": 1773621420000, "open": 5.326, "high": 5.326, "low": 5.322, "close": 5.322, "volume": 9.41, "quote_volume": 50.09882, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621480000, "open": 5.322, "high": 5.322, "low": 5.322, "close": 5.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621540000, "open": 5.328, "high": 5.332, "low": 5.328, "close": 5.328, "volume": 40.27, "quote_volume": 214.64188, "trades": 11, "taker_buy_volume": 9.4, "taker_buy_quote": 50.102}, {"ts": 1773621600000, "open": 5.328, "high": 5.328, "low": 5.319, "close": 5.319, "volume": 50.61, "quote_volume": 269.38558, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621660000, "open": 5.324, "high": 5.324, "low": 5.324, "close": 5.324, "volume": 56.34, "quote_volume": 299.95416, "trades": 2, "taker_buy_volume": 1.89, "taker_buy_quote": 10.06236}, {"ts": 1773621720000, "open": 5.325, "high": 5.345, "low": 5.325, "close": 5.345, "volume": 279.52, "quote_volume": 1489.93134, "trades": 37, "taker_buy_volume": 254.32, "taker_buy_quote": 1355.50551}, {"ts": 1773621780000, "open": 5.343, "high": 5.343, "low": 5.323, "close": 5.323, "volume": 71.32, "quote_volume": 380.37713, "trades": 32, "taker_buy_volume": 18.74, "taker_buy_quote": 99.99664}, {"ts": 1773621840000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 1.88, "quote_volume": 10.02228, "trades": 1, "taker_buy_volume": 1.88, "taker_buy_quote": 10.02228}, {"ts": 1773621900000, "open": 5.332, "high": 5.334, "low": 5.319, "close": 5.319, "volume": 39.9, "quote_volume": 212.53614, "trades": 18, "taker_buy_volume": 5.64, "taker_buy_quote": 30.07812}, {"ts": 1773621960000, "open": 5.318, "high": 5.325, "low": 5.318, "close": 5.325, "volume": 13.21, "quote_volume": 70.30168, "trades": 8, "taker_buy_volume": 11.32, "taker_buy_quote": 60.25066}, {"ts": 1773622020000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622080000, "open": 5.321, "high": 5.321, "low": 5.31, "close": 5.314, "volume": 29.44, "quote_volume": 156.45071, "trades": 15, "taker_buy_volume": 1.82, "taker_buy_quote": 9.67148}, {"ts": 1773622140000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622200000, "open": 5.314, "high": 5.323, "low": 5.314, "close": 5.318, "volume": 352.27, "quote_volume": 1874.02326, "trades": 26, "taker_buy_volume": 313.23, "taker_buy_quote": 1666.33613}, {"ts": 1773622260000, "open": 5.317, "high": 5.317, "low": 5.315, "close": 5.315, "volume": 3.99, "quote_volume": 21.21252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622320000, "open": 5.315, "high": 5.32, "low": 5.314, "close": 5.32, "volume": 59.94, "quote_volume": 318.81282, "trades": 9, "taker_buy_volume": 56.37, "taker_buy_quote": 299.84016}, {"ts": 1773622380000, "open": 5.321, "high": 5.331, "low": 5.321, "close": 5.331, "volume": 23.29, "quote_volume": 124.06514, "trades": 11, "taker_buy_volume": 23.29, "taker_buy_quote": 124.06514}, {"ts": 1773622440000, "open": 5.33, "high": 5.33, "low": 5.325, "close": 5.325, "volume": 5.48, "quote_volume": 29.19143, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 9.1143}, {"ts": 1773622500000, "open": 5.324, "high": 5.327, "low": 5.307, "close": 5.313, "volume": 1071.04, "quote_volume": 5694.38171, "trades": 88, "taker_buy_volume": 403.48, "taker_buy_quote": 2144.85671}, {"ts": 1773622560000, "open": 5.314, "high": 5.324, "low": 5.314, "close": 5.315, "volume": 214.84, "quote_volume": 1142.72442, "trades": 22, "taker_buy_volume": 203.5, "taker_buy_quote": 1082.42397}, {"ts": 1773622620000, "open": 5.314, "high": 5.314, "low": 5.292, "close": 5.293, "volume": 68.79, "quote_volume": 364.83309, "trades": 29, "taker_buy_volume": 8.73, "taker_buy_quote": 46.20105}, {"ts": 1773622680000, "open": 5.291, "high": 5.295, "low": 5.284, "close": 5.295, "volume": 239.22, "quote_volume": 1265.06414, "trades": 22, "taker_buy_volume": 29.76, "taker_buy_quote": 157.44804}, {"ts": 1773622740000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 3.5, "quote_volume": 18.5115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 5.295, "high": 5.303, "low": 5.294, "close": 5.295, "volume": 257.49, "quote_volume": 1364.78331, "trades": 30, "taker_buy_volume": 205.41, "taker_buy_quote": 1088.96766}, {"ts": 1773622860000, "open": 5.296, "high": 5.303, "low": 5.296, "close": 5.303, "volume": 27.45, "quote_volume": 145.50211, "trades": 11, "taker_buy_volume": 27.45, "taker_buy_quote": 145.50211}, {"ts": 1773622920000, "open": 5.299, "high": 5.299, "low": 5.269, "close": 5.269, "volume": 228.1, "quote_volume": 1203.3988, "trades": 33, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0453}, {"ts": 1773622980000, "open": 5.269, "high": 5.269, "low": 5.269, "close": 5.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 5.273, "high": 5.295, "low": 5.269, "close": 5.295, "volume": 1170.21, "quote_volume": 6185.37357, "trades": 77, "taker_buy_volume": 1122.18, "taker_buy_quote": 5931.8023}, {"ts": 1773623100000, "open": 5.294, "high": 5.297, "low": 5.294, "close": 5.294, "volume": 15.34, "quote_volume": 81.23325, "trades": 11, "taker_buy_volume": 7.58, "taker_buy_quote": 40.13987}, {"ts": 1773623160000, "open": 5.298, "high": 5.303, "low": 5.298, "close": 5.299, "volume": 27.23, "quote_volume": 144.34166, "trades": 19, "taker_buy_volume": 17.4, "taker_buy_quote": 92.22867}, {"ts": 1773623220000, "open": 5.299, "high": 5.299, "low": 5.281, "close": 5.282, "volume": 670.76, "quote_volume": 3547.83169, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 5.28, "high": 5.286, "low": 5.278, "close": 5.286, "volume": 41.81, "quote_volume": 220.74152, "trades": 14, "taker_buy_volume": 36.11, "taker_buy_quote": 190.65122}, {"ts": 1773623340000, "open": 5.284, "high": 5.287, "low": 5.278, "close": 5.287, "volume": 665.16, "quote_volume": 3515.91523, "trades": 28, "taker_buy_volume": 30.79, "taker_buy_quote": 162.73029}, {"ts": 1773623400000, "open": 5.282, "high": 5.284, "low": 5.279, "close": 5.284, "volume": 14.82, "quote_volume": 78.27166, "trades": 8, "taker_buy_volume": 5.34, "taker_buy_quote": 28.21158}, {"ts": 1773623460000, "open": 5.285, "high": 5.288, "low": 5.281, "close": 5.281, "volume": 71.88, "quote_volume": 379.75378, "trades": 14, "taker_buy_volume": 7.59, "taker_buy_quote": 40.12452}, {"ts": 1773623520000, "open": 5.28, "high": 5.281, "low": 5.278, "close": 5.281, "volume": 22.0, "quote_volume": 116.13693, "trades": 7, "taker_buy_volume": 11.43, "taker_buy_quote": 60.34277}, {"ts": 1773623580000, "open": 5.278, "high": 5.278, "low": 5.259, "close": 5.259, "volume": 83.3, "quote_volume": 439.04228, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623640000, "open": 5.264, "high": 5.269, "low": 5.264, "close": 5.269, "volume": 11.44, "quote_volume": 60.24872, "trades": 7, "taker_buy_volume": 11.44, "taker_buy_quote": 60.24872}, {"ts": 1773623700000, "open": 5.27, "high": 5.272, "low": 5.263, "close": 5.269, "volume": 647.48, "quote_volume": 3410.78086, "trades": 27, "taker_buy_volume": 19.86, "taker_buy_quote": 104.61144}, {"ts": 1773623760000, "open": 5.27, "high": 5.275, "low": 5.27, "close": 5.275, "volume": 11.4, "quote_volume": 60.1065, "trades": 6, "taker_buy_volume": 11.4, "taker_buy_quote": 60.1065}, {"ts": 1773623820000, "open": 5.275, "high": 5.275, "low": 5.275, "close": 5.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623880000, "open": 5.276, "high": 5.283, "low": 5.276, "close": 5.283, "volume": 237.53, "quote_volume": 1253.72972, "trades": 11, "taker_buy_volume": 237.53, "taker_buy_quote": 1253.72972}, {"ts": 1773623940000, "open": 5.284, "high": 5.285, "low": 5.28, "close": 5.28, "volume": 13.3, "quote_volume": 70.2601, "trades": 8, "taker_buy_volume": 3.8, "taker_buy_quote": 20.0811}, {"ts": 1773624000000, "open": 5.279, "high": 5.28, "low": 5.274, "close": 5.28, "volume": 134.49, "quote_volume": 709.60018, "trades": 22, "taker_buy_volume": 115.2, "taker_buy_quote": 607.81502}, {"ts": 1773624060000, "open": 5.279, "high": 5.289, "low": 5.279, "close": 5.289, "volume": 34.62, "quote_volume": 182.94006, "trades": 14, "taker_buy_volume": 32.72, "taker_buy_quote": 172.90996}, {"ts": 1773624120000, "open": 5.288, "high": 5.292, "low": 5.287, "close": 5.292, "volume": 67.32, "quote_volume": 356.00327, "trades": 6, "taker_buy_volume": 5.67, "taker_buy_quote": 29.99997}, {"ts": 1773624180000, "open": 5.292, "high": 5.292, "low": 5.282, "close": 5.286, "volume": 119.31, "quote_volume": 630.91196, "trades": 34, "taker_buy_volume": 20.37, "taker_buy_quote": 107.71693}, {"ts": 1773624240000, "open": 5.286, "high": 5.293, "low": 5.285, "close": 5.293, "volume": 84.09, "quote_volume": 444.83091, "trades": 24, "taker_buy_volume": 28.77, "taker_buy_quote": 152.1729}, {"ts": 1773624300000, "open": 5.294, "high": 5.294, "low": 5.273, "close": 5.273, "volume": 68.58, "quote_volume": 362.30705, "trades": 35, "taker_buy_volume": 2.48, "taker_buy_quote": 13.12912}, {"ts": 1773624360000, "open": 5.273, "high": 5.283, "low": 5.273, "close": 5.283, "volume": 124.82, "quote_volume": 658.99573, "trades": 28, "taker_buy_volume": 34.22, "taker_buy_quote": 180.59398}, {"ts": 1773624420000, "open": 5.282, "high": 5.287, "low": 5.278, "close": 5.286, "volume": 48.29, "quote_volume": 255.03415, "trades": 27, "taker_buy_volume": 21.95, "taker_buy_quote": 115.96985}, {"ts": 1773624480000, "open": 5.286, "high": 5.288, "low": 5.284, "close": 5.286, "volume": 78.6, "quote_volume": 415.47704, "trades": 17, "taker_buy_volume": 9.59, "taker_buy_quote": 50.69473}, {"ts": 1773624540000, "open": 5.286, "high": 5.288, "low": 5.275, "close": 5.277, "volume": 700.25, "quote_volume": 3694.74472, "trades": 38, "taker_buy_volume": 512.93, "taker_buy_quote": 2705.80075}, {"ts": 1773624600000, "open": 5.277, "high": 5.277, "low": 5.262, "close": 5.262, "volume": 162.85, "quote_volume": 858.03808, "trades": 41, "taker_buy_volume": 5.07, "taker_buy_quote": 26.70934}, {"ts": 1773624660000, "open": 5.263, "high": 5.269, "low": 5.263, "close": 5.269, "volume": 3.56, "quote_volume": 18.74768, "trades": 2, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0111}, {"ts": 1773624720000, "open": 5.27, "high": 5.275, "low": 5.27, "close": 5.275, "volume": 15.14, "quote_volume": 79.81252, "trades": 9, "taker_buy_volume": 15.14, "taker_buy_quote": 79.81252}, {"ts": 1773624780000, "open": 5.276, "high": 5.277, "low": 5.276, "close": 5.277, "volume": 3.8, "quote_volume": 20.0507, "trades": 2, "taker_buy_volume": 3.8, "taker_buy_quote": 20.0507}, {"ts": 1773624840000, "open": 5.273, "high": 5.273, "low": 5.268, "close": 5.268, "volume": 11.4, "quote_volume": 60.0837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624900000, "open": 5.269, "high": 5.271, "low": 5.269, "close": 5.271, "volume": 5.7, "quote_volume": 30.039, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 30.039}, {"ts": 1773624960000, "open": 5.272, "high": 5.284, "low": 5.272, "close": 5.284, "volume": 29.7, "quote_volume": 156.7516, "trades": 16, "taker_buy_volume": 29.7, "taker_buy_quote": 156.7516}, {"ts": 1773625020000, "open": 5.284, "high": 5.284, "low": 5.28, "close": 5.282, "volume": 14.62, "quote_volume": 77.22358, "trades": 8, "taker_buy_volume": 3.8, "taker_buy_quote": 20.0697}, {"ts": 1773625080000, "open": 5.283, "high": 5.284, "low": 5.283, "close": 5.284, "volume": 185.61, "quote_volume": 980.57953, "trades": 4, "taker_buy_volume": 185.61, "taker_buy_quote": 980.57953}, {"ts": 1773625140000, "open": 5.284, "high": 5.284, "low": 5.284, "close": 5.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625200000, "open": 5.284, "high": 5.284, "low": 5.284, "close": 5.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625260000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 12.23, "quote_volume": 64.5744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625320000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625380000, "open": 5.279, "high": 5.279, "low": 5.271, "close": 5.275, "volume": 24.7, "quote_volume": 130.2811, "trades": 13, "taker_buy_volume": 7.6, "taker_buy_quote": 40.0786}, {"ts": 1773625440000, "open": 5.276, "high": 5.278, "low": 5.276, "close": 5.276, "volume": 6.87, "quote_volume": 36.25182, "trades": 5, "taker_buy_volume": 5.7, "taker_buy_quote": 30.0789}, {"ts": 1773625500000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625560000, "open": 5.279, "high": 5.281, "low": 5.279, "close": 5.281, "volume": 5.7, "quote_volume": 30.096, "trades": 4, "taker_buy_volume": 5.7, "taker_buy_quote": 30.096}, {"ts": 1773625620000, "open": 5.282, "high": 5.284, "low": 5.282, "close": 5.284, "volume": 5.7, "quote_volume": 30.1131, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 30.1131}, {"ts": 1773625680000, "open": 5.282, "high": 5.29, "low": 5.279, "close": 5.29, "volume": 65.54, "quote_volume": 346.3899, "trades": 36, "taker_buy_volume": 48.45, "taker_buy_quote": 256.09964}, {"ts": 1773625740000, "open": 5.288, "high": 5.289, "low": 5.287, "close": 5.289, "volume": 17.13, "quote_volume": 90.57391, "trades": 5, "taker_buy_volume": 13.33, "taker_buy_quote": 70.48141}, {"ts": 1773625800000, "open": 5.29, "high": 5.293, "low": 5.29, "close": 5.293, "volume": 42.39, "quote_volume": 224.33976, "trades": 17, "taker_buy_volume": 42.39, "taker_buy_quote": 224.33976}, {"ts": 1773625860000, "open": 5.294, "high": 5.294, "low": 5.294, "close": 5.294, "volume": 2.85, "quote_volume": 15.0879, "trades": 3, "taker_buy_volume": 2.85, "taker_buy_quote": 15.0879}, {"ts": 1773625920000, "open": 5.294, "high": 5.303, "low": 5.294, "close": 5.303, "volume": 286.68, "quote_volume": 1519.21145, "trades": 40, "taker_buy_volume": 249.47, "taker_buy_quote": 1321.99653}, {"ts": 1773625980000, "open": 5.303, "high": 5.319, "low": 5.303, "close": 5.318, "volume": 1073.99, "quote_volume": 5707.91645, "trades": 44, "taker_buy_volume": 1034.8, "taker_buy_quote": 5499.47959}, {"ts": 1773626040000, "open": 5.318, "high": 5.32, "low": 5.313, "close": 5.32, "volume": 105.2, "quote_volume": 559.34267, "trades": 20, "taker_buy_volume": 17.85, "taker_buy_quote": 94.962}, {"ts": 1773626100000, "open": 5.32, "high": 5.335, "low": 5.319, "close": 5.333, "volume": 1125.03, "quote_volume": 5992.97305, "trades": 82, "taker_buy_volume": 849.16, "taker_buy_quote": 4522.44433}, {"ts": 1773626160000, "open": 5.332, "high": 5.335, "low": 5.324, "close": 5.333, "volume": 324.74, "quote_volume": 1730.73785, "trades": 63, "taker_buy_volume": 14.23, "taker_buy_quote": 75.89341}, {"ts": 1773626220000, "open": 5.333, "high": 5.342, "low": 5.327, "close": 5.336, "volume": 548.98, "quote_volume": 2928.70389, "trades": 56, "taker_buy_volume": 334.07, "taker_buy_quote": 1782.55076}, {"ts": 1773626280000, "open": 5.333, "high": 5.336, "low": 5.333, "close": 5.335, "volume": 56.92, "quote_volume": 303.68964, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626340000, "open": 5.336, "high": 5.346, "low": 5.326, "close": 5.326, "volume": 330.68, "quote_volume": 1764.16575, "trades": 30, "taker_buy_volume": 222.28, "taker_buy_quote": 1186.62581}, {"ts": 1773626400000, "open": 5.327, "high": 5.327, "low": 5.307, "close": 5.308, "volume": 176.36, "quote_volume": 938.26629, "trades": 45, "taker_buy_volume": 12.62, "taker_buy_quote": 67.00269}, {"ts": 1773626460000, "open": 5.309, "high": 5.309, "low": 5.305, "close": 5.307, "volume": 198.69, "quote_volume": 1054.60281, "trades": 11, "taker_buy_volume": 15.2, "taker_buy_quote": 80.64923}, {"ts": 1773626520000, "open": 5.308, "high": 5.329, "low": 5.308, "close": 5.326, "volume": 363.28, "quote_volume": 1931.36439, "trades": 47, "taker_buy_volume": 327.99, "taker_buy_quote": 1743.64952}, {"ts": 1773626580000, "open": 5.326, "high": 5.329, "low": 5.324, "close": 5.326, "volume": 117.92, "quote_volume": 628.25942, "trades": 24, "taker_buy_volume": 107.81, "taker_buy_quote": 574.41356}, {"ts": 1773626640000, "open": 5.325, "high": 5.325, "low": 5.308, "close": 5.308, "volume": 41.1, "quote_volume": 218.48606, "trades": 23, "taker_buy_volume": 5.6, "taker_buy_quote": 29.7528}, {"ts": 1773626700000, "open": 5.307, "high": 5.308, "low": 5.296, "close": 5.301, "volume": 257.06, "quote_volume": 1362.43934, "trades": 37, "taker_buy_volume": 22.76, "taker_buy_quote": 120.64485}, {"ts": 1773626760000, "open": 5.298, "high": 5.298, "low": 5.298, "close": 5.298, "volume": 2.59, "quote_volume": 13.72182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626820000, "open": 5.299, "high": 5.315, "low": 5.295, "close": 5.302, "volume": 885.78, "quote_volume": 4699.14796, "trades": 59, "taker_buy_volume": 413.48, "taker_buy_quote": 2195.49288}, {"ts": 1773626880000, "open": 5.302, "high": 5.306, "low": 5.301, "close": 5.306, "volume": 9.93, "quote_volume": 52.65452, "trades": 4, "taker_buy_volume": 1.89, "taker_buy_quote": 10.02834}, {"ts": 1773626940000, "open": 5.307, "high": 5.307, "low": 5.302, "close": 5.302, "volume": 43.92, "quote_volume": 232.90666, "trades": 17, "taker_buy_volume": 14.66, "taker_buy_quote": 77.73677}, {"ts": 1773627000000, "open": 5.3, "high": 5.3, "low": 5.28, "close": 5.282, "volume": 114.69, "quote_volume": 606.5532, "trades": 29, "taker_buy_volume": 13.46, "taker_buy_quote": 71.07666}, {"ts": 1773627060000, "open": 5.279, "high": 5.283, "low": 5.279, "close": 5.281, "volume": 167.09, "quote_volume": 882.49804, "trades": 11, "taker_buy_volume": 11.02, "taker_buy_quote": 58.20954}, {"ts": 1773627120000, "open": 5.28, "high": 5.28, "low": 5.271, "close": 5.275, "volume": 264.15, "quote_volume": 1393.48991, "trades": 23, "taker_buy_volume": 29.14, "taker_buy_quote": 153.73379}, {"ts": 1773627180000, "open": 5.274, "high": 5.274, "low": 5.271, "close": 5.273, "volume": 42.84, "quote_volume": 225.87579, "trades": 11, "taker_buy_volume": 23.33, "taker_buy_quote": 123.02718}, {"ts": 1773627240000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 5.27, "high": 5.27, "low": 5.267, "close": 5.267, "volume": 7.61, "quote_volume": 40.09327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627360000, "open": 5.266, "high": 5.266, "low": 5.252, "close": 5.252, "volume": 304.65, "quote_volume": 1601.63565, "trades": 27, "taker_buy_volume": 3.2, "taker_buy_quote": 16.816}, {"ts": 1773627420000, "open": 5.253, "high": 5.253, "low": 5.252, "close": 5.252, "volume": 3.82, "quote_volume": 20.06455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 5.253, "high": 5.259, "low": 5.253, "close": 5.259, "volume": 26.06, "quote_volume": 136.99729, "trades": 9, "taker_buy_volume": 26.06, "taker_buy_quote": 136.99729}, {"ts": 1773627540000, "open": 5.251, "high": 5.251, "low": 5.188, "close": 5.192, "volume": 1894.0, "quote_volume": 9882.88041, "trades": 323, "taker_buy_volume": 579.09, "taker_buy_quote": 3012.5845}, {"ts": 1773627600000, "open": 5.193, "high": 5.193, "low": 5.177, "close": 5.183, "volume": 335.27, "quote_volume": 1737.9552, "trades": 100, "taker_buy_volume": 259.44, "taker_buy_quote": 1344.86775}, {"ts": 1773627660000, "open": 5.184, "high": 5.188, "low": 5.177, "close": 5.181, "volume": 54.68, "quote_volume": 283.39362, "trades": 26, "taker_buy_volume": 28.7, "taker_buy_quote": 148.76906}, {"ts": 1773627720000, "open": 5.18, "high": 5.183, "low": 5.18, "close": 5.183, "volume": 22.1, "quote_volume": 114.49411, "trades": 6, "taker_buy_volume": 15.65, "taker_buy_quote": 81.0786}, {"ts": 1773627780000, "open": 5.184, "high": 5.188, "low": 5.176, "close": 5.184, "volume": 125.87, "quote_volume": 652.25777, "trades": 37, "taker_buy_volume": 58.32, "taker_buy_quote": 302.17634}, {"ts": 1773627840000, "open": 5.186, "high": 5.191, "low": 5.182, "close": 5.182, "volume": 25.6, "quote_volume": 132.79275, "trades": 15, "taker_buy_volume": 15.9, "taker_buy_quote": 82.50795}, {"ts": 1773627900000, "open": 5.181, "high": 5.181, "low": 5.168, "close": 5.174, "volume": 1077.65, "quote_volume": 5572.11106, "trades": 42, "taker_buy_volume": 21.4, "taker_buy_quote": 110.71014}, {"ts": 1773627960000, "open": 5.172, "high": 5.189, "low": 5.161, "close": 5.187, "volume": 136.8, "quote_volume": 707.26806, "trades": 45, "taker_buy_volume": 35.75, "taker_buy_quote": 185.16735}, {"ts": 1773628020000, "open": 5.189, "high": 5.195, "low": 5.179, "close": 5.18, "volume": 158.61, "quote_volume": 823.04145, "trades": 58, "taker_buy_volume": 28.55, "taker_buy_quote": 148.08569}, {"ts": 1773628080000, "open": 5.181, "high": 5.183, "low": 5.177, "close": 5.181, "volume": 222.15, "quote_volume": 1150.86561, "trades": 20, "taker_buy_volume": 97.06, "taker_buy_quote": 502.95716}, {"ts": 1773628140000, "open": 5.181, "high": 5.181, "low": 5.176, "close": 5.178, "volume": 24.82, "quote_volume": 128.52474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628200000, "open": 5.179, "high": 5.18, "low": 5.177, "close": 5.177, "volume": 5.66, "quote_volume": 29.31152, "trades": 3, "taker_buy_volume": 3.88, "taker_buy_quote": 20.09646}, {"ts": 1773628260000, "open": 5.18, "high": 5.182, "low": 5.177, "close": 5.177, "volume": 19.5, "quote_volume": 100.96361, "trades": 5, "taker_buy_volume": 3.23, "taker_buy_quote": 16.73382}, {"ts": 1773628320000, "open": 5.182, "high": 5.183, "low": 5.178, "close": 5.178, "volume": 73.7, "quote_volume": 381.6373, "trades": 5, "taker_buy_volume": 4.08, "taker_buy_quote": 21.14494}, {"ts": 1773628380000, "open": 5.178, "high": 5.179, "low": 5.162, "close": 5.167, "volume": 1275.31, "quote_volume": 6592.75428, "trades": 83, "taker_buy_volume": 47.67, "taker_buy_quote": 246.54852}, {"ts": 1773628440000, "open": 5.169, "high": 5.172, "low": 5.166, "close": 5.166, "volume": 59.3, "quote_volume": 306.4328, "trades": 13, "taker_buy_volume": 10.45, "taker_buy_quote": 54.03819}, {"ts": 1773628500000, "open": 5.17, "high": 5.178, "low": 5.17, "close": 5.178, "volume": 31.67, "quote_volume": 163.87258, "trades": 14, "taker_buy_volume": 31.67, "taker_buy_quote": 163.87258}, {"ts": 1773628560000, "open": 5.179, "high": 5.186, "low": 5.179, "close": 5.186, "volume": 373.35, "quote_volume": 1935.62675, "trades": 18, "taker_buy_volume": 373.35, "taker_buy_quote": 1935.62675}, {"ts": 1773628620000, "open": 5.182, "high": 5.182, "low": 5.182, "close": 5.182, "volume": 12.58, "quote_volume": 65.18956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628680000, "open": 5.186, "high": 5.196, "low": 5.184, "close": 5.184, "volume": 517.89, "quote_volume": 2687.01395, "trades": 22, "taker_buy_volume": 479.92, "taker_buy_quote": 2490.14492}, {"ts": 1773628740000, "open": 5.184, "high": 5.185, "low": 5.18, "close": 5.18, "volume": 403.59, "quote_volume": 2091.46286, "trades": 17, "taker_buy_volume": 209.69, "taker_buy_quote": 1086.87984}, {"ts": 1773628800000, "open": 5.181, "high": 5.181, "low": 5.18, "close": 5.18, "volume": 82.48, "quote_volume": 427.25896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 5.18, "high": 5.18, "low": 5.166, "close": 5.168, "volume": 1226.42, "quote_volume": 6352.58469, "trades": 41, "taker_buy_volume": 7.95, "taker_buy_quote": 41.11622}, {"ts": 1773628980000, "open": 5.167, "high": 5.171, "low": 5.159, "close": 5.17, "volume": 194.19, "quote_volume": 1002.60047, "trades": 33, "taker_buy_volume": 80.49, "taker_buy_quote": 415.46188}, {"ts": 1773629040000, "open": 5.171, "high": 5.173, "low": 5.169, "close": 5.173, "volume": 18.89, "quote_volume": 97.67825, "trades": 7, "taker_buy_volume": 7.76, "taker_buy_quote": 40.13084}, {"ts": 1773629100000, "open": 5.173, "high": 5.173, "low": 5.173, "close": 5.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 1.94, "quote_volume": 10.03756, "trades": 1, "taker_buy_volume": 1.94, "taker_buy_quote": 10.03756}, {"ts": 1773629220000, "open": 5.175, "high": 5.176, "low": 5.165, "close": 5.168, "volume": 315.94, "quote_volume": 1634.19311, "trades": 24, "taker_buy_volume": 194.87, "taker_buy_quote": 1008.43285}, {"ts": 1773629280000, "open": 5.167, "high": 5.167, "low": 5.147, "close": 5.155, "volume": 520.07, "quote_volume": 2680.02516, "trades": 68, "taker_buy_volume": 35.5, "taker_buy_quote": 183.05355}, {"ts": 1773629340000, "open": 5.158, "high": 5.159, "low": 5.139, "close": 5.147, "volume": 1085.74, "quote_volume": 5586.27383, "trades": 52, "taker_buy_volume": 15.52, "taker_buy_quote": 79.95137}, {"ts": 1773629400000, "open": 5.149, "high": 5.159, "low": 5.148, "close": 5.159, "volume": 214.85, "quote_volume": 1107.04434, "trades": 30, "taker_buy_volume": 65.18, "taker_buy_quote": 335.98531}, {"ts": 1773629460000, "open": 5.159, "high": 5.159, "low": 5.157, "close": 5.157, "volume": 32.05, "quote_volume": 165.3401, "trades": 4, "taker_buy_volume": 8.92, "taker_buy_quote": 46.01828}, {"ts": 1773629520000, "open": 5.158, "high": 5.163, "low": 5.158, "close": 5.158, "volume": 19.68, "quote_volume": 101.55089, "trades": 12, "taker_buy_volume": 13.86, "taker_buy_quote": 71.52551}, {"ts": 1773629580000, "open": 5.158, "high": 5.163, "low": 5.157, "close": 5.162, "volume": 118.67, "quote_volume": 612.11306, "trades": 37, "taker_buy_volume": 27.08, "taker_buy_quote": 139.73426}, {"ts": 1773629640000, "open": 5.164, "high": 5.166, "low": 5.163, "close": 5.165, "volume": 67.1, "quote_volume": 346.53785, "trades": 27, "taker_buy_volume": 43.99, "taker_buy_quote": 227.18052}, {"ts": 1773629700000, "open": 5.163, "high": 5.168, "low": 5.163, "close": 5.168, "volume": 6.55, "quote_volume": 33.83708, "trades": 5, "taker_buy_volume": 5.05, "taker_buy_quote": 26.09258}, {"ts": 1773629760000, "open": 5.168, "high": 5.168, "low": 5.166, "close": 5.167, "volume": 24.49, "quote_volume": 126.52617, "trades": 10, "taker_buy_volume": 24.49, "taker_buy_quote": 126.52617}, {"ts": 1773629820000, "open": 5.167, "high": 5.168, "low": 5.16, "close": 5.164, "volume": 94.75, "quote_volume": 489.2745, "trades": 35, "taker_buy_volume": 85.87, "taker_buy_quote": 443.43758}, {"ts": 1773629880000, "open": 5.164, "high": 5.18, "low": 5.164, "close": 5.176, "volume": 472.05, "quote_volume": 2441.06343, "trades": 89, "taker_buy_volume": 454.43, "taker_buy_quote": 2349.85875}, {"ts": 1773629940000, "open": 5.18, "high": 5.184, "low": 5.178, "close": 5.184, "volume": 173.82, "quote_volume": 900.77408, "trades": 20, "taker_buy_volume": 149.95, "taker_buy_quote": 777.16454}, {"ts": 1773630000000, "open": 5.181, "high": 5.182, "low": 5.18, "close": 5.18, "volume": 13.0, "quote_volume": 67.35796, "trades": 4, "taker_buy_volume": 8.01, "taker_buy_quote": 41.50782}, {"ts": 1773630060000, "open": 5.179, "high": 5.179, "low": 5.165, "close": 5.172, "volume": 305.28, "quote_volume": 1578.94645, "trades": 60, "taker_buy_volume": 76.22, "taker_buy_quote": 394.4907}, {"ts": 1773630120000, "open": 5.171, "high": 5.171, "low": 5.156, "close": 5.165, "volume": 278.31, "quote_volume": 1435.8482, "trades": 37, "taker_buy_volume": 96.45, "taker_buy_quote": 497.89145}, {"ts": 1773630180000, "open": 5.165, "high": 5.167, "low": 5.163, "close": 5.163, "volume": 233.78, "quote_volume": 1207.46012, "trades": 14, "taker_buy_volume": 19.31, "taker_buy_quote": 99.74391}, {"ts": 1773630240000, "open": 5.162, "high": 5.162, "low": 5.155, "close": 5.159, "volume": 538.59, "quote_volume": 2778.00188, "trades": 34, "taker_buy_volume": 73.55, "taker_buy_quote": 379.1778}, {"ts": 1773630300000, "open": 5.157, "high": 5.16, "low": 5.155, "close": 5.156, "volume": 283.39, "quote_volume": 1461.32731, "trades": 31, "taker_buy_volume": 33.43, "taker_buy_quote": 172.43952}, {"ts": 1773630360000, "open": 5.157, "high": 5.165, "low": 5.157, "close": 5.165, "volume": 148.71, "quote_volume": 767.28186, "trades": 16, "taker_buy_volume": 148.71, "taker_buy_quote": 767.28186}, {"ts": 1773630420000, "open": 5.166, "high": 5.167, "low": 5.165, "close": 5.165, "volume": 17.27, "quote_volume": 89.21682, "trades": 12, "taker_buy_volume": 7.57, "taker_buy_quote": 39.10856}, {"ts": 1773630480000, "open": 5.166, "high": 5.17, "low": 5.166, "close": 5.17, "volume": 9.7, "quote_volume": 50.1296, "trades": 5, "taker_buy_volume": 9.7, "taker_buy_quote": 50.1296}, {"ts": 1773630540000, "open": 5.171, "high": 5.179, "low": 5.171, "close": 5.178, "volume": 255.17, "quote_volume": 1320.8303, "trades": 19, "taker_buy_volume": 207.59, "taker_buy_quote": 1074.46602}, {"ts": 1773630600000, "open": 5.177, "high": 5.178, "low": 5.155, "close": 5.16, "volume": 634.02, "quote_volume": 3274.61543, "trades": 68, "taker_buy_volume": 45.28, "taker_buy_quote": 233.62708}, {"ts": 1773630660000, "open": 5.162, "high": 5.162, "low": 5.105, "close": 5.118, "volume": 4113.42, "quote_volume": 21140.72764, "trades": 234, "taker_buy_volume": 331.9, "taker_buy_quote": 1705.89989}, {"ts": 1773630720000, "open": 5.117, "high": 5.14, "low": 5.114, "close": 5.121, "volume": 3136.46, "quote_volume": 16083.56852, "trades": 182, "taker_buy_volume": 742.25, "taker_buy_quote": 3808.00763}, {"ts": 1773630780000, "open": 5.123, "high": 5.133, "low": 5.121, "close": 5.133, "volume": 540.23, "quote_volume": 2768.04542, "trades": 33, "taker_buy_volume": 297.21, "taker_buy_quote": 1522.98476}, {"ts": 1773630840000, "open": 5.132, "high": 5.135, "low": 5.129, "close": 5.134, "volume": 94.99, "quote_volume": 487.39902, "trades": 16, "taker_buy_volume": 8.99, "taker_buy_quote": 46.14766}, {"ts": 1773630900000, "open": 5.132, "high": 5.132, "low": 5.125, "close": 5.125, "volume": 99.59, "quote_volume": 510.8027, "trades": 21, "taker_buy_volume": 34.74, "taker_buy_quote": 178.20696}, {"ts": 1773630960000, "open": 5.126, "high": 5.137, "low": 5.126, "close": 5.137, "volume": 50.53, "quote_volume": 259.23899, "trades": 21, "taker_buy_volume": 23.61, "taker_buy_quote": 121.17832}, {"ts": 1773631020000, "open": 5.137, "high": 5.154, "low": 5.134, "close": 5.139, "volume": 824.24, "quote_volume": 4240.44803, "trades": 79, "taker_buy_volume": 728.33, "taker_buy_quote": 3747.26286}, {"ts": 1773631080000, "open": 5.14, "high": 5.14, "low": 5.123, "close": 5.13, "volume": 588.82, "quote_volume": 3020.79449, "trades": 57, "taker_buy_volume": 196.44, "taker_buy_quote": 1007.95781}, {"ts": 1773631140000, "open": 5.132, "high": 5.14, "low": 5.131, "close": 5.14, "volume": 20.66, "quote_volume": 106.08042, "trades": 18, "taker_buy_volume": 15.17, "taker_buy_quote": 77.9077}, {"ts": 1773631200000, "open": 5.137, "high": 5.137, "low": 5.122, "close": 5.123, "volume": 57.6, "quote_volume": 295.4685, "trades": 28, "taker_buy_volume": 9.54, "taker_buy_quote": 48.86389}, {"ts": 1773631260000, "open": 5.123, "high": 5.132, "low": 5.085, "close": 5.099, "volume": 5901.8, "quote_volume": 30120.8987, "trades": 257, "taker_buy_volume": 788.33, "taker_buy_quote": 4018.57315}, {"ts": 1773631320000, "open": 5.094, "high": 5.103, "low": 5.073, "close": 5.103, "volume": 1157.46, "quote_volume": 5894.57005, "trades": 224, "taker_buy_volume": 405.86, "taker_buy_quote": 2068.15116}, {"ts": 1773631380000, "open": 5.102, "high": 5.109, "low": 5.095, "close": 5.109, "volume": 467.87, "quote_volume": 2387.31118, "trades": 53, "taker_buy_volume": 249.76, "taker_buy_quote": 1275.00608}, {"ts": 1773631440000, "open": 5.107, "high": 5.108, "low": 5.08, "close": 5.083, "volume": 2489.87, "quote_volume": 12670.51332, "trades": 104, "taker_buy_volume": 106.61, "taker_buy_quote": 543.09079}, {"ts": 1773631500000, "open": 5.085, "high": 5.085, "low": 5.073, "close": 5.083, "volume": 431.8, "quote_volume": 2193.21168, "trades": 93, "taker_buy_volume": 224.13, "taker_buy_quote": 1138.40471}, {"ts": 1773631560000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631620000, "open": 5.083, "high": 5.083, "low": 5.074, "close": 5.082, "volume": 189.62, "quote_volume": 963.22437, "trades": 25, "taker_buy_volume": 31.96, "taker_buy_quote": 162.40802}, {"ts": 1773631680000, "open": 5.076, "high": 5.083, "low": 5.076, "close": 5.076, "volume": 86.08, "quote_volume": 437.22787, "trades": 24, "taker_buy_volume": 13.43, "taker_buy_quote": 68.21513}, {"ts": 1773631740000, "open": 5.075, "high": 5.075, "low": 5.054, "close": 5.067, "volume": 561.01, "quote_volume": 2839.83215, "trades": 85, "taker_buy_volume": 390.57, "taker_buy_quote": 1976.81876}, {"ts": 1773631800000, "open": 5.067, "high": 5.093, "low": 5.064, "close": 5.084, "volume": 1751.05, "quote_volume": 8897.89954, "trades": 97, "taker_buy_volume": 1609.07, "taker_buy_quote": 8176.88172}, {"ts": 1773631860000, "open": 5.083, "high": 5.103, "low": 5.074, "close": 5.093, "volume": 543.78, "quote_volume": 2767.02468, "trades": 95, "taker_buy_volume": 403.08, "taker_buy_quote": 2050.6198}, {"ts": 1773631920000, "open": 5.099, "high": 5.102, "low": 5.078, "close": 5.089, "volume": 1392.3, "quote_volume": 7086.837, "trades": 156, "taker_buy_volume": 204.12, "taker_buy_quote": 1038.65273}, {"ts": 1773631980000, "open": 5.085, "high": 5.098, "low": 5.083, "close": 5.093, "volume": 365.65, "quote_volume": 1861.88809, "trades": 68, "taker_buy_volume": 226.92, "taker_buy_quote": 1156.25518}, {"ts": 1773632040000, "open": 5.097, "high": 5.098, "low": 5.073, "close": 5.075, "volume": 2362.07, "quote_volume": 12005.94235, "trades": 195, "taker_buy_volume": 521.73, "taker_buy_quote": 2648.53884}, {"ts": 1773632100000, "open": 5.077, "high": 5.09, "low": 5.077, "close": 5.077, "volume": 511.82, "quote_volume": 2601.73041, "trades": 49, "taker_buy_volume": 371.4, "taker_buy_quote": 1888.21065}, {"ts": 1773632160000, "open": 5.08, "high": 5.089, "low": 5.078, "close": 5.089, "volume": 99.95, "quote_volume": 507.84176, "trades": 22, "taker_buy_volume": 28.31, "taker_buy_quote": 143.98559}, {"ts": 1773632220000, "open": 5.089, "high": 5.091, "low": 5.085, "close": 5.088, "volume": 232.44, "quote_volume": 1182.53757, "trades": 24, "taker_buy_volume": 35.54, "taker_buy_quote": 180.83727}, {"ts": 1773632280000, "open": 5.09, "high": 5.093, "low": 5.066, "close": 5.066, "volume": 1081.8, "quote_volume": 5497.67998, "trades": 78, "taker_buy_volume": 104.58, "taker_buy_quote": 530.60756}, {"ts": 1773632340000, "open": 5.068, "high": 5.078, "low": 5.064, "close": 5.078, "volume": 135.43, "quote_volume": 686.46317, "trades": 29, "taker_buy_volume": 72.28, "taker_buy_quote": 366.51225}, {"ts": 1773632400000, "open": 5.077, "high": 5.08, "low": 5.059, "close": 5.059, "volume": 2636.68, "quote_volume": 13351.35758, "trades": 66, "taker_buy_volume": 496.62, "taker_buy_quote": 2513.34034}, {"ts": 1773632460000, "open": 5.065, "high": 5.071, "low": 5.052, "close": 5.052, "volume": 270.08, "quote_volume": 1366.37215, "trades": 91, "taker_buy_volume": 113.89, "taker_buy_quote": 576.59293}, {"ts": 1773632520000, "open": 5.055, "high": 5.064, "low": 5.053, "close": 5.059, "volume": 662.68, "quote_volume": 3351.33074, "trades": 91, "taker_buy_volume": 195.53, "taker_buy_quote": 989.29705}, {"ts": 1773632580000, "open": 5.054, "high": 5.069, "low": 5.053, "close": 5.061, "volume": 198.95, "quote_volume": 1006.87299, "trades": 50, "taker_buy_volume": 97.21, "taker_buy_quote": 492.03901}, {"ts": 1773632640000, "open": 5.062, "high": 5.076, "low": 5.062, "close": 5.076, "volume": 460.38, "quote_volume": 2333.91604, "trades": 70, "taker_buy_volume": 165.93, "taker_buy_quote": 841.96445}, {"ts": 1773632700000, "open": 5.077, "high": 5.08, "low": 5.072, "close": 5.072, "volume": 169.92, "quote_volume": 862.46602, "trades": 49, "taker_buy_volume": 40.61, "taker_buy_quote": 206.14069}, {"ts": 1773632760000, "open": 5.072, "high": 5.075, "low": 5.07, "close": 5.07, "volume": 19.36, "quote_volume": 98.19998, "trades": 8, "taker_buy_volume": 5.94, "taker_buy_quote": 30.13956}, {"ts": 1773632820000, "open": 5.069, "high": 5.069, "low": 5.045, "close": 5.057, "volume": 1013.28, "quote_volume": 5122.68476, "trades": 101, "taker_buy_volume": 144.31, "taker_buy_quote": 728.98328}, {"ts": 1773632880000, "open": 5.057, "high": 5.061, "low": 5.057, "close": 5.061, "volume": 49.7, "quote_volume": 251.37172, "trades": 13, "taker_buy_volume": 28.93, "taker_buy_quote": 146.33783}, {"ts": 1773632940000, "open": 5.06, "high": 5.066, "low": 5.059, "close": 5.066, "volume": 31.49, "quote_volume": 159.43792, "trades": 18, "taker_buy_volume": 22.0, "taker_buy_quote": 111.41023}, {"ts": 1773633000000, "open": 5.066, "high": 5.066, "low": 5.061, "close": 5.061, "volume": 22.82, "quote_volume": 115.53341, "trades": 10, "taker_buy_volume": 1.95, "taker_buy_quote": 9.8787}, {"ts": 1773633060000, "open": 5.06, "high": 5.061, "low": 5.057, "close": 5.06, "volume": 90.15, "quote_volume": 456.21535, "trades": 12, "taker_buy_volume": 78.33, "taker_buy_quote": 396.41611}, {"ts": 1773633120000, "open": 5.059, "high": 5.059, "low": 5.05, "close": 5.05, "volume": 781.47, "quote_volume": 3947.9613, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 5.054, "high": 5.057, "low": 5.053, "close": 5.053, "volume": 14.65, "quote_volume": 74.05255, "trades": 8, "taker_buy_volume": 8.28, "taker_buy_quote": 41.859}, {"ts": 1773633240000, "open": 5.058, "high": 5.064, "low": 5.058, "close": 5.064, "volume": 126.67, "quote_volume": 640.9851, "trades": 15, "taker_buy_volume": 126.67, "taker_buy_quote": 640.9851}, {"ts": 1773633300000, "open": 5.065, "high": 5.068, "low": 5.065, "close": 5.068, "volume": 133.16, "quote_volume": 674.66416, "trades": 9, "taker_buy_volume": 133.16, "taker_buy_quote": 674.66416}, {"ts": 1773633360000, "open": 5.064, "high": 5.064, "low": 5.063, "close": 5.063, "volume": 3.96, "quote_volume": 20.05146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633420000, "open": 5.062, "high": 5.063, "low": 5.061, "close": 5.063, "volume": 319.15, "quote_volume": 1615.80411, "trades": 27, "taker_buy_volume": 286.91, "taker_buy_quote": 1452.62271}, {"ts": 1773633480000, "open": 5.063, "high": 5.073, "low": 5.063, "close": 5.073, "volume": 244.65, "quote_volume": 1238.81373, "trades": 22, "taker_buy_volume": 240.63, "taker_buy_quote": 1218.44439}, {"ts": 1773633540000, "open": 5.072, "high": 5.073, "low": 5.07, "close": 5.072, "volume": 217.45, "quote_volume": 1102.93977, "trades": 15, "taker_buy_volume": 174.5, "taker_buy_quote": 885.16698}, {"ts": 1773633600000, "open": 5.071, "high": 5.078, "low": 5.071, "close": 5.077, "volume": 81.27, "quote_volume": 412.42301, "trades": 40, "taker_buy_volume": 62.26, "taker_buy_quote": 315.94177}, {"ts": 1773633660000, "open": 5.074, "high": 5.094, "low": 5.068, "close": 5.086, "volume": 747.91, "quote_volume": 3802.86817, "trades": 115, "taker_buy_volume": 594.61, "taker_buy_quote": 3023.92317}, {"ts": 1773633720000, "open": 5.087, "high": 5.095, "low": 5.081, "close": 5.087, "volume": 457.81, "quote_volume": 2328.97704, "trades": 91, "taker_buy_volume": 110.69, "taker_buy_quote": 563.1599}, {"ts": 1773633780000, "open": 5.086, "high": 5.091, "low": 5.084, "close": 5.09, "volume": 148.36, "quote_volume": 754.89567, "trades": 47, "taker_buy_volume": 127.75, "taker_buy_quote": 650.03434}, {"ts": 1773633840000, "open": 5.088, "high": 5.088, "low": 5.081, "close": 5.081, "volume": 568.69, "quote_volume": 2890.08946, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 5.086, "high": 5.099, "low": 5.086, "close": 5.099, "volume": 370.37, "quote_volume": 1885.73646, "trades": 25, "taker_buy_volume": 370.37, "taker_buy_quote": 1885.73646}, {"ts": 1773633960000, "open": 5.096, "high": 5.096, "low": 5.084, "close": 5.089, "volume": 73.47, "quote_volume": 373.74269, "trades": 17, "taker_buy_volume": 2.92, "taker_buy_quote": 14.85988}, {"ts": 1773634020000, "open": 5.084, "high": 5.084, "low": 5.08, "close": 5.08, "volume": 85.85, "quote_volume": 436.15596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634080000, "open": 5.086, "high": 5.097, "low": 5.086, "close": 5.097, "volume": 41.76, "quote_volume": 212.68476, "trades": 19, "taker_buy_volume": 35.56, "taker_buy_quote": 181.10816}, {"ts": 1773634140000, "open": 5.092, "high": 5.092, "low": 5.089, "close": 5.089, "volume": 7.88, "quote_volume": 40.11314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634200000, "open": 5.093, "high": 5.1, "low": 5.093, "close": 5.097, "volume": 37.29, "quote_volume": 190.01892, "trades": 19, "taker_buy_volume": 27.0, "taker_buy_quote": 137.5774}, {"ts": 1773634260000, "open": 5.096, "high": 5.096, "low": 5.093, "close": 5.096, "volume": 13.76, "quote_volume": 70.10914, "trades": 5, "taker_buy_volume": 5.88, "taker_buy_quote": 29.96448}, {"ts": 1773634320000, "open": 5.096, "high": 5.096, "low": 5.096, "close": 5.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 5.096, "high": 5.096, "low": 5.096, "close": 5.096, "volume": 39.24, "quote_volume": 199.96704, "trades": 2, "taker_buy_volume": 39.24, "taker_buy_quote": 199.96704}, {"ts": 1773634440000, "open": 5.093, "high": 5.093, "low": 5.09, "close": 5.09, "volume": 7.88, "quote_volume": 40.12102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634500000, "open": 5.089, "high": 5.091, "low": 5.08, "close": 5.088, "volume": 189.91, "quote_volume": 965.53825, "trades": 25, "taker_buy_volume": 38.13, "taker_buy_quote": 193.92454}, {"ts": 1773634560000, "open": 5.09, "high": 5.09, "low": 5.078, "close": 5.083, "volume": 375.29, "quote_volume": 1907.8708, "trades": 33, "taker_buy_volume": 1.97, "taker_buy_quote": 10.0273}, {"ts": 1773634620000, "open": 5.082, "high": 5.083, "low": 5.077, "close": 5.077, "volume": 156.19, "quote_volume": 793.45865, "trades": 41, "taker_buy_volume": 49.09, "taker_buy_quote": 249.41104}, {"ts": 1773634680000, "open": 5.08, "high": 5.081, "low": 5.071, "close": 5.071, "volume": 76.54, "quote_volume": 388.40002, "trades": 48, "taker_buy_volume": 5.13, "taker_buy_quote": 26.05761}, {"ts": 1773634740000, "open": 5.072, "high": 5.072, "low": 5.067, "close": 5.072, "volume": 466.83, "quote_volume": 2366.86912, "trades": 62, "taker_buy_volume": 95.02, "taker_buy_quote": 481.692}, {"ts": 1773634800000, "open": 5.073, "high": 5.074, "low": 5.07, "close": 5.07, "volume": 60.67, "quote_volume": 307.71052, "trades": 11, "taker_buy_volume": 3.96, "taker_buy_quote": 20.09106}, {"ts": 1773634860000, "open": 5.071, "high": 5.071, "low": 5.068, "close": 5.068, "volume": 27.15, "quote_volume": 137.60808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634920000, "open": 5.067, "high": 5.067, "low": 5.063, "close": 5.067, "volume": 39.45, "quote_volume": 199.86777, "trades": 16, "taker_buy_volume": 31.53, "taker_buy_quote": 159.75099}, {"ts": 1773634980000, "open": 5.062, "high": 5.065, "low": 5.057, "close": 5.059, "volume": 74.72, "quote_volume": 378.26408, "trades": 18, "taker_buy_volume": 60.86, "taker_buy_quote": 308.13644}, {"ts": 1773635040000, "open": 5.06, "high": 5.069, "low": 5.06, "close": 5.066, "volume": 70.61, "quote_volume": 357.65964, "trades": 15, "taker_buy_volume": 61.64, "taker_buy_quote": 312.21762}, {"ts": 1773635100000, "open": 5.065, "high": 5.067, "low": 5.06, "close": 5.06, "volume": 72.12, "quote_volume": 365.2838, "trades": 20, "taker_buy_volume": 39.88, "taker_buy_quote": 202.03402}, {"ts": 1773635160000, "open": 5.06, "high": 5.06, "low": 5.055, "close": 5.057, "volume": 64.92, "quote_volume": 328.30164, "trades": 13, "taker_buy_volume": 3.96, "taker_buy_quote": 20.02374}, {"ts": 1773635220000, "open": 5.058, "high": 5.058, "low": 5.058, "close": 5.058, "volume": 1.98, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.01484}, {"ts": 1773635280000, "open": 5.057, "high": 5.059, "low": 5.057, "close": 5.059, "volume": 7.64, "quote_volume": 38.63944, "trades": 2, "taker_buy_volume": 1.98, "taker_buy_quote": 10.01682}, {"ts": 1773635340000, "open": 5.056, "high": 5.056, "low": 5.048, "close": 5.054, "volume": 71.81, "quote_volume": 362.69395, "trades": 13, "taker_buy_volume": 5.95, "taker_buy_quote": 30.06534}, {"ts": 1773635400000, "open": 5.055, "high": 5.059, "low": 5.052, "close": 5.052, "volume": 62.24, "quote_volume": 314.75833, "trades": 14, "taker_buy_volume": 9.9, "taker_buy_quote": 50.0643}, {"ts": 1773635460000, "open": 5.051, "high": 5.057, "low": 5.048, "close": 5.057, "volume": 26.92, "quote_volume": 135.99665, "trades": 14, "taker_buy_volume": 17.88, "taker_buy_quote": 90.34755}, {"ts": 1773635520000, "open": 5.058, "high": 5.058, "low": 5.058, "close": 5.058, "volume": 1.98, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.01484}, {"ts": 1773635580000, "open": 5.059, "high": 5.066, "low": 5.059, "close": 5.061, "volume": 1049.71, "quote_volume": 5311.73696, "trades": 30, "taker_buy_volume": 1016.62, "taker_buy_quote": 5144.15846}, {"ts": 1773635640000, "open": 5.058, "high": 5.058, "low": 5.05, "close": 5.054, "volume": 24.56, "quote_volume": 124.1142, "trades": 13, "taker_buy_volume": 6.7, "taker_buy_quote": 33.84986}, {"ts": 1773635700000, "open": 5.05, "high": 5.05, "low": 5.043, "close": 5.043, "volume": 65.3, "quote_volume": 329.63091, "trades": 16, "taker_buy_volume": 8.5, "taker_buy_quote": 42.89407}, {"ts": 1773635760000, "open": 5.042, "high": 5.045, "low": 5.041, "close": 5.042, "volume": 42.26, "quote_volume": 213.14139, "trades": 11, "taker_buy_volume": 32.17, "taker_buy_quote": 162.2615}, {"ts": 1773635820000, "open": 5.043, "high": 5.043, "low": 5.028, "close": 5.034, "volume": 769.47, "quote_volume": 3875.29285, "trades": 30, "taker_buy_volume": 49.91, "taker_buy_quote": 251.25776}, {"ts": 1773635880000, "open": 5.035, "high": 5.039, "low": 5.035, "close": 5.039, "volume": 32.55, "quote_volume": 163.96889, "trades": 10, "taker_buy_volume": 32.55, "taker_buy_quote": 163.96889}, {"ts": 1773635940000, "open": 5.032, "high": 5.048, "low": 5.032, "close": 5.047, "volume": 513.88, "quote_volume": 2591.36606, "trades": 36, "taker_buy_volume": 511.89, "taker_buy_quote": 2581.35238}, {"ts": 1773636000000, "open": 5.041, "high": 5.041, "low": 5.037, "close": 5.037, "volume": 20.64, "quote_volume": 103.99855, "trades": 9, "taker_buy_volume": 10.69, "taker_buy_quote": 53.8605}, {"ts": 1773636060000, "open": 5.04, "high": 5.045, "low": 5.039, "close": 5.039, "volume": 205.62, "quote_volume": 1036.72808, "trades": 20, "taker_buy_volume": 42.5, "taker_buy_quote": 214.28898}, {"ts": 1773636120000, "open": 5.038, "high": 5.038, "low": 5.03, "close": 5.036, "volume": 58.56, "quote_volume": 294.79834, "trades": 19, "taker_buy_volume": 40.65, "taker_buy_quote": 204.6394}, {"ts": 1773636180000, "open": 5.036, "high": 5.036, "low": 5.036, "close": 5.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 5.037, "high": 5.043, "low": 5.036, "close": 5.036, "volume": 35.98, "quote_volume": 181.29279, "trades": 15, "taker_buy_volume": 13.93, "taker_buy_quote": 70.2072}, {"ts": 1773636300000, "open": 5.036, "high": 5.036, "low": 5.036, "close": 5.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 5.038, "high": 5.046, "low": 5.037, "close": 5.037, "volume": 358.41, "quote_volume": 1807.49916, "trades": 27, "taker_buy_volume": 175.81, "taker_buy_quote": 886.74982}, {"ts": 1773636420000, "open": 5.038, "high": 5.038, "low": 5.027, "close": 5.027, "volume": 549.33, "quote_volume": 2764.16972, "trades": 40, "taker_buy_volume": 106.27, "taker_buy_quote": 534.58848}, {"ts": 1773636480000, "open": 5.026, "high": 5.03, "low": 5.025, "close": 5.03, "volume": 98.32, "quote_volume": 494.28014, "trades": 25, "taker_buy_volume": 90.38, "taker_buy_quote": 454.36567}, {"ts": 1773636540000, "open": 5.031, "high": 5.041, "low": 5.031, "close": 5.041, "volume": 236.8, "quote_volume": 1193.31793, "trades": 14, "taker_buy_volume": 236.8, "taker_buy_quote": 1193.31793}, {"ts": 1773636600000, "open": 5.038, "high": 5.038, "low": 5.035, "close": 5.035, "volume": 7.09, "quote_volume": 35.70748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636660000, "open": 5.034, "high": 5.044, "low": 5.033, "close": 5.036, "volume": 3171.06, "quote_volume": 15982.22644, "trades": 53, "taker_buy_volume": 875.51, "taker_buy_quote": 4412.78109}, {"ts": 1773636720000, "open": 5.035, "high": 5.044, "low": 5.032, "close": 5.039, "volume": 76.28, "quote_volume": 384.34599, "trades": 23, "taker_buy_volume": 64.0, "taker_buy_quote": 322.51085}, {"ts": 1773636780000, "open": 5.038, "high": 5.038, "low": 5.034, "close": 5.034, "volume": 34.35, "quote_volume": 172.9378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 5.038, "high": 5.041, "low": 5.038, "close": 5.041, "volume": 7.96, "quote_volume": 40.11442, "trades": 4, "taker_buy_volume": 7.96, "taker_buy_quote": 40.11442}, {"ts": 1773636900000, "open": 5.042, "high": 5.081, "low": 5.042, "close": 5.068, "volume": 1878.15, "quote_volume": 9500.96809, "trades": 140, "taker_buy_volume": 1724.01, "taker_buy_quote": 8720.1953}, {"ts": 1773636960000, "open": 5.067, "high": 5.067, "low": 5.056, "close": 5.06, "volume": 145.86, "quote_volume": 737.68338, "trades": 18, "taker_buy_volume": 1.98, "taker_buy_quote": 10.02474}, {"ts": 1773637020000, "open": 5.063, "high": 5.064, "low": 5.059, "close": 5.059, "volume": 200.79, "quote_volume": 1016.58369, "trades": 8, "taker_buy_volume": 195.43, "taker_buy_quote": 989.46407}, {"ts": 1773637080000, "open": 5.06, "high": 5.06, "low": 5.06, "close": 5.06, "volume": 5.78, "quote_volume": 29.2468, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 29.2468}, {"ts": 1773637140000, "open": 5.058, "high": 5.058, "low": 5.053, "close": 5.057, "volume": 118.62, "quote_volume": 599.6816, "trades": 20, "taker_buy_volume": 27.34, "taker_buy_quote": 138.21791}, {"ts": 1773637200000, "open": 5.056, "high": 5.062, "low": 5.055, "close": 5.055, "volume": 144.17, "quote_volume": 729.19726, "trades": 21, "taker_buy_volume": 83.53, "taker_buy_quote": 422.36926}, {"ts": 1773637260000, "open": 5.063, "high": 5.063, "low": 5.05, "close": 5.057, "volume": 137.14, "quote_volume": 693.45974, "trades": 30, "taker_buy_volume": 53.95, "taker_buy_quote": 272.72675}, {"ts": 1773637320000, "open": 5.058, "high": 5.067, "low": 5.058, "close": 5.062, "volume": 218.07, "quote_volume": 1104.39025, "trades": 27, "taker_buy_volume": 163.09, "taker_buy_quote": 826.10449}, {"ts": 1773637380000, "open": 5.062, "high": 5.062, "low": 5.062, "close": 5.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637440000, "open": 5.063, "high": 5.069, "low": 5.063, "close": 5.069, "volume": 61.63, "quote_volume": 312.1873, "trades": 16, "taker_buy_volume": 52.1, "taker_buy_quote": 263.90832}, {"ts": 1773637500000, "open": 5.068, "high": 5.075, "low": 5.066, "close": 5.075, "volume": 450.96, "quote_volume": 2286.38087, "trades": 14, "taker_buy_volume": 445.02, "taker_buy_quote": 2256.28289}, {"ts": 1773637560000, "open": 5.076, "high": 5.092, "low": 5.076, "close": 5.088, "volume": 333.48, "quote_volume": 1697.21674, "trades": 27, "taker_buy_volume": 311.63, "taker_buy_quote": 1586.02462}, {"ts": 1773637620000, "open": 5.092, "high": 5.092, "low": 5.082, "close": 5.088, "volume": 289.23, "quote_volume": 1470.53472, "trades": 38, "taker_buy_volume": 12.93, "taker_buy_quote": 65.79305}, {"ts": 1773637680000, "open": 5.087, "high": 5.1, "low": 5.082, "close": 5.093, "volume": 1213.83, "quote_volume": 6179.15959, "trades": 106, "taker_buy_volume": 845.71, "taker_buy_quote": 4305.94043}, {"ts": 1773637740000, "open": 5.09, "high": 5.098, "low": 5.09, "close": 5.095, "volume": 147.89, "quote_volume": 753.5575, "trades": 57, "taker_buy_volume": 73.14, "taker_buy_quote": 372.7035}, {"ts": 1773637800000, "open": 5.094, "high": 5.097, "low": 5.085, "close": 5.091, "volume": 320.13, "quote_volume": 1629.55724, "trades": 48, "taker_buy_volume": 49.97, "taker_buy_quote": 254.38224}, {"ts": 1773637860000, "open": 5.087, "high": 5.098, "low": 5.084, "close": 5.089, "volume": 126.59, "quote_volume": 644.66593, "trades": 44, "taker_buy_volume": 83.39, "taker_buy_quote": 424.84275}, {"ts": 1773637920000, "open": 5.088, "high": 5.122, "low": 5.085, "close": 5.119, "volume": 845.23, "quote_volume": 4313.97492, "trades": 154, "taker_buy_volume": 763.83, "taker_buy_quote": 3898.94188}, {"ts": 1773637980000, "open": 5.118, "high": 5.132, "low": 5.117, "close": 5.132, "volume": 73.24, "quote_volume": 375.36367, "trades": 30, "taker_buy_volume": 26.59, "taker_buy_quote": 136.29625}, {"ts": 1773638040000, "open": 5.127, "high": 5.136, "low": 5.113, "close": 5.132, "volume": 2830.42, "quote_volume": 14500.90234, "trades": 235, "taker_buy_volume": 1666.33, "taker_buy_quote": 8540.41685}, {"ts": 1773638100000, "open": 5.132, "high": 5.138, "low": 5.12, "close": 5.13, "volume": 1250.36, "quote_volume": 6416.20949, "trades": 147, "taker_buy_volume": 874.11, "taker_buy_quote": 4486.46083}, {"ts": 1773638160000, "open": 5.124, "high": 5.129, "low": 5.123, "close": 5.129, "volume": 136.95, "quote_volume": 702.27016, "trades": 16, "taker_buy_volume": 130.37, "taker_buy_quote": 668.5562}, {"ts": 1773638220000, "open": 5.127, "high": 5.131, "low": 5.126, "close": 5.131, "volume": 16.78, "quote_volume": 86.0553, "trades": 9, "taker_buy_volume": 5.1, "taker_buy_quote": 26.16614}, {"ts": 1773638280000, "open": 5.131, "high": 5.131, "low": 5.131, "close": 5.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638340000, "open": 5.132, "high": 5.136, "low": 5.132, "close": 5.132, "volume": 21.28, "quote_volume": 109.23812, "trades": 10, "taker_buy_volume": 9.8, "taker_buy_quote": 50.31323}, {"ts": 1773638400000, "open": 5.132, "high": 5.132, "low": 5.118, "close": 5.122, "volume": 199.67, "quote_volume": 1023.02477, "trades": 25, "taker_buy_volume": 6.59, "taker_buy_quote": 33.74228}, {"ts": 1773638460000, "open": 5.122, "high": 5.128, "low": 5.118, "close": 5.118, "volume": 41.38, "quote_volume": 211.87966, "trades": 17, "taker_buy_volume": 9.93, "taker_buy_quote": 50.88594}, {"ts": 1773638520000, "open": 5.117, "high": 5.117, "low": 5.105, "close": 5.109, "volume": 47.92, "quote_volume": 244.83165, "trades": 22, "taker_buy_volume": 18.49, "taker_buy_quote": 94.43271}, {"ts": 1773638580000, "open": 5.105, "high": 5.105, "low": 5.099, "close": 5.102, "volume": 227.71, "quote_volume": 1161.77051, "trades": 11, "taker_buy_volume": 5.91, "taker_buy_quote": 30.14691}, {"ts": 1773638640000, "open": 5.1, "high": 5.115, "low": 5.1, "close": 5.106, "volume": 522.58, "quote_volume": 2670.90421, "trades": 42, "taker_buy_volume": 517.48, "taker_buy_quote": 2644.8686}, {"ts": 1773638700000, "open": 5.107, "high": 5.11, "low": 5.107, "close": 5.11, "volume": 9.99, "quote_volume": 51.03166, "trades": 5, "taker_buy_volume": 9.02, "taker_buy_quote": 46.0769}, {"ts": 1773638760000, "open": 5.109, "high": 5.115, "low": 5.104, "close": 5.107, "volume": 109.8, "quote_volume": 561.27443, "trades": 27, "taker_buy_volume": 83.96, "taker_buy_quote": 429.3537}, {"ts": 1773638820000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 5.108, "high": 5.116, "low": 5.108, "close": 5.112, "volume": 51.89, "quote_volume": 265.38496, "trades": 14, "taker_buy_volume": 42.11, "taker_buy_quote": 215.3642}, {"ts": 1773638940000, "open": 5.111, "high": 5.111, "low": 5.094, "close": 5.1, "volume": 191.03, "quote_volume": 974.56582, "trades": 29, "taker_buy_volume": 28.73, "taker_buy_quote": 146.45568}, {"ts": 1773639000000, "open": 5.1, "high": 5.102, "low": 5.1, "close": 5.1, "volume": 168.92, "quote_volume": 861.49945, "trades": 32, "taker_buy_volume": 160.1, "taker_buy_quote": 816.51588}, {"ts": 1773639060000, "open": 5.103, "high": 5.103, "low": 5.1, "close": 5.102, "volume": 57.97, "quote_volume": 295.6856, "trades": 12, "taker_buy_volume": 10.26, "taker_buy_quote": 52.33779}, {"ts": 1773639120000, "open": 5.103, "high": 5.121, "low": 5.103, "close": 5.119, "volume": 113.43, "quote_volume": 579.50868, "trades": 28, "taker_buy_volume": 102.69, "taker_buy_quote": 524.52866}, {"ts": 1773639180000, "open": 5.118, "high": 5.122, "low": 5.115, "close": 5.12, "volume": 63.35, "quote_volume": 324.40038, "trades": 11, "taker_buy_volume": 49.65, "taker_buy_quote": 254.29162}, {"ts": 1773639240000, "open": 5.119, "high": 5.119, "low": 5.114, "close": 5.114, "volume": 183.52, "quote_volume": 938.60012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 5.113, "high": 5.116, "low": 5.112, "close": 5.116, "volume": 72.14, "quote_volume": 369.05328, "trades": 7, "taker_buy_volume": 68.22, "taker_buy_quote": 349.01228}, {"ts": 1773639360000, "open": 5.116, "high": 5.117, "low": 5.112, "close": 5.114, "volume": 16.62, "quote_volume": 84.99184, "trades": 13, "taker_buy_volume": 8.8, "taker_buy_quote": 45.00624}, {"ts": 1773639420000, "open": 5.111, "high": 5.116, "low": 5.111, "close": 5.116, "volume": 34.93, "quote_volume": 178.58561, "trades": 11, "taker_buy_volume": 24.21, "taker_buy_quote": 123.79569}, {"ts": 1773639480000, "open": 5.116, "high": 5.122, "low": 5.116, "close": 5.122, "volume": 29.88, "quote_volume": 152.95972, "trades": 18, "taker_buy_volume": 19.44, "taker_buy_quote": 99.5076}, {"ts": 1773639540000, "open": 5.121, "high": 5.124, "low": 5.117, "close": 5.12, "volume": 115.8, "quote_volume": 592.95342, "trades": 45, "taker_buy_volume": 71.36, "taker_buy_quote": 365.43238}, {"ts": 1773639600000, "open": 5.119, "high": 5.119, "low": 5.111, "close": 5.115, "volume": 322.68, "quote_volume": 1649.95537, "trades": 36, "taker_buy_volume": 133.19, "taker_buy_quote": 681.09978}, {"ts": 1773639660000, "open": 5.111, "high": 5.117, "low": 5.111, "close": 5.115, "volume": 11.76, "quote_volume": 60.1524, "trades": 6, "taker_buy_volume": 5.88, "taker_buy_quote": 30.08208}, {"ts": 1773639720000, "open": 5.118, "high": 5.118, "low": 5.118, "close": 5.118, "volume": 1.96, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.03128}, {"ts": 1773639780000, "open": 5.114, "high": 5.123, "low": 5.105, "close": 5.118, "volume": 119.64, "quote_volume": 611.55951, "trades": 28, "taker_buy_volume": 39.36, "taker_buy_quote": 201.32292}, {"ts": 1773639840000, "open": 5.121, "high": 5.121, "low": 5.117, "close": 5.117, "volume": 23.79, "quote_volume": 121.76119, "trades": 3, "taker_buy_volume": 1.71, "taker_buy_quote": 8.75691}, {"ts": 1773639900000, "open": 5.121, "high": 5.123, "low": 5.117, "close": 5.117, "volume": 8.16, "quote_volume": 41.78224, "trades": 7, "taker_buy_volume": 6.2, "taker_buy_quote": 31.75292}, {"ts": 1773639960000, "open": 5.117, "high": 5.117, "low": 5.115, "close": 5.115, "volume": 5.88, "quote_volume": 30.08208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640020000, "open": 5.114, "high": 5.114, "low": 5.111, "close": 5.111, "volume": 20.04, "quote_volume": 102.4362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640080000, "open": 5.113, "high": 5.115, "low": 5.113, "close": 5.115, "volume": 7.58, "quote_volume": 38.7619, "trades": 4, "taker_buy_volume": 5.62, "taker_buy_quote": 28.74042}, {"ts": 1773640140000, "open": 5.115, "high": 5.127, "low": 5.115, "close": 5.121, "volume": 515.32, "quote_volume": 2638.95523, "trades": 33, "taker_buy_volume": 477.03, "taker_buy_quote": 2442.7595}, {"ts": 1773640200000, "open": 5.12, "high": 5.123, "low": 5.116, "close": 5.116, "volume": 40.47, "quote_volume": 207.21605, "trades": 7, "taker_buy_volume": 9.75, "taker_buy_quote": 49.94925}, {"ts": 1773640260000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 1.96, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640320000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 5.117, "high": 5.122, "low": 5.117, "close": 5.122, "volume": 11.76, "quote_volume": 60.20532, "trades": 7, "taker_buy_volume": 11.76, "taker_buy_quote": 60.20532}, {"ts": 1773640440000, "open": 5.122, "high": 5.129, "low": 5.087, "close": 5.098, "volume": 4841.75, "quote_volume": 24710.14231, "trades": 187, "taker_buy_volume": 423.95, "taker_buy_quote": 2162.30966}, {"ts": 1773640500000, "open": 5.1, "high": 5.103, "low": 5.099, "close": 5.099, "volume": 141.29, "quote_volume": 720.49967, "trades": 15, "taker_buy_volume": 9.64, "taker_buy_quote": 49.18443}, {"ts": 1773640560000, "open": 5.1, "high": 5.104, "low": 5.1, "close": 5.104, "volume": 9.84, "quote_volume": 50.20366, "trades": 5, "taker_buy_volume": 7.87, "taker_buy_quote": 40.15666}, {"ts": 1773640620000, "open": 5.105, "high": 5.114, "low": 5.103, "close": 5.103, "volume": 585.37, "quote_volume": 2991.21051, "trades": 51, "taker_buy_volume": 349.23, "taker_buy_quote": 1784.92179}, {"ts": 1773640680000, "open": 5.109, "high": 5.109, "low": 5.109, "close": 5.109, "volume": 1.19, "quote_volume": 6.07971, "trades": 1, "taker_buy_volume": 1.19, "taker_buy_quote": 6.07971}, {"ts": 1773640740000, "open": 5.106, "high": 5.107, "low": 5.101, "close": 5.107, "volume": 48.95, "quote_volume": 249.8604, "trades": 12, "taker_buy_volume": 6.17, "taker_buy_quote": 31.49837}, {"ts": 1773640800000, "open": 5.107, "high": 5.107, "low": 5.092, "close": 5.094, "volume": 362.83, "quote_volume": 1849.54235, "trades": 29, "taker_buy_volume": 32.63, "taker_buy_quote": 166.24556}, {"ts": 1773640860000, "open": 5.094, "high": 5.095, "low": 5.09, "close": 5.092, "volume": 134.53, "quote_volume": 685.37183, "trades": 10, "taker_buy_volume": 126.45, "taker_buy_quote": 644.22606}, {"ts": 1773640920000, "open": 5.093, "high": 5.097, "low": 5.093, "close": 5.097, "volume": 10.03, "quote_volume": 51.10321, "trades": 7, "taker_buy_volume": 10.03, "taker_buy_quote": 51.10321}, {"ts": 1773640980000, "open": 5.098, "high": 5.098, "low": 5.091, "close": 5.091, "volume": 24.24, "quote_volume": 123.45803, "trades": 7, "taker_buy_volume": 4.17, "taker_buy_quote": 21.24546}, {"ts": 1773641040000, "open": 5.09, "high": 5.091, "low": 5.087, "close": 5.091, "volume": 21.95, "quote_volume": 111.71953, "trades": 13, "taker_buy_volume": 14.1, "taker_buy_quote": 71.77479}, {"ts": 1773641100000, "open": 5.088, "high": 5.088, "low": 5.08, "close": 5.08, "volume": 603.02, "quote_volume": 3063.69455, "trades": 44, "taker_buy_volume": 9.64, "taker_buy_quote": 48.99558}, {"ts": 1773641160000, "open": 5.081, "high": 5.086, "low": 5.078, "close": 5.083, "volume": 93.94, "quote_volume": 477.287, "trades": 33, "taker_buy_volume": 43.44, "taker_buy_quote": 220.71475}, {"ts": 1773641220000, "open": 5.083, "high": 5.083, "low": 5.076, "close": 5.076, "volume": 45.1, "quote_volume": 228.95629, "trades": 7, "taker_buy_volume": 1.27, "taker_buy_quote": 6.45541}, {"ts": 1773641280000, "open": 5.076, "high": 5.076, "low": 5.072, "close": 5.072, "volume": 9.53, "quote_volume": 48.35448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 5.073, "high": 5.084, "low": 5.073, "close": 5.08, "volume": 43.49, "quote_volume": 220.86273, "trades": 17, "taker_buy_volume": 26.52, "taker_buy_quote": 134.64013}, {"ts": 1773641400000, "open": 5.079, "high": 5.081, "low": 5.077, "close": 5.081, "volume": 46.54, "quote_volume": 236.40724, "trades": 12, "taker_buy_volume": 40.6, "taker_buy_quote": 206.24392}, {"ts": 1773641460000, "open": 5.082, "high": 5.082, "low": 5.076, "close": 5.076, "volume": 6.57, "quote_volume": 33.36535, "trades": 4, "taker_buy_volume": 2.61, "taker_buy_quote": 13.26241}, {"ts": 1773641520000, "open": 5.077, "high": 5.077, "low": 5.077, "close": 5.077, "volume": 1.98, "quote_volume": 10.05246, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.05246}, {"ts": 1773641580000, "open": 5.078, "high": 5.108, "low": 5.078, "close": 5.105, "volume": 1157.46, "quote_volume": 5892.80529, "trades": 105, "taker_buy_volume": 1089.32, "taker_buy_quote": 5545.75971}, {"ts": 1773641640000, "open": 5.104, "high": 5.104, "low": 5.1, "close": 5.1, "volume": 29.47, "quote_volume": 150.3167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641700000, "open": 5.1, "high": 5.102, "low": 5.096, "close": 5.102, "volume": 31.55, "quote_volume": 160.80606, "trades": 9, "taker_buy_volume": 1.26, "taker_buy_quote": 6.42852}, {"ts": 1773641760000, "open": 5.102, "high": 5.11, "low": 5.098, "close": 5.11, "volume": 1076.2, "quote_volume": 5492.27996, "trades": 90, "taker_buy_volume": 991.55, "taker_buy_quote": 5060.63976}, {"ts": 1773641820000, "open": 5.109, "high": 5.115, "low": 5.108, "close": 5.115, "volume": 22.97, "quote_volume": 117.41316, "trades": 10, "taker_buy_volume": 13.71, "taker_buy_quote": 70.10705}, {"ts": 1773641880000, "open": 5.112, "high": 5.115, "low": 5.109, "close": 5.109, "volume": 67.84, "quote_volume": 346.82336, "trades": 11, "taker_buy_volume": 13.0, "taker_buy_quote": 66.495}, {"ts": 1773641940000, "open": 5.112, "high": 5.112, "low": 5.112, "close": 5.112, "volume": 1.96, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.01952}, {"ts": 1773642000000, "open": 5.108, "high": 5.112, "low": 5.107, "close": 5.112, "volume": 12.35, "quote_volume": 63.09216, "trades": 6, "taker_buy_volume": 2.58, "taker_buy_quote": 13.18896}, {"ts": 1773642060000, "open": 5.112, "high": 5.112, "low": 5.111, "close": 5.111, "volume": 16.04, "quote_volume": 81.99452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 5.113, "high": 5.118, "low": 5.113, "close": 5.118, "volume": 11.76, "quote_volume": 60.15828, "trades": 6, "taker_buy_volume": 11.76, "taker_buy_quote": 60.15828}, {"ts": 1773642180000, "open": 5.119, "high": 5.12, "low": 5.119, "close": 5.12, "volume": 3.92, "quote_volume": 20.06844, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 20.06844}, {"ts": 1773642240000, "open": 5.118, "high": 5.118, "low": 5.115, "close": 5.115, "volume": 9.3, "quote_volume": 47.58564, "trades": 5, "taker_buy_volume": 1.46, "taker_buy_quote": 7.47228}, {"ts": 1773642300000, "open": 5.118, "high": 5.121, "low": 5.117, "close": 5.117, "volume": 20.21, "quote_volume": 103.46244, "trades": 11, "taker_buy_volume": 12.37, "taker_buy_quote": 63.3334}, {"ts": 1773642360000, "open": 5.118, "high": 5.118, "low": 5.118, "close": 5.118, "volume": 30.37, "quote_volume": 155.43366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642420000, "open": 5.118, "high": 5.118, "low": 5.118, "close": 5.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 5.118, "high": 5.118, "low": 5.114, "close": 5.114, "volume": 45.01, "quote_volume": 230.21174, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642540000, "open": 5.114, "high": 5.12, "low": 5.114, "close": 5.12, "volume": 415.55, "quote_volume": 2126.27063, "trades": 10, "taker_buy_volume": 74.52, "taker_buy_quote": 381.22012}, {"ts": 1773642600000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 4.64, "quote_volume": 23.7568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 5.121, "high": 5.133, "low": 5.121, "close": 5.128, "volume": 210.58, "quote_volume": 1080.08682, "trades": 29, "taker_buy_volume": 105.88, "taker_buy_quote": 543.21939}, {"ts": 1773642720000, "open": 5.127, "high": 5.127, "low": 5.108, "close": 5.112, "volume": 126.48, "quote_volume": 646.86237, "trades": 30, "taker_buy_volume": 9.8, "taker_buy_quote": 50.11328}, {"ts": 1773642780000, "open": 5.116, "high": 5.116, "low": 5.111, "close": 5.111, "volume": 90.64, "quote_volume": 463.54043, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642840000, "open": 5.11, "high": 5.111, "low": 5.108, "close": 5.111, "volume": 7.9, "quote_volume": 40.36888, "trades": 5, "taker_buy_volume": 3.92, "taker_buy_quote": 20.03316}, {"ts": 1773642900000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642960000, "open": 5.107, "high": 5.107, "low": 5.098, "close": 5.099, "volume": 29.8, "quote_volume": 152.06209, "trades": 14, "taker_buy_volume": 6.63, "taker_buy_quote": 33.83899}, {"ts": 1773643020000, "open": 5.097, "high": 5.099, "low": 5.096, "close": 5.099, "volume": 5.91, "quote_volume": 30.12524, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.04503}, {"ts": 1773643080000, "open": 5.095, "high": 5.095, "low": 5.094, "close": 5.095, "volume": 132.6, "quote_volume": 675.59503, "trades": 7, "taker_buy_volume": 1.97, "taker_buy_quote": 10.03715}, {"ts": 1773643140000, "open": 5.093, "high": 5.093, "low": 5.083, "close": 5.087, "volume": 120.48, "quote_volume": 613.04904, "trades": 21, "taker_buy_volume": 38.65, "taker_buy_quote": 196.54116}, {"ts": 1773643200000, "open": 5.084, "high": 5.089, "low": 5.082, "close": 5.089, "volume": 43.01, "quote_volume": 218.76006, "trades": 25, "taker_buy_volume": 36.59, "taker_buy_quote": 186.12381}, {"ts": 1773643260000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 16.48, "quote_volume": 83.85024, "trades": 3, "taker_buy_volume": 16.48, "taker_buy_quote": 83.85024}, {"ts": 1773643320000, "open": 5.088, "high": 5.091, "low": 5.084, "close": 5.091, "volume": 301.5, "quote_volume": 1533.90849, "trades": 60, "taker_buy_volume": 59.66, "taker_buy_quote": 303.59595}, {"ts": 1773643380000, "open": 5.087, "high": 5.087, "low": 5.087, "close": 5.087, "volume": 1.97, "quote_volume": 10.02139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643440000, "open": 5.086, "high": 5.086, "low": 5.086, "close": 5.086, "volume": 1.97, "quote_volume": 10.01942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 5.085, "high": 5.085, "low": 5.08, "close": 5.08, "volume": 22.63, "quote_volume": 114.9986, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 5.085, "high": 5.088, "low": 5.078, "close": 5.079, "volume": 325.97, "quote_volume": 1656.30718, "trades": 18, "taker_buy_volume": 63.92, "taker_buy_quote": 324.70255}, {"ts": 1773643620000, "open": 5.083, "high": 5.083, "low": 5.077, "close": 5.077, "volume": 6.72, "quote_volume": 34.13423, "trades": 5, "taker_buy_volume": 1.97, "taker_buy_quote": 10.01351}, {"ts": 1773643680000, "open": 5.077, "high": 5.077, "low": 5.073, "close": 5.073, "volume": 9.4, "quote_volume": 47.70809, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 5.072, "high": 5.075, "low": 5.07, "close": 5.075, "volume": 77.41, "quote_volume": 392.60042, "trades": 15, "taker_buy_volume": 71.47, "taker_buy_quote": 362.47868}, {"ts": 1773643800000, "open": 5.071, "high": 5.071, "low": 5.071, "close": 5.071, "volume": 32.05, "quote_volume": 162.52555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 5.07, "high": 5.075, "low": 5.068, "close": 5.07, "volume": 165.18, "quote_volume": 837.9441, "trades": 18, "taker_buy_volume": 155.28, "taker_buy_quote": 787.75506}, {"ts": 1773643920000, "open": 5.069, "high": 5.069, "low": 5.069, "close": 5.069, "volume": 11.82, "quote_volume": 59.91558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 5.069, "high": 5.072, "low": 5.065, "close": 5.065, "volume": 182.76, "quote_volume": 926.42465, "trades": 12, "taker_buy_volume": 47.98, "taker_buy_quote": 243.28785}, {"ts": 1773644040000, "open": 5.066, "high": 5.076, "low": 5.062, "close": 5.069, "volume": 1107.16, "quote_volume": 5612.94166, "trades": 48, "taker_buy_volume": 1050.88, "taker_buy_quote": 5327.86955}, {"ts": 1773644100000, "open": 5.071, "high": 5.071, "low": 5.067, "close": 5.068, "volume": 23.97, "quote_volume": 121.51404, "trades": 7, "taker_buy_volume": 1.98, "taker_buy_quote": 10.03464}, {"ts": 1773644160000, "open": 5.067, "high": 5.071, "low": 5.066, "close": 5.071, "volume": 101.14, "quote_volume": 512.60493, "trades": 12, "taker_buy_volume": 67.06, "taker_buy_quote": 339.91521}, {"ts": 1773644220000, "open": 5.072, "high": 5.074, "low": 5.072, "close": 5.074, "volume": 25.17, "quote_volume": 127.66818, "trades": 7, "taker_buy_volume": 5.94, "taker_buy_quote": 30.13362}, {"ts": 1773644280000, "open": 5.074, "high": 5.075, "low": 5.073, "close": 5.075, "volume": 14.3, "quote_volume": 72.56406, "trades": 4, "taker_buy_volume": 7.84, "taker_buy_quote": 39.788}, {"ts": 1773644340000, "open": 5.072, "high": 5.072, "low": 5.071, "close": 5.071, "volume": 24.88, "quote_volume": 126.16846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644400000, "open": 5.076, "high": 5.077, "low": 5.072, "close": 5.072, "volume": 10.47, "quote_volume": 53.13354, "trades": 6, "taker_buy_volume": 3.96, "taker_buy_quote": 20.10294}, {"ts": 1773644460000, "open": 5.075, "high": 5.075, "low": 5.068, "close": 5.071, "volume": 81.67, "quote_volume": 414.11506, "trades": 16, "taker_buy_volume": 7.92, "taker_buy_quote": 40.1643}, {"ts": 1773644520000, "open": 5.071, "high": 5.086, "low": 5.069, "close": 5.083, "volume": 418.94, "quote_volume": 2127.48299, "trades": 40, "taker_buy_volume": 368.86, "taker_buy_quote": 1873.51874}, {"ts": 1773644580000, "open": 5.083, "high": 5.091, "low": 5.078, "close": 5.091, "volume": 161.7, "quote_volume": 822.23713, "trades": 28, "taker_buy_volume": 97.31, "taker_buy_quote": 495.01665}, {"ts": 1773644640000, "open": 5.091, "high": 5.091, "low": 5.082, "close": 5.082, "volume": 54.41, "quote_volume": 276.77886, "trades": 13, "taker_buy_volume": 4.91, "taker_buy_quote": 24.99681}, {"ts": 1773644700000, "open": 5.082, "high": 5.082, "low": 5.077, "close": 5.077, "volume": 54.72, "quote_volume": 277.92963, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 5.076, "high": 5.076, "low": 5.073, "close": 5.075, "volume": 43.54, "quote_volume": 220.92736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644820000, "open": 5.077, "high": 5.096, "low": 5.074, "close": 5.095, "volume": 995.79, "quote_volume": 5066.24016, "trades": 58, "taker_buy_volume": 937.11, "taker_buy_quote": 4768.17882}, {"ts": 1773644880000, "open": 5.089, "high": 5.089, "low": 5.071, "close": 5.072, "volume": 1642.71, "quote_volume": 8343.86844, "trades": 55, "taker_buy_volume": 5.57, "taker_buy_quote": 28.27298}, {"ts": 1773644940000, "open": 5.071, "high": 5.071, "low": 5.062, "close": 5.062, "volume": 289.26, "quote_volume": 1464.82191, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645000000, "open": 5.061, "high": 5.079, "low": 5.057, "close": 5.074, "volume": 1769.78, "quote_volume": 8974.2297, "trades": 78, "taker_buy_volume": 1698.22, "taker_buy_quote": 8611.61985}, {"ts": 1773645060000, "open": 5.079, "high": 5.079, "low": 5.067, "close": 5.068, "volume": 732.82, "quote_volume": 3716.40554, "trades": 29, "taker_buy_volume": 1.0, "taker_buy_quote": 5.079}, {"ts": 1773645120000, "open": 5.069, "high": 5.077, "low": 5.069, "close": 5.073, "volume": 53.93, "quote_volume": 273.55212, "trades": 20, "taker_buy_volume": 6.9, "taker_buy_quote": 35.02932}, {"ts": 1773645180000, "open": 5.072, "high": 5.074, "low": 5.068, "close": 5.074, "volume": 51.56, "quote_volume": 261.37714, "trades": 11, "taker_buy_volume": 2.99, "taker_buy_quote": 15.17025}, {"ts": 1773645240000, "open": 5.073, "high": 5.078, "low": 5.07, "close": 5.07, "volume": 116.09, "quote_volume": 589.06527, "trades": 22, "taker_buy_volume": 59.03, "taker_buy_quote": 299.71312}, {"ts": 1773645300000, "open": 5.072, "high": 5.078, "low": 5.07, "close": 5.073, "volume": 70.33, "quote_volume": 356.88279, "trades": 21, "taker_buy_volume": 7.92, "taker_buy_quote": 40.20588}, {"ts": 1773645360000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 22.75, "quote_volume": 115.45625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645420000, "open": 5.076, "high": 5.079, "low": 5.076, "close": 5.079, "volume": 29.55, "quote_volume": 150.0615, "trades": 3, "taker_buy_volume": 21.9, "taker_buy_quote": 111.2301}, {"ts": 1773645480000, "open": 5.077, "high": 5.086, "low": 5.077, "close": 5.086, "volume": 36.19, "quote_volume": 183.90305, "trades": 9, "taker_buy_volume": 34.71, "taker_buy_quote": 176.38909}, {"ts": 1773645540000, "open": 5.087, "high": 5.093, "low": 5.087, "close": 5.093, "volume": 285.59, "quote_volume": 1454.29251, "trades": 9, "taker_buy_volume": 285.59, "taker_buy_quote": 1454.29251}, {"ts": 1773645600000, "open": 5.094, "high": 5.105, "low": 5.094, "close": 5.1, "volume": 1040.04, "quote_volume": 5302.27853, "trades": 37, "taker_buy_volume": 1032.3, "taker_buy_quote": 5262.80453}, {"ts": 1773645660000, "open": 5.097, "high": 5.101, "low": 5.086, "close": 5.1, "volume": 1241.74, "quote_volume": 6325.65231, "trades": 70, "taker_buy_volume": 856.69, "taker_buy_quote": 4365.43228}, {"ts": 1773645720000, "open": 5.099, "high": 5.111, "low": 5.098, "close": 5.111, "volume": 453.23, "quote_volume": 2314.13877, "trades": 35, "taker_buy_volume": 445.3, "taker_buy_quote": 2273.70567}, {"ts": 1773645780000, "open": 5.109, "high": 5.112, "low": 5.109, "close": 5.112, "volume": 39.13, "quote_volume": 199.97486, "trades": 6, "taker_buy_volume": 39.13, "taker_buy_quote": 199.97486}, {"ts": 1773645840000, "open": 5.113, "high": 5.115, "low": 5.111, "close": 5.111, "volume": 108.29, "quote_volume": 553.87259, "trades": 9, "taker_buy_volume": 5.88, "taker_buy_quote": 30.07032}, {"ts": 1773645900000, "open": 5.11, "high": 5.115, "low": 5.109, "close": 5.115, "volume": 7.89, "quote_volume": 40.33383, "trades": 4, "taker_buy_volume": 3.97, "taker_buy_quote": 20.30459}, {"ts": 1773645960000, "open": 5.109, "high": 5.109, "low": 5.097, "close": 5.097, "volume": 116.47, "quote_volume": 594.07344, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646020000, "open": 5.097, "high": 5.1, "low": 5.097, "close": 5.1, "volume": 7.04, "quote_volume": 35.8947, "trades": 4, "taker_buy_volume": 7.04, "taker_buy_quote": 35.8947}, {"ts": 1773646080000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 1.97, "quote_volume": 10.04503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646140000, "open": 5.1, "high": 5.105, "low": 5.096, "close": 5.096, "volume": 444.74, "quote_volume": 2269.31533, "trades": 30, "taker_buy_volume": 58.58, "taker_buy_quote": 298.79137}, {"ts": 1773646200000, "open": 5.101, "high": 5.104, "low": 5.101, "close": 5.104, "volume": 208.22, "quote_volume": 1062.51592, "trades": 10, "taker_buy_volume": 208.22, "taker_buy_quote": 1062.51592}, {"ts": 1773646260000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 1.97, "quote_volume": 10.04306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646320000, "open": 5.097, "high": 5.097, "low": 5.092, "close": 5.092, "volume": 11.82, "quote_volume": 60.21699, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646380000, "open": 5.096, "high": 5.096, "low": 5.096, "close": 5.096, "volume": 4.03, "quote_volume": 20.53688, "trades": 1, "taker_buy_volume": 4.03, "taker_buy_quote": 20.53688}, {"ts": 1773646440000, "open": 5.093, "high": 5.093, "low": 5.089, "close": 5.089, "volume": 51.54, "quote_volume": 262.45057, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646500000, "open": 5.092, "high": 5.095, "low": 5.091, "close": 5.091, "volume": 15.76, "quote_volume": 80.26568, "trades": 8, "taker_buy_volume": 7.88, "taker_buy_quote": 40.13678}, {"ts": 1773646560000, "open": 5.09, "high": 5.091, "low": 5.088, "close": 5.091, "volume": 21.74, "quote_volume": 110.65864, "trades": 8, "taker_buy_volume": 13.86, "taker_buy_quote": 70.55535}, {"ts": 1773646620000, "open": 5.088, "high": 5.088, "low": 5.084, "close": 5.085, "volume": 15.82, "quote_volume": 80.45058, "trades": 12, "taker_buy_volume": 1.97, "taker_buy_quote": 10.01745}, {"ts": 1773646680000, "open": 5.084, "high": 5.084, "low": 5.082, "close": 5.083, "volume": 15.52, "quote_volume": 78.88422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646740000, "open": 5.084, "high": 5.084, "low": 5.083, "close": 5.083, "volume": 62.07, "quote_volume": 315.50378, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 5.082, "high": 5.088, "low": 5.082, "close": 5.088, "volume": 97.09, "quote_volume": 493.78963, "trades": 42, "taker_buy_volume": 57.24, "taker_buy_quote": 291.09602}, {"ts": 1773646860000, "open": 5.089, "high": 5.093, "low": 5.089, "close": 5.089, "volume": 39.22, "quote_volume": 199.67475, "trades": 21, "taker_buy_volume": 13.79, "taker_buy_quote": 70.19701}, {"ts": 1773646920000, "open": 5.088, "high": 5.088, "low": 5.083, "close": 5.083, "volume": 11.82, "quote_volume": 60.11061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646980000, "open": 5.082, "high": 5.082, "low": 5.081, "close": 5.081, "volume": 3.94, "quote_volume": 20.02111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 5.08, "high": 5.089, "low": 5.08, "close": 5.086, "volume": 84.63, "quote_volume": 430.42431, "trades": 21, "taker_buy_volume": 27.23, "taker_buy_quote": 138.48197}, {"ts": 1773647100000, "open": 5.087, "high": 5.087, "low": 5.083, "close": 5.083, "volume": 29.08, "quote_volume": 147.91026, "trades": 6, "taker_buy_volume": 1.97, "taker_buy_quote": 10.02139}, {"ts": 1773647160000, "open": 5.082, "high": 5.09, "low": 5.082, "close": 5.09, "volume": 36.96, "quote_volume": 188.03625, "trades": 10, "taker_buy_volume": 15.76, "taker_buy_quote": 80.16324}, {"ts": 1773647220000, "open": 5.088, "high": 5.095, "low": 5.088, "close": 5.095, "volume": 47.02, "quote_volume": 239.29879, "trades": 17, "taker_buy_volume": 24.13, "taker_buy_quote": 122.83447}, {"ts": 1773647280000, "open": 5.095, "high": 5.095, "low": 5.092, "close": 5.092, "volume": 6.76, "quote_volume": 34.43038, "trades": 4, "taker_buy_volume": 0.85, "taker_buy_quote": 4.33075}, {"ts": 1773647340000, "open": 5.091, "high": 5.095, "low": 5.09, "close": 5.09, "volume": 65.52, "quote_volume": 333.67009, "trades": 14, "taker_buy_volume": 39.21, "taker_buy_quote": 199.74684}, {"ts": 1773647400000, "open": 5.09, "high": 5.09, "low": 5.09, "close": 5.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647460000, "open": 5.094, "high": 5.098, "low": 5.094, "close": 5.095, "volume": 15.76, "quote_volume": 80.31296, "trades": 10, "taker_buy_volume": 9.85, "taker_buy_quote": 50.1956}, {"ts": 1773647520000, "open": 5.094, "high": 5.094, "low": 5.092, "close": 5.092, "volume": 17.83, "quote_volume": 90.82011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647580000, "open": 5.091, "high": 5.091, "low": 5.085, "close": 5.088, "volume": 22.78, "quote_volume": 115.89676, "trades": 12, "taker_buy_volume": 8.99, "taker_buy_quote": 45.73324}, {"ts": 1773647640000, "open": 5.087, "high": 5.087, "low": 5.082, "close": 5.086, "volume": 29.98, "quote_volume": 152.46492, "trades": 9, "taker_buy_volume": 5.91, "taker_buy_quote": 30.05038}, {"ts": 1773647700000, "open": 5.083, "high": 5.089, "low": 5.083, "close": 5.089, "volume": 37.02, "quote_volume": 188.26825, "trades": 7, "taker_buy_volume": 20.98, "taker_buy_quote": 106.73693}, {"ts": 1773647760000, "open": 5.085, "high": 5.085, "low": 5.084, "close": 5.084, "volume": 25.24, "quote_volume": 128.32213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647820000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 13.93, "quote_volume": 70.82012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 5.083, "high": 5.083, "low": 5.082, "close": 5.082, "volume": 3.94, "quote_volume": 20.02505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647940000, "open": 5.081, "high": 5.081, "low": 5.081, "close": 5.081, "volume": 1.97, "quote_volume": 10.00957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648000000, "open": 5.085, "high": 5.086, "low": 5.082, "close": 5.086, "volume": 39.32, "quote_volume": 199.89122, "trades": 11, "taker_buy_volume": 21.67, "taker_buy_quote": 110.18801}, {"ts": 1773648060000, "open": 5.087, "high": 5.088, "low": 5.087, "close": 5.087, "volume": 8.61, "quote_volume": 43.80104, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 20.04475}, {"ts": 1773648120000, "open": 5.087, "high": 5.089, "low": 5.087, "close": 5.088, "volume": 5.21, "quote_volume": 26.50848, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.02533}, {"ts": 1773648180000, "open": 5.087, "high": 5.088, "low": 5.085, "close": 5.088, "volume": 37.24, "quote_volume": 189.4213, "trades": 14, "taker_buy_volume": 27.75, "taker_buy_quote": 141.15158}, {"ts": 1773648240000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 6.21, "quote_volume": 31.57164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648300000, "open": 5.083, "high": 5.087, "low": 5.083, "close": 5.086, "volume": 108.34, "quote_volume": 551.04045, "trades": 11, "taker_buy_volume": 102.43, "taker_buy_quote": 520.99401}, {"ts": 1773648360000, "open": 5.086, "high": 5.094, "low": 5.086, "close": 5.09, "volume": 58.42, "quote_volume": 297.36143, "trades": 20, "taker_buy_volume": 56.45, "taker_buy_quote": 287.33807}, {"ts": 1773648420000, "open": 5.088, "high": 5.093, "low": 5.088, "close": 5.093, "volume": 30.68, "quote_volume": 156.14665, "trades": 7, "taker_buy_volume": 27.11, "taker_buy_quote": 137.98249}, {"ts": 1773648480000, "open": 5.092, "high": 5.092, "low": 5.091, "close": 5.091, "volume": 3.94, "quote_volume": 20.06051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648540000, "open": 5.09, "high": 5.09, "low": 5.088, "close": 5.088, "volume": 120.02, "quote_volume": 610.85691, "trades": 5, "taker_buy_volume": 94.62, "taker_buy_quote": 481.6158}, {"ts": 1773648600000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648660000, "open": 5.087, "high": 5.087, "low": 5.086, "close": 5.087, "volume": 5.91, "quote_volume": 30.0622, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.02139}, {"ts": 1773648720000, "open": 5.088, "high": 5.095, "low": 5.075, "close": 5.085, "volume": 196.01, "quote_volume": 996.91991, "trades": 47, "taker_buy_volume": 73.51, "taker_buy_quote": 373.48311}, {"ts": 1773648780000, "open": 5.086, "high": 5.096, "low": 5.086, "close": 5.096, "volume": 60.2, "quote_volume": 306.56833, "trades": 18, "taker_buy_volume": 50.67, "taker_buy_quote": 258.00345}, {"ts": 1773648840000, "open": 5.096, "high": 5.105, "low": 5.096, "close": 5.1, "volume": 526.74, "quote_volume": 2687.30456, "trades": 46, "taker_buy_volume": 389.08, "taker_buy_quote": 1985.2927}, {"ts": 1773648900000, "open": 5.103, "high": 5.106, "low": 5.096, "close": 5.096, "volume": 32.99, "quote_volume": 168.2578, "trades": 15, "taker_buy_volume": 7.87, "taker_buy_quote": 40.1724}, {"ts": 1773648960000, "open": 5.095, "high": 5.096, "low": 5.095, "close": 5.096, "volume": 23.97, "quote_volume": 122.12912, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.03912}, {"ts": 1773649020000, "open": 5.094, "high": 5.094, "low": 5.091, "close": 5.091, "volume": 15.57, "quote_volume": 79.27869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649080000, "open": 5.094, "high": 5.097, "low": 5.094, "close": 5.094, "volume": 14.29, "quote_volume": 72.79914, "trades": 6, "taker_buy_volume": 1.96, "taker_buy_quote": 9.99012}, {"ts": 1773649140000, "open": 5.097, "high": 5.099, "low": 5.095, "close": 5.095, "volume": 57.86, "quote_volume": 294.91971, "trades": 14, "taker_buy_volume": 17.86, "taker_buy_quote": 91.05028}, {"ts": 1773649200000, "open": 5.095, "high": 5.095, "low": 5.091, "close": 5.091, "volume": 73.77, "quote_volume": 375.83736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 5.092, "high": 5.101, "low": 5.092, "close": 5.097, "volume": 45.88, "quote_volume": 233.81028, "trades": 20, "taker_buy_volume": 43.91, "taker_buy_quote": 223.76919}, {"ts": 1773649320000, "open": 5.096, "high": 5.097, "low": 5.094, "close": 5.097, "volume": 20.21, "quote_volume": 102.96679, "trades": 13, "taker_buy_volume": 3.1, "taker_buy_quote": 15.79873}, {"ts": 1773649380000, "open": 5.095, "high": 5.095, "low": 5.087, "close": 5.094, "volume": 906.42, "quote_volume": 4613.48799, "trades": 67, "taker_buy_volume": 111.5, "taker_buy_quote": 567.60475}, {"ts": 1773649440000, "open": 5.093, "high": 5.093, "low": 5.09, "close": 5.092, "volume": 16.02, "quote_volume": 81.56722, "trades": 9, "taker_buy_volume": 3.94, "taker_buy_quote": 20.06051}, {"ts": 1773649500000, "open": 5.093, "high": 5.095, "low": 5.093, "close": 5.095, "volume": 17.17, "quote_volume": 87.47574, "trades": 4, "taker_buy_volume": 17.17, "taker_buy_quote": 87.47574}, {"ts": 1773649560000, "open": 5.096, "high": 5.098, "low": 5.096, "close": 5.098, "volume": 4.78, "quote_volume": 24.36366, "trades": 4, "taker_buy_volume": 4.78, "taker_buy_quote": 24.36366}, {"ts": 1773649620000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 5.096, "high": 5.098, "low": 5.094, "close": 5.094, "volume": 629.82, "quote_volume": 3210.6736, "trades": 16, "taker_buy_volume": 408.35, "taker_buy_quote": 2081.64642}, {"ts": 1773649740000, "open": 5.096, "high": 5.096, "low": 5.096, "close": 5.096, "volume": 6.3, "quote_volume": 32.1048, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 32.1048}, {"ts": 1773649800000, "open": 5.096, "high": 5.108, "low": 5.096, "close": 5.099, "volume": 217.88, "quote_volume": 1111.75369, "trades": 32, "taker_buy_volume": 140.29, "taker_buy_quote": 715.6457}, {"ts": 1773649860000, "open": 5.1, "high": 5.107, "low": 5.1, "close": 5.107, "volume": 27.97, "quote_volume": 142.7229, "trades": 14, "taker_buy_volume": 17.18, "taker_buy_quote": 87.68311}, {"ts": 1773649920000, "open": 5.109, "high": 5.109, "low": 5.101, "close": 5.105, "volume": 1847.32, "quote_volume": 9436.55931, "trades": 49, "taker_buy_volume": 1589.95, "taker_buy_quote": 8122.96232}, {"ts": 1773649980000, "open": 5.101, "high": 5.104, "low": 5.1, "close": 5.101, "volume": 136.88, "quote_volume": 698.22483, "trades": 17, "taker_buy_volume": 38.83, "taker_buy_quote": 198.15166}, {"ts": 1773650040000, "open": 5.1, "high": 5.1, "low": 5.095, "close": 5.095, "volume": 14.62, "quote_volume": 74.53245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650100000, "open": 5.093, "high": 5.093, "low": 5.089, "close": 5.091, "volume": 49.99, "quote_volume": 254.53397, "trades": 15, "taker_buy_volume": 40.14, "taker_buy_quote": 204.38762}, {"ts": 1773650160000, "open": 5.09, "high": 5.1, "low": 5.089, "close": 5.1, "volume": 47.13, "quote_volume": 240.03466, "trades": 18, "taker_buy_volume": 45.62, "taker_buy_quote": 232.35027}, {"ts": 1773650220000, "open": 5.101, "high": 5.107, "low": 5.101, "close": 5.103, "volume": 30.56, "quote_volume": 155.9604, "trades": 21, "taker_buy_volume": 21.93, "taker_buy_quote": 111.9262}, {"ts": 1773650280000, "open": 5.104, "high": 5.108, "low": 5.104, "close": 5.105, "volume": 36.27, "quote_volume": 185.18449, "trades": 20, "taker_buy_volume": 34.3, "taker_buy_quote": 175.12764}, {"ts": 1773650340000, "open": 5.106, "high": 5.109, "low": 5.098, "close": 5.098, "volume": 3008.95, "quote_volume": 15369.53827, "trades": 150, "taker_buy_volume": 2451.32, "taker_buy_quote": 12523.28595}, {"ts": 1773650400000, "open": 5.099, "high": 5.103, "low": 5.096, "close": 5.103, "volume": 274.4, "quote_volume": 1399.72448, "trades": 44, "taker_buy_volume": 169.8, "taker_buy_quote": 866.10445}, {"ts": 1773650460000, "open": 5.1, "high": 5.1, "low": 5.09, "close": 5.092, "volume": 94.65, "quote_volume": 482.26257, "trades": 40, "taker_buy_volume": 44.55, "taker_buy_quote": 226.92497}, {"ts": 1773650520000, "open": 5.091, "high": 5.097, "low": 5.089, "close": 5.092, "volume": 115.36, "quote_volume": 587.30973, "trades": 30, "taker_buy_volume": 81.26, "taker_buy_quote": 413.732}, {"ts": 1773650580000, "open": 5.091, "high": 5.095, "low": 5.088, "close": 5.089, "volume": 69.6, "quote_volume": 354.27767, "trades": 23, "taker_buy_volume": 41.22, "taker_buy_quote": 209.83881}, {"ts": 1773650640000, "open": 5.088, "high": 5.088, "low": 5.081, "close": 5.081, "volume": 417.26, "quote_volume": 2121.33513, "trades": 53, "taker_buy_volume": 50.99, "taker_buy_quote": 259.30194}, {"ts": 1773650700000, "open": 5.082, "high": 5.1, "low": 5.081, "close": 5.09, "volume": 355.2, "quote_volume": 1807.72904, "trades": 60, "taker_buy_volume": 329.91, "taker_buy_quote": 1678.87154}, {"ts": 1773650760000, "open": 5.089, "high": 5.089, "low": 5.087, "close": 5.087, "volume": 5.91, "quote_volume": 30.07008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650820000, "open": 5.091, "high": 5.095, "low": 5.091, "close": 5.095, "volume": 9.85, "quote_volume": 50.16605, "trades": 5, "taker_buy_volume": 9.85, "taker_buy_quote": 50.16605}, {"ts": 1773650880000, "open": 5.094, "high": 5.094, "low": 5.092, "close": 5.092, "volume": 7.88, "quote_volume": 40.13284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650940000, "open": 5.092, "high": 5.092, "low": 5.092, "close": 5.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 5.094, "high": 5.101, "low": 5.094, "close": 5.1, "volume": 17.73, "quote_volume": 90.3836, "trades": 9, "taker_buy_volume": 15.76, "taker_buy_quote": 80.3366}, {"ts": 1773651060000, "open": 5.102, "high": 5.104, "low": 5.102, "close": 5.102, "volume": 18.33, "quote_volume": 93.53401, "trades": 10, "taker_buy_volume": 5.91, "taker_buy_quote": 30.15873}, {"ts": 1773651120000, "open": 5.105, "high": 5.109, "low": 5.105, "close": 5.109, "volume": 10.74, "quote_volume": 54.85099, "trades": 5, "taker_buy_volume": 10.74, "taker_buy_quote": 54.85099}, {"ts": 1773651180000, "open": 5.109, "high": 5.116, "low": 5.106, "close": 5.116, "volume": 1329.95, "quote_volume": 6794.94723, "trades": 38, "taker_buy_volume": 1252.17, "taker_buy_quote": 6397.69377}, {"ts": 1773651240000, "open": 5.115, "high": 5.123, "low": 5.114, "close": 5.12, "volume": 265.25, "quote_volume": 1357.5903, "trades": 37, "taker_buy_volume": 233.65, "taker_buy_quote": 1195.9568}, {"ts": 1773651300000, "open": 5.12, "high": 5.123, "low": 5.119, "close": 5.123, "volume": 91.93, "quote_volume": 470.82057, "trades": 19, "taker_buy_volume": 70.81, "taker_buy_quote": 362.70296}, {"ts": 1773651360000, "open": 5.119, "high": 5.119, "low": 5.118, "close": 5.118, "volume": 12.55, "quote_volume": 64.24149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651420000, "open": 5.117, "high": 5.117, "low": 5.111, "close": 5.111, "volume": 104.17, "quote_volume": 532.68296, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651480000, "open": 5.11, "high": 5.11, "low": 5.106, "close": 5.106, "volume": 47.91, "quote_volume": 244.7496, "trades": 15, "taker_buy_volume": 6.31, "taker_buy_quote": 32.22713}, {"ts": 1773651540000, "open": 5.105, "high": 5.106, "low": 5.102, "close": 5.105, "volume": 652.19, "quote_volume": 3328.80219, "trades": 29, "taker_buy_volume": 134.1, "taker_buy_quote": 684.4669}, {"ts": 1773651600000, "open": 5.105, "high": 5.117, "low": 5.104, "close": 5.106, "volume": 91.61, "quote_volume": 468.10362, "trades": 31, "taker_buy_volume": 59.75, "taker_buy_quote": 305.33048}, {"ts": 1773651660000, "open": 5.109, "high": 5.12, "low": 5.109, "close": 5.117, "volume": 29.4, "quote_volume": 150.38688, "trades": 15, "taker_buy_volume": 23.52, "taker_buy_quote": 120.29304}, {"ts": 1773651720000, "open": 5.12, "high": 5.121, "low": 5.103, "close": 5.105, "volume": 77.71, "quote_volume": 397.42243, "trades": 27, "taker_buy_volume": 29.79, "taker_buy_quote": 152.41804}, {"ts": 1773651780000, "open": 5.106, "high": 5.107, "low": 5.102, "close": 5.102, "volume": 59.02, "quote_volume": 301.23215, "trades": 16, "taker_buy_volume": 3.92, "taker_buy_quote": 20.01748}, {"ts": 1773651840000, "open": 5.104, "high": 5.104, "low": 5.099, "close": 5.1, "volume": 56.31, "quote_volume": 287.29326, "trades": 20, "taker_buy_volume": 11.49, "taker_buy_quote": 58.58947}, {"ts": 1773651900000, "open": 5.098, "high": 5.098, "low": 5.095, "close": 5.095, "volume": 33.93, "quote_volume": 172.88885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 5.096, "high": 5.096, "low": 5.094, "close": 5.094, "volume": 34.89, "quote_volume": 177.77741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652020000, "open": 5.094, "high": 5.108, "low": 5.091, "close": 5.106, "volume": 140.53, "quote_volume": 716.55422, "trades": 46, "taker_buy_volume": 71.8, "taker_buy_quote": 366.2169}, {"ts": 1773652080000, "open": 5.103, "high": 5.106, "low": 5.095, "close": 5.097, "volume": 162.19, "quote_volume": 827.05122, "trades": 38, "taker_buy_volume": 8.54, "taker_buy_quote": 43.56703}, {"ts": 1773652140000, "open": 5.094, "high": 5.105, "low": 5.093, "close": 5.105, "volume": 47.39, "quote_volume": 241.50907, "trades": 25, "taker_buy_volume": 17.15, "taker_buy_quote": 87.48622}, {"ts": 1773652200000, "open": 5.103, "high": 5.105, "low": 5.097, "close": 5.102, "volume": 120.66, "quote_volume": 615.40357, "trades": 35, "taker_buy_volume": 43.05, "taker_buy_quote": 219.57041}, {"ts": 1773652260000, "open": 5.097, "high": 5.102, "low": 5.096, "close": 5.102, "volume": 70.78, "quote_volume": 360.91356, "trades": 23, "taker_buy_volume": 46.41, "taker_buy_quote": 236.71813}, {"ts": 1773652320000, "open": 5.102, "high": 5.11, "low": 5.102, "close": 5.11, "volume": 17.27, "quote_volume": 88.19099, "trades": 10, "taker_buy_volume": 16.04, "taker_buy_quote": 81.90569}, {"ts": 1773652380000, "open": 5.109, "high": 5.119, "low": 5.109, "close": 5.119, "volume": 229.91, "quote_volume": 1176.11986, "trades": 13, "taker_buy_volume": 227.94, "taker_buy_quote": 1166.05513}, {"ts": 1773652440000, "open": 5.12, "high": 5.135, "low": 5.12, "close": 5.127, "volume": 578.77, "quote_volume": 2966.63823, "trades": 62, "taker_buy_volume": 430.55, "taker_buy_quote": 2206.47753}, {"ts": 1773652500000, "open": 5.126, "high": 5.137, "low": 5.118, "close": 5.127, "volume": 1371.5, "quote_volume": 7034.69303, "trades": 164, "taker_buy_volume": 1134.65, "taker_buy_quote": 5820.78336}, {"ts": 1773652560000, "open": 5.124, "high": 5.124, "low": 5.117, "close": 5.117, "volume": 38.41, "quote_volume": 196.75796, "trades": 13, "taker_buy_volume": 9.5, "taker_buy_quote": 48.678}, {"ts": 1773652620000, "open": 5.116, "high": 5.121, "low": 5.115, "close": 5.121, "volume": 13.72, "quote_volume": 70.22288, "trades": 7, "taker_buy_volume": 9.8, "taker_buy_quote": 50.17012}, {"ts": 1773652680000, "open": 5.119, "high": 5.119, "low": 5.116, "close": 5.118, "volume": 23.19, "quote_volume": 118.69197, "trades": 10, "taker_buy_volume": 3.92, "taker_buy_quote": 20.0606}, {"ts": 1773652740000, "open": 5.116, "high": 5.116, "low": 5.115, "close": 5.115, "volume": 16.27, "quote_volume": 83.22449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652800000, "open": 5.114, "high": 5.114, "low": 5.114, "close": 5.114, "volume": 13.84, "quote_volume": 70.77776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652860000, "open": 5.114, "high": 5.114, "low": 5.112, "close": 5.112, "volume": 19.83, "quote_volume": 101.40228, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652920000, "open": 5.111, "high": 5.12, "low": 5.107, "close": 5.12, "volume": 223.77, "quote_volume": 1144.22315, "trades": 33, "taker_buy_volume": 155.96, "taker_buy_quote": 797.67456}, {"ts": 1773652980000, "open": 5.118, "high": 5.119, "low": 5.117, "close": 5.119, "volume": 11.65, "quote_volume": 59.61921, "trades": 5, "taker_buy_volume": 2.24, "taker_buy_quote": 11.46628}, {"ts": 1773653040000, "open": 5.119, "high": 5.125, "low": 5.119, "close": 5.125, "volume": 12.94, "quote_volume": 66.26986, "trades": 7, "taker_buy_volume": 8.44, "taker_buy_quote": 43.23436}, {"ts": 1773653100000, "open": 5.126, "high": 5.129, "low": 5.121, "close": 5.121, "volume": 64.22, "quote_volume": 329.27536, "trades": 11, "taker_buy_volume": 35.19, "taker_buy_quote": 180.47775}, {"ts": 1773653160000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653220000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 1.96, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 5.119, "high": 5.121, "low": 5.116, "close": 5.12, "volume": 53.05, "quote_volume": 271.54594, "trades": 8, "taker_buy_volume": 28.35, "taker_buy_quote": 145.16898}, {"ts": 1773653340000, "open": 5.116, "high": 5.116, "low": 5.113, "close": 5.113, "volume": 23.77, "quote_volume": 121.59173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 5.112, "high": 5.112, "low": 5.11, "close": 5.11, "volume": 26.2, "quote_volume": 133.8911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 5.109, "high": 5.109, "low": 5.103, "close": 5.103, "volume": 48.86, "quote_volume": 249.53572, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 5.102, "high": 5.107, "low": 5.1, "close": 5.106, "volume": 82.38, "quote_volume": 420.40386, "trades": 21, "taker_buy_volume": 45.14, "taker_buy_quote": 230.4444}, {"ts": 1773653580000, "open": 5.103, "high": 5.103, "low": 5.101, "close": 5.101, "volume": 32.75, "quote_volume": 167.06366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653640000, "open": 5.101, "high": 5.11, "low": 5.097, "close": 5.108, "volume": 416.37, "quote_volume": 2124.30449, "trades": 46, "taker_buy_volume": 132.25, "taker_buy_quote": 675.32361}, {"ts": 1773653700000, "open": 5.107, "high": 5.107, "low": 5.094, "close": 5.103, "volume": 97.6, "quote_volume": 497.7424, "trades": 22, "taker_buy_volume": 3.94, "taker_buy_quote": 20.10385}, {"ts": 1773653760000, "open": 5.102, "high": 5.102, "low": 5.097, "close": 5.099, "volume": 38.93, "quote_volume": 198.51786, "trades": 11, "taker_buy_volume": 3.94, "taker_buy_quote": 20.08809}, {"ts": 1773653820000, "open": 5.098, "high": 5.1, "low": 5.091, "close": 5.1, "volume": 65.52, "quote_volume": 333.96232, "trades": 17, "taker_buy_volume": 48.33, "taker_buy_quote": 246.39287}, {"ts": 1773653880000, "open": 5.099, "high": 5.1, "low": 5.089, "close": 5.091, "volume": 106.28, "quote_volume": 541.51584, "trades": 19, "taker_buy_volume": 48.12, "taker_buy_quote": 245.31634}, {"ts": 1773653940000, "open": 5.091, "high": 5.092, "low": 5.091, "close": 5.092, "volume": 18.3, "quote_volume": 93.16727, "trades": 2, "taker_buy_volume": 1.97, "taker_buy_quote": 10.03124}, {"ts": 1773654000000, "open": 5.09, "high": 5.09, "low": 5.086, "close": 5.086, "volume": 258.66, "quote_volume": 1316.31006, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654060000, "open": 5.085, "high": 5.088, "low": 5.085, "close": 5.088, "volume": 82.73, "quote_volume": 420.73903, "trades": 6, "taker_buy_volume": 19.65, "taker_buy_quote": 99.97723}, {"ts": 1773654120000, "open": 5.084, "high": 5.084, "low": 5.083, "close": 5.083, "volume": 213.3, "quote_volume": 1084.20587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 5.083, "high": 5.083, "low": 5.08, "close": 5.08, "volume": 204.98, "quote_volume": 1041.68872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "open": 5.081, "high": 5.082, "low": 5.079, "close": 5.082, "volume": 52.95, "quote_volume": 269.05891, "trades": 9, "taker_buy_volume": 28.64, "taker_buy_quote": 145.54848}, {"ts": 1773654300000, "open": 5.081, "high": 5.094, "low": 5.08, "close": 5.094, "volume": 170.44, "quote_volume": 867.11528, "trades": 26, "taker_buy_volume": 117.25, "taker_buy_quote": 596.80516}, {"ts": 1773654360000, "open": 5.086, "high": 5.086, "low": 5.083, "close": 5.083, "volume": 27.54, "quote_volume": 140.05591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 5.082, "high": 5.093, "low": 5.079, "close": 5.093, "volume": 247.61, "quote_volume": 1259.1913, "trades": 29, "taker_buy_volume": 228.69, "taker_buy_quote": 1163.0848}, {"ts": 1773654480000, "open": 5.09, "high": 5.09, "low": 5.085, "close": 5.085, "volume": 72.05, "quote_volume": 366.63625, "trades": 14, "taker_buy_volume": 3.92, "taker_buy_quote": 19.9332}, {"ts": 1773654540000, "open": 5.084, "high": 5.091, "low": 5.084, "close": 5.091, "volume": 17.73, "quote_volume": 90.21615, "trades": 9, "taker_buy_volume": 15.76, "taker_buy_quote": 80.20067}, {"ts": 1773654600000, "open": 5.089, "high": 5.089, "low": 5.072, "close": 5.088, "volume": 663.33, "quote_volume": 3370.2043, "trades": 61, "taker_buy_volume": 70.68, "taker_buy_quote": 359.38778}, {"ts": 1773654660000, "open": 5.087, "high": 5.087, "low": 5.085, "close": 5.086, "volume": 88.71, "quote_volume": 451.13846, "trades": 14, "taker_buy_volume": 22.78, "taker_buy_quote": 115.85908}, {"ts": 1773654720000, "open": 5.085, "high": 5.085, "low": 5.083, "close": 5.084, "volume": 76.96, "quote_volume": 391.31256, "trades": 11, "taker_buy_volume": 5.38, "taker_buy_quote": 27.35192}, {"ts": 1773654780000, "open": 5.085, "high": 5.088, "low": 5.085, "close": 5.088, "volume": 43.81, "quote_volume": 222.85753, "trades": 3, "taker_buy_volume": 43.81, "taker_buy_quote": 222.85753}, {"ts": 1773654840000, "open": 5.085, "high": 5.086, "low": 5.079, "close": 5.086, "volume": 43.75, "quote_volume": 222.29103, "trades": 10, "taker_buy_volume": 3.94, "taker_buy_quote": 20.03687}, {"ts": 1773654900000, "open": 5.085, "high": 5.085, "low": 5.085, "close": 5.085, "volume": 1.97, "quote_volume": 10.01745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654960000, "open": 5.084, "high": 5.085, "low": 5.084, "close": 5.085, "volume": 3.94, "quote_volume": 20.03293, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.01745}, {"ts": 1773655020000, "open": 5.085, "high": 5.085, "low": 5.085, "close": 5.085, "volume": 1.97, "quote_volume": 10.01745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655080000, "open": 5.086, "high": 5.087, "low": 5.086, "close": 5.087, "volume": 15.98, "quote_volume": 81.28829, "trades": 3, "taker_buy_volume": 15.98, "taker_buy_quote": 81.28829}, {"ts": 1773655140000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 21.2, "quote_volume": 107.8656, "trades": 2, "taker_buy_volume": 1.97, "taker_buy_quote": 10.02336}, {"ts": 1773655200000, "open": 5.085, "high": 5.093, "low": 5.084, "close": 5.09, "volume": 157.37, "quote_volume": 800.97753, "trades": 18, "taker_buy_volume": 141.58, "taker_buy_quote": 720.62027}, {"ts": 1773655260000, "open": 5.091, "high": 5.095, "low": 5.088, "close": 5.088, "volume": 230.99, "quote_volume": 1176.2269, "trades": 35, "taker_buy_volume": 137.98, "taker_buy_quote": 702.78583}, {"ts": 1773655320000, "open": 5.09, "high": 5.092, "low": 5.089, "close": 5.091, "volume": 29.1, "quote_volume": 148.12491, "trades": 9, "taker_buy_volume": 27.13, "taker_buy_quote": 138.09958}, {"ts": 1773655380000, "open": 5.088, "high": 5.09, "low": 5.086, "close": 5.09, "volume": 30.86, "quote_volume": 157.01725, "trades": 11, "taker_buy_volume": 18.67, "taker_buy_quote": 95.00672}, {"ts": 1773655440000, "open": 5.091, "high": 5.091, "low": 5.091, "close": 5.091, "volume": 10.01, "quote_volume": 50.96091, "trades": 2, "taker_buy_volume": 10.01, "taker_buy_quote": 50.96091}, {"ts": 1773655500000, "open": 5.09, "high": 5.091, "low": 5.089, "close": 5.091, "volume": 6.44, "quote_volume": 32.77907, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 20.05657}, {"ts": 1773655560000, "open": 5.088, "high": 5.088, "low": 5.085, "close": 5.085, "volume": 7.88, "quote_volume": 40.08162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655620000, "open": 5.084, "high": 5.084, "low": 5.07, "close": 5.071, "volume": 496.21, "quote_volume": 2516.84345, "trades": 38, "taker_buy_volume": 1.98, "taker_buy_quote": 10.04256}, {"ts": 1773655680000, "open": 5.072, "high": 5.077, "low": 5.072, "close": 5.077, "volume": 47.57, "quote_volume": 241.40741, "trades": 10, "taker_buy_volume": 15.9, "taker_buy_quote": 80.6946}, {"ts": 1773655740000, "open": 5.077, "high": 5.077, "low": 5.077, "close": 5.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655800000, "open": 5.078, "high": 5.079, "low": 5.078, "close": 5.079, "volume": 16.39, "quote_volume": 83.23039, "trades": 4, "taker_buy_volume": 16.39, "taker_buy_quote": 83.23039}, {"ts": 1773655860000, "open": 5.079, "high": 5.079, "low": 5.078, "close": 5.078, "volume": 21.21, "quote_volume": 107.72361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655920000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655980000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656040000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656160000, "open": 5.077, "high": 5.077, "low": 5.07, "close": 5.07, "volume": 140.31, "quote_volume": 711.54252, "trades": 11, "taker_buy_volume": 86.01, "taker_buy_quote": 436.0707}, {"ts": 1773656220000, "open": 5.073, "high": 5.078, "low": 5.073, "close": 5.073, "volume": 75.75, "quote_volume": 384.43719, "trades": 13, "taker_buy_volume": 65.85, "taker_buy_quote": 334.19469}, {"ts": 1773656280000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656340000, "open": 5.072, "high": 5.072, "low": 5.071, "close": 5.071, "volume": 3.96, "quote_volume": 20.08314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 1.98, "quote_volume": 10.04256, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.04256}, {"ts": 1773656460000, "open": 5.07, "high": 5.07, "low": 5.067, "close": 5.067, "volume": 31.85, "quote_volume": 161.39583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 5.067, "high": 5.067, "low": 5.067, "close": 5.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656580000, "open": 5.067, "high": 5.067, "low": 5.067, "close": 5.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 5.069, "high": 5.071, "low": 5.069, "close": 5.071, "volume": 15.11, "quote_volume": 76.61308, "trades": 3, "taker_buy_volume": 13.13, "taker_buy_quote": 66.57646}, {"ts": 1773656700000, "open": 5.071, "high": 5.073, "low": 5.071, "close": 5.072, "volume": 23.16, "quote_volume": 117.46934, "trades": 9, "taker_buy_volume": 19.86, "taker_buy_quote": 100.73174}, {"ts": 1773656760000, "open": 5.071, "high": 5.071, "low": 5.065, "close": 5.068, "volume": 288.17, "quote_volume": 1460.08044, "trades": 27, "taker_buy_volume": 15.27, "taker_buy_quote": 77.36868}, {"ts": 1773656820000, "open": 5.065, "high": 5.065, "low": 5.062, "close": 5.062, "volume": 21.4, "quote_volume": 108.3454, "trades": 7, "taker_buy_volume": 1.2, "taker_buy_quote": 6.0768}, {"ts": 1773656880000, "open": 5.065, "high": 5.067, "low": 5.065, "close": 5.067, "volume": 5.04, "quote_volume": 25.5321, "trades": 5, "taker_buy_volume": 5.04, "taker_buy_quote": 25.5321}, {"ts": 1773656940000, "open": 5.065, "high": 5.067, "low": 5.065, "close": 5.067, "volume": 4.5, "quote_volume": 22.79556, "trades": 3, "taker_buy_volume": 2.52, "taker_buy_quote": 12.76686}, {"ts": 1773657000000, "open": 5.067, "high": 5.067, "low": 5.067, "close": 5.067, "volume": 1.38, "quote_volume": 6.99246, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 6.99246}, {"ts": 1773657060000, "open": 5.064, "high": 5.064, "low": 5.063, "close": 5.063, "volume": 13.49, "quote_volume": 68.30185, "trades": 3, "taker_buy_volume": 9.53, "taker_buy_quote": 48.25039}, {"ts": 1773657120000, "open": 5.063, "high": 5.065, "low": 5.061, "close": 5.065, "volume": 59.31, "quote_volume": 300.31989, "trades": 22, "taker_buy_volume": 41.62, "taker_buy_quote": 210.76772}, {"ts": 1773657180000, "open": 5.065, "high": 5.066, "low": 5.065, "close": 5.066, "volume": 3.53, "quote_volume": 17.87994, "trades": 3, "taker_buy_volume": 3.53, "taker_buy_quote": 17.87994}, {"ts": 1773657240000, "open": 5.061, "high": 5.066, "low": 5.056, "close": 5.066, "volume": 167.07, "quote_volume": 846.02356, "trades": 32, "taker_buy_volume": 155.18, "taker_buy_quote": 785.86403}, {"ts": 1773657300000, "open": 5.067, "high": 5.075, "low": 5.067, "close": 5.075, "volume": 229.47, "quote_volume": 1163.06157, "trades": 39, "taker_buy_volume": 116.01, "taker_buy_quote": 588.07115}, {"ts": 1773657360000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "open": 5.074, "high": 5.075, "low": 5.069, "close": 5.069, "volume": 29.97, "quote_volume": 151.99304, "trades": 14, "taker_buy_volume": 7.2, "taker_buy_quote": 36.5373}, {"ts": 1773657480000, "open": 5.072, "high": 5.072, "low": 5.071, "close": 5.071, "volume": 6.63, "quote_volume": 33.62538, "trades": 4, "taker_buy_volume": 2.55, "taker_buy_quote": 12.9336}, {"ts": 1773657540000, "open": 5.072, "high": 5.078, "low": 5.072, "close": 5.072, "volume": 59.56, "quote_volume": 302.22812, "trades": 12, "taker_buy_volume": 29.96, "taker_buy_quote": 152.04502}, {"ts": 1773657600000, "open": 5.071, "high": 5.071, "low": 5.07, "close": 5.07, "volume": 5.29, "quote_volume": 26.82228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657660000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657720000, "open": 5.069, "high": 5.069, "low": 5.065, "close": 5.067, "volume": 55.78, "quote_volume": 282.57222, "trades": 25, "taker_buy_volume": 29.8, "taker_buy_quote": 150.96372}, {"ts": 1773657780000, "open": 5.069, "high": 5.069, "low": 5.069, "close": 5.069, "volume": 13.7, "quote_volume": 69.4453, "trades": 4, "taker_buy_volume": 13.7, "taker_buy_quote": 69.4453}, {"ts": 1773657840000, "open": 5.065, "high": 5.065, "low": 5.064, "close": 5.065, "volume": 26.86, "quote_volume": 136.04392, "trades": 4, "taker_buy_volume": 22.9, "taker_buy_quote": 115.9885}, {"ts": 1773657900000, "open": 5.066, "high": 5.067, "low": 5.066, "close": 5.067, "volume": 13.98, "quote_volume": 70.83092, "trades": 6, "taker_buy_volume": 13.98, "taker_buy_quote": 70.83092}, {"ts": 1773657960000, "open": 5.066, "high": 5.066, "low": 5.065, "close": 5.065, "volume": 2.98, "quote_volume": 15.0947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658020000, "open": 5.066, "high": 5.07, "low": 5.066, "close": 5.07, "volume": 54.56, "quote_volume": 276.52586, "trades": 11, "taker_buy_volume": 54.56, "taker_buy_quote": 276.52586}, {"ts": 1773658080000, "open": 5.07, "high": 5.073, "low": 5.07, "close": 5.073, "volume": 17.74, "quote_volume": 89.94948, "trades": 5, "taker_buy_volume": 17.74, "taker_buy_quote": 89.94948}, {"ts": 1773658140000, "open": 5.072, "high": 5.075, "low": 5.072, "close": 5.074, "volume": 18.64, "quote_volume": 94.56114, "trades": 7, "taker_buy_volume": 16.66, "taker_buy_quote": 84.51462}, {"ts": 1773658200000, "open": 5.075, "high": 5.086, "low": 5.075, "close": 5.086, "volume": 74.33, "quote_volume": 377.76158, "trades": 31, "taker_buy_volume": 67.89, "taker_buy_quote": 345.02706}, {"ts": 1773658260000, "open": 5.084, "high": 5.086, "low": 5.084, "close": 5.086, "volume": 38.63, "quote_volume": 196.4357, "trades": 6, "taker_buy_volume": 36.66, "taker_buy_quote": 186.42022}, {"ts": 1773658320000, "open": 5.084, "high": 5.089, "low": 5.084, "close": 5.084, "volume": 59.4, "quote_volume": 302.13835, "trades": 19, "taker_buy_volume": 46.78, "taker_buy_quote": 237.97236}, {"ts": 1773658380000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658440000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 1.97, "quote_volume": 10.01351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658500000, "open": 5.086, "high": 5.095, "low": 5.086, "close": 5.095, "volume": 25.29, "quote_volume": 128.77769, "trades": 10, "taker_buy_volume": 15.76, "taker_buy_quote": 80.22234}, {"ts": 1773658560000, "open": 5.088, "high": 5.09, "low": 5.085, "close": 5.09, "volume": 13.79, "quote_volume": 70.15761, "trades": 8, "taker_buy_volume": 5.91, "taker_buy_quote": 30.07599}, {"ts": 1773658620000, "open": 5.09, "high": 5.09, "low": 5.09, "close": 5.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658680000, "open": 5.09, "high": 5.09, "low": 5.09, "close": 5.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 5.092, "high": 5.095, "low": 5.092, "close": 5.095, "volume": 265.19, "quote_volume": 1351.10114, "trades": 10, "taker_buy_volume": 265.19, "taker_buy_quote": 1351.10114}, {"ts": 1773658800000, "open": 5.094, "high": 5.094, "low": 5.094, "close": 5.094, "volume": 7.5, "quote_volume": 38.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658860000, "open": 5.094, "high": 5.094, "low": 5.094, "close": 5.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658920000, "open": 5.096, "high": 5.105, "low": 5.096, "close": 5.103, "volume": 25.71, "quote_volume": 131.15365, "trades": 14, "taker_buy_volume": 18.75, "taker_buy_quote": 95.6348}, {"ts": 1773658980000, "open": 5.103, "high": 5.103, "low": 5.102, "close": 5.102, "volume": 12.4, "quote_volume": 63.27523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 5.103, "high": 5.103, "low": 5.103, "close": 5.103, "volume": 2.0, "quote_volume": 10.206, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 10.206}, {"ts": 1773659100000, "open": 5.103, "high": 5.103, "low": 5.103, "close": 5.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 5.104, "high": 5.106, "low": 5.088, "close": 5.1, "volume": 1752.42, "quote_volume": 8928.31105, "trades": 65, "taker_buy_volume": 214.46, "taker_buy_quote": 1093.24445}, {"ts": 1773659220000, "open": 5.094, "high": 5.094, "low": 5.09, "close": 5.09, "volume": 490.2, "quote_volume": 2495.72016, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 5.093, "high": 5.093, "low": 5.092, "close": 5.092, "volume": 18.32, "quote_volume": 93.29597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659340000, "open": 5.093, "high": 5.094, "low": 5.093, "close": 5.094, "volume": 9.64, "quote_volume": 49.10419, "trades": 6, "taker_buy_volume": 9.64, "taker_buy_quote": 49.10419}, {"ts": 1773659400000, "open": 5.092, "high": 5.092, "low": 5.092, "close": 5.092, "volume": 10.5, "quote_volume": 53.466, "trades": 1, "taker_buy_volume": 10.5, "taker_buy_quote": 53.466}, {"ts": 1773659460000, "open": 5.093, "high": 5.096, "low": 5.093, "close": 5.096, "volume": 76.29, "quote_volume": 388.75829, "trades": 9, "taker_buy_volume": 76.29, "taker_buy_quote": 388.75829}, {"ts": 1773659520000, "open": 5.097, "high": 5.102, "low": 5.097, "close": 5.102, "volume": 29.87, "quote_volume": 152.34913, "trades": 10, "taker_buy_volume": 29.87, "taker_buy_quote": 152.34913}, {"ts": 1773659580000, "open": 5.103, "high": 5.112, "low": 5.102, "close": 5.11, "volume": 177.62, "quote_volume": 907.11953, "trades": 36, "taker_buy_volume": 143.82, "taker_buy_quote": 734.5129}, {"ts": 1773659640000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 41.2, "quote_volume": 210.532, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 210.532}, {"ts": 1773659700000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 38.61, "quote_volume": 197.2971, "trades": 1, "taker_buy_volume": 38.61, "taker_buy_quote": 197.2971}, {"ts": 1773659760000, "open": 5.109, "high": 5.11, "low": 5.109, "close": 5.11, "volume": 16.92, "quote_volume": 86.4528, "trades": 4, "taker_buy_volume": 16.92, "taker_buy_quote": 86.4528}, {"ts": 1773659820000, "open": 5.11, "high": 5.113, "low": 5.11, "close": 5.112, "volume": 426.78, "quote_volume": 2181.40811, "trades": 17, "taker_buy_volume": 402.69, "taker_buy_quote": 2058.30269}, {"ts": 1773659880000, "open": 5.111, "high": 5.111, "low": 5.109, "close": 5.109, "volume": 23.42, "quote_volume": 119.67521, "trades": 5, "taker_buy_volume": 0.97, "taker_buy_quote": 4.95767}, {"ts": 1773659940000, "open": 5.108, "high": 5.114, "low": 5.107, "close": 5.111, "volume": 139.04, "quote_volume": 710.67303, "trades": 23, "taker_buy_volume": 106.34, "taker_buy_quote": 543.51475}, {"ts": 1773660000000, "open": 5.112, "high": 5.116, "low": 5.112, "close": 5.116, "volume": 84.48, "quote_volume": 432.06478, "trades": 23, "taker_buy_volume": 84.48, "taker_buy_quote": 432.06478}, {"ts": 1773660060000, "open": 5.115, "high": 5.117, "low": 5.115, "close": 5.115, "volume": 182.49, "quote_volume": 933.69112, "trades": 23, "taker_buy_volume": 181.32, "taker_buy_quote": 927.70657}, {"ts": 1773660120000, "open": 5.115, "high": 5.115, "low": 5.113, "close": 5.113, "volume": 79.62, "quote_volume": 407.18694, "trades": 14, "taker_buy_volume": 51.1, "taker_buy_quote": 261.33683}, {"ts": 1773660180000, "open": 5.113, "high": 5.115, "low": 5.111, "close": 5.115, "volume": 313.93, "quote_volume": 1604.93686, "trades": 31, "taker_buy_volume": 112.38, "taker_buy_quote": 574.61825}, {"ts": 1773660240000, "open": 5.111, "high": 5.112, "low": 5.11, "close": 5.112, "volume": 17.03, "quote_volume": 87.04033, "trades": 4, "taker_buy_volume": 12.32, "taker_buy_quote": 62.96948}, {"ts": 1773660300000, "open": 5.111, "high": 5.111, "low": 5.11, "close": 5.11, "volume": 4.78, "quote_volume": 24.42862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 5.109, "high": 5.115, "low": 5.099, "close": 5.105, "volume": 379.87, "quote_volume": 1938.72072, "trades": 61, "taker_buy_volume": 64.74, "taker_buy_quote": 330.7183}, {"ts": 1773660420000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 1.97, "quote_volume": 10.05094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660480000, "open": 5.101, "high": 5.101, "low": 5.094, "close": 5.094, "volume": 34.52, "quote_volume": 175.97507, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660540000, "open": 5.093, "high": 5.095, "low": 5.091, "close": 5.095, "volume": 32.87, "quote_volume": 167.42218, "trades": 8, "taker_buy_volume": 26.96, "taker_buy_quote": 137.32846}, {"ts": 1773660600000, "open": 5.095, "high": 5.095, "low": 5.095, "close": 5.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660660000, "open": 5.09, "high": 5.09, "low": 5.089, "close": 5.089, "volume": 3.93, "quote_volume": 20.00174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 5.088, "high": 5.088, "low": 5.081, "close": 5.083, "volume": 19.0, "quote_volume": 96.59862, "trades": 11, "taker_buy_volume": 3.25, "taker_buy_quote": 16.51778}, {"ts": 1773660780000, "open": 5.08, "high": 5.081, "low": 5.075, "close": 5.081, "volume": 32.74, "quote_volume": 166.22412, "trades": 16, "taker_buy_volume": 16.22, "taker_buy_quote": 82.34614}, {"ts": 1773660840000, "open": 5.082, "high": 5.084, "low": 5.082, "close": 5.084, "volume": 11.63, "quote_volume": 59.12101, "trades": 4, "taker_buy_volume": 11.63, "taker_buy_quote": 59.12101}, {"ts": 1773660900000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661020000, "open": 5.084, "high": 5.084, "low": 5.084, "close": 5.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661080000, "open": 5.076, "high": 5.077, "low": 5.075, "close": 5.077, "volume": 8.76, "quote_volume": 44.46498, "trades": 7, "taker_buy_volume": 4.8, "taker_buy_quote": 24.366}, {"ts": 1773661140000, "open": 5.074, "high": 5.074, "low": 5.072, "close": 5.072, "volume": 6.07, "quote_volume": 30.79261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661200000, "open": 5.073, "high": 5.082, "low": 5.073, "close": 5.082, "volume": 70.05, "quote_volume": 355.64678, "trades": 18, "taker_buy_volume": 70.05, "taker_buy_quote": 355.64678}, {"ts": 1773661260000, "open": 5.083, "high": 5.084, "low": 5.083, "close": 5.084, "volume": 3.94, "quote_volume": 20.02899, "trades": 2, "taker_buy_volume": 3.94, "taker_buy_quote": 20.02899}, {"ts": 1773661320000, "open": 5.085, "high": 5.092, "low": 5.085, "close": 5.092, "volume": 27.89, "quote_volume": 141.94152, "trades": 15, "taker_buy_volume": 22.73, "taker_buy_quote": 115.67196}, {"ts": 1773661380000, "open": 5.092, "high": 5.099, "low": 5.092, "close": 5.099, "volume": 639.99, "quote_volume": 3261.0841, "trades": 39, "taker_buy_volume": 638.03, "taker_buy_quote": 3251.09202}, {"ts": 1773661440000, "open": 5.099, "high": 5.113, "low": 5.093, "close": 5.105, "volume": 1808.33, "quote_volume": 9227.80174, "trades": 159, "taker_buy_volume": 1528.24, "taker_buy_quote": 7799.54016}, {"ts": 1773661500000, "open": 5.105, "high": 5.105, "low": 5.097, "close": 5.099, "volume": 321.2, "quote_volume": 1637.91911, "trades": 30, "taker_buy_volume": 73.07, "taker_buy_quote": 372.78722}, {"ts": 1773661560000, "open": 5.099, "high": 5.108, "low": 5.099, "close": 5.108, "volume": 104.03, "quote_volume": 530.94919, "trades": 52, "taker_buy_volume": 101.57, "taker_buy_quote": 518.38843}, {"ts": 1773661620000, "open": 5.108, "high": 5.111, "low": 5.108, "close": 5.108, "volume": 68.51, "quote_volume": 350.09891, "trades": 23, "taker_buy_volume": 68.51, "taker_buy_quote": 350.09891}, {"ts": 1773661680000, "open": 5.108, "high": 5.108, "low": 5.105, "close": 5.105, "volume": 65.2, "quote_volume": 332.96661, "trades": 12, "taker_buy_volume": 16.26, "taker_buy_quote": 83.03664}, {"ts": 1773661740000, "open": 5.105, "high": 5.109, "low": 5.099, "close": 5.106, "volume": 313.65, "quote_volume": 1600.70413, "trades": 32, "taker_buy_volume": 55.73, "taker_buy_quote": 284.52384}, {"ts": 1773661800000, "open": 5.106, "high": 5.106, "low": 5.106, "close": 5.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 5.099, "high": 5.101, "low": 5.096, "close": 5.097, "volume": 92.31, "quote_volume": 470.60797, "trades": 22, "taker_buy_volume": 62.36, "taker_buy_quote": 317.96235}, {"ts": 1773661920000, "open": 5.097, "high": 5.103, "low": 5.097, "close": 5.099, "volume": 40.08, "quote_volume": 204.34635, "trades": 14, "taker_buy_volume": 40.08, "taker_buy_quote": 204.34635}, {"ts": 1773661980000, "open": 5.1, "high": 5.1, "low": 5.1, "close": 5.1, "volume": 2.19, "quote_volume": 11.169, "trades": 2, "taker_buy_volume": 2.19, "taker_buy_quote": 11.169}, {"ts": 1773662040000, "open": 5.098, "high": 5.1, "low": 5.097, "close": 5.1, "volume": 17.08, "quote_volume": 87.07055, "trades": 9, "taker_buy_volume": 13.14, "taker_buy_quote": 66.9864}, {"ts": 1773662100000, "open": 5.099, "high": 5.1, "low": 5.099, "close": 5.1, "volume": 3.94, "quote_volume": 20.09203, "trades": 2, "taker_buy_volume": 1.97, "taker_buy_quote": 10.047}, {"ts": 1773662160000, "open": 5.099, "high": 5.101, "low": 5.097, "close": 5.099, "volume": 19.41, "quote_volume": 98.96339, "trades": 9, "taker_buy_volume": 6.67, "taker_buy_quote": 34.01776}, {"ts": 1773662220000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 5.098, "high": 5.101, "low": 5.098, "close": 5.101, "volume": 18.65, "quote_volume": 95.09501, "trades": 12, "taker_buy_volume": 9.64, "taker_buy_quote": 49.16203}, {"ts": 1773662340000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 4.82, "quote_volume": 24.58682, "trades": 1, "taker_buy_volume": 4.82, "taker_buy_quote": 24.58682}, {"ts": 1773662400000, "open": 5.102, "high": 5.104, "low": 5.099, "close": 5.099, "volume": 15.15, "quote_volume": 77.29055, "trades": 10, "taker_buy_volume": 7.27, "taker_buy_quote": 37.09861}, {"ts": 1773662460000, "open": 5.098, "high": 5.098, "low": 5.089, "close": 5.089, "volume": 120.05, "quote_volume": 611.47885, "trades": 32, "taker_buy_volume": 32.59, "taker_buy_quote": 166.02513}, {"ts": 1773662520000, "open": 5.088, "high": 5.088, "low": 5.084, "close": 5.084, "volume": 13.77, "quote_volume": 70.046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 5.085, "high": 5.09, "low": 5.085, "close": 5.088, "volume": 195.04, "quote_volume": 992.49712, "trades": 18, "taker_buy_volume": 193.07, "taker_buy_quote": 982.4777}, {"ts": 1773662640000, "open": 5.089, "high": 5.097, "low": 5.083, "close": 5.083, "volume": 795.67, "quote_volume": 4051.85147, "trades": 44, "taker_buy_volume": 251.42, "taker_buy_quote": 1280.95049}, {"ts": 1773662700000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 5.082, "high": 5.082, "low": 5.082, "close": 5.082, "volume": 1.97, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662820000, "open": 5.081, "high": 5.081, "low": 5.074, "close": 5.074, "volume": 66.92, "quote_volume": 339.85614, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662880000, "open": 5.073, "high": 5.078, "low": 5.069, "close": 5.077, "volume": 805.45, "quote_volume": 4084.71317, "trades": 46, "taker_buy_volume": 351.7, "taker_buy_quote": 1784.39064}, {"ts": 1773662940000, "open": 5.073, "high": 5.073, "low": 5.067, "close": 5.067, "volume": 95.12, "quote_volume": 482.2477, "trades": 16, "taker_buy_volume": 19.23, "taker_buy_quote": 97.51533}, {"ts": 1773663000000, "open": 5.067, "high": 5.067, "low": 5.063, "close": 5.064, "volume": 184.56, "quote_volume": 934.9533, "trades": 13, "taker_buy_volume": 36.0, "taker_buy_quote": 182.26998}, {"ts": 1773663060000, "open": 5.062, "high": 5.063, "low": 5.061, "close": 5.063, "volume": 5.94, "quote_volume": 30.06828, "trades": 3, "taker_buy_volume": 1.98, "taker_buy_quote": 10.02474}, {"ts": 1773663120000, "open": 5.064, "high": 5.074, "low": 5.064, "close": 5.074, "volume": 33.14, "quote_volume": 167.98666, "trades": 13, "taker_buy_volume": 33.14, "taker_buy_quote": 167.98666}, {"ts": 1773663180000, "open": 5.074, "high": 5.076, "low": 5.064, "close": 5.071, "volume": 420.11, "quote_volume": 2129.71698, "trades": 42, "taker_buy_volume": 62.32, "taker_buy_quote": 316.0627}, {"ts": 1773663240000, "open": 5.069, "high": 5.069, "low": 5.069, "close": 5.069, "volume": 9.86, "quote_volume": 49.98034, "trades": 2, "taker_buy_volume": 9.86, "taker_buy_quote": 49.98034}, {"ts": 1773663300000, "open": 5.065, "high": 5.065, "low": 5.054, "close": 5.06, "volume": 1240.87, "quote_volume": 6274.06147, "trades": 38, "taker_buy_volume": 5.94, "taker_buy_quote": 30.05046}, {"ts": 1773663360000, "open": 5.058, "high": 5.058, "low": 5.051, "close": 5.052, "volume": 277.37, "quote_volume": 1401.51435, "trades": 9, "taker_buy_volume": 1.98, "taker_buy_quote": 10.00296}, {"ts": 1773663420000, "open": 5.051, "high": 5.051, "low": 5.046, "close": 5.047, "volume": 47.11, "quote_volume": 237.89679, "trades": 15, "taker_buy_volume": 32.19, "taker_buy_quote": 162.57179}, {"ts": 1773663480000, "open": 5.05, "high": 5.053, "low": 5.047, "close": 5.053, "volume": 80.12, "quote_volume": 404.61742, "trades": 26, "taker_buy_volume": 34.19, "taker_buy_quote": 172.72181}, {"ts": 1773663540000, "open": 5.048, "high": 5.049, "low": 5.041, "close": 5.044, "volume": 143.05, "quote_volume": 721.83155, "trades": 40, "taker_buy_volume": 36.61, "taker_buy_quote": 184.81583}, {"ts": 1773663600000, "open": 5.045, "high": 5.045, "low": 5.04, "close": 5.042, "volume": 200.66, "quote_volume": 1011.95915, "trades": 66, "taker_buy_volume": 9.94, "taker_buy_quote": 50.13934}, {"ts": 1773663660000, "open": 5.042, "high": 5.042, "low": 5.036, "close": 5.036, "volume": 194.35, "quote_volume": 978.9907, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 5.035, "high": 5.037, "low": 5.035, "close": 5.035, "volume": 15.57, "quote_volume": 78.40689, "trades": 8, "taker_buy_volume": 5.97, "taker_buy_quote": 30.07089}, {"ts": 1773663780000, "open": 5.035, "high": 5.038, "low": 5.033, "close": 5.037, "volume": 226.01, "quote_volume": 1137.97023, "trades": 30, "taker_buy_volume": 31.82, "taker_buy_quote": 160.2813}, {"ts": 1773663840000, "open": 5.038, "high": 5.051, "low": 5.036, "close": 5.05, "volume": 338.26, "quote_volume": 1706.9114, "trades": 58, "taker_buy_volume": 307.8, "taker_buy_quote": 1553.10599}, {"ts": 1773663900000, "open": 5.051, "high": 5.055, "low": 5.051, "close": 5.055, "volume": 193.4, "quote_volume": 977.01273, "trades": 28, "taker_buy_volume": 193.4, "taker_buy_quote": 977.01273}, {"ts": 1773663960000, "open": 5.055, "high": 5.058, "low": 5.052, "close": 5.052, "volume": 71.51, "quote_volume": 361.43499, "trades": 13, "taker_buy_volume": 9.84, "taker_buy_quote": 49.75881}, {"ts": 1773664020000, "open": 5.051, "high": 5.058, "low": 5.047, "close": 5.058, "volume": 665.3, "quote_volume": 3362.45212, "trades": 44, "taker_buy_volume": 643.92, "taker_buy_quote": 3254.51593}, {"ts": 1773664080000, "open": 5.054, "high": 5.054, "low": 5.054, "close": 5.054, "volume": 6.88, "quote_volume": 34.77152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664140000, "open": 5.057, "high": 5.061, "low": 5.054, "close": 5.057, "volume": 21.23, "quote_volume": 107.39717, "trades": 13, "taker_buy_volume": 9.9, "taker_buy_quote": 50.0841}, {"ts": 1773664200000, "open": 5.056, "high": 5.056, "low": 5.05, "close": 5.05, "volume": 52.68, "quote_volume": 266.1701, "trades": 12, "taker_buy_volume": 26.91, "taker_buy_quote": 135.96858}, {"ts": 1773664260000, "open": 5.051, "high": 5.059, "low": 5.051, "close": 5.059, "volume": 17.86, "quote_volume": 90.2822, "trades": 10, "taker_buy_volume": 17.86, "taker_buy_quote": 90.2822}, {"ts": 1773664320000, "open": 5.06, "high": 5.062, "low": 5.057, "close": 5.057, "volume": 12.68, "quote_volume": 64.1525, "trades": 7, "taker_buy_volume": 4.76, "taker_buy_quote": 24.08918}, {"ts": 1773664380000, "open": 5.057, "high": 5.057, "low": 5.057, "close": 5.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664440000, "open": 5.056, "high": 5.058, "low": 5.054, "close": 5.058, "volume": 72.89, "quote_volume": 368.54498, "trades": 10, "taker_buy_volume": 66.95, "taker_buy_quote": 338.51828}, {"ts": 1773664500000, "open": 5.059, "high": 5.061, "low": 5.054, "close": 5.054, "volume": 44.52, "quote_volume": 225.10255, "trades": 11, "taker_buy_volume": 32.6, "taker_buy_quote": 164.82911}, {"ts": 1773664560000, "open": 5.053, "high": 5.053, "low": 5.052, "close": 5.052, "volume": 3.98, "quote_volume": 20.10895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664620000, "open": 5.055, "high": 5.057, "low": 5.055, "close": 5.057, "volume": 20.98, "quote_volume": 106.07487, "trades": 10, "taker_buy_volume": 20.98, "taker_buy_quote": 106.07487}, {"ts": 1773664680000, "open": 5.057, "high": 5.063, "low": 5.057, "close": 5.063, "volume": 40.72, "quote_volume": 205.98706, "trades": 12, "taker_buy_volume": 19.8, "taker_buy_quote": 100.19462}, {"ts": 1773664740000, "open": 5.066, "high": 5.067, "low": 5.066, "close": 5.067, "volume": 22.9, "quote_volume": 116.01338, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 116.01338}, {"ts": 1773664800000, "open": 5.068, "high": 5.068, "low": 5.068, "close": 5.068, "volume": 1.98, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.03464}, {"ts": 1773664860000, "open": 5.067, "high": 5.067, "low": 5.061, "close": 5.061, "volume": 13.86, "quote_volume": 70.18704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664920000, "open": 5.063, "high": 5.066, "low": 5.063, "close": 5.063, "volume": 10.69, "quote_volume": 54.13376, "trades": 6, "taker_buy_volume": 6.73, "taker_buy_quote": 34.0823}, {"ts": 1773664980000, "open": 5.062, "high": 5.068, "low": 5.061, "close": 5.068, "volume": 30.17, "quote_volume": 152.79437, "trades": 16, "taker_buy_volume": 15.72, "taker_buy_quote": 79.62232}, {"ts": 1773665040000, "open": 5.069, "high": 5.07, "low": 5.069, "close": 5.07, "volume": 3.96, "quote_volume": 20.07522, "trades": 2, "taker_buy_volume": 3.96, "taker_buy_quote": 20.07522}, {"ts": 1773665100000, "open": 5.068, "high": 5.068, "low": 5.068, "close": 5.068, "volume": 1.98, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665160000, "open": 5.07, "high": 5.072, "low": 5.07, "close": 5.072, "volume": 233.82, "quote_volume": 1185.8703, "trades": 5, "taker_buy_volume": 233.82, "taker_buy_quote": 1185.8703}, {"ts": 1773665220000, "open": 5.073, "high": 5.073, "low": 5.064, "close": 5.064, "volume": 136.15, "quote_volume": 690.04639, "trades": 26, "taker_buy_volume": 27.96, "taker_buy_quote": 141.64434}, {"ts": 1773665280000, "open": 5.065, "high": 5.072, "low": 5.065, "close": 5.069, "volume": 74.84, "quote_volume": 379.30323, "trades": 42, "taker_buy_volume": 68.9, "taker_buy_quote": 349.21119}, {"ts": 1773665340000, "open": 5.068, "high": 5.069, "low": 5.064, "close": 5.069, "volume": 114.81, "quote_volume": 581.70952, "trades": 35, "taker_buy_volume": 32.83, "taker_buy_quote": 166.32874}, {"ts": 1773665400000, "open": 5.069, "high": 5.073, "low": 5.069, "close": 5.073, "volume": 22.89, "quote_volume": 116.08908, "trades": 16, "taker_buy_volume": 22.89, "taker_buy_quote": 116.08908}, {"ts": 1773665460000, "open": 5.071, "high": 5.071, "low": 5.067, "close": 5.067, "volume": 9.9, "quote_volume": 50.1831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665520000, "open": 5.066, "high": 5.066, "low": 5.063, "close": 5.063, "volume": 7.92, "quote_volume": 40.11084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665580000, "open": 5.062, "high": 5.072, "low": 5.06, "close": 5.064, "volume": 574.46, "quote_volume": 2908.90016, "trades": 123, "taker_buy_volume": 288.79, "taker_buy_quote": 1462.92616}, {"ts": 1773665640000, "open": 5.061, "high": 5.063, "low": 5.059, "close": 5.063, "volume": 250.67, "quote_volume": 1268.25622, "trades": 37, "taker_buy_volume": 29.14, "taker_buy_quote": 147.49773}, {"ts": 1773665700000, "open": 5.063, "high": 5.068, "low": 5.063, "close": 5.066, "volume": 69.89, "quote_volume": 354.04849, "trades": 33, "taker_buy_volume": 43.11, "taker_buy_quote": 218.42504}, {"ts": 1773665760000, "open": 5.065, "high": 5.073, "low": 5.065, "close": 5.071, "volume": 93.09, "quote_volume": 471.88799, "trades": 45, "taker_buy_volume": 71.96, "taker_buy_quote": 364.72823}, {"ts": 1773665820000, "open": 5.071, "high": 5.071, "low": 5.07, "close": 5.07, "volume": 30.0, "quote_volume": 152.10589, "trades": 7, "taker_buy_volume": 5.89, "taker_buy_quote": 29.86819}, {"ts": 1773665880000, "open": 5.07, "high": 5.07, "low": 5.068, "close": 5.068, "volume": 151.76, "quote_volume": 769.19246, "trades": 25, "taker_buy_volume": 13.71, "taker_buy_quote": 69.5097}, {"ts": 1773665940000, "open": 5.069, "high": 5.077, "low": 5.065, "close": 5.065, "volume": 695.33, "quote_volume": 3525.65263, "trades": 90, "taker_buy_volume": 465.33, "taker_buy_quote": 2359.55332}, {"ts": 1773666000000, "open": 5.064, "high": 5.069, "low": 5.062, "close": 5.062, "volume": 250.68, "quote_volume": 1269.53074, "trades": 50, "taker_buy_volume": 89.12, "taker_buy_quote": 451.51299}, {"ts": 1773666060000, "open": 5.064, "high": 5.067, "low": 5.064, "close": 5.067, "volume": 7.92, "quote_volume": 40.11876, "trades": 4, "taker_buy_volume": 7.92, "taker_buy_quote": 40.11876}, {"ts": 1773666120000, "open": 5.066, "high": 5.066, "low": 5.056, "close": 5.056, "volume": 138.82, "quote_volume": 702.97002, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666180000, "open": 5.055, "high": 5.055, "low": 5.045, "close": 5.047, "volume": 155.09, "quote_volume": 782.63807, "trades": 21, "taker_buy_volume": 10.43, "taker_buy_quote": 52.62532}, {"ts": 1773666240000, "open": 5.047, "high": 5.047, "low": 5.047, "close": 5.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666300000, "open": 5.048, "high": 5.048, "low": 5.048, "close": 5.048, "volume": 1.99, "quote_volume": 10.04552, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 10.04552}, {"ts": 1773666360000, "open": 5.049, "high": 5.059, "low": 5.049, "close": 5.051, "volume": 608.1, "quote_volume": 3074.07083, "trades": 31, "taker_buy_volume": 383.89, "taker_buy_quote": 1940.92543}, {"ts": 1773666420000, "open": 5.05, "high": 5.05, "low": 5.038, "close": 5.038, "volume": 66.26, "quote_volume": 334.18264, "trades": 22, "taker_buy_volume": 11.9, "taker_buy_quote": 59.9918}, {"ts": 1773666480000, "open": 5.038, "high": 5.038, "low": 5.038, "close": 5.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666540000, "open": 5.04, "high": 5.045, "low": 5.04, "close": 5.045, "volume": 68.32, "quote_volume": 344.36265, "trades": 12, "taker_buy_volume": 68.32, "taker_buy_quote": 344.36265}, {"ts": 1773666600000, "open": 5.046, "high": 5.053, "low": 5.046, "close": 5.053, "volume": 18.78, "quote_volume": 94.83962, "trades": 9, "taker_buy_volume": 18.78, "taker_buy_quote": 94.83962}, {"ts": 1773666660000, "open": 5.054, "high": 5.065, "low": 5.054, "close": 5.06, "volume": 296.72, "quote_volume": 1501.3162, "trades": 19, "taker_buy_volume": 294.74, "taker_buy_quote": 1491.2974}, {"ts": 1773666720000, "open": 5.064, "high": 5.075, "low": 5.064, "close": 5.075, "volume": 1425.42, "quote_volume": 7227.05084, "trades": 61, "taker_buy_volume": 1396.17, "taker_buy_quote": 7078.70964}, {"ts": 1773666780000, "open": 5.073, "high": 5.073, "low": 5.053, "close": 5.064, "volume": 1576.91, "quote_volume": 7986.31973, "trades": 149, "taker_buy_volume": 835.63, "taker_buy_quote": 4233.28916}, {"ts": 1773666840000, "open": 5.064, "high": 5.064, "low": 5.064, "close": 5.064, "volume": 1.98, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 1.98, "taker_buy_quote": 10.02672}, {"ts": 1773666900000, "open": 5.065, "high": 5.069, "low": 5.065, "close": 5.066, "volume": 49.31, "quote_volume": 249.88709, "trades": 14, "taker_buy_volume": 9.9, "taker_buy_quote": 50.1633}, {"ts": 1773666960000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 12.33, "quote_volume": 62.5131, "trades": 3, "taker_buy_volume": 12.33, "taker_buy_quote": 62.5131}, {"ts": 1773667020000, "open": 5.065, "high": 5.065, "low": 5.065, "close": 5.065, "volume": 1.98, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 5.065, "high": 5.065, "low": 5.047, "close": 5.049, "volume": 117.55, "quote_volume": 594.47166, "trades": 38, "taker_buy_volume": 11.93, "taker_buy_quote": 60.2663}, {"ts": 1773667140000, "open": 5.049, "high": 5.052, "low": 5.049, "close": 5.052, "volume": 7.15, "quote_volume": 36.11229, "trades": 4, "taker_buy_volume": 7.15, "taker_buy_quote": 36.11229}, {"ts": 1773667200000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 1.99, "quote_volume": 10.05547, "trades": 1, "taker_buy_volume": 1.99, "taker_buy_quote": 10.05547}, {"ts": 1773667260000, "open": 5.053, "high": 5.057, "low": 5.05, "close": 5.057, "volume": 638.38, "quote_volume": 3225.60844, "trades": 22, "taker_buy_volume": 100.88, "taker_buy_quote": 510.00444}, {"ts": 1773667320000, "open": 5.052, "high": 5.052, "low": 5.05, "close": 5.05, "volume": 5.96, "quote_volume": 30.10395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 5.05, "high": 5.05, "low": 5.05, "close": 5.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667440000, "open": 5.053, "high": 5.054, "low": 5.053, "close": 5.054, "volume": 3.98, "quote_volume": 20.11293, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 20.11293}, {"ts": 1773667500000, "open": 5.055, "high": 5.056, "low": 5.053, "close": 5.053, "volume": 9.93, "quote_volume": 50.19216, "trades": 5, "taker_buy_volume": 3.96, "taker_buy_quote": 20.01978}, {"ts": 1773667560000, "open": 5.052, "high": 5.052, "low": 5.052, "close": 5.052, "volume": 1.99, "quote_volume": 10.05348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667620000, "open": 5.052, "high": 5.052, "low": 5.05, "close": 5.05, "volume": 26.87, "quote_volume": 135.74127, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667680000, "open": 5.049, "high": 5.049, "low": 5.049, "close": 5.049, "volume": 1.99, "quote_volume": 10.04751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667740000, "open": 5.048, "high": 5.048, "low": 5.046, "close": 5.046, "volume": 5.97, "quote_volume": 30.13059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667800000, "open": 5.045, "high": 5.046, "low": 5.042, "close": 5.046, "volume": 18.12, "quote_volume": 91.39288, "trades": 9, "taker_buy_volume": 10.16, "taker_buy_quote": 51.24662}, {"ts": 1773667860000, "open": 5.047, "high": 5.048, "low": 5.047, "close": 5.048, "volume": 8.98, "quote_volume": 45.32905, "trades": 3, "taker_buy_volume": 3.98, "taker_buy_quote": 20.08905}, {"ts": 1773667920000, "open": 5.049, "high": 5.056, "low": 5.049, "close": 5.056, "volume": 113.84, "quote_volume": 575.08576, "trades": 11, "taker_buy_volume": 113.84, "taker_buy_quote": 575.08576}, {"ts": 1773667980000, "open": 5.056, "high": 5.063, "low": 5.056, "close": 5.063, "volume": 41.93, "quote_volume": 212.1332, "trades": 15, "taker_buy_volume": 13.86, "taker_buy_quote": 70.1316}, {"ts": 1773668040000, "open": 5.064, "high": 5.08, "low": 5.064, "close": 5.08, "volume": 160.21, "quote_volume": 812.41333, "trades": 61, "taker_buy_volume": 117.44, "taker_buy_quote": 595.57674}, {"ts": 1773668100000, "open": 5.079, "high": 5.084, "low": 5.079, "close": 5.081, "volume": 24.31, "quote_volume": 123.55647, "trades": 9, "taker_buy_volume": 17.73, "taker_buy_quote": 90.12745}, {"ts": 1773668160000, "open": 5.081, "high": 5.081, "low": 5.076, "close": 5.081, "volume": 223.66, "quote_volume": 1135.96388, "trades": 15, "taker_buy_volume": 185.43, "taker_buy_quote": 941.80491}, {"ts": 1773668220000, "open": 5.08, "high": 5.08, "low": 5.062, "close": 5.062, "volume": 1416.74, "quote_volume": 7180.31212, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668280000, "open": 5.067, "high": 5.076, "low": 5.06, "close": 5.075, "volume": 275.5, "quote_volume": 1397.96589, "trades": 27, "taker_buy_volume": 261.65, "taker_buy_quote": 1327.82972}, {"ts": 1773668340000, "open": 5.075, "high": 5.09, "low": 5.075, "close": 5.09, "volume": 114.87, "quote_volume": 584.01841, "trades": 18, "taker_buy_volume": 114.87, "taker_buy_quote": 584.01841}, {"ts": 1773668400000, "open": 5.09, "high": 5.09, "low": 5.082, "close": 5.082, "volume": 11.83, "quote_volume": 60.15552, "trades": 7, "taker_buy_volume": 1.97, "taker_buy_quote": 10.0273}, {"ts": 1773668460000, "open": 5.081, "high": 5.087, "low": 5.08, "close": 5.086, "volume": 35.44, "quote_volume": 180.12084, "trades": 16, "taker_buy_volume": 21.89, "taker_buy_quote": 111.27304}, {"ts": 1773668520000, "open": 5.085, "high": 5.085, "low": 5.075, "close": 5.075, "volume": 21.22, "quote_volume": 107.79595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668580000, "open": 5.074, "high": 5.074, "low": 5.067, "close": 5.067, "volume": 147.96, "quote_volume": 749.85885, "trades": 11, "taker_buy_volume": 8.5, "taker_buy_quote": 43.1205}, {"ts": 1773668640000, "open": 5.069, "high": 5.069, "low": 5.067, "close": 5.067, "volume": 5.4, "quote_volume": 27.36666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668700000, "open": 5.07, "high": 5.076, "low": 5.07, "close": 5.073, "volume": 26.12, "quote_volume": 132.52118, "trades": 11, "taker_buy_volume": 26.12, "taker_buy_quote": 132.52118}, {"ts": 1773668760000, "open": 5.074, "high": 5.079, "low": 5.074, "close": 5.079, "volume": 41.37, "quote_volume": 210.04669, "trades": 8, "taker_buy_volume": 41.37, "taker_buy_quote": 210.04669}, {"ts": 1773668820000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668880000, "open": 5.076, "high": 5.076, "low": 5.073, "close": 5.073, "volume": 46.48, "quote_volume": 235.89503, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668940000, "open": 5.072, "high": 5.074, "low": 5.072, "close": 5.074, "volume": 6.35, "quote_volume": 32.21594, "trades": 3, "taker_buy_volume": 4.37, "taker_buy_quote": 22.17338}, {"ts": 1773669000000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669060000, "open": 5.071, "high": 5.071, "low": 5.063, "close": 5.063, "volume": 17.82, "quote_volume": 90.29394, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669120000, "open": 5.066, "high": 5.069, "low": 5.065, "close": 5.065, "volume": 27.64, "quote_volume": 140.07746, "trades": 7, "taker_buy_volume": 21.7, "taker_buy_quote": 109.98542}, {"ts": 1773669180000, "open": 5.064, "high": 5.064, "low": 5.06, "close": 5.06, "volume": 44.56, "quote_volume": 225.51628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 5.06, "high": 5.06, "low": 5.06, "close": 5.06, "volume": 7.4, "quote_volume": 37.444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669300000, "open": 5.059, "high": 5.065, "low": 5.056, "close": 5.063, "volume": 375.87, "quote_volume": 1901.71698, "trades": 30, "taker_buy_volume": 351.26, "taker_buy_quote": 1777.27694}, {"ts": 1773669360000, "open": 5.063, "high": 5.065, "low": 5.063, "close": 5.065, "volume": 8.12, "quote_volume": 41.11578, "trades": 4, "taker_buy_volume": 8.12, "taker_buy_quote": 41.11578}, {"ts": 1773669420000, "open": 5.065, "high": 5.065, "low": 5.065, "close": 5.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 5.065, "high": 5.065, "low": 5.065, "close": 5.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669540000, "open": 5.061, "high": 5.061, "low": 5.05, "close": 5.052, "volume": 51.89, "quote_volume": 262.44635, "trades": 14, "taker_buy_volume": 3.98, "taker_buy_quote": 20.10497}, {"ts": 1773669600000, "open": 5.05, "high": 5.05, "low": 5.033, "close": 5.033, "volume": 185.05, "quote_volume": 932.65337, "trades": 35, "taker_buy_volume": 15.5, "taker_buy_quote": 78.07591}, {"ts": 1773669660000, "open": 5.032, "high": 5.036, "low": 5.017, "close": 5.031, "volume": 1104.59, "quote_volume": 5554.23815, "trades": 88, "taker_buy_volume": 405.22, "taker_buy_quote": 2037.23586}, {"ts": 1773669720000, "open": 5.031, "high": 5.033, "low": 5.018, "close": 5.021, "volume": 1178.84, "quote_volume": 5925.4048, "trades": 78, "taker_buy_volume": 433.59, "taker_buy_quote": 2180.17695}, {"ts": 1773669780000, "open": 5.02, "high": 5.042, "low": 5.018, "close": 5.042, "volume": 423.8, "quote_volume": 2131.27771, "trades": 81, "taker_buy_volume": 407.08, "taker_buy_quote": 2047.30445}, {"ts": 1773669840000, "open": 5.035, "high": 5.039, "low": 5.027, "close": 5.029, "volume": 323.95, "quote_volume": 1630.34844, "trades": 69, "taker_buy_volume": 132.6, "taker_buy_quote": 667.6609}, {"ts": 1773669900000, "open": 5.028, "high": 5.028, "low": 5.023, "close": 5.023, "volume": 11.97, "quote_volume": 60.15519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 5.022, "high": 5.028, "low": 5.021, "close": 5.028, "volume": 53.97, "quote_volume": 271.12614, "trades": 14, "taker_buy_volume": 49.97, "taker_buy_quote": 251.04014}, {"ts": 1773670020000, "open": 5.029, "high": 5.035, "low": 5.029, "close": 5.035, "volume": 50.94, "quote_volume": 256.34124, "trades": 10, "taker_buy_volume": 50.94, "taker_buy_quote": 256.34124}, {"ts": 1773670080000, "open": 5.036, "high": 5.039, "low": 5.032, "close": 5.032, "volume": 15.85, "quote_volume": 79.83454, "trades": 7, "taker_buy_volume": 7.96, "taker_buy_quote": 40.0985}, {"ts": 1773670140000, "open": 5.037, "high": 5.047, "low": 5.037, "close": 5.04, "volume": 416.98, "quote_volume": 2103.12644, "trades": 22, "taker_buy_volume": 407.03, "taker_buy_quote": 2052.95854}, {"ts": 1773670200000, "open": 5.039, "high": 5.039, "low": 5.036, "close": 5.036, "volume": 7.96, "quote_volume": 40.0985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670260000, "open": 5.04, "high": 5.04, "low": 5.039, "close": 5.039, "volume": 6.53, "quote_volume": 32.90921, "trades": 3, "taker_buy_volume": 4.54, "taker_buy_quote": 22.8816}, {"ts": 1773670320000, "open": 5.041, "high": 5.044, "low": 5.036, "close": 5.036, "volume": 47.96, "quote_volume": 241.63578, "trades": 15, "taker_buy_volume": 7.51, "taker_buy_quote": 37.8685}, {"ts": 1773670380000, "open": 5.04, "high": 5.041, "low": 5.035, "close": 5.035, "volume": 15.92, "quote_volume": 80.20894, "trades": 8, "taker_buy_volume": 3.98, "taker_buy_quote": 20.06119}, {"ts": 1773670440000, "open": 5.035, "high": 5.035, "low": 5.032, "close": 5.032, "volume": 193.81, "quote_volume": 975.46944, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670500000, "open": 5.031, "high": 5.031, "low": 5.024, "close": 5.024, "volume": 108.53, "quote_volume": 545.7052, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 2.0, "quote_volume": 10.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670620000, "open": 5.022, "high": 5.022, "low": 5.02, "close": 5.022, "volume": 8.0, "quote_volume": 40.17, "trades": 4, "taker_buy_volume": 2.0, "taker_buy_quote": 10.044}, {"ts": 1773670680000, "open": 5.021, "high": 5.026, "low": 5.02, "close": 5.026, "volume": 46.5, "quote_volume": 233.53934, "trades": 9, "taker_buy_volume": 19.89, "taker_buy_quote": 99.95514}, {"ts": 1773670740000, "open": 5.027, "high": 5.032, "low": 5.026, "close": 5.026, "volume": 29.55, "quote_volume": 148.61635, "trades": 17, "taker_buy_volume": 11.87, "taker_buy_quote": 59.69994}, {"ts": 1773670800000, "open": 5.025, "high": 5.028, "low": 5.023, "close": 5.023, "volume": 81.0, "quote_volume": 407.05334, "trades": 19, "taker_buy_volume": 59.68, "taker_buy_quote": 299.95698}, {"ts": 1773670860000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670920000, "open": 5.025, "high": 5.025, "low": 5.022, "close": 5.022, "volume": 113.76, "quote_volume": 571.35526, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 5.021, "high": 5.021, "low": 5.004, "close": 5.017, "volume": 732.75, "quote_volume": 3673.08461, "trades": 80, "taker_buy_volume": 165.57, "taker_buy_quote": 829.68802}, {"ts": 1773671040000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 1.97, "quote_volume": 9.88152, "trades": 1, "taker_buy_volume": 1.97, "taker_buy_quote": 9.88152}, {"ts": 1773671160000, "open": 5.011, "high": 5.011, "low": 5.005, "close": 5.005, "volume": 685.74, "quote_volume": 3433.58865, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671220000, "open": 5.008, "high": 5.008, "low": 5.006, "close": 5.006, "volume": 15.97, "quote_volume": 79.96154, "trades": 6, "taker_buy_volume": 5.11, "taker_buy_quote": 25.58066}, {"ts": 1773671280000, "open": 5.005, "high": 5.005, "low": 5.002, "close": 5.002, "volume": 20.66, "quote_volume": 103.35329, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 5.004, "high": 5.005, "low": 5.004, "close": 5.005, "volume": 49.75, "quote_volume": 248.951, "trades": 3, "taker_buy_volume": 49.75, "taker_buy_quote": 248.951}, {"ts": 1773671400000, "open": 5.006, "high": 5.01, "low": 4.996, "close": 5.003, "volume": 320.2, "quote_volume": 1601.5011, "trades": 49, "taker_buy_volume": 103.75, "taker_buy_quote": 519.51954}, {"ts": 1773671460000, "open": 5.002, "high": 5.04, "low": 5.002, "close": 5.039, "volume": 227.16, "quote_volume": 1142.10102, "trades": 56, "taker_buy_volume": 159.87, "taker_buy_quote": 803.65343}, {"ts": 1773671520000, "open": 5.041, "high": 5.054, "low": 5.037, "close": 5.044, "volume": 1116.43, "quote_volume": 5631.38272, "trades": 57, "taker_buy_volume": 823.53, "taker_buy_quote": 4154.67712}, {"ts": 1773671580000, "open": 5.045, "high": 5.055, "low": 5.028, "close": 5.034, "volume": 1581.38, "quote_volume": 7970.90134, "trades": 146, "taker_buy_volume": 820.83, "taker_buy_quote": 4140.3023}, {"ts": 1773671640000, "open": 5.034, "high": 5.052, "low": 5.034, "close": 5.049, "volume": 889.65, "quote_volume": 4485.89835, "trades": 64, "taker_buy_volume": 868.18, "taker_buy_quote": 4377.59215}, {"ts": 1773671700000, "open": 5.047, "high": 5.051, "low": 5.047, "close": 5.047, "volume": 57.75, "quote_volume": 291.5533, "trades": 13, "taker_buy_volume": 8.26, "taker_buy_quote": 41.70872}, {"ts": 1773671760000, "open": 5.047, "high": 5.051, "low": 5.045, "close": 5.047, "volume": 304.87, "quote_volume": 1538.71371, "trades": 86, "taker_buy_volume": 149.76, "taker_buy_quote": 756.02574}, {"ts": 1773671820000, "open": 5.046, "high": 5.054, "low": 5.046, "close": 5.047, "volume": 156.72, "quote_volume": 791.37869, "trades": 59, "taker_buy_volume": 106.92, "taker_buy_quote": 539.94885}, {"ts": 1773671880000, "open": 5.045, "high": 5.046, "low": 5.038, "close": 5.038, "volume": 264.15, "quote_volume": 1331.57828, "trades": 69, "taker_buy_volume": 150.26, "taker_buy_quote": 757.5199}, {"ts": 1773671940000, "open": 5.04, "high": 5.058, "low": 5.039, "close": 5.053, "volume": 84.31, "quote_volume": 425.66617, "trades": 44, "taker_buy_volume": 52.0, "taker_buy_quote": 262.53427}, {"ts": 1773672000000, "open": 5.053, "high": 5.053, "low": 5.045, "close": 5.045, "volume": 20.18, "quote_volume": 101.88377, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672060000, "open": 5.046, "high": 5.046, "low": 5.045, "close": 5.045, "volume": 3.82, "quote_volume": 19.27389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672120000, "open": 5.046, "high": 5.05, "low": 5.046, "close": 5.048, "volume": 13.93, "quote_volume": 70.32063, "trades": 7, "taker_buy_volume": 9.95, "taker_buy_quote": 50.2276}, {"ts": 1773672180000, "open": 5.051, "high": 5.051, "low": 5.046, "close": 5.046, "volume": 39.24, "quote_volume": 198.05738, "trades": 9, "taker_buy_volume": 1.99, "taker_buy_quote": 10.05149}, {"ts": 1773672240000, "open": 5.047, "high": 5.047, "low": 5.043, "close": 5.044, "volume": 199.19, "quote_volume": 1005.28606, "trades": 11, "taker_buy_volume": 1.99, "taker_buy_quote": 10.03756}, {"ts": 1773672300000, "open": 5.042, "high": 5.042, "low": 5.039, "close": 5.04, "volume": 44.99, "quote_volume": 226.77213, "trades": 16, "taker_buy_volume": 11.52, "taker_buy_quote": 58.05127}, {"ts": 1773672360000, "open": 5.041, "high": 5.054, "low": 5.041, "close": 5.052, "volume": 130.84, "quote_volume": 660.7597, "trades": 28, "taker_buy_volume": 128.85, "taker_buy_quote": 650.70622}, {"ts": 1773672420000, "open": 5.051, "high": 5.051, "low": 5.05, "close": 5.05, "volume": 3.98, "quote_volume": 20.10099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672480000, "open": 5.051, "high": 5.051, "low": 5.05, "close": 5.05, "volume": 11.01, "quote_volume": 55.60952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672540000, "open": 5.049, "high": 5.051, "low": 5.047, "close": 5.051, "volume": 9.95, "quote_volume": 50.23755, "trades": 7, "taker_buy_volume": 3.98, "taker_buy_quote": 20.10099}, {"ts": 1773672600000, "open": 5.052, "high": 5.062, "low": 5.048, "close": 5.049, "volume": 115.87, "quote_volume": 585.89134, "trades": 25, "taker_buy_volume": 73.96, "taker_buy_quote": 374.07928}, {"ts": 1773672660000, "open": 5.047, "high": 5.049, "low": 5.047, "close": 5.049, "volume": 5.97, "quote_volume": 30.13656, "trades": 6, "taker_buy_volume": 3.98, "taker_buy_quote": 20.09303}, {"ts": 1773672720000, "open": 5.05, "high": 5.075, "low": 5.05, "close": 5.066, "volume": 1070.16, "quote_volume": 5421.05539, "trades": 104, "taker_buy_volume": 663.13, "taker_buy_quote": 3359.02119}, {"ts": 1773672780000, "open": 5.067, "high": 5.133, "low": 5.067, "close": 5.133, "volume": 1444.04, "quote_volume": 7365.24395, "trades": 256, "taker_buy_volume": 1286.39, "taker_buy_quote": 6560.2842}, {"ts": 1773672840000, "open": 5.132, "high": 5.201, "low": 5.13, "close": 5.185, "volume": 6506.21, "quote_volume": 33713.10811, "trades": 767, "taker_buy_volume": 2416.4, "taker_buy_quote": 12523.77403}, {"ts": 1773672900000, "open": 5.182, "high": 5.239, "low": 5.177, "close": 5.221, "volume": 1280.69, "quote_volume": 6671.29164, "trades": 323, "taker_buy_volume": 906.84, "taker_buy_quote": 4721.49874}, {"ts": 1773672960000, "open": 5.213, "high": 5.213, "low": 5.193, "close": 5.193, "volume": 294.0, "quote_volume": 1529.11906, "trades": 82, "taker_buy_volume": 17.32, "taker_buy_quote": 90.16439}, {"ts": 1773673020000, "open": 5.199, "high": 5.215, "low": 5.199, "close": 5.214, "volume": 618.04, "quote_volume": 3218.41362, "trades": 46, "taker_buy_volume": 596.61, "taker_buy_quote": 3106.89999}, {"ts": 1773673080000, "open": 5.208, "high": 5.208, "low": 5.194, "close": 5.194, "volume": 90.84, "quote_volume": 472.14223, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673140000, "open": 5.195, "high": 5.195, "low": 5.179, "close": 5.179, "volume": 105.31, "quote_volume": 546.17152, "trades": 34, "taker_buy_volume": 16.84, "taker_buy_quote": 87.33697}, {"ts": 1773673200000, "open": 5.182, "high": 5.183, "low": 5.156, "close": 5.166, "volume": 1029.86, "quote_volume": 5318.58193, "trades": 94, "taker_buy_volume": 558.84, "taker_buy_quote": 2884.33054}, {"ts": 1773673260000, "open": 5.162, "high": 5.178, "low": 5.162, "close": 5.171, "volume": 578.66, "quote_volume": 2991.79257, "trades": 26, "taker_buy_volume": 576.64, "taker_buy_quote": 2981.34521}, {"ts": 1773673320000, "open": 5.173, "high": 5.174, "low": 5.143, "close": 5.161, "volume": 1173.8, "quote_volume": 6059.13073, "trades": 118, "taker_buy_volume": 101.26, "taker_buy_quote": 522.55028}, {"ts": 1773673380000, "open": 5.162, "high": 5.179, "low": 5.162, "close": 5.179, "volume": 188.47, "quote_volume": 975.11306, "trades": 35, "taker_buy_volume": 124.18, "taker_buy_quote": 642.79744}, {"ts": 1773673440000, "open": 5.18, "high": 5.187, "low": 5.18, "close": 5.184, "volume": 72.84, "quote_volume": 377.67679, "trades": 14, "taker_buy_volume": 24.57, "taker_buy_quote": 127.35245}, {"ts": 1773673500000, "open": 5.183, "high": 5.185, "low": 5.161, "close": 5.165, "volume": 501.92, "quote_volume": 2597.96757, "trades": 82, "taker_buy_volume": 16.76, "taker_buy_quote": 86.6471}, {"ts": 1773673560000, "open": 5.16, "high": 5.16, "low": 5.153, "close": 5.153, "volume": 266.67, "quote_volume": 1375.19355, "trades": 44, "taker_buy_volume": 8.2, "taker_buy_quote": 42.27803}, {"ts": 1773673620000, "open": 5.157, "high": 5.162, "low": 5.144, "close": 5.161, "volume": 686.97, "quote_volume": 3540.70062, "trades": 77, "taker_buy_volume": 650.5, "taker_buy_quote": 3352.85583}, {"ts": 1773673680000, "open": 5.162, "high": 5.184, "low": 5.149, "close": 5.154, "volume": 1575.44, "quote_volume": 8137.8549, "trades": 138, "taker_buy_volume": 1116.58, "taker_buy_quote": 5767.83164}, {"ts": 1773673740000, "open": 5.149, "high": 5.158, "low": 5.149, "close": 5.158, "volume": 349.42, "quote_volume": 1800.53046, "trades": 38, "taker_buy_volume": 226.72, "taker_buy_quote": 1168.34608}, {"ts": 1773673800000, "open": 5.159, "high": 5.164, "low": 5.159, "close": 5.164, "volume": 40.88, "quote_volume": 210.962, "trades": 12, "taker_buy_volume": 37.19, "taker_buy_quote": 191.91791}, {"ts": 1773673860000, "open": 5.165, "high": 5.173, "low": 5.165, "close": 5.173, "volume": 53.7, "quote_volume": 277.56338, "trades": 32, "taker_buy_volume": 28.08, "taker_buy_quote": 145.13502}, {"ts": 1773673920000, "open": 5.174, "high": 5.194, "low": 5.17, "close": 5.189, "volume": 1166.4, "quote_volume": 6041.52539, "trades": 79, "taker_buy_volume": 1029.88, "taker_buy_quote": 5334.7661}, {"ts": 1773673980000, "open": 5.189, "high": 5.189, "low": 5.171, "close": 5.182, "volume": 406.97, "quote_volume": 2107.95595, "trades": 75, "taker_buy_volume": 29.21, "taker_buy_quote": 151.28604}, {"ts": 1773674040000, "open": 5.181, "high": 5.196, "low": 5.179, "close": 5.187, "volume": 316.8, "quote_volume": 1642.94228, "trades": 75, "taker_buy_volume": 174.09, "taker_buy_quote": 902.83623}, {"ts": 1773674100000, "open": 5.182, "high": 5.189, "low": 5.18, "close": 5.189, "volume": 30.6, "quote_volume": 158.64975, "trades": 14, "taker_buy_volume": 24.82, "taker_buy_quote": 128.70354}, {"ts": 1773674160000, "open": 5.19, "high": 5.21, "low": 5.19, "close": 5.201, "volume": 202.47, "quote_volume": 1052.91037, "trades": 71, "taker_buy_volume": 63.07, "taker_buy_quote": 328.06058}, {"ts": 1773674220000, "open": 5.201, "high": 5.201, "low": 5.198, "close": 5.198, "volume": 7.45, "quote_volume": 38.73587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674280000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 1.93, "quote_volume": 10.03021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 5.196, "high": 5.201, "low": 5.196, "close": 5.201, "volume": 9.47, "quote_volume": 49.24382, "trades": 7, "taker_buy_volume": 7.54, "taker_buy_quote": 39.21554}, {"ts": 1773674400000, "open": 5.198, "high": 5.203, "low": 5.198, "close": 5.203, "volume": 10.92, "quote_volume": 56.80518, "trades": 10, "taker_buy_volume": 8.99, "taker_buy_quote": 46.77304}, {"ts": 1773674460000, "open": 5.203, "high": 5.203, "low": 5.187, "close": 5.193, "volume": 379.11, "quote_volume": 1969.57125, "trades": 48, "taker_buy_volume": 23.04, "taker_buy_quote": 119.57591}, {"ts": 1773674520000, "open": 5.193, "high": 5.196, "low": 5.186, "close": 5.186, "volume": 24.32, "quote_volume": 126.25955, "trades": 23, "taker_buy_volume": 4.68, "taker_buy_quote": 24.31728}, {"ts": 1773674580000, "open": 5.185, "high": 5.186, "low": 5.176, "close": 5.184, "volume": 175.63, "quote_volume": 909.5679, "trades": 42, "taker_buy_volume": 25.95, "taker_buy_quote": 134.4415}, {"ts": 1773674640000, "open": 5.183, "high": 5.183, "low": 5.17, "close": 5.174, "volume": 55.34, "quote_volume": 286.38434, "trades": 29, "taker_buy_volume": 28.18, "taker_buy_quote": 145.8003}, {"ts": 1773674700000, "open": 5.175, "high": 5.177, "low": 5.162, "close": 5.167, "volume": 269.59, "quote_volume": 1393.1487, "trades": 41, "taker_buy_volume": 10.86, "taker_buy_quote": 56.17182}, {"ts": 1773674760000, "open": 5.169, "high": 5.171, "low": 5.169, "close": 5.171, "volume": 5.82, "quote_volume": 30.0894, "trades": 6, "taker_buy_volume": 5.82, "taker_buy_quote": 30.0894}, {"ts": 1773674820000, "open": 5.17, "high": 5.171, "low": 5.165, "close": 5.166, "volume": 29.1, "quote_volume": 150.38686, "trades": 23, "taker_buy_volume": 9.7, "taker_buy_quote": 50.13348}, {"ts": 1773674880000, "open": 5.17, "high": 5.17, "low": 5.165, "close": 5.165, "volume": 69.33, "quote_volume": 358.40506, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674940000, "open": 5.166, "high": 5.173, "low": 5.161, "close": 5.17, "volume": 388.49, "quote_volume": 2007.17105, "trades": 95, "taker_buy_volume": 283.71, "taker_buy_quote": 1466.13095}, {"ts": 1773675000000, "open": 5.168, "high": 5.171, "low": 5.168, "close": 5.169, "volume": 11.64, "quote_volume": 60.17492, "trades": 7, "taker_buy_volume": 9.7, "taker_buy_quote": 50.14706}, {"ts": 1773675060000, "open": 5.168, "high": 5.168, "low": 5.163, "close": 5.163, "volume": 15.52, "quote_volume": 80.17438, "trades": 13, "taker_buy_volume": 3.88, "taker_buy_quote": 20.04796}, {"ts": 1773675120000, "open": 5.164, "high": 5.175, "low": 5.163, "close": 5.168, "volume": 284.39, "quote_volume": 1469.9315, "trades": 49, "taker_buy_volume": 268.49, "taker_buy_quote": 1387.78514}, {"ts": 1773675180000, "open": 5.164, "high": 5.168, "low": 5.163, "close": 5.168, "volume": 55.83, "quote_volume": 288.43278, "trades": 12, "taker_buy_volume": 51.95, "taker_buy_quote": 268.3984}, {"ts": 1773675240000, "open": 5.167, "high": 5.171, "low": 5.167, "close": 5.171, "volume": 14.85, "quote_volume": 76.74741, "trades": 11, "taker_buy_volume": 14.85, "taker_buy_quote": 76.74741}, {"ts": 1773675300000, "open": 5.167, "high": 5.167, "low": 5.165, "close": 5.165, "volume": 98.21, "quote_volume": 507.26047, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675360000, "open": 5.166, "high": 5.169, "low": 5.166, "close": 5.169, "volume": 41.41, "quote_volume": 213.99481, "trades": 10, "taker_buy_volume": 41.41, "taker_buy_quote": 213.99481}, {"ts": 1773675420000, "open": 5.17, "high": 5.176, "low": 5.17, "close": 5.176, "volume": 20.48, "quote_volume": 105.95556, "trades": 15, "taker_buy_volume": 16.94, "taker_buy_quote": 87.638}, {"ts": 1773675480000, "open": 5.174, "high": 5.174, "low": 5.168, "close": 5.168, "volume": 13.26, "quote_volume": 68.56842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675540000, "open": 5.17, "high": 5.179, "low": 5.17, "close": 5.179, "volume": 116.01, "quote_volume": 600.36297, "trades": 23, "taker_buy_volume": 47.29, "taker_buy_quote": 244.71605}, {"ts": 1773675600000, "open": 5.176, "high": 5.18, "low": 5.176, "close": 5.178, "volume": 61.77, "quote_volume": 319.847, "trades": 7, "taker_buy_volume": 24.8, "taker_buy_quote": 128.42022}, {"ts": 1773675660000, "open": 5.177, "high": 5.179, "low": 5.174, "close": 5.179, "volume": 56.91, "quote_volume": 294.56258, "trades": 13, "taker_buy_volume": 49.15, "taker_buy_quote": 254.4007}, {"ts": 1773675720000, "open": 5.18, "high": 5.183, "low": 5.18, "close": 5.183, "volume": 34.7, "quote_volume": 179.79972, "trades": 8, "taker_buy_volume": 32.76, "taker_buy_quote": 169.75052}, {"ts": 1773675780000, "open": 5.183, "high": 5.183, "low": 5.183, "close": 5.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675840000, "open": 5.179, "high": 5.179, "low": 5.16, "close": 5.16, "volume": 69.03, "quote_volume": 357.10754, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 5.159, "high": 5.159, "low": 5.157, "close": 5.158, "volume": 55.37, "quote_volume": 285.59846, "trades": 6, "taker_buy_volume": 1.95, "taker_buy_quote": 10.0581}, {"ts": 1773675960000, "open": 5.156, "high": 5.203, "low": 5.156, "close": 5.191, "volume": 1435.92, "quote_volume": 7444.70868, "trades": 167, "taker_buy_volume": 1157.42, "taker_buy_quote": 5997.93201}, {"ts": 1773676020000, "open": 5.193, "high": 5.197, "low": 5.186, "close": 5.186, "volume": 60.57, "quote_volume": 314.52122, "trades": 31, "taker_buy_volume": 27.66, "taker_buy_quote": 143.68692}, {"ts": 1773676080000, "open": 5.19, "high": 5.204, "low": 5.181, "close": 5.19, "volume": 907.02, "quote_volume": 4707.27871, "trades": 74, "taker_buy_volume": 296.77, "taker_buy_quote": 1541.7741}, {"ts": 1773676140000, "open": 5.191, "high": 5.194, "low": 5.187, "close": 5.194, "volume": 228.43, "quote_volume": 1185.84455, "trades": 20, "taker_buy_volume": 78.13, "taker_buy_quote": 405.6605}, {"ts": 1773676200000, "open": 5.193, "high": 5.203, "low": 5.188, "close": 5.196, "volume": 452.37, "quote_volume": 2351.01979, "trades": 75, "taker_buy_volume": 327.16, "taker_buy_quote": 1700.21858}, {"ts": 1773676260000, "open": 5.196, "high": 5.196, "low": 5.19, "close": 5.196, "volume": 121.97, "quote_volume": 633.59807, "trades": 23, "taker_buy_volume": 109.44, "taker_buy_quote": 568.53476}, {"ts": 1773676320000, "open": 5.196, "high": 5.196, "low": 5.19, "close": 5.19, "volume": 58.95, "quote_volume": 306.03254, "trades": 16, "taker_buy_volume": 54.21, "taker_buy_quote": 281.43001}, {"ts": 1773676380000, "open": 5.189, "high": 5.195, "low": 5.181, "close": 5.181, "volume": 367.6, "quote_volume": 1907.63718, "trades": 50, "taker_buy_volume": 59.4, "taker_buy_quote": 308.19182}, {"ts": 1773676440000, "open": 5.185, "high": 5.208, "low": 5.185, "close": 5.203, "volume": 417.48, "quote_volume": 2170.14759, "trades": 102, "taker_buy_volume": 368.64, "taker_buy_quote": 1916.19067}, {"ts": 1773676500000, "open": 5.199, "high": 5.204, "low": 5.196, "close": 5.204, "volume": 97.45, "quote_volume": 506.80081, "trades": 45, "taker_buy_volume": 84.51, "taker_buy_quote": 439.51645}, {"ts": 1773676560000, "open": 5.205, "high": 5.21, "low": 5.205, "close": 5.21, "volume": 59.8, "quote_volume": 311.44734, "trades": 21, "taker_buy_volume": 59.8, "taker_buy_quote": 311.44734}, {"ts": 1773676620000, "open": 5.211, "high": 5.213, "low": 5.197, "close": 5.197, "volume": 43.04, "quote_volume": 224.13053, "trades": 17, "taker_buy_volume": 23.74, "taker_buy_quote": 123.74158}, {"ts": 1773676680000, "open": 5.199, "high": 5.207, "low": 5.199, "close": 5.205, "volume": 76.15, "quote_volume": 396.13863, "trades": 31, "taker_buy_volume": 50.43, "taker_buy_quote": 262.36728}, {"ts": 1773676740000, "open": 5.198, "high": 5.199, "low": 5.19, "close": 5.195, "volume": 99.55, "quote_volume": 517.24666, "trades": 35, "taker_buy_volume": 30.81, "taker_buy_quote": 160.08904}, {"ts": 1773676800000, "open": 5.196, "high": 5.21, "low": 5.195, "close": 5.204, "volume": 79.93, "quote_volume": 416.04466, "trades": 33, "taker_buy_volume": 35.58, "taker_buy_quote": 185.18008}, {"ts": 1773676860000, "open": 5.208, "high": 5.22, "low": 5.206, "close": 5.206, "volume": 90.14, "quote_volume": 469.90645, "trades": 56, "taker_buy_volume": 42.45, "taker_buy_quote": 221.24938}, {"ts": 1773676920000, "open": 5.206, "high": 5.216, "low": 5.206, "close": 5.216, "volume": 213.91, "quote_volume": 1114.90322, "trades": 38, "taker_buy_volume": 212.04, "taker_buy_quote": 1105.168}, {"ts": 1773676980000, "open": 5.212, "high": 5.215, "low": 5.212, "close": 5.212, "volume": 201.9, "quote_volume": 1052.61855, "trades": 28, "taker_buy_volume": 160.65, "taker_buy_quote": 837.58503}, {"ts": 1773677040000, "open": 5.212, "high": 5.217, "low": 5.202, "close": 5.214, "volume": 666.86, "quote_volume": 3471.80715, "trades": 63, "taker_buy_volume": 630.01, "taker_buy_quote": 3279.8524}, {"ts": 1773677100000, "open": 5.217, "high": 5.227, "low": 5.217, "close": 5.225, "volume": 87.32, "quote_volume": 456.07004, "trades": 30, "taker_buy_volume": 70.46, "taker_buy_quote": 368.04398}, {"ts": 1773677160000, "open": 5.227, "high": 5.251, "low": 5.227, "close": 5.238, "volume": 269.59, "quote_volume": 1413.13205, "trades": 71, "taker_buy_volume": 184.89, "taker_buy_quote": 969.08254}, {"ts": 1773677220000, "open": 5.242, "high": 5.255, "low": 5.241, "close": 5.255, "volume": 19.87, "quote_volume": 104.31346, "trades": 15, "taker_buy_volume": 16.14, "taker_buy_quote": 84.75299}, {"ts": 1773677280000, "open": 5.255, "high": 5.257, "low": 5.251, "close": 5.256, "volume": 41.57, "quote_volume": 218.46035, "trades": 15, "taker_buy_volume": 8.61, "taker_buy_quote": 45.25235}, {"ts": 1773677340000, "open": 5.257, "high": 5.262, "low": 5.25, "close": 5.255, "volume": 50.37, "quote_volume": 264.8286, "trades": 22, "taker_buy_volume": 29.36, "taker_buy_quote": 154.42105}, {"ts": 1773677400000, "open": 5.255, "high": 5.261, "low": 5.252, "close": 5.261, "volume": 30.11, "quote_volume": 158.30307, "trades": 16, "taker_buy_volume": 22.47, "taker_buy_quote": 118.16633}, {"ts": 1773677460000, "open": 5.261, "high": 5.262, "low": 5.254, "close": 5.254, "volume": 42.17, "quote_volume": 221.73892, "trades": 17, "taker_buy_volume": 2.85, "taker_buy_quote": 14.99479}, {"ts": 1773677520000, "open": 5.253, "high": 5.257, "low": 5.246, "close": 5.246, "volume": 201.23, "quote_volume": 1056.16705, "trades": 38, "taker_buy_volume": 17.32, "taker_buy_quote": 90.9937}, {"ts": 1773677580000, "open": 5.251, "high": 5.251, "low": 5.25, "close": 5.25, "volume": 114.12, "quote_volume": 599.24215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677640000, "open": 5.247, "high": 5.247, "low": 5.242, "close": 5.245, "volume": 15.34, "quote_volume": 80.4506, "trades": 8, "taker_buy_volume": 3.88, "taker_buy_quote": 20.34863}, {"ts": 1773677700000, "open": 5.241, "high": 5.241, "low": 5.24, "close": 5.24, "volume": 199.05, "quote_volume": 1043.02254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677760000, "open": 5.24, "high": 5.255, "low": 5.24, "close": 5.25, "volume": 382.7, "quote_volume": 2009.2804, "trades": 36, "taker_buy_volume": 331.8, "taker_buy_quote": 1742.11441}, {"ts": 1773677820000, "open": 5.25, "high": 5.25, "low": 5.243, "close": 5.249, "volume": 258.54, "quote_volume": 1356.83001, "trades": 21, "taker_buy_volume": 27.25, "taker_buy_quote": 143.03663}, {"ts": 1773677880000, "open": 5.25, "high": 5.272, "low": 5.25, "close": 5.272, "volume": 126.33, "quote_volume": 664.6775, "trades": 51, "taker_buy_volume": 75.07, "taker_buy_quote": 395.06325}, {"ts": 1773677940000, "open": 5.272, "high": 5.286, "low": 5.272, "close": 5.278, "volume": 64.03, "quote_volume": 338.07641, "trades": 37, "taker_buy_volume": 40.88, "taker_buy_quote": 215.81521}, {"ts": 1773678000000, "open": 5.278, "high": 5.278, "low": 5.264, "close": 5.264, "volume": 481.7, "quote_volume": 2540.24095, "trades": 43, "taker_buy_volume": 348.48, "taker_buy_quote": 1838.05815}, {"ts": 1773678060000, "open": 5.263, "high": 5.263, "low": 5.243, "close": 5.243, "volume": 70.05, "quote_volume": 367.73391, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 5.242, "high": 5.251, "low": 5.242, "close": 5.246, "volume": 264.65, "quote_volume": 1389.18663, "trades": 14, "taker_buy_volume": 124.66, "taker_buy_quote": 654.42545}, {"ts": 1773678180000, "open": 5.245, "high": 5.26, "low": 5.241, "close": 5.253, "volume": 872.85, "quote_volume": 4584.69121, "trades": 105, "taker_buy_volume": 576.97, "taker_buy_quote": 3030.90094}, {"ts": 1773678240000, "open": 5.249, "high": 5.256, "low": 5.241, "close": 5.248, "volume": 266.39, "quote_volume": 1398.57781, "trades": 43, "taker_buy_volume": 128.65, "taker_buy_quote": 675.74509}, {"ts": 1773678300000, "open": 5.254, "high": 5.259, "low": 5.254, "close": 5.259, "volume": 34.16, "quote_volume": 179.50529, "trades": 7, "taker_buy_volume": 34.16, "taker_buy_quote": 179.50529}, {"ts": 1773678360000, "open": 5.26, "high": 5.264, "low": 5.26, "close": 5.264, "volume": 9.51, "quote_volume": 50.0417, "trades": 5, "taker_buy_volume": 9.51, "taker_buy_quote": 50.0417}, {"ts": 1773678420000, "open": 5.263, "high": 5.277, "low": 5.263, "close": 5.277, "volume": 197.71, "quote_volume": 1040.74744, "trades": 15, "taker_buy_volume": 197.71, "taker_buy_quote": 1040.74744}, {"ts": 1773678480000, "open": 5.276, "high": 5.289, "low": 5.275, "close": 5.288, "volume": 25.48, "quote_volume": 134.62116, "trades": 17, "taker_buy_volume": 21.36, "taker_buy_quote": 112.86155}, {"ts": 1773678540000, "open": 5.287, "high": 5.287, "low": 5.269, "close": 5.273, "volume": 424.51, "quote_volume": 2242.88661, "trades": 25, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0187}, {"ts": 1773678600000, "open": 5.271, "high": 5.276, "low": 5.269, "close": 5.276, "volume": 64.01, "quote_volume": 337.48452, "trades": 15, "taker_buy_volume": 33.12, "taker_buy_quote": 174.71941}, {"ts": 1773678660000, "open": 5.276, "high": 5.282, "low": 5.276, "close": 5.282, "volume": 20.89, "quote_volume": 110.27348, "trades": 15, "taker_buy_volume": 13.29, "taker_buy_quote": 70.15688}, {"ts": 1773678720000, "open": 5.276, "high": 5.276, "low": 5.257, "close": 5.257, "volume": 38.12, "quote_volume": 200.7585, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678780000, "open": 5.256, "high": 5.258, "low": 5.252, "close": 5.258, "volume": 23.93, "quote_volume": 125.75709, "trades": 13, "taker_buy_volume": 14.38, "taker_buy_quote": 75.58139}, {"ts": 1773678840000, "open": 5.259, "high": 5.262, "low": 5.248, "close": 5.249, "volume": 185.0, "quote_volume": 971.59453, "trades": 54, "taker_buy_volume": 27.87, "taker_buy_quote": 146.57672}, {"ts": 1773678900000, "open": 5.25, "high": 5.253, "low": 5.248, "close": 5.253, "volume": 602.08, "quote_volume": 3161.03531, "trades": 36, "taker_buy_volume": 253.31, "taker_buy_quote": 1330.19659}, {"ts": 1773678960000, "open": 5.25, "high": 5.25, "low": 5.248, "close": 5.248, "volume": 3.85, "quote_volume": 20.20986, "trades": 3, "taker_buy_volume": 2.53, "taker_buy_quote": 13.2825}, {"ts": 1773679020000, "open": 5.248, "high": 5.248, "low": 5.242, "close": 5.242, "volume": 16.51, "quote_volume": 86.57761, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679080000, "open": 5.242, "high": 5.245, "low": 5.242, "close": 5.245, "volume": 58.46, "quote_volume": 306.45878, "trades": 5, "taker_buy_volume": 58.46, "taker_buy_quote": 306.45878}, {"ts": 1773679140000, "open": 5.244, "high": 5.283, "low": 5.244, "close": 5.283, "volume": 397.87, "quote_volume": 2093.5625, "trades": 79, "taker_buy_volume": 395.96, "taker_buy_quote": 2083.47771}, {"ts": 1773679200000, "open": 5.284, "high": 5.304, "low": 5.284, "close": 5.29, "volume": 335.89, "quote_volume": 1777.11822, "trades": 68, "taker_buy_volume": 91.71, "taker_buy_quote": 485.63863}, {"ts": 1773679260000, "open": 5.291, "high": 5.294, "low": 5.291, "close": 5.294, "volume": 34.01, "quote_volume": 179.97871, "trades": 15, "taker_buy_volume": 34.01, "taker_buy_quote": 179.97871}, {"ts": 1773679320000, "open": 5.289, "high": 5.292, "low": 5.283, "close": 5.292, "volume": 35.94, "quote_volume": 190.01098, "trades": 10, "taker_buy_volume": 1.7, "taker_buy_quote": 8.9964}, {"ts": 1773679380000, "open": 5.287, "high": 5.287, "low": 5.287, "close": 5.287, "volume": 1.69, "quote_volume": 8.93503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679440000, "open": 5.287, "high": 5.288, "low": 5.271, "close": 5.271, "volume": 68.85, "quote_volume": 363.61927, "trades": 26, "taker_buy_volume": 1.68, "taker_buy_quote": 8.88384}, {"ts": 1773679500000, "open": 5.276, "high": 5.277, "low": 5.267, "close": 5.267, "volume": 19.26, "quote_volume": 101.53652, "trades": 13, "taker_buy_volume": 3.03, "taker_buy_quote": 15.98823}, {"ts": 1773679560000, "open": 5.27, "high": 5.278, "low": 5.27, "close": 5.275, "volume": 87.81, "quote_volume": 462.98756, "trades": 31, "taker_buy_volume": 68.97, "taker_buy_quote": 363.65992}, {"ts": 1773679620000, "open": 5.274, "high": 5.274, "low": 5.263, "close": 5.263, "volume": 113.33, "quote_volume": 597.16294, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679680000, "open": 5.262, "high": 5.262, "low": 5.257, "close": 5.257, "volume": 38.97, "quote_volume": 204.946, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 5.256, "high": 5.259, "low": 5.251, "close": 5.259, "volume": 78.81, "quote_volume": 414.2083, "trades": 36, "taker_buy_volume": 46.84, "taker_buy_quote": 246.25843}, {"ts": 1773679800000, "open": 5.26, "high": 5.269, "low": 5.254, "close": 5.254, "volume": 392.71, "quote_volume": 2066.8683, "trades": 53, "taker_buy_volume": 311.62, "taker_buy_quote": 1640.73623}, {"ts": 1773679860000, "open": 5.254, "high": 5.254, "low": 5.25, "close": 5.254, "volume": 50.46, "quote_volume": 265.05874, "trades": 14, "taker_buy_volume": 40.91, "taker_buy_quote": 214.90214}, {"ts": 1773679920000, "open": 5.255, "high": 5.259, "low": 5.252, "close": 5.259, "volume": 217.95, "quote_volume": 1145.59286, "trades": 10, "taker_buy_volume": 216.64, "taker_buy_quote": 1138.71274}, {"ts": 1773679980000, "open": 5.254, "high": 5.26, "low": 5.254, "close": 5.26, "volume": 34.37, "quote_volume": 180.64824, "trades": 19, "taker_buy_volume": 15.91, "taker_buy_quote": 83.6594}, {"ts": 1773680040000, "open": 5.256, "high": 5.256, "low": 5.247, "close": 5.256, "volume": 87.86, "quote_volume": 461.44146, "trades": 31, "taker_buy_volume": 64.94, "taker_buy_quote": 341.08398}, {"ts": 1773680100000, "open": 5.257, "high": 5.275, "low": 5.257, "close": 5.267, "volume": 63.31, "quote_volume": 333.48178, "trades": 29, "taker_buy_volume": 43.79, "taker_buy_quote": 230.66576}, {"ts": 1773680160000, "open": 5.268, "high": 5.27, "low": 5.268, "close": 5.27, "volume": 6.11, "quote_volume": 32.19318, "trades": 3, "taker_buy_volume": 6.11, "taker_buy_quote": 32.19318}, {"ts": 1773680220000, "open": 5.271, "high": 5.284, "low": 5.271, "close": 5.277, "volume": 53.31, "quote_volume": 281.37157, "trades": 31, "taker_buy_volume": 26.6, "taker_buy_quote": 140.3815}, {"ts": 1773680280000, "open": 5.279, "high": 5.279, "low": 5.275, "close": 5.275, "volume": 88.28, "quote_volume": 465.79418, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680340000, "open": 5.282, "high": 5.283, "low": 5.224, "close": 5.243, "volume": 2159.45, "quote_volume": 11339.61786, "trades": 189, "taker_buy_volume": 559.35, "taker_buy_quote": 2930.12721}, {"ts": 1773680400000, "open": 5.243, "high": 5.254, "low": 5.243, "close": 5.253, "volume": 231.95, "quote_volume": 1217.63524, "trades": 37, "taker_buy_volume": 36.2, "taker_buy_quote": 189.97833}, {"ts": 1773680460000, "open": 5.252, "high": 5.254, "low": 5.25, "close": 5.252, "volume": 36.42, "quote_volume": 191.25861, "trades": 11, "taker_buy_volume": 7.64, "taker_buy_quote": 40.1291}, {"ts": 1773680520000, "open": 5.25, "high": 5.25, "low": 5.248, "close": 5.25, "volume": 105.7, "quote_volume": 554.91736, "trades": 11, "taker_buy_volume": 3.82, "taker_buy_quote": 20.05309}, {"ts": 1773680580000, "open": 5.251, "high": 5.254, "low": 5.25, "close": 5.25, "volume": 108.7, "quote_volume": 571.07924, "trades": 11, "taker_buy_volume": 7.64, "taker_buy_quote": 40.1291}, {"ts": 1773680640000, "open": 5.252, "high": 5.26, "low": 5.252, "close": 5.26, "volume": 37.43, "quote_volume": 196.74745, "trades": 17, "taker_buy_volume": 33.61, "taker_buy_quote": 176.6638}, {"ts": 1773680700000, "open": 5.261, "high": 5.276, "low": 5.26, "close": 5.266, "volume": 396.71, "quote_volume": 2089.10842, "trades": 61, "taker_buy_volume": 332.77, "taker_buy_quote": 1752.38961}, {"ts": 1773680760000, "open": 5.262, "high": 5.262, "low": 5.256, "close": 5.257, "volume": 60.31, "quote_volume": 317.25807, "trades": 25, "taker_buy_volume": 1.02, "taker_buy_quote": 5.36622}, {"ts": 1773680820000, "open": 5.261, "high": 5.266, "low": 5.261, "close": 5.266, "volume": 32.42, "quote_volume": 170.69507, "trades": 9, "taker_buy_volume": 11.45, "taker_buy_quote": 60.26705}, {"ts": 1773680880000, "open": 5.265, "high": 5.274, "low": 5.263, "close": 5.268, "volume": 306.56, "quote_volume": 1615.08629, "trades": 89, "taker_buy_volume": 68.02, "taker_buy_quote": 358.39856}, {"ts": 1773680940000, "open": 5.267, "high": 5.292, "low": 5.259, "close": 5.259, "volume": 990.55, "quote_volume": 5232.033, "trades": 131, "taker_buy_volume": 674.25, "taker_buy_quote": 3563.8237}, {"ts": 1773681000000, "open": 5.262, "high": 5.263, "low": 5.262, "close": 5.263, "volume": 9.44, "quote_volume": 49.67697, "trades": 6, "taker_buy_volume": 9.44, "taker_buy_quote": 49.67697}, {"ts": 1773681060000, "open": 5.264, "high": 5.266, "low": 5.264, "close": 5.266, "volume": 26.77, "quote_volume": 140.93625, "trades": 11, "taker_buy_volume": 26.77, "taker_buy_quote": 140.93625}, {"ts": 1773681120000, "open": 5.266, "high": 5.266, "low": 5.266, "close": 5.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681180000, "open": 5.267, "high": 5.27, "low": 5.262, "close": 5.262, "volume": 23.21, "quote_volume": 122.20987, "trades": 12, "taker_buy_volume": 6.72, "taker_buy_quote": 35.40295}, {"ts": 1773681240000, "open": 5.261, "high": 5.261, "low": 5.257, "close": 5.257, "volume": 19.23, "quote_volume": 101.1199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681300000, "open": 5.256, "high": 5.256, "low": 5.245, "close": 5.245, "volume": 16.21, "quote_volume": 85.10235, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681360000, "open": 5.245, "high": 5.245, "low": 5.241, "close": 5.242, "volume": 147.37, "quote_volume": 772.52016, "trades": 11, "taker_buy_volume": 21.57, "taker_buy_quote": 113.07465}, {"ts": 1773681420000, "open": 5.243, "high": 5.259, "low": 5.243, "close": 5.248, "volume": 462.23, "quote_volume": 2427.60527, "trades": 85, "taker_buy_volume": 393.05, "taker_buy_quote": 2064.44433}, {"ts": 1773681480000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 5.37, "quote_volume": 28.18176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 5.247, "high": 5.247, "low": 5.243, "close": 5.243, "volume": 14.04, "quote_volume": 73.63082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681600000, "open": 5.243, "high": 5.243, "low": 5.229, "close": 5.229, "volume": 800.91, "quote_volume": 4192.07926, "trades": 63, "taker_buy_volume": 31.71, "taker_buy_quote": 166.09698}, {"ts": 1773681660000, "open": 5.23, "high": 5.23, "low": 5.229, "close": 5.229, "volume": 192.3, "quote_volume": 1005.69155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681720000, "open": 5.235, "high": 5.237, "low": 5.22, "close": 5.22, "volume": 1047.44, "quote_volume": 5474.60887, "trades": 61, "taker_buy_volume": 85.94, "taker_buy_quote": 449.41634}, {"ts": 1773681780000, "open": 5.226, "high": 5.227, "low": 5.221, "close": 5.221, "volume": 71.34, "quote_volume": 372.53839, "trades": 9, "taker_buy_volume": 3.84, "taker_buy_quote": 20.06976}, {"ts": 1773681840000, "open": 5.222, "high": 5.245, "low": 5.219, "close": 5.239, "volume": 555.96, "quote_volume": 2909.52115, "trades": 49, "taker_buy_volume": 514.18, "taker_buy_quote": 2691.39065}, {"ts": 1773681900000, "open": 5.235, "high": 5.235, "low": 5.221, "close": 5.221, "volume": 59.84, "quote_volume": 312.71519, "trades": 28, "taker_buy_volume": 16.7, "taker_buy_quote": 87.2742}, {"ts": 1773681960000, "open": 5.226, "high": 5.229, "low": 5.222, "close": 5.222, "volume": 17.28, "quote_volume": 90.2976, "trades": 9, "taker_buy_volume": 7.68, "taker_buy_quote": 40.1472}, {"ts": 1773682020000, "open": 5.221, "high": 5.23, "low": 5.205, "close": 5.23, "volume": 755.88, "quote_volume": 3939.8943, "trades": 62, "taker_buy_volume": 244.11, "taker_buy_quote": 1271.81021}, {"ts": 1773682080000, "open": 5.229, "high": 5.229, "low": 5.226, "close": 5.229, "volume": 48.12, "quote_volume": 251.53789, "trades": 19, "taker_buy_volume": 30.9, "taker_buy_quote": 161.53273}, {"ts": 1773682140000, "open": 5.228, "high": 5.236, "low": 5.222, "close": 5.234, "volume": 402.6, "quote_volume": 2106.14358, "trades": 51, "taker_buy_volume": 255.48, "taker_buy_quote": 1336.65291}, {"ts": 1773682200000, "open": 5.233, "high": 5.246, "low": 5.233, "close": 5.245, "volume": 401.95, "quote_volume": 2106.64813, "trades": 27, "taker_buy_volume": 382.19, "taker_buy_quote": 2003.20565}, {"ts": 1773682260000, "open": 5.244, "high": 5.244, "low": 5.239, "close": 5.24, "volume": 368.8, "quote_volume": 1933.33087, "trades": 50, "taker_buy_volume": 342.57, "taker_buy_quote": 1795.85847}, {"ts": 1773682320000, "open": 5.241, "high": 5.242, "low": 5.239, "close": 5.24, "volume": 61.45, "quote_volume": 322.05474, "trades": 9, "taker_buy_volume": 59.53, "taker_buy_quote": 311.99586}, {"ts": 1773682380000, "open": 5.241, "high": 5.241, "low": 5.241, "close": 5.241, "volume": 1.91, "quote_volume": 10.01031, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 10.01031}, {"ts": 1773682440000, "open": 5.238, "high": 5.238, "low": 5.221, "close": 5.221, "volume": 235.73, "quote_volume": 1233.41129, "trades": 36, "taker_buy_volume": 5.04, "taker_buy_quote": 26.31888}, {"ts": 1773682500000, "open": 5.22, "high": 5.22, "low": 5.21, "close": 5.21, "volume": 77.14, "quote_volume": 402.19935, "trades": 37, "taker_buy_volume": 15.78, "taker_buy_quote": 82.27768}, {"ts": 1773682560000, "open": 5.21, "high": 5.223, "low": 5.205, "close": 5.217, "volume": 316.45, "quote_volume": 1650.65756, "trades": 53, "taker_buy_volume": 223.64, "taker_buy_quote": 1167.26182}, {"ts": 1773682620000, "open": 5.218, "high": 5.218, "low": 5.216, "close": 5.216, "volume": 5.8, "quote_volume": 30.26241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682680000, "open": 5.216, "high": 5.228, "low": 5.21, "close": 5.216, "volume": 472.92, "quote_volume": 2468.18808, "trades": 49, "taker_buy_volume": 454.57, "taker_buy_quote": 2372.51409}, {"ts": 1773682740000, "open": 5.217, "high": 5.22, "low": 5.214, "close": 5.215, "volume": 260.02, "quote_volume": 1356.30644, "trades": 18, "taker_buy_volume": 34.79, "taker_buy_quote": 181.44506}, {"ts": 1773682800000, "open": 5.213, "high": 5.213, "low": 5.202, "close": 5.203, "volume": 319.89, "quote_volume": 1665.65568, "trades": 47, "taker_buy_volume": 11.56, "taker_buy_quote": 60.21602}, {"ts": 1773682860000, "open": 5.209, "high": 5.213, "low": 5.209, "close": 5.213, "volume": 9.62, "quote_volume": 50.12979, "trades": 5, "taker_buy_volume": 9.62, "taker_buy_quote": 50.12979}, {"ts": 1773682920000, "open": 5.214, "high": 5.223, "low": 5.214, "close": 5.223, "volume": 18.22, "quote_volume": 95.07966, "trades": 11, "taker_buy_volume": 18.22, "taker_buy_quote": 95.07966}, {"ts": 1773682980000, "open": 5.222, "high": 5.222, "low": 5.221, "close": 5.221, "volume": 2.01, "quote_volume": 10.49613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683040000, "open": 5.222, "high": 5.222, "low": 5.221, "close": 5.221, "volume": 2.95, "quote_volume": 15.40387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683100000, "open": 5.223, "high": 5.225, "low": 5.223, "close": 5.224, "volume": 8.74, "quote_volume": 45.65881, "trades": 7, "taker_buy_volume": 5.78, "taker_buy_quote": 30.19473}, {"ts": 1773683160000, "open": 5.223, "high": 5.223, "low": 5.216, "close": 5.222, "volume": 88.1, "quote_volume": 459.79934, "trades": 15, "taker_buy_volume": 11.81, "taker_buy_quote": 61.66229}, {"ts": 1773683220000, "open": 5.221, "high": 5.224, "low": 5.221, "close": 5.224, "volume": 7.68, "quote_volume": 40.1088, "trades": 5, "taker_buy_volume": 7.68, "taker_buy_quote": 40.1088}, {"ts": 1773683280000, "open": 5.222, "high": 5.222, "low": 5.219, "close": 5.219, "volume": 83.74, "quote_volume": 437.14351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683340000, "open": 5.224, "high": 5.228, "low": 5.224, "close": 5.224, "volume": 13.47, "quote_volume": 70.38849, "trades": 10, "taker_buy_volume": 9.63, "taker_buy_quote": 50.32641}, {"ts": 1773683400000, "open": 5.223, "high": 5.226, "low": 5.222, "close": 5.226, "volume": 5.03, "quote_volume": 26.2805, "trades": 5, "taker_buy_volume": 2.98, "taker_buy_quote": 15.57348}, {"ts": 1773683460000, "open": 5.223, "high": 5.223, "low": 5.221, "close": 5.221, "volume": 4.0, "quote_volume": 20.88963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 5.221, "high": 5.221, "low": 5.217, "close": 5.217, "volume": 11.04, "quote_volume": 57.61545, "trades": 8, "taker_buy_volume": 1.73, "taker_buy_quote": 9.02714}, {"ts": 1773683580000, "open": 5.216, "high": 5.216, "low": 5.214, "close": 5.214, "volume": 5.76, "quote_volume": 30.0384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 5.213, "high": 5.213, "low": 5.208, "close": 5.212, "volume": 35.99, "quote_volume": 187.49707, "trades": 16, "taker_buy_volume": 13.45, "taker_buy_quote": 70.08409}, {"ts": 1773683700000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 38.31, "quote_volume": 199.71003, "trades": 5, "taker_buy_volume": 38.31, "taker_buy_quote": 199.71003}, {"ts": 1773683760000, "open": 5.21, "high": 5.21, "low": 5.209, "close": 5.21, "volume": 88.9, "quote_volume": 463.16707, "trades": 4, "taker_buy_volume": 1.93, "taker_buy_quote": 10.0553}, {"ts": 1773683820000, "open": 5.208, "high": 5.208, "low": 5.207, "close": 5.208, "volume": 5.79, "quote_volume": 30.15239, "trades": 3, "taker_buy_volume": 1.93, "taker_buy_quote": 10.05144}, {"ts": 1773683880000, "open": 5.205, "high": 5.205, "low": 5.203, "close": 5.205, "volume": 7.72, "quote_volume": 40.17681, "trades": 6, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04565}, {"ts": 1773683940000, "open": 5.205, "high": 5.205, "low": 5.205, "close": 5.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684000000, "open": 5.206, "high": 5.209, "low": 5.206, "close": 5.209, "volume": 7.7, "quote_volume": 40.09772, "trades": 4, "taker_buy_volume": 7.7, "taker_buy_quote": 40.09772}, {"ts": 1773684060000, "open": 5.204, "high": 5.204, "low": 5.199, "close": 5.199, "volume": 12.83, "quote_volume": 66.73589, "trades": 8, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03793}, {"ts": 1773684120000, "open": 5.199, "high": 5.199, "low": 5.192, "close": 5.192, "volume": 324.07, "quote_volume": 1683.29451, "trades": 23, "taker_buy_volume": 51.37, "taker_buy_quote": 266.78533}, {"ts": 1773684180000, "open": 5.192, "high": 5.192, "low": 5.186, "close": 5.189, "volume": 17.28, "quote_volume": 89.65998, "trades": 11, "taker_buy_volume": 1.92, "taker_buy_quote": 9.96288}, {"ts": 1773684240000, "open": 5.189, "high": 5.19, "low": 5.184, "close": 5.19, "volume": 22.67, "quote_volume": 117.57471, "trades": 13, "taker_buy_volume": 13.0, "taker_buy_quote": 67.43986}, {"ts": 1773684300000, "open": 5.19, "high": 5.191, "low": 5.19, "close": 5.191, "volume": 2.79, "quote_volume": 14.48203, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 14.48203}, {"ts": 1773684360000, "open": 5.192, "high": 5.196, "low": 5.192, "close": 5.196, "volume": 9.65, "quote_volume": 50.1221, "trades": 6, "taker_buy_volume": 9.65, "taker_buy_quote": 50.1221}, {"ts": 1773684420000, "open": 5.197, "high": 5.2, "low": 5.197, "close": 5.2, "volume": 24.3, "quote_volume": 126.34842, "trades": 6, "taker_buy_volume": 24.3, "taker_buy_quote": 126.34842}, {"ts": 1773684480000, "open": 5.201, "high": 5.205, "low": 5.201, "close": 5.205, "volume": 17.8, "quote_volume": 92.62155, "trades": 6, "taker_buy_volume": 17.8, "taker_buy_quote": 92.62155}, {"ts": 1773684540000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 1.92, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 9.99552}, {"ts": 1773684600000, "open": 5.203, "high": 5.203, "low": 5.2, "close": 5.2, "volume": 7.72, "quote_volume": 40.15558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684660000, "open": 5.199, "high": 5.2, "low": 5.197, "close": 5.2, "volume": 13.95, "quote_volume": 72.52263, "trades": 9, "taker_buy_volume": 8.16, "taker_buy_quote": 42.42621}, {"ts": 1773684720000, "open": 5.196, "high": 5.196, "low": 5.194, "close": 5.194, "volume": 445.02, "quote_volume": 2311.50428, "trades": 17, "taker_buy_volume": 312.39, "taker_buy_quote": 1622.55366}, {"ts": 1773684780000, "open": 5.194, "high": 5.202, "low": 5.194, "close": 5.2, "volume": 385.61, "quote_volume": 2005.13363, "trades": 8, "taker_buy_volume": 375.96, "taker_buy_quote": 1954.99779}, {"ts": 1773684840000, "open": 5.203, "high": 5.208, "low": 5.203, "close": 5.207, "volume": 67.38, "quote_volume": 350.78588, "trades": 17, "taker_buy_volume": 44.53, "taker_buy_quote": 231.80979}, {"ts": 1773684900000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 7.34, "quote_volume": 38.23406, "trades": 3, "taker_buy_volume": 7.34, "taker_buy_quote": 38.23406}, {"ts": 1773684960000, "open": 5.205, "high": 5.206, "low": 5.205, "close": 5.206, "volume": 27.65, "quote_volume": 143.92018, "trades": 6, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04758}, {"ts": 1773685020000, "open": 5.209, "high": 5.21, "low": 5.207, "close": 5.207, "volume": 174.91, "quote_volume": 911.10155, "trades": 9, "taker_buy_volume": 171.05, "taker_buy_quote": 891.0006}, {"ts": 1773685080000, "open": 5.206, "high": 5.206, "low": 5.196, "close": 5.198, "volume": 93.78, "quote_volume": 487.43275, "trades": 26, "taker_buy_volume": 42.13, "taker_buy_quote": 218.92278}, {"ts": 1773685140000, "open": 5.195, "high": 5.197, "low": 5.193, "close": 5.193, "volume": 74.08, "quote_volume": 384.82741, "trades": 16, "taker_buy_volume": 68.29, "taker_buy_quote": 354.75415}, {"ts": 1773685200000, "open": 5.192, "high": 5.192, "low": 5.189, "close": 5.189, "volume": 73.34, "quote_volume": 380.63846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 5.188, "high": 5.189, "low": 5.186, "close": 5.189, "volume": 176.72, "quote_volume": 916.64935, "trades": 11, "taker_buy_volume": 2.32, "taker_buy_quote": 12.03655}, {"ts": 1773685320000, "open": 5.189, "high": 5.192, "low": 5.189, "close": 5.192, "volume": 30.19, "quote_volume": 156.73607, "trades": 6, "taker_buy_volume": 30.19, "taker_buy_quote": 156.73607}, {"ts": 1773685380000, "open": 5.193, "high": 5.199, "low": 5.193, "close": 5.199, "volume": 110.2, "quote_volume": 572.77271, "trades": 12, "taker_buy_volume": 110.2, "taker_buy_quote": 572.77271}, {"ts": 1773685440000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 27.77, "quote_volume": 144.29292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 1.93, "quote_volume": 10.03407, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03407}, {"ts": 1773685620000, "open": 5.198, "high": 5.199, "low": 5.194, "close": 5.194, "volume": 26.71, "quote_volume": 138.827, "trades": 6, "taker_buy_volume": 22.85, "taker_buy_quote": 118.77623}, {"ts": 1773685680000, "open": 5.193, "high": 5.193, "low": 5.189, "close": 5.189, "volume": 22.85, "quote_volume": 118.57637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685740000, "open": 5.194, "high": 5.195, "low": 5.194, "close": 5.195, "volume": 3.13, "quote_volume": 16.25842, "trades": 2, "taker_buy_volume": 3.13, "taker_buy_quote": 16.25842}, {"ts": 1773685800000, "open": 5.195, "high": 5.196, "low": 5.19, "close": 5.191, "volume": 26.86, "quote_volume": 139.45248, "trades": 13, "taker_buy_volume": 4.59, "taker_buy_quote": 23.83926}, {"ts": 1773685860000, "open": 5.189, "high": 5.189, "low": 5.175, "close": 5.18, "volume": 99.02, "quote_volume": 512.97453, "trades": 39, "taker_buy_volume": 41.51, "taker_buy_quote": 215.00769}, {"ts": 1773685920000, "open": 5.176, "high": 5.176, "low": 5.173, "close": 5.174, "volume": 10.89, "quote_volume": 56.34752, "trades": 9, "taker_buy_volume": 3.19, "taker_buy_quote": 16.50381}, {"ts": 1773685980000, "open": 5.175, "high": 5.189, "low": 5.175, "close": 5.187, "volume": 247.69, "quote_volume": 1284.35568, "trades": 31, "taker_buy_volume": 206.74, "taker_buy_quote": 1071.95811}, {"ts": 1773686040000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 5.193, "high": 5.193, "low": 5.192, "close": 5.192, "volume": 6.76, "quote_volume": 35.09985, "trades": 7, "taker_buy_volume": 1.93, "taker_buy_quote": 10.02249}, {"ts": 1773686160000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686220000, "open": 5.191, "high": 5.191, "low": 5.181, "close": 5.185, "volume": 225.37, "quote_volume": 1168.52473, "trades": 22, "taker_buy_volume": 3.18, "taker_buy_quote": 16.4883}, {"ts": 1773686280000, "open": 5.184, "high": 5.188, "low": 5.184, "close": 5.188, "volume": 22.32, "quote_volume": 115.72813, "trades": 12, "taker_buy_volume": 20.07, "taker_buy_quote": 104.06413}, {"ts": 1773686340000, "open": 5.189, "high": 5.189, "low": 5.189, "close": 5.189, "volume": 1.93, "quote_volume": 10.01477, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01477}, {"ts": 1773686400000, "open": 5.19, "high": 5.193, "low": 5.19, "close": 5.193, "volume": 6.95, "quote_volume": 36.07976, "trades": 5, "taker_buy_volume": 6.95, "taker_buy_quote": 36.07976}, {"ts": 1773686460000, "open": 5.193, "high": 5.197, "low": 5.193, "close": 5.197, "volume": 6.93, "quote_volume": 36.00047, "trades": 5, "taker_buy_volume": 6.93, "taker_buy_quote": 36.00047}, {"ts": 1773686520000, "open": 5.197, "high": 5.202, "low": 5.197, "close": 5.201, "volume": 66.96, "quote_volume": 348.27568, "trades": 15, "taker_buy_volume": 64.52, "taker_buy_quote": 335.58524}, {"ts": 1773686580000, "open": 5.201, "high": 5.201, "low": 5.2, "close": 5.2, "volume": 31.29, "quote_volume": 162.73594, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686640000, "open": 5.2, "high": 5.209, "low": 5.198, "close": 5.209, "volume": 175.76, "quote_volume": 913.99175, "trades": 31, "taker_buy_volume": 143.27, "taker_buy_quote": 745.10294}, {"ts": 1773686700000, "open": 5.208, "high": 5.213, "low": 5.204, "close": 5.212, "volume": 60.39, "quote_volume": 314.72592, "trades": 17, "taker_buy_volume": 43.0, "taker_buy_quote": 224.1335}, {"ts": 1773686760000, "open": 5.209, "high": 5.209, "low": 5.204, "close": 5.204, "volume": 11.27, "quote_volume": 58.67803, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 6.35, "quote_volume": 33.0454, "trades": 1, "taker_buy_volume": 6.35, "taker_buy_quote": 33.0454}, {"ts": 1773686880000, "open": 5.203, "high": 5.203, "low": 5.198, "close": 5.198, "volume": 10.2, "quote_volume": 53.04855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686940000, "open": 5.198, "high": 5.2, "low": 5.195, "close": 5.2, "volume": 127.03, "quote_volume": 659.95086, "trades": 18, "taker_buy_volume": 16.67, "taker_buy_quote": 86.61802}, {"ts": 1773687000000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 5.199, "high": 5.199, "low": 5.188, "close": 5.197, "volume": 180.58, "quote_volume": 937.63351, "trades": 23, "taker_buy_volume": 3.86, "taker_buy_quote": 20.06235}, {"ts": 1773687120000, "open": 5.196, "high": 5.199, "low": 5.195, "close": 5.199, "volume": 11.58, "quote_volume": 60.17933, "trades": 10, "taker_buy_volume": 7.72, "taker_buy_quote": 40.1247}, {"ts": 1773687180000, "open": 5.2, "high": 5.203, "low": 5.2, "close": 5.202, "volume": 8.88, "quote_volume": 46.1899, "trades": 7, "taker_buy_volume": 7.72, "taker_buy_quote": 40.15558}, {"ts": 1773687240000, "open": 5.202, "high": 5.203, "low": 5.202, "close": 5.203, "volume": 20.0, "quote_volume": 104.05923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 5.201, "high": 5.201, "low": 5.197, "close": 5.197, "volume": 27.97, "quote_volume": 145.41603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 6.68, "quote_volume": 34.72932, "trades": 1, "taker_buy_volume": 6.68, "taker_buy_quote": 34.72932}, {"ts": 1773687420000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687480000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687540000, "open": 5.196, "high": 5.196, "low": 5.189, "close": 5.189, "volume": 15.44, "quote_volume": 80.1722, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 5.188, "high": 5.188, "low": 5.186, "close": 5.186, "volume": 5.79, "quote_volume": 30.03273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687660000, "open": 5.186, "high": 5.186, "low": 5.186, "close": 5.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687720000, "open": 5.186, "high": 5.186, "low": 5.186, "close": 5.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 5.185, "high": 5.185, "low": 5.182, "close": 5.182, "volume": 13.04, "quote_volume": 67.5902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 1.94, "quote_volume": 10.05696, "trades": 2, "taker_buy_volume": 1.94, "taker_buy_quote": 10.05696}, {"ts": 1773687900000, "open": 5.181, "high": 5.181, "low": 5.178, "close": 5.18, "volume": 11.64, "quote_volume": 60.28938, "trades": 9, "taker_buy_volume": 3.88, "taker_buy_quote": 20.09646}, {"ts": 1773687960000, "open": 5.181, "high": 5.183, "low": 5.181, "close": 5.183, "volume": 5.79, "quote_volume": 30.00375, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 30.00375}, {"ts": 1773688020000, "open": 5.183, "high": 5.186, "low": 5.183, "close": 5.186, "volume": 5.84, "quote_volume": 30.28033, "trades": 4, "taker_buy_volume": 5.84, "taker_buy_quote": 30.28033}, {"ts": 1773688080000, "open": 5.184, "high": 5.187, "low": 5.184, "close": 5.187, "volume": 3.12, "quote_volume": 16.17987, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01091}, {"ts": 1773688140000, "open": 5.188, "high": 5.199, "low": 5.188, "close": 5.192, "volume": 451.97, "quote_volume": 2346.61802, "trades": 48, "taker_buy_volume": 434.6, "taker_buy_quote": 2256.43105}, {"ts": 1773688200000, "open": 5.195, "high": 5.195, "low": 5.191, "close": 5.191, "volume": 19.68, "quote_volume": 102.19344, "trades": 6, "taker_buy_volume": 7.08, "taker_buy_quote": 36.7806}, {"ts": 1773688260000, "open": 5.19, "high": 5.19, "low": 5.187, "close": 5.187, "volume": 7.72, "quote_volume": 40.05522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688320000, "open": 5.186, "high": 5.186, "low": 5.185, "close": 5.186, "volume": 5.79, "quote_volume": 30.02501, "trades": 4, "taker_buy_volume": 1.93, "taker_buy_quote": 10.00898}, {"ts": 1773688380000, "open": 5.187, "high": 5.188, "low": 5.187, "close": 5.188, "volume": 3.86, "quote_volume": 20.02375, "trades": 4, "taker_buy_volume": 3.86, "taker_buy_quote": 20.02375}, {"ts": 1773688440000, "open": 5.189, "high": 5.191, "low": 5.187, "close": 5.191, "volume": 35.91, "quote_volume": 186.30094, "trades": 8, "taker_buy_volume": 5.79, "taker_buy_quote": 30.0501}, {"ts": 1773688500000, "open": 5.19, "high": 5.19, "low": 5.19, "close": 5.19, "volume": 1.93, "quote_volume": 10.0167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 5.191, "high": 5.192, "low": 5.191, "close": 5.192, "volume": 24.57, "quote_volume": 127.54904, "trades": 8, "taker_buy_volume": 19.27, "taker_buy_quote": 100.0325}, {"ts": 1773688620000, "open": 5.192, "high": 5.192, "low": 5.185, "close": 5.185, "volume": 42.87, "quote_volume": 222.42541, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 5.184, "high": 5.184, "low": 5.18, "close": 5.18, "volume": 28.92, "quote_volume": 149.84419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688740000, "open": 5.179, "high": 5.179, "low": 5.176, "close": 5.176, "volume": 14.27, "quote_volume": 73.88891, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688800000, "open": 5.176, "high": 5.176, "low": 5.172, "close": 5.172, "volume": 100.38, "quote_volume": 519.36226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688860000, "open": 5.173, "high": 5.202, "low": 5.173, "close": 5.193, "volume": 581.11, "quote_volume": 3016.23106, "trades": 86, "taker_buy_volume": 438.7, "taker_buy_quote": 2276.22877}, {"ts": 1773688920000, "open": 5.192, "high": 5.195, "low": 5.192, "close": 5.195, "volume": 41.91, "quote_volume": 217.6939, "trades": 16, "taker_buy_volume": 36.4, "taker_buy_quote": 189.07777}, {"ts": 1773688980000, "open": 5.195, "high": 5.196, "low": 5.194, "close": 5.196, "volume": 264.06, "quote_volume": 1372.03539, "trades": 15, "taker_buy_volume": 254.52, "taker_buy_quote": 1322.47509}, {"ts": 1773689040000, "open": 5.195, "high": 5.195, "low": 5.194, "close": 5.194, "volume": 22.03, "quote_volume": 114.44498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 5.193, "high": 5.193, "low": 5.191, "close": 5.191, "volume": 4.33, "quote_volume": 22.48125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 5.19, "high": 5.19, "low": 5.188, "close": 5.188, "volume": 5.21, "quote_volume": 27.03527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689220000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689280000, "open": 5.188, "high": 5.188, "low": 5.184, "close": 5.184, "volume": 25.32, "quote_volume": 131.27419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689400000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 1.93, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689460000, "open": 5.185, "high": 5.186, "low": 5.185, "close": 5.186, "volume": 3.17, "quote_volume": 16.43768, "trades": 3, "taker_buy_volume": 3.17, "taker_buy_quote": 16.43768}, {"ts": 1773689520000, "open": 5.186, "high": 5.199, "low": 5.186, "close": 5.199, "volume": 55.66, "quote_volume": 289.05194, "trades": 23, "taker_buy_volume": 55.66, "taker_buy_quote": 289.05194}, {"ts": 1773689580000, "open": 5.2, "high": 5.205, "low": 5.2, "close": 5.205, "volume": 118.34, "quote_volume": 615.73061, "trades": 11, "taker_buy_volume": 118.34, "taker_buy_quote": 615.73061}, {"ts": 1773689640000, "open": 5.206, "high": 5.211, "low": 5.2, "close": 5.21, "volume": 623.65, "quote_volume": 3246.83912, "trades": 51, "taker_buy_volume": 481.23, "taker_buy_quote": 2505.6973}, {"ts": 1773689700000, "open": 5.207, "high": 5.208, "low": 5.207, "close": 5.208, "volume": 33.51, "quote_volume": 174.49225, "trades": 6, "taker_buy_volume": 33.51, "taker_buy_quote": 174.49225}, {"ts": 1773689760000, "open": 5.208, "high": 5.212, "low": 5.208, "close": 5.212, "volume": 17.04, "quote_volume": 88.75897, "trades": 8, "taker_buy_volume": 17.04, "taker_buy_quote": 88.75897}, {"ts": 1773689820000, "open": 5.21, "high": 5.21, "low": 5.21, "close": 5.21, "volume": 1.93, "quote_volume": 10.0553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 5.212, "high": 5.223, "low": 5.212, "close": 5.223, "volume": 26.33, "quote_volume": 137.39921, "trades": 18, "taker_buy_volume": 26.33, "taker_buy_quote": 137.39921}, {"ts": 1773689940000, "open": 5.224, "high": 5.244, "low": 5.224, "close": 5.237, "volume": 1655.52, "quote_volume": 8671.10506, "trades": 94, "taker_buy_volume": 1489.85, "taker_buy_quote": 7803.43992}, {"ts": 1773690000000, "open": 5.24, "high": 5.246, "low": 5.232, "close": 5.241, "volume": 1162.6, "quote_volume": 6092.89312, "trades": 51, "taker_buy_volume": 846.46, "taker_buy_quote": 4437.30328}, {"ts": 1773690060000, "open": 5.24, "high": 5.24, "low": 5.225, "close": 5.232, "volume": 224.12, "quote_volume": 1172.54276, "trades": 34, "taker_buy_volume": 21.74, "taker_buy_quote": 113.7539}, {"ts": 1773690120000, "open": 5.232, "high": 5.232, "low": 5.231, "close": 5.231, "volume": 3.34, "quote_volume": 17.47296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690180000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 1.33, "quote_volume": 6.95989, "trades": 1, "taker_buy_volume": 1.33, "taker_buy_quote": 6.95989}, {"ts": 1773690240000, "open": 5.233, "high": 5.234, "low": 5.233, "close": 5.233, "volume": 4.43, "quote_volume": 23.18411, "trades": 5, "taker_buy_volume": 2.51, "taker_buy_quote": 13.13675}, {"ts": 1773690300000, "open": 5.235, "high": 5.235, "low": 5.231, "close": 5.231, "volume": 5.75, "quote_volume": 30.08781, "trades": 4, "taker_buy_volume": 1.91, "taker_buy_quote": 9.99885}, {"ts": 1773690360000, "open": 5.234, "high": 5.234, "low": 5.232, "close": 5.232, "volume": 5.76, "quote_volume": 30.14208, "trades": 6, "taker_buy_volume": 1.92, "taker_buy_quote": 10.04928}, {"ts": 1773690420000, "open": 5.235, "high": 5.243, "low": 5.234, "close": 5.243, "volume": 20.08, "quote_volume": 105.18361, "trades": 17, "taker_buy_volume": 15.33, "taker_buy_quote": 80.30808}, {"ts": 1773690480000, "open": 5.244, "high": 5.245, "low": 5.241, "close": 5.245, "volume": 9.06, "quote_volume": 47.50261, "trades": 9, "taker_buy_volume": 3.83, "taker_buy_quote": 20.08644}, {"ts": 1773690540000, "open": 5.245, "high": 5.245, "low": 5.243, "close": 5.243, "volume": 24.78, "quote_volume": 129.96537, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690600000, "open": 5.242, "high": 5.246, "low": 5.242, "close": 5.246, "volume": 227.88, "quote_volume": 1195.22713, "trades": 11, "taker_buy_volume": 225.97, "taker_buy_quote": 1185.21491}, {"ts": 1773690660000, "open": 5.247, "high": 5.248, "low": 5.245, "close": 5.245, "volume": 76.57, "quote_volume": 401.76037, "trades": 10, "taker_buy_volume": 69.44, "taker_buy_quote": 364.35359}, {"ts": 1773690720000, "open": 5.248, "high": 5.251, "low": 5.248, "close": 5.248, "volume": 61.31, "quote_volume": 321.86945, "trades": 14, "taker_buy_volume": 58.07, "taker_buy_quote": 304.86402}, {"ts": 1773690780000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.58, "quote_volume": 3.04384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 5.251, "high": 5.252, "low": 5.25, "close": 5.25, "volume": 20.69, "quote_volume": 108.65684, "trades": 12, "taker_buy_volume": 17.47, "taker_buy_quote": 91.75053}, {"ts": 1773691020000, "open": 5.252, "high": 5.253, "low": 5.25, "close": 5.25, "volume": 36.56, "quote_volume": 191.96544, "trades": 13, "taker_buy_volume": 10.75, "taker_buy_quote": 56.46294}, {"ts": 1773691080000, "open": 5.249, "high": 5.249, "low": 5.235, "close": 5.236, "volume": 98.76, "quote_volume": 517.57089, "trades": 43, "taker_buy_volume": 5.72, "taker_buy_quote": 29.96132}, {"ts": 1773691140000, "open": 5.239, "high": 5.25, "low": 5.239, "close": 5.245, "volume": 120.35, "quote_volume": 631.37134, "trades": 33, "taker_buy_volume": 115.23, "taker_buy_quote": 604.52328}, {"ts": 1773691200000, "open": 5.248, "high": 5.262, "low": 5.248, "close": 5.258, "volume": 522.17, "quote_volume": 2743.35877, "trades": 62, "taker_buy_volume": 435.75, "taker_buy_quote": 2289.11835}, {"ts": 1773691260000, "open": 5.259, "high": 5.266, "low": 5.257, "close": 5.262, "volume": 44.5, "quote_volume": 234.20595, "trades": 22, "taker_buy_volume": 36.11, "taker_buy_quote": 190.08069}, {"ts": 1773691320000, "open": 5.263, "high": 5.263, "low": 5.253, "close": 5.253, "volume": 230.99, "quote_volume": 1214.58466, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691380000, "open": 5.256, "high": 5.261, "low": 5.256, "close": 5.256, "volume": 30.12, "quote_volume": 158.38061, "trades": 27, "taker_buy_volume": 14.35, "taker_buy_quote": 75.4667}, {"ts": 1773691440000, "open": 5.258, "high": 5.267, "low": 5.258, "close": 5.267, "volume": 31.38, "quote_volume": 165.1106, "trades": 18, "taker_buy_volume": 29.47, "taker_buy_quote": 155.064}, {"ts": 1773691500000, "open": 5.268, "high": 5.27, "low": 5.265, "close": 5.265, "volume": 20.22, "quote_volume": 106.52119, "trades": 9, "taker_buy_volume": 4.97, "taker_buy_quote": 26.18611}, {"ts": 1773691560000, "open": 5.264, "high": 5.264, "low": 5.256, "close": 5.257, "volume": 106.15, "quote_volume": 558.40804, "trades": 19, "taker_buy_volume": 1.91, "taker_buy_quote": 10.04087}, {"ts": 1773691620000, "open": 5.258, "high": 5.261, "low": 5.255, "close": 5.256, "volume": 43.6, "quote_volume": 229.32039, "trades": 16, "taker_buy_volume": 34.05, "taker_buy_quote": 179.11604}, {"ts": 1773691680000, "open": 5.254, "high": 5.254, "low": 5.248, "close": 5.251, "volume": 179.69, "quote_volume": 943.54206, "trades": 36, "taker_buy_volume": 9.55, "taker_buy_quote": 50.15087}, {"ts": 1773691740000, "open": 5.25, "high": 5.25, "low": 5.249, "close": 5.249, "volume": 3.82, "quote_volume": 20.05309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 5.249, "high": 5.249, "low": 5.249, "close": 5.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 5.248, "high": 5.248, "low": 5.237, "close": 5.246, "volume": 65.07, "quote_volume": 340.97215, "trades": 21, "taker_buy_volume": 11.46, "taker_buy_quote": 60.09051}, {"ts": 1773691920000, "open": 5.247, "high": 5.248, "low": 5.239, "close": 5.239, "volume": 153.9, "quote_volume": 806.9725, "trades": 24, "taker_buy_volume": 3.82, "taker_buy_quote": 20.04545}, {"ts": 1773691980000, "open": 5.246, "high": 5.246, "low": 5.243, "close": 5.243, "volume": 16.54, "quote_volume": 86.72495, "trades": 3, "taker_buy_volume": 1.91, "taker_buy_quote": 10.01986}, {"ts": 1773692040000, "open": 5.247, "high": 5.247, "low": 5.247, "close": 5.247, "volume": 1.91, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 10.02177}, {"ts": 1773692100000, "open": 5.248, "high": 5.248, "low": 5.241, "close": 5.243, "volume": 31.7, "quote_volume": 166.20069, "trades": 22, "taker_buy_volume": 13.46, "taker_buy_quote": 70.58033}, {"ts": 1773692160000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692220000, "open": 5.24, "high": 5.24, "low": 5.234, "close": 5.234, "volume": 10.46, "quote_volume": 54.78073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692280000, "open": 5.233, "high": 5.234, "low": 5.233, "close": 5.234, "volume": 2.98, "quote_volume": 15.5954, "trades": 2, "taker_buy_volume": 1.06, "taker_buy_quote": 5.54804}, {"ts": 1773692340000, "open": 5.234, "high": 5.235, "low": 5.234, "close": 5.235, "volume": 2.78, "quote_volume": 14.55244, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 14.55244}, {"ts": 1773692400000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 1.92, "quote_volume": 10.05312, "trades": 1, "taker_buy_volume": 1.92, "taker_buy_quote": 10.05312}, {"ts": 1773692460000, "open": 5.231, "high": 5.231, "low": 5.228, "close": 5.228, "volume": 71.65, "quote_volume": 374.72011, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 5.228, "high": 5.228, "low": 5.228, "close": 5.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 5.227, "high": 5.227, "low": 5.226, "close": 5.226, "volume": 91.79, "quote_volume": 479.71738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 5.229, "high": 5.231, "low": 5.229, "close": 5.231, "volume": 5.76, "quote_volume": 30.1248, "trades": 4, "taker_buy_volume": 5.76, "taker_buy_quote": 30.1248}, {"ts": 1773692700000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 5.232, "high": 5.234, "low": 5.232, "close": 5.234, "volume": 5.76, "quote_volume": 30.14208, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 30.14208}, {"ts": 1773692820000, "open": 5.231, "high": 5.231, "low": 5.229, "close": 5.229, "volume": 6.82, "quote_volume": 35.66966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 5.23, "high": 5.23, "low": 5.225, "close": 5.225, "volume": 9.6, "quote_volume": 50.18112, "trades": 7, "taker_buy_volume": 1.92, "taker_buy_quote": 10.0416}, {"ts": 1773693000000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 3.86, "quote_volume": 20.16464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 5.226, "high": 5.227, "low": 5.224, "close": 5.224, "volume": 20.77, "quote_volume": 108.514, "trades": 6, "taker_buy_volume": 3.84, "taker_buy_quote": 20.06976}, {"ts": 1773693120000, "open": 5.224, "high": 5.224, "low": 5.218, "close": 5.218, "volume": 30.77, "quote_volume": 160.68483, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 5.219, "high": 5.222, "low": 5.219, "close": 5.222, "volume": 7.68, "quote_volume": 40.09344, "trades": 7, "taker_buy_volume": 7.68, "taker_buy_quote": 40.09344}, {"ts": 1773693240000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693360000, "open": 5.223, "high": 5.231, "low": 5.223, "close": 5.231, "volume": 64.5, "quote_volume": 337.11966, "trades": 19, "taker_buy_volume": 64.5, "taker_buy_quote": 337.11966}, {"ts": 1773693420000, "open": 5.231, "high": 5.247, "low": 5.231, "close": 5.239, "volume": 569.64, "quote_volume": 2984.6719, "trades": 62, "taker_buy_volume": 368.6, "taker_buy_quote": 1931.00957}, {"ts": 1773693480000, "open": 5.239, "high": 5.256, "low": 5.227, "close": 5.256, "volume": 1434.99, "quote_volume": 7523.06646, "trades": 106, "taker_buy_volume": 1191.66, "taker_buy_quote": 6249.32314}, {"ts": 1773693540000, "open": 5.257, "high": 5.259, "low": 5.257, "close": 5.258, "volume": 493.29, "quote_volume": 2593.55073, "trades": 40, "taker_buy_volume": 476.44, "taker_buy_quote": 2504.9529}, {"ts": 1773693600000, "open": 5.259, "high": 5.259, "low": 5.249, "close": 5.253, "volume": 578.88, "quote_volume": 3040.76521, "trades": 68, "taker_buy_volume": 54.77, "taker_buy_quote": 287.74341}, {"ts": 1773693660000, "open": 5.252, "high": 5.27, "low": 5.252, "close": 5.257, "volume": 1489.17, "quote_volume": 7835.62893, "trades": 162, "taker_buy_volume": 924.38, "taker_buy_quote": 4863.18048}, {"ts": 1773693720000, "open": 5.258, "high": 5.269, "low": 5.258, "close": 5.269, "volume": 194.07, "quote_volume": 1021.40224, "trades": 62, "taker_buy_volume": 104.38, "taker_buy_quote": 549.5566}, {"ts": 1773693780000, "open": 5.27, "high": 5.271, "low": 5.269, "close": 5.271, "volume": 66.48, "quote_volume": 350.34555, "trades": 13, "taker_buy_volume": 13.27, "taker_buy_quote": 69.94617}, {"ts": 1773693840000, "open": 5.269, "high": 5.274, "low": 5.262, "close": 5.273, "volume": 574.44, "quote_volume": 3027.5572, "trades": 42, "taker_buy_volume": 515.68, "taker_buy_quote": 2718.16342}, {"ts": 1773693900000, "open": 5.274, "high": 5.28, "low": 5.274, "close": 5.28, "volume": 17.4, "quote_volume": 91.82295, "trades": 10, "taker_buy_volume": 15.24, "taker_buy_quote": 80.42679}, {"ts": 1773693960000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 23.3, "quote_volume": 122.9308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 5.275, "high": 5.275, "low": 5.272, "close": 5.272, "volume": 18.74, "quote_volume": 98.81024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 5.271, "high": 5.271, "low": 5.267, "close": 5.267, "volume": 20.42, "quote_volume": 107.57114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 5.27, "high": 5.279, "low": 5.27, "close": 5.279, "volume": 188.79, "quote_volume": 996.13943, "trades": 17, "taker_buy_volume": 188.79, "taker_buy_quote": 996.13943}, {"ts": 1773694260000, "open": 5.279, "high": 5.297, "low": 5.279, "close": 5.282, "volume": 366.6, "quote_volume": 1938.21036, "trades": 53, "taker_buy_volume": 261.19, "taker_buy_quote": 1380.86146}, {"ts": 1773694320000, "open": 5.282, "high": 5.282, "low": 5.282, "close": 5.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694380000, "open": 5.278, "high": 5.278, "low": 5.273, "close": 5.273, "volume": 23.89, "quote_volume": 126.06292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 5.272, "high": 5.272, "low": 5.267, "close": 5.267, "volume": 33.94, "quote_volume": 178.83556, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 5.273, "high": 5.282, "low": 5.273, "close": 5.278, "volume": 666.29, "quote_volume": 3517.59804, "trades": 26, "taker_buy_volume": 412.47, "taker_buy_quote": 2177.63765}, {"ts": 1773694560000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 5.282, "high": 5.285, "low": 5.264, "close": 5.264, "volume": 757.44, "quote_volume": 3996.89031, "trades": 40, "taker_buy_volume": 10.71, "taker_buy_quote": 56.57405}, {"ts": 1773694680000, "open": 5.264, "high": 5.264, "low": 5.262, "close": 5.262, "volume": 3.79, "quote_volume": 19.94491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 5.262, "high": 5.294, "low": 5.26, "close": 5.281, "volume": 1769.36, "quote_volume": 9331.28378, "trades": 82, "taker_buy_volume": 1470.44, "taker_buy_quote": 7757.41008}, {"ts": 1773694800000, "open": 5.281, "high": 5.281, "low": 5.281, "close": 5.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 5.28, "high": 5.28, "low": 5.272, "close": 5.272, "volume": 81.2, "quote_volume": 428.52973, "trades": 13, "taker_buy_volume": 11.06, "taker_buy_quote": 58.37468}, {"ts": 1773694920000, "open": 5.271, "high": 5.271, "low": 5.261, "close": 5.262, "volume": 543.06, "quote_volume": 2858.55658, "trades": 34, "taker_buy_volume": 1.9, "taker_buy_quote": 10.013}, {"ts": 1773694980000, "open": 5.269, "high": 5.275, "low": 5.269, "close": 5.275, "volume": 13.31, "quote_volume": 70.17029, "trades": 7, "taker_buy_volume": 13.31, "taker_buy_quote": 70.17029}, {"ts": 1773695040000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 1.9, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0244}, {"ts": 1773695100000, "open": 5.277, "high": 5.281, "low": 5.264, "close": 5.264, "volume": 206.5, "quote_volume": 1090.20514, "trades": 21, "taker_buy_volume": 189.37, "taker_buy_quote": 999.96439}, {"ts": 1773695160000, "open": 5.265, "high": 5.27, "low": 5.265, "close": 5.27, "volume": 11.42, "quote_volume": 60.15481, "trades": 8, "taker_buy_volume": 11.42, "taker_buy_quote": 60.15481}, {"ts": 1773695220000, "open": 5.269, "high": 5.269, "low": 5.268, "close": 5.268, "volume": 1.92, "quote_volume": 10.11646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695280000, "open": 5.27, "high": 5.274, "low": 5.268, "close": 5.274, "volume": 214.84, "quote_volume": 1131.96687, "trades": 19, "taker_buy_volume": 7.86, "taker_buy_quote": 41.44034}, {"ts": 1773695340000, "open": 5.267, "high": 5.267, "low": 5.265, "close": 5.265, "volume": 5.72, "quote_volume": 30.12151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 5.265, "high": 5.267, "low": 5.261, "close": 5.261, "volume": 26.1, "quote_volume": 137.37587, "trades": 8, "taker_buy_volume": 10.98, "taker_buy_quote": 57.8233}, {"ts": 1773695460000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695520000, "open": 5.26, "high": 5.26, "low": 5.26, "close": 5.26, "volume": 4.18, "quote_volume": 21.9868, "trades": 4, "taker_buy_volume": 4.18, "taker_buy_quote": 21.9868}, {"ts": 1773695580000, "open": 5.269, "high": 5.269, "low": 5.269, "close": 5.269, "volume": 32.81, "quote_volume": 172.87589, "trades": 3, "taker_buy_volume": 32.81, "taker_buy_quote": 172.87589}, {"ts": 1773695640000, "open": 5.28, "high": 5.285, "low": 5.269, "close": 5.285, "volume": 1234.51, "quote_volume": 6510.38346, "trades": 44, "taker_buy_volume": 5.01, "taker_buy_quote": 26.4585}, {"ts": 1773695700000, "open": 5.277, "high": 5.278, "low": 5.277, "close": 5.278, "volume": 23.5, "quote_volume": 124.03177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695760000, "open": 5.278, "high": 5.284, "low": 5.274, "close": 5.274, "volume": 51.11, "quote_volume": 269.81109, "trades": 6, "taker_buy_volume": 5.34, "taker_buy_quote": 28.21656}, {"ts": 1773695820000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695880000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 3.32, "quote_volume": 17.47648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 5.253, "high": 5.253, "low": 5.249, "close": 5.249, "volume": 6.43, "quote_volume": 33.76155, "trades": 4, "taker_buy_volume": 2.62, "taker_buy_quote": 13.76286}, {"ts": 1773696060000, "open": 5.254, "high": 5.254, "low": 5.254, "close": 5.254, "volume": 9.51, "quote_volume": 49.96554, "trades": 1, "taker_buy_volume": 9.51, "taker_buy_quote": 49.96554}, {"ts": 1773696120000, "open": 5.25, "high": 5.25, "low": 5.239, "close": 5.242, "volume": 55.27, "quote_volume": 289.81616, "trades": 4, "taker_buy_volume": 38.6, "taker_buy_quote": 202.3412}, {"ts": 1773696180000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 18.73, "quote_volume": 98.18266, "trades": 1, "taker_buy_volume": 18.73, "taker_buy_quote": 98.18266}, {"ts": 1773696240000, "open": 5.234, "high": 5.235, "low": 5.232, "close": 5.235, "volume": 99.82, "quote_volume": 522.43285, "trades": 4, "taker_buy_volume": 38.88, "taker_buy_quote": 203.53284}, {"ts": 1773696300000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 43.08, "quote_volume": 225.43764, "trades": 2, "taker_buy_volume": 43.08, "taker_buy_quote": 225.43764}, {"ts": 1773696360000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 14.72, "quote_volume": 77.02976, "trades": 12, "taker_buy_volume": 14.72, "taker_buy_quote": 77.02976}, {"ts": 1773696420000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696480000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 1.2, "quote_volume": 6.2772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696660000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696780000, "open": 5.24, "high": 5.243, "low": 5.24, "close": 5.243, "volume": 19.47, "quote_volume": 102.04356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 5.24, "high": 5.24, "low": 5.234, "close": 5.234, "volume": 166.15, "quote_volume": 869.82364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696900000, "open": 5.237, "high": 5.237, "low": 5.208, "close": 5.228, "volume": 697.44, "quote_volume": 3643.12652, "trades": 44, "taker_buy_volume": 193.33, "taker_buy_quote": 1009.20455}, {"ts": 1773696960000, "open": 5.22, "high": 5.293, "low": 5.209, "close": 5.236, "volume": 2191.48, "quote_volume": 11516.80015, "trades": 203, "taker_buy_volume": 1035.28, "taker_buy_quote": 5444.58906}, {"ts": 1773697020000, "open": 5.235, "high": 5.243, "low": 5.235, "close": 5.243, "volume": 60.79, "quote_volume": 318.44654, "trades": 12, "taker_buy_volume": 60.79, "taker_buy_quote": 318.44654}, {"ts": 1773697080000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697140000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697260000, "open": 5.228, "high": 5.23, "low": 5.224, "close": 5.224, "volume": 76.65, "quote_volume": 400.69182, "trades": 6, "taker_buy_volume": 1.81, "taker_buy_quote": 9.4663}, {"ts": 1773697320000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.99, "quote_volume": 5.16879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 5.23, "high": 5.23, "low": 5.227, "close": 5.227, "volume": 5.66, "quote_volume": 29.59604, "trades": 3, "taker_buy_volume": 3.74, "taker_buy_quote": 19.5602}, {"ts": 1773697440000, "open": 5.226, "high": 5.226, "low": 5.226, "close": 5.226, "volume": 11.8, "quote_volume": 61.6668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697500000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 182.19, "quote_volume": 952.67151, "trades": 1, "taker_buy_volume": 182.19, "taker_buy_quote": 952.67151}, {"ts": 1773697560000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 5.23, "high": 5.235, "low": 5.23, "close": 5.235, "volume": 96.59, "quote_volume": 505.60255, "trades": 9, "taker_buy_volume": 76.59, "taker_buy_quote": 400.90255}, {"ts": 1773697680000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697740000, "open": 5.234, "high": 5.234, "low": 5.233, "close": 5.233, "volume": 3.84, "quote_volume": 20.09664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 5.232, "high": 5.232, "low": 5.231, "close": 5.231, "volume": 2.71, "quote_volume": 14.17793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697860000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 5.231, "high": 5.231, "low": 5.227, "close": 5.227, "volume": 7.51, "quote_volume": 39.27081, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 5.227, "high": 5.227, "low": 5.222, "close": 5.222, "volume": 10.25, "quote_volume": 53.5512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.65, "quote_volume": 3.3943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 5.222, "high": 5.222, "low": 5.221, "close": 5.221, "volume": 9.98, "quote_volume": 52.10936, "trades": 8, "taker_buy_volume": 3.78, "taker_buy_quote": 19.73916}, {"ts": 1773698160000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 5.22, "high": 5.22, "low": 5.211, "close": 5.212, "volume": 44.3, "quote_volume": 231.05379, "trades": 18, "taker_buy_volume": 3.76, "taker_buy_quote": 19.59712}, {"ts": 1773698340000, "open": 5.213, "high": 5.213, "low": 5.207, "close": 5.207, "volume": 10.18, "quote_volume": 53.03179, "trades": 6, "taker_buy_volume": 1.92, "taker_buy_quote": 10.00896}, {"ts": 1773698400000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 5.214, "high": 5.215, "low": 5.214, "close": 5.215, "volume": 3.74, "quote_volume": 19.50218, "trades": 3, "taker_buy_volume": 3.74, "taker_buy_quote": 19.50218}, {"ts": 1773698520000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698580000, "open": 5.212, "high": 5.212, "low": 5.207, "close": 5.207, "volume": 10.53, "quote_volume": 54.85854, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698640000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698700000, "open": 5.21, "high": 5.214, "low": 5.21, "close": 5.214, "volume": 9.55, "quote_volume": 49.77443, "trades": 6, "taker_buy_volume": 9.55, "taker_buy_quote": 49.77443}, {"ts": 1773698760000, "open": 5.214, "high": 5.214, "low": 5.214, "close": 5.214, "volume": 20.05, "quote_volume": 104.5407, "trades": 2, "taker_buy_volume": 20.05, "taker_buy_quote": 104.5407}, {"ts": 1773698820000, "open": 5.212, "high": 5.212, "low": 5.21, "close": 5.21, "volume": 7.59, "quote_volume": 39.55595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698880000, "open": 5.215, "high": 5.215, "low": 5.213, "close": 5.213, "volume": 9.47, "quote_volume": 49.38065, "trades": 8, "taker_buy_volume": 5.81, "taker_buy_quote": 30.29915}, {"ts": 1773698940000, "open": 5.213, "high": 5.213, "low": 5.213, "close": 5.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699000000, "open": 5.217, "high": 5.221, "low": 5.217, "close": 5.217, "volume": 117.08, "quote_volume": 611.23628, "trades": 21, "taker_buy_volume": 9.6, "taker_buy_quote": 50.1024}, {"ts": 1773699060000, "open": 5.216, "high": 5.216, "low": 5.213, "close": 5.213, "volume": 33.5, "quote_volume": 174.64702, "trades": 7, "taker_buy_volume": 25.82, "taker_buy_quote": 134.59966}, {"ts": 1773699120000, "open": 5.212, "high": 5.218, "low": 5.211, "close": 5.218, "volume": 151.69, "quote_volume": 790.94767, "trades": 16, "taker_buy_volume": 147.85, "taker_buy_quote": 770.93551}, {"ts": 1773699180000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 23.74, "quote_volume": 123.87532, "trades": 2, "taker_buy_volume": 23.74, "taker_buy_quote": 123.87532}, {"ts": 1773699240000, "open": 5.219, "high": 5.225, "low": 5.219, "close": 5.225, "volume": 12.86, "quote_volume": 67.15318, "trades": 7, "taker_buy_volume": 12.86, "taker_buy_quote": 67.15318}, {"ts": 1773699300000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 5.225, "high": 5.234, "low": 5.225, "close": 5.225, "volume": 666.22, "quote_volume": 3484.0089, "trades": 37, "taker_buy_volume": 518.58, "taker_buy_quote": 2711.95056}, {"ts": 1773699420000, "open": 5.228, "high": 5.228, "low": 5.218, "close": 5.222, "volume": 279.99, "quote_volume": 1462.82546, "trades": 20, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02624}, {"ts": 1773699480000, "open": 5.223, "high": 5.225, "low": 5.223, "close": 5.225, "volume": 18.2, "quote_volume": 95.06436, "trades": 4, "taker_buy_volume": 18.2, "taker_buy_quote": 95.06436}, {"ts": 1773699540000, "open": 5.226, "high": 5.23, "low": 5.226, "close": 5.23, "volume": 8.94, "quote_volume": 46.737, "trades": 6, "taker_buy_volume": 8.94, "taker_buy_quote": 46.737}, {"ts": 1773699600000, "open": 5.224, "high": 5.224, "low": 5.221, "close": 5.221, "volume": 8.16, "quote_volume": 42.61584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 1.92, "quote_volume": 10.02624, "trades": 2, "taker_buy_volume": 1.92, "taker_buy_quote": 10.02624}, {"ts": 1773699720000, "open": 5.22, "high": 5.22, "low": 5.216, "close": 5.216, "volume": 12.22, "quote_volume": 63.77216, "trades": 13, "taker_buy_volume": 3.84, "taker_buy_quote": 20.04288}, {"ts": 1773699780000, "open": 5.216, "high": 5.216, "low": 5.211, "close": 5.214, "volume": 17.85, "quote_volume": 93.05128, "trades": 11, "taker_buy_volume": 3.85, "taker_buy_quote": 20.07197}, {"ts": 1773699840000, "open": 5.215, "high": 5.218, "low": 5.215, "close": 5.218, "volume": 7.68, "quote_volume": 40.06272, "trades": 6, "taker_buy_volume": 7.68, "taker_buy_quote": 40.06272}, {"ts": 1773699900000, "open": 5.219, "high": 5.222, "low": 5.219, "close": 5.222, "volume": 19.15, "quote_volume": 99.98048, "trades": 6, "taker_buy_volume": 19.15, "taker_buy_quote": 99.98048}, {"ts": 1773699960000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700020000, "open": 5.218, "high": 5.218, "low": 5.213, "close": 5.213, "volume": 69.86, "quote_volume": 364.29608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 5.215, "high": 5.219, "low": 5.215, "close": 5.218, "volume": 12.78, "quote_volume": 66.67644, "trades": 12, "taker_buy_volume": 9.6, "taker_buy_quote": 50.0832}, {"ts": 1773700140000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 5.219, "high": 5.219, "low": 5.216, "close": 5.217, "volume": 12.41, "quote_volume": 64.7476, "trades": 10, "taker_buy_volume": 3.53, "taker_buy_quote": 18.4144}, {"ts": 1773700260000, "open": 5.218, "high": 5.22, "low": 5.215, "close": 5.215, "volume": 13.44, "quote_volume": 70.12416, "trades": 10, "taker_buy_volume": 5.76, "taker_buy_quote": 30.06144}, {"ts": 1773700320000, "open": 5.214, "high": 5.214, "low": 5.208, "close": 5.208, "volume": 11.35, "quote_volume": 59.14232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700380000, "open": 5.208, "high": 5.208, "low": 5.206, "close": 5.206, "volume": 5.49, "quote_volume": 28.58615, "trades": 4, "taker_buy_volume": 1.64, "taker_buy_quote": 8.54112}, {"ts": 1773700440000, "open": 5.207, "high": 5.207, "low": 5.206, "close": 5.206, "volume": 181.36, "quote_volume": 944.16209, "trades": 3, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04951}, {"ts": 1773700500000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 5.208, "high": 5.209, "low": 5.208, "close": 5.208, "volume": 25.68, "quote_volume": 133.74337, "trades": 3, "taker_buy_volume": 3.86, "taker_buy_quote": 20.10481}, {"ts": 1773700620000, "open": 5.21, "high": 5.21, "low": 5.206, "close": 5.206, "volume": 9.29, "quote_volume": 48.38304, "trades": 9, "taker_buy_volume": 1.93, "taker_buy_quote": 10.0553}, {"ts": 1773700680000, "open": 5.208, "high": 5.209, "low": 5.208, "close": 5.209, "volume": 19.21, "quote_volume": 100.06296, "trades": 4, "taker_buy_volume": 19.21, "taker_buy_quote": 100.06296}, {"ts": 1773700740000, "open": 5.206, "high": 5.206, "low": 5.203, "close": 5.203, "volume": 47.19, "quote_volume": 245.60187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 5.204, "high": 5.204, "low": 5.198, "close": 5.201, "volume": 85.47, "quote_volume": 444.72239, "trades": 17, "taker_buy_volume": 5.79, "taker_buy_quote": 30.108}, {"ts": 1773700860000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 1.93, "quote_volume": 10.03986, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03986}, {"ts": 1773700920000, "open": 5.2, "high": 5.201, "low": 5.2, "close": 5.201, "volume": 3.86, "quote_volume": 20.07393, "trades": 4, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03793}, {"ts": 1773700980000, "open": 5.199, "high": 5.199, "low": 5.194, "close": 5.194, "volume": 13.47, "quote_volume": 69.99786, "trades": 11, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03021}, {"ts": 1773701040000, "open": 5.193, "high": 5.194, "low": 5.193, "close": 5.194, "volume": 10.96, "quote_volume": 56.91721, "trades": 7, "taker_buy_volume": 9.04, "taker_buy_quote": 46.94665}, {"ts": 1773701100000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 1.89, "quote_volume": 9.81288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 5.195, "high": 5.196, "low": 5.191, "close": 5.191, "volume": 7.28, "quote_volume": 37.80688, "trades": 5, "taker_buy_volume": 3.66, "taker_buy_quote": 19.01543}, {"ts": 1773701220000, "open": 5.19, "high": 5.19, "low": 5.19, "close": 5.19, "volume": 5.85, "quote_volume": 30.3615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701280000, "open": 5.19, "high": 5.19, "low": 5.189, "close": 5.189, "volume": 11.85, "quote_volume": 61.49958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 5.188, "high": 5.19, "low": 5.188, "close": 5.19, "volume": 9.9, "quote_volume": 51.36331, "trades": 4, "taker_buy_volume": 7.98, "taker_buy_quote": 41.40235}, {"ts": 1773701400000, "open": 5.19, "high": 5.19, "low": 5.19, "close": 5.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 5.19, "high": 5.194, "low": 5.19, "close": 5.194, "volume": 81.84, "quote_volume": 425.00428, "trades": 9, "taker_buy_volume": 81.84, "taker_buy_quote": 425.00428}, {"ts": 1773701520000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 5.191, "high": 5.191, "low": 5.191, "close": 5.191, "volume": 1.93, "quote_volume": 10.01863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701640000, "open": 5.192, "high": 5.193, "low": 5.191, "close": 5.191, "volume": 12.19, "quote_volume": 63.28408, "trades": 3, "taker_buy_volume": 3.86, "taker_buy_quote": 20.04305}, {"ts": 1773701700000, "open": 5.193, "high": 5.196, "low": 5.19, "close": 5.196, "volume": 26.37, "quote_volume": 136.91369, "trades": 11, "taker_buy_volume": 11.58, "taker_buy_quote": 60.14073}, {"ts": 1773701760000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 1.93, "quote_volume": 10.03021, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.03021}, {"ts": 1773701820000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 1.02, "quote_volume": 5.30196, "trades": 1, "taker_buy_volume": 1.02, "taker_buy_quote": 5.30196}, {"ts": 1773701940000, "open": 5.196, "high": 5.197, "low": 5.195, "close": 5.197, "volume": 7.72, "quote_volume": 40.11312, "trades": 4, "taker_buy_volume": 3.86, "taker_buy_quote": 20.05849}, {"ts": 1773702000000, "open": 5.196, "high": 5.196, "low": 5.186, "close": 5.193, "volume": 160.2, "quote_volume": 831.60419, "trades": 23, "taker_buy_volume": 49.43, "taker_buy_quote": 256.61874}, {"ts": 1773702060000, "open": 5.194, "high": 5.194, "low": 5.191, "close": 5.193, "volume": 9.97, "quote_volume": 51.7681, "trades": 6, "taker_buy_volume": 5.79, "taker_buy_quote": 30.06747}, {"ts": 1773702120000, "open": 5.194, "high": 5.195, "low": 5.194, "close": 5.194, "volume": 30.31, "quote_volume": 157.43207, "trades": 8, "taker_buy_volume": 3.86, "taker_buy_quote": 20.05077}, {"ts": 1773702180000, "open": 5.194, "high": 5.199, "low": 5.194, "close": 5.197, "volume": 22.61, "quote_volume": 117.47453, "trades": 9, "taker_buy_volume": 18.17, "taker_buy_quote": 94.39985}, {"ts": 1773702240000, "open": 5.196, "high": 5.197, "low": 5.188, "close": 5.194, "volume": 220.71, "quote_volume": 1145.71611, "trades": 38, "taker_buy_volume": 14.15, "taker_buy_quote": 73.48258}, {"ts": 1773702300000, "open": 5.194, "high": 5.2, "low": 5.194, "close": 5.198, "volume": 81.76, "quote_volume": 424.92789, "trades": 22, "taker_buy_volume": 79.83, "taker_buy_quote": 414.89961}, {"ts": 1773702360000, "open": 5.195, "high": 5.195, "low": 5.192, "close": 5.195, "volume": 15.49, "quote_volume": 80.44442, "trades": 8, "taker_buy_volume": 7.77, "taker_buy_quote": 40.3506}, {"ts": 1773702420000, "open": 5.192, "high": 5.192, "low": 5.188, "close": 5.191, "volume": 31.48, "quote_volume": 163.33757, "trades": 7, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01863}, {"ts": 1773702480000, "open": 5.189, "high": 5.191, "low": 5.188, "close": 5.19, "volume": 16.1, "quote_volume": 83.55094, "trades": 10, "taker_buy_volume": 8.06, "taker_buy_quote": 41.82913}, {"ts": 1773702540000, "open": 5.189, "high": 5.189, "low": 5.184, "close": 5.187, "volume": 26.5, "quote_volume": 137.41433, "trades": 13, "taker_buy_volume": 13.94, "taker_buy_quote": 72.27235}, {"ts": 1773702600000, "open": 5.187, "high": 5.187, "low": 5.182, "close": 5.182, "volume": 88.29, "quote_volume": 457.71735, "trades": 16, "taker_buy_volume": 8.61, "taker_buy_quote": 44.66007}, {"ts": 1773702660000, "open": 5.183, "high": 5.183, "low": 5.178, "close": 5.178, "volume": 79.03, "quote_volume": 409.51217, "trades": 11, "taker_buy_volume": 1.94, "taker_buy_quote": 10.0492}, {"ts": 1773702720000, "open": 5.177, "high": 5.18, "low": 5.177, "close": 5.18, "volume": 7.63, "quote_volume": 39.51107, "trades": 8, "taker_buy_volume": 5.71, "taker_buy_quote": 29.57123}, {"ts": 1773702780000, "open": 5.18, "high": 5.184, "low": 5.18, "close": 5.184, "volume": 8.62, "quote_volume": 44.671, "trades": 5, "taker_buy_volume": 8.62, "taker_buy_quote": 44.671}, {"ts": 1773702840000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 1.68, "quote_volume": 8.7108, "trades": 1, "taker_buy_volume": 1.68, "taker_buy_quote": 8.7108}, {"ts": 1773702900000, "open": 5.185, "high": 5.185, "low": 5.179, "close": 5.179, "volume": 76.1, "quote_volume": 394.25981, "trades": 14, "taker_buy_volume": 1.94, "taker_buy_quote": 10.0589}, {"ts": 1773702960000, "open": 5.18, "high": 5.18, "low": 5.175, "close": 5.18, "volume": 489.53, "quote_volume": 2534.80437, "trades": 33, "taker_buy_volume": 9.7, "taker_buy_quote": 50.2266}, {"ts": 1773703020000, "open": 5.179, "high": 5.179, "low": 5.179, "close": 5.179, "volume": 4.9, "quote_volume": 25.3771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 5.179, "high": 5.179, "low": 5.179, "close": 5.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 5.179, "high": 5.179, "low": 5.179, "close": 5.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 5.179, "high": 5.179, "low": 5.179, "close": 5.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 5.181, "high": 5.188, "low": 5.181, "close": 5.188, "volume": 27.07, "quote_volume": 140.37716, "trades": 13, "taker_buy_volume": 23.17, "taker_buy_quote": 120.15176}, {"ts": 1773703320000, "open": 5.189, "high": 5.189, "low": 5.189, "close": 5.189, "volume": 1.93, "quote_volume": 10.01477, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.01477}, {"ts": 1773703380000, "open": 5.19, "high": 5.194, "low": 5.19, "close": 5.194, "volume": 125.92, "quote_volume": 653.94372, "trades": 9, "taker_buy_volume": 125.92, "taker_buy_quote": 653.94372}, {"ts": 1773703440000, "open": 5.193, "high": 5.193, "low": 5.189, "close": 5.192, "volume": 63.25, "quote_volume": 328.38319, "trades": 8, "taker_buy_volume": 7.32, "taker_buy_quote": 38.00544}, {"ts": 1773703500000, "open": 5.189, "high": 5.189, "low": 5.189, "close": 5.189, "volume": 9.9, "quote_volume": 51.3711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703560000, "open": 5.189, "high": 5.191, "low": 5.188, "close": 5.191, "volume": 83.89, "quote_volume": 435.23197, "trades": 5, "taker_buy_volume": 4.86, "taker_buy_quote": 25.22433}, {"ts": 1773703620000, "open": 5.191, "high": 5.191, "low": 5.191, "close": 5.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703680000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 1.93, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 10.02056}, {"ts": 1773703740000, "open": 5.191, "high": 5.193, "low": 5.19, "close": 5.192, "volume": 36.26, "quote_volume": 188.23413, "trades": 6, "taker_buy_volume": 2.99, "taker_buy_quote": 15.52514}, {"ts": 1773703800000, "open": 5.193, "high": 5.198, "low": 5.193, "close": 5.198, "volume": 67.5, "quote_volume": 350.77919, "trades": 19, "taker_buy_volume": 40.67, "taker_buy_quote": 211.34368}, {"ts": 1773703860000, "open": 5.197, "high": 5.203, "low": 5.197, "close": 5.201, "volume": 583.72, "quote_volume": 3035.31253, "trades": 36, "taker_buy_volume": 562.24, "taker_buy_quote": 2923.68097}, {"ts": 1773703920000, "open": 5.2, "high": 5.2, "low": 5.192, "close": 5.194, "volume": 203.83, "quote_volume": 1059.0636, "trades": 29, "taker_buy_volume": 2.42, "taker_buy_quote": 12.56948}, {"ts": 1773703980000, "open": 5.194, "high": 5.204, "low": 5.194, "close": 5.202, "volume": 68.2, "quote_volume": 354.39689, "trades": 21, "taker_buy_volume": 66.27, "taker_buy_quote": 344.35703}, {"ts": 1773704040000, "open": 5.201, "high": 5.201, "low": 5.2, "close": 5.2, "volume": 3.86, "quote_volume": 20.07393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 5.202, "high": 5.205, "low": 5.202, "close": 5.203, "volume": 209.51, "quote_volume": 1090.27463, "trades": 27, "taker_buy_volume": 20.37, "taker_buy_quote": 106.00162}, {"ts": 1773704160000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704220000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704280000, "open": 5.203, "high": 5.204, "low": 5.202, "close": 5.204, "volume": 13.37, "quote_volume": 69.56411, "trades": 5, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04372}, {"ts": 1773704340000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704400000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 5.205, "high": 5.205, "low": 5.205, "close": 5.205, "volume": 1.93, "quote_volume": 10.04565, "trades": 2, "taker_buy_volume": 1.93, "taker_buy_quote": 10.04565}, {"ts": 1773704520000, "open": 5.205, "high": 5.205, "low": 5.204, "close": 5.204, "volume": 30.74, "quote_volume": 159.98056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704580000, "open": 5.206, "high": 5.208, "low": 5.206, "close": 5.208, "volume": 5.79, "quote_volume": 30.14853, "trades": 3, "taker_buy_volume": 5.79, "taker_buy_quote": 30.14853}, {"ts": 1773704640000, "open": 5.209, "high": 5.212, "low": 5.209, "close": 5.212, "volume": 113.85, "quote_volume": 593.33093, "trades": 7, "taker_buy_volume": 113.85, "taker_buy_quote": 593.33093}, {"ts": 1773704700000, "open": 5.213, "high": 5.219, "low": 5.213, "close": 5.218, "volume": 46.2, "quote_volume": 241.04961, "trades": 14, "taker_buy_volume": 42.36, "taker_buy_quote": 221.01249}, {"ts": 1773704760000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 28.07, "quote_volume": 146.49733, "trades": 3, "taker_buy_volume": 28.07, "taker_buy_quote": 146.49733}, {"ts": 1773704820000, "open": 5.219, "high": 5.226, "low": 5.219, "close": 5.224, "volume": 587.98, "quote_volume": 3070.28785, "trades": 14, "taker_buy_volume": 586.1, "taker_buy_quote": 3060.46673}, {"ts": 1773704880000, "open": 5.224, "high": 5.227, "low": 5.224, "close": 5.225, "volume": 81.42, "quote_volume": 425.53777, "trades": 13, "taker_buy_volume": 50.29, "taker_buy_quote": 262.85431}, {"ts": 1773704940000, "open": 5.224, "high": 5.226, "low": 5.224, "close": 5.224, "volume": 87.51, "quote_volume": 457.15872, "trades": 18, "taker_buy_volume": 83.67, "taker_buy_quote": 437.09856}, {"ts": 1773705000000, "open": 5.224, "high": 5.232, "low": 5.224, "close": 5.227, "volume": 408.49, "quote_volume": 2134.91909, "trades": 47, "taker_buy_volume": 280.8, "taker_buy_quote": 1467.56597}, {"ts": 1773705060000, "open": 5.225, "high": 5.225, "low": 5.216, "close": 5.216, "volume": 99.13, "quote_volume": 517.47512, "trades": 32, "taker_buy_volume": 7.6, "taker_buy_quote": 39.65496}, {"ts": 1773705120000, "open": 5.217, "high": 5.217, "low": 5.202, "close": 5.207, "volume": 261.13, "quote_volume": 1359.9109, "trades": 52, "taker_buy_volume": 27.71, "taker_buy_quote": 144.20619}, {"ts": 1773705180000, "open": 5.206, "high": 5.207, "low": 5.205, "close": 5.207, "volume": 39.95, "quote_volume": 207.99012, "trades": 8, "taker_buy_volume": 0.27, "taker_buy_quote": 1.40589}, {"ts": 1773705240000, "open": 5.208, "high": 5.21, "low": 5.203, "close": 5.203, "volume": 354.08, "quote_volume": 1843.34632, "trades": 34, "taker_buy_volume": 30.59, "taker_buy_quote": 159.24902}, {"ts": 1773705300000, "open": 5.203, "high": 5.203, "low": 5.202, "close": 5.202, "volume": 42.41, "quote_volume": 220.63698, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 5.201, "high": 5.203, "low": 5.197, "close": 5.198, "volume": 76.48, "quote_volume": 397.68216, "trades": 30, "taker_buy_volume": 39.65, "taker_buy_quote": 206.21947}, {"ts": 1773705420000, "open": 5.2, "high": 5.201, "low": 5.198, "close": 5.201, "volume": 55.77, "quote_volume": 289.93683, "trades": 14, "taker_buy_volume": 24.0, "taker_buy_quote": 124.78383}, {"ts": 1773705480000, "open": 5.199, "high": 5.201, "low": 5.198, "close": 5.201, "volume": 37.2, "quote_volume": 193.38604, "trades": 10, "taker_buy_volume": 5.79, "taker_buy_quote": 30.10993}, {"ts": 1773705540000, "open": 5.199, "high": 5.203, "low": 5.198, "close": 5.203, "volume": 57.6, "quote_volume": 299.49621, "trades": 8, "taker_buy_volume": 33.51, "taker_buy_quote": 174.26481}, {"ts": 1773705600000, "open": 5.199, "high": 5.199, "low": 5.181, "close": 5.181, "volume": 241.07, "quote_volume": 1251.57835, "trades": 69, "taker_buy_volume": 50.6, "taker_buy_quote": 262.85255}, {"ts": 1773705660000, "open": 5.183, "high": 5.186, "low": 5.18, "close": 5.182, "volume": 149.2, "quote_volume": 773.1319, "trades": 42, "taker_buy_volume": 118.32, "taker_buy_quote": 613.13271}, {"ts": 1773705720000, "open": 5.181, "high": 5.187, "low": 5.178, "close": 5.187, "volume": 61.11, "quote_volume": 316.66262, "trades": 23, "taker_buy_volume": 17.32, "taker_buy_quote": 89.78639}, {"ts": 1773705780000, "open": 5.188, "high": 5.192, "low": 5.188, "close": 5.188, "volume": 47.98, "quote_volume": 249.03209, "trades": 22, "taker_buy_volume": 9.65, "taker_buy_quote": 50.0835}, {"ts": 1773705840000, "open": 5.193, "high": 5.195, "low": 5.192, "close": 5.194, "volume": 51.95, "quote_volume": 269.77211, "trades": 25, "taker_buy_volume": 14.41, "taker_buy_quote": 74.83679}, {"ts": 1773705900000, "open": 5.195, "high": 5.21, "low": 5.195, "close": 5.207, "volume": 200.06, "quote_volume": 1041.26733, "trades": 60, "taker_buy_volume": 140.75, "taker_buy_quote": 732.4779}, {"ts": 1773705960000, "open": 5.209, "high": 5.211, "low": 5.2, "close": 5.207, "volume": 1013.09, "quote_volume": 5273.22428, "trades": 90, "taker_buy_volume": 617.96, "taker_buy_quote": 3216.81235}, {"ts": 1773706020000, "open": 5.207, "high": 5.219, "low": 5.203, "close": 5.213, "volume": 473.22, "quote_volume": 2465.19455, "trades": 110, "taker_buy_volume": 216.02, "taker_buy_quote": 1125.67042}, {"ts": 1773706080000, "open": 5.212, "high": 5.219, "low": 5.211, "close": 5.213, "volume": 178.71, "quote_volume": 931.86818, "trades": 45, "taker_buy_volume": 116.52, "taker_buy_quote": 607.61232}, {"ts": 1773706140000, "open": 5.214, "high": 5.225, "low": 5.213, "close": 5.221, "volume": 303.16, "quote_volume": 1581.78869, "trades": 98, "taker_buy_volume": 193.07, "taker_buy_quote": 1007.49294}, {"ts": 1773706200000, "open": 5.222, "high": 5.243, "low": 5.222, "close": 5.242, "volume": 488.39, "quote_volume": 2554.91734, "trades": 110, "taker_buy_volume": 439.48, "taker_buy_quote": 2298.78148}, {"ts": 1773706260000, "open": 5.243, "high": 5.257, "low": 5.238, "close": 5.244, "volume": 1027.06, "quote_volume": 5388.83599, "trades": 110, "taker_buy_volume": 840.48, "taker_buy_quote": 4410.73646}, {"ts": 1773706320000, "open": 5.247, "high": 5.25, "low": 5.236, "close": 5.24, "volume": 426.68, "quote_volume": 2237.39258, "trades": 74, "taker_buy_volume": 213.1, "taker_buy_quote": 1117.95598}, {"ts": 1773706380000, "open": 5.24, "high": 5.245, "low": 5.237, "close": 5.244, "volume": 182.28, "quote_volume": 955.56499, "trades": 68, "taker_buy_volume": 40.05, "taker_buy_quote": 210.01265}, {"ts": 1773706440000, "open": 5.242, "high": 5.242, "low": 5.235, "close": 5.238, "volume": 40.71, "quote_volume": 213.25665, "trades": 20, "taker_buy_volume": 3.82, "taker_buy_quote": 20.02253}, {"ts": 1773706500000, "open": 5.238, "high": 5.243, "low": 5.237, "close": 5.242, "volume": 33.72, "quote_volume": 176.6567, "trades": 12, "taker_buy_volume": 1.91, "taker_buy_quote": 10.01413}, {"ts": 1773706560000, "open": 5.244, "high": 5.249, "low": 5.24, "close": 5.247, "volume": 85.06, "quote_volume": 446.01315, "trades": 39, "taker_buy_volume": 49.22, "taker_buy_quote": 258.15712}, {"ts": 1773706620000, "open": 5.246, "high": 5.254, "low": 5.221, "close": 5.231, "volume": 387.26, "quote_volume": 2029.09309, "trades": 114, "taker_buy_volume": 98.04, "taker_buy_quote": 514.35847}, {"ts": 1773706680000, "open": 5.232, "high": 5.234, "low": 5.222, "close": 5.222, "volume": 121.27, "quote_volume": 633.74319, "trades": 31, "taker_buy_volume": 61.9, "taker_buy_quote": 323.53604}, {"ts": 1773706740000, "open": 5.229, "high": 5.231, "low": 5.214, "close": 5.214, "volume": 509.78, "quote_volume": 2661.49507, "trades": 39, "taker_buy_volume": 37.63, "taker_buy_quote": 196.67837}, {"ts": 1773706800000, "open": 5.214, "high": 5.22, "low": 5.214, "close": 5.217, "volume": 54.14, "quote_volume": 282.39663, "trades": 13, "taker_buy_volume": 16.33, "taker_buy_quote": 85.20201}, {"ts": 1773706860000, "open": 5.22, "high": 5.223, "low": 5.216, "close": 5.216, "volume": 30.83, "quote_volume": 160.85705, "trades": 12, "taker_buy_volume": 6.78, "taker_buy_quote": 35.40306}, {"ts": 1773706920000, "open": 5.215, "high": 5.222, "low": 5.214, "close": 5.217, "volume": 83.29, "quote_volume": 434.57863, "trades": 23, "taker_buy_volume": 50.11, "taker_buy_quote": 261.52514}, {"ts": 1773706980000, "open": 5.219, "high": 5.227, "low": 5.219, "close": 5.224, "volume": 46.94, "quote_volume": 245.11885, "trades": 23, "taker_buy_volume": 11.92, "taker_buy_quote": 62.28432}, {"ts": 1773707040000, "open": 5.225, "high": 5.225, "low": 5.219, "close": 5.219, "volume": 74.13, "quote_volume": 387.17293, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707100000, "open": 5.221, "high": 5.224, "low": 5.22, "close": 5.22, "volume": 27.73, "quote_volume": 144.76592, "trades": 12, "taker_buy_volume": 6.71, "taker_buy_quote": 35.04152}, {"ts": 1773707160000, "open": 5.222, "high": 5.229, "low": 5.222, "close": 5.229, "volume": 54.05, "quote_volume": 282.54383, "trades": 11, "taker_buy_volume": 47.17, "taker_buy_quote": 246.61647}, {"ts": 1773707220000, "open": 5.23, "high": 5.259, "low": 5.23, "close": 5.257, "volume": 1078.09, "quote_volume": 5660.88128, "trades": 67, "taker_buy_volume": 973.6, "taker_buy_quote": 5111.8019}, {"ts": 1773707280000, "open": 5.26, "high": 5.265, "low": 5.236, "close": 5.243, "volume": 1695.41, "quote_volume": 8900.88708, "trades": 149, "taker_buy_volume": 843.87, "taker_buy_quote": 4433.56868}, {"ts": 1773707340000, "open": 5.242, "high": 5.247, "low": 5.235, "close": 5.245, "volume": 705.98, "quote_volume": 3699.77754, "trades": 83, "taker_buy_volume": 480.25, "taker_buy_quote": 2517.2542}, {"ts": 1773707400000, "open": 5.246, "high": 5.25, "low": 5.241, "close": 5.245, "volume": 86.75, "quote_volume": 455.15815, "trades": 17, "taker_buy_volume": 71.47, "taker_buy_quote": 375.00882}, {"ts": 1773707460000, "open": 5.246, "high": 5.246, "low": 5.232, "close": 5.238, "volume": 52.28, "quote_volume": 273.76287, "trades": 26, "taker_buy_volume": 7.67, "taker_buy_quote": 40.18498}, {"ts": 1773707520000, "open": 5.239, "high": 5.243, "low": 5.239, "close": 5.241, "volume": 45.82, "quote_volume": 240.1405, "trades": 12, "taker_buy_volume": 45.82, "taker_buy_quote": 240.1405}, {"ts": 1773707580000, "open": 5.24, "high": 5.24, "low": 5.232, "close": 5.235, "volume": 222.57, "quote_volume": 1165.16542, "trades": 21, "taker_buy_volume": 8.63, "taker_buy_quote": 45.17229}, {"ts": 1773707640000, "open": 5.236, "high": 5.24, "low": 5.236, "close": 5.24, "volume": 8.86, "quote_volume": 46.4072, "trades": 6, "taker_buy_volume": 8.86, "taker_buy_quote": 46.4072}, {"ts": 1773707700000, "open": 5.24, "high": 5.244, "low": 5.24, "close": 5.244, "volume": 83.92, "quote_volume": 439.94669, "trades": 10, "taker_buy_volume": 83.92, "taker_buy_quote": 439.94669}, {"ts": 1773707760000, "open": 5.244, "high": 5.247, "low": 5.236, "close": 5.236, "volume": 240.15, "quote_volume": 1258.29229, "trades": 34, "taker_buy_volume": 32.38, "taker_buy_quote": 169.87828}, {"ts": 1773707820000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707880000, "open": 5.236, "high": 5.241, "low": 5.234, "close": 5.241, "volume": 82.55, "quote_volume": 432.42173, "trades": 33, "taker_buy_volume": 76.79, "taker_buy_quote": 402.26813}, {"ts": 1773707940000, "open": 5.238, "high": 5.24, "low": 5.236, "close": 5.24, "volume": 29.34, "quote_volume": 153.67717, "trades": 20, "taker_buy_volume": 23.59, "taker_buy_quote": 123.56443}, {"ts": 1773708000000, "open": 5.238, "high": 5.242, "low": 5.238, "close": 5.242, "volume": 13.44, "quote_volume": 70.42944, "trades": 10, "taker_buy_volume": 11.52, "taker_buy_quote": 60.37248}, {"ts": 1773708060000, "open": 5.243, "high": 5.246, "low": 5.243, "close": 5.246, "volume": 13.38, "quote_volume": 70.17999, "trades": 9, "taker_buy_volume": 13.38, "taker_buy_quote": 70.17999}, {"ts": 1773708120000, "open": 5.246, "high": 5.253, "low": 5.246, "close": 5.25, "volume": 25.99, "quote_volume": 136.44177, "trades": 22, "taker_buy_volume": 22.17, "taker_buy_quote": 116.38486}, {"ts": 1773708180000, "open": 5.249, "high": 5.261, "low": 5.249, "close": 5.257, "volume": 399.98, "quote_volume": 2102.1321, "trades": 52, "taker_buy_volume": 388.53, "taker_buy_quote": 2041.92611}, {"ts": 1773708240000, "open": 5.258, "high": 5.277, "low": 5.258, "close": 5.265, "volume": 1112.82, "quote_volume": 5863.74778, "trades": 101, "taker_buy_volume": 1028.07, "taker_buy_quote": 5417.3144}, {"ts": 1773708300000, "open": 5.265, "high": 5.274, "low": 5.261, "close": 5.266, "volume": 131.24, "quote_volume": 690.89874, "trades": 42, "taker_buy_volume": 66.93, "taker_buy_quote": 352.35017}, {"ts": 1773708360000, "open": 5.266, "high": 5.275, "low": 5.233, "close": 5.244, "volume": 433.11, "quote_volume": 2275.62555, "trades": 128, "taker_buy_volume": 117.16, "taker_buy_quote": 615.43807}, {"ts": 1773708420000, "open": 5.243, "high": 5.243, "low": 5.232, "close": 5.234, "volume": 524.09, "quote_volume": 2743.80639, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708480000, "open": 5.238, "high": 5.254, "low": 5.218, "close": 5.247, "volume": 5869.98, "quote_volume": 30744.38997, "trades": 188, "taker_buy_volume": 5014.85, "taker_buy_quote": 26270.74864}, {"ts": 1773708540000, "open": 5.246, "high": 5.246, "low": 5.237, "close": 5.243, "volume": 369.02, "quote_volume": 1934.52397, "trades": 21, "taker_buy_volume": 22.5, "taker_buy_quote": 117.84486}, {"ts": 1773708600000, "open": 5.24, "high": 5.24, "low": 5.236, "close": 5.236, "volume": 181.05, "quote_volume": 947.9969, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708660000, "open": 5.235, "high": 5.235, "low": 5.233, "close": 5.233, "volume": 4.26, "quote_volume": 22.29834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708720000, "open": 5.233, "high": 5.233, "low": 5.233, "close": 5.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708780000, "open": 5.24, "high": 5.241, "low": 5.24, "close": 5.241, "volume": 3.82, "quote_volume": 20.01871, "trades": 2, "taker_buy_volume": 3.82, "taker_buy_quote": 20.01871}, {"ts": 1773708840000, "open": 5.242, "high": 5.244, "low": 5.242, "close": 5.244, "volume": 5.73, "quote_volume": 30.04239, "trades": 3, "taker_buy_volume": 5.73, "taker_buy_quote": 30.04239}, {"ts": 1773708900000, "open": 5.242, "high": 5.245, "low": 5.239, "close": 5.245, "volume": 93.21, "quote_volume": 488.7746, "trades": 15, "taker_buy_volume": 85.57, "taker_buy_quote": 448.73718}, {"ts": 1773708960000, "open": 5.246, "high": 5.252, "low": 5.246, "close": 5.252, "volume": 86.83, "quote_volume": 455.73218, "trades": 10, "taker_buy_volume": 80.69, "taker_buy_quote": 423.4849}, {"ts": 1773709020000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 1.91, "quote_volume": 10.03323, "trades": 1, "taker_buy_volume": 1.91, "taker_buy_quote": 10.03323}, {"ts": 1773709080000, "open": 5.254, "high": 5.266, "low": 5.254, "close": 5.262, "volume": 79.08, "quote_volume": 416.0647, "trades": 22, "taker_buy_volume": 59.94, "taker_buy_quote": 315.33856}, {"ts": 1773709140000, "open": 5.261, "high": 5.261, "low": 5.249, "close": 5.257, "volume": 354.58, "quote_volume": 1862.75671, "trades": 22, "taker_buy_volume": 3.82, "taker_buy_quote": 20.07983}, {"ts": 1773709200000, "open": 5.258, "high": 5.261, "low": 5.258, "close": 5.261, "volume": 20.55, "quote_volume": 108.10209, "trades": 5, "taker_buy_volume": 20.55, "taker_buy_quote": 108.10209}, {"ts": 1773709260000, "open": 5.26, "high": 5.263, "low": 5.26, "close": 5.263, "volume": 13.24, "quote_volume": 69.65946, "trades": 5, "taker_buy_volume": 13.24, "taker_buy_quote": 69.65946}, {"ts": 1773709320000, "open": 5.264, "high": 5.284, "low": 5.264, "close": 5.284, "volume": 53.01, "quote_volume": 279.64159, "trades": 32, "taker_buy_volume": 41.57, "taker_buy_quote": 219.24029}, {"ts": 1773709380000, "open": 5.281, "high": 5.29, "low": 5.278, "close": 5.28, "volume": 131.97, "quote_volume": 697.78524, "trades": 26, "taker_buy_volume": 107.11, "taker_buy_quote": 566.49118}, {"ts": 1773709440000, "open": 5.289, "high": 5.298, "low": 5.289, "close": 5.298, "volume": 70.01, "quote_volume": 370.62997, "trades": 16, "taker_buy_volume": 66.21, "taker_buy_quote": 350.51657}, {"ts": 1773709500000, "open": 5.298, "high": 5.301, "low": 5.298, "close": 5.301, "volume": 93.39, "quote_volume": 495.04506, "trades": 8, "taker_buy_volume": 91.5, "taker_buy_quote": 485.03184}, {"ts": 1773709560000, "open": 5.302, "high": 5.325, "low": 5.302, "close": 5.314, "volume": 738.49, "quote_volume": 3928.10541, "trades": 82, "taker_buy_volume": 710.71, "taker_buy_quote": 3780.46047}, {"ts": 1773709620000, "open": 5.317, "high": 5.32, "low": 5.312, "close": 5.316, "volume": 41.84, "quote_volume": 222.47867, "trades": 22, "taker_buy_volume": 7.56, "taker_buy_quote": 40.20786}, {"ts": 1773709680000, "open": 5.316, "high": 5.321, "low": 5.313, "close": 5.316, "volume": 40.34, "quote_volume": 214.42127, "trades": 15, "taker_buy_volume": 1.01, "taker_buy_quote": 5.37421}, {"ts": 1773709740000, "open": 5.321, "high": 5.331, "low": 5.321, "close": 5.33, "volume": 52.78, "quote_volume": 281.18226, "trades": 26, "taker_buy_volume": 44.03, "taker_buy_quote": 234.54772}, {"ts": 1773709800000, "open": 5.332, "high": 5.359, "low": 5.267, "close": 5.278, "volume": 1805.5, "quote_volume": 9620.08078, "trades": 280, "taker_buy_volume": 425.52, "taker_buy_quote": 2273.761}, {"ts": 1773709860000, "open": 5.274, "high": 5.276, "low": 5.236, "close": 5.243, "volume": 801.04, "quote_volume": 4209.64824, "trades": 80, "taker_buy_volume": 222.33, "taker_buy_quote": 1167.5395}, {"ts": 1773709920000, "open": 5.249, "high": 5.262, "low": 5.23, "close": 5.258, "volume": 6134.17, "quote_volume": 32185.14505, "trades": 405, "taker_buy_volume": 2976.75, "taker_buy_quote": 15629.03519}, {"ts": 1773709980000, "open": 5.259, "high": 5.272, "low": 5.232, "close": 5.232, "volume": 664.22, "quote_volume": 3492.91287, "trades": 139, "taker_buy_volume": 275.6, "taker_buy_quote": 1451.01091}, {"ts": 1773710040000, "open": 5.232, "high": 5.232, "low": 5.209, "close": 5.219, "volume": 259.78, "quote_volume": 1354.95263, "trades": 57, "taker_buy_volume": 32.66, "taker_buy_quote": 170.36174}, {"ts": 1773710100000, "open": 5.22, "high": 5.221, "low": 5.205, "close": 5.211, "volume": 288.19, "quote_volume": 1501.03055, "trades": 99, "taker_buy_volume": 63.11, "taker_buy_quote": 328.98805}, {"ts": 1773710160000, "open": 5.211, "high": 5.216, "low": 5.196, "close": 5.196, "volume": 479.66, "quote_volume": 2497.15584, "trades": 130, "taker_buy_volume": 207.29, "taker_buy_quote": 1080.0313}, {"ts": 1773710220000, "open": 5.197, "high": 5.201, "low": 5.191, "close": 5.191, "volume": 144.06, "quote_volume": 748.64181, "trades": 97, "taker_buy_volume": 20.09, "taker_buy_quote": 104.42098}, {"ts": 1773710280000, "open": 5.195, "high": 5.197, "low": 5.184, "close": 5.189, "volume": 71.5, "quote_volume": 370.98821, "trades": 48, "taker_buy_volume": 36.31, "taker_buy_quote": 188.47971}, {"ts": 1773710340000, "open": 5.19, "high": 5.19, "low": 5.182, "close": 5.188, "volume": 54.32, "quote_volume": 281.64953, "trades": 21, "taker_buy_volume": 17.04, "taker_buy_quote": 88.36624}, {"ts": 1773710400000, "open": 5.189, "high": 5.193, "low": 5.182, "close": 5.184, "volume": 74.62, "quote_volume": 386.98617, "trades": 27, "taker_buy_volume": 34.7, "taker_buy_quote": 179.99817}, {"ts": 1773710460000, "open": 5.184, "high": 5.202, "low": 5.182, "close": 5.202, "volume": 60.8, "quote_volume": 315.66294, "trades": 36, "taker_buy_volume": 58.84, "taker_buy_quote": 305.50622}, {"ts": 1773710520000, "open": 5.196, "high": 5.196, "low": 5.179, "close": 5.184, "volume": 252.41, "quote_volume": 1309.21945, "trades": 59, "taker_buy_volume": 31.56, "taker_buy_quote": 163.55134}, {"ts": 1773710580000, "open": 5.184, "high": 5.185, "low": 5.184, "close": 5.185, "volume": 20.17, "quote_volume": 104.56247, "trades": 3, "taker_buy_volume": 20.17, "taker_buy_quote": 104.56247}, {"ts": 1773710640000, "open": 5.186, "high": 5.191, "low": 5.186, "close": 5.191, "volume": 9.88, "quote_volume": 51.25813, "trades": 6, "taker_buy_volume": 9.88, "taker_buy_quote": 51.25813}, {"ts": 1773710700000, "open": 5.19, "high": 5.195, "low": 5.187, "close": 5.195, "volume": 41.78, "quote_volume": 216.85395, "trades": 14, "taker_buy_volume": 32.04, "taker_buy_quote": 166.33257}, {"ts": 1773710760000, "open": 5.196, "high": 5.208, "low": 5.196, "close": 5.208, "volume": 50.0, "quote_volume": 260.23445, "trades": 16, "taker_buy_volume": 50.0, "taker_buy_quote": 260.23445}, {"ts": 1773710820000, "open": 5.202, "high": 5.202, "low": 5.193, "close": 5.196, "volume": 375.06, "quote_volume": 1948.57336, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710880000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710940000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711000000, "open": 5.193, "high": 5.205, "low": 5.174, "close": 5.194, "volume": 485.46, "quote_volume": 2520.37247, "trades": 79, "taker_buy_volume": 408.21, "taker_buy_quote": 2119.73308}, {"ts": 1773711060000, "open": 5.197, "high": 5.198, "low": 5.192, "close": 5.192, "volume": 165.76, "quote_volume": 861.1113, "trades": 15, "taker_buy_volume": 3.86, "taker_buy_quote": 20.06235}, {"ts": 1773711120000, "open": 5.196, "high": 5.2, "low": 5.196, "close": 5.196, "volume": 17.38, "quote_volume": 90.3374, "trades": 13, "taker_buy_volume": 9.66, "taker_buy_quote": 50.2127}, {"ts": 1773711180000, "open": 5.201, "high": 5.207, "low": 5.197, "close": 5.197, "volume": 217.32, "quote_volume": 1129.94049, "trades": 23, "taker_buy_volume": 13.55, "taker_buy_quote": 70.51414}, {"ts": 1773711240000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 1.66, "quote_volume": 8.62702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711300000, "open": 5.197, "high": 5.205, "low": 5.196, "close": 5.204, "volume": 15.41, "quote_volume": 80.16964, "trades": 13, "taker_buy_volume": 9.65, "taker_buy_quote": 50.20895}, {"ts": 1773711360000, "open": 5.203, "high": 5.203, "low": 5.194, "close": 5.194, "volume": 37.02, "quote_volume": 192.44673, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711420000, "open": 5.194, "high": 5.194, "low": 5.188, "close": 5.194, "volume": 82.61, "quote_volume": 428.85194, "trades": 23, "taker_buy_volume": 70.99, "taker_buy_quote": 368.53837}, {"ts": 1773711480000, "open": 5.19, "high": 5.19, "low": 5.183, "close": 5.188, "volume": 66.51, "quote_volume": 344.81771, "trades": 14, "taker_buy_volume": 15.33, "taker_buy_quote": 79.49763}, {"ts": 1773711540000, "open": 5.189, "high": 5.19, "low": 5.178, "close": 5.178, "volume": 1201.83, "quote_volume": 6229.52042, "trades": 34, "taker_buy_volume": 11.57, "taker_buy_quote": 59.98818}, {"ts": 1773711600000, "open": 5.18, "high": 5.198, "low": 5.178, "close": 5.189, "volume": 558.85, "quote_volume": 2900.44377, "trades": 69, "taker_buy_volume": 485.22, "taker_buy_quote": 2518.48703}, {"ts": 1773711660000, "open": 5.19, "high": 5.19, "low": 5.183, "close": 5.184, "volume": 63.27, "quote_volume": 328.10736, "trades": 30, "taker_buy_volume": 6.33, "taker_buy_quote": 32.84831}, {"ts": 1773711720000, "open": 5.183, "high": 5.183, "low": 5.165, "close": 5.167, "volume": 531.1, "quote_volume": 2746.06823, "trades": 49, "taker_buy_volume": 9.54, "taker_buy_quote": 49.29318}, {"ts": 1773711780000, "open": 5.169, "high": 5.17, "low": 5.155, "close": 5.163, "volume": 342.55, "quote_volume": 1767.99729, "trades": 76, "taker_buy_volume": 66.48, "taker_buy_quote": 343.4581}, {"ts": 1773711840000, "open": 5.163, "high": 5.17, "low": 5.162, "close": 5.169, "volume": 62.58, "quote_volume": 323.22932, "trades": 47, "taker_buy_volume": 17.14, "taker_buy_quote": 88.54819}, {"ts": 1773711900000, "open": 5.17, "high": 5.191, "low": 5.17, "close": 5.184, "volume": 463.88, "quote_volume": 2404.56295, "trades": 89, "taker_buy_volume": 328.82, "taker_buy_quote": 1704.32761}, {"ts": 1773711960000, "open": 5.185, "high": 5.191, "low": 5.185, "close": 5.191, "volume": 63.71, "quote_volume": 330.47107, "trades": 16, "taker_buy_volume": 57.55, "taker_buy_quote": 298.52375}, {"ts": 1773712020000, "open": 5.191, "high": 5.195, "low": 5.191, "close": 5.195, "volume": 56.46, "quote_volume": 293.2313, "trades": 31, "taker_buy_volume": 20.77, "taker_buy_quote": 107.84921}, {"ts": 1773712080000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 1.93, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712140000, "open": 5.196, "high": 5.206, "low": 5.196, "close": 5.199, "volume": 205.38, "quote_volume": 1068.50282, "trades": 15, "taker_buy_volume": 196.5, "taker_buy_quote": 1022.32677}, {"ts": 1773712200000, "open": 5.201, "high": 5.206, "low": 5.201, "close": 5.204, "volume": 21.32, "quote_volume": 110.93972, "trades": 11, "taker_buy_volume": 13.51, "taker_buy_quote": 70.30025}, {"ts": 1773712260000, "open": 5.204, "high": 5.204, "low": 5.202, "close": 5.203, "volume": 204.3, "quote_volume": 1062.78502, "trades": 7, "taker_buy_volume": 8.21, "taker_buy_quote": 42.72291}, {"ts": 1773712320000, "open": 5.204, "high": 5.21, "low": 5.202, "close": 5.21, "volume": 247.54, "quote_volume": 1289.5641, "trades": 15, "taker_buy_volume": 74.73, "taker_buy_quote": 389.23944}, {"ts": 1773712380000, "open": 5.208, "high": 5.212, "low": 5.202, "close": 5.209, "volume": 657.71, "quote_volume": 3423.92557, "trades": 24, "taker_buy_volume": 17.67, "taker_buy_quote": 92.06709}, {"ts": 1773712440000, "open": 5.21, "high": 5.213, "low": 5.207, "close": 5.207, "volume": 31.71, "quote_volume": 165.17867, "trades": 13, "taker_buy_volume": 9.79, "taker_buy_quote": 51.01875}, {"ts": 1773712500000, "open": 5.206, "high": 5.206, "low": 5.205, "close": 5.205, "volume": 2.2, "quote_volume": 11.45293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712560000, "open": 5.211, "high": 5.212, "low": 5.21, "close": 5.21, "volume": 18.03, "quote_volume": 93.95433, "trades": 6, "taker_buy_volume": 14.17, "taker_buy_quote": 73.8418}, {"ts": 1773712620000, "open": 5.209, "high": 5.215, "low": 5.208, "close": 5.213, "volume": 24.78, "quote_volume": 129.17154, "trades": 14, "taker_buy_volume": 15.84, "taker_buy_quote": 82.57745}, {"ts": 1773712680000, "open": 5.214, "high": 5.226, "low": 5.214, "close": 5.216, "volume": 249.69, "quote_volume": 1302.50659, "trades": 34, "taker_buy_volume": 200.59, "taker_buy_quote": 1046.30833}, {"ts": 1773712740000, "open": 5.216, "high": 5.216, "low": 5.215, "close": 5.215, "volume": 4.62, "quote_volume": 24.096, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 14.0832}, {"ts": 1773712800000, "open": 5.216, "high": 5.218, "low": 5.215, "close": 5.217, "volume": 9.89, "quote_volume": 51.59363, "trades": 6, "taker_buy_volume": 7.68, "taker_buy_quote": 40.06656}, {"ts": 1773712860000, "open": 5.218, "high": 5.221, "low": 5.218, "close": 5.221, "volume": 11.52, "quote_volume": 60.12864, "trades": 6, "taker_buy_volume": 9.6, "taker_buy_quote": 50.10816}, {"ts": 1773712920000, "open": 5.222, "high": 5.23, "low": 5.222, "close": 5.23, "volume": 46.0, "quote_volume": 240.38448, "trades": 15, "taker_buy_volume": 42.16, "taker_buy_quote": 220.3224}, {"ts": 1773712980000, "open": 5.231, "high": 5.242, "low": 5.231, "close": 5.237, "volume": 314.7, "quote_volume": 1648.77858, "trades": 30, "taker_buy_volume": 291.76, "taker_buy_quote": 1528.5883}, {"ts": 1773713040000, "open": 5.238, "high": 5.243, "low": 5.21, "close": 5.218, "volume": 1431.56, "quote_volume": 7478.58817, "trades": 82, "taker_buy_volume": 329.27, "taker_buy_quote": 1719.54831}, {"ts": 1773713100000, "open": 5.219, "high": 5.221, "low": 5.219, "close": 5.221, "volume": 5.76, "quote_volume": 30.0672, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 30.0672}, {"ts": 1773713160000, "open": 5.217, "high": 5.217, "low": 5.211, "close": 5.211, "volume": 319.19, "quote_volume": 1664.46074, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713220000, "open": 5.213, "high": 5.216, "low": 5.203, "close": 5.205, "volume": 531.07, "quote_volume": 2767.81866, "trades": 46, "taker_buy_volume": 32.56, "taker_buy_quote": 169.69718}, {"ts": 1773713280000, "open": 5.205, "high": 5.205, "low": 5.196, "close": 5.196, "volume": 172.66, "quote_volume": 897.64898, "trades": 20, "taker_buy_volume": 7.2, "taker_buy_quote": 37.4112}, {"ts": 1773713340000, "open": 5.196, "high": 5.199, "low": 5.196, "close": 5.198, "volume": 88.21, "quote_volume": 458.45033, "trades": 18, "taker_buy_volume": 73.02, "taker_buy_quote": 379.49869}, {"ts": 1773713400000, "open": 5.197, "high": 5.197, "low": 5.183, "close": 5.19, "volume": 604.6, "quote_volume": 3137.75919, "trades": 97, "taker_buy_volume": 48.76, "taker_buy_quote": 253.09128}, {"ts": 1773713460000, "open": 5.19, "high": 5.191, "low": 5.18, "close": 5.181, "volume": 260.89, "quote_volume": 1352.61821, "trades": 63, "taker_buy_volume": 91.65, "taker_buy_quote": 475.14724}, {"ts": 1773713520000, "open": 5.181, "high": 5.181, "low": 5.176, "close": 5.176, "volume": 78.2, "quote_volume": 404.94721, "trades": 13, "taker_buy_volume": 25.8, "taker_buy_quote": 133.57808}, {"ts": 1773713580000, "open": 5.179, "high": 5.184, "low": 5.179, "close": 5.184, "volume": 212.45, "quote_volume": 1101.16635, "trades": 11, "taker_buy_volume": 212.45, "taker_buy_quote": 1101.16635}, {"ts": 1773713640000, "open": 5.185, "high": 5.189, "low": 5.185, "close": 5.189, "volume": 9.65, "quote_volume": 50.05455, "trades": 5, "taker_buy_volume": 9.65, "taker_buy_quote": 50.05455}, {"ts": 1773713700000, "open": 5.189, "high": 5.19, "low": 5.189, "close": 5.19, "volume": 3.86, "quote_volume": 20.03147, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 20.03147}, {"ts": 1773713760000, "open": 5.186, "high": 5.189, "low": 5.185, "close": 5.189, "volume": 24.3, "quote_volume": 126.02945, "trades": 9, "taker_buy_volume": 7.72, "taker_buy_quote": 40.0475}, {"ts": 1773713820000, "open": 5.186, "high": 5.186, "low": 5.184, "close": 5.184, "volume": 5.79, "quote_volume": 30.02115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 5.183, "high": 5.183, "low": 5.176, "close": 5.176, "volume": 15.52, "quote_volume": 80.38584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 5.175, "high": 5.175, "low": 5.17, "close": 5.17, "volume": 148.76, "quote_volume": 769.16579, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 5.171, "high": 5.171, "low": 5.159, "close": 5.162, "volume": 1255.79, "quote_volume": 6490.80729, "trades": 53, "taker_buy_volume": 40.36, "taker_buy_quote": 208.41822}, {"ts": 1773714060000, "open": 5.162, "high": 5.162, "low": 5.153, "close": 5.158, "volume": 185.83, "quote_volume": 958.39967, "trades": 24, "taker_buy_volume": 3.89, "taker_buy_quote": 20.06267}, {"ts": 1773714120000, "open": 5.155, "high": 5.155, "low": 5.148, "close": 5.155, "volume": 82.34, "quote_volume": 424.18136, "trades": 20, "taker_buy_volume": 9.7, "taker_buy_quote": 49.9918}, {"ts": 1773714180000, "open": 5.15, "high": 5.15, "low": 5.144, "close": 5.145, "volume": 57.44, "quote_volume": 295.57335, "trades": 12, "taker_buy_volume": 19.26, "taker_buy_quote": 99.11001}, {"ts": 1773714240000, "open": 5.143, "high": 5.143, "low": 5.137, "close": 5.137, "volume": 49.33, "quote_volume": 253.48939, "trades": 11, "taker_buy_volume": 4.28, "taker_buy_quote": 21.9992}, {"ts": 1773714300000, "open": 5.136, "high": 5.136, "low": 5.124, "close": 5.124, "volume": 107.62, "quote_volume": 552.07743, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714360000, "open": 5.125, "high": 5.129, "low": 5.124, "close": 5.125, "volume": 47.19, "quote_volume": 241.92529, "trades": 15, "taker_buy_volume": 35.11, "taker_buy_quote": 180.01742}, {"ts": 1773714420000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714480000, "open": 5.124, "high": 5.124, "low": 5.117, "close": 5.117, "volume": 138.58, "quote_volume": 709.87679, "trades": 16, "taker_buy_volume": 6.04, "taker_buy_quote": 30.93084}, {"ts": 1773714540000, "open": 5.116, "high": 5.116, "low": 5.115, "close": 5.115, "volume": 3.86, "quote_volume": 19.74583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 5.117, "high": 5.122, "low": 5.116, "close": 5.116, "volume": 209.3, "quote_volume": 1071.13722, "trades": 21, "taker_buy_volume": 175.46, "taker_buy_quote": 897.95577}, {"ts": 1773714660000, "open": 5.115, "high": 5.13, "low": 5.113, "close": 5.125, "volume": 431.56, "quote_volume": 2209.44504, "trades": 28, "taker_buy_volume": 412.63, "taker_buy_quote": 2112.6245}, {"ts": 1773714720000, "open": 5.128, "high": 5.132, "low": 5.123, "close": 5.123, "volume": 61.11, "quote_volume": 313.35909, "trades": 12, "taker_buy_volume": 51.31, "taker_buy_quote": 263.13409}, {"ts": 1773714780000, "open": 5.124, "high": 5.129, "low": 5.124, "close": 5.129, "volume": 11.76, "quote_volume": 60.28764, "trades": 6, "taker_buy_volume": 11.76, "taker_buy_quote": 60.28764}, {"ts": 1773714840000, "open": 5.13, "high": 5.134, "low": 5.126, "close": 5.126, "volume": 165.34, "quote_volume": 848.64328, "trades": 12, "taker_buy_volume": 159.46, "taker_buy_quote": 818.49652}, {"ts": 1773714900000, "open": 5.125, "high": 5.127, "low": 5.124, "close": 5.127, "volume": 166.48, "quote_volume": 853.0624, "trades": 13, "taker_buy_volume": 162.56, "taker_buy_quote": 832.97436}, {"ts": 1773714960000, "open": 5.123, "high": 5.123, "low": 5.116, "close": 5.116, "volume": 62.7, "quote_volume": 321.04085, "trades": 15, "taker_buy_volume": 2.09, "taker_buy_quote": 10.7008}, {"ts": 1773715020000, "open": 5.116, "high": 5.117, "low": 5.112, "close": 5.112, "volume": 38.44, "quote_volume": 196.63504, "trades": 17, "taker_buy_volume": 12.61, "taker_buy_quote": 64.51472}, {"ts": 1773715080000, "open": 5.112, "high": 5.117, "low": 5.112, "close": 5.117, "volume": 167.35, "quote_volume": 855.92828, "trades": 34, "taker_buy_volume": 167.35, "taker_buy_quote": 855.92828}, {"ts": 1773715140000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715200000, "open": 5.113, "high": 5.113, "low": 5.107, "close": 5.109, "volume": 76.73, "quote_volume": 391.97324, "trades": 19, "taker_buy_volume": 19.69, "taker_buy_quote": 100.58667}, {"ts": 1773715260000, "open": 5.109, "high": 5.112, "low": 5.103, "close": 5.103, "volume": 531.17, "quote_volume": 2711.70728, "trades": 34, "taker_buy_volume": 41.16, "taker_buy_quote": 210.27748}, {"ts": 1773715320000, "open": 5.102, "high": 5.114, "low": 5.102, "close": 5.104, "volume": 1524.73, "quote_volume": 7789.83575, "trades": 67, "taker_buy_volume": 619.39, "taker_buy_quote": 3164.48841}, {"ts": 1773715380000, "open": 5.104, "high": 5.104, "low": 5.101, "close": 5.104, "volume": 43.83, "quote_volume": 223.62756, "trades": 8, "taker_buy_volume": 14.76, "taker_buy_quote": 75.33504}, {"ts": 1773715440000, "open": 5.104, "high": 5.104, "low": 5.1, "close": 5.1, "volume": 23.94, "quote_volume": 122.106, "trades": 4, "taker_buy_volume": 3.0, "taker_buy_quote": 15.312}, {"ts": 1773715500000, "open": 5.1, "high": 5.101, "low": 5.091, "close": 5.097, "volume": 1295.18, "quote_volume": 6603.72278, "trades": 65, "taker_buy_volume": 80.26, "taker_buy_quote": 409.07211}, {"ts": 1773715560000, "open": 5.097, "high": 5.106, "low": 5.079, "close": 5.08, "volume": 2544.53, "quote_volume": 12965.58729, "trades": 229, "taker_buy_volume": 404.42, "taker_buy_quote": 2060.90896}, {"ts": 1773715620000, "open": 5.083, "high": 5.084, "low": 5.083, "close": 5.084, "volume": 25.76, "quote_volume": 130.96187, "trades": 3, "taker_buy_volume": 25.76, "taker_buy_quote": 130.96187}, {"ts": 1773715680000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 3.65, "quote_volume": 18.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715740000, "open": 5.079, "high": 5.084, "low": 5.075, "close": 5.084, "volume": 119.89, "quote_volume": 608.84651, "trades": 25, "taker_buy_volume": 73.7, "taker_buy_quote": 374.40392}, {"ts": 1773715800000, "open": 5.084, "high": 5.092, "low": 5.084, "close": 5.091, "volume": 332.61, "quote_volume": 1692.24644, "trades": 58, "taker_buy_volume": 331.25, "taker_buy_quote": 1685.32948}, {"ts": 1773715860000, "open": 5.093, "high": 5.095, "low": 5.088, "close": 5.088, "volume": 44.39, "quote_volume": 226.07457, "trades": 26, "taker_buy_volume": 38.48, "taker_buy_quote": 195.99858}, {"ts": 1773715920000, "open": 5.087, "high": 5.087, "low": 5.085, "close": 5.085, "volume": 390.65, "quote_volume": 1986.46116, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 5.087, "high": 5.088, "low": 5.087, "close": 5.088, "volume": 35.37, "quote_volume": 179.95644, "trades": 12, "taker_buy_volume": 35.37, "taker_buy_quote": 179.95644}, {"ts": 1773716040000, "open": 5.089, "high": 5.092, "low": 5.089, "close": 5.092, "volume": 7.88, "quote_volume": 40.11314, "trades": 4, "taker_buy_volume": 7.88, "taker_buy_quote": 40.11314}, {"ts": 1773716100000, "open": 5.093, "high": 5.099, "low": 5.093, "close": 5.099, "volume": 21.87, "quote_volume": 111.46568, "trades": 11, "taker_buy_volume": 13.79, "taker_buy_quote": 70.27384}, {"ts": 1773716160000, "open": 5.098, "high": 5.098, "low": 5.097, "close": 5.097, "volume": 2.78, "quote_volume": 14.17047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 5.096, "high": 5.096, "low": 5.087, "close": 5.09, "volume": 276.72, "quote_volume": 1408.10518, "trades": 19, "taker_buy_volume": 33.33, "taker_buy_quote": 169.64016}, {"ts": 1773716280000, "open": 5.091, "high": 5.096, "low": 5.091, "close": 5.096, "volume": 11.82, "quote_volume": 60.20517, "trades": 6, "taker_buy_volume": 11.82, "taker_buy_quote": 60.20517}, {"ts": 1773716340000, "open": 5.095, "high": 5.107, "low": 5.094, "close": 5.099, "volume": 188.06, "quote_volume": 959.94478, "trades": 21, "taker_buy_volume": 169.53, "taker_buy_quote": 865.4287}, {"ts": 1773716400000, "open": 5.099, "high": 5.099, "low": 5.09, "close": 5.098, "volume": 113.51, "quote_volume": 578.29025, "trades": 27, "taker_buy_volume": 23.66, "taker_buy_quote": 120.56487}, {"ts": 1773716460000, "open": 5.094, "high": 5.094, "low": 5.089, "close": 5.094, "volume": 27.46, "quote_volume": 139.80284, "trades": 19, "taker_buy_volume": 15.64, "taker_buy_quote": 79.62131}, {"ts": 1773716520000, "open": 5.094, "high": 5.101, "low": 5.094, "close": 5.101, "volume": 32.8, "quote_volume": 167.23233, "trades": 12, "taker_buy_volume": 32.8, "taker_buy_quote": 167.23233}, {"ts": 1773716580000, "open": 5.097, "high": 5.097, "low": 5.096, "close": 5.096, "volume": 7.78, "quote_volume": 39.65269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716640000, "open": 5.094, "high": 5.094, "low": 5.078, "close": 5.078, "volume": 708.55, "quote_volume": 3602.54817, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716700000, "open": 5.081, "high": 5.083, "low": 5.075, "close": 5.075, "volume": 55.49, "quote_volume": 281.93681, "trades": 11, "taker_buy_volume": 47.58, "taker_buy_quote": 241.78171}, {"ts": 1773716760000, "open": 5.075, "high": 5.076, "low": 5.068, "close": 5.071, "volume": 153.65, "quote_volume": 779.23554, "trades": 19, "taker_buy_volume": 17.36, "taker_buy_quote": 88.06188}, {"ts": 1773716820000, "open": 5.072, "high": 5.073, "low": 5.068, "close": 5.07, "volume": 27.38, "quote_volume": 138.8052, "trades": 17, "taker_buy_volume": 3.96, "taker_buy_quote": 20.08314}, {"ts": 1773716880000, "open": 5.069, "high": 5.075, "low": 5.069, "close": 5.075, "volume": 12.98, "quote_volume": 65.82988, "trades": 12, "taker_buy_volume": 11.0, "taker_buy_quote": 55.79326}, {"ts": 1773716940000, "open": 5.075, "high": 5.076, "low": 5.074, "close": 5.074, "volume": 6.04, "quote_volume": 30.653, "trades": 6, "taker_buy_volume": 2.08, "taker_buy_quote": 10.55798}, {"ts": 1773717000000, "open": 5.075, "high": 5.075, "low": 5.07, "close": 5.07, "volume": 21.1, "quote_volume": 107.0067, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717060000, "open": 5.071, "high": 5.071, "low": 5.061, "close": 5.061, "volume": 122.28, "quote_volume": 619.23626, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717120000, "open": 5.064, "high": 5.065, "low": 5.063, "close": 5.065, "volume": 47.59, "quote_volume": 241.00821, "trades": 13, "taker_buy_volume": 24.51, "taker_buy_quote": 124.13307}, {"ts": 1773717180000, "open": 5.066, "high": 5.069, "low": 5.065, "close": 5.069, "volume": 68.11, "quote_volume": 345.14101, "trades": 12, "taker_buy_volume": 17.46, "taker_buy_quote": 88.48332}, {"ts": 1773717240000, "open": 5.068, "high": 5.068, "low": 5.062, "close": 5.062, "volume": 35.21, "quote_volume": 178.34129, "trades": 28, "taker_buy_volume": 8.68, "taker_buy_quote": 43.9794}, {"ts": 1773717300000, "open": 5.063, "high": 5.066, "low": 5.061, "close": 5.064, "volume": 99.07, "quote_volume": 501.76319, "trades": 16, "taker_buy_volume": 72.38, "taker_buy_quote": 366.5969}, {"ts": 1773717360000, "open": 5.064, "high": 5.071, "low": 5.062, "close": 5.071, "volume": 52.71, "quote_volume": 266.99858, "trades": 17, "taker_buy_volume": 29.66, "taker_buy_quote": 150.27926}, {"ts": 1773717420000, "open": 5.072, "high": 5.072, "low": 5.071, "close": 5.071, "volume": 51.55, "quote_volume": 261.4405, "trades": 10, "taker_buy_volume": 6.94, "taker_buy_quote": 35.19968}, {"ts": 1773717480000, "open": 5.072, "high": 5.079, "low": 5.072, "close": 5.079, "volume": 122.31, "quote_volume": 620.81492, "trades": 17, "taker_buy_volume": 122.31, "taker_buy_quote": 620.81492}, {"ts": 1773717540000, "open": 5.078, "high": 5.083, "low": 5.078, "close": 5.083, "volume": 29.82, "quote_volume": 151.53639, "trades": 6, "taker_buy_volume": 28.6, "taker_buy_quote": 145.34123}, {"ts": 1773717600000, "open": 5.08, "high": 5.08, "low": 5.079, "close": 5.079, "volume": 113.88, "quote_volume": 578.48743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717720000, "open": 5.078, "high": 5.079, "low": 5.071, "close": 5.079, "volume": 123.61, "quote_volume": 627.17429, "trades": 21, "taker_buy_volume": 50.96, "taker_buy_quote": 258.61141}, {"ts": 1773717780000, "open": 5.079, "high": 5.081, "low": 5.079, "close": 5.081, "volume": 5.94, "quote_volume": 30.1752, "trades": 3, "taker_buy_volume": 5.94, "taker_buy_quote": 30.1752}, {"ts": 1773717840000, "open": 5.082, "high": 5.085, "low": 5.082, "close": 5.082, "volume": 11.66, "quote_volume": 59.26943, "trades": 7, "taker_buy_volume": 7.72, "taker_buy_quote": 39.24438}, {"ts": 1773717900000, "open": 5.084, "high": 5.097, "low": 5.084, "close": 5.089, "volume": 367.36, "quote_volume": 1870.10253, "trades": 35, "taker_buy_volume": 342.06, "taker_buy_quote": 1741.33839}, {"ts": 1773717960000, "open": 5.088, "high": 5.088, "low": 5.083, "close": 5.083, "volume": 13.68, "quote_volume": 69.56499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718020000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718080000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718140000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718200000, "open": 5.082, "high": 5.082, "low": 5.082, "close": 5.082, "volume": 15.17, "quote_volume": 77.09394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718260000, "open": 5.083, "high": 5.083, "low": 5.081, "close": 5.081, "volume": 7.74, "quote_volume": 39.33651, "trades": 4, "taker_buy_volume": 3.8, "taker_buy_quote": 19.3154}, {"ts": 1773718320000, "open": 5.083, "high": 5.099, "low": 5.083, "close": 5.099, "volume": 92.25, "quote_volume": 469.62821, "trades": 25, "taker_buy_volume": 46.05, "taker_buy_quote": 234.39031}, {"ts": 1773718380000, "open": 5.099, "high": 5.1, "low": 5.097, "close": 5.098, "volume": 23.33, "quote_volume": 118.95179, "trades": 8, "taker_buy_volume": 5.91, "taker_buy_quote": 30.13509}, {"ts": 1773718440000, "open": 5.097, "high": 5.097, "low": 5.09, "close": 5.093, "volume": 69.06, "quote_volume": 351.76265, "trades": 22, "taker_buy_volume": 15.92, "taker_buy_quote": 81.10066}, {"ts": 1773718500000, "open": 5.092, "high": 5.095, "low": 5.09, "close": 5.095, "volume": 765.25, "quote_volume": 3895.16477, "trades": 24, "taker_buy_volume": 12.27, "taker_buy_quote": 62.49066}, {"ts": 1773718560000, "open": 5.096, "high": 5.1, "low": 5.096, "close": 5.097, "volume": 18.81, "quote_volume": 95.87743, "trades": 10, "taker_buy_volume": 9.85, "taker_buy_quote": 50.2153}, {"ts": 1773718620000, "open": 5.096, "high": 5.102, "low": 5.096, "close": 5.1, "volume": 30.2, "quote_volume": 154.03691, "trades": 6, "taker_buy_volume": 26.26, "taker_buy_quote": 133.95079}, {"ts": 1773718680000, "open": 5.099, "high": 5.101, "low": 5.096, "close": 5.101, "volume": 11.82, "quote_volume": 60.26427, "trades": 6, "taker_buy_volume": 3.94, "taker_buy_quote": 20.09597}, {"ts": 1773718740000, "open": 5.102, "high": 5.115, "low": 5.102, "close": 5.115, "volume": 127.42, "quote_volume": 651.09982, "trades": 23, "taker_buy_volume": 112.18, "taker_buy_quote": 573.18712}, {"ts": 1773718800000, "open": 5.114, "high": 5.124, "low": 5.104, "close": 5.104, "volume": 731.17, "quote_volume": 3740.07558, "trades": 62, "taker_buy_volume": 466.27, "taker_buy_quote": 2386.9334}, {"ts": 1773718860000, "open": 5.104, "high": 5.104, "low": 5.102, "close": 5.103, "volume": 7.87, "quote_volume": 40.1606, "trades": 4, "taker_buy_volume": 1.97, "taker_buy_quote": 10.05291}, {"ts": 1773718920000, "open": 5.103, "high": 5.103, "low": 5.103, "close": 5.103, "volume": 5.91, "quote_volume": 30.15873, "trades": 4, "taker_buy_volume": 5.91, "taker_buy_quote": 30.15873}, {"ts": 1773718980000, "open": 5.103, "high": 5.103, "low": 5.101, "close": 5.101, "volume": 4.62, "quote_volume": 23.57056, "trades": 3, "taker_buy_volume": 1.97, "taker_buy_quote": 10.05291}, {"ts": 1773719040000, "open": 5.102, "high": 5.102, "low": 5.095, "close": 5.095, "volume": 17.1, "quote_volume": 87.18439, "trades": 9, "taker_buy_volume": 1.97, "taker_buy_quote": 10.05094}, {"ts": 1773719100000, "open": 5.094, "high": 5.099, "low": 5.09, "close": 5.092, "volume": 344.49, "quote_volume": 1754.67166, "trades": 33, "taker_buy_volume": 69.27, "taker_buy_quote": 352.88646}, {"ts": 1773719160000, "open": 5.093, "high": 5.124, "low": 5.093, "close": 5.117, "volume": 698.01, "quote_volume": 3569.10345, "trades": 86, "taker_buy_volume": 578.09, "taker_buy_quote": 2955.52272}, {"ts": 1773719220000, "open": 5.117, "high": 5.117, "low": 5.111, "close": 5.111, "volume": 43.47, "quote_volume": 222.28373, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719280000, "open": 5.11, "high": 5.112, "low": 5.108, "close": 5.109, "volume": 75.13, "quote_volume": 383.84521, "trades": 16, "taker_buy_volume": 7.84, "taker_buy_quote": 40.06632}, {"ts": 1773719340000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 3.36, "quote_volume": 17.17296, "trades": 2, "taker_buy_volume": 3.36, "taker_buy_quote": 17.17296}, {"ts": 1773719400000, "open": 5.108, "high": 5.108, "low": 5.104, "close": 5.106, "volume": 39.43, "quote_volume": 201.34336, "trades": 11, "taker_buy_volume": 11.51, "taker_buy_quote": 58.76052}, {"ts": 1773719460000, "open": 5.107, "high": 5.122, "low": 5.107, "close": 5.122, "volume": 203.7, "quote_volume": 1041.61635, "trades": 21, "taker_buy_volume": 198.01, "taker_buy_quote": 1012.47217}, {"ts": 1773719520000, "open": 5.12, "high": 5.124, "low": 5.119, "close": 5.124, "volume": 47.67, "quote_volume": 244.12048, "trades": 16, "taker_buy_volume": 14.07, "taker_buy_quote": 72.0728}, {"ts": 1773719580000, "open": 5.125, "high": 5.129, "low": 5.125, "close": 5.125, "volume": 381.69, "quote_volume": 1957.12857, "trades": 17, "taker_buy_volume": 347.13, "taker_buy_quote": 1780.00857}, {"ts": 1773719640000, "open": 5.124, "high": 5.124, "low": 5.108, "close": 5.116, "volume": 2040.71, "quote_volume": 10446.1007, "trades": 62, "taker_buy_volume": 350.61, "taker_buy_quote": 1792.51105}, {"ts": 1773719700000, "open": 5.117, "high": 5.121, "low": 5.117, "close": 5.121, "volume": 191.82, "quote_volume": 981.5715, "trades": 7, "taker_buy_volume": 191.82, "taker_buy_quote": 981.5715}, {"ts": 1773719760000, "open": 5.122, "high": 5.127, "low": 5.122, "close": 5.127, "volume": 28.67, "quote_volume": 146.96169, "trades": 8, "taker_buy_volume": 28.67, "taker_buy_quote": 146.96169}, {"ts": 1773719820000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 1.96, "quote_volume": 10.04304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719880000, "open": 5.127, "high": 5.128, "low": 5.127, "close": 5.128, "volume": 3.92, "quote_volume": 20.0998, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 20.0998}, {"ts": 1773719940000, "open": 5.129, "high": 5.133, "low": 5.129, "close": 5.129, "volume": 210.02, "quote_volume": 1077.4136, "trades": 10, "taker_buy_volume": 208.06, "taker_buy_quote": 1067.36076}, {"ts": 1773720000000, "open": 5.128, "high": 5.135, "low": 5.128, "close": 5.132, "volume": 29.44, "quote_volume": 151.10472, "trades": 12, "taker_buy_volume": 21.63, "taker_buy_quote": 111.02579}, {"ts": 1773720060000, "open": 5.135, "high": 5.135, "low": 5.132, "close": 5.132, "volume": 7.8, "quote_volume": 40.0413, "trades": 4, "taker_buy_volume": 1.95, "taker_buy_quote": 10.01325}, {"ts": 1773720120000, "open": 5.134, "high": 5.142, "low": 5.133, "close": 5.133, "volume": 324.83, "quote_volume": 1669.94915, "trades": 23, "taker_buy_volume": 305.31, "taker_buy_quote": 1569.67688}, {"ts": 1773720180000, "open": 5.132, "high": 5.132, "low": 5.117, "close": 5.117, "volume": 43.25, "quote_volume": 221.6643, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720240000, "open": 5.118, "high": 5.134, "low": 5.118, "close": 5.132, "volume": 42.23, "quote_volume": 216.50718, "trades": 20, "taker_buy_volume": 37.61, "taker_buy_quote": 192.79468}, {"ts": 1773720300000, "open": 5.131, "high": 5.131, "low": 5.129, "close": 5.129, "volume": 5.88, "quote_volume": 30.1644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 5.133, "high": 5.136, "low": 5.133, "close": 5.136, "volume": 7.26, "quote_volume": 37.27673, "trades": 4, "taker_buy_volume": 7.26, "taker_buy_quote": 37.27673}, {"ts": 1773720420000, "open": 5.137, "high": 5.139, "low": 5.13, "close": 5.13, "volume": 49.4, "quote_volume": 253.61584, "trades": 14, "taker_buy_volume": 4.75, "taker_buy_quote": 24.4044}, {"ts": 1773720480000, "open": 5.129, "high": 5.129, "low": 5.121, "close": 5.121, "volume": 77.16, "quote_volume": 395.445, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 5.12, "high": 5.12, "low": 5.118, "close": 5.118, "volume": 5.88, "quote_volume": 30.09972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720600000, "open": 5.119, "high": 5.124, "low": 5.119, "close": 5.124, "volume": 15.6, "quote_volume": 79.905, "trades": 7, "taker_buy_volume": 15.6, "taker_buy_quote": 79.905}, {"ts": 1773720660000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 5.92, "quote_volume": 30.3104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 1.53, "quote_volume": 7.83513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720780000, "open": 5.121, "high": 5.121, "low": 5.113, "close": 5.118, "volume": 70.21, "quote_volume": 359.18867, "trades": 17, "taker_buy_volume": 19.34, "taker_buy_quote": 98.91482}, {"ts": 1773720840000, "open": 5.119, "high": 5.121, "low": 5.119, "close": 5.121, "volume": 4.89, "quote_volume": 25.03581, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 25.03581}, {"ts": 1773720900000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720960000, "open": 5.121, "high": 5.124, "low": 5.12, "close": 5.12, "volume": 20.06, "quote_volume": 102.72779, "trades": 7, "taker_buy_volume": 16.14, "taker_buy_quote": 82.65543}, {"ts": 1773721020000, "open": 5.119, "high": 5.122, "low": 5.119, "close": 5.122, "volume": 29.66, "quote_volume": 151.86312, "trades": 7, "taker_buy_volume": 27.7, "taker_buy_quote": 141.82988}, {"ts": 1773721080000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 5.122, "high": 5.123, "low": 5.122, "close": 5.123, "volume": 19.09, "quote_volume": 97.78094, "trades": 4, "taker_buy_volume": 19.09, "taker_buy_quote": 97.78094}, {"ts": 1773721200000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721260000, "open": 5.124, "high": 5.125, "low": 5.119, "close": 5.12, "volume": 54.35, "quote_volume": 278.26077, "trades": 12, "taker_buy_volume": 5.88, "taker_buy_quote": 30.12324}, {"ts": 1773721320000, "open": 5.119, "high": 5.121, "low": 5.119, "close": 5.121, "volume": 7.94, "quote_volume": 40.65074, "trades": 3, "taker_buy_volume": 7.94, "taker_buy_quote": 40.65074}, {"ts": 1773721380000, "open": 5.122, "high": 5.127, "low": 5.122, "close": 5.127, "volume": 16.52, "quote_volume": 84.65436, "trades": 7, "taker_buy_volume": 16.52, "taker_buy_quote": 84.65436}, {"ts": 1773721440000, "open": 5.128, "high": 5.128, "low": 5.125, "close": 5.125, "volume": 12.53, "quote_volume": 64.24208, "trades": 6, "taker_buy_volume": 1.96, "taker_buy_quote": 10.05088}, {"ts": 1773721500000, "open": 5.128, "high": 5.128, "low": 5.128, "close": 5.128, "volume": 6.32, "quote_volume": 32.40896, "trades": 3, "taker_buy_volume": 1.96, "taker_buy_quote": 10.05088}, {"ts": 1773721560000, "open": 5.127, "high": 5.127, "low": 5.126, "close": 5.126, "volume": 3.92, "quote_volume": 20.09588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721620000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721680000, "open": 5.127, "high": 5.127, "low": 5.116, "close": 5.116, "volume": 33.52, "quote_volume": 171.72768, "trades": 16, "taker_buy_volume": 11.96, "taker_buy_quote": 61.31892}, {"ts": 1773721740000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 1.96, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.02932}, {"ts": 1773721800000, "open": 5.118, "high": 5.12, "low": 5.118, "close": 5.12, "volume": 5.88, "quote_volume": 30.09972, "trades": 3, "taker_buy_volume": 5.88, "taker_buy_quote": 30.09972}, {"ts": 1773721860000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 1.96, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.03716}, {"ts": 1773721920000, "open": 5.119, "high": 5.122, "low": 5.117, "close": 5.117, "volume": 17.64, "quote_volume": 90.30308, "trades": 9, "taker_buy_volume": 7.84, "taker_buy_quote": 40.14472}, {"ts": 1773721980000, "open": 5.116, "high": 5.116, "low": 5.112, "close": 5.112, "volume": 43.8, "quote_volume": 224.01254, "trades": 10, "taker_buy_volume": 1.96, "taker_buy_quote": 10.02344}, {"ts": 1773722040000, "open": 5.114, "high": 5.114, "low": 5.114, "close": 5.114, "volume": 1.96, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.02344}, {"ts": 1773722100000, "open": 5.113, "high": 5.113, "low": 5.111, "close": 5.111, "volume": 5.88, "quote_volume": 30.05856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722160000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722220000, "open": 5.113, "high": 5.115, "low": 5.113, "close": 5.115, "volume": 13.04, "quote_volume": 66.69372, "trades": 6, "taker_buy_volume": 13.04, "taker_buy_quote": 66.69372}, {"ts": 1773722280000, "open": 5.114, "high": 5.114, "low": 5.114, "close": 5.114, "volume": 1.96, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722340000, "open": 5.113, "high": 5.113, "low": 5.103, "close": 5.105, "volume": 106.24, "quote_volume": 542.30747, "trades": 18, "taker_buy_volume": 73.55, "taker_buy_quote": 375.32959}, {"ts": 1773722400000, "open": 5.106, "high": 5.111, "low": 5.105, "close": 5.105, "volume": 92.4, "quote_volume": 471.95955, "trades": 17, "taker_buy_volume": 24.69, "taker_buy_quote": 126.14819}, {"ts": 1773722460000, "open": 5.109, "high": 5.115, "low": 5.109, "close": 5.113, "volume": 51.38, "quote_volume": 262.64752, "trades": 10, "taker_buy_volume": 32.05, "taker_buy_quote": 163.81323}, {"ts": 1773722520000, "open": 5.113, "high": 5.113, "low": 5.113, "close": 5.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722580000, "open": 5.115, "high": 5.117, "low": 5.114, "close": 5.114, "volume": 38.57, "quote_volume": 197.29233, "trades": 8, "taker_buy_volume": 33.38, "taker_buy_quote": 170.75067}, {"ts": 1773722640000, "open": 5.113, "high": 5.113, "low": 5.108, "close": 5.108, "volume": 42.83, "quote_volume": 218.82686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722760000, "open": 5.111, "high": 5.114, "low": 5.107, "close": 5.114, "volume": 114.91, "quote_volume": 587.1084, "trades": 16, "taker_buy_volume": 57.18, "taker_buy_quote": 292.13972}, {"ts": 1773722820000, "open": 5.114, "high": 5.122, "low": 5.114, "close": 5.122, "volume": 435.05, "quote_volume": 2227.34268, "trades": 23, "taker_buy_volume": 431.94, "taker_buy_quote": 2211.42442}, {"ts": 1773722880000, "open": 5.121, "high": 5.124, "low": 5.119, "close": 5.122, "volume": 67.88, "quote_volume": 347.6481, "trades": 17, "taker_buy_volume": 48.3, "taker_buy_quote": 247.37588}, {"ts": 1773722940000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 1.96, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723000000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 5.12, "high": 5.12, "low": 5.119, "close": 5.119, "volume": 3.92, "quote_volume": 20.06844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 5.118, "high": 5.118, "low": 5.116, "close": 5.116, "volume": 5.88, "quote_volume": 30.08796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723180000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 1.96, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723240000, "open": 5.114, "high": 5.114, "low": 5.114, "close": 5.114, "volume": 1.96, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723300000, "open": 5.116, "high": 5.122, "low": 5.116, "close": 5.122, "volume": 225.15, "quote_volume": 1152.8108, "trades": 11, "taker_buy_volume": 225.15, "taker_buy_quote": 1152.8108}, {"ts": 1773723360000, "open": 5.12, "high": 5.12, "low": 5.116, "close": 5.116, "volume": 9.13, "quote_volume": 46.72868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723420000, "open": 5.116, "high": 5.116, "low": 5.116, "close": 5.116, "volume": 0.67, "quote_volume": 3.42772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723480000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 1.96, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 5.114, "high": 5.114, "low": 5.113, "close": 5.113, "volume": 29.36, "quote_volume": 150.14508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723600000, "open": 5.114, "high": 5.126, "low": 5.114, "close": 5.126, "volume": 170.18, "quote_volume": 871.72628, "trades": 45, "taker_buy_volume": 145.81, "taker_buy_quote": 746.86562}, {"ts": 1773723660000, "open": 5.123, "high": 5.127, "low": 5.123, "close": 5.124, "volume": 18.63, "quote_volume": 95.46594, "trades": 8, "taker_buy_volume": 14.71, "taker_buy_quote": 75.3779}, {"ts": 1773723720000, "open": 5.123, "high": 5.125, "low": 5.123, "close": 5.123, "volume": 32.03, "quote_volume": 164.11665, "trades": 7, "taker_buy_volume": 26.15, "taker_buy_quote": 133.99145}, {"ts": 1773723780000, "open": 5.124, "high": 5.128, "low": 5.124, "close": 5.128, "volume": 48.76, "quote_volume": 249.96174, "trades": 8, "taker_buy_volume": 33.68, "taker_buy_quote": 172.69182}, {"ts": 1773723840000, "open": 5.128, "high": 5.13, "low": 5.128, "close": 5.13, "volume": 18.18, "quote_volume": 93.23236, "trades": 3, "taker_buy_volume": 3.64, "taker_buy_quote": 18.67124}, {"ts": 1773723900000, "open": 5.13, "high": 5.13, "low": 5.128, "close": 5.128, "volume": 27.6, "quote_volume": 141.5359, "trades": 5, "taker_buy_volume": 1.55, "taker_buy_quote": 7.9515}, {"ts": 1773723960000, "open": 5.129, "high": 5.131, "low": 5.129, "close": 5.131, "volume": 13.5, "quote_volume": 69.26417, "trades": 4, "taker_buy_volume": 13.5, "taker_buy_quote": 69.26417}, {"ts": 1773724020000, "open": 5.129, "high": 5.129, "low": 5.126, "close": 5.128, "volume": 120.55, "quote_volume": 618.15384, "trades": 11, "taker_buy_volume": 17.9, "taker_buy_quote": 91.78144}, {"ts": 1773724080000, "open": 5.126, "high": 5.128, "low": 5.126, "close": 5.127, "volume": 23.73, "quote_volume": 121.66466, "trades": 3, "taker_buy_volume": 1.96, "taker_buy_quote": 10.05088}, {"ts": 1773724140000, "open": 5.125, "high": 5.125, "low": 5.123, "close": 5.123, "volume": 5.88, "quote_volume": 30.12912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724200000, "open": 5.122, "high": 5.124, "low": 5.121, "close": 5.121, "volume": 15.42, "quote_volume": 78.9832, "trades": 4, "taker_buy_volume": 1.96, "taker_buy_quote": 10.04304}, {"ts": 1773724260000, "open": 5.12, "high": 5.12, "low": 5.116, "close": 5.116, "volume": 1188.07, "quote_volume": 6082.29367, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724320000, "open": 5.115, "high": 5.115, "low": 5.113, "close": 5.113, "volume": 102.33, "quote_volume": 523.21917, "trades": 10, "taker_buy_volume": 18.97, "taker_buy_quote": 96.99361}, {"ts": 1773724380000, "open": 5.113, "high": 5.125, "low": 5.113, "close": 5.122, "volume": 218.21, "quote_volume": 1116.63364, "trades": 26, "taker_buy_volume": 96.85, "taker_buy_quote": 495.60925}, {"ts": 1773724440000, "open": 5.122, "high": 5.123, "low": 5.122, "close": 5.122, "volume": 10.06, "quote_volume": 51.52928, "trades": 4, "taker_buy_volume": 8.1, "taker_buy_quote": 41.49016}, {"ts": 1773724500000, "open": 5.124, "high": 5.127, "low": 5.124, "close": 5.127, "volume": 7.84, "quote_volume": 40.18392, "trades": 4, "taker_buy_volume": 7.84, "taker_buy_quote": 40.18392}, {"ts": 1773724560000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 5.128, "high": 5.136, "low": 5.128, "close": 5.129, "volume": 702.48, "quote_volume": 3604.02684, "trades": 26, "taker_buy_volume": 688.76, "taker_buy_quote": 3533.63932}, {"ts": 1773724680000, "open": 5.131, "high": 5.132, "low": 5.13, "close": 5.132, "volume": 8.3, "quote_volume": 42.58972, "trades": 5, "taker_buy_volume": 8.3, "taker_buy_quote": 42.58972}, {"ts": 1773724740000, "open": 5.13, "high": 5.13, "low": 5.128, "close": 5.128, "volume": 16.8, "quote_volume": 86.15432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 1.96, "quote_volume": 10.04892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724860000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 5.128, "high": 5.129, "low": 5.128, "close": 5.129, "volume": 3.92, "quote_volume": 20.10372, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 20.10372}, {"ts": 1773724980000, "open": 5.13, "high": 5.131, "low": 5.13, "close": 5.13, "volume": 6.89, "quote_volume": 35.34766, "trades": 3, "taker_buy_volume": 3.92, "taker_buy_quote": 20.11156}, {"ts": 1773725040000, "open": 5.132, "high": 5.132, "low": 5.132, "close": 5.132, "volume": 1.96, "quote_volume": 10.05872, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 10.05872}, {"ts": 1773725100000, "open": 5.133, "high": 5.134, "low": 5.133, "close": 5.134, "volume": 6.19, "quote_volume": 31.7775, "trades": 3, "taker_buy_volume": 6.19, "taker_buy_quote": 31.7775}, {"ts": 1773725160000, "open": 5.134, "high": 5.134, "low": 5.134, "close": 5.134, "volume": 10.16, "quote_volume": 52.16144, "trades": 2, "taker_buy_volume": 10.16, "taker_buy_quote": 52.16144}, {"ts": 1773725220000, "open": 5.133, "high": 5.135, "low": 5.133, "close": 5.135, "volume": 5.85, "quote_volume": 30.0339, "trades": 3, "taker_buy_volume": 3.9, "taker_buy_quote": 20.02455}, {"ts": 1773725280000, "open": 5.135, "high": 5.142, "low": 5.135, "close": 5.14, "volume": 61.71, "quote_volume": 317.20219, "trades": 15, "taker_buy_volume": 57.81, "taker_buy_quote": 297.15424}, {"ts": 1773725340000, "open": 5.14, "high": 5.14, "low": 5.139, "close": 5.139, "volume": 3.53, "quote_volume": 18.14225, "trades": 2, "taker_buy_volume": 1.58, "taker_buy_quote": 8.1212}, {"ts": 1773725400000, "open": 5.138, "high": 5.138, "low": 5.135, "close": 5.135, "volume": 58.95, "quote_volume": 302.71995, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725460000, "open": 5.134, "high": 5.14, "low": 5.127, "close": 5.137, "volume": 55.32, "quote_volume": 283.99464, "trades": 26, "taker_buy_volume": 33.82, "taker_buy_quote": 173.64509}, {"ts": 1773725520000, "open": 5.137, "high": 5.138, "low": 5.131, "close": 5.131, "volume": 33.72, "quote_volume": 173.18152, "trades": 9, "taker_buy_volume": 22.01, "taker_buy_quote": 113.06826}, {"ts": 1773725580000, "open": 5.13, "high": 5.13, "low": 5.117, "close": 5.119, "volume": 103.37, "quote_volume": 529.39172, "trades": 31, "taker_buy_volume": 52.84, "taker_buy_quote": 270.59052}, {"ts": 1773725640000, "open": 5.12, "high": 5.123, "low": 5.112, "close": 5.112, "volume": 1103.72, "quote_volume": 5650.49152, "trades": 56, "taker_buy_volume": 12.96, "taker_buy_quote": 66.36696}, {"ts": 1773725700000, "open": 5.114, "high": 5.115, "low": 5.114, "close": 5.115, "volume": 7.48, "quote_volume": 38.25468, "trades": 3, "taker_buy_volume": 7.48, "taker_buy_quote": 38.25468}, {"ts": 1773725760000, "open": 5.114, "high": 5.114, "low": 5.108, "close": 5.111, "volume": 96.81, "quote_volume": 494.96788, "trades": 11, "taker_buy_volume": 1.96, "taker_buy_quote": 10.01756}, {"ts": 1773725820000, "open": 5.112, "high": 5.116, "low": 5.11, "close": 5.11, "volume": 213.92, "quote_volume": 1093.31976, "trades": 21, "taker_buy_volume": 35.55, "taker_buy_quote": 181.82845}, {"ts": 1773725880000, "open": 5.11, "high": 5.11, "low": 5.105, "close": 5.105, "volume": 863.74, "quote_volume": 4413.52583, "trades": 42, "taker_buy_volume": 9.54, "taker_buy_quote": 48.7017}, {"ts": 1773725940000, "open": 5.104, "high": 5.104, "low": 5.102, "close": 5.103, "volume": 16.13, "quote_volume": 82.31893, "trades": 5, "taker_buy_volume": 2.72, "taker_buy_quote": 13.88016}, {"ts": 1773726000000, "open": 5.104, "high": 5.108, "low": 5.098, "close": 5.103, "volume": 180.65, "quote_volume": 921.72067, "trades": 28, "taker_buy_volume": 161.41, "taker_buy_quote": 823.60161}, {"ts": 1773726060000, "open": 5.103, "high": 5.103, "low": 5.103, "close": 5.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726120000, "open": 5.103, "high": 5.103, "low": 5.103, "close": 5.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726180000, "open": 5.101, "high": 5.101, "low": 5.096, "close": 5.1, "volume": 259.45, "quote_volume": 1322.78789, "trades": 12, "taker_buy_volume": 15.45, "taker_buy_quote": 78.76047}, {"ts": 1773726240000, "open": 5.098, "high": 5.1, "low": 5.074, "close": 5.075, "volume": 377.95, "quote_volume": 1922.84662, "trades": 39, "taker_buy_volume": 14.67, "taker_buy_quote": 74.55392}, {"ts": 1773726300000, "open": 5.074, "high": 5.074, "low": 5.046, "close": 5.054, "volume": 847.69, "quote_volume": 4287.08673, "trades": 97, "taker_buy_volume": 96.33, "taker_buy_quote": 486.48927}, {"ts": 1773726360000, "open": 5.055, "high": 5.056, "low": 5.024, "close": 5.027, "volume": 1375.72, "quote_volume": 6935.72384, "trades": 188, "taker_buy_volume": 648.81, "taker_buy_quote": 3272.04856}, {"ts": 1773726420000, "open": 5.027, "high": 5.03, "low": 5.004, "close": 5.03, "volume": 4175.96, "quote_volume": 20930.93345, "trades": 361, "taker_buy_volume": 3360.91, "taker_buy_quote": 16843.15388}, {"ts": 1773726480000, "open": 5.031, "high": 5.047, "low": 4.993, "close": 4.999, "volume": 7067.48, "quote_volume": 35373.68516, "trades": 467, "taker_buy_volume": 439.88, "taker_buy_quote": 2206.42851}, {"ts": 1773726540000, "open": 4.999, "high": 5.048, "low": 4.991, "close": 5.044, "volume": 981.41, "quote_volume": 4935.01023, "trades": 274, "taker_buy_volume": 590.42, "taker_buy_quote": 2967.78222}, {"ts": 1773726600000, "open": 5.045, "high": 5.048, "low": 5.043, "close": 5.045, "volume": 45.01, "quote_volume": 227.14159, "trades": 29, "taker_buy_volume": 18.11, "taker_buy_quote": 91.37689}, {"ts": 1773726660000, "open": 5.046, "high": 5.052, "low": 5.046, "close": 5.052, "volume": 50.3, "quote_volume": 253.99709, "trades": 14, "taker_buy_volume": 46.32, "taker_buy_quote": 233.90008}, {"ts": 1773726720000, "open": 5.053, "high": 5.06, "low": 5.053, "close": 5.06, "volume": 214.11, "quote_volume": 1082.34979, "trades": 14, "taker_buy_volume": 214.11, "taker_buy_quote": 1082.34979}, {"ts": 1773726780000, "open": 5.058, "high": 5.066, "low": 5.058, "close": 5.066, "volume": 11.82, "quote_volume": 59.8333, "trades": 10, "taker_buy_volume": 7.86, "taker_buy_quote": 39.79768}, {"ts": 1773726840000, "open": 5.064, "high": 5.064, "low": 5.062, "close": 5.062, "volume": 5.94, "quote_volume": 30.07422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726900000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 1.98, "quote_volume": 10.03068, "trades": 3, "taker_buy_volume": 1.98, "taker_buy_quote": 10.03068}, {"ts": 1773726960000, "open": 5.065, "high": 5.065, "low": 5.059, "close": 5.059, "volume": 219.25, "quote_volume": 1109.26624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727020000, "open": 5.06, "high": 5.06, "low": 5.058, "close": 5.059, "volume": 7.92, "quote_volume": 40.06728, "trades": 6, "taker_buy_volume": 1.98, "taker_buy_quote": 10.01682}, {"ts": 1773727080000, "open": 5.058, "high": 5.058, "low": 5.058, "close": 5.058, "volume": 1.98, "quote_volume": 10.01484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "open": 5.057, "high": 5.057, "low": 5.055, "close": 5.055, "volume": 5.97, "quote_volume": 30.18432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727200000, "open": 5.057, "high": 5.063, "low": 5.057, "close": 5.063, "volume": 18.57, "quote_volume": 93.97965, "trades": 13, "taker_buy_volume": 18.57, "taker_buy_quote": 93.97965}, {"ts": 1773727260000, "open": 5.059, "high": 5.059, "low": 5.058, "close": 5.059, "volume": 5.94, "quote_volume": 30.04848, "trades": 4, "taker_buy_volume": 1.98, "taker_buy_quote": 10.01682}, {"ts": 1773727320000, "open": 5.06, "high": 5.066, "low": 5.06, "close": 5.066, "volume": 63.2, "quote_volume": 320.10388, "trades": 16, "taker_buy_volume": 59.24, "taker_buy_quote": 300.06232}, {"ts": 1773727380000, "open": 5.067, "high": 5.074, "low": 5.067, "close": 5.074, "volume": 35.96, "quote_volume": 182.3524, "trades": 13, "taker_buy_volume": 28.98, "taker_buy_quote": 146.95182}, {"ts": 1773727440000, "open": 5.075, "high": 5.08, "low": 5.075, "close": 5.08, "volume": 36.55, "quote_volume": 185.53652, "trades": 10, "taker_buy_volume": 36.55, "taker_buy_quote": 185.53652}, {"ts": 1773727500000, "open": 5.078, "high": 5.078, "low": 5.077, "close": 5.077, "volume": 3.96, "quote_volume": 20.1069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727560000, "open": 5.076, "high": 5.076, "low": 5.06, "close": 5.069, "volume": 730.98, "quote_volume": 3703.9702, "trades": 50, "taker_buy_volume": 201.18, "taker_buy_quote": 1019.81123}, {"ts": 1773727620000, "open": 5.069, "high": 5.069, "low": 5.069, "close": 5.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727680000, "open": 5.074, "high": 5.077, "low": 5.074, "close": 5.077, "volume": 7.92, "quote_volume": 40.19796, "trades": 4, "taker_buy_volume": 7.92, "taker_buy_quote": 40.19796}, {"ts": 1773727740000, "open": 5.078, "high": 5.086, "low": 5.078, "close": 5.086, "volume": 60.87, "quote_volume": 309.42436, "trades": 20, "taker_buy_volume": 56.93, "taker_buy_quote": 289.39537}, {"ts": 1773727800000, "open": 5.087, "high": 5.09, "low": 5.087, "close": 5.089, "volume": 13.59, "quote_volume": 69.1516, "trades": 7, "taker_buy_volume": 11.91, "taker_buy_quote": 60.60208}, {"ts": 1773727860000, "open": 5.091, "high": 5.103, "low": 5.091, "close": 5.103, "volume": 491.76, "quote_volume": 2504.20848, "trades": 37, "taker_buy_volume": 491.76, "taker_buy_quote": 2504.20848}, {"ts": 1773727920000, "open": 5.1, "high": 5.117, "low": 5.097, "close": 5.111, "volume": 811.85, "quote_volume": 4147.27429, "trades": 86, "taker_buy_volume": 645.05, "taker_buy_quote": 3295.83874}, {"ts": 1773727980000, "open": 5.112, "high": 5.117, "low": 5.104, "close": 5.117, "volume": 424.91, "quote_volume": 2171.93907, "trades": 31, "taker_buy_volume": 279.04, "taker_buy_quote": 1426.82424}, {"ts": 1773728040000, "open": 5.114, "high": 5.114, "low": 5.099, "close": 5.114, "volume": 1055.27, "quote_volume": 5390.70797, "trades": 64, "taker_buy_volume": 372.57, "taker_buy_quote": 1903.20057}, {"ts": 1773728100000, "open": 5.114, "high": 5.118, "low": 5.114, "close": 5.118, "volume": 36.74, "quote_volume": 188.01572, "trades": 8, "taker_buy_volume": 36.74, "taker_buy_quote": 188.01572}, {"ts": 1773728160000, "open": 5.115, "high": 5.115, "low": 5.086, "close": 5.095, "volume": 397.9, "quote_volume": 2029.88069, "trades": 55, "taker_buy_volume": 33.41, "taker_buy_quote": 170.21219}, {"ts": 1773728220000, "open": 5.092, "high": 5.112, "low": 5.092, "close": 5.109, "volume": 577.45, "quote_volume": 2946.34147, "trades": 61, "taker_buy_volume": 541.85, "taker_buy_quote": 2764.70666}, {"ts": 1773728280000, "open": 5.11, "high": 5.114, "low": 5.066, "close": 5.072, "volume": 1812.97, "quote_volume": 9229.54554, "trades": 240, "taker_buy_volume": 373.75, "taker_buy_quote": 1903.68518}, {"ts": 1773728340000, "open": 5.072, "high": 5.077, "low": 5.068, "close": 5.075, "volume": 178.88, "quote_volume": 907.34837, "trades": 53, "taker_buy_volume": 63.76, "taker_buy_quote": 323.45966}, {"ts": 1773728400000, "open": 5.076, "high": 5.077, "low": 5.072, "close": 5.072, "volume": 17.82, "quote_volume": 90.43452, "trades": 16, "taker_buy_volume": 3.96, "taker_buy_quote": 20.10294}, {"ts": 1773728460000, "open": 5.072, "high": 5.08, "low": 5.07, "close": 5.077, "volume": 450.49, "quote_volume": 2286.23021, "trades": 28, "taker_buy_volume": 442.57, "taker_buy_quote": 2246.06195}, {"ts": 1773728520000, "open": 5.075, "high": 5.081, "low": 5.075, "close": 5.077, "volume": 17.38, "quote_volume": 88.25352, "trades": 12, "taker_buy_volume": 13.77, "taker_buy_quote": 69.92357}, {"ts": 1773728580000, "open": 5.077, "high": 5.077, "low": 5.077, "close": 5.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728640000, "open": 5.081, "high": 5.081, "low": 5.078, "close": 5.078, "volume": 18.76, "quote_volume": 95.30372, "trades": 7, "taker_buy_volume": 3.28, "taker_buy_quote": 16.66568}, {"ts": 1773728700000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 1.98, "quote_volume": 10.05444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 5.08, "high": 5.083, "low": 5.08, "close": 5.082, "volume": 108.75, "quote_volume": 552.6455, "trades": 7, "taker_buy_volume": 87.65, "taker_buy_quote": 445.39618}, {"ts": 1773728820000, "open": 5.082, "high": 5.082, "low": 5.078, "close": 5.08, "volume": 11.78, "quote_volume": 59.84254, "trades": 7, "taker_buy_volume": 1.97, "taker_buy_quote": 10.0076}, {"ts": 1773728880000, "open": 5.081, "high": 5.082, "low": 5.081, "close": 5.082, "volume": 91.58, "quote_volume": 465.37191, "trades": 9, "taker_buy_volume": 57.46, "taker_buy_quote": 291.97407}, {"ts": 1773728940000, "open": 5.081, "high": 5.081, "low": 5.08, "close": 5.081, "volume": 5.91, "quote_volume": 30.02674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 5.081, "high": 5.081, "low": 5.081, "close": 5.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729060000, "open": 5.082, "high": 5.09, "low": 5.082, "close": 5.09, "volume": 81.57, "quote_volume": 414.82062, "trades": 21, "taker_buy_volume": 31.3, "taker_buy_quote": 159.16474}, {"ts": 1773729120000, "open": 5.091, "high": 5.094, "low": 5.088, "close": 5.089, "volume": 54.52, "quote_volume": 277.65939, "trades": 19, "taker_buy_volume": 9.89, "taker_buy_quote": 50.35793}, {"ts": 1773729180000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 1.97, "quote_volume": 10.02336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729240000, "open": 5.089, "high": 5.091, "low": 5.086, "close": 5.09, "volume": 90.87, "quote_volume": 462.5091, "trades": 10, "taker_buy_volume": 64.31, "taker_buy_quote": 327.33664}, {"ts": 1773729300000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 1.97, "quote_volume": 10.02533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729360000, "open": 5.09, "high": 5.091, "low": 5.089, "close": 5.089, "volume": 10.2, "quote_volume": 51.91426, "trades": 7, "taker_buy_volume": 3.23, "taker_buy_quote": 16.44196}, {"ts": 1773729420000, "open": 5.088, "high": 5.088, "low": 5.086, "close": 5.086, "volume": 4.38, "quote_volume": 22.28259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "open": 5.085, "high": 5.085, "low": 5.085, "close": 5.085, "volume": 1.97, "quote_volume": 10.01745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 5.084, "high": 5.084, "low": 5.059, "close": 5.064, "volume": 952.99, "quote_volume": 4832.59048, "trades": 92, "taker_buy_volume": 33.87, "taker_buy_quote": 171.4736}, {"ts": 1773729600000, "open": 5.065, "high": 5.066, "low": 5.057, "close": 5.063, "volume": 377.28, "quote_volume": 1910.14174, "trades": 28, "taker_buy_volume": 11.8, "taker_buy_quote": 59.74693}, {"ts": 1773729660000, "open": 5.062, "high": 5.069, "low": 5.062, "close": 5.067, "volume": 104.4, "quote_volume": 528.89706, "trades": 16, "taker_buy_volume": 91.9, "taker_buy_quote": 465.59831}, {"ts": 1773729720000, "open": 5.067, "high": 5.071, "low": 5.06, "close": 5.06, "volume": 73.82, "quote_volume": 373.96335, "trades": 33, "taker_buy_volume": 28.36, "taker_buy_quote": 143.79181}, {"ts": 1773729780000, "open": 5.061, "high": 5.069, "low": 5.052, "close": 5.057, "volume": 1664.27, "quote_volume": 8421.58855, "trades": 68, "taker_buy_volume": 628.7, "taker_buy_quote": 3181.80351}, {"ts": 1773729840000, "open": 5.058, "high": 5.06, "low": 5.05, "close": 5.053, "volume": 182.27, "quote_volume": 920.94752, "trades": 25, "taker_buy_volume": 21.21, "taker_buy_quote": 107.19959}, {"ts": 1773729900000, "open": 5.053, "high": 5.062, "low": 5.053, "close": 5.062, "volume": 16.6, "quote_volume": 83.95548, "trades": 11, "taker_buy_volume": 16.6, "taker_buy_quote": 83.95548}, {"ts": 1773729960000, "open": 5.061, "high": 5.061, "low": 5.06, "close": 5.061, "volume": 9.82, "quote_volume": 49.69704, "trades": 3, "taker_buy_volume": 9.82, "taker_buy_quote": 49.69704}, {"ts": 1773730020000, "open": 5.061, "high": 5.061, "low": 5.061, "close": 5.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 5.058, "high": 5.058, "low": 5.053, "close": 5.054, "volume": 181.29, "quote_volume": 916.46459, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730140000, "open": 5.058, "high": 5.062, "low": 5.058, "close": 5.061, "volume": 28.55, "quote_volume": 144.48118, "trades": 8, "taker_buy_volume": 9.43, "taker_buy_quote": 47.71486}, {"ts": 1773730200000, "open": 5.063, "high": 5.068, "low": 5.063, "close": 5.067, "volume": 297.78, "quote_volume": 1508.54104, "trades": 16, "taker_buy_volume": 292.67, "taker_buy_quote": 1482.64867}, {"ts": 1773730260000, "open": 5.068, "high": 5.074, "low": 5.066, "close": 5.074, "volume": 31.3, "quote_volume": 158.67325, "trades": 17, "taker_buy_volume": 26.34, "taker_buy_quote": 133.54193}, {"ts": 1773730320000, "open": 5.074, "high": 5.079, "low": 5.074, "close": 5.078, "volume": 75.33, "quote_volume": 382.43165, "trades": 27, "taker_buy_volume": 66.65, "taker_buy_quote": 338.36329}, {"ts": 1773730380000, "open": 5.074, "high": 5.078, "low": 5.065, "close": 5.076, "volume": 741.14, "quote_volume": 3757.88224, "trades": 101, "taker_buy_volume": 517.63, "taker_buy_quote": 2624.87352}, {"ts": 1773730440000, "open": 5.076, "high": 5.082, "low": 5.076, "close": 5.077, "volume": 211.47, "quote_volume": 1073.6966, "trades": 76, "taker_buy_volume": 173.96, "taker_buy_quote": 883.24415}, {"ts": 1773730500000, "open": 5.077, "high": 5.079, "low": 5.077, "close": 5.078, "volume": 21.59, "quote_volume": 109.61982, "trades": 12, "taker_buy_volume": 20.02, "taker_buy_quote": 101.64736}, {"ts": 1773730560000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730620000, "open": 5.079, "high": 5.081, "low": 5.079, "close": 5.081, "volume": 18.96, "quote_volume": 96.32472, "trades": 13, "taker_buy_volume": 18.96, "taker_buy_quote": 96.32472}, {"ts": 1773730680000, "open": 5.08, "high": 5.086, "low": 5.08, "close": 5.086, "volume": 43.17, "quote_volume": 219.45019, "trades": 23, "taker_buy_volume": 43.17, "taker_buy_quote": 219.45019}, {"ts": 1773730740000, "open": 5.085, "high": 5.093, "low": 5.085, "close": 5.093, "volume": 63.31, "quote_volume": 322.24288, "trades": 41, "taker_buy_volume": 63.31, "taker_buy_quote": 322.24288}, {"ts": 1773730800000, "open": 5.091, "high": 5.093, "low": 5.081, "close": 5.089, "volume": 517.98, "quote_volume": 2634.55955, "trades": 74, "taker_buy_volume": 57.64, "taker_buy_quote": 293.30393}, {"ts": 1773730860000, "open": 5.092, "high": 5.11, "low": 5.092, "close": 5.105, "volume": 1465.99, "quote_volume": 7474.08787, "trades": 87, "taker_buy_volume": 1371.44, "taker_buy_quote": 6991.58244}, {"ts": 1773730920000, "open": 5.105, "high": 5.113, "low": 5.105, "close": 5.111, "volume": 74.7, "quote_volume": 381.54345, "trades": 30, "taker_buy_volume": 65.28, "taker_buy_quote": 333.41787}, {"ts": 1773730980000, "open": 5.11, "high": 5.112, "low": 5.107, "close": 5.108, "volume": 49.93, "quote_volume": 255.07235, "trades": 20, "taker_buy_volume": 34.25, "taker_buy_quote": 174.96323}, {"ts": 1773731040000, "open": 5.106, "high": 5.106, "low": 5.104, "close": 5.104, "volume": 5.9, "quote_volume": 30.11949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 5.104, "high": 5.104, "low": 5.104, "close": 5.104, "volume": 4.02, "quote_volume": 20.51808, "trades": 2, "taker_buy_volume": 4.02, "taker_buy_quote": 20.51808}, {"ts": 1773731160000, "open": 5.105, "high": 5.106, "low": 5.105, "close": 5.106, "volume": 3.94, "quote_volume": 20.11567, "trades": 2, "taker_buy_volume": 3.94, "taker_buy_quote": 20.11567}, {"ts": 1773731220000, "open": 5.107, "high": 5.112, "low": 5.107, "close": 5.108, "volume": 56.54, "quote_volume": 288.83536, "trades": 21, "taker_buy_volume": 15.21, "taker_buy_quote": 77.71584}, {"ts": 1773731280000, "open": 5.107, "high": 5.109, "low": 5.105, "close": 5.107, "volume": 40.97, "quote_volume": 209.23956, "trades": 19, "taker_buy_volume": 29.17, "taker_buy_quote": 148.98877}, {"ts": 1773731340000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 9.79, "quote_volume": 49.99753, "trades": 1, "taker_buy_volume": 9.79, "taker_buy_quote": 49.99753}, {"ts": 1773731460000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 5.108, "high": 5.117, "low": 5.108, "close": 5.116, "volume": 110.33, "quote_volume": 564.0328, "trades": 13, "taker_buy_volume": 108.37, "taker_buy_quote": 554.00544}, {"ts": 1773731580000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 1.96, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 5.114, "high": 5.116, "low": 5.114, "close": 5.116, "volume": 3.3, "quote_volume": 16.88012, "trades": 2, "taker_buy_volume": 1.96, "taker_buy_quote": 10.02736}, {"ts": 1773731700000, "open": 5.117, "high": 5.128, "low": 5.117, "close": 5.128, "volume": 280.63, "quote_volume": 1436.65137, "trades": 35, "taker_buy_volume": 276.71, "taker_buy_quote": 1416.56333}, {"ts": 1773731760000, "open": 5.126, "high": 5.13, "low": 5.125, "close": 5.13, "volume": 14.2, "quote_volume": 72.81089, "trades": 13, "taker_buy_volume": 10.28, "taker_buy_quote": 52.71893}, {"ts": 1773731820000, "open": 5.127, "high": 5.132, "low": 5.127, "close": 5.131, "volume": 270.92, "quote_volume": 1390.00264, "trades": 28, "taker_buy_volume": 266.92, "taker_buy_quote": 1369.47864}, {"ts": 1773731880000, "open": 5.13, "high": 5.132, "low": 5.128, "close": 5.132, "volume": 276.59, "quote_volume": 1419.05888, "trades": 11, "taker_buy_volume": 274.63, "taker_buy_quote": 1409.00408}, {"ts": 1773731940000, "open": 5.132, "high": 5.139, "low": 5.13, "close": 5.13, "volume": 142.16, "quote_volume": 729.65777, "trades": 32, "taker_buy_volume": 44.89, "taker_buy_quote": 230.5074}, {"ts": 1773732000000, "open": 5.129, "high": 5.132, "low": 5.128, "close": 5.132, "volume": 22.41, "quote_volume": 114.98264, "trades": 11, "taker_buy_volume": 18.49, "taker_buy_quote": 94.87892}, {"ts": 1773732060000, "open": 5.131, "high": 5.131, "low": 5.125, "close": 5.125, "volume": 32.38, "quote_volume": 166.0042, "trades": 9, "taker_buy_volume": 7.72, "taker_buy_quote": 39.5794}, {"ts": 1773732120000, "open": 5.124, "high": 5.129, "low": 5.117, "close": 5.129, "volume": 378.51, "quote_volume": 1940.10211, "trades": 36, "taker_buy_volume": 364.79, "taker_buy_quote": 1869.84983}, {"ts": 1773732180000, "open": 5.13, "high": 5.142, "low": 5.13, "close": 5.138, "volume": 111.79, "quote_volume": 574.31331, "trades": 45, "taker_buy_volume": 76.37, "taker_buy_quote": 392.30627}, {"ts": 1773732240000, "open": 5.138, "high": 5.155, "low": 5.138, "close": 5.151, "volume": 337.15, "quote_volume": 1736.35603, "trades": 59, "taker_buy_volume": 277.8, "taker_buy_quote": 1430.64003}, {"ts": 1773732300000, "open": 5.151, "high": 5.165, "low": 5.142, "close": 5.165, "volume": 613.89, "quote_volume": 3161.18403, "trades": 78, "taker_buy_volume": 458.86, "taker_buy_quote": 2363.37295}, {"ts": 1773732360000, "open": 5.162, "high": 5.162, "low": 5.162, "close": 5.162, "volume": 1.95, "quote_volume": 10.0659, "trades": 1, "taker_buy_volume": 1.95, "taker_buy_quote": 10.0659}, {"ts": 1773732420000, "open": 5.161, "high": 5.168, "low": 5.161, "close": 5.168, "volume": 88.48, "quote_volume": 456.74198, "trades": 20, "taker_buy_volume": 78.94, "taker_buy_quote": 407.47742}, {"ts": 1773732480000, "open": 5.162, "high": 5.172, "low": 5.162, "close": 5.171, "volume": 82.34, "quote_volume": 425.211, "trades": 21, "taker_buy_volume": 82.34, "taker_buy_quote": 425.211}, {"ts": 1773732540000, "open": 5.165, "high": 5.176, "low": 5.165, "close": 5.17, "volume": 41.32, "quote_volume": 213.63097, "trades": 34, "taker_buy_volume": 33.33, "taker_buy_quote": 172.31685}, {"ts": 1773732600000, "open": 5.171, "high": 5.177, "low": 5.169, "close": 5.169, "volume": 19.39, "quote_volume": 100.29622, "trades": 15, "taker_buy_volume": 13.89, "taker_buy_quote": 71.85734}, {"ts": 1773732660000, "open": 5.171, "high": 5.171, "low": 5.168, "close": 5.168, "volume": 95.58, "quote_volume": 494.06122, "trades": 12, "taker_buy_volume": 5.96, "taker_buy_quote": 30.81722}, {"ts": 1773732720000, "open": 5.17, "high": 5.179, "low": 5.17, "close": 5.177, "volume": 46.43, "quote_volume": 240.24506, "trades": 17, "taker_buy_volume": 36.89, "taker_buy_quote": 190.85648}, {"ts": 1773732780000, "open": 5.175, "high": 5.188, "low": 5.175, "close": 5.176, "volume": 133.56, "quote_volume": 691.9241, "trades": 50, "taker_buy_volume": 34.01, "taker_buy_quote": 176.23275}, {"ts": 1773732840000, "open": 5.175, "high": 5.181, "low": 5.168, "close": 5.169, "volume": 155.97, "quote_volume": 806.73249, "trades": 34, "taker_buy_volume": 33.56, "taker_buy_quote": 173.63032}, {"ts": 1773732900000, "open": 5.17, "high": 5.177, "low": 5.17, "close": 5.175, "volume": 37.28, "quote_volume": 192.90399, "trades": 23, "taker_buy_volume": 31.24, "taker_buy_quote": 161.64407}, {"ts": 1773732960000, "open": 5.176, "high": 5.179, "low": 5.175, "close": 5.175, "volume": 9.15, "quote_volume": 47.36845, "trades": 7, "taker_buy_volume": 7.21, "taker_buy_quote": 37.32895}, {"ts": 1773733020000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 1.94, "quote_volume": 10.03756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 5.174, "high": 5.176, "low": 5.173, "close": 5.173, "volume": 9.0, "quote_volume": 46.56918, "trades": 8, "taker_buy_volume": 5.12, "taker_buy_quote": 26.496}, {"ts": 1773733140000, "open": 5.173, "high": 5.18, "low": 5.173, "close": 5.177, "volume": 69.48, "quote_volume": 359.64021, "trades": 20, "taker_buy_volume": 65.6, "taker_buy_quote": 339.55151}, {"ts": 1773733200000, "open": 5.177, "high": 5.199, "low": 5.177, "close": 5.198, "volume": 235.84, "quote_volume": 1222.88201, "trades": 71, "taker_buy_volume": 219.32, "taker_buy_quote": 1137.1742}, {"ts": 1773733260000, "open": 5.2, "high": 5.208, "low": 5.197, "close": 5.208, "volume": 130.99, "quote_volume": 681.32712, "trades": 60, "taker_buy_volume": 103.9, "taker_buy_quote": 540.42032}, {"ts": 1773733320000, "open": 5.206, "high": 5.212, "low": 5.202, "close": 5.211, "volume": 197.38, "quote_volume": 1027.68299, "trades": 49, "taker_buy_volume": 146.38, "taker_buy_quote": 762.29346}, {"ts": 1773733380000, "open": 5.211, "high": 5.211, "low": 5.203, "close": 5.208, "volume": 118.51, "quote_volume": 617.02725, "trades": 51, "taker_buy_volume": 44.8, "taker_buy_quote": 233.28255}, {"ts": 1773733440000, "open": 5.208, "high": 5.216, "low": 5.208, "close": 5.214, "volume": 111.38, "quote_volume": 580.2966, "trades": 50, "taker_buy_volume": 82.76, "taker_buy_quote": 431.16164}, {"ts": 1773733500000, "open": 5.21, "high": 5.215, "low": 5.205, "close": 5.212, "volume": 257.67, "quote_volume": 1342.10441, "trades": 57, "taker_buy_volume": 100.3, "taker_buy_quote": 522.71273}, {"ts": 1773733560000, "open": 5.213, "high": 5.225, "low": 5.213, "close": 5.22, "volume": 189.59, "quote_volume": 989.79364, "trades": 98, "taker_buy_volume": 81.34, "taker_buy_quote": 424.67993}, {"ts": 1773733620000, "open": 5.221, "high": 5.229, "low": 5.221, "close": 5.228, "volume": 79.49, "quote_volume": 415.18219, "trades": 35, "taker_buy_volume": 78.35, "taker_buy_quote": 409.22911}, {"ts": 1773733680000, "open": 5.229, "high": 5.237, "low": 5.228, "close": 5.234, "volume": 349.91, "quote_volume": 1830.29352, "trades": 75, "taker_buy_volume": 283.65, "taker_buy_quote": 1483.73645}, {"ts": 1773733740000, "open": 5.233, "high": 5.246, "low": 5.233, "close": 5.242, "volume": 260.89, "quote_volume": 1367.58296, "trades": 65, "taker_buy_volume": 237.25, "taker_buy_quote": 1243.73994}, {"ts": 1773733800000, "open": 5.243, "high": 5.247, "low": 5.239, "close": 5.243, "volume": 90.18, "quote_volume": 472.77059, "trades": 29, "taker_buy_volume": 52.37, "taker_buy_quote": 274.55678}, {"ts": 1773733860000, "open": 5.243, "high": 5.244, "low": 5.233, "close": 5.233, "volume": 310.79, "quote_volume": 1628.13423, "trades": 48, "taker_buy_volume": 78.39, "taker_buy_quote": 410.81686}, {"ts": 1773733920000, "open": 5.234, "high": 5.239, "low": 5.23, "close": 5.238, "volume": 91.97, "quote_volume": 481.36936, "trades": 40, "taker_buy_volume": 51.73, "taker_buy_quote": 270.78261}, {"ts": 1773733980000, "open": 5.238, "high": 5.243, "low": 5.226, "close": 5.237, "volume": 646.95, "quote_volume": 3385.41347, "trades": 47, "taker_buy_volume": 39.63, "taker_buy_quote": 207.58753}, {"ts": 1773734040000, "open": 5.236, "high": 5.238, "low": 5.236, "close": 5.237, "volume": 6.71, "quote_volume": 35.14026, "trades": 6, "taker_buy_volume": 3.83, "taker_buy_quote": 20.05962}, {"ts": 1773734100000, "open": 5.239, "high": 5.25, "low": 5.239, "close": 5.248, "volume": 211.86, "quote_volume": 1111.64127, "trades": 21, "taker_buy_volume": 211.86, "taker_buy_quote": 1111.64127}, {"ts": 1773734160000, "open": 5.246, "high": 5.264, "low": 5.245, "close": 5.253, "volume": 266.48, "quote_volume": 1400.26774, "trades": 46, "taker_buy_volume": 254.32, "taker_buy_quote": 1336.42009}, {"ts": 1773734220000, "open": 5.257, "high": 5.265, "low": 5.252, "close": 5.265, "volume": 781.02, "quote_volume": 4108.04943, "trades": 57, "taker_buy_volume": 511.05, "taker_buy_quote": 2687.8492}, {"ts": 1773734280000, "open": 5.26, "high": 5.26, "low": 5.25, "close": 5.256, "volume": 186.7, "quote_volume": 981.09487, "trades": 43, "taker_buy_volume": 101.27, "taker_buy_quote": 532.05249}, {"ts": 1773734340000, "open": 5.256, "high": 5.258, "low": 5.244, "close": 5.244, "volume": 82.06, "quote_volume": 431.13645, "trades": 33, "taker_buy_volume": 3.83, "taker_buy_quote": 20.13621}, {"ts": 1773734400000, "open": 5.247, "high": 5.253, "low": 5.235, "close": 5.235, "volume": 231.03, "quote_volume": 1211.92536, "trades": 58, "taker_buy_volume": 85.52, "taker_buy_quote": 449.03408}, {"ts": 1773734460000, "open": 5.236, "high": 5.24, "low": 5.227, "close": 5.236, "volume": 145.78, "quote_volume": 762.74529, "trades": 40, "taker_buy_volume": 18.6, "taker_buy_quote": 97.41165}, {"ts": 1773734520000, "open": 5.237, "high": 5.266, "low": 5.235, "close": 5.266, "volume": 265.81, "quote_volume": 1395.12796, "trades": 70, "taker_buy_volume": 120.81, "taker_buy_quote": 634.35587}, {"ts": 1773734580000, "open": 5.267, "high": 5.286, "low": 5.267, "close": 5.279, "volume": 81.79, "quote_volume": 431.4766, "trades": 53, "taker_buy_volume": 46.43, "taker_buy_quote": 244.89852}, {"ts": 1773734640000, "open": 5.278, "high": 5.293, "low": 5.274, "close": 5.293, "volume": 102.77, "quote_volume": 542.98871, "trades": 41, "taker_buy_volume": 60.06, "taker_buy_quote": 317.59196}, {"ts": 1773734700000, "open": 5.288, "high": 5.29, "low": 5.28, "close": 5.28, "volume": 154.63, "quote_volume": 816.87165, "trades": 20, "taker_buy_volume": 25.21, "taker_buy_quote": 133.31618}, {"ts": 1773734760000, "open": 5.288, "high": 5.295, "low": 5.28, "close": 5.28, "volume": 92.03, "quote_volume": 486.59844, "trades": 35, "taker_buy_volume": 30.46, "taker_buy_quote": 161.17746}, {"ts": 1773734820000, "open": 5.284, "high": 5.288, "low": 5.278, "close": 5.288, "volume": 30.23, "quote_volume": 159.65844, "trades": 14, "taker_buy_volume": 9.5, "taker_buy_quote": 50.217}, {"ts": 1773734880000, "open": 5.289, "high": 5.293, "low": 5.286, "close": 5.292, "volume": 86.58, "quote_volume": 458.01991, "trades": 22, "taker_buy_volume": 70.01, "taker_buy_quote": 370.3681}, {"ts": 1773734940000, "open": 5.294, "high": 5.299, "low": 5.289, "close": 5.289, "volume": 345.04, "quote_volume": 1827.07614, "trades": 26, "taker_buy_volume": 125.55, "taker_buy_quote": 665.10855}, {"ts": 1773735000000, "open": 5.288, "high": 5.293, "low": 5.278, "close": 5.278, "volume": 85.62, "quote_volume": 452.22571, "trades": 35, "taker_buy_volume": 61.62, "taker_buy_quote": 325.44561}, {"ts": 1773735060000, "open": 5.284, "high": 5.286, "low": 5.274, "close": 5.285, "volume": 142.53, "quote_volume": 752.40572, "trades": 36, "taker_buy_volume": 44.6, "taker_buy_quote": 235.67275}, {"ts": 1773735120000, "open": 5.286, "high": 5.297, "low": 5.282, "close": 5.282, "volume": 131.43, "quote_volume": 695.21702, "trades": 30, "taker_buy_volume": 22.8, "taker_buy_quote": 120.6462}, {"ts": 1773735180000, "open": 5.283, "high": 5.283, "low": 5.269, "close": 5.269, "volume": 87.03, "quote_volume": 459.43155, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735240000, "open": 5.269, "high": 5.269, "low": 5.255, "close": 5.265, "volume": 180.36, "quote_volume": 949.47178, "trades": 48, "taker_buy_volume": 44.08, "taker_buy_quote": 232.11697}, {"ts": 1773735300000, "open": 5.267, "high": 5.284, "low": 5.267, "close": 5.281, "volume": 232.66, "quote_volume": 1228.4879, "trades": 42, "taker_buy_volume": 184.42, "taker_buy_quote": 973.81925}, {"ts": 1773735360000, "open": 5.276, "high": 5.28, "low": 5.271, "close": 5.28, "volume": 572.23, "quote_volume": 3016.41767, "trades": 35, "taker_buy_volume": 526.3, "taker_buy_quote": 2774.2314}, {"ts": 1773735420000, "open": 5.279, "high": 5.279, "low": 5.276, "close": 5.276, "volume": 22.77, "quote_volume": 120.14592, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735480000, "open": 5.275, "high": 5.275, "low": 5.26, "close": 5.26, "volume": 41.27, "quote_volume": 217.41635, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 5.261, "high": 5.261, "low": 5.258, "close": 5.261, "volume": 307.88, "quote_volume": 1619.08471, "trades": 14, "taker_buy_volume": 212.25, "taker_buy_quote": 1116.23552}, {"ts": 1773735600000, "open": 5.262, "high": 5.271, "low": 5.261, "close": 5.268, "volume": 31.8, "quote_volume": 167.45794, "trades": 16, "taker_buy_volume": 24.63, "taker_buy_quote": 129.68424}, {"ts": 1773735660000, "open": 5.268, "high": 5.268, "low": 5.254, "close": 5.262, "volume": 296.75, "quote_volume": 1561.37248, "trades": 35, "taker_buy_volume": 24.51, "taker_buy_quote": 128.86024}, {"ts": 1773735720000, "open": 5.262, "high": 5.268, "low": 5.262, "close": 5.268, "volume": 13.32, "quote_volume": 70.12975, "trades": 9, "taker_buy_volume": 13.32, "taker_buy_quote": 70.12975}, {"ts": 1773735780000, "open": 5.268, "high": 5.269, "low": 5.266, "close": 5.266, "volume": 24.03, "quote_volume": 126.58715, "trades": 7, "taker_buy_volume": 1.9, "taker_buy_quote": 10.0111}, {"ts": 1773735840000, "open": 5.267, "high": 5.267, "low": 5.255, "close": 5.255, "volume": 33.86, "quote_volume": 178.1374, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735900000, "open": 5.256, "high": 5.262, "low": 5.256, "close": 5.262, "volume": 13.17, "quote_volume": 69.26043, "trades": 8, "taker_buy_volume": 13.17, "taker_buy_quote": 69.26043}, {"ts": 1773735960000, "open": 5.26, "high": 5.278, "low": 5.26, "close": 5.278, "volume": 49.19, "quote_volume": 259.19539, "trades": 20, "taker_buy_volume": 32.28, "taker_buy_quote": 170.11379}, {"ts": 1773736020000, "open": 5.279, "high": 5.293, "low": 5.279, "close": 5.293, "volume": 26.57, "quote_volume": 140.45644, "trades": 14, "taker_buy_volume": 26.57, "taker_buy_quote": 140.45644}, {"ts": 1773736080000, "open": 5.294, "high": 5.3, "low": 5.289, "close": 5.29, "volume": 297.76, "quote_volume": 1575.97064, "trades": 34, "taker_buy_volume": 217.83, "taker_buy_quote": 1152.75446}, {"ts": 1773736140000, "open": 5.29, "high": 5.29, "low": 5.277, "close": 5.277, "volume": 147.58, "quote_volume": 779.67035, "trades": 31, "taker_buy_volume": 40.73, "taker_buy_quote": 215.36279}, {"ts": 1773736200000, "open": 5.279, "high": 5.297, "low": 5.279, "close": 5.288, "volume": 124.5, "quote_volume": 658.77147, "trades": 49, "taker_buy_volume": 73.89, "taker_buy_quote": 390.83518}, {"ts": 1773736260000, "open": 5.296, "high": 5.301, "low": 5.296, "close": 5.296, "volume": 73.67, "quote_volume": 390.33869, "trades": 29, "taker_buy_volume": 46.05, "taker_buy_quote": 244.04417}, {"ts": 1773736320000, "open": 5.301, "high": 5.318, "low": 5.301, "close": 5.313, "volume": 713.38, "quote_volume": 3791.20895, "trades": 85, "taker_buy_volume": 654.87, "taker_buy_quote": 3480.84498}, {"ts": 1773736380000, "open": 5.307, "high": 5.307, "low": 5.307, "close": 5.307, "volume": 1.89, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736440000, "open": 5.311, "high": 5.313, "low": 5.306, "close": 5.306, "volume": 43.84, "quote_volume": 232.74081, "trades": 7, "taker_buy_volume": 18.41, "taker_buy_quote": 97.78741}, {"ts": 1773736500000, "open": 5.307, "high": 5.307, "low": 5.303, "close": 5.303, "volume": 11.33, "quote_volume": 60.10189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736560000, "open": 5.303, "high": 5.303, "low": 5.301, "close": 5.301, "volume": 25.39, "quote_volume": 134.59919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736620000, "open": 5.303, "high": 5.312, "low": 5.301, "close": 5.301, "volume": 384.53, "quote_volume": 2040.28957, "trades": 30, "taker_buy_volume": 16.53, "taker_buy_quote": 87.76911}, {"ts": 1773736680000, "open": 5.306, "high": 5.311, "low": 5.281, "close": 5.289, "volume": 152.22, "quote_volume": 806.24362, "trades": 69, "taker_buy_volume": 23.83, "taker_buy_quote": 126.19866}, {"ts": 1773736740000, "open": 5.289, "high": 5.29, "low": 5.289, "close": 5.29, "volume": 43.41, "quote_volume": 229.6142, "trades": 15, "taker_buy_volume": 43.41, "taker_buy_quote": 229.6142}, {"ts": 1773736800000, "open": 5.291, "high": 5.295, "low": 5.288, "close": 5.293, "volume": 88.66, "quote_volume": 469.13254, "trades": 21, "taker_buy_volume": 12.84, "taker_buy_quote": 67.9669}, {"ts": 1773736860000, "open": 5.292, "high": 5.294, "low": 5.287, "close": 5.294, "volume": 329.63, "quote_volume": 1743.78799, "trades": 23, "taker_buy_volume": 39.59, "taker_buy_quote": 209.48209}, {"ts": 1773736920000, "open": 5.295, "high": 5.301, "low": 5.291, "close": 5.301, "volume": 114.53, "quote_volume": 606.42342, "trades": 27, "taker_buy_volume": 44.77, "taker_buy_quote": 237.16884}, {"ts": 1773736980000, "open": 5.302, "high": 5.317, "low": 5.302, "close": 5.317, "volume": 705.86, "quote_volume": 3751.11885, "trades": 59, "taker_buy_volume": 622.26, "taker_buy_quote": 3306.61765}, {"ts": 1773737040000, "open": 5.317, "high": 5.317, "low": 5.317, "close": 5.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737100000, "open": 5.311, "high": 5.313, "low": 5.305, "close": 5.307, "volume": 327.29, "quote_volume": 1738.20406, "trades": 63, "taker_buy_volume": 91.86, "taker_buy_quote": 487.90718}, {"ts": 1773737160000, "open": 5.313, "high": 5.369, "low": 5.313, "close": 5.35, "volume": 2638.03, "quote_volume": 14105.71639, "trades": 386, "taker_buy_volume": 1916.59, "taker_buy_quote": 10250.02467}, {"ts": 1773737220000, "open": 5.359, "high": 5.502, "low": 5.349, "close": 5.47, "volume": 10708.0, "quote_volume": 58468.41443, "trades": 1163, "taker_buy_volume": 6012.57, "taker_buy_quote": 32799.39175}, {"ts": 1773737280000, "open": 5.472, "high": 5.497, "low": 5.446, "close": 5.488, "volume": 3712.43, "quote_volume": 20323.70741, "trades": 494, "taker_buy_volume": 2858.38, "taker_buy_quote": 15656.02852}, {"ts": 1773737340000, "open": 5.488, "high": 5.522, "low": 5.469, "close": 5.504, "volume": 2136.86, "quote_volume": 11749.5503, "trades": 486, "taker_buy_volume": 1122.25, "taker_buy_quote": 6177.22061}, {"ts": 1773737400000, "open": 5.511, "high": 5.514, "low": 5.438, "close": 5.485, "volume": 2875.52, "quote_volume": 15761.86925, "trades": 418, "taker_buy_volume": 1872.55, "taker_buy_quote": 10267.62369}, {"ts": 1773737460000, "open": 5.486, "high": 5.524, "low": 5.48, "close": 5.502, "volume": 2162.97, "quote_volume": 11914.88756, "trades": 360, "taker_buy_volume": 1714.05, "taker_buy_quote": 9443.05767}, {"ts": 1773737520000, "open": 5.501, "high": 5.551, "low": 5.495, "close": 5.531, "volume": 646.85, "quote_volume": 3575.52085, "trades": 254, "taker_buy_volume": 490.57, "taker_buy_quote": 2712.96094}, {"ts": 1773737580000, "open": 5.534, "high": 5.536, "low": 5.472, "close": 5.49, "volume": 635.44, "quote_volume": 3492.03395, "trades": 191, "taker_buy_volume": 181.28, "taker_buy_quote": 995.13134}, {"ts": 1773737640000, "open": 5.489, "high": 5.529, "low": 5.488, "close": 5.501, "volume": 851.08, "quote_volume": 4693.54486, "trades": 196, "taker_buy_volume": 605.91, "taker_buy_quote": 3344.52334}, {"ts": 1773737700000, "open": 5.489, "high": 5.51, "low": 5.46, "close": 5.49, "volume": 1912.98, "quote_volume": 10500.30941, "trades": 293, "taker_buy_volume": 1150.49, "taker_buy_quote": 6314.99691}, {"ts": 1773737760000, "open": 5.493, "high": 5.506, "low": 5.472, "close": 5.492, "volume": 862.54, "quote_volume": 4735.36795, "trades": 151, "taker_buy_volume": 436.73, "taker_buy_quote": 2397.71466}, {"ts": 1773737820000, "open": 5.492, "high": 5.492, "low": 5.478, "close": 5.489, "volume": 197.7, "quote_volume": 1084.0548, "trades": 78, "taker_buy_volume": 54.61, "taker_buy_quote": 299.62535}, {"ts": 1773737880000, "open": 5.486, "high": 5.518, "low": 5.486, "close": 5.507, "volume": 1788.67, "quote_volume": 9838.01022, "trades": 273, "taker_buy_volume": 821.05, "taker_buy_quote": 4517.31346}, {"ts": 1773737940000, "open": 5.508, "high": 5.526, "low": 5.506, "close": 5.511, "volume": 497.86, "quote_volume": 2744.43752, "trades": 113, "taker_buy_volume": 162.37, "taker_buy_quote": 895.45066}, {"ts": 1773738000000, "open": 5.518, "high": 5.519, "low": 5.502, "close": 5.504, "volume": 335.02, "quote_volume": 1844.87671, "trades": 45, "taker_buy_volume": 105.6, "taker_buy_quote": 581.57916}, {"ts": 1773738060000, "open": 5.505, "high": 5.516, "low": 5.464, "close": 5.501, "volume": 1388.74, "quote_volume": 7627.87729, "trades": 215, "taker_buy_volume": 1183.6, "taker_buy_quote": 6501.014}, {"ts": 1773738120000, "open": 5.507, "high": 5.526, "low": 5.503, "close": 5.513, "volume": 714.17, "quote_volume": 3940.91433, "trades": 141, "taker_buy_volume": 467.33, "taker_buy_quote": 2579.38847}, {"ts": 1773738180000, "open": 5.516, "high": 5.532, "low": 5.511, "close": 5.519, "volume": 337.03, "quote_volume": 1860.01418, "trades": 97, "taker_buy_volume": 192.63, "taker_buy_quote": 1063.22163}, {"ts": 1773738240000, "open": 5.527, "high": 5.545, "low": 5.524, "close": 5.529, "volume": 773.0, "quote_volume": 4281.68655, "trades": 70, "taker_buy_volume": 698.39, "taker_buy_quote": 3869.12617}, {"ts": 1773738300000, "open": 5.532, "high": 5.6, "low": 5.525, "close": 5.562, "volume": 3825.01, "quote_volume": 21304.64837, "trades": 342, "taker_buy_volume": 2457.06, "taker_buy_quote": 13695.05788}, {"ts": 1773738360000, "open": 5.565, "high": 5.623, "low": 5.557, "close": 5.601, "volume": 2882.53, "quote_volume": 16134.96704, "trades": 452, "taker_buy_volume": 2023.34, "taker_buy_quote": 11323.13751}, {"ts": 1773738420000, "open": 5.604, "high": 5.607, "low": 5.573, "close": 5.594, "volume": 493.01, "quote_volume": 2757.42099, "trades": 216, "taker_buy_volume": 147.84, "taker_buy_quote": 827.00147}, {"ts": 1773738480000, "open": 5.587, "high": 5.614, "low": 5.577, "close": 5.614, "volume": 613.65, "quote_volume": 3431.20024, "trades": 166, "taker_buy_volume": 254.94, "taker_buy_quote": 1426.76773}, {"ts": 1773738540000, "open": 5.605, "high": 5.623, "low": 5.591, "close": 5.608, "volume": 635.61, "quote_volume": 3565.29985, "trades": 178, "taker_buy_volume": 418.46, "taker_buy_quote": 2347.62824}, {"ts": 1773738600000, "open": 5.602, "high": 5.621, "low": 5.594, "close": 5.616, "volume": 267.64, "quote_volume": 1502.12154, "trades": 119, "taker_buy_volume": 130.4, "taker_buy_quote": 731.51784}, {"ts": 1773738660000, "open": 5.615, "high": 5.615, "low": 5.58, "close": 5.589, "volume": 397.71, "quote_volume": 2226.23004, "trades": 75, "taker_buy_volume": 86.3, "taker_buy_quote": 482.63324}, {"ts": 1773738720000, "open": 5.589, "high": 5.599, "low": 5.555, "close": 5.559, "volume": 509.26, "quote_volume": 2841.52452, "trades": 106, "taker_buy_volume": 230.78, "taker_buy_quote": 1289.71923}, {"ts": 1773738780000, "open": 5.559, "high": 5.562, "low": 5.525, "close": 5.537, "volume": 2174.59, "quote_volume": 12047.71541, "trades": 354, "taker_buy_volume": 805.63, "taker_buy_quote": 4463.4011}, {"ts": 1773738840000, "open": 5.538, "high": 5.543, "low": 5.515, "close": 5.521, "volume": 669.39, "quote_volume": 3702.24051, "trades": 204, "taker_buy_volume": 449.95, "taker_buy_quote": 2489.47512}, {"ts": 1773738900000, "open": 5.522, "high": 5.55, "low": 5.512, "close": 5.55, "volume": 600.57, "quote_volume": 3320.65876, "trades": 104, "taker_buy_volume": 426.68, "taker_buy_quote": 2361.10107}, {"ts": 1773738960000, "open": 5.549, "high": 5.564, "low": 5.529, "close": 5.53, "volume": 1408.18, "quote_volume": 7817.59631, "trades": 137, "taker_buy_volume": 816.34, "taker_buy_quote": 4536.36228}, {"ts": 1773739020000, "open": 5.531, "high": 5.55, "low": 5.531, "close": 5.55, "volume": 315.34, "quote_volume": 1746.17776, "trades": 63, "taker_buy_volume": 71.94, "taker_buy_quote": 398.56567}, {"ts": 1773739080000, "open": 5.551, "high": 5.56, "low": 5.53, "close": 5.537, "volume": 801.08, "quote_volume": 4438.92114, "trades": 80, "taker_buy_volume": 211.88, "taker_buy_quote": 1176.85145}, {"ts": 1773739140000, "open": 5.538, "high": 5.556, "low": 5.533, "close": 5.541, "volume": 781.36, "quote_volume": 4337.53304, "trades": 76, "taker_buy_volume": 732.28, "taker_buy_quote": 4065.44374}, {"ts": 1773739200000, "open": 5.541, "high": 5.55, "low": 5.523, "close": 5.544, "volume": 209.48, "quote_volume": 1159.35291, "trades": 77, "taker_buy_volume": 82.23, "taker_buy_quote": 455.16726}, {"ts": 1773739260000, "open": 5.548, "high": 5.569, "low": 5.539, "close": 5.546, "volume": 450.6, "quote_volume": 2504.86603, "trades": 103, "taker_buy_volume": 114.76, "taker_buy_quote": 637.2802}, {"ts": 1773739320000, "open": 5.545, "high": 5.557, "low": 5.536, "close": 5.552, "volume": 211.6, "quote_volume": 1173.91886, "trades": 90, "taker_buy_volume": 62.91, "taker_buy_quote": 349.10236}, {"ts": 1773739380000, "open": 5.558, "high": 5.559, "low": 5.542, "close": 5.55, "volume": 167.67, "quote_volume": 929.95281, "trades": 34, "taker_buy_volume": 26.32, "taker_buy_quote": 146.13592}, {"ts": 1773739440000, "open": 5.551, "high": 5.559, "low": 5.548, "close": 5.552, "volume": 224.86, "quote_volume": 1248.1732, "trades": 37, "taker_buy_volume": 45.01, "taker_buy_quote": 250.03878}, {"ts": 1773739500000, "open": 5.552, "high": 5.567, "low": 5.55, "close": 5.56, "volume": 58.72, "quote_volume": 326.29654, "trades": 32, "taker_buy_volume": 37.25, "taker_buy_quote": 207.08396}, {"ts": 1773739560000, "open": 5.561, "high": 5.587, "low": 5.561, "close": 5.577, "volume": 187.03, "quote_volume": 1043.29242, "trades": 64, "taker_buy_volume": 126.24, "taker_buy_quote": 704.38739}, {"ts": 1773739620000, "open": 5.576, "high": 5.607, "low": 5.576, "close": 5.597, "volume": 1260.98, "quote_volume": 7048.52208, "trades": 84, "taker_buy_volume": 1186.4, "taker_buy_quote": 6631.16938}, {"ts": 1773739680000, "open": 5.597, "high": 5.615, "low": 5.597, "close": 5.603, "volume": 50.87, "quote_volume": 285.20473, "trades": 29, "taker_buy_volume": 31.42, "taker_buy_quote": 176.23013}, {"ts": 1773739740000, "open": 5.607, "high": 5.629, "low": 5.607, "close": 5.615, "volume": 474.87, "quote_volume": 2667.20683, "trades": 94, "taker_buy_volume": 360.8, "taker_buy_quote": 2026.84476}, {"ts": 1773739800000, "open": 5.615, "high": 5.632, "low": 5.605, "close": 5.615, "volume": 1576.47, "quote_volume": 8854.58632, "trades": 135, "taker_buy_volume": 141.17, "taker_buy_quote": 793.51907}, {"ts": 1773739860000, "open": 5.615, "high": 5.623, "low": 5.611, "close": 5.618, "volume": 127.79, "quote_volume": 718.062, "trades": 34, "taker_buy_volume": 82.73, "taker_buy_quote": 465.01651}, {"ts": 1773739920000, "open": 5.618, "high": 5.639, "low": 5.617, "close": 5.637, "volume": 664.58, "quote_volume": 3733.94362, "trades": 75, "taker_buy_volume": 71.19, "taker_buy_quote": 400.5164}, {"ts": 1773739980000, "open": 5.64, "high": 5.648, "low": 5.617, "close": 5.622, "volume": 322.49, "quote_volume": 1817.11383, "trades": 138, "taker_buy_volume": 96.85, "taker_buy_quote": 546.1758}, {"ts": 1773740040000, "open": 5.621, "high": 5.633, "low": 5.612, "close": 5.633, "volume": 585.3, "quote_volume": 3291.43302, "trades": 95, "taker_buy_volume": 318.68, "taker_buy_quote": 1793.17146}, {"ts": 1773740100000, "open": 5.633, "high": 5.639, "low": 5.621, "close": 5.634, "volume": 86.0, "quote_volume": 484.22816, "trades": 48, "taker_buy_volume": 56.85, "taker_buy_quote": 320.1375}, {"ts": 1773740160000, "open": 5.635, "high": 5.652, "low": 5.629, "close": 5.641, "volume": 1626.07, "quote_volume": 9181.21921, "trades": 143, "taker_buy_volume": 1530.7, "taker_buy_quote": 8643.84961}, {"ts": 1773740220000, "open": 5.638, "high": 5.638, "low": 5.621, "close": 5.621, "volume": 197.43, "quote_volume": 1111.38133, "trades": 54, "taker_buy_volume": 27.46, "taker_buy_quote": 154.64752}, {"ts": 1773740280000, "open": 5.623, "high": 5.628, "low": 5.606, "close": 5.615, "volume": 1014.84, "quote_volume": 5701.82613, "trades": 152, "taker_buy_volume": 599.39, "taker_buy_quote": 3369.60031}, {"ts": 1773740340000, "open": 5.612, "high": 5.62, "low": 5.609, "close": 5.61, "volume": 293.63, "quote_volume": 1648.33474, "trades": 71, "taker_buy_volume": 94.06, "taker_buy_quote": 528.18313}, {"ts": 1773740400000, "open": 5.61, "high": 5.636, "low": 5.605, "close": 5.62, "volume": 1204.29, "quote_volume": 6770.55101, "trades": 121, "taker_buy_volume": 1028.21, "taker_buy_quote": 5781.98535}, {"ts": 1773740460000, "open": 5.619, "high": 5.623, "low": 5.605, "close": 5.622, "volume": 86.33, "quote_volume": 484.83491, "trades": 63, "taker_buy_volume": 52.61, "taker_buy_quote": 295.57017}, {"ts": 1773740520000, "open": 5.627, "high": 5.629, "low": 5.593, "close": 5.593, "volume": 1027.42, "quote_volume": 5763.04609, "trades": 91, "taker_buy_volume": 16.0, "taker_buy_quote": 90.03024}, {"ts": 1773740580000, "open": 5.599, "high": 5.6, "low": 5.572, "close": 5.579, "volume": 335.64, "quote_volume": 1875.34326, "trades": 74, "taker_buy_volume": 38.63, "taker_buy_quote": 215.57599}, {"ts": 1773740640000, "open": 5.577, "high": 5.601, "low": 5.577, "close": 5.595, "volume": 719.45, "quote_volume": 4021.56397, "trades": 111, "taker_buy_volume": 463.54, "taker_buy_quote": 2592.43299}, {"ts": 1773740700000, "open": 5.591, "high": 5.612, "low": 5.591, "close": 5.595, "volume": 1205.87, "quote_volume": 6755.04456, "trades": 166, "taker_buy_volume": 830.48, "taker_buy_quote": 4653.79959}, {"ts": 1773740760000, "open": 5.597, "high": 5.597, "low": 5.572, "close": 5.582, "volume": 123.85, "quote_volume": 691.48063, "trades": 60, "taker_buy_volume": 64.11, "taker_buy_quote": 358.00092}, {"ts": 1773740820000, "open": 5.581, "high": 5.595, "low": 5.578, "close": 5.585, "volume": 79.47, "quote_volume": 443.9378, "trades": 55, "taker_buy_volume": 54.9, "taker_buy_quote": 306.71896}, {"ts": 1773740880000, "open": 5.588, "high": 5.61, "low": 5.588, "close": 5.594, "volume": 264.95, "quote_volume": 1483.53305, "trades": 104, "taker_buy_volume": 201.7, "taker_buy_quote": 1129.20069}, {"ts": 1773740940000, "open": 5.596, "high": 5.602, "low": 5.583, "close": 5.586, "volume": 96.34, "quote_volume": 538.92861, "trades": 41, "taker_buy_volume": 44.38, "taker_buy_quote": 248.33796}, {"ts": 1773741000000, "open": 5.583, "high": 5.583, "low": 5.572, "close": 5.572, "volume": 325.45, "quote_volume": 1814.63261, "trades": 52, "taker_buy_volume": 14.03, "taker_buy_quote": 78.27268}, {"ts": 1773741060000, "open": 5.568, "high": 5.568, "low": 5.5, "close": 5.541, "volume": 3085.35, "quote_volume": 17060.42912, "trades": 448, "taker_buy_volume": 1232.92, "taker_buy_quote": 6820.65244}, {"ts": 1773741120000, "open": 5.536, "high": 5.557, "low": 5.508, "close": 5.51, "volume": 1642.63, "quote_volume": 9094.45188, "trades": 180, "taker_buy_volume": 1090.06, "taker_buy_quote": 6040.68288}, {"ts": 1773741180000, "open": 5.509, "high": 5.513, "low": 5.487, "close": 5.498, "volume": 1373.71, "quote_volume": 7558.0072, "trades": 243, "taker_buy_volume": 654.3, "taker_buy_quote": 3602.09443}, {"ts": 1773741240000, "open": 5.498, "high": 5.498, "low": 5.465, "close": 5.467, "volume": 1123.6, "quote_volume": 6151.6074, "trades": 324, "taker_buy_volume": 250.7, "taker_buy_quote": 1372.7265}, {"ts": 1773741300000, "open": 5.467, "high": 5.468, "low": 5.422, "close": 5.431, "volume": 2110.24, "quote_volume": 11494.0237, "trades": 519, "taker_buy_volume": 700.41, "taker_buy_quote": 3812.56668}, {"ts": 1773741360000, "open": 5.431, "high": 5.431, "low": 5.387, "close": 5.398, "volume": 1512.89, "quote_volume": 8178.07282, "trades": 353, "taker_buy_volume": 185.12, "taker_buy_quote": 1003.14523}, {"ts": 1773741420000, "open": 5.397, "high": 5.429, "low": 5.389, "close": 5.4, "volume": 1686.88, "quote_volume": 9126.23901, "trades": 177, "taker_buy_volume": 958.36, "taker_buy_quote": 5187.48109}, {"ts": 1773741480000, "open": 5.398, "high": 5.438, "low": 5.393, "close": 5.414, "volume": 1268.16, "quote_volume": 6872.79713, "trades": 230, "taker_buy_volume": 540.69, "taker_buy_quote": 2929.26734}, {"ts": 1773741540000, "open": 5.409, "high": 5.423, "low": 5.408, "close": 5.423, "volume": 857.37, "quote_volume": 4641.10123, "trades": 74, "taker_buy_volume": 554.23, "taker_buy_quote": 3000.28886}, {"ts": 1773741600000, "open": 5.424, "high": 5.433, "low": 5.396, "close": 5.41, "volume": 683.42, "quote_volume": 3706.00828, "trades": 95, "taker_buy_volume": 398.06, "taker_buy_quote": 2160.15716}, {"ts": 1773741660000, "open": 5.416, "high": 5.418, "low": 5.404, "close": 5.404, "volume": 51.48, "quote_volume": 278.63744, "trades": 37, "taker_buy_volume": 6.51, "taker_buy_quote": 35.26203}, {"ts": 1773741720000, "open": 5.405, "high": 5.442, "low": 5.405, "close": 5.415, "volume": 184.73, "quote_volume": 1002.50021, "trades": 98, "taker_buy_volume": 108.57, "taker_buy_quote": 589.13105}, {"ts": 1773741780000, "open": 5.415, "high": 5.432, "low": 5.414, "close": 5.432, "volume": 115.54, "quote_volume": 626.13431, "trades": 30, "taker_buy_volume": 113.57, "taker_buy_quote": 615.46862}, {"ts": 1773741840000, "open": 5.432, "high": 5.45, "low": 5.432, "close": 5.438, "volume": 401.62, "quote_volume": 2185.53272, "trades": 54, "taker_buy_volume": 290.85, "taker_buy_quote": 1582.87396}, {"ts": 1773741900000, "open": 5.438, "high": 5.441, "low": 5.413, "close": 5.418, "volume": 1070.16, "quote_volume": 5800.97357, "trades": 114, "taker_buy_volume": 286.88, "taker_buy_quote": 1556.87267}, {"ts": 1773741960000, "open": 5.424, "high": 5.434, "low": 5.418, "close": 5.43, "volume": 1381.36, "quote_volume": 7497.07875, "trades": 71, "taker_buy_volume": 942.14, "taker_buy_quote": 5114.40429}, {"ts": 1773742020000, "open": 5.433, "high": 5.45, "low": 5.405, "close": 5.414, "volume": 1240.0, "quote_volume": 6730.50614, "trades": 134, "taker_buy_volume": 59.55, "taker_buy_quote": 323.61335}, {"ts": 1773742080000, "open": 5.412, "high": 5.419, "low": 5.409, "close": 5.409, "volume": 297.56, "quote_volume": 1610.64836, "trades": 54, "taker_buy_volume": 213.12, "taker_buy_quote": 1153.67279}, {"ts": 1773742140000, "open": 5.41, "high": 5.423, "low": 5.404, "close": 5.405, "volume": 301.43, "quote_volume": 1631.68996, "trades": 47, "taker_buy_volume": 39.92, "taker_buy_quote": 216.16592}, {"ts": 1773742200000, "open": 5.403, "high": 5.411, "low": 5.402, "close": 5.402, "volume": 84.23, "quote_volume": 455.19947, "trades": 24, "taker_buy_volume": 26.28, "taker_buy_quote": 142.07082}, {"ts": 1773742260000, "open": 5.401, "high": 5.406, "low": 5.393, "close": 5.393, "volume": 257.67, "quote_volume": 1390.73799, "trades": 38, "taker_buy_volume": 181.65, "taker_buy_quote": 980.52702}, {"ts": 1773742320000, "open": 5.399, "high": 5.414, "low": 5.397, "close": 5.397, "volume": 75.76, "quote_volume": 409.40649, "trades": 41, "taker_buy_volume": 29.07, "taker_buy_quote": 157.15355}, {"ts": 1773742380000, "open": 5.405, "high": 5.407, "low": 5.386, "close": 5.398, "volume": 647.82, "quote_volume": 3492.8416, "trades": 68, "taker_buy_volume": 195.89, "taker_buy_quote": 1056.9964}, {"ts": 1773742440000, "open": 5.398, "high": 5.406, "low": 5.394, "close": 5.396, "volume": 119.36, "quote_volume": 644.53494, "trades": 45, "taker_buy_volume": 70.14, "taker_buy_quote": 378.68494}, {"ts": 1773742500000, "open": 5.403, "high": 5.403, "low": 5.39, "close": 5.392, "volume": 159.0, "quote_volume": 857.46344, "trades": 32, "taker_buy_volume": 25.58, "taker_buy_quote": 137.98034}, {"ts": 1773742560000, "open": 5.391, "high": 5.391, "low": 5.348, "close": 5.36, "volume": 1146.39, "quote_volume": 6147.85377, "trades": 133, "taker_buy_volume": 99.37, "taker_buy_quote": 533.23225}, {"ts": 1773742620000, "open": 5.358, "high": 5.366, "low": 5.34, "close": 5.341, "volume": 1034.68, "quote_volume": 5542.24053, "trades": 72, "taker_buy_volume": 153.11, "taker_buy_quote": 820.77152}, {"ts": 1773742680000, "open": 5.342, "high": 5.359, "low": 5.339, "close": 5.35, "volume": 1140.17, "quote_volume": 6100.03507, "trades": 128, "taker_buy_volume": 601.16, "taker_buy_quote": 3218.09531}, {"ts": 1773742740000, "open": 5.35, "high": 5.36, "low": 5.325, "close": 5.348, "volume": 1171.35, "quote_volume": 6254.55995, "trades": 98, "taker_buy_volume": 159.89, "taker_buy_quote": 854.45336}, {"ts": 1773742800000, "open": 5.349, "high": 5.357, "low": 5.341, "close": 5.356, "volume": 457.95, "quote_volume": 2449.90493, "trades": 61, "taker_buy_volume": 391.29, "taker_buy_quote": 2093.38663}, {"ts": 1773742860000, "open": 5.357, "high": 5.37, "low": 5.357, "close": 5.37, "volume": 266.72, "quote_volume": 1429.66174, "trades": 43, "taker_buy_volume": 256.49, "taker_buy_quote": 1374.82718}, {"ts": 1773742920000, "open": 5.371, "high": 5.372, "low": 5.371, "close": 5.372, "volume": 3.74, "quote_volume": 20.08941, "trades": 3, "taker_buy_volume": 3.74, "taker_buy_quote": 20.08941}, {"ts": 1773742980000, "open": 5.373, "high": 5.416, "low": 5.373, "close": 5.402, "volume": 3204.68, "quote_volume": 17298.02387, "trades": 211, "taker_buy_volume": 1866.81, "taker_buy_quote": 10072.29899}, {"ts": 1773743040000, "open": 5.406, "high": 5.415, "low": 5.403, "close": 5.415, "volume": 80.16, "quote_volume": 433.61189, "trades": 27, "taker_buy_volume": 73.83, "taker_buy_quote": 399.37738}, {"ts": 1773743100000, "open": 5.415, "high": 5.449, "low": 5.415, "close": 5.438, "volume": 2138.81, "quote_volume": 11619.86652, "trades": 207, "taker_buy_volume": 1904.41, "taker_buy_quote": 10345.13451}, {"ts": 1773743160000, "open": 5.439, "high": 5.448, "low": 5.423, "close": 5.443, "volume": 929.65, "quote_volume": 5048.7008, "trades": 122, "taker_buy_volume": 220.29, "taker_buy_quote": 1197.90692}, {"ts": 1773743220000, "open": 5.438, "high": 5.454, "low": 5.434, "close": 5.44, "volume": 553.11, "quote_volume": 3009.95389, "trades": 63, "taker_buy_volume": 504.65, "taker_buy_quote": 2746.275}, {"ts": 1773743280000, "open": 5.443, "high": 5.448, "low": 5.417, "close": 5.421, "volume": 514.09, "quote_volume": 2793.07255, "trades": 107, "taker_buy_volume": 329.3, "taker_buy_quote": 1789.82578}, {"ts": 1773743340000, "open": 5.42, "high": 5.421, "low": 5.398, "close": 5.421, "volume": 835.09, "quote_volume": 4517.57351, "trades": 132, "taker_buy_volume": 476.52, "taker_buy_quote": 2576.7868}, {"ts": 1773743400000, "open": 5.416, "high": 5.441, "low": 5.316, "close": 5.369, "volume": 6127.05, "quote_volume": 32961.10199, "trades": 856, "taker_buy_volume": 2807.71, "taker_buy_quote": 15079.90006}, {"ts": 1773743460000, "open": 5.365, "high": 5.403, "low": 5.363, "close": 5.403, "volume": 707.92, "quote_volume": 3814.92611, "trades": 115, "taker_buy_volume": 547.59, "taker_buy_quote": 2952.67805}, {"ts": 1773743520000, "open": 5.402, "high": 5.417, "low": 5.401, "close": 5.407, "volume": 186.78, "quote_volume": 1010.97569, "trades": 53, "taker_buy_volume": 107.09, "taker_buy_quote": 579.76089}, {"ts": 1773743580000, "open": 5.409, "high": 5.41, "low": 5.383, "close": 5.383, "volume": 903.64, "quote_volume": 4875.79726, "trades": 100, "taker_buy_volume": 33.34, "taker_buy_quote": 179.79538}, {"ts": 1773743640000, "open": 5.382, "high": 5.414, "low": 5.381, "close": 5.414, "volume": 442.29, "quote_volume": 2391.49964, "trades": 46, "taker_buy_volume": 438.57, "taker_buy_quote": 2371.48046}, {"ts": 1773743700000, "open": 5.41, "high": 5.416, "low": 5.406, "close": 5.406, "volume": 260.02, "quote_volume": 1406.66741, "trades": 27, "taker_buy_volume": 13.0, "taker_buy_quote": 70.36895}, {"ts": 1773743760000, "open": 5.411, "high": 5.417, "low": 5.406, "close": 5.417, "volume": 31.19, "quote_volume": 168.76157, "trades": 18, "taker_buy_volume": 20.37, "taker_buy_quote": 110.24235}, {"ts": 1773743820000, "open": 5.418, "high": 5.419, "low": 5.417, "close": 5.419, "volume": 240.93, "quote_volume": 1305.28625, "trades": 8, "taker_buy_volume": 240.93, "taker_buy_quote": 1305.28625}, {"ts": 1773743880000, "open": 5.413, "high": 5.419, "low": 5.409, "close": 5.409, "volume": 269.44, "quote_volume": 1458.28405, "trades": 18, "taker_buy_volume": 66.48, "taker_buy_quote": 360.09627}, {"ts": 1773743940000, "open": 5.409, "high": 5.409, "low": 5.377, "close": 5.377, "volume": 621.55, "quote_volume": 3353.98231, "trades": 54, "taker_buy_volume": 9.54, "taker_buy_quote": 51.36336}, {"ts": 1773744000000, "open": 5.376, "high": 5.383, "low": 5.374, "close": 5.374, "volume": 146.9, "quote_volume": 789.7736, "trades": 15, "taker_buy_volume": 9.6, "taker_buy_quote": 51.65538}, {"ts": 1773744060000, "open": 5.375, "high": 5.425, "low": 5.363, "close": 5.394, "volume": 2379.87, "quote_volume": 12811.792, "trades": 195, "taker_buy_volume": 1780.36, "taker_buy_quote": 9590.86122}, {"ts": 1773744120000, "open": 5.393, "high": 5.403, "low": 5.391, "close": 5.393, "volume": 594.72, "quote_volume": 3208.96456, "trades": 43, "taker_buy_volume": 63.01, "taker_buy_quote": 340.14473}, {"ts": 1773744180000, "open": 5.392, "high": 5.411, "low": 5.384, "close": 5.411, "volume": 350.41, "quote_volume": 1890.93114, "trades": 49, "taker_buy_volume": 139.75, "taker_buy_quote": 755.0934}, {"ts": 1773744240000, "open": 5.411, "high": 5.413, "low": 5.393, "close": 5.393, "volume": 391.31, "quote_volume": 2114.00207, "trades": 49, "taker_buy_volume": 25.71, "taker_buy_quote": 139.16629}, {"ts": 1773744300000, "open": 5.396, "high": 5.396, "low": 5.372, "close": 5.372, "volume": 99.32, "quote_volume": 534.58374, "trades": 34, "taker_buy_volume": 26.21, "taker_buy_quote": 140.90496}, {"ts": 1773744360000, "open": 5.371, "high": 5.383, "low": 5.368, "close": 5.378, "volume": 583.44, "quote_volume": 3136.41431, "trades": 43, "taker_buy_volume": 204.88, "taker_buy_quote": 1102.34021}, {"ts": 1773744420000, "open": 5.371, "high": 5.391, "low": 5.362, "close": 5.389, "volume": 577.2, "quote_volume": 3100.948, "trades": 81, "taker_buy_volume": 347.58, "taker_buy_quote": 1868.78086}, {"ts": 1773744480000, "open": 5.388, "high": 5.394, "low": 5.385, "close": 5.394, "volume": 20.5, "quote_volume": 110.51787, "trades": 11, "taker_buy_volume": 7.44, "taker_buy_quote": 40.11462}, {"ts": 1773744540000, "open": 5.393, "high": 5.402, "low": 5.393, "close": 5.396, "volume": 27.9, "quote_volume": 150.60792, "trades": 15, "taker_buy_volume": 14.88, "taker_buy_quote": 80.32968}, {"ts": 1773744600000, "open": 5.396, "high": 5.396, "low": 5.396, "close": 5.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 5.395, "high": 5.4, "low": 5.387, "close": 5.4, "volume": 98.51, "quote_volume": 531.13018, "trades": 17, "taker_buy_volume": 7.35, "taker_buy_quote": 39.67884}, {"ts": 1773744720000, "open": 5.4, "high": 5.411, "low": 5.395, "close": 5.411, "volume": 106.47, "quote_volume": 575.68416, "trades": 27, "taker_buy_volume": 74.37, "taker_buy_quote": 402.23106}, {"ts": 1773744780000, "open": 5.402, "high": 5.495, "low": 5.397, "close": 5.478, "volume": 2471.46, "quote_volume": 13475.55776, "trades": 294, "taker_buy_volume": 1550.5, "taker_buy_quote": 8441.44466}, {"ts": 1773744840000, "open": 5.477, "high": 5.479, "low": 5.434, "close": 5.434, "volume": 1067.77, "quote_volume": 5828.42577, "trades": 120, "taker_buy_volume": 240.31, "taker_buy_quote": 1313.20528}, {"ts": 1773744900000, "open": 5.434, "high": 5.434, "low": 5.412, "close": 5.425, "volume": 1021.48, "quote_volume": 5539.92296, "trades": 176, "taker_buy_volume": 405.2, "taker_buy_quote": 2196.67651}, {"ts": 1773744960000, "open": 5.425, "high": 5.437, "low": 5.425, "close": 5.437, "volume": 88.57, "quote_volume": 480.90099, "trades": 14, "taker_buy_volume": 88.57, "taker_buy_quote": 480.90099}, {"ts": 1773745020000, "open": 5.438, "high": 5.445, "low": 5.433, "close": 5.433, "volume": 95.84, "quote_volume": 521.20574, "trades": 21, "taker_buy_volume": 22.96, "taker_buy_quote": 124.901}, {"ts": 1773745080000, "open": 5.432, "high": 5.437, "low": 5.419, "close": 5.437, "volume": 102.25, "quote_volume": 555.31958, "trades": 31, "taker_buy_volume": 81.9, "taker_buy_quote": 444.91343}, {"ts": 1773745140000, "open": 5.433, "high": 5.436, "low": 5.432, "close": 5.432, "volume": 13.41, "quote_volume": 72.87189, "trades": 8, "taker_buy_volume": 6.57, "taker_buy_quote": 35.70591}, {"ts": 1773745200000, "open": 5.437, "high": 5.448, "low": 5.424, "close": 5.424, "volume": 219.51, "quote_volume": 1193.27635, "trades": 39, "taker_buy_volume": 74.81, "taker_buy_quote": 407.40477}, {"ts": 1773745260000, "open": 5.431, "high": 5.441, "low": 5.428, "close": 5.428, "volume": 31.45, "quote_volume": 170.90115, "trades": 17, "taker_buy_volume": 20.35, "taker_buy_quote": 110.6226}, {"ts": 1773745320000, "open": 5.427, "high": 5.442, "low": 5.422, "close": 5.442, "volume": 90.24, "quote_volume": 490.05158, "trades": 23, "taker_buy_volume": 79.14, "taker_buy_quote": 429.83963}, {"ts": 1773745380000, "open": 5.442, "high": 5.442, "low": 5.428, "close": 5.433, "volume": 85.43, "quote_volume": 464.26575, "trades": 18, "taker_buy_volume": 50.02, "taker_buy_quote": 271.75866}, {"ts": 1773745440000, "open": 5.427, "high": 5.427, "low": 5.426, "close": 5.426, "volume": 3.7, "quote_volume": 20.07805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 5.431, "high": 5.431, "low": 5.431, "close": 5.431, "volume": 1.85, "quote_volume": 10.04735, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.04735}, {"ts": 1773745560000, "open": 5.432, "high": 5.433, "low": 5.419, "close": 5.423, "volume": 32.77, "quote_volume": 177.73748, "trades": 18, "taker_buy_volume": 15.12, "taker_buy_quote": 82.00373}, {"ts": 1773745620000, "open": 5.424, "high": 5.429, "low": 5.42, "close": 5.42, "volume": 63.73, "quote_volume": 345.56237, "trades": 15, "taker_buy_volume": 11.1, "taker_buy_quote": 60.23415}, {"ts": 1773745680000, "open": 5.428, "high": 5.43, "low": 5.419, "close": 5.422, "volume": 29.41, "quote_volume": 159.47786, "trades": 11, "taker_buy_volume": 9.25, "taker_buy_quote": 50.1905}, {"ts": 1773745740000, "open": 5.418, "high": 5.418, "low": 5.409, "close": 5.41, "volume": 28.0, "quote_volume": 151.54999, "trades": 14, "taker_buy_volume": 9.56, "taker_buy_quote": 51.72484}, {"ts": 1773745800000, "open": 5.408, "high": 5.412, "low": 5.4, "close": 5.412, "volume": 126.94, "quote_volume": 685.96967, "trades": 19, "taker_buy_volume": 22.54, "taker_buy_quote": 121.79947}, {"ts": 1773745860000, "open": 5.41, "high": 5.432, "low": 5.41, "close": 5.432, "volume": 386.3, "quote_volume": 2096.34237, "trades": 32, "taker_buy_volume": 375.94, "taker_buy_quote": 2040.2278}, {"ts": 1773745920000, "open": 5.426, "high": 5.429, "low": 5.423, "close": 5.423, "volume": 65.67, "quote_volume": 356.24394, "trades": 12, "taker_buy_volume": 4.86, "taker_buy_quote": 26.38077}, {"ts": 1773745980000, "open": 5.423, "high": 5.423, "low": 5.42, "close": 5.42, "volume": 36.88, "quote_volume": 199.98914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 5.419, "high": 5.419, "low": 5.412, "close": 5.412, "volume": 14.8, "quote_volume": 80.1494, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746100000, "open": 5.414, "high": 5.42, "low": 5.414, "close": 5.42, "volume": 12.95, "quote_volume": 70.15015, "trades": 7, "taker_buy_volume": 12.95, "taker_buy_quote": 70.15015}, {"ts": 1773746160000, "open": 5.416, "high": 5.416, "low": 5.416, "close": 5.416, "volume": 90.81, "quote_volume": 491.82696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746220000, "open": 5.416, "high": 5.416, "low": 5.416, "close": 5.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746280000, "open": 5.415, "high": 5.419, "low": 5.412, "close": 5.419, "volume": 75.3, "quote_volume": 407.69399, "trades": 12, "taker_buy_volume": 15.33, "taker_buy_quote": 83.05979}, {"ts": 1773746340000, "open": 5.42, "high": 5.428, "low": 5.42, "close": 5.428, "volume": 91.75, "quote_volume": 497.7345, "trades": 15, "taker_buy_volume": 88.05, "taker_buy_quote": 477.66015}, {"ts": 1773746400000, "open": 5.429, "high": 5.433, "low": 5.427, "close": 5.433, "volume": 266.09, "quote_volume": 1445.18963, "trades": 11, "taker_buy_volume": 262.39, "taker_buy_quote": 1425.10788}, {"ts": 1773746460000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 1.85, "quote_volume": 10.0529, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0529}, {"ts": 1773746520000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 1.85, "quote_volume": 10.0492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746640000, "open": 5.433, "high": 5.438, "low": 5.429, "close": 5.429, "volume": 172.51, "quote_volume": 937.70282, "trades": 16, "taker_buy_volume": 166.96, "taker_buy_quote": 907.56632}, {"ts": 1773746700000, "open": 5.43, "high": 5.444, "low": 5.43, "close": 5.443, "volume": 196.35, "quote_volume": 1067.80598, "trades": 33, "taker_buy_volume": 181.27, "taker_buy_quote": 985.81053}, {"ts": 1773746760000, "open": 5.442, "high": 5.442, "low": 5.437, "close": 5.442, "volume": 103.93, "quote_volume": 565.20706, "trades": 13, "taker_buy_volume": 2.0, "taker_buy_quote": 10.884}, {"ts": 1773746820000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 1.84, "quote_volume": 10.00592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746880000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 17.61, "quote_volume": 95.81601, "trades": 1, "taker_buy_volume": 17.61, "taker_buy_quote": 95.81601}, {"ts": 1773746940000, "open": 5.442, "high": 5.442, "low": 5.435, "close": 5.438, "volume": 84.3, "quote_volume": 458.37954, "trades": 10, "taker_buy_volume": 20.21, "taker_buy_quote": 109.90934}, {"ts": 1773747000000, "open": 5.439, "high": 5.44, "low": 5.437, "close": 5.437, "volume": 18.78, "quote_volume": 102.15025, "trades": 6, "taker_buy_volume": 3.69, "taker_buy_quote": 20.07175}, {"ts": 1773747060000, "open": 5.436, "high": 5.436, "low": 5.435, "close": 5.435, "volume": 25.52, "quote_volume": 138.70305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 5.438, "high": 5.466, "low": 5.438, "close": 5.466, "volume": 591.04, "quote_volume": 3225.23853, "trades": 52, "taker_buy_volume": 579.0, "taker_buy_quote": 3159.56283}, {"ts": 1773747180000, "open": 5.464, "high": 5.481, "low": 5.464, "close": 5.481, "volume": 213.37, "quote_volume": 1166.94096, "trades": 38, "taker_buy_volume": 130.14, "taker_buy_quote": 711.86181}, {"ts": 1773747240000, "open": 5.48, "high": 5.482, "low": 5.478, "close": 5.482, "volume": 102.46, "quote_volume": 561.61681, "trades": 8, "taker_buy_volume": 95.91, "taker_buy_quote": 525.72936}, {"ts": 1773747300000, "open": 5.477, "high": 5.483, "low": 5.468, "close": 5.477, "volume": 517.03, "quote_volume": 2829.92801, "trades": 36, "taker_buy_volume": 235.83, "taker_buy_quote": 1291.35219}, {"ts": 1773747360000, "open": 5.476, "high": 5.492, "low": 5.474, "close": 5.483, "volume": 275.57, "quote_volume": 1510.34511, "trades": 37, "taker_buy_volume": 270.08, "taker_buy_quote": 1480.2837}, {"ts": 1773747420000, "open": 5.483, "high": 5.483, "low": 5.471, "close": 5.481, "volume": 130.69, "quote_volume": 715.95512, "trades": 20, "taker_buy_volume": 108.73, "taker_buy_quote": 595.69118}, {"ts": 1773747480000, "open": 5.481, "high": 5.481, "low": 5.438, "close": 5.453, "volume": 875.22, "quote_volume": 4772.80106, "trades": 107, "taker_buy_volume": 377.15, "taker_buy_quote": 2055.28122}, {"ts": 1773747540000, "open": 5.446, "high": 5.448, "low": 5.439, "close": 5.448, "volume": 63.19, "quote_volume": 343.85172, "trades": 21, "taker_buy_volume": 30.05, "taker_buy_quote": 163.5357}, {"ts": 1773747600000, "open": 5.448, "high": 5.458, "low": 5.447, "close": 5.447, "volume": 333.92, "quote_volume": 1821.0803, "trades": 30, "taker_buy_volume": 147.31, "taker_buy_quote": 803.40292}, {"ts": 1773747660000, "open": 5.454, "high": 5.462, "low": 5.454, "close": 5.462, "volume": 448.33, "quote_volume": 2447.17858, "trades": 31, "taker_buy_volume": 448.33, "taker_buy_quote": 2447.17858}, {"ts": 1773747720000, "open": 5.46, "high": 5.46, "low": 5.444, "close": 5.45, "volume": 457.21, "quote_volume": 2493.16876, "trades": 26, "taker_buy_volume": 24.56, "taker_buy_quote": 134.07}, {"ts": 1773747780000, "open": 5.449, "high": 5.457, "low": 5.435, "close": 5.445, "volume": 468.68, "quote_volume": 2554.54137, "trades": 109, "taker_buy_volume": 353.88, "taker_buy_quote": 1929.24854}, {"ts": 1773747840000, "open": 5.447, "high": 5.449, "low": 5.428, "close": 5.434, "volume": 167.81, "quote_volume": 912.14249, "trades": 54, "taker_buy_volume": 28.01, "taker_buy_quote": 152.24205}, {"ts": 1773747900000, "open": 5.435, "high": 5.544, "low": 5.424, "close": 5.477, "volume": 4279.37, "quote_volume": 23453.50297, "trades": 460, "taker_buy_volume": 1885.8, "taker_buy_quote": 10317.8228}, {"ts": 1773747960000, "open": 5.484, "high": 5.503, "low": 5.484, "close": 5.503, "volume": 244.12, "quote_volume": 1339.9113, "trades": 66, "taker_buy_volume": 118.94, "taker_buy_quote": 652.92348}, {"ts": 1773748020000, "open": 5.503, "high": 5.504, "low": 5.499, "close": 5.499, "volume": 25.52, "quote_volume": 140.35554, "trades": 8, "taker_buy_volume": 3.43, "taker_buy_quote": 18.87714}, {"ts": 1773748080000, "open": 5.504, "high": 5.505, "low": 5.504, "close": 5.505, "volume": 44.37, "quote_volume": 244.21433, "trades": 2, "taker_buy_volume": 44.37, "taker_buy_quote": 244.21433}, {"ts": 1773748140000, "open": 5.506, "high": 5.52, "low": 5.506, "close": 5.52, "volume": 33.63, "quote_volume": 185.4856, "trades": 14, "taker_buy_volume": 33.63, "taker_buy_quote": 185.4856}, {"ts": 1773748200000, "open": 5.509, "high": 5.509, "low": 5.496, "close": 5.496, "volume": 135.34, "quote_volume": 744.43897, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748260000, "open": 5.504, "high": 5.515, "low": 5.504, "close": 5.511, "volume": 46.76, "quote_volume": 257.6877, "trades": 32, "taker_buy_volume": 21.84, "taker_buy_quote": 120.32748}, {"ts": 1773748320000, "open": 5.514, "high": 5.517, "low": 5.507, "close": 5.517, "volume": 48.77, "quote_volume": 268.79397, "trades": 20, "taker_buy_volume": 11.39, "taker_buy_quote": 62.81931}, {"ts": 1773748380000, "open": 5.51, "high": 5.518, "low": 5.501, "close": 5.506, "volume": 201.71, "quote_volume": 1110.82647, "trades": 26, "taker_buy_volume": 14.76, "taker_buy_quote": 81.3754}, {"ts": 1773748440000, "open": 5.507, "high": 5.508, "low": 5.5, "close": 5.5, "volume": 41.83, "quote_volume": 230.1439, "trades": 6, "taker_buy_volume": 10.09, "taker_buy_quote": 55.5739}, {"ts": 1773748500000, "open": 5.499, "high": 5.507, "low": 5.489, "close": 5.489, "volume": 176.44, "quote_volume": 970.66779, "trades": 26, "taker_buy_volume": 139.34, "taker_buy_quote": 766.89591}, {"ts": 1773748560000, "open": 5.489, "high": 5.489, "low": 5.489, "close": 5.489, "volume": 32.59, "quote_volume": 178.88651, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748620000, "open": 5.488, "high": 5.493, "low": 5.487, "close": 5.493, "volume": 32.62, "quote_volume": 179.09249, "trades": 13, "taker_buy_volume": 27.06, "taker_buy_quote": 148.58171}, {"ts": 1773748680000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 16.03, "quote_volume": 88.02073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748740000, "open": 5.494, "high": 5.5, "low": 5.494, "close": 5.5, "volume": 79.37, "quote_volume": 436.37424, "trades": 13, "taker_buy_volume": 43.51, "taker_buy_quote": 239.14424}, {"ts": 1773748800000, "open": 5.49, "high": 5.498, "low": 5.483, "close": 5.492, "volume": 260.59, "quote_volume": 1432.10727, "trades": 39, "taker_buy_volume": 159.74, "taker_buy_quote": 877.94095}, {"ts": 1773748860000, "open": 5.495, "high": 5.501, "low": 5.494, "close": 5.499, "volume": 65.75, "quote_volume": 361.53254, "trades": 17, "taker_buy_volume": 27.54, "taker_buy_quote": 151.41489}, {"ts": 1773748920000, "open": 5.499, "high": 5.502, "low": 5.494, "close": 5.502, "volume": 41.32, "quote_volume": 227.19239, "trades": 16, "taker_buy_volume": 21.11, "taker_buy_quote": 116.13625}, {"ts": 1773748980000, "open": 5.494, "high": 5.494, "low": 5.473, "close": 5.473, "volume": 189.81, "quote_volume": 1040.50934, "trades": 40, "taker_buy_volume": 11.37, "taker_buy_quote": 62.27532}, {"ts": 1773749040000, "open": 5.473, "high": 5.473, "low": 5.467, "close": 5.467, "volume": 22.88, "quote_volume": 125.14232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 5.467, "high": 5.489, "low": 5.462, "close": 5.473, "volume": 764.65, "quote_volume": 4187.90695, "trades": 72, "taker_buy_volume": 413.04, "taker_buy_quote": 2263.60084}, {"ts": 1773749160000, "open": 5.472, "high": 5.486, "low": 5.469, "close": 5.486, "volume": 71.09, "quote_volume": 389.38554, "trades": 31, "taker_buy_volume": 41.76, "taker_buy_quote": 228.77363}, {"ts": 1773749220000, "open": 5.485, "high": 5.488, "low": 5.482, "close": 5.488, "volume": 10.97, "quote_volume": 60.16865, "trades": 6, "taker_buy_volume": 3.66, "taker_buy_quote": 20.08425}, {"ts": 1773749280000, "open": 5.489, "high": 5.506, "low": 5.487, "close": 5.506, "volume": 588.99, "quote_volume": 3240.5336, "trades": 30, "taker_buy_volume": 538.97, "taker_buy_quote": 2965.22893}, {"ts": 1773749340000, "open": 5.496, "high": 5.496, "low": 5.483, "close": 5.486, "volume": 250.22, "quote_volume": 1372.5381, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749400000, "open": 5.486, "high": 5.49, "low": 5.485, "close": 5.49, "volume": 34.81, "quote_volume": 190.95568, "trades": 9, "taker_buy_volume": 32.85, "taker_buy_quote": 180.20495}, {"ts": 1773749460000, "open": 5.49, "high": 5.495, "low": 5.49, "close": 5.49, "volume": 76.31, "quote_volume": 419.06123, "trades": 12, "taker_buy_volume": 71.53, "taker_buy_quote": 392.81496}, {"ts": 1773749520000, "open": 5.489, "high": 5.49, "low": 5.48, "close": 5.49, "volume": 369.58, "quote_volume": 2027.3961, "trades": 41, "taker_buy_volume": 236.26, "taker_buy_quote": 1296.53193}, {"ts": 1773749580000, "open": 5.491, "high": 5.499, "low": 5.491, "close": 5.499, "volume": 21.51, "quote_volume": 118.17729, "trades": 9, "taker_buy_volume": 21.51, "taker_buy_quote": 118.17729}, {"ts": 1773749640000, "open": 5.5, "high": 5.502, "low": 5.5, "close": 5.5, "volume": 44.93, "quote_volume": 247.13, "trades": 8, "taker_buy_volume": 14.27, "taker_buy_quote": 78.49046}, {"ts": 1773749700000, "open": 5.502, "high": 5.508, "low": 5.498, "close": 5.501, "volume": 563.29, "quote_volume": 3100.7104, "trades": 27, "taker_buy_volume": 393.45, "taker_buy_quote": 2165.92552}, {"ts": 1773749760000, "open": 5.497, "high": 5.5, "low": 5.486, "close": 5.5, "volume": 456.89, "quote_volume": 2509.19402, "trades": 31, "taker_buy_volume": 315.05, "taker_buy_quote": 1730.78416}, {"ts": 1773749820000, "open": 5.494, "high": 5.494, "low": 5.488, "close": 5.488, "volume": 13.31, "quote_volume": 73.08371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749880000, "open": 5.488, "high": 5.494, "low": 5.483, "close": 5.494, "volume": 109.08, "quote_volume": 599.03485, "trades": 22, "taker_buy_volume": 99.93, "taker_buy_quote": 548.84161}, {"ts": 1773749940000, "open": 5.488, "high": 5.488, "low": 5.486, "close": 5.486, "volume": 5.49, "quote_volume": 30.12363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750000000, "open": 5.487, "high": 5.496, "low": 5.487, "close": 5.496, "volume": 29.83, "quote_volume": 163.86333, "trades": 12, "taker_buy_volume": 29.83, "taker_buy_quote": 163.86333}, {"ts": 1773750060000, "open": 5.491, "high": 5.491, "low": 5.473, "close": 5.473, "volume": 418.98, "quote_volume": 2296.7027, "trades": 43, "taker_buy_volume": 16.28, "taker_buy_quote": 89.15974}, {"ts": 1773750120000, "open": 5.475, "high": 5.478, "low": 5.464, "close": 5.471, "volume": 122.3, "quote_volume": 669.37045, "trades": 33, "taker_buy_volume": 81.77, "taker_buy_quote": 447.64932}, {"ts": 1773750180000, "open": 5.467, "high": 5.472, "low": 5.467, "close": 5.472, "volume": 18.09, "quote_volume": 98.94633, "trades": 3, "taker_buy_volume": 9.66, "taker_buy_quote": 52.85952}, {"ts": 1773750240000, "open": 5.466, "high": 5.466, "low": 5.462, "close": 5.464, "volume": 64.88, "quote_volume": 354.51932, "trades": 18, "taker_buy_volume": 10.27, "taker_buy_quote": 56.11712}, {"ts": 1773750300000, "open": 5.464, "high": 5.466, "low": 5.458, "close": 5.458, "volume": 47.68, "quote_volume": 260.30928, "trades": 17, "taker_buy_volume": 1.84, "taker_buy_quote": 10.05744}, {"ts": 1773750360000, "open": 5.457, "high": 5.457, "low": 5.453, "close": 5.453, "volume": 41.24, "quote_volume": 225.01378, "trades": 12, "taker_buy_volume": 28.44, "taker_buy_quote": 155.19708}, {"ts": 1773750420000, "open": 5.452, "high": 5.454, "low": 5.44, "close": 5.44, "volume": 107.24, "quote_volume": 584.06546, "trades": 27, "taker_buy_volume": 26.44, "taker_buy_quote": 144.0165}, {"ts": 1773750480000, "open": 5.44, "high": 5.44, "low": 5.424, "close": 5.425, "volume": 301.73, "quote_volume": 1638.72903, "trades": 67, "taker_buy_volume": 67.11, "taker_buy_quote": 364.43443}, {"ts": 1773750540000, "open": 5.425, "high": 5.434, "low": 5.42, "close": 5.426, "volume": 407.83, "quote_volume": 2213.45728, "trades": 73, "taker_buy_volume": 317.73, "taker_buy_quote": 1724.7667}, {"ts": 1773750600000, "open": 5.424, "high": 5.424, "low": 5.416, "close": 5.416, "volume": 233.84, "quote_volume": 1267.09188, "trades": 35, "taker_buy_volume": 5.07, "taker_buy_quote": 27.47433}, {"ts": 1773750660000, "open": 5.418, "high": 5.426, "low": 5.416, "close": 5.426, "volume": 97.75, "quote_volume": 529.65826, "trades": 16, "taker_buy_volume": 97.75, "taker_buy_quote": 529.65826}, {"ts": 1773750720000, "open": 5.422, "high": 5.425, "low": 5.422, "close": 5.425, "volume": 7.4, "quote_volume": 40.1339, "trades": 4, "taker_buy_volume": 7.4, "taker_buy_quote": 40.1339}, {"ts": 1773750780000, "open": 5.426, "high": 5.437, "low": 5.426, "close": 5.437, "volume": 23.25, "quote_volume": 126.28494, "trades": 13, "taker_buy_volume": 22.17, "taker_buy_quote": 120.41622}, {"ts": 1773750840000, "open": 5.437, "high": 5.437, "low": 5.429, "close": 5.433, "volume": 38.33, "quote_volume": 208.2843, "trades": 20, "taker_buy_volume": 11.1, "taker_buy_quote": 60.31185}, {"ts": 1773750900000, "open": 5.432, "high": 5.432, "low": 5.418, "close": 5.42, "volume": 103.55, "quote_volume": 561.46916, "trades": 25, "taker_buy_volume": 76.84, "taker_buy_quote": 416.57157}, {"ts": 1773750960000, "open": 5.421, "high": 5.422, "low": 5.421, "close": 5.422, "volume": 3.7, "quote_volume": 20.05955, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 20.05955}, {"ts": 1773751020000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 3.24, "quote_volume": 17.55108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751080000, "open": 5.416, "high": 5.416, "low": 5.408, "close": 5.408, "volume": 95.59, "quote_volume": 517.29722, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751140000, "open": 5.415, "high": 5.417, "low": 5.415, "close": 5.417, "volume": 4.66, "quote_volume": 25.23945, "trades": 3, "taker_buy_volume": 4.66, "taker_buy_quote": 25.23945}, {"ts": 1773751200000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 5.418, "high": 5.424, "low": 5.418, "close": 5.424, "volume": 65.93, "quote_volume": 357.39162, "trades": 10, "taker_buy_volume": 57.61, "taker_buy_quote": 312.31386}, {"ts": 1773751320000, "open": 5.424, "high": 5.429, "low": 5.424, "close": 5.429, "volume": 120.02, "quote_volume": 651.23944, "trades": 10, "taker_buy_volume": 120.02, "taker_buy_quote": 651.23944}, {"ts": 1773751380000, "open": 5.427, "high": 5.427, "low": 5.423, "close": 5.423, "volume": 11.07, "quote_volume": 60.05111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751440000, "open": 5.428, "high": 5.428, "low": 5.422, "close": 5.422, "volume": 137.23, "quote_volume": 744.29473, "trades": 10, "taker_buy_volume": 1.34, "taker_buy_quote": 7.27352}, {"ts": 1773751500000, "open": 5.422, "high": 5.422, "low": 5.412, "close": 5.412, "volume": 18.92, "quote_volume": 102.49679, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 5.412, "high": 5.412, "low": 5.405, "close": 5.412, "volume": 25.43, "quote_volume": 137.54421, "trades": 14, "taker_buy_volume": 12.96, "taker_buy_quote": 70.10061}, {"ts": 1773751620000, "open": 5.409, "high": 5.414, "low": 5.409, "close": 5.414, "volume": 7.35, "quote_volume": 39.7728, "trades": 4, "taker_buy_volume": 3.7, "taker_buy_quote": 20.02995}, {"ts": 1773751680000, "open": 5.412, "high": 5.412, "low": 5.408, "close": 5.408, "volume": 8.32, "quote_volume": 45.01306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 5.41, "high": 5.412, "low": 5.396, "close": 5.404, "volume": 398.24, "quote_volume": 2151.30529, "trades": 29, "taker_buy_volume": 49.19, "taker_buy_quote": 265.81797}, {"ts": 1773751800000, "open": 5.403, "high": 5.41, "low": 5.403, "close": 5.41, "volume": 15.01, "quote_volume": 81.15111, "trades": 8, "taker_buy_volume": 15.01, "taker_buy_quote": 81.15111}, {"ts": 1773751860000, "open": 5.411, "high": 5.412, "low": 5.396, "close": 5.407, "volume": 322.1, "quote_volume": 1739.50342, "trades": 23, "taker_buy_volume": 190.3, "taker_buy_quote": 1027.89705}, {"ts": 1773751920000, "open": 5.408, "high": 5.42, "low": 5.408, "close": 5.42, "volume": 131.22, "quote_volume": 710.621, "trades": 21, "taker_buy_volume": 131.22, "taker_buy_quote": 710.621}, {"ts": 1773751980000, "open": 5.422, "high": 5.45, "low": 5.422, "close": 5.45, "volume": 371.04, "quote_volume": 2018.78652, "trades": 38, "taker_buy_volume": 371.04, "taker_buy_quote": 2018.78652}, {"ts": 1773752040000, "open": 5.446, "high": 5.446, "low": 5.446, "close": 5.446, "volume": 88.14, "quote_volume": 480.01044, "trades": 3, "taker_buy_volume": 88.14, "taker_buy_quote": 480.01044}, {"ts": 1773752100000, "open": 5.442, "high": 5.442, "low": 5.439, "close": 5.439, "volume": 116.57, "quote_volume": 634.13235, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752160000, "open": 5.438, "high": 5.438, "low": 5.426, "close": 5.426, "volume": 24.05, "quote_volume": 130.6396, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752220000, "open": 5.425, "high": 5.427, "low": 5.408, "close": 5.41, "volume": 94.71, "quote_volume": 512.99712, "trades": 50, "taker_buy_volume": 63.15, "taker_buy_quote": 342.03758}, {"ts": 1773752280000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 0.95, "quote_volume": 5.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752340000, "open": 5.411, "high": 5.411, "low": 5.408, "close": 5.409, "volume": 74.16, "quote_volume": 401.21627, "trades": 8, "taker_buy_volume": 73.35, "taker_buy_quote": 396.83579}, {"ts": 1773752400000, "open": 5.409, "high": 5.416, "low": 5.409, "close": 5.411, "volume": 37.41, "quote_volume": 202.44955, "trades": 11, "taker_buy_volume": 35.79, "taker_buy_quote": 193.68373}, {"ts": 1773752460000, "open": 5.416, "high": 5.419, "low": 5.416, "close": 5.419, "volume": 12.71, "quote_volume": 68.84846, "trades": 4, "taker_buy_volume": 12.71, "taker_buy_quote": 68.84846}, {"ts": 1773752520000, "open": 5.42, "high": 5.439, "low": 5.42, "close": 5.439, "volume": 108.51, "quote_volume": 589.40007, "trades": 41, "taker_buy_volume": 59.3, "taker_buy_quote": 322.13123}, {"ts": 1773752580000, "open": 5.44, "high": 5.458, "low": 5.44, "close": 5.454, "volume": 239.87, "quote_volume": 1306.51115, "trades": 33, "taker_buy_volume": 236.95, "taker_buy_quote": 1290.58115}, {"ts": 1773752640000, "open": 5.454, "high": 5.457, "low": 5.454, "close": 5.457, "volume": 6.96, "quote_volume": 37.97088, "trades": 4, "taker_buy_volume": 6.96, "taker_buy_quote": 37.97088}, {"ts": 1773752700000, "open": 5.457, "high": 5.467, "low": 5.457, "close": 5.466, "volume": 358.34, "quote_volume": 1956.48039, "trades": 22, "taker_buy_volume": 354.51, "taker_buy_quote": 1935.54561}, {"ts": 1773752760000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752820000, "open": 5.465, "high": 5.475, "low": 5.463, "close": 5.466, "volume": 517.08, "quote_volume": 2827.90191, "trades": 24, "taker_buy_volume": 363.21, "taker_buy_quote": 1986.12698}, {"ts": 1773752880000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 1.84, "quote_volume": 10.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752940000, "open": 5.465, "high": 5.465, "low": 5.448, "close": 5.455, "volume": 252.85, "quote_volume": 1379.73324, "trades": 50, "taker_buy_volume": 25.76, "taker_buy_quote": 140.61096}, {"ts": 1773753000000, "open": 5.454, "high": 5.455, "low": 5.443, "close": 5.453, "volume": 979.72, "quote_volume": 5340.1396, "trades": 74, "taker_buy_volume": 831.23, "taker_buy_quote": 4531.17439}, {"ts": 1773753060000, "open": 5.447, "high": 5.447, "low": 5.438, "close": 5.438, "volume": 112.14, "quote_volume": 610.37566, "trades": 19, "taker_buy_volume": 81.7, "taker_buy_quote": 444.66876}, {"ts": 1773753120000, "open": 5.439, "high": 5.459, "low": 5.438, "close": 5.456, "volume": 361.63, "quote_volume": 1971.67819, "trades": 37, "taker_buy_volume": 315.98, "taker_buy_quote": 1723.10021}, {"ts": 1773753180000, "open": 5.46, "high": 5.461, "low": 5.455, "close": 5.455, "volume": 25.94, "quote_volume": 141.61368, "trades": 8, "taker_buy_volume": 3.68, "taker_buy_quote": 20.09464}, {"ts": 1773753240000, "open": 5.455, "high": 5.455, "low": 5.441, "close": 5.447, "volume": 46.12, "quote_volume": 251.18396, "trades": 19, "taker_buy_volume": 3.67, "taker_buy_quote": 19.99049}, {"ts": 1773753300000, "open": 5.446, "high": 5.446, "low": 5.446, "close": 5.446, "volume": 1.84, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 10.02064}, {"ts": 1773753360000, "open": 5.447, "high": 5.451, "low": 5.447, "close": 5.447, "volume": 106.02, "quote_volume": 577.50934, "trades": 8, "taker_buy_volume": 81.54, "taker_buy_quote": 444.16678}, {"ts": 1773753420000, "open": 5.449, "high": 5.453, "low": 5.444, "close": 5.449, "volume": 119.21, "quote_volume": 649.51248, "trades": 29, "taker_buy_volume": 36.0, "taker_buy_quote": 196.15533}, {"ts": 1773753480000, "open": 5.452, "high": 5.471, "low": 5.452, "close": 5.465, "volume": 736.37, "quote_volume": 4021.32819, "trades": 90, "taker_buy_volume": 628.47, "taker_buy_quote": 3431.90955}, {"ts": 1773753540000, "open": 5.465, "high": 5.465, "low": 5.459, "close": 5.459, "volume": 20.24, "quote_volume": 110.56376, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753600000, "open": 5.459, "high": 5.459, "low": 5.459, "close": 5.459, "volume": 1.84, "quote_volume": 10.04456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753660000, "open": 5.459, "high": 5.459, "low": 5.451, "close": 5.451, "volume": 91.67, "quote_volume": 500.03064, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753720000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753780000, "open": 5.458, "high": 5.47, "low": 5.458, "close": 5.47, "volume": 228.22, "quote_volume": 1246.92968, "trades": 27, "taker_buy_volume": 228.22, "taker_buy_quote": 1246.92968}, {"ts": 1773753840000, "open": 5.476, "high": 5.485, "low": 5.473, "close": 5.473, "volume": 216.0, "quote_volume": 1183.16462, "trades": 20, "taker_buy_volume": 205.85, "taker_buy_quote": 1127.60069}, {"ts": 1773753900000, "open": 5.472, "high": 5.479, "low": 5.467, "close": 5.474, "volume": 591.11, "quote_volume": 3235.77071, "trades": 39, "taker_buy_volume": 390.71, "taker_buy_quote": 2139.21621}, {"ts": 1773753960000, "open": 5.475, "high": 5.475, "low": 5.466, "close": 5.466, "volume": 60.46, "quote_volume": 330.65017, "trades": 11, "taker_buy_volume": 3.55, "taker_buy_quote": 19.43625}, {"ts": 1773754020000, "open": 5.472, "high": 5.486, "low": 5.468, "close": 5.468, "volume": 382.7, "quote_volume": 2096.78145, "trades": 45, "taker_buy_volume": 92.1, "taker_buy_quote": 504.53697}, {"ts": 1773754080000, "open": 5.468, "high": 5.468, "low": 5.457, "close": 5.457, "volume": 201.31, "quote_volume": 1098.92349, "trades": 17, "taker_buy_volume": 50.16, "taker_buy_quote": 273.72312}, {"ts": 1773754140000, "open": 5.456, "high": 5.456, "low": 5.45, "close": 5.45, "volume": 15.44, "quote_volume": 84.17744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754200000, "open": 5.454, "high": 5.465, "low": 5.454, "close": 5.465, "volume": 295.64, "quote_volume": 1614.26942, "trades": 37, "taker_buy_volume": 271.23, "taker_buy_quote": 1480.99683}, {"ts": 1773754260000, "open": 5.461, "high": 5.461, "low": 5.459, "close": 5.459, "volume": 46.44, "quote_volume": 253.52148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754320000, "open": 5.465, "high": 5.475, "low": 5.465, "close": 5.475, "volume": 30.21, "quote_volume": 165.21027, "trades": 13, "taker_buy_volume": 30.21, "taker_buy_quote": 165.21027}, {"ts": 1773754380000, "open": 5.472, "high": 5.472, "low": 5.46, "close": 5.464, "volume": 36.89, "quote_volume": 201.65479, "trades": 19, "taker_buy_volume": 5.68, "taker_buy_quote": 31.02448}, {"ts": 1773754440000, "open": 5.464, "high": 5.465, "low": 5.452, "close": 5.452, "volume": 28.45, "quote_volume": 155.3071, "trades": 16, "taker_buy_volume": 3.52, "taker_buy_quote": 19.23512}, {"ts": 1773754500000, "open": 5.453, "high": 5.457, "low": 5.453, "close": 5.457, "volume": 9.92, "quote_volume": 54.11504, "trades": 6, "taker_buy_volume": 9.92, "taker_buy_quote": 54.11504}, {"ts": 1773754560000, "open": 5.451, "high": 5.473, "low": 5.451, "close": 5.464, "volume": 501.08, "quote_volume": 2738.33746, "trades": 45, "taker_buy_volume": 179.83, "taker_buy_quote": 982.58484}, {"ts": 1773754620000, "open": 5.463, "high": 5.463, "low": 5.459, "close": 5.462, "volume": 51.99, "quote_volume": 283.9464, "trades": 11, "taker_buy_volume": 19.52, "taker_buy_quote": 106.60446}, {"ts": 1773754680000, "open": 5.463, "high": 5.466, "low": 5.463, "close": 5.466, "volume": 8.45, "quote_volume": 46.17666, "trades": 5, "taker_buy_volume": 8.45, "taker_buy_quote": 46.17666}, {"ts": 1773754740000, "open": 5.463, "high": 5.463, "low": 5.463, "close": 5.463, "volume": 25.33, "quote_volume": 138.37779, "trades": 1, "taker_buy_volume": 25.33, "taker_buy_quote": 138.37779}, {"ts": 1773754800000, "open": 5.458, "high": 5.458, "low": 5.457, "close": 5.457, "volume": 6.26, "quote_volume": 34.16524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754860000, "open": 5.456, "high": 5.458, "low": 5.45, "close": 5.45, "volume": 124.81, "quote_volume": 680.47603, "trades": 10, "taker_buy_volume": 15.0, "taker_buy_quote": 81.87}, {"ts": 1773754920000, "open": 5.454, "high": 5.458, "low": 5.447, "close": 5.447, "volume": 116.17, "quote_volume": 633.5691, "trades": 20, "taker_buy_volume": 9.2, "taker_buy_quote": 50.1952}, {"ts": 1773754980000, "open": 5.447, "high": 5.456, "low": 5.447, "close": 5.456, "volume": 110.01, "quote_volume": 599.97606, "trades": 15, "taker_buy_volume": 110.01, "taker_buy_quote": 599.97606}, {"ts": 1773755040000, "open": 5.457, "high": 5.459, "low": 5.457, "close": 5.459, "volume": 91.43, "quote_volume": 498.98555, "trades": 9, "taker_buy_volume": 91.43, "taker_buy_quote": 498.98555}, {"ts": 1773755100000, "open": 5.459, "high": 5.477, "low": 5.459, "close": 5.477, "volume": 203.28, "quote_volume": 1112.07664, "trades": 38, "taker_buy_volume": 143.96, "taker_buy_quote": 787.89773}, {"ts": 1773755160000, "open": 5.473, "high": 5.473, "low": 5.453, "close": 5.458, "volume": 659.42, "quote_volume": 3601.59002, "trades": 51, "taker_buy_volume": 16.37, "taker_buy_quote": 89.47436}, {"ts": 1773755220000, "open": 5.459, "high": 5.46, "low": 5.448, "close": 5.448, "volume": 34.95, "quote_volume": 190.56503, "trades": 13, "taker_buy_volume": 3.68, "taker_buy_quote": 20.09096}, {"ts": 1773755280000, "open": 5.448, "high": 5.448, "low": 5.448, "close": 5.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755340000, "open": 5.45, "high": 5.454, "low": 5.45, "close": 5.454, "volume": 9.2, "quote_volume": 50.1584, "trades": 5, "taker_buy_volume": 9.2, "taker_buy_quote": 50.1584}, {"ts": 1773755400000, "open": 5.452, "high": 5.452, "low": 5.442, "close": 5.448, "volume": 538.74, "quote_volume": 2935.26711, "trades": 24, "taker_buy_volume": 24.1, "taker_buy_quote": 131.25412}, {"ts": 1773755460000, "open": 5.447, "high": 5.447, "low": 5.444, "close": 5.444, "volume": 7.36, "quote_volume": 40.07888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755520000, "open": 5.443, "high": 5.445, "low": 5.439, "close": 5.444, "volume": 32.02, "quote_volume": 174.25246, "trades": 18, "taker_buy_volume": 14.72, "taker_buy_quote": 80.11728}, {"ts": 1773755580000, "open": 5.443, "high": 5.443, "low": 5.438, "close": 5.439, "volume": 26.3, "quote_volume": 143.10248, "trades": 8, "taker_buy_volume": 1.84, "taker_buy_quote": 10.00776}, {"ts": 1773755640000, "open": 5.44, "high": 5.454, "low": 5.44, "close": 5.449, "volume": 267.0, "quote_volume": 1455.30016, "trades": 26, "taker_buy_volume": 267.0, "taker_buy_quote": 1455.30016}, {"ts": 1773755700000, "open": 5.452, "high": 5.452, "low": 5.451, "close": 5.451, "volume": 5.54, "quote_volume": 30.20038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 5.451, "high": 5.451, "low": 5.444, "close": 5.445, "volume": 23.29, "quote_volume": 126.85443, "trades": 13, "taker_buy_volume": 5.52, "taker_buy_quote": 30.06192}, {"ts": 1773755820000, "open": 5.446, "high": 5.449, "low": 5.446, "close": 5.449, "volume": 30.82, "quote_volume": 167.85676, "trades": 5, "taker_buy_volume": 30.82, "taker_buy_quote": 167.85676}, {"ts": 1773755880000, "open": 5.448, "high": 5.448, "low": 5.391, "close": 5.41, "volume": 8142.94, "quote_volume": 44099.25787, "trades": 314, "taker_buy_volume": 1299.51, "taker_buy_quote": 7043.29788}, {"ts": 1773755940000, "open": 5.408, "high": 5.415, "low": 5.407, "close": 5.407, "volume": 156.46, "quote_volume": 846.79823, "trades": 18, "taker_buy_volume": 105.79, "taker_buy_quote": 572.72377}, {"ts": 1773756000000, "open": 5.412, "high": 5.42, "low": 5.405, "close": 5.415, "volume": 560.36, "quote_volume": 3034.88986, "trades": 54, "taker_buy_volume": 535.78, "taker_buy_quote": 2901.93718}, {"ts": 1773756060000, "open": 5.415, "high": 5.418, "low": 5.415, "close": 5.418, "volume": 52.03, "quote_volume": 281.88744, "trades": 5, "taker_buy_volume": 52.03, "taker_buy_quote": 281.88744}, {"ts": 1773756120000, "open": 5.419, "high": 5.428, "low": 5.419, "close": 5.428, "volume": 184.64, "quote_volume": 1000.97969, "trades": 11, "taker_buy_volume": 184.64, "taker_buy_quote": 1000.97969}, {"ts": 1773756180000, "open": 5.425, "high": 5.425, "low": 5.399, "close": 5.407, "volume": 168.44, "quote_volume": 911.37019, "trades": 42, "taker_buy_volume": 14.77, "taker_buy_quote": 79.90231}, {"ts": 1773756240000, "open": 5.409, "high": 5.413, "low": 5.409, "close": 5.413, "volume": 11.01, "quote_volume": 59.58199, "trades": 5, "taker_buy_volume": 11.01, "taker_buy_quote": 59.58199}, {"ts": 1773756300000, "open": 5.413, "high": 5.413, "low": 5.413, "close": 5.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756360000, "open": 5.413, "high": 5.427, "low": 5.413, "close": 5.427, "volume": 232.39, "quote_volume": 1259.18132, "trades": 29, "taker_buy_volume": 220.13, "taker_buy_quote": 1192.67441}, {"ts": 1773756420000, "open": 5.426, "high": 5.432, "low": 5.426, "close": 5.432, "volume": 10.39, "quote_volume": 56.41303, "trades": 6, "taker_buy_volume": 9.23, "taker_buy_quote": 50.11887}, {"ts": 1773756480000, "open": 5.433, "high": 5.434, "low": 5.418, "close": 5.418, "volume": 347.4, "quote_volume": 1887.37894, "trades": 22, "taker_buy_volume": 319.83, "taker_buy_quote": 1737.79631}, {"ts": 1773756540000, "open": 5.417, "high": 5.417, "low": 5.398, "close": 5.398, "volume": 473.86, "quote_volume": 2562.7714, "trades": 58, "taker_buy_volume": 192.1, "taker_buy_quote": 1039.30295}, {"ts": 1773756600000, "open": 5.397, "high": 5.402, "low": 5.393, "close": 5.396, "volume": 88.24, "quote_volume": 476.34502, "trades": 22, "taker_buy_volume": 82.66, "taker_buy_quote": 446.23906}, {"ts": 1773756660000, "open": 5.397, "high": 5.41, "low": 5.397, "close": 5.404, "volume": 431.06, "quote_volume": 2330.47565, "trades": 36, "taker_buy_volume": 324.85, "taker_buy_quote": 1756.35894}, {"ts": 1773756720000, "open": 5.407, "high": 5.407, "low": 5.407, "close": 5.407, "volume": 29.22, "quote_volume": 157.99254, "trades": 1, "taker_buy_volume": 29.22, "taker_buy_quote": 157.99254}, {"ts": 1773756780000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 1.86, "quote_volume": 10.04958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756840000, "open": 5.402, "high": 5.402, "low": 5.397, "close": 5.397, "volume": 11.16, "quote_volume": 60.25842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756900000, "open": 5.396, "high": 5.396, "low": 5.39, "close": 5.39, "volume": 21.73, "quote_volume": 117.16376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756960000, "open": 5.39, "high": 5.398, "low": 5.388, "close": 5.398, "volume": 617.51, "quote_volume": 3328.41371, "trades": 23, "taker_buy_volume": 564.6, "taker_buy_quote": 3043.23251}, {"ts": 1773757020000, "open": 5.396, "high": 5.396, "low": 5.385, "close": 5.385, "volume": 70.27, "quote_volume": 378.62268, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757080000, "open": 5.385, "high": 5.389, "low": 5.385, "close": 5.389, "volume": 20.6, "quote_volume": 110.96046, "trades": 6, "taker_buy_volume": 20.6, "taker_buy_quote": 110.96046}, {"ts": 1773757140000, "open": 5.389, "high": 5.389, "low": 5.389, "close": 5.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757200000, "open": 5.384, "high": 5.402, "low": 5.382, "close": 5.397, "volume": 786.69, "quote_volume": 4243.11331, "trades": 56, "taker_buy_volume": 708.39, "taker_buy_quote": 3820.91491}, {"ts": 1773757260000, "open": 5.396, "high": 5.396, "low": 5.395, "close": 5.395, "volume": 3.72, "quote_volume": 20.07126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757380000, "open": 5.394, "high": 5.394, "low": 5.386, "close": 5.386, "volume": 341.89, "quote_volume": 1843.19978, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 5.385, "high": 5.392, "low": 5.385, "close": 5.392, "volume": 14.88, "quote_volume": 80.18088, "trades": 8, "taker_buy_volume": 13.02, "taker_buy_quote": 70.16478}, {"ts": 1773757500000, "open": 5.389, "high": 5.395, "low": 5.387, "close": 5.395, "volume": 302.24, "quote_volume": 1628.80118, "trades": 20, "taker_buy_volume": 46.24, "taker_buy_quote": 249.3364}, {"ts": 1773757560000, "open": 5.396, "high": 5.4, "low": 5.396, "close": 5.4, "volume": 9.3, "quote_volume": 50.2014, "trades": 6, "taker_buy_volume": 9.3, "taker_buy_quote": 50.2014}, {"ts": 1773757620000, "open": 5.399, "high": 5.402, "low": 5.399, "close": 5.402, "volume": 5.58, "quote_volume": 30.13572, "trades": 3, "taker_buy_volume": 3.72, "taker_buy_quote": 20.09358}, {"ts": 1773757680000, "open": 5.403, "high": 5.415, "low": 5.403, "close": 5.415, "volume": 107.56, "quote_volume": 581.74848, "trades": 17, "taker_buy_volume": 90.18, "taker_buy_quote": 487.74006}, {"ts": 1773757740000, "open": 5.416, "high": 5.418, "low": 5.416, "close": 5.418, "volume": 5.55, "quote_volume": 30.06435, "trades": 3, "taker_buy_volume": 5.55, "taker_buy_quote": 30.06435}, {"ts": 1773757800000, "open": 5.417, "high": 5.417, "low": 5.413, "close": 5.414, "volume": 27.34, "quote_volume": 148.03318, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757860000, "open": 5.414, "high": 5.414, "low": 5.414, "close": 5.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757920000, "open": 5.417, "high": 5.421, "low": 5.416, "close": 5.421, "volume": 85.4, "quote_volume": 462.68729, "trades": 15, "taker_buy_volume": 12.95, "taker_buy_quote": 70.1779}, {"ts": 1773757980000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 1.85, "quote_volume": 10.02515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758040000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758100000, "open": 5.422, "high": 5.426, "low": 5.422, "close": 5.426, "volume": 9.25, "quote_volume": 50.172, "trades": 5, "taker_buy_volume": 9.25, "taker_buy_quote": 50.172}, {"ts": 1773758160000, "open": 5.426, "high": 5.432, "low": 5.419, "close": 5.432, "volume": 121.34, "quote_volume": 658.42147, "trades": 34, "taker_buy_volume": 57.18, "taker_buy_quote": 310.38936}, {"ts": 1773758220000, "open": 5.432, "high": 5.432, "low": 5.419, "close": 5.42, "volume": 47.68, "quote_volume": 258.77263, "trades": 16, "taker_buy_volume": 4.53, "taker_buy_quote": 24.54992}, {"ts": 1773758280000, "open": 5.421, "high": 5.422, "low": 5.404, "close": 5.414, "volume": 425.29, "quote_volume": 2301.18684, "trades": 39, "taker_buy_volume": 82.13, "taker_buy_quote": 444.31889}, {"ts": 1773758340000, "open": 5.413, "high": 5.413, "low": 5.408, "close": 5.409, "volume": 16.99, "quote_volume": 91.91961, "trades": 12, "taker_buy_volume": 1.84, "taker_buy_quote": 9.95256}, {"ts": 1773758400000, "open": 5.41, "high": 5.418, "low": 5.41, "close": 5.418, "volume": 188.55, "quote_volume": 1021.07903, "trades": 19, "taker_buy_volume": 186.7, "taker_buy_quote": 1011.06868}, {"ts": 1773758460000, "open": 5.415, "high": 5.421, "low": 5.411, "close": 5.417, "volume": 589.61, "quote_volume": 3193.03558, "trades": 28, "taker_buy_volume": 243.82, "taker_buy_quote": 1320.67792}, {"ts": 1773758520000, "open": 5.418, "high": 5.418, "low": 5.392, "close": 5.392, "volume": 451.08, "quote_volume": 2437.80343, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758580000, "open": 5.391, "high": 5.398, "low": 5.389, "close": 5.398, "volume": 93.82, "quote_volume": 506.22604, "trades": 14, "taker_buy_volume": 88.24, "taker_buy_quote": 476.14984}, {"ts": 1773758640000, "open": 5.391, "high": 5.391, "low": 5.391, "close": 5.391, "volume": 93.24, "quote_volume": 502.65684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758700000, "open": 5.397, "high": 5.425, "low": 5.397, "close": 5.425, "volume": 733.16, "quote_volume": 3965.77884, "trades": 60, "taker_buy_volume": 724.76, "taker_buy_quote": 3920.35164}, {"ts": 1773758760000, "open": 5.416, "high": 5.416, "low": 5.413, "close": 5.413, "volume": 7.4, "quote_volume": 40.0673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758820000, "open": 5.412, "high": 5.412, "low": 5.4, "close": 5.4, "volume": 112.5, "quote_volume": 607.92053, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758880000, "open": 5.404, "high": 5.411, "low": 5.404, "close": 5.411, "volume": 212.15, "quote_volume": 1147.14115, "trades": 11, "taker_buy_volume": 212.15, "taker_buy_quote": 1147.14115}, {"ts": 1773758940000, "open": 5.412, "high": 5.418, "low": 5.411, "close": 5.418, "volume": 44.15, "quote_volume": 238.95855, "trades": 11, "taker_buy_volume": 44.15, "taker_buy_quote": 238.95855}, {"ts": 1773759000000, "open": 5.417, "high": 5.417, "low": 5.412, "close": 5.412, "volume": 10.29, "quote_volume": 55.71191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759060000, "open": 5.411, "high": 5.411, "low": 5.408, "close": 5.408, "volume": 12.46, "quote_volume": 67.3981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759120000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759180000, "open": 5.413, "high": 5.413, "low": 5.407, "close": 5.407, "volume": 363.26, "quote_volume": 1964.80186, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759240000, "open": 5.415, "high": 5.429, "low": 5.415, "close": 5.427, "volume": 142.86, "quote_volume": 774.83664, "trades": 25, "taker_buy_volume": 75.09, "taker_buy_quote": 407.06735}, {"ts": 1773759300000, "open": 5.426, "high": 5.463, "low": 5.419, "close": 5.419, "volume": 2271.67, "quote_volume": 12353.5425, "trades": 169, "taker_buy_volume": 1523.06, "taker_buy_quote": 8279.55958}, {"ts": 1773759360000, "open": 5.417, "high": 5.427, "low": 5.412, "close": 5.417, "volume": 296.96, "quote_volume": 1609.07689, "trades": 28, "taker_buy_volume": 203.57, "taker_buy_quote": 1103.3609}, {"ts": 1773759420000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759480000, "open": 5.418, "high": 5.418, "low": 5.41, "close": 5.414, "volume": 120.39, "quote_volume": 651.42346, "trades": 9, "taker_buy_volume": 5.55, "taker_buy_quote": 30.05325}, {"ts": 1773759540000, "open": 5.415, "high": 5.423, "low": 5.415, "close": 5.423, "volume": 33.92, "quote_volume": 183.8279, "trades": 10, "taker_buy_volume": 14.8, "taker_buy_quote": 80.1975}, {"ts": 1773759600000, "open": 5.424, "high": 5.435, "low": 5.424, "close": 5.435, "volume": 36.86, "quote_volume": 200.18055, "trades": 15, "taker_buy_volume": 33.16, "taker_buy_quote": 180.1025}, {"ts": 1773759660000, "open": 5.436, "high": 5.442, "low": 5.436, "close": 5.44, "volume": 150.81, "quote_volume": 820.26114, "trades": 10, "taker_buy_volume": 147.11, "taker_buy_quote": 800.13129}, {"ts": 1773759720000, "open": 5.443, "high": 5.447, "low": 5.437, "close": 5.437, "volume": 247.49, "quote_volume": 1346.71219, "trades": 21, "taker_buy_volume": 140.75, "taker_buy_quote": 766.12075}, {"ts": 1773759780000, "open": 5.438, "high": 5.444, "low": 5.435, "close": 5.444, "volume": 372.58, "quote_volume": 2025.87773, "trades": 19, "taker_buy_volume": 311.13, "taker_buy_quote": 1691.83381}, {"ts": 1773759840000, "open": 5.445, "high": 5.445, "low": 5.445, "close": 5.445, "volume": 1.31, "quote_volume": 7.13295, "trades": 1, "taker_buy_volume": 1.31, "taker_buy_quote": 7.13295}, {"ts": 1773759900000, "open": 5.44, "high": 5.44, "low": 5.437, "close": 5.437, "volume": 7.37, "quote_volume": 40.08173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759960000, "open": 5.441, "high": 5.444, "low": 5.441, "close": 5.444, "volume": 7.37, "quote_volume": 40.11121, "trades": 4, "taker_buy_volume": 7.37, "taker_buy_quote": 40.11121}, {"ts": 1773760020000, "open": 5.444, "high": 5.446, "low": 5.443, "close": 5.446, "volume": 13.22, "quote_volume": 71.97152, "trades": 4, "taker_buy_volume": 1.84, "taker_buy_quote": 10.02064}, {"ts": 1773760080000, "open": 5.446, "high": 5.446, "low": 5.437, "close": 5.437, "volume": 30.35, "quote_volume": 165.07198, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760140000, "open": 5.436, "high": 5.436, "low": 5.436, "close": 5.436, "volume": 1.85, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760200000, "open": 5.435, "high": 5.44, "low": 5.435, "close": 5.44, "volume": 5.55, "quote_volume": 30.1809, "trades": 3, "taker_buy_volume": 3.7, "taker_buy_quote": 20.12615}, {"ts": 1773760260000, "open": 5.439, "high": 5.439, "low": 5.438, "close": 5.438, "volume": 25.51, "quote_volume": 138.72522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760320000, "open": 5.437, "high": 5.443, "low": 5.435, "close": 5.435, "volume": 78.1, "quote_volume": 424.6393, "trades": 10, "taker_buy_volume": 5.51, "taker_buy_quote": 29.98539}, {"ts": 1773760380000, "open": 5.434, "high": 5.434, "low": 5.419, "close": 5.419, "volume": 29.6, "quote_volume": 160.6244, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760440000, "open": 5.421, "high": 5.421, "low": 5.42, "close": 5.42, "volume": 130.44, "quote_volume": 707.11339, "trades": 4, "taker_buy_volume": 1.85, "taker_buy_quote": 10.02885}, {"ts": 1773760500000, "open": 5.421, "high": 5.43, "low": 5.419, "close": 5.419, "volume": 268.06, "quote_volume": 1454.03975, "trades": 24, "taker_buy_volume": 119.92, "taker_buy_quote": 650.7242}, {"ts": 1773760560000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760620000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 1.46, "quote_volume": 7.91466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760680000, "open": 5.42, "high": 5.424, "low": 5.419, "close": 5.424, "volume": 22.14, "quote_volume": 120.04346, "trades": 9, "taker_buy_volume": 18.44, "taker_buy_quote": 99.99131}, {"ts": 1773760740000, "open": 5.421, "high": 5.422, "low": 5.419, "close": 5.422, "volume": 108.2, "quote_volume": 586.51598, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760800000, "open": 5.424, "high": 5.427, "low": 5.424, "close": 5.425, "volume": 28.37, "quote_volume": 153.89553, "trades": 7, "taker_buy_volume": 5.55, "taker_buy_quote": 30.1143}, {"ts": 1773760860000, "open": 5.424, "high": 5.424, "low": 5.423, "close": 5.423, "volume": 3.7, "quote_volume": 20.06695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760920000, "open": 5.419, "high": 5.422, "low": 5.419, "close": 5.422, "volume": 3.7, "quote_volume": 20.05585, "trades": 2, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0307}, {"ts": 1773760980000, "open": 5.423, "high": 5.434, "low": 5.423, "close": 5.434, "volume": 68.97, "quote_volume": 374.58399, "trades": 12, "taker_buy_volume": 68.97, "taker_buy_quote": 374.58399}, {"ts": 1773761040000, "open": 5.434, "high": 5.434, "low": 5.41, "close": 5.412, "volume": 358.45, "quote_volume": 1943.70754, "trades": 41, "taker_buy_volume": 19.32, "taker_buy_quote": 104.63319}, {"ts": 1773761100000, "open": 5.413, "high": 5.414, "low": 5.412, "close": 5.412, "volume": 98.42, "quote_volume": 532.68158, "trades": 5, "taker_buy_volume": 8.87, "taker_buy_quote": 48.01516}, {"ts": 1773761160000, "open": 5.415, "high": 5.418, "low": 5.415, "close": 5.418, "volume": 76.15, "quote_volume": 412.4714, "trades": 7, "taker_buy_volume": 76.15, "taker_buy_quote": 412.4714}, {"ts": 1773761220000, "open": 5.418, "high": 5.418, "low": 5.418, "close": 5.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761280000, "open": 5.42, "high": 5.422, "low": 5.42, "close": 5.422, "volume": 47.63, "quote_volume": 258.22006, "trades": 3, "taker_buy_volume": 47.63, "taker_buy_quote": 258.22006}, {"ts": 1773761340000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 1.85, "quote_volume": 10.02145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761400000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 5.1, "quote_volume": 27.6267, "trades": 1, "taker_buy_volume": 5.1, "taker_buy_quote": 27.6267}, {"ts": 1773761460000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 1.88, "quote_volume": 10.18396, "trades": 1, "taker_buy_volume": 1.88, "taker_buy_quote": 10.18396}, {"ts": 1773761520000, "open": 5.417, "high": 5.418, "low": 5.417, "close": 5.418, "volume": 20.97, "quote_volume": 113.59634, "trades": 2, "taker_buy_volume": 20.97, "taker_buy_quote": 113.59634}, {"ts": 1773761580000, "open": 5.416, "high": 5.416, "low": 5.415, "close": 5.415, "volume": 54.24, "quote_volume": 293.7133, "trades": 5, "taker_buy_volume": 28.72, "taker_buy_quote": 155.52065}, {"ts": 1773761640000, "open": 5.414, "high": 5.414, "low": 5.412, "close": 5.412, "volume": 5.55, "quote_volume": 30.04215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761700000, "open": 5.411, "high": 5.411, "low": 5.409, "close": 5.409, "volume": 5.55, "quote_volume": 30.0255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 5.409, "high": 5.409, "low": 5.397, "close": 5.397, "volume": 38.52, "quote_volume": 208.19627, "trades": 15, "taker_buy_volume": 16.22, "taker_buy_quote": 87.72062}, {"ts": 1773761820000, "open": 5.397, "high": 5.417, "low": 5.396, "close": 5.417, "volume": 861.09, "quote_volume": 4653.09622, "trades": 67, "taker_buy_volume": 531.08, "taker_buy_quote": 2870.55241}, {"ts": 1773761880000, "open": 5.417, "high": 5.417, "low": 5.412, "close": 5.412, "volume": 61.65, "quote_volume": 333.79155, "trades": 14, "taker_buy_volume": 16.68, "taker_buy_quote": 90.35556}, {"ts": 1773761940000, "open": 5.413, "high": 5.413, "low": 5.409, "close": 5.411, "volume": 186.79, "quote_volume": 1010.88278, "trades": 14, "taker_buy_volume": 101.85, "taker_buy_quote": 551.21405}, {"ts": 1773762000000, "open": 5.41, "high": 5.41, "low": 5.402, "close": 5.402, "volume": 69.36, "quote_volume": 375.04155, "trades": 14, "taker_buy_volume": 10.53, "taker_buy_quote": 56.93571}, {"ts": 1773762060000, "open": 5.401, "high": 5.406, "low": 5.4, "close": 5.406, "volume": 205.78, "quote_volume": 1111.93659, "trades": 18, "taker_buy_volume": 202.06, "taker_buy_quote": 1091.84673}, {"ts": 1773762120000, "open": 5.406, "high": 5.411, "low": 5.402, "close": 5.411, "volume": 294.66, "quote_volume": 1592.38844, "trades": 24, "taker_buy_volume": 135.45, "taker_buy_quote": 732.05669}, {"ts": 1773762180000, "open": 5.411, "high": 5.413, "low": 5.411, "close": 5.413, "volume": 6.65, "quote_volume": 35.9887, "trades": 4, "taker_buy_volume": 3.7, "taker_buy_quote": 20.02625}, {"ts": 1773762240000, "open": 5.414, "high": 5.414, "low": 5.414, "close": 5.414, "volume": 1.85, "quote_volume": 10.0159, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0159}, {"ts": 1773762300000, "open": 5.415, "high": 5.417, "low": 5.413, "close": 5.413, "volume": 11.18, "quote_volume": 60.54911, "trades": 5, "taker_buy_volume": 11.18, "taker_buy_quote": 60.54911}, {"ts": 1773762360000, "open": 5.414, "high": 5.416, "low": 5.414, "close": 5.416, "volume": 5.55, "quote_volume": 30.05325, "trades": 3, "taker_buy_volume": 5.55, "taker_buy_quote": 30.05325}, {"ts": 1773762420000, "open": 5.417, "high": 5.419, "low": 5.417, "close": 5.419, "volume": 5.53, "quote_volume": 29.96152, "trades": 3, "taker_buy_volume": 5.53, "taker_buy_quote": 29.96152}, {"ts": 1773762480000, "open": 5.419, "high": 5.425, "low": 5.419, "close": 5.423, "volume": 69.18, "quote_volume": 375.10262, "trades": 12, "taker_buy_volume": 61.79, "taker_buy_quote": 335.02852}, {"ts": 1773762540000, "open": 5.423, "high": 5.425, "low": 5.423, "close": 5.425, "volume": 101.83, "quote_volume": 552.40686, "trades": 8, "taker_buy_volume": 25.6, "taker_buy_quote": 138.85911}, {"ts": 1773762600000, "open": 5.425, "high": 5.44, "low": 5.425, "close": 5.44, "volume": 111.95, "quote_volume": 608.16483, "trades": 28, "taker_buy_volume": 101.69, "taker_buy_quote": 552.39219}, {"ts": 1773762660000, "open": 5.44, "high": 5.443, "low": 5.44, "close": 5.443, "volume": 8.29, "quote_volume": 45.11359, "trades": 6, "taker_buy_volume": 7.17, "taker_buy_quote": 39.02079}, {"ts": 1773762720000, "open": 5.443, "high": 5.499, "low": 5.443, "close": 5.487, "volume": 1344.42, "quote_volume": 7359.34407, "trades": 155, "taker_buy_volume": 629.12, "taker_buy_quote": 3443.71608}, {"ts": 1773762780000, "open": 5.487, "high": 5.539, "low": 5.485, "close": 5.527, "volume": 1196.02, "quote_volume": 6602.61786, "trades": 180, "taker_buy_volume": 781.52, "taker_buy_quote": 4317.51857}, {"ts": 1773762840000, "open": 5.526, "high": 5.534, "low": 5.514, "close": 5.524, "volume": 505.04, "quote_volume": 2787.98381, "trades": 86, "taker_buy_volume": 256.39, "taker_buy_quote": 1415.8061}, {"ts": 1773762900000, "open": 5.52, "high": 5.533, "low": 5.516, "close": 5.517, "volume": 161.38, "quote_volume": 891.31401, "trades": 59, "taker_buy_volume": 70.49, "taker_buy_quote": 389.37615}, {"ts": 1773762960000, "open": 5.516, "high": 5.516, "low": 5.494, "close": 5.494, "volume": 94.5, "quote_volume": 520.29234, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763020000, "open": 5.497, "high": 5.5, "low": 5.493, "close": 5.493, "volume": 39.56, "quote_volume": 217.46148, "trades": 14, "taker_buy_volume": 25.48, "taker_buy_quote": 140.09267}, {"ts": 1773763080000, "open": 5.492, "high": 5.496, "low": 5.491, "close": 5.496, "volume": 76.72, "quote_volume": 421.42777, "trades": 11, "taker_buy_volume": 4.47, "taker_buy_quote": 24.56712}, {"ts": 1773763140000, "open": 5.497, "high": 5.498, "low": 5.497, "close": 5.498, "volume": 3.66, "quote_volume": 20.12085, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 20.12085}, {"ts": 1773763200000, "open": 5.498, "high": 5.501, "low": 5.482, "close": 5.492, "volume": 676.84, "quote_volume": 3719.46153, "trades": 80, "taker_buy_volume": 419.6, "taker_buy_quote": 2305.88561}, {"ts": 1773763260000, "open": 5.493, "high": 5.497, "low": 5.489, "close": 5.489, "volume": 124.06, "quote_volume": 681.46296, "trades": 34, "taker_buy_volume": 79.37, "taker_buy_quote": 435.99763}, {"ts": 1773763320000, "open": 5.489, "high": 5.489, "low": 5.478, "close": 5.478, "volume": 37.44, "quote_volume": 205.19991, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763380000, "open": 5.48, "high": 5.481, "low": 5.473, "close": 5.473, "volume": 16.47, "quote_volume": 90.20619, "trades": 9, "taker_buy_volume": 3.66, "taker_buy_quote": 20.05863}, {"ts": 1773763440000, "open": 5.475, "high": 5.5, "low": 5.475, "close": 5.491, "volume": 973.74, "quote_volume": 5344.96189, "trades": 100, "taker_buy_volume": 547.47, "taker_buy_quote": 3003.59439}, {"ts": 1773763500000, "open": 5.49, "high": 5.495, "low": 5.482, "close": 5.494, "volume": 570.49, "quote_volume": 3133.09213, "trades": 64, "taker_buy_volume": 508.49, "taker_buy_quote": 2792.89053}, {"ts": 1773763560000, "open": 5.494, "high": 5.5, "low": 5.483, "close": 5.489, "volume": 333.29, "quote_volume": 1831.23566, "trades": 67, "taker_buy_volume": 27.8, "taker_buy_quote": 152.7982}, {"ts": 1773763620000, "open": 5.482, "high": 5.482, "low": 5.467, "close": 5.467, "volume": 60.46, "quote_volume": 331.0019, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763680000, "open": 5.472, "high": 5.479, "low": 5.47, "close": 5.479, "volume": 202.29, "quote_volume": 1107.43294, "trades": 16, "taker_buy_volume": 188.26, "taker_buy_quote": 1030.60298}, {"ts": 1773763740000, "open": 5.48, "high": 5.501, "low": 5.48, "close": 5.501, "volume": 296.91, "quote_volume": 1630.9032, "trades": 35, "taker_buy_volume": 182.25, "taker_buy_quote": 1002.01272}, {"ts": 1773763800000, "open": 5.504, "high": 5.513, "low": 5.5, "close": 5.502, "volume": 338.52, "quote_volume": 1862.98762, "trades": 35, "taker_buy_volume": 23.66, "taker_buy_quote": 130.31928}, {"ts": 1773763860000, "open": 5.503, "high": 5.504, "low": 5.49, "close": 5.49, "volume": 173.58, "quote_volume": 953.92959, "trades": 34, "taker_buy_volume": 7.3, "taker_buy_quote": 40.1481}, {"ts": 1773763920000, "open": 5.489, "high": 5.489, "low": 5.489, "close": 5.489, "volume": 1.83, "quote_volume": 10.04487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 5.494, "high": 5.497, "low": 5.482, "close": 5.482, "volume": 38.37, "quote_volume": 210.60933, "trades": 22, "taker_buy_volume": 7.32, "taker_buy_quote": 40.22706}, {"ts": 1773764040000, "open": 5.482, "high": 5.482, "low": 5.477, "close": 5.477, "volume": 157.67, "quote_volume": 864.08439, "trades": 23, "taker_buy_volume": 15.03, "taker_buy_quote": 82.36035}, {"ts": 1773764100000, "open": 5.477, "high": 5.477, "low": 5.474, "close": 5.474, "volume": 30.37, "quote_volume": 166.32551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764160000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 19.85, "quote_volume": 108.778, "trades": 2, "taker_buy_volume": 19.85, "taker_buy_quote": 108.778}, {"ts": 1773764220000, "open": 5.481, "high": 5.487, "low": 5.473, "close": 5.487, "volume": 464.17, "quote_volume": 2543.06436, "trades": 24, "taker_buy_volume": 197.95, "taker_buy_quote": 1084.35127}, {"ts": 1773764280000, "open": 5.487, "high": 5.493, "low": 5.487, "close": 5.489, "volume": 27.27, "quote_volume": 149.70256, "trades": 14, "taker_buy_volume": 10.98, "taker_buy_quote": 60.28569}, {"ts": 1773764340000, "open": 5.488, "high": 5.492, "low": 5.488, "close": 5.492, "volume": 10.23, "quote_volume": 56.17864, "trades": 3, "taker_buy_volume": 9.1, "taker_buy_quote": 49.9772}, {"ts": 1773764400000, "open": 5.492, "high": 5.494, "low": 5.486, "close": 5.494, "volume": 191.62, "quote_volume": 1051.3508, "trades": 20, "taker_buy_volume": 141.36, "taker_buy_quote": 775.58964}, {"ts": 1773764460000, "open": 5.495, "high": 5.495, "low": 5.495, "close": 5.495, "volume": 1.83, "quote_volume": 10.05585, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 10.05585}, {"ts": 1773764520000, "open": 5.496, "high": 5.509, "low": 5.496, "close": 5.509, "volume": 54.15, "quote_volume": 297.85998, "trades": 16, "taker_buy_volume": 25.5, "taker_buy_quote": 140.31363}, {"ts": 1773764580000, "open": 5.51, "high": 5.519, "low": 5.51, "close": 5.512, "volume": 32.76, "quote_volume": 180.66776, "trades": 18, "taker_buy_volume": 18.2, "taker_buy_quote": 100.3639}, {"ts": 1773764640000, "open": 5.511, "high": 5.511, "low": 5.505, "close": 5.511, "volume": 67.11, "quote_volume": 369.6832, "trades": 16, "taker_buy_volume": 1.78, "taker_buy_quote": 9.80958}, {"ts": 1773764700000, "open": 5.511, "high": 5.518, "low": 5.505, "close": 5.512, "volume": 310.21, "quote_volume": 1709.01613, "trades": 53, "taker_buy_volume": 100.27, "taker_buy_quote": 552.34493}, {"ts": 1773764760000, "open": 5.513, "high": 5.521, "low": 5.513, "close": 5.516, "volume": 41.87, "quote_volume": 231.03027, "trades": 15, "taker_buy_volume": 21.76, "taker_buy_quote": 120.06715}, {"ts": 1773764820000, "open": 5.516, "high": 5.516, "low": 5.51, "close": 5.515, "volume": 97.0, "quote_volume": 534.78674, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764880000, "open": 5.514, "high": 5.514, "low": 5.501, "close": 5.505, "volume": 95.83, "quote_volume": 527.57539, "trades": 30, "taker_buy_volume": 1.82, "taker_buy_quote": 10.0191}, {"ts": 1773764940000, "open": 5.506, "high": 5.507, "low": 5.506, "close": 5.507, "volume": 4.08, "quote_volume": 22.4663, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 15.3085}, {"ts": 1773765000000, "open": 5.508, "high": 5.53, "low": 5.508, "close": 5.53, "volume": 533.89, "quote_volume": 2948.36126, "trades": 42, "taker_buy_volume": 509.08, "taker_buy_quote": 2811.51693}, {"ts": 1773765060000, "open": 5.529, "high": 5.529, "low": 5.524, "close": 5.524, "volume": 135.32, "quote_volume": 747.55458, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 51.86202}, {"ts": 1773765120000, "open": 5.528, "high": 5.536, "low": 5.525, "close": 5.525, "volume": 425.4, "quote_volume": 2352.33947, "trades": 26, "taker_buy_volume": 349.33, "taker_buy_quote": 1931.85273}, {"ts": 1773765180000, "open": 5.532, "high": 5.534, "low": 5.515, "close": 5.515, "volume": 439.87, "quote_volume": 2429.99827, "trades": 37, "taker_buy_volume": 255.06, "taker_buy_quote": 1409.53188}, {"ts": 1773765240000, "open": 5.521, "high": 5.527, "low": 5.517, "close": 5.527, "volume": 27.1, "quote_volume": 149.6191, "trades": 15, "taker_buy_volume": 16.38, "taker_buy_quote": 90.45218}, {"ts": 1773765300000, "open": 5.522, "high": 5.522, "low": 5.515, "close": 5.515, "volume": 23.13, "quote_volume": 127.67343, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765360000, "open": 5.516, "high": 5.516, "low": 5.508, "close": 5.515, "volume": 25.48, "quote_volume": 140.44576, "trades": 14, "taker_buy_volume": 12.74, "taker_buy_quote": 70.23562}, {"ts": 1773765420000, "open": 5.512, "high": 5.512, "low": 5.505, "close": 5.507, "volume": 95.85, "quote_volume": 528.07888, "trades": 13, "taker_buy_volume": 27.24, "taker_buy_quote": 150.01156}, {"ts": 1773765480000, "open": 5.504, "high": 5.506, "low": 5.496, "close": 5.502, "volume": 261.36, "quote_volume": 1437.634, "trades": 17, "taker_buy_volume": 13.18, "taker_buy_quote": 72.4691}, {"ts": 1773765540000, "open": 5.507, "high": 5.541, "low": 5.507, "close": 5.525, "volume": 967.69, "quote_volume": 5347.89962, "trades": 97, "taker_buy_volume": 904.27, "taker_buy_quote": 4997.30011}, {"ts": 1773765600000, "open": 5.529, "high": 5.538, "low": 5.527, "close": 5.532, "volume": 72.13, "quote_volume": 399.06268, "trades": 17, "taker_buy_volume": 43.97, "taker_buy_quote": 243.27046}, {"ts": 1773765660000, "open": 5.532, "high": 5.532, "low": 5.531, "close": 5.531, "volume": 3.62, "quote_volume": 20.02403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765720000, "open": 5.534, "high": 5.536, "low": 5.53, "close": 5.536, "volume": 89.8, "quote_volume": 496.74032, "trades": 19, "taker_buy_volume": 9.05, "taker_buy_quote": 50.09356}, {"ts": 1773765780000, "open": 5.537, "high": 5.54, "low": 5.533, "close": 5.538, "volume": 148.23, "quote_volume": 820.71505, "trades": 40, "taker_buy_volume": 74.92, "taker_buy_quote": 414.82786}, {"ts": 1773765840000, "open": 5.538, "high": 5.538, "low": 5.532, "close": 5.532, "volume": 94.99, "quote_volume": 525.62626, "trades": 24, "taker_buy_volume": 5.49, "taker_buy_quote": 30.38733}, {"ts": 1773765900000, "open": 5.535, "high": 5.545, "low": 5.535, "close": 5.545, "volume": 190.93, "quote_volume": 1057.88245, "trades": 24, "taker_buy_volume": 91.52, "taker_buy_quote": 507.27863}, {"ts": 1773765960000, "open": 5.541, "high": 5.566, "low": 5.54, "close": 5.561, "volume": 381.62, "quote_volume": 2118.8749, "trades": 75, "taker_buy_volume": 248.26, "taker_buy_quote": 1378.91162}, {"ts": 1773766020000, "open": 5.559, "high": 5.559, "low": 5.552, "close": 5.552, "volume": 14.48, "quote_volume": 80.44364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766080000, "open": 5.556, "high": 5.556, "low": 5.539, "close": 5.544, "volume": 608.75, "quote_volume": 3374.25987, "trades": 32, "taker_buy_volume": 9.27, "taker_buy_quote": 51.4386}, {"ts": 1773766140000, "open": 5.543, "high": 5.547, "low": 5.54, "close": 5.542, "volume": 39.04, "quote_volume": 216.38067, "trades": 23, "taker_buy_volume": 4.61, "taker_buy_quote": 25.56064}, {"ts": 1773766200000, "open": 5.541, "high": 5.544, "low": 5.541, "close": 5.544, "volume": 7.24, "quote_volume": 40.1277, "trades": 6, "taker_buy_volume": 5.43, "taker_buy_quote": 30.09849}, {"ts": 1773766260000, "open": 5.545, "high": 5.554, "low": 5.545, "close": 5.554, "volume": 18.05, "quote_volume": 100.16825, "trades": 13, "taker_buy_volume": 18.05, "taker_buy_quote": 100.16825}, {"ts": 1773766320000, "open": 5.554, "high": 5.577, "low": 5.554, "close": 5.565, "volume": 761.83, "quote_volume": 4241.31113, "trades": 77, "taker_buy_volume": 672.74, "taker_buy_quote": 3745.00311}, {"ts": 1773766380000, "open": 5.564, "high": 5.575, "low": 5.563, "close": 5.563, "volume": 184.34, "quote_volume": 1026.25279, "trades": 31, "taker_buy_volume": 102.32, "taker_buy_quote": 569.8494}, {"ts": 1773766440000, "open": 5.562, "high": 5.562, "low": 5.552, "close": 5.56, "volume": 82.77, "quote_volume": 459.92031, "trades": 21, "taker_buy_volume": 13.63, "taker_buy_quote": 75.78058}, {"ts": 1773766500000, "open": 5.56, "high": 5.569, "low": 5.547, "close": 5.56, "volume": 1493.85, "quote_volume": 8300.21237, "trades": 118, "taker_buy_volume": 732.52, "taker_buy_quote": 4071.49047}, {"ts": 1773766560000, "open": 5.552, "high": 5.557, "low": 5.549, "close": 5.55, "volume": 309.01, "quote_volume": 1716.34963, "trades": 23, "taker_buy_volume": 288.11, "taker_buy_quote": 1600.31289}, {"ts": 1773766620000, "open": 5.55, "high": 5.55, "low": 5.549, "close": 5.549, "volume": 4.81, "quote_volume": 26.694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766680000, "open": 5.549, "high": 5.549, "low": 5.536, "close": 5.536, "volume": 54.65, "quote_volume": 302.97258, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766740000, "open": 5.535, "high": 5.536, "low": 5.533, "close": 5.534, "volume": 31.09, "quote_volume": 172.05893, "trades": 6, "taker_buy_volume": 2.76, "taker_buy_quote": 15.27936}, {"ts": 1773766800000, "open": 5.537, "high": 5.539, "low": 5.534, "close": 5.539, "volume": 129.45, "quote_volume": 716.61569, "trades": 18, "taker_buy_volume": 107.63, "taker_buy_quote": 595.86381}, {"ts": 1773766860000, "open": 5.54, "high": 5.541, "low": 5.54, "close": 5.541, "volume": 3.62, "quote_volume": 20.05661, "trades": 2, "taker_buy_volume": 3.62, "taker_buy_quote": 20.05661}, {"ts": 1773766920000, "open": 5.542, "high": 5.543, "low": 5.539, "close": 5.543, "volume": 86.18, "quote_volume": 477.50308, "trades": 9, "taker_buy_volume": 60.45, "taker_buy_quote": 334.96069}, {"ts": 1773766980000, "open": 5.544, "high": 5.55, "low": 5.54, "close": 5.546, "volume": 196.0, "quote_volume": 1087.39348, "trades": 21, "taker_buy_volume": 171.74, "taker_buy_quote": 952.98819}, {"ts": 1773767040000, "open": 5.547, "high": 5.549, "low": 5.545, "close": 5.545, "volume": 355.93, "quote_volume": 1974.46845, "trades": 16, "taker_buy_volume": 324.57, "taker_buy_quote": 1800.55543}, {"ts": 1773767100000, "open": 5.545, "high": 5.592, "low": 5.545, "close": 5.571, "volume": 1026.84, "quote_volume": 5710.93826, "trades": 95, "taker_buy_volume": 750.13, "taker_buy_quote": 4170.10507}, {"ts": 1773767160000, "open": 5.571, "high": 5.572, "low": 5.561, "close": 5.571, "volume": 251.67, "quote_volume": 1400.88449, "trades": 48, "taker_buy_volume": 235.4, "taker_buy_quote": 1310.34201}, {"ts": 1773767220000, "open": 5.572, "high": 5.574, "low": 5.565, "close": 5.567, "volume": 197.46, "quote_volume": 1099.88652, "trades": 24, "taker_buy_volume": 191.99, "taker_buy_quote": 1069.4423}, {"ts": 1773767280000, "open": 5.567, "high": 5.581, "low": 5.565, "close": 5.581, "volume": 224.3, "quote_volume": 1249.93217, "trades": 41, "taker_buy_volume": 156.77, "taker_buy_quote": 873.64033}, {"ts": 1773767340000, "open": 5.578, "high": 5.59, "low": 5.577, "close": 5.59, "volume": 346.63, "quote_volume": 1935.61979, "trades": 28, "taker_buy_volume": 171.34, "taker_buy_quote": 957.06132}, {"ts": 1773767400000, "open": 5.591, "high": 5.592, "low": 5.55, "close": 5.555, "volume": 808.25, "quote_volume": 4492.99906, "trades": 63, "taker_buy_volume": 30.2, "taker_buy_quote": 168.55935}, {"ts": 1773767460000, "open": 5.556, "high": 5.63, "low": 5.556, "close": 5.614, "volume": 2575.85, "quote_volume": 14429.31965, "trades": 275, "taker_buy_volume": 2165.15, "taker_buy_quote": 12121.88874}, {"ts": 1773767520000, "open": 5.618, "high": 5.62, "low": 5.595, "close": 5.604, "volume": 949.39, "quote_volume": 5319.7411, "trades": 75, "taker_buy_volume": 19.68, "taker_buy_quote": 110.32966}, {"ts": 1773767580000, "open": 5.607, "high": 5.61, "low": 5.604, "close": 5.61, "volume": 109.19, "quote_volume": 612.07613, "trades": 8, "taker_buy_volume": 53.23, "taker_buy_quote": 298.47629}, {"ts": 1773767640000, "open": 5.604, "high": 5.604, "low": 5.588, "close": 5.596, "volume": 752.17, "quote_volume": 4206.43607, "trades": 47, "taker_buy_volume": 204.8, "taker_buy_quote": 1145.43766}, {"ts": 1773767700000, "open": 5.597, "high": 5.615, "low": 5.593, "close": 5.593, "volume": 460.02, "quote_volume": 2580.64387, "trades": 46, "taker_buy_volume": 394.14, "taker_buy_quote": 2211.55438}, {"ts": 1773767760000, "open": 5.592, "high": 5.592, "low": 5.588, "close": 5.592, "volume": 10.76, "quote_volume": 60.15198, "trades": 6, "taker_buy_volume": 1.8, "taker_buy_quote": 10.0656}, {"ts": 1773767820000, "open": 5.593, "high": 5.604, "low": 5.593, "close": 5.604, "volume": 23.31, "quote_volume": 130.50018, "trades": 15, "taker_buy_volume": 20.25, "taker_buy_quote": 113.36265}, {"ts": 1773767880000, "open": 5.604, "high": 5.614, "low": 5.604, "close": 5.614, "volume": 276.12, "quote_volume": 1549.76319, "trades": 23, "taker_buy_volume": 164.64, "taker_buy_quote": 924.15427}, {"ts": 1773767940000, "open": 5.615, "high": 5.619, "low": 5.581, "close": 5.581, "volume": 757.3, "quote_volume": 4246.88234, "trades": 69, "taker_buy_volume": 242.34, "taker_buy_quote": 1360.03719}, {"ts": 1773768000000, "open": 5.583, "high": 5.595, "low": 5.583, "close": 5.595, "volume": 182.66, "quote_volume": 1021.29646, "trades": 26, "taker_buy_volume": 182.66, "taker_buy_quote": 1021.29646}, {"ts": 1773768060000, "open": 5.596, "high": 5.598, "low": 5.596, "close": 5.598, "volume": 3.97, "quote_volume": 22.21869, "trades": 3, "taker_buy_volume": 3.97, "taker_buy_quote": 22.21869}, {"ts": 1773768120000, "open": 5.597, "high": 5.608, "low": 5.597, "close": 5.597, "volume": 315.38, "quote_volume": 1766.63567, "trades": 29, "taker_buy_volume": 243.55, "taker_buy_quote": 1364.32983}, {"ts": 1773768180000, "open": 5.602, "high": 5.609, "low": 5.602, "close": 5.602, "volume": 70.56, "quote_volume": 395.36483, "trades": 24, "taker_buy_volume": 14.32, "taker_buy_quote": 80.27076}, {"ts": 1773768240000, "open": 5.602, "high": 5.602, "low": 5.592, "close": 5.596, "volume": 108.04, "quote_volume": 604.49698, "trades": 26, "taker_buy_volume": 5.37, "taker_buy_quote": 30.04515}, {"ts": 1773768300000, "open": 5.597, "high": 5.602, "low": 5.597, "close": 5.599, "volume": 75.55, "quote_volume": 423.18487, "trades": 13, "taker_buy_volume": 21.43, "taker_buy_quote": 120.01537}, {"ts": 1773768360000, "open": 5.598, "high": 5.598, "low": 5.597, "close": 5.597, "volume": 3.24, "quote_volume": 18.13607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768420000, "open": 5.597, "high": 5.597, "low": 5.593, "close": 5.597, "volume": 25.36, "quote_volume": 141.92202, "trades": 6, "taker_buy_volume": 17.86, "taker_buy_quote": 99.96242}, {"ts": 1773768480000, "open": 5.593, "high": 5.593, "low": 5.583, "close": 5.583, "volume": 25.08, "quote_volume": 140.1829, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768540000, "open": 5.582, "high": 5.595, "low": 5.582, "close": 5.595, "volume": 309.11, "quote_volume": 1728.70362, "trades": 23, "taker_buy_volume": 291.3, "taker_buy_quote": 1629.2882}, {"ts": 1773768600000, "open": 5.591, "high": 5.591, "low": 5.591, "close": 5.591, "volume": 15.65, "quote_volume": 87.49915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 5.596, "high": 5.601, "low": 5.596, "close": 5.6, "volume": 22.07, "quote_volume": 123.58543, "trades": 13, "taker_buy_volume": 10.74, "taker_buy_quote": 60.12789}, {"ts": 1773768720000, "open": 5.602, "high": 5.618, "low": 5.602, "close": 5.618, "volume": 60.66, "quote_volume": 340.34491, "trades": 29, "taker_buy_volume": 32.92, "taker_buy_quote": 184.71722}, {"ts": 1773768780000, "open": 5.618, "high": 5.618, "low": 5.599, "close": 5.616, "volume": 1459.28, "quote_volume": 8190.10212, "trades": 74, "taker_buy_volume": 1226.0, "taker_buy_quote": 6882.42829}, {"ts": 1773768840000, "open": 5.609, "high": 5.618, "low": 5.601, "close": 5.618, "volume": 1135.41, "quote_volume": 6371.3474, "trades": 55, "taker_buy_volume": 1019.29, "taker_buy_quote": 5720.58957}, {"ts": 1773768900000, "open": 5.617, "high": 5.628, "low": 5.609, "close": 5.619, "volume": 578.17, "quote_volume": 3249.96428, "trades": 35, "taker_buy_volume": 559.02, "taker_buy_quote": 3142.34791}, {"ts": 1773768960000, "open": 5.619, "high": 5.639, "low": 5.617, "close": 5.632, "volume": 631.77, "quote_volume": 3559.36431, "trades": 64, "taker_buy_volume": 331.55, "taker_buy_quote": 1867.3806}, {"ts": 1773769020000, "open": 5.637, "high": 5.637, "low": 5.625, "close": 5.634, "volume": 165.15, "quote_volume": 929.60391, "trades": 18, "taker_buy_volume": 46.29, "taker_buy_quote": 260.85353}, {"ts": 1773769080000, "open": 5.634, "high": 5.635, "low": 5.623, "close": 5.623, "volume": 206.59, "quote_volume": 1162.44654, "trades": 16, "taker_buy_volume": 39.02, "taker_buy_quote": 219.87592}, {"ts": 1773769140000, "open": 5.629, "high": 5.631, "low": 5.608, "close": 5.619, "volume": 291.06, "quote_volume": 1635.27677, "trades": 39, "taker_buy_volume": 53.2, "taker_buy_quote": 299.2428}, {"ts": 1773769200000, "open": 5.62, "high": 5.637, "low": 5.62, "close": 5.633, "volume": 1132.52, "quote_volume": 6374.34648, "trades": 61, "taker_buy_volume": 1080.04, "taker_buy_quote": 6078.67774}, {"ts": 1773769260000, "open": 5.638, "high": 5.654, "low": 5.638, "close": 5.65, "volume": 177.63, "quote_volume": 1003.57718, "trades": 54, "taker_buy_volume": 161.88, "taker_buy_quote": 914.67286}, {"ts": 1773769320000, "open": 5.651, "high": 5.666, "low": 5.641, "close": 5.648, "volume": 1419.72, "quote_volume": 8020.80788, "trades": 101, "taker_buy_volume": 957.53, "taker_buy_quote": 5410.95736}, {"ts": 1773769380000, "open": 5.647, "high": 5.65, "low": 5.626, "close": 5.641, "volume": 916.69, "quote_volume": 5165.46724, "trades": 92, "taker_buy_volume": 488.76, "taker_buy_quote": 2754.5129}, {"ts": 1773769440000, "open": 5.641, "high": 5.652, "low": 5.635, "close": 5.647, "volume": 106.47, "quote_volume": 600.86005, "trades": 36, "taker_buy_volume": 96.93, "taker_buy_quote": 547.00675}, {"ts": 1773769500000, "open": 5.642, "high": 5.647, "low": 5.642, "close": 5.647, "volume": 55.83, "quote_volume": 315.10841, "trades": 16, "taker_buy_volume": 55.83, "taker_buy_quote": 315.10841}, {"ts": 1773769560000, "open": 5.645, "high": 5.647, "low": 5.634, "close": 5.641, "volume": 117.4, "quote_volume": 662.02638, "trades": 39, "taker_buy_volume": 94.26, "taker_buy_quote": 531.52568}, {"ts": 1773769620000, "open": 5.642, "high": 5.643, "low": 5.621, "close": 5.63, "volume": 418.49, "quote_volume": 2356.88271, "trades": 64, "taker_buy_volume": 160.56, "taker_buy_quote": 903.96953}, {"ts": 1773769680000, "open": 5.63, "high": 5.63, "low": 5.62, "close": 5.62, "volume": 226.47, "quote_volume": 1273.75235, "trades": 17, "taker_buy_volume": 52.29, "taker_buy_quote": 294.3927}, {"ts": 1773769740000, "open": 5.623, "high": 5.641, "low": 5.623, "close": 5.627, "volume": 343.89, "quote_volume": 1937.80669, "trades": 59, "taker_buy_volume": 321.37, "taker_buy_quote": 1811.00595}, {"ts": 1773769800000, "open": 5.626, "high": 5.646, "low": 5.623, "close": 5.644, "volume": 385.33, "quote_volume": 2171.20333, "trades": 73, "taker_buy_volume": 341.03, "taker_buy_quote": 1921.69441}, {"ts": 1773769860000, "open": 5.64, "high": 5.644, "low": 5.64, "close": 5.641, "volume": 38.62, "quote_volume": 217.93755, "trades": 12, "taker_buy_volume": 34.07, "taker_buy_quote": 192.271}, {"ts": 1773769920000, "open": 5.641, "high": 5.647, "low": 5.641, "close": 5.643, "volume": 57.23, "quote_volume": 323.10663, "trades": 22, "taker_buy_volume": 40.27, "taker_buy_quote": 227.37871}, {"ts": 1773769980000, "open": 5.643, "high": 5.643, "low": 5.627, "close": 5.627, "volume": 250.03, "quote_volume": 1408.30328, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 5.627, "high": 5.627, "low": 5.624, "close": 5.624, "volume": 113.59, "quote_volume": 638.85773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 5.629, "high": 5.635, "low": 5.629, "close": 5.635, "volume": 146.02, "quote_volume": 822.61656, "trades": 14, "taker_buy_volume": 23.91, "taker_buy_quote": 134.63786}, {"ts": 1773770160000, "open": 5.634, "high": 5.634, "low": 5.633, "close": 5.634, "volume": 118.32, "quote_volume": 666.55461, "trades": 6, "taker_buy_volume": 3.56, "taker_buy_quote": 20.05526}, {"ts": 1773770220000, "open": 5.634, "high": 5.646, "low": 5.634, "close": 5.645, "volume": 49.72, "quote_volume": 280.33548, "trades": 43, "taker_buy_volume": 19.98, "taker_buy_quote": 112.6896}, {"ts": 1773770280000, "open": 5.645, "high": 5.645, "low": 5.632, "close": 5.632, "volume": 73.14, "quote_volume": 412.24462, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 5.631, "high": 5.631, "low": 5.628, "close": 5.63, "volume": 9.28, "quote_volume": 52.24284, "trades": 5, "taker_buy_volume": 2.16, "taker_buy_quote": 12.1608}, {"ts": 1773770400000, "open": 5.627, "high": 5.633, "low": 5.622, "close": 5.63, "volume": 96.73, "quote_volume": 544.62147, "trades": 29, "taker_buy_volume": 17.52, "taker_buy_quote": 98.59619}, {"ts": 1773770460000, "open": 5.629, "high": 5.636, "low": 5.628, "close": 5.636, "volume": 71.28, "quote_volume": 401.43713, "trades": 20, "taker_buy_volume": 13.53, "taker_buy_quote": 76.21449}, {"ts": 1773770520000, "open": 5.637, "high": 5.647, "low": 5.629, "close": 5.629, "volume": 545.46, "quote_volume": 3077.58423, "trades": 60, "taker_buy_volume": 240.63, "taker_buy_quote": 1358.32607}, {"ts": 1773770580000, "open": 5.628, "high": 5.633, "low": 5.626, "close": 5.633, "volume": 51.94, "quote_volume": 292.29882, "trades": 24, "taker_buy_volume": 19.2, "taker_buy_quote": 108.04932}, {"ts": 1773770640000, "open": 5.633, "high": 5.647, "low": 5.633, "close": 5.647, "volume": 288.15, "quote_volume": 1625.52615, "trades": 24, "taker_buy_volume": 288.15, "taker_buy_quote": 1625.52615}, {"ts": 1773770700000, "open": 5.647, "high": 5.655, "low": 5.647, "close": 5.654, "volume": 141.04, "quote_volume": 796.64522, "trades": 23, "taker_buy_volume": 110.96, "taker_buy_quote": 626.68754}, {"ts": 1773770760000, "open": 5.654, "high": 5.654, "low": 5.639, "close": 5.646, "volume": 240.46, "quote_volume": 1357.78121, "trades": 27, "taker_buy_volume": 62.19, "taker_buy_quote": 351.55692}, {"ts": 1773770820000, "open": 5.647, "high": 5.669, "low": 5.647, "close": 5.665, "volume": 382.06, "quote_volume": 2160.83521, "trades": 51, "taker_buy_volume": 271.77, "taker_buy_quote": 1537.04658}, {"ts": 1773770880000, "open": 5.667, "high": 5.679, "low": 5.659, "close": 5.679, "volume": 391.82, "quote_volume": 2221.34486, "trades": 52, "taker_buy_volume": 332.63, "taker_buy_quote": 1886.18744}, {"ts": 1773770940000, "open": 5.679, "high": 5.683, "low": 5.671, "close": 5.674, "volume": 321.73, "quote_volume": 1826.84338, "trades": 68, "taker_buy_volume": 47.14, "taker_buy_quote": 267.73005}, {"ts": 1773771000000, "open": 5.674, "high": 5.676, "low": 5.65, "close": 5.65, "volume": 1017.34, "quote_volume": 5764.71604, "trades": 110, "taker_buy_volume": 37.25, "taker_buy_quote": 211.2194}, {"ts": 1773771060000, "open": 5.649, "high": 5.672, "low": 5.647, "close": 5.672, "volume": 238.82, "quote_volume": 1352.11947, "trades": 37, "taker_buy_volume": 231.98, "taker_buy_quote": 1313.46033}, {"ts": 1773771120000, "open": 5.665, "high": 5.67, "low": 5.659, "close": 5.67, "volume": 67.87, "quote_volume": 384.35838, "trades": 31, "taker_buy_volume": 29.0, "taker_buy_quote": 164.30709}, {"ts": 1773771180000, "open": 5.671, "high": 5.673, "low": 5.652, "close": 5.652, "volume": 123.66, "quote_volume": 700.0428, "trades": 24, "taker_buy_volume": 2.64, "taker_buy_quote": 14.9728}, {"ts": 1773771240000, "open": 5.653, "high": 5.656, "low": 5.645, "close": 5.647, "volume": 48.71, "quote_volume": 275.31834, "trades": 20, "taker_buy_volume": 23.99, "taker_buy_quote": 135.64442}, {"ts": 1773771300000, "open": 5.646, "high": 5.646, "low": 5.631, "close": 5.631, "volume": 630.63, "quote_volume": 3554.34027, "trades": 66, "taker_buy_volume": 195.21, "taker_buy_quote": 1100.46134}, {"ts": 1773771360000, "open": 5.632, "high": 5.641, "low": 5.632, "close": 5.641, "volume": 146.58, "quote_volume": 825.85364, "trades": 37, "taker_buy_volume": 41.99, "taker_buy_quote": 236.60711}, {"ts": 1773771420000, "open": 5.642, "high": 5.644, "low": 5.636, "close": 5.636, "volume": 25.98, "quote_volume": 146.55138, "trades": 15, "taker_buy_volume": 7.12, "taker_buy_quote": 40.17638}, {"ts": 1773771480000, "open": 5.637, "high": 5.647, "low": 5.636, "close": 5.645, "volume": 264.87, "quote_volume": 1494.96215, "trades": 25, "taker_buy_volume": 259.89, "taker_buy_quote": 1466.88031}, {"ts": 1773771540000, "open": 5.643, "high": 5.652, "low": 5.643, "close": 5.647, "volume": 76.94, "quote_volume": 434.69986, "trades": 15, "taker_buy_volume": 8.9, "taker_buy_quote": 50.2761}, {"ts": 1773771600000, "open": 5.649, "high": 5.653, "low": 5.646, "close": 5.653, "volume": 111.87, "quote_volume": 631.93235, "trades": 23, "taker_buy_volume": 8.87, "taker_buy_quote": 50.13001}, {"ts": 1773771660000, "open": 5.646, "high": 5.646, "low": 5.64, "close": 5.641, "volume": 16.15, "quote_volume": 91.1224, "trades": 10, "taker_buy_volume": 4.98, "taker_buy_quote": 28.09396}, {"ts": 1773771720000, "open": 5.64, "high": 5.64, "low": 5.628, "close": 5.637, "volume": 992.38, "quote_volume": 5594.31209, "trades": 46, "taker_buy_volume": 7.12, "taker_buy_quote": 40.139}, {"ts": 1773771780000, "open": 5.636, "high": 5.636, "low": 5.633, "close": 5.635, "volume": 29.8, "quote_volume": 167.87942, "trades": 7, "taker_buy_volume": 3.56, "taker_buy_quote": 20.05882}, {"ts": 1773771840000, "open": 5.636, "high": 5.636, "low": 5.624, "close": 5.625, "volume": 128.61, "quote_volume": 723.73088, "trades": 21, "taker_buy_volume": 11.03, "taker_buy_quote": 62.04553}, {"ts": 1773771900000, "open": 5.627, "high": 5.629, "low": 5.615, "close": 5.629, "volume": 256.24, "quote_volume": 1439.8379, "trades": 27, "taker_buy_volume": 12.39, "taker_buy_quote": 69.71312}, {"ts": 1773771960000, "open": 5.632, "high": 5.632, "low": 5.624, "close": 5.631, "volume": 121.39, "quote_volume": 683.13465, "trades": 15, "taker_buy_volume": 1.78, "taker_buy_quote": 10.02496}, {"ts": 1773772020000, "open": 5.631, "high": 5.633, "low": 5.624, "close": 5.633, "volume": 34.91, "quote_volume": 196.4847, "trades": 15, "taker_buy_volume": 13.33, "taker_buy_quote": 75.04297}, {"ts": 1773772080000, "open": 5.633, "high": 5.64, "low": 5.633, "close": 5.639, "volume": 35.08, "quote_volume": 197.80182, "trades": 13, "taker_buy_volume": 14.18, "taker_buy_quote": 79.9276}, {"ts": 1773772140000, "open": 5.639, "high": 5.651, "low": 5.638, "close": 5.638, "volume": 509.72, "quote_volume": 2877.05834, "trades": 36, "taker_buy_volume": 432.77, "taker_buy_quote": 2442.89931}, {"ts": 1773772200000, "open": 5.638, "high": 5.648, "low": 5.638, "close": 5.648, "volume": 362.04, "quote_volume": 2043.25723, "trades": 31, "taker_buy_volume": 323.8, "taker_buy_quote": 1827.39243}, {"ts": 1773772260000, "open": 5.648, "high": 5.677, "low": 5.648, "close": 5.677, "volume": 629.29, "quote_volume": 3561.27075, "trades": 85, "taker_buy_volume": 517.8, "taker_buy_quote": 2930.52063}, {"ts": 1773772320000, "open": 5.678, "high": 5.681, "low": 5.661, "close": 5.669, "volume": 644.29, "quote_volume": 3653.17, "trades": 96, "taker_buy_volume": 261.54, "taker_buy_quote": 1483.00648}, {"ts": 1773772380000, "open": 5.666, "high": 5.669, "low": 5.666, "close": 5.669, "volume": 10.23, "quote_volume": 57.98961, "trades": 2, "taker_buy_volume": 8.81, "taker_buy_quote": 49.94389}, {"ts": 1773772440000, "open": 5.669, "high": 5.681, "low": 5.669, "close": 5.673, "volume": 212.23, "quote_volume": 1204.48818, "trades": 53, "taker_buy_volume": 100.79, "taker_buy_quote": 571.77082}, {"ts": 1773772500000, "open": 5.669, "high": 5.67, "low": 5.665, "close": 5.665, "volume": 26.81, "quote_volume": 151.96948, "trades": 12, "taker_buy_volume": 16.54, "taker_buy_quote": 93.77223}, {"ts": 1773772560000, "open": 5.668, "high": 5.682, "low": 5.668, "close": 5.679, "volume": 686.43, "quote_volume": 3897.15158, "trades": 37, "taker_buy_volume": 683.24, "taker_buy_quote": 3879.03415}, {"ts": 1773772620000, "open": 5.679, "high": 5.682, "low": 5.674, "close": 5.675, "volume": 35.83, "quote_volume": 203.43855, "trades": 21, "taker_buy_volume": 13.78, "taker_buy_quote": 78.26664}, {"ts": 1773772680000, "open": 5.676, "high": 5.676, "low": 5.664, "close": 5.675, "volume": 198.92, "quote_volume": 1128.16647, "trades": 28, "taker_buy_volume": 58.17, "taker_buy_quote": 329.96347}, {"ts": 1773772740000, "open": 5.675, "high": 5.678, "low": 5.673, "close": 5.673, "volume": 196.67, "quote_volume": 1116.4641, "trades": 19, "taker_buy_volume": 8.32, "taker_buy_quote": 47.2291}, {"ts": 1773772800000, "open": 5.672, "high": 5.672, "low": 5.668, "close": 5.668, "volume": 13.42, "quote_volume": 76.08491, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772860000, "open": 5.672, "high": 5.672, "low": 5.67, "close": 5.67, "volume": 58.51, "quote_volume": 331.80986, "trades": 4, "taker_buy_volume": 1.42, "taker_buy_quote": 8.05424}, {"ts": 1773772920000, "open": 5.671, "high": 5.674, "low": 5.671, "close": 5.674, "volume": 42.37, "quote_volume": 240.29089, "trades": 7, "taker_buy_volume": 42.37, "taker_buy_quote": 240.29089}, {"ts": 1773772980000, "open": 5.675, "high": 5.687, "low": 5.675, "close": 5.687, "volume": 43.22, "quote_volume": 245.58957, "trades": 19, "taker_buy_volume": 33.57, "taker_buy_quote": 190.76792}, {"ts": 1773773040000, "open": 5.688, "high": 5.734, "low": 5.687, "close": 5.695, "volume": 2329.41, "quote_volume": 13306.47575, "trades": 268, "taker_buy_volume": 1571.72, "taker_buy_quote": 8974.44295}, {"ts": 1773773100000, "open": 5.696, "high": 5.716, "low": 5.696, "close": 5.716, "volume": 476.98, "quote_volume": 2719.47645, "trades": 59, "taker_buy_volume": 352.23, "taker_buy_quote": 2008.23435}, {"ts": 1773773160000, "open": 5.717, "high": 5.724, "low": 5.715, "close": 5.718, "volume": 378.97, "quote_volume": 2168.01104, "trades": 52, "taker_buy_volume": 97.72, "taker_buy_quote": 558.75873}, {"ts": 1773773220000, "open": 5.717, "high": 5.72, "low": 5.704, "close": 5.711, "volume": 881.37, "quote_volume": 5035.90251, "trades": 100, "taker_buy_volume": 781.42, "taker_buy_quote": 4464.76448}, {"ts": 1773773280000, "open": 5.711, "high": 5.712, "low": 5.7, "close": 5.703, "volume": 155.47, "quote_volume": 886.71519, "trades": 47, "taker_buy_volume": 88.76, "taker_buy_quote": 506.19746}, {"ts": 1773773340000, "open": 5.702, "high": 5.731, "low": 5.702, "close": 5.722, "volume": 495.12, "quote_volume": 2833.22003, "trades": 65, "taker_buy_volume": 476.9, "taker_buy_quote": 2729.12006}, {"ts": 1773773400000, "open": 5.721, "high": 5.721, "low": 5.707, "close": 5.72, "volume": 229.1, "quote_volume": 1309.62983, "trades": 46, "taker_buy_volume": 65.56, "taker_buy_quote": 374.60779}, {"ts": 1773773460000, "open": 5.72, "high": 5.741, "low": 5.72, "close": 5.728, "volume": 492.16, "quote_volume": 2819.91159, "trades": 90, "taker_buy_volume": 177.58, "taker_buy_quote": 1018.05752}, {"ts": 1773773520000, "open": 5.729, "high": 5.737, "low": 5.726, "close": 5.726, "volume": 102.02, "quote_volume": 584.61431, "trades": 33, "taker_buy_volume": 81.3, "taker_buy_quote": 465.88564}, {"ts": 1773773580000, "open": 5.727, "high": 5.727, "low": 5.727, "close": 5.727, "volume": 1.75, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 1.75, "taker_buy_quote": 10.02225}, {"ts": 1773773640000, "open": 5.727, "high": 5.756, "low": 5.727, "close": 5.748, "volume": 298.14, "quote_volume": 1713.63545, "trades": 70, "taker_buy_volume": 190.47, "taker_buy_quote": 1094.22034}, {"ts": 1773773700000, "open": 5.749, "high": 5.749, "low": 5.738, "close": 5.749, "volume": 49.92, "quote_volume": 286.712, "trades": 32, "taker_buy_volume": 13.48, "taker_buy_quote": 77.45977}, {"ts": 1773773760000, "open": 5.745, "high": 5.752, "low": 5.737, "close": 5.748, "volume": 1044.27, "quote_volume": 5996.93844, "trades": 42, "taker_buy_volume": 90.32, "taker_buy_quote": 519.10871}, {"ts": 1773773820000, "open": 5.748, "high": 5.757, "low": 5.747, "close": 5.747, "volume": 108.07, "quote_volume": 621.92116, "trades": 23, "taker_buy_volume": 97.26, "taker_buy_quote": 559.78309}, {"ts": 1773773880000, "open": 5.75, "high": 5.75, "low": 5.749, "close": 5.749, "volume": 3.5, "quote_volume": 20.12325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773940000, "open": 5.754, "high": 5.754, "low": 5.742, "close": 5.752, "volume": 563.3, "quote_volume": 3237.89645, "trades": 34, "taker_buy_volume": 153.45, "taker_buy_quote": 882.49139}, {"ts": 1773774000000, "open": 5.753, "high": 5.755, "low": 5.738, "close": 5.739, "volume": 157.82, "quote_volume": 906.6455, "trades": 36, "taker_buy_volume": 30.56, "taker_buy_quote": 175.54364}, {"ts": 1773774060000, "open": 5.745, "high": 5.758, "low": 5.743, "close": 5.746, "volume": 361.57, "quote_volume": 2080.02659, "trades": 79, "taker_buy_volume": 54.79, "taker_buy_quote": 315.1857}, {"ts": 1773774120000, "open": 5.743, "high": 5.743, "low": 5.72, "close": 5.734, "volume": 422.86, "quote_volume": 2421.74965, "trades": 90, "taker_buy_volume": 219.37, "taker_buy_quote": 1255.81758}, {"ts": 1773774180000, "open": 5.732, "high": 5.732, "low": 5.713, "close": 5.729, "volume": 282.14, "quote_volume": 1613.98263, "trades": 83, "taker_buy_volume": 162.24, "taker_buy_quote": 928.29955}, {"ts": 1773774240000, "open": 5.731, "high": 5.731, "low": 5.728, "close": 5.729, "volume": 58.8, "quote_volume": 336.88228, "trades": 8, "taker_buy_volume": 3.84, "taker_buy_quote": 22.00704}, {"ts": 1773774300000, "open": 5.728, "high": 5.729, "low": 5.712, "close": 5.712, "volume": 93.88, "quote_volume": 537.00608, "trades": 28, "taker_buy_volume": 13.56, "taker_buy_quote": 77.61699}, {"ts": 1773774360000, "open": 5.711, "high": 5.726, "low": 5.71, "close": 5.717, "volume": 210.2, "quote_volume": 1203.03955, "trades": 28, "taker_buy_volume": 201.68, "taker_buy_quote": 1154.35359}, {"ts": 1773774420000, "open": 5.726, "high": 5.734, "low": 5.719, "close": 5.719, "volume": 124.43, "quote_volume": 712.48514, "trades": 24, "taker_buy_volume": 50.57, "taker_buy_quote": 289.82091}, {"ts": 1773774480000, "open": 5.724, "high": 5.734, "low": 5.722, "close": 5.734, "volume": 20.43, "quote_volume": 117.03521, "trades": 15, "taker_buy_volume": 19.25, "taker_buy_quote": 110.28325}, {"ts": 1773774540000, "open": 5.735, "high": 5.748, "low": 5.735, "close": 5.745, "volume": 253.53, "quote_volume": 1455.1728, "trades": 44, "taker_buy_volume": 87.92, "taker_buy_quote": 504.88846}, {"ts": 1773774600000, "open": 5.746, "high": 5.754, "low": 5.737, "close": 5.751, "volume": 594.59, "quote_volume": 3417.42859, "trades": 54, "taker_buy_volume": 505.85, "taker_buy_quote": 2908.17661}, {"ts": 1773774660000, "open": 5.751, "high": 5.755, "low": 5.742, "close": 5.742, "volume": 475.74, "quote_volume": 2734.82865, "trades": 56, "taker_buy_volume": 362.48, "taker_buy_quote": 2083.92604}, {"ts": 1773774720000, "open": 5.744, "high": 5.756, "low": 5.744, "close": 5.755, "volume": 258.52, "quote_volume": 1487.55161, "trades": 25, "taker_buy_volume": 253.29, "taker_buy_quote": 1457.47389}, {"ts": 1773774780000, "open": 5.756, "high": 5.76, "low": 5.744, "close": 5.744, "volume": 158.16, "quote_volume": 910.54522, "trades": 24, "taker_buy_volume": 107.73, "taker_buy_quote": 620.45905}, {"ts": 1773774840000, "open": 5.744, "high": 5.744, "low": 5.727, "close": 5.727, "volume": 443.53, "quote_volume": 2545.31495, "trades": 38, "taker_buy_volume": 0.96, "taker_buy_quote": 5.50656}, {"ts": 1773774900000, "open": 5.727, "high": 5.731, "low": 5.709, "close": 5.716, "volume": 144.54, "quote_volume": 826.42248, "trades": 36, "taker_buy_volume": 34.9, "taker_buy_quote": 199.78413}, {"ts": 1773774960000, "open": 5.716, "high": 5.74, "low": 5.716, "close": 5.739, "volume": 491.94, "quote_volume": 2817.65751, "trades": 45, "taker_buy_volume": 457.74, "taker_buy_quote": 2621.96511}, {"ts": 1773775020000, "open": 5.737, "high": 5.748, "low": 5.733, "close": 5.737, "volume": 257.65, "quote_volume": 1479.75378, "trades": 36, "taker_buy_volume": 185.84, "taker_buy_quote": 1067.84167}, {"ts": 1773775080000, "open": 5.736, "high": 5.744, "low": 5.727, "close": 5.744, "volume": 96.93, "quote_volume": 555.77713, "trades": 30, "taker_buy_volume": 63.27, "taker_buy_quote": 362.89524}, {"ts": 1773775140000, "open": 5.745, "high": 5.75, "low": 5.742, "close": 5.742, "volume": 42.4, "quote_volume": 243.71181, "trades": 13, "taker_buy_volume": 35.34, "taker_buy_quote": 203.16204}, {"ts": 1773775200000, "open": 5.742, "high": 5.742, "low": 5.742, "close": 5.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775260000, "open": 5.75, "high": 5.752, "low": 5.75, "close": 5.752, "volume": 5.25, "quote_volume": 30.19275, "trades": 5, "taker_buy_volume": 5.25, "taker_buy_quote": 30.19275}, {"ts": 1773775320000, "open": 5.753, "high": 5.765, "low": 5.753, "close": 5.761, "volume": 140.13, "quote_volume": 807.6552, "trades": 27, "taker_buy_volume": 119.45, "taker_buy_quote": 688.45472}, {"ts": 1773775380000, "open": 5.766, "high": 5.789, "low": 5.766, "close": 5.789, "volume": 723.69, "quote_volume": 4180.17319, "trades": 115, "taker_buy_volume": 568.54, "taker_buy_quote": 3283.95057}, {"ts": 1773775440000, "open": 5.789, "high": 5.794, "low": 5.769, "close": 5.78, "volume": 1561.96, "quote_volume": 9032.46328, "trades": 96, "taker_buy_volume": 402.32, "taker_buy_quote": 2326.2315}, {"ts": 1773775500000, "open": 5.787, "high": 5.792, "low": 5.771, "close": 5.782, "volume": 268.27, "quote_volume": 1550.31412, "trades": 46, "taker_buy_volume": 57.21, "taker_buy_quote": 331.15324}, {"ts": 1773775560000, "open": 5.782, "high": 5.79, "low": 5.778, "close": 5.782, "volume": 65.93, "quote_volume": 381.4559, "trades": 20, "taker_buy_volume": 61.95, "taker_buy_quote": 358.45486}, {"ts": 1773775620000, "open": 5.782, "high": 5.783, "low": 5.767, "close": 5.772, "volume": 90.86, "quote_volume": 524.56059, "trades": 32, "taker_buy_volume": 7.21, "taker_buy_quote": 41.65083}, {"ts": 1773775680000, "open": 5.772, "high": 5.772, "low": 5.751, "close": 5.751, "volume": 399.6, "quote_volume": 2301.22771, "trades": 32, "taker_buy_volume": 14.08, "taker_buy_quote": 81.26976}, {"ts": 1773775740000, "open": 5.756, "high": 5.756, "low": 5.738, "close": 5.742, "volume": 262.63, "quote_volume": 1508.33021, "trades": 33, "taker_buy_volume": 21.44, "taker_buy_quote": 123.30028}, {"ts": 1773775800000, "open": 5.742, "high": 5.748, "low": 5.732, "close": 5.737, "volume": 602.44, "quote_volume": 3459.60488, "trades": 68, "taker_buy_volume": 369.36, "taker_buy_quote": 2121.99003}, {"ts": 1773775860000, "open": 5.737, "high": 5.743, "low": 5.733, "close": 5.742, "volume": 376.56, "quote_volume": 2160.99274, "trades": 33, "taker_buy_volume": 301.08, "taker_buy_quote": 1728.0497}, {"ts": 1773775920000, "open": 5.743, "high": 5.752, "low": 5.735, "close": 5.735, "volume": 247.5, "quote_volume": 1420.4824, "trades": 40, "taker_buy_volume": 52.18, "taker_buy_quote": 299.82605}, {"ts": 1773775980000, "open": 5.741, "high": 5.753, "low": 5.741, "close": 5.752, "volume": 44.47, "quote_volume": 255.69251, "trades": 20, "taker_buy_volume": 23.61, "taker_buy_quote": 135.68667}, {"ts": 1773776040000, "open": 5.754, "high": 5.757, "low": 5.754, "close": 5.755, "volume": 56.48, "quote_volume": 325.09707, "trades": 12, "taker_buy_volume": 13.45, "taker_buy_quote": 77.42118}, {"ts": 1773776100000, "open": 5.758, "high": 5.759, "low": 5.755, "close": 5.759, "volume": 7.64, "quote_volume": 43.99218, "trades": 6, "taker_buy_volume": 4.59, "taker_buy_quote": 26.43207}, {"ts": 1773776160000, "open": 5.759, "high": 5.768, "low": 5.735, "close": 5.736, "volume": 444.38, "quote_volume": 2555.41653, "trades": 60, "taker_buy_volume": 134.09, "taker_buy_quote": 772.41719}, {"ts": 1773776220000, "open": 5.743, "high": 5.745, "low": 5.728, "close": 5.738, "volume": 769.73, "quote_volume": 4414.85875, "trades": 48, "taker_buy_volume": 101.75, "taker_buy_quote": 583.88714}, {"ts": 1773776280000, "open": 5.739, "high": 5.749, "low": 5.721, "close": 5.724, "volume": 944.58, "quote_volume": 5417.72898, "trades": 95, "taker_buy_volume": 552.22, "taker_buy_quote": 3169.17674}, {"ts": 1773776340000, "open": 5.725, "high": 5.733, "low": 5.722, "close": 5.728, "volume": 219.61, "quote_volume": 1257.96091, "trades": 90, "taker_buy_volume": 113.51, "taker_buy_quote": 650.24352}, {"ts": 1773776400000, "open": 5.727, "high": 5.735, "low": 5.717, "close": 5.726, "volume": 503.6, "quote_volume": 2881.66571, "trades": 43, "taker_buy_volume": 378.85, "taker_buy_quote": 2167.55858}, {"ts": 1773776460000, "open": 5.726, "high": 5.728, "low": 5.716, "close": 5.728, "volume": 170.22, "quote_volume": 974.49162, "trades": 74, "taker_buy_volume": 9.0, "taker_buy_quote": 51.543}, {"ts": 1773776520000, "open": 5.728, "high": 5.728, "low": 5.708, "close": 5.712, "volume": 100.06, "quote_volume": 571.8473, "trades": 67, "taker_buy_volume": 38.6, "taker_buy_quote": 220.51998}, {"ts": 1773776580000, "open": 5.712, "high": 5.712, "low": 5.712, "close": 5.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 5.708, "high": 5.719, "low": 5.706, "close": 5.719, "volume": 261.04, "quote_volume": 1491.87729, "trades": 31, "taker_buy_volume": 252.33, "taker_buy_quote": 1442.1693}, {"ts": 1773776700000, "open": 5.714, "high": 5.719, "low": 5.696, "close": 5.709, "volume": 359.43, "quote_volume": 2050.48292, "trades": 73, "taker_buy_volume": 132.67, "taker_buy_quote": 756.7834}, {"ts": 1773776760000, "open": 5.706, "high": 5.708, "low": 5.697, "close": 5.698, "volume": 63.85, "quote_volume": 364.0373, "trades": 22, "taker_buy_volume": 16.09, "taker_buy_quote": 91.81037}, {"ts": 1773776820000, "open": 5.699, "high": 5.699, "low": 5.696, "close": 5.696, "volume": 585.42, "quote_volume": 3334.64037, "trades": 9, "taker_buy_volume": 512.91, "taker_buy_quote": 2921.53536}, {"ts": 1773776880000, "open": 5.702, "high": 5.702, "low": 5.692, "close": 5.701, "volume": 156.78, "quote_volume": 893.43723, "trades": 37, "taker_buy_volume": 135.17, "taker_buy_quote": 770.33137}, {"ts": 1773776940000, "open": 5.701, "high": 5.709, "low": 5.697, "close": 5.709, "volume": 118.45, "quote_volume": 675.75799, "trades": 16, "taker_buy_volume": 110.45, "taker_buy_quote": 630.18199}, {"ts": 1773777000000, "open": 5.706, "high": 5.706, "low": 5.7, "close": 5.704, "volume": 150.07, "quote_volume": 855.77638, "trades": 11, "taker_buy_volume": 1.76, "taker_buy_quote": 10.04256}, {"ts": 1773777060000, "open": 5.705, "high": 5.705, "low": 5.699, "close": 5.699, "volume": 32.14, "quote_volume": 183.20914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 5.698, "high": 5.698, "low": 5.679, "close": 5.679, "volume": 311.01, "quote_volume": 1767.92059, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777180000, "open": 5.681, "high": 5.686, "low": 5.66, "close": 5.663, "volume": 450.53, "quote_volume": 2554.18534, "trades": 57, "taker_buy_volume": 49.46, "taker_buy_quote": 280.30854}, {"ts": 1773777240000, "open": 5.66, "high": 5.678, "low": 5.66, "close": 5.673, "volume": 546.31, "quote_volume": 3097.86268, "trades": 50, "taker_buy_volume": 415.35, "taker_buy_quote": 2355.86601}, {"ts": 1773777300000, "open": 5.67, "high": 5.679, "low": 5.662, "close": 5.675, "volume": 841.3, "quote_volume": 4773.04627, "trades": 157, "taker_buy_volume": 506.85, "taker_buy_quote": 2876.44774}, {"ts": 1773777360000, "open": 5.675, "high": 5.688, "low": 5.664, "close": 5.685, "volume": 428.01, "quote_volume": 2430.88431, "trades": 72, "taker_buy_volume": 384.46, "taker_buy_quote": 2183.90618}, {"ts": 1773777420000, "open": 5.685, "high": 5.694, "low": 5.685, "close": 5.694, "volume": 18.01, "quote_volume": 102.46611, "trades": 13, "taker_buy_volume": 18.01, "taker_buy_quote": 102.46611}, {"ts": 1773777480000, "open": 5.695, "high": 5.699, "low": 5.687, "close": 5.688, "volume": 23.47, "quote_volume": 133.60196, "trades": 19, "taker_buy_volume": 9.38, "taker_buy_quote": 53.42285}, {"ts": 1773777540000, "open": 5.686, "high": 5.686, "low": 5.667, "close": 5.667, "volume": 349.37, "quote_volume": 1982.56283, "trades": 43, "taker_buy_volume": 5.34, "taker_buy_quote": 30.28674}, {"ts": 1773777600000, "open": 5.668, "high": 5.672, "low": 5.667, "close": 5.67, "volume": 93.11, "quote_volume": 527.80843, "trades": 28, "taker_buy_volume": 70.31, "taker_buy_quote": 398.57688}, {"ts": 1773777660000, "open": 5.669, "high": 5.67, "low": 5.668, "close": 5.668, "volume": 33.36, "quote_volume": 189.12365, "trades": 7, "taker_buy_volume": 19.12, "taker_buy_quote": 108.4104}, {"ts": 1773777720000, "open": 5.667, "high": 5.667, "low": 5.662, "close": 5.664, "volume": 318.04, "quote_volume": 1801.37761, "trades": 13, "taker_buy_volume": 27.31, "taker_buy_quote": 154.67914}, {"ts": 1773777780000, "open": 5.662, "high": 5.662, "low": 5.66, "close": 5.66, "volume": 5.64, "quote_volume": 31.92431, "trades": 4, "taker_buy_volume": 2.03, "taker_buy_quote": 11.4898}, {"ts": 1773777840000, "open": 5.662, "high": 5.667, "low": 5.662, "close": 5.667, "volume": 10.62, "quote_volume": 60.15699, "trades": 6, "taker_buy_volume": 10.62, "taker_buy_quote": 60.15699}, {"ts": 1773777900000, "open": 5.663, "high": 5.664, "low": 5.656, "close": 5.66, "volume": 61.68, "quote_volume": 349.2175, "trades": 19, "taker_buy_volume": 52.08, "taker_buy_quote": 294.88441}, {"ts": 1773777960000, "open": 5.657, "high": 5.658, "low": 5.657, "close": 5.658, "volume": 5.23, "quote_volume": 29.58788, "trades": 5, "taker_buy_volume": 1.77, "taker_buy_quote": 10.01466}, {"ts": 1773778020000, "open": 5.658, "high": 5.669, "low": 5.658, "close": 5.666, "volume": 158.64, "quote_volume": 898.77852, "trades": 62, "taker_buy_volume": 45.16, "taker_buy_quote": 255.67986}, {"ts": 1773778080000, "open": 5.665, "high": 5.667, "low": 5.657, "close": 5.661, "volume": 173.77, "quote_volume": 984.50029, "trades": 23, "taker_buy_volume": 7.93, "taker_buy_quote": 44.90518}, {"ts": 1773778140000, "open": 5.662, "high": 5.678, "low": 5.662, "close": 5.674, "volume": 982.98, "quote_volume": 5571.91583, "trades": 33, "taker_buy_volume": 947.97, "taker_buy_quote": 5373.26611}, {"ts": 1773778200000, "open": 5.673, "high": 5.682, "low": 5.672, "close": 5.682, "volume": 323.12, "quote_volume": 1834.15125, "trades": 34, "taker_buy_volume": 302.04, "taker_buy_quote": 1714.4717}, {"ts": 1773778260000, "open": 5.681, "high": 5.681, "low": 5.662, "close": 5.664, "volume": 240.08, "quote_volume": 1360.98329, "trades": 43, "taker_buy_volume": 15.22, "taker_buy_quote": 86.28061}, {"ts": 1773778320000, "open": 5.662, "high": 5.676, "low": 5.662, "close": 5.676, "volume": 52.04, "quote_volume": 294.86111, "trades": 23, "taker_buy_volume": 48.5, "taker_buy_quote": 274.79285}, {"ts": 1773778380000, "open": 5.677, "high": 5.684, "low": 5.658, "close": 5.658, "volume": 319.06, "quote_volume": 1808.36008, "trades": 48, "taker_buy_volume": 28.05, "taker_buy_quote": 159.02318}, {"ts": 1773778440000, "open": 5.657, "high": 5.666, "low": 5.646, "close": 5.653, "volume": 206.1, "quote_volume": 1165.0557, "trades": 61, "taker_buy_volume": 19.69, "taker_buy_quote": 111.43981}, {"ts": 1773778500000, "open": 5.648, "high": 5.652, "low": 5.642, "close": 5.65, "volume": 67.55, "quote_volume": 381.39994, "trades": 31, "taker_buy_volume": 40.89, "taker_buy_quote": 230.93206}, {"ts": 1773778560000, "open": 5.649, "high": 5.653, "low": 5.649, "close": 5.649, "volume": 9.28, "quote_volume": 52.43632, "trades": 7, "taker_buy_volume": 9.28, "taker_buy_quote": 52.43632}, {"ts": 1773778620000, "open": 5.647, "high": 5.647, "low": 5.64, "close": 5.64, "volume": 307.44, "quote_volume": 1735.81884, "trades": 24, "taker_buy_volume": 250.77, "taker_buy_quote": 1415.86998}, {"ts": 1773778680000, "open": 5.639, "high": 5.644, "low": 5.638, "close": 5.644, "volume": 27.12, "quote_volume": 152.97737, "trades": 15, "taker_buy_volume": 22.4, "taker_buy_quote": 126.36425}, {"ts": 1773778740000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 5.641, "high": 5.658, "low": 5.641, "close": 5.658, "volume": 60.32, "quote_volume": 340.7612, "trades": 29, "taker_buy_volume": 60.32, "taker_buy_quote": 340.7612}, {"ts": 1773778860000, "open": 5.657, "high": 5.657, "low": 5.657, "close": 5.657, "volume": 1.77, "quote_volume": 10.01289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778920000, "open": 5.656, "high": 5.657, "low": 5.655, "close": 5.655, "volume": 14.56, "quote_volume": 82.35925, "trades": 6, "taker_buy_volume": 9.66, "taker_buy_quote": 54.64662}, {"ts": 1773778980000, "open": 5.653, "high": 5.653, "low": 5.642, "close": 5.646, "volume": 31.71, "quote_volume": 179.0729, "trades": 15, "taker_buy_volume": 11.9, "taker_buy_quote": 67.1874}, {"ts": 1773779040000, "open": 5.647, "high": 5.647, "low": 5.643, "close": 5.643, "volume": 11.89, "quote_volume": 67.12503, "trades": 6, "taker_buy_volume": 1.78, "taker_buy_quote": 10.05166}, {"ts": 1773779100000, "open": 5.642, "high": 5.642, "low": 5.638, "close": 5.638, "volume": 9.24, "quote_volume": 52.112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779160000, "open": 5.642, "high": 5.659, "low": 5.642, "close": 5.657, "volume": 121.96, "quote_volume": 689.67206, "trades": 28, "taker_buy_volume": 118.5, "taker_buy_quote": 670.09707}, {"ts": 1773779220000, "open": 5.657, "high": 5.661, "low": 5.657, "close": 5.661, "volume": 8.31, "quote_volume": 47.02741, "trades": 7, "taker_buy_volume": 8.23, "taker_buy_quote": 46.57485}, {"ts": 1773779280000, "open": 5.659, "high": 5.664, "low": 5.655, "close": 5.663, "volume": 176.11, "quote_volume": 996.90183, "trades": 21, "taker_buy_volume": 136.11, "taker_buy_quote": 770.66585}, {"ts": 1773779340000, "open": 5.659, "high": 5.662, "low": 5.655, "close": 5.662, "volume": 386.02, "quote_volume": 2184.78927, "trades": 24, "taker_buy_volume": 329.37, "taker_buy_quote": 1864.3077}, {"ts": 1773779400000, "open": 5.659, "high": 5.663, "low": 5.658, "close": 5.663, "volume": 16.71, "quote_volume": 94.6128, "trades": 5, "taker_buy_volume": 13.17, "taker_buy_quote": 74.58171}, {"ts": 1773779460000, "open": 5.663, "high": 5.665, "low": 5.663, "close": 5.665, "volume": 5.31, "quote_volume": 30.07584, "trades": 3, "taker_buy_volume": 5.31, "taker_buy_quote": 30.07584}, {"ts": 1773779520000, "open": 5.664, "high": 5.676, "low": 5.664, "close": 5.676, "volume": 21.24, "quote_volume": 120.43965, "trades": 18, "taker_buy_volume": 19.47, "taker_buy_quote": 110.41437}, {"ts": 1773779580000, "open": 5.677, "high": 5.678, "low": 5.666, "close": 5.667, "volume": 272.84, "quote_volume": 1547.94976, "trades": 31, "taker_buy_volume": 3.54, "taker_buy_quote": 20.09835}, {"ts": 1773779640000, "open": 5.668, "high": 5.674, "low": 5.66, "close": 5.66, "volume": 447.2, "quote_volume": 2535.65718, "trades": 39, "taker_buy_volume": 173.16, "taker_buy_quote": 982.31607}, {"ts": 1773779700000, "open": 5.66, "high": 5.66, "low": 5.66, "close": 5.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779760000, "open": 5.665, "high": 5.665, "low": 5.661, "close": 5.661, "volume": 8.31, "quote_volume": 47.05845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 5.661, "high": 5.662, "low": 5.661, "close": 5.662, "volume": 18.63, "quote_volume": 105.4667, "trades": 7, "taker_buy_volume": 18.63, "taker_buy_quote": 105.4667}, {"ts": 1773779880000, "open": 5.662, "high": 5.662, "low": 5.662, "close": 5.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 5.663, "high": 5.67, "low": 5.663, "close": 5.67, "volume": 17.91, "quote_volume": 101.46766, "trades": 9, "taker_buy_volume": 17.91, "taker_buy_quote": 101.46766}, {"ts": 1773780000000, "open": 5.67, "high": 5.673, "low": 5.67, "close": 5.673, "volume": 6.2, "quote_volume": 35.16462, "trades": 5, "taker_buy_volume": 6.2, "taker_buy_quote": 35.16462}, {"ts": 1773780060000, "open": 5.674, "high": 5.676, "low": 5.666, "close": 5.666, "volume": 210.84, "quote_volume": 1196.16467, "trades": 19, "taker_buy_volume": 131.04, "taker_buy_quote": 743.67705}, {"ts": 1773780120000, "open": 5.666, "high": 5.666, "low": 5.659, "close": 5.659, "volume": 156.15, "quote_volume": 884.23237, "trades": 17, "taker_buy_volume": 8.67, "taker_buy_quote": 49.08087}, {"ts": 1773780180000, "open": 5.658, "high": 5.658, "low": 5.657, "close": 5.657, "volume": 3.54, "quote_volume": 20.02755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 5.656, "high": 5.656, "low": 5.637, "close": 5.653, "volume": 274.3, "quote_volume": 1548.24326, "trades": 59, "taker_buy_volume": 121.99, "taker_buy_quote": 689.01661}, {"ts": 1773780300000, "open": 5.651, "high": 5.655, "low": 5.65, "close": 5.651, "volume": 21.21, "quote_volume": 119.88929, "trades": 18, "taker_buy_volume": 8.89, "taker_buy_quote": 50.25515}, {"ts": 1773780360000, "open": 5.65, "high": 5.664, "low": 5.65, "close": 5.663, "volume": 78.6, "quote_volume": 444.7495, "trades": 25, "taker_buy_volume": 33.27, "taker_buy_quote": 188.29864}, {"ts": 1773780420000, "open": 5.665, "high": 5.667, "low": 5.66, "close": 5.66, "volume": 40.36, "quote_volume": 228.54876, "trades": 18, "taker_buy_volume": 7.08, "taker_buy_quote": 40.11705}, {"ts": 1773780480000, "open": 5.66, "high": 5.665, "low": 5.651, "close": 5.651, "volume": 594.87, "quote_volume": 3366.37933, "trades": 62, "taker_buy_volume": 384.5, "taker_buy_quote": 2176.19887}, {"ts": 1773780540000, "open": 5.653, "high": 5.661, "low": 5.653, "close": 5.661, "volume": 38.95, "quote_volume": 220.24635, "trades": 10, "taker_buy_volume": 12.41, "taker_buy_quote": 70.21573}, {"ts": 1773780600000, "open": 5.658, "high": 5.66, "low": 5.656, "close": 5.66, "volume": 68.4, "quote_volume": 386.97647, "trades": 12, "taker_buy_volume": 33.3, "taker_buy_quote": 188.44556}, {"ts": 1773780660000, "open": 5.657, "high": 5.667, "low": 5.657, "close": 5.667, "volume": 120.31, "quote_volume": 681.16455, "trades": 40, "taker_buy_volume": 120.31, "taker_buy_quote": 681.16455}, {"ts": 1773780720000, "open": 5.662, "high": 5.662, "low": 5.649, "close": 5.655, "volume": 217.35, "quote_volume": 1228.69174, "trades": 34, "taker_buy_volume": 120.63, "taker_buy_quote": 681.89693}, {"ts": 1773780780000, "open": 5.656, "high": 5.66, "low": 5.649, "close": 5.659, "volume": 410.09, "quote_volume": 2318.41904, "trades": 72, "taker_buy_volume": 274.46, "taker_buy_quote": 1551.46968}, {"ts": 1773780840000, "open": 5.659, "high": 5.663, "low": 5.658, "close": 5.663, "volume": 46.93, "quote_volume": 265.57837, "trades": 11, "taker_buy_volume": 28.5, "taker_buy_quote": 161.28477}, {"ts": 1773780900000, "open": 5.661, "high": 5.666, "low": 5.66, "close": 5.666, "volume": 177.56, "quote_volume": 1005.32851, "trades": 25, "taker_buy_volume": 103.41, "taker_buy_quote": 585.53681}, {"ts": 1773780960000, "open": 5.666, "high": 5.666, "low": 5.665, "close": 5.665, "volume": 48.53, "quote_volume": 274.96921, "trades": 6, "taker_buy_volume": 1.77, "taker_buy_quote": 10.02882}, {"ts": 1773781020000, "open": 5.665, "high": 5.675, "low": 5.665, "close": 5.675, "volume": 238.02, "quote_volume": 1349.35948, "trades": 24, "taker_buy_volume": 236.26, "taker_buy_quote": 1339.37324}, {"ts": 1773781080000, "open": 5.674, "high": 5.681, "low": 5.673, "close": 5.68, "volume": 251.83, "quote_volume": 1429.47938, "trades": 62, "taker_buy_volume": 228.82, "taker_buy_quote": 1298.94365}, {"ts": 1773781140000, "open": 5.676, "high": 5.689, "low": 5.67, "close": 5.674, "volume": 931.65, "quote_volume": 5292.37004, "trades": 153, "taker_buy_volume": 584.17, "taker_buy_quote": 3318.64661}, {"ts": 1773781200000, "open": 5.674, "high": 5.683, "low": 5.666, "close": 5.683, "volume": 533.23, "quote_volume": 3025.33333, "trades": 92, "taker_buy_volume": 211.78, "taker_buy_quote": 1201.54292}, {"ts": 1773781260000, "open": 5.683, "high": 5.687, "low": 5.682, "close": 5.682, "volume": 48.73, "quote_volume": 276.96732, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 71.1253}, {"ts": 1773781320000, "open": 5.682, "high": 5.682, "low": 5.662, "close": 5.662, "volume": 35.62, "quote_volume": 202.02114, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781380000, "open": 5.661, "high": 5.661, "low": 5.652, "close": 5.652, "volume": 17.72, "quote_volume": 100.2331, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 5.651, "high": 5.652, "low": 5.647, "close": 5.651, "volume": 26.13, "quote_volume": 147.63064, "trades": 15, "taker_buy_volume": 9.8, "taker_buy_quote": 55.36196}, {"ts": 1773781500000, "open": 5.653, "high": 5.667, "low": 5.653, "close": 5.663, "volume": 62.65, "quote_volume": 354.7419, "trades": 25, "taker_buy_volume": 23.06, "taker_buy_quote": 130.51404}, {"ts": 1773781560000, "open": 5.663, "high": 5.663, "low": 5.663, "close": 5.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 5.662, "high": 5.662, "low": 5.649, "close": 5.649, "volume": 112.14, "quote_volume": 633.64906, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 5.65, "high": 5.651, "low": 5.65, "close": 5.65, "volume": 17.66, "quote_volume": 99.79469, "trades": 12, "taker_buy_volume": 3.56, "taker_buy_quote": 20.11578}, {"ts": 1773781740000, "open": 5.65, "high": 5.65, "low": 5.63, "close": 5.63, "volume": 88.06, "quote_volume": 495.94999, "trades": 17, "taker_buy_volume": 72.31, "taker_buy_quote": 407.1053}, {"ts": 1773781800000, "open": 5.624, "high": 5.629, "low": 5.618, "close": 5.625, "volume": 74.31, "quote_volume": 417.88548, "trades": 11, "taker_buy_volume": 33.6, "taker_buy_quote": 189.01118}, {"ts": 1773781860000, "open": 5.625, "high": 5.629, "low": 5.625, "close": 5.629, "volume": 6.16, "quote_volume": 34.66728, "trades": 3, "taker_buy_volume": 6.16, "taker_buy_quote": 34.66728}, {"ts": 1773781920000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781980000, "open": 5.622, "high": 5.648, "low": 5.618, "close": 5.618, "volume": 1142.91, "quote_volume": 6436.50411, "trades": 36, "taker_buy_volume": 720.8, "taker_buy_quote": 4061.389}, {"ts": 1773782040000, "open": 5.626, "high": 5.628, "low": 5.626, "close": 5.627, "volume": 53.82, "quote_volume": 302.85134, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 22.16644}, {"ts": 1773782100000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 116.05, "quote_volume": 653.24545, "trades": 2, "taker_buy_volume": 113.42, "taker_buy_quote": 638.44118}, {"ts": 1773782160000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 5.638, "high": 5.648, "low": 5.638, "close": 5.648, "volume": 156.93, "quote_volume": 886.02301, "trades": 4, "taker_buy_volume": 132.09, "taker_buy_quote": 745.97509}, {"ts": 1773782400000, "open": 5.648, "high": 5.648, "low": 5.648, "close": 5.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782460000, "open": 5.648, "high": 5.648, "low": 5.648, "close": 5.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782520000, "open": 5.654, "high": 5.655, "low": 5.639, "close": 5.642, "volume": 547.25, "quote_volume": 3091.60745, "trades": 21, "taker_buy_volume": 28.9, "taker_buy_quote": 163.05595}, {"ts": 1773782580000, "open": 5.647, "high": 5.647, "low": 5.647, "close": 5.647, "volume": 2.68, "quote_volume": 15.13396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 5.647, "high": 5.647, "low": 5.647, "close": 5.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782700000, "open": 5.647, "high": 5.647, "low": 5.647, "close": 5.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782760000, "open": 5.647, "high": 5.647, "low": 5.647, "close": 5.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782820000, "open": 5.649, "high": 5.649, "low": 5.643, "close": 5.643, "volume": 324.82, "quote_volume": 1834.21684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782880000, "open": 5.643, "high": 5.643, "low": 5.643, "close": 5.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 5.647, "high": 5.647, "low": 5.647, "close": 5.647, "volume": 2.49, "quote_volume": 14.06103, "trades": 1, "taker_buy_volume": 2.49, "taker_buy_quote": 14.06103}, {"ts": 1773783000000, "open": 5.646, "high": 5.646, "low": 5.62, "close": 5.645, "volume": 419.88, "quote_volume": 2367.73885, "trades": 13, "taker_buy_volume": 415.13, "taker_buy_quote": 2341.00511}, {"ts": 1773783060000, "open": 5.63, "high": 5.634, "low": 5.626, "close": 5.634, "volume": 26.44, "quote_volume": 148.83384, "trades": 9, "taker_buy_volume": 11.56, "taker_buy_quote": 65.11896}, {"ts": 1773783120000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 5.622, "high": 5.622, "low": 5.622, "close": 5.622, "volume": 27.98, "quote_volume": 157.30356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783240000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.98, "quote_volume": 5.52132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783300000, "open": 5.646, "high": 5.646, "low": 5.646, "close": 5.646, "volume": 88.58, "quote_volume": 500.12268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783360000, "open": 5.644, "high": 5.651, "low": 5.64, "close": 5.651, "volume": 138.97, "quote_volume": 784.32963, "trades": 8, "taker_buy_volume": 21.53, "taker_buy_quote": 121.65941}, {"ts": 1773783420000, "open": 5.651, "high": 5.651, "low": 5.651, "close": 5.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783480000, "open": 5.657, "high": 5.658, "low": 5.657, "close": 5.658, "volume": 63.13, "quote_volume": 357.16545, "trades": 3, "taker_buy_volume": 63.13, "taker_buy_quote": 357.16545}, {"ts": 1773783540000, "open": 5.648, "high": 5.648, "low": 5.648, "close": 5.648, "volume": 6.15, "quote_volume": 34.7352, "trades": 3, "taker_buy_volume": 6.15, "taker_buy_quote": 34.7352}, {"ts": 1773783600000, "open": 5.648, "high": 5.648, "low": 5.648, "close": 5.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 5.645, "high": 5.645, "low": 5.645, "close": 5.645, "volume": 47.95, "quote_volume": 270.67775, "trades": 1, "taker_buy_volume": 47.95, "taker_buy_quote": 270.67775}, {"ts": 1773783720000, "open": 5.651, "high": 5.651, "low": 5.651, "close": 5.651, "volume": 14.05, "quote_volume": 79.39655, "trades": 8, "taker_buy_volume": 14.05, "taker_buy_quote": 79.39655}, {"ts": 1773783780000, "open": 5.652, "high": 5.652, "low": 5.652, "close": 5.652, "volume": 1.61, "quote_volume": 9.09972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783840000, "open": 5.657, "high": 5.657, "low": 5.65, "close": 5.65, "volume": 5.28, "quote_volume": 29.85055, "trades": 2, "taker_buy_volume": 2.65, "taker_buy_quote": 14.99105}, {"ts": 1773783900000, "open": 5.651, "high": 5.651, "low": 5.646, "close": 5.646, "volume": 206.11, "quote_volume": 1164.48206, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783960000, "open": 5.645, "high": 5.645, "low": 5.642, "close": 5.642, "volume": 12.69, "quote_volume": 71.62443, "trades": 10, "taker_buy_volume": 5.61, "taker_buy_quote": 31.66845}, {"ts": 1773784020000, "open": 5.641, "high": 5.641, "low": 5.639, "close": 5.639, "volume": 4.24, "quote_volume": 23.91467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 5.642, "high": 5.642, "low": 5.641, "close": 5.641, "volume": 53.76, "quote_volume": 303.26193, "trades": 3, "taker_buy_volume": 1.77, "taker_buy_quote": 9.98634}, {"ts": 1773784140000, "open": 5.64, "high": 5.64, "low": 5.637, "close": 5.637, "volume": 127.77, "quote_volume": 720.35111, "trades": 12, "taker_buy_volume": 4.92, "taker_buy_quote": 27.7488}, {"ts": 1773784200000, "open": 5.636, "high": 5.636, "low": 5.636, "close": 5.636, "volume": 1.77, "quote_volume": 9.97572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 5.636, "high": 5.637, "low": 5.636, "close": 5.637, "volume": 3.57, "quote_volume": 20.1223, "trades": 4, "taker_buy_volume": 3.57, "taker_buy_quote": 20.1223}, {"ts": 1773784320000, "open": 5.637, "high": 5.637, "low": 5.637, "close": 5.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784380000, "open": 5.638, "high": 5.642, "low": 5.638, "close": 5.642, "volume": 9.39, "quote_volume": 52.96009, "trades": 8, "taker_buy_volume": 9.39, "taker_buy_quote": 52.96009}, {"ts": 1773784440000, "open": 5.639, "high": 5.639, "low": 5.634, "close": 5.634, "volume": 247.47, "quote_volume": 1394.8582, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784560000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784620000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 20.25, "quote_volume": 114.06825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 5.636, "high": 5.642, "low": 5.636, "close": 5.642, "volume": 210.05, "quote_volume": 1184.88121, "trades": 12, "taker_buy_volume": 210.05, "taker_buy_quote": 1184.88121}, {"ts": 1773784860000, "open": 5.641, "high": 5.654, "low": 5.641, "close": 5.654, "volume": 30.74, "quote_volume": 173.57716, "trades": 26, "taker_buy_volume": 23.18, "taker_buy_quote": 130.89774}, {"ts": 1773784920000, "open": 5.654, "high": 5.66, "low": 5.65, "close": 5.65, "volume": 61.43, "quote_volume": 347.40131, "trades": 24, "taker_buy_volume": 11.34, "taker_buy_quote": 64.14747}, {"ts": 1773784980000, "open": 5.649, "high": 5.65, "low": 5.649, "close": 5.65, "volume": 155.37, "quote_volume": 877.83872, "trades": 4, "taker_buy_volume": 153.59, "taker_buy_quote": 867.7835}, {"ts": 1773785040000, "open": 5.648, "high": 5.648, "low": 5.629, "close": 5.634, "volume": 242.3, "quote_volume": 1366.94194, "trades": 31, "taker_buy_volume": 1.78, "taker_buy_quote": 10.02852}, {"ts": 1773785100000, "open": 5.63, "high": 5.63, "low": 5.628, "close": 5.63, "volume": 8.89, "quote_volume": 50.0436, "trades": 9, "taker_buy_volume": 3.56, "taker_buy_quote": 20.04102}, {"ts": 1773785160000, "open": 5.631, "high": 5.634, "low": 5.631, "close": 5.634, "volume": 7.12, "quote_volume": 40.1034, "trades": 7, "taker_buy_volume": 7.12, "taker_buy_quote": 40.1034}, {"ts": 1773785220000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 137.06, "quote_volume": 772.05898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785280000, "open": 5.635, "high": 5.641, "low": 5.635, "close": 5.641, "volume": 39.54, "quote_volume": 222.97907, "trades": 11, "taker_buy_volume": 39.54, "taker_buy_quote": 222.97907}, {"ts": 1773785340000, "open": 5.632, "high": 5.632, "low": 5.632, "close": 5.632, "volume": 1.78, "quote_volume": 10.02496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 5.631, "high": 5.631, "low": 5.63, "close": 5.63, "volume": 3.56, "quote_volume": 20.04458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 5.631, "high": 5.634, "low": 5.63, "close": 5.634, "volume": 22.95, "quote_volume": 129.24244, "trades": 13, "taker_buy_volume": 12.5, "taker_buy_quote": 70.40894}, {"ts": 1773785520000, "open": 5.633, "high": 5.633, "low": 5.621, "close": 5.621, "volume": 122.31, "quote_volume": 688.52263, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785580000, "open": 5.622, "high": 5.623, "low": 5.622, "close": 5.623, "volume": 7.34, "quote_volume": 41.26727, "trades": 4, "taker_buy_volume": 7.34, "taker_buy_quote": 41.26727}, {"ts": 1773785640000, "open": 5.624, "high": 5.628, "low": 5.624, "close": 5.628, "volume": 8.9, "quote_volume": 50.0714, "trades": 5, "taker_buy_volume": 8.9, "taker_buy_quote": 50.0714}, {"ts": 1773785700000, "open": 5.628, "high": 5.628, "low": 5.628, "close": 5.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785760000, "open": 5.625, "high": 5.625, "low": 5.617, "close": 5.617, "volume": 16.35, "quote_volume": 91.90212, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785820000, "open": 5.617, "high": 5.617, "low": 5.612, "close": 5.617, "volume": 15.33, "quote_volume": 86.07302, "trades": 9, "taker_buy_volume": 3.58, "taker_buy_quote": 20.10707}, {"ts": 1773785880000, "open": 5.615, "high": 5.615, "low": 5.615, "close": 5.615, "volume": 1.02, "quote_volume": 5.7273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 5.615, "high": 5.615, "low": 5.615, "close": 5.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 5.618, "high": 5.621, "low": 5.618, "close": 5.621, "volume": 7.15, "quote_volume": 40.17941, "trades": 4, "taker_buy_volume": 7.15, "taker_buy_quote": 40.17941}, {"ts": 1773786060000, "open": 5.622, "high": 5.622, "low": 5.622, "close": 5.622, "volume": 26.88, "quote_volume": 151.11936, "trades": 3, "taker_buy_volume": 26.88, "taker_buy_quote": 151.11936}, {"ts": 1773786120000, "open": 5.622, "high": 5.622, "low": 5.619, "close": 5.619, "volume": 49.14, "quote_volume": 276.25412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786180000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 1.85, "quote_volume": 10.39515, "trades": 1, "taker_buy_volume": 1.85, "taker_buy_quote": 10.39515}, {"ts": 1773786240000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786300000, "open": 5.619, "high": 5.619, "low": 5.617, "close": 5.617, "volume": 6.48, "quote_volume": 36.40647, "trades": 3, "taker_buy_volume": 3.26, "taker_buy_quote": 18.31794}, {"ts": 1773786360000, "open": 5.617, "high": 5.617, "low": 5.617, "close": 5.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786420000, "open": 5.617, "high": 5.617, "low": 5.615, "close": 5.617, "volume": 76.76, "quote_volume": 431.05406, "trades": 13, "taker_buy_volume": 17.17, "taker_buy_quote": 96.43971}, {"ts": 1773786480000, "open": 5.617, "high": 5.617, "low": 5.617, "close": 5.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786540000, "open": 5.615, "high": 5.615, "low": 5.596, "close": 5.601, "volume": 683.5, "quote_volume": 3830.98092, "trades": 92, "taker_buy_volume": 55.13, "taker_buy_quote": 308.67616}, {"ts": 1773786600000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 1.79, "quote_volume": 10.01863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786660000, "open": 5.596, "high": 5.597, "low": 5.596, "close": 5.597, "volume": 24.5, "quote_volume": 137.12471, "trades": 3, "taker_buy_volume": 22.71, "taker_buy_quote": 127.10787}, {"ts": 1773786720000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786780000, "open": 5.596, "high": 5.596, "low": 5.594, "close": 5.595, "volume": 7.12, "quote_volume": 39.83642, "trades": 4, "taker_buy_volume": 1.79, "taker_buy_quote": 10.01505}, {"ts": 1773786840000, "open": 5.596, "high": 5.598, "low": 5.596, "close": 5.598, "volume": 15.91, "quote_volume": 89.05881, "trades": 4, "taker_buy_volume": 15.91, "taker_buy_quote": 89.05881}, {"ts": 1773786900000, "open": 5.598, "high": 5.598, "low": 5.598, "close": 5.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786960000, "open": 5.593, "high": 5.596, "low": 5.582, "close": 5.593, "volume": 690.65, "quote_volume": 3861.16851, "trades": 52, "taker_buy_volume": 474.58, "taker_buy_quote": 2654.0924}, {"ts": 1773787020000, "open": 5.589, "high": 5.589, "low": 5.581, "close": 5.582, "volume": 287.73, "quote_volume": 1606.83537, "trades": 16, "taker_buy_volume": 4.62, "taker_buy_quote": 25.8027}, {"ts": 1773787080000, "open": 5.582, "high": 5.59, "low": 5.581, "close": 5.59, "volume": 350.73, "quote_volume": 1959.01315, "trades": 26, "taker_buy_volume": 348.93, "taker_buy_quote": 1948.96735}, {"ts": 1773787140000, "open": 5.589, "high": 5.591, "low": 5.578, "close": 5.589, "volume": 423.98, "quote_volume": 2368.12468, "trades": 24, "taker_buy_volume": 10.7, "taker_buy_quote": 59.80548}, {"ts": 1773787200000, "open": 5.585, "high": 5.588, "low": 5.585, "close": 5.588, "volume": 57.05, "quote_volume": 318.70102, "trades": 10, "taker_buy_volume": 57.05, "taker_buy_quote": 318.70102}, {"ts": 1773787260000, "open": 5.588, "high": 5.604, "low": 5.588, "close": 5.604, "volume": 319.31, "quote_volume": 1786.42611, "trades": 31, "taker_buy_volume": 319.31, "taker_buy_quote": 1786.42611}, {"ts": 1773787320000, "open": 5.601, "high": 5.614, "low": 5.601, "close": 5.614, "volume": 310.96, "quote_volume": 1744.21659, "trades": 29, "taker_buy_volume": 310.96, "taker_buy_quote": 1744.21659}, {"ts": 1773787380000, "open": 5.615, "high": 5.626, "low": 5.612, "close": 5.623, "volume": 856.65, "quote_volume": 4812.38952, "trades": 104, "taker_buy_volume": 606.54, "taker_buy_quote": 3408.11425}, {"ts": 1773787440000, "open": 5.621, "high": 5.627, "low": 5.611, "close": 5.617, "volume": 393.06, "quote_volume": 2208.19582, "trades": 67, "taker_buy_volume": 200.94, "taker_buy_quote": 1129.62387}, {"ts": 1773787500000, "open": 5.613, "high": 5.616, "low": 5.611, "close": 5.616, "volume": 56.24, "quote_volume": 315.6811, "trades": 19, "taker_buy_volume": 2.85, "taker_buy_quote": 16.0056}, {"ts": 1773787560000, "open": 5.611, "high": 5.611, "low": 5.611, "close": 5.611, "volume": 26.8, "quote_volume": 150.3748, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787620000, "open": 5.617, "high": 5.626, "low": 5.617, "close": 5.625, "volume": 262.43, "quote_volume": 1476.11773, "trades": 21, "taker_buy_volume": 262.43, "taker_buy_quote": 1476.11773}, {"ts": 1773787680000, "open": 5.624, "high": 5.628, "low": 5.624, "close": 5.628, "volume": 14.87, "quote_volume": 83.64223, "trades": 7, "taker_buy_volume": 14.87, "taker_buy_quote": 83.64223}, {"ts": 1773787740000, "open": 5.628, "high": 5.63, "low": 5.628, "close": 5.63, "volume": 40.94, "quote_volume": 230.46726, "trades": 5, "taker_buy_volume": 40.94, "taker_buy_quote": 230.46726}, {"ts": 1773787800000, "open": 5.625, "high": 5.631, "low": 5.625, "close": 5.631, "volume": 6.29, "quote_volume": 35.40183, "trades": 5, "taker_buy_volume": 4.51, "taker_buy_quote": 25.38933}, {"ts": 1773787860000, "open": 5.63, "high": 5.635, "low": 5.63, "close": 5.634, "volume": 12.08, "quote_volume": 68.04384, "trades": 7, "taker_buy_volume": 10.3, "taker_buy_quote": 58.01532}, {"ts": 1773787920000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 5.636, "high": 5.646, "low": 5.633, "close": 5.646, "volume": 47.79, "quote_volume": 269.45404, "trades": 19, "taker_buy_volume": 26.6, "taker_buy_quote": 150.05762}, {"ts": 1773788040000, "open": 5.647, "high": 5.655, "low": 5.647, "close": 5.655, "volume": 71.77, "quote_volume": 405.7054, "trades": 15, "taker_buy_volume": 71.77, "taker_buy_quote": 405.7054}, {"ts": 1773788100000, "open": 5.648, "high": 5.65, "low": 5.645, "close": 5.65, "volume": 9.81, "quote_volume": 55.40158, "trades": 5, "taker_buy_volume": 2.69, "taker_buy_quote": 15.1985}, {"ts": 1773788160000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 2.66, "quote_volume": 15.01304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788220000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788280000, "open": 5.651, "high": 5.654, "low": 5.651, "close": 5.654, "volume": 20.64, "quote_volume": 116.64732, "trades": 5, "taker_buy_volume": 20.64, "taker_buy_quote": 116.64732}, {"ts": 1773788340000, "open": 5.653, "high": 5.653, "low": 5.647, "close": 5.651, "volume": 27.74, "quote_volume": 156.74403, "trades": 24, "taker_buy_volume": 15.28, "taker_buy_quote": 86.34503}, {"ts": 1773788400000, "open": 5.646, "high": 5.646, "low": 5.64, "close": 5.645, "volume": 365.86, "quote_volume": 2063.89711, "trades": 19, "taker_buy_volume": 12.1, "taker_buy_quote": 68.27888}, {"ts": 1773788460000, "open": 5.646, "high": 5.649, "low": 5.646, "close": 5.649, "volume": 7.12, "quote_volume": 40.2102, "trades": 4, "taker_buy_volume": 7.12, "taker_buy_quote": 40.2102}, {"ts": 1773788520000, "open": 5.647, "high": 5.647, "low": 5.639, "close": 5.641, "volume": 23.62, "quote_volume": 133.28142, "trades": 13, "taker_buy_volume": 4.48, "taker_buy_quote": 25.27794}, {"ts": 1773788580000, "open": 5.64, "high": 5.64, "low": 5.624, "close": 5.624, "volume": 55.63, "quote_volume": 313.28187, "trades": 25, "taker_buy_volume": 21.81, "taker_buy_quote": 122.82009}, {"ts": 1773788640000, "open": 5.623, "high": 5.624, "low": 5.619, "close": 5.619, "volume": 14.65, "quote_volume": 82.35652, "trades": 10, "taker_buy_volume": 5.57, "taker_buy_quote": 31.3182}, {"ts": 1773788700000, "open": 5.624, "high": 5.639, "low": 5.624, "close": 5.639, "volume": 347.24, "quote_volume": 1955.73198, "trades": 33, "taker_buy_volume": 344.43, "taker_buy_quote": 1939.90325}, {"ts": 1773788760000, "open": 5.635, "high": 5.642, "low": 5.633, "close": 5.633, "volume": 60.7, "quote_volume": 342.36057, "trades": 17, "taker_buy_volume": 55.19, "taker_buy_quote": 311.32028}, {"ts": 1773788820000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788880000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 40.44, "quote_volume": 227.79852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 5.632, "high": 5.632, "low": 5.629, "close": 5.63, "volume": 10.0, "quote_volume": 56.30161, "trades": 6, "taker_buy_volume": 2.88, "taker_buy_quote": 16.21245}, {"ts": 1773789000000, "open": 5.63, "high": 5.633, "low": 5.626, "close": 5.626, "volume": 23.0, "quote_volume": 129.51907, "trades": 9, "taker_buy_volume": 17.66, "taker_buy_quote": 99.47089}, {"ts": 1773789060000, "open": 5.629, "high": 5.631, "low": 5.629, "close": 5.631, "volume": 5.34, "quote_volume": 30.0642, "trades": 3, "taker_buy_volume": 5.34, "taker_buy_quote": 30.0642}, {"ts": 1773789120000, "open": 5.632, "high": 5.634, "low": 5.629, "close": 5.629, "volume": 25.09, "quote_volume": 141.28735, "trades": 9, "taker_buy_volume": 4.62, "taker_buy_quote": 26.02374}, {"ts": 1773789180000, "open": 5.634, "high": 5.636, "low": 5.634, "close": 5.635, "volume": 7.23, "quote_volume": 40.74152, "trades": 4, "taker_buy_volume": 7.23, "taker_buy_quote": 40.74152}, {"ts": 1773789240000, "open": 5.635, "high": 5.635, "low": 5.635, "close": 5.635, "volume": 3.77, "quote_volume": 21.24395, "trades": 2, "taker_buy_volume": 3.77, "taker_buy_quote": 21.24395}, {"ts": 1773789300000, "open": 5.631, "high": 5.638, "low": 5.631, "close": 5.638, "volume": 94.64, "quote_volume": 533.29818, "trades": 7, "taker_buy_volume": 92.86, "taker_buy_quote": 523.275}, {"ts": 1773789360000, "open": 5.638, "high": 5.638, "low": 5.634, "close": 5.634, "volume": 61.2, "quote_volume": 344.9992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789420000, "open": 5.635, "high": 5.643, "low": 5.635, "close": 5.643, "volume": 20.52, "quote_volume": 115.71228, "trades": 11, "taker_buy_volume": 18.74, "taker_buy_quote": 105.68198}, {"ts": 1773789480000, "open": 5.644, "high": 5.649, "low": 5.644, "close": 5.649, "volume": 10.68, "quote_volume": 60.30462, "trades": 6, "taker_buy_volume": 10.68, "taker_buy_quote": 60.30462}, {"ts": 1773789540000, "open": 5.65, "high": 5.65, "low": 5.637, "close": 5.637, "volume": 92.09, "quote_volume": 519.60605, "trades": 45, "taker_buy_volume": 30.41, "taker_buy_quote": 171.67335}, {"ts": 1773789600000, "open": 5.642, "high": 5.642, "low": 5.637, "close": 5.637, "volume": 5.65, "quote_volume": 31.86325, "trades": 3, "taker_buy_volume": 2.84, "taker_buy_quote": 16.02328}, {"ts": 1773789660000, "open": 5.637, "high": 5.637, "low": 5.62, "close": 5.626, "volume": 709.43, "quote_volume": 3993.63256, "trades": 63, "taker_buy_volume": 63.67, "taker_buy_quote": 358.1128}, {"ts": 1773789720000, "open": 5.624, "high": 5.635, "low": 5.623, "close": 5.635, "volume": 242.66, "quote_volume": 1366.98972, "trades": 23, "taker_buy_volume": 233.79, "taker_buy_quote": 1317.10662}, {"ts": 1773789780000, "open": 5.635, "high": 5.636, "low": 5.635, "close": 5.636, "volume": 3.56, "quote_volume": 20.06238, "trades": 2, "taker_buy_volume": 3.56, "taker_buy_quote": 20.06238}, {"ts": 1773789840000, "open": 5.637, "high": 5.637, "low": 5.632, "close": 5.632, "volume": 3.54, "quote_volume": 19.94613, "trades": 2, "taker_buy_volume": 1.77, "taker_buy_quote": 9.97749}, {"ts": 1773789900000, "open": 5.637, "high": 5.637, "low": 5.637, "close": 5.637, "volume": 2.03, "quote_volume": 11.44311, "trades": 2, "taker_buy_volume": 2.03, "taker_buy_quote": 11.44311}, {"ts": 1773789960000, "open": 5.638, "high": 5.638, "low": 5.638, "close": 5.638, "volume": 1.06, "quote_volume": 5.97628, "trades": 1, "taker_buy_volume": 1.06, "taker_buy_quote": 5.97628}, {"ts": 1773790020000, "open": 5.637, "high": 5.637, "low": 5.637, "close": 5.637, "volume": 20.57, "quote_volume": 115.95309, "trades": 2, "taker_buy_volume": 20.57, "taker_buy_quote": 115.95309}, {"ts": 1773790080000, "open": 5.637, "high": 5.637, "low": 5.637, "close": 5.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790140000, "open": 5.637, "high": 5.637, "low": 5.637, "close": 5.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 5.636, "high": 5.636, "low": 5.636, "close": 5.636, "volume": 4.59, "quote_volume": 25.86924, "trades": 2, "taker_buy_volume": 4.59, "taker_buy_quote": 25.86924}, {"ts": 1773790260000, "open": 5.636, "high": 5.641, "low": 5.636, "close": 5.636, "volume": 92.1, "quote_volume": 519.22686, "trades": 15, "taker_buy_volume": 62.28, "taker_buy_quote": 351.1017}, {"ts": 1773790320000, "open": 5.635, "high": 5.635, "low": 5.634, "close": 5.634, "volume": 6.5, "quote_volume": 36.62278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790380000, "open": 5.633, "high": 5.633, "low": 5.624, "close": 5.624, "volume": 179.27, "quote_volume": 1009.35683, "trades": 53, "taker_buy_volume": 55.62, "taker_buy_quote": 313.23403}, {"ts": 1773790440000, "open": 5.625, "high": 5.635, "low": 5.625, "close": 5.635, "volume": 182.81, "quote_volume": 1029.58447, "trades": 20, "taker_buy_volume": 182.81, "taker_buy_quote": 1029.58447}, {"ts": 1773790500000, "open": 5.636, "high": 5.646, "low": 5.636, "close": 5.64, "volume": 70.86, "quote_volume": 399.78924, "trades": 39, "taker_buy_volume": 43.78, "taker_buy_quote": 247.00922}, {"ts": 1773790560000, "open": 5.64, "high": 5.644, "low": 5.632, "close": 5.632, "volume": 256.79, "quote_volume": 1448.62757, "trades": 79, "taker_buy_volume": 145.37, "taker_buy_quote": 820.31002}, {"ts": 1773790620000, "open": 5.632, "high": 5.632, "low": 5.632, "close": 5.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790680000, "open": 5.632, "high": 5.632, "low": 5.622, "close": 5.622, "volume": 50.77, "quote_volume": 285.64353, "trades": 32, "taker_buy_volume": 2.7, "taker_buy_quote": 15.2037}, {"ts": 1773790740000, "open": 5.621, "high": 5.621, "low": 5.614, "close": 5.616, "volume": 264.36, "quote_volume": 1485.6099, "trades": 44, "taker_buy_volume": 17.38, "taker_buy_quote": 97.66233}, {"ts": 1773790800000, "open": 5.616, "high": 5.617, "low": 5.609, "close": 5.609, "volume": 535.27, "quote_volume": 3003.73267, "trades": 35, "taker_buy_volume": 25.39, "taker_buy_quote": 142.48868}, {"ts": 1773790860000, "open": 5.608, "high": 5.61, "low": 5.607, "close": 5.608, "volume": 28.93, "quote_volume": 162.2322, "trades": 14, "taker_buy_volume": 6.97, "taker_buy_quote": 39.09652}, {"ts": 1773790920000, "open": 5.61, "high": 5.61, "low": 5.608, "close": 5.61, "volume": 174.99, "quote_volume": 981.6682, "trades": 12, "taker_buy_volume": 22.12, "taker_buy_quote": 124.07287}, {"ts": 1773790980000, "open": 5.611, "high": 5.612, "low": 5.611, "close": 5.612, "volume": 2.77, "quote_volume": 15.54345, "trades": 2, "taker_buy_volume": 2.77, "taker_buy_quote": 15.54345}, {"ts": 1773791040000, "open": 5.612, "high": 5.612, "low": 5.608, "close": 5.608, "volume": 5.68, "quote_volume": 31.86663, "trades": 4, "taker_buy_volume": 2.85, "taker_buy_quote": 15.9942}, {"ts": 1773791100000, "open": 5.609, "high": 5.615, "low": 5.609, "close": 5.615, "volume": 101.13, "quote_volume": 567.55495, "trades": 12, "taker_buy_volume": 97.03, "taker_buy_quote": 544.55395}, {"ts": 1773791160000, "open": 5.615, "high": 5.618, "low": 5.615, "close": 5.618, "volume": 5.37, "quote_volume": 30.1611, "trades": 4, "taker_buy_volume": 5.37, "taker_buy_quote": 30.1611}, {"ts": 1773791220000, "open": 5.618, "high": 5.618, "low": 5.604, "close": 5.604, "volume": 191.96, "quote_volume": 1076.2357, "trades": 21, "taker_buy_volume": 5.0, "taker_buy_quote": 28.09}, {"ts": 1773791280000, "open": 5.604, "high": 5.604, "low": 5.598, "close": 5.598, "volume": 10.12, "quote_volume": 56.67945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791340000, "open": 5.601, "high": 5.602, "low": 5.601, "close": 5.602, "volume": 3.58, "quote_volume": 20.05337, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 20.05337}, {"ts": 1773791400000, "open": 5.6, "high": 5.6, "low": 5.599, "close": 5.599, "volume": 3.54, "quote_volume": 19.82225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 11.38, "quote_volume": 63.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791520000, "open": 5.599, "high": 5.599, "low": 5.591, "close": 5.596, "volume": 114.47, "quote_volume": 640.37033, "trades": 34, "taker_buy_volume": 36.11, "taker_buy_quote": 202.05257}, {"ts": 1773791580000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 5.597, "high": 5.604, "low": 5.597, "close": 5.602, "volume": 24.41, "quote_volume": 136.72334, "trades": 9, "taker_buy_volume": 14.32, "taker_buy_quote": 80.19916}, {"ts": 1773791700000, "open": 5.601, "high": 5.601, "low": 5.591, "close": 5.591, "volume": 729.44, "quote_volume": 4079.08169, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791760000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 4.13, "quote_volume": 23.11561, "trades": 1, "taker_buy_volume": 4.13, "taker_buy_quote": 23.11561}, {"ts": 1773791820000, "open": 5.597, "high": 5.603, "low": 5.597, "close": 5.603, "volume": 220.67, "quote_volume": 1235.77054, "trades": 18, "taker_buy_volume": 220.67, "taker_buy_quote": 1235.77054}, {"ts": 1773791880000, "open": 5.603, "high": 5.603, "low": 5.603, "close": 5.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791940000, "open": 5.601, "high": 5.601, "low": 5.598, "close": 5.598, "volume": 16.17, "quote_volume": 90.54111, "trades": 9, "taker_buy_volume": 7.15, "taker_buy_quote": 40.04715}, {"ts": 1773792000000, "open": 5.598, "high": 5.598, "low": 5.581, "close": 5.591, "volume": 921.21, "quote_volume": 5148.7342, "trades": 57, "taker_buy_volume": 108.64, "taker_buy_quote": 607.27475}, {"ts": 1773792060000, "open": 5.591, "high": 5.638, "low": 5.591, "close": 5.628, "volume": 1450.37, "quote_volume": 8137.63062, "trades": 138, "taker_buy_volume": 1328.3, "taker_buy_quote": 7450.74443}, {"ts": 1773792120000, "open": 5.628, "high": 5.633, "low": 5.623, "close": 5.623, "volume": 317.36, "quote_volume": 1787.09394, "trades": 39, "taker_buy_volume": 280.39, "taker_buy_quote": 1578.99898}, {"ts": 1773792180000, "open": 5.622, "high": 5.623, "low": 5.609, "close": 5.609, "volume": 1076.94, "quote_volume": 6047.50657, "trades": 69, "taker_buy_volume": 606.27, "taker_buy_quote": 3404.70757}, {"ts": 1773792240000, "open": 5.611, "high": 5.611, "low": 5.61, "close": 5.61, "volume": 23.49, "quote_volume": 131.78715, "trades": 6, "taker_buy_volume": 15.24, "taker_buy_quote": 85.49819}, {"ts": 1773792300000, "open": 5.612, "high": 5.631, "low": 5.608, "close": 5.631, "volume": 190.3, "quote_volume": 1068.60233, "trades": 33, "taker_buy_volume": 134.36, "taker_buy_quote": 754.78426}, {"ts": 1773792360000, "open": 5.629, "high": 5.634, "low": 5.624, "close": 5.624, "volume": 134.36, "quote_volume": 756.87764, "trades": 17, "taker_buy_volume": 132.57, "taker_buy_quote": 746.8089}, {"ts": 1773792420000, "open": 5.63, "high": 5.642, "low": 5.625, "close": 5.635, "volume": 334.89, "quote_volume": 1886.96622, "trades": 46, "taker_buy_volume": 313.52, "taker_buy_quote": 1766.47815}, {"ts": 1773792480000, "open": 5.634, "high": 5.636, "low": 5.618, "close": 5.626, "volume": 649.38, "quote_volume": 3655.43686, "trades": 56, "taker_buy_volume": 292.99, "taker_buy_quote": 1650.61218}, {"ts": 1773792540000, "open": 5.619, "high": 5.627, "low": 5.615, "close": 5.626, "volume": 91.08, "quote_volume": 512.18249, "trades": 31, "taker_buy_volume": 71.09, "taker_buy_quote": 399.78988}, {"ts": 1773792600000, "open": 5.628, "high": 5.632, "low": 5.628, "close": 5.632, "volume": 15.31, "quote_volume": 86.20455, "trades": 7, "taker_buy_volume": 15.31, "taker_buy_quote": 86.20455}, {"ts": 1773792660000, "open": 5.625, "high": 5.625, "low": 5.622, "close": 5.622, "volume": 7.16, "quote_volume": 40.26426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 5.621, "high": 5.626, "low": 5.621, "close": 5.626, "volume": 13.63, "quote_volume": 76.66337, "trades": 6, "taker_buy_volume": 11.84, "taker_buy_quote": 66.60178}, {"ts": 1773792780000, "open": 5.625, "high": 5.625, "low": 5.614, "close": 5.614, "volume": 101.58, "quote_volume": 570.90149, "trades": 17, "taker_buy_volume": 1.2, "taker_buy_quote": 6.7464}, {"ts": 1773792840000, "open": 5.613, "high": 5.613, "low": 5.601, "close": 5.61, "volume": 85.03, "quote_volume": 476.79525, "trades": 30, "taker_buy_volume": 53.63, "taker_buy_quote": 300.75594}, {"ts": 1773792900000, "open": 5.61, "high": 5.611, "low": 5.61, "close": 5.611, "volume": 2.88, "quote_volume": 16.15859, "trades": 2, "taker_buy_volume": 2.88, "taker_buy_quote": 16.15859}, {"ts": 1773792960000, "open": 5.607, "high": 5.607, "low": 5.597, "close": 5.6, "volume": 209.06, "quote_volume": 1170.7599, "trades": 21, "taker_buy_volume": 11.29, "taker_buy_quote": 63.20901}, {"ts": 1773793020000, "open": 5.601, "high": 5.602, "low": 5.598, "close": 5.602, "volume": 15.39, "quote_volume": 86.17814, "trades": 11, "taker_buy_volume": 9.72, "taker_buy_quote": 54.43151}, {"ts": 1773793080000, "open": 5.602, "high": 5.602, "low": 5.602, "close": 5.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 5.598, "high": 5.609, "low": 5.59, "close": 5.609, "volume": 654.58, "quote_volume": 3660.64765, "trades": 36, "taker_buy_volume": 80.8, "taker_buy_quote": 452.58882}, {"ts": 1773793200000, "open": 5.606, "high": 5.606, "low": 5.594, "close": 5.6, "volume": 709.29, "quote_volume": 3970.04048, "trades": 42, "taker_buy_volume": 4.18, "taker_buy_quote": 23.408}, {"ts": 1773793260000, "open": 5.598, "high": 5.603, "low": 5.598, "close": 5.603, "volume": 29.56, "quote_volume": 165.60238, "trades": 6, "taker_buy_volume": 25.1, "taker_buy_quote": 140.6353}, {"ts": 1773793320000, "open": 5.603, "high": 5.603, "low": 5.598, "close": 5.598, "volume": 5.99, "quote_volume": 33.54586, "trades": 3, "taker_buy_volume": 2.41, "taker_buy_quote": 13.50323}, {"ts": 1773793380000, "open": 5.597, "high": 5.598, "low": 5.596, "close": 5.598, "volume": 109.38, "quote_volume": 612.15629, "trades": 10, "taker_buy_volume": 28.29, "taker_buy_quote": 158.33353}, {"ts": 1773793440000, "open": 5.595, "high": 5.598, "low": 5.59, "close": 5.598, "volume": 267.02, "quote_volume": 1493.167, "trades": 29, "taker_buy_volume": 77.26, "taker_buy_quote": 432.1269}, {"ts": 1773793500000, "open": 5.598, "high": 5.61, "low": 5.598, "close": 5.606, "volume": 280.35, "quote_volume": 1570.58296, "trades": 48, "taker_buy_volume": 274.69, "taker_buy_quote": 1538.84913}, {"ts": 1773793560000, "open": 5.606, "high": 5.609, "low": 5.605, "close": 5.609, "volume": 37.73, "quote_volume": 211.60175, "trades": 9, "taker_buy_volume": 36.05, "taker_buy_quote": 202.18535}, {"ts": 1773793620000, "open": 5.607, "high": 5.609, "low": 5.605, "close": 5.605, "volume": 18.57, "quote_volume": 104.12199, "trades": 7, "taker_buy_volume": 4.75, "taker_buy_quote": 26.63862}, {"ts": 1773793680000, "open": 5.605, "high": 5.611, "low": 5.605, "close": 5.611, "volume": 13.77, "quote_volume": 77.22882, "trades": 8, "taker_buy_volume": 13.77, "taker_buy_quote": 77.22882}, {"ts": 1773793740000, "open": 5.606, "high": 5.606, "low": 5.606, "close": 5.606, "volume": 13.91, "quote_volume": 77.97946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793800000, "open": 5.605, "high": 5.62, "low": 5.602, "close": 5.615, "volume": 368.65, "quote_volume": 2068.84153, "trades": 50, "taker_buy_volume": 300.98, "taker_buy_quote": 1689.32039}, {"ts": 1773793860000, "open": 5.62, "high": 5.632, "low": 5.62, "close": 5.632, "volume": 196.74, "quote_volume": 1106.99994, "trades": 36, "taker_buy_volume": 187.47, "taker_buy_quote": 1054.80057}, {"ts": 1773793920000, "open": 5.632, "high": 5.634, "low": 5.61, "close": 5.614, "volume": 587.78, "quote_volume": 3306.33378, "trades": 78, "taker_buy_volume": 331.59, "taker_buy_quote": 1865.76418}, {"ts": 1773793980000, "open": 5.613, "high": 5.622, "low": 5.612, "close": 5.613, "volume": 281.98, "quote_volume": 1583.41244, "trades": 73, "taker_buy_volume": 111.58, "taker_buy_quote": 626.84346}, {"ts": 1773794040000, "open": 5.622, "high": 5.623, "low": 5.622, "close": 5.623, "volume": 14.7, "quote_volume": 82.65631, "trades": 4, "taker_buy_volume": 14.7, "taker_buy_quote": 82.65631}, {"ts": 1773794100000, "open": 5.614, "high": 5.622, "low": 5.611, "close": 5.621, "volume": 745.45, "quote_volume": 4188.82998, "trades": 40, "taker_buy_volume": 665.13, "taker_buy_quote": 3737.92066}, {"ts": 1773794160000, "open": 5.62, "high": 5.621, "low": 5.62, "close": 5.621, "volume": 6.26, "quote_volume": 35.18299, "trades": 3, "taker_buy_volume": 4.47, "taker_buy_quote": 25.12319}, {"ts": 1773794220000, "open": 5.619, "high": 5.619, "low": 5.609, "close": 5.609, "volume": 245.92, "quote_volume": 1379.48465, "trades": 19, "taker_buy_volume": 146.93, "taker_buy_quote": 824.13037}, {"ts": 1773794280000, "open": 5.61, "high": 5.616, "low": 5.61, "close": 5.616, "volume": 99.2, "quote_volume": 556.8606, "trades": 18, "taker_buy_volume": 58.14, "taker_buy_quote": 326.39619}, {"ts": 1773794340000, "open": 5.61, "high": 5.617, "low": 5.61, "close": 5.613, "volume": 7.16, "quote_volume": 40.19624, "trades": 5, "taker_buy_volume": 3.58, "taker_buy_quote": 20.10707}, {"ts": 1773794400000, "open": 5.615, "high": 5.623, "low": 5.615, "close": 5.621, "volume": 28.95, "quote_volume": 162.71605, "trades": 12, "taker_buy_volume": 16.11, "taker_buy_quote": 90.52209}, {"ts": 1773794460000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794520000, "open": 5.62, "high": 5.62, "low": 5.619, "close": 5.619, "volume": 3.5, "quote_volume": 19.66829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794580000, "open": 5.623, "high": 5.631, "low": 5.623, "close": 5.631, "volume": 293.79, "quote_volume": 1652.04531, "trades": 11, "taker_buy_volume": 293.79, "taker_buy_quote": 1652.04531}, {"ts": 1773794640000, "open": 5.632, "high": 5.645, "low": 5.632, "close": 5.641, "volume": 48.35, "quote_volume": 272.67853, "trades": 20, "taker_buy_volume": 24.78, "taker_buy_quote": 139.71482}, {"ts": 1773794700000, "open": 5.644, "high": 5.649, "low": 5.641, "close": 5.641, "volume": 567.51, "quote_volume": 3205.24389, "trades": 14, "taker_buy_volume": 147.34, "taker_buy_quote": 832.03077}, {"ts": 1773794760000, "open": 5.647, "high": 5.648, "low": 5.647, "close": 5.648, "volume": 31.66, "quote_volume": 178.7858, "trades": 4, "taker_buy_volume": 31.66, "taker_buy_quote": 178.7858}, {"ts": 1773794820000, "open": 5.649, "high": 5.651, "low": 5.645, "close": 5.645, "volume": 11.82, "quote_volume": 66.75258, "trades": 8, "taker_buy_volume": 5.67, "taker_buy_quote": 32.03583}, {"ts": 1773794880000, "open": 5.645, "high": 5.646, "low": 5.641, "close": 5.641, "volume": 13.51, "quote_volume": 76.24136, "trades": 10, "taker_buy_volume": 2.73, "taker_buy_quote": 15.41358}, {"ts": 1773794940000, "open": 5.641, "high": 5.641, "low": 5.634, "close": 5.634, "volume": 21.93, "quote_volume": 123.64949, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795000000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795060000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795120000, "open": 5.643, "high": 5.657, "low": 5.643, "close": 5.65, "volume": 36.18, "quote_volume": 204.4318, "trades": 23, "taker_buy_volume": 27.28, "taker_buy_quote": 154.129}, {"ts": 1773795180000, "open": 5.654, "high": 5.654, "low": 5.65, "close": 5.65, "volume": 1.84, "quote_volume": 10.39968, "trades": 2, "taker_buy_volume": 0.92, "taker_buy_quote": 5.20168}, {"ts": 1773795240000, "open": 5.654, "high": 5.67, "low": 5.654, "close": 5.67, "volume": 1316.14, "quote_volume": 7453.01238, "trades": 65, "taker_buy_volume": 1293.41, "taker_buy_quote": 7324.33561}, {"ts": 1773795300000, "open": 5.665, "high": 5.668, "low": 5.665, "close": 5.668, "volume": 2.11, "quote_volume": 11.95672, "trades": 2, "taker_buy_volume": 1.19, "taker_buy_quote": 6.74492}, {"ts": 1773795360000, "open": 5.669, "high": 5.671, "low": 5.66, "close": 5.668, "volume": 858.73, "quote_volume": 4866.55684, "trades": 27, "taker_buy_volume": 49.11, "taker_buy_quote": 278.4258}, {"ts": 1773795420000, "open": 5.671, "high": 5.694, "low": 5.671, "close": 5.694, "volume": 1149.69, "quote_volume": 6534.30508, "trades": 70, "taker_buy_volume": 692.63, "taker_buy_quote": 3935.46724}, {"ts": 1773795480000, "open": 5.695, "high": 5.701, "low": 5.691, "close": 5.691, "volume": 1545.73, "quote_volume": 8806.25572, "trades": 63, "taker_buy_volume": 676.55, "taker_buy_quote": 3854.49614}, {"ts": 1773795540000, "open": 5.697, "high": 5.699, "low": 5.692, "close": 5.696, "volume": 372.29, "quote_volume": 2120.09042, "trades": 27, "taker_buy_volume": 195.33, "taker_buy_quote": 1112.47972}, {"ts": 1773795600000, "open": 5.697, "high": 5.703, "low": 5.686, "close": 5.691, "volume": 470.78, "quote_volume": 2681.71644, "trades": 45, "taker_buy_volume": 230.0, "taker_buy_quote": 1310.66603}, {"ts": 1773795660000, "open": 5.692, "high": 5.701, "low": 5.685, "close": 5.685, "volume": 56.8, "quote_volume": 323.47426, "trades": 28, "taker_buy_volume": 17.6, "taker_buy_quote": 100.2584}, {"ts": 1773795720000, "open": 5.689, "high": 5.7, "low": 5.686, "close": 5.695, "volume": 232.83, "quote_volume": 1326.1091, "trades": 48, "taker_buy_volume": 120.44, "taker_buy_quote": 685.9907}, {"ts": 1773795780000, "open": 5.696, "high": 5.704, "low": 5.685, "close": 5.685, "volume": 189.98, "quote_volume": 1082.12192, "trades": 30, "taker_buy_volume": 41.2, "taker_buy_quote": 234.8736}, {"ts": 1773795840000, "open": 5.684, "high": 5.696, "low": 5.675, "close": 5.696, "volume": 170.32, "quote_volume": 968.76182, "trades": 45, "taker_buy_volume": 110.96, "taker_buy_quote": 631.61058}, {"ts": 1773795900000, "open": 5.697, "high": 5.719, "low": 5.697, "close": 5.715, "volume": 1039.18, "quote_volume": 5937.26755, "trades": 109, "taker_buy_volume": 535.78, "taker_buy_quote": 3060.85189}, {"ts": 1773795960000, "open": 5.708, "high": 5.716, "low": 5.703, "close": 5.711, "volume": 182.21, "quote_volume": 1040.73213, "trades": 35, "taker_buy_volume": 169.89, "taker_buy_quote": 970.43865}, {"ts": 1773796020000, "open": 5.711, "high": 5.726, "low": 5.701, "close": 5.701, "volume": 613.06, "quote_volume": 3503.65041, "trades": 79, "taker_buy_volume": 165.96, "taker_buy_quote": 949.16653}, {"ts": 1773796080000, "open": 5.709, "high": 5.711, "low": 5.696, "close": 5.696, "volume": 179.73, "quote_volume": 1025.55327, "trades": 28, "taker_buy_volume": 28.25, "taker_buy_quote": 161.10732}, {"ts": 1773796140000, "open": 5.695, "high": 5.695, "low": 5.675, "close": 5.686, "volume": 81.25, "quote_volume": 461.71321, "trades": 49, "taker_buy_volume": 26.87, "taker_buy_quote": 152.60165}, {"ts": 1773796200000, "open": 5.687, "high": 5.699, "low": 5.687, "close": 5.69, "volume": 331.55, "quote_volume": 1887.5887, "trades": 29, "taker_buy_volume": 181.89, "taker_buy_quote": 1036.21957}, {"ts": 1773796260000, "open": 5.686, "high": 5.686, "low": 5.667, "close": 5.667, "volume": 242.58, "quote_volume": 1375.53739, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 5.67, "high": 5.67, "low": 5.657, "close": 5.657, "volume": 76.4, "quote_volume": 432.42205, "trades": 22, "taker_buy_volume": 2.76, "taker_buy_quote": 15.64326}, {"ts": 1773796380000, "open": 5.657, "high": 5.657, "low": 5.656, "close": 5.656, "volume": 77.88, "quote_volume": 440.51794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 5.663, "high": 5.673, "low": 5.663, "close": 5.663, "volume": 254.18, "quote_volume": 1441.4296, "trades": 24, "taker_buy_volume": 229.59, "taker_buy_quote": 1302.11328}, {"ts": 1773796500000, "open": 5.663, "high": 5.672, "low": 5.663, "close": 5.663, "volume": 158.56, "quote_volume": 899.06491, "trades": 18, "taker_buy_volume": 156.79, "taker_buy_quote": 889.0414}, {"ts": 1773796560000, "open": 5.662, "high": 5.665, "low": 5.661, "close": 5.665, "volume": 5.27, "quote_volume": 29.84232, "trades": 3, "taker_buy_volume": 1.77, "taker_buy_quote": 10.02705}, {"ts": 1773796620000, "open": 5.661, "high": 5.661, "low": 5.658, "close": 5.658, "volume": 25.16, "quote_volume": 142.36071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796680000, "open": 5.658, "high": 5.658, "low": 5.658, "close": 5.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796740000, "open": 5.665, "high": 5.665, "low": 5.665, "close": 5.665, "volume": 112.87, "quote_volume": 639.40855, "trades": 2, "taker_buy_volume": 112.87, "taker_buy_quote": 639.40855}, {"ts": 1773796800000, "open": 5.662, "high": 5.662, "low": 5.657, "close": 5.661, "volume": 79.98, "quote_volume": 452.48946, "trades": 12, "taker_buy_volume": 58.0, "taker_buy_quote": 328.12193}, {"ts": 1773796860000, "open": 5.662, "high": 5.663, "low": 5.659, "close": 5.663, "volume": 8.68, "quote_volume": 49.13747, "trades": 5, "taker_buy_volume": 4.78, "taker_buy_quote": 27.06737}, {"ts": 1773796920000, "open": 5.663, "high": 5.666, "low": 5.663, "close": 5.666, "volume": 5.84, "quote_volume": 33.08254, "trades": 4, "taker_buy_volume": 5.84, "taker_buy_quote": 33.08254}, {"ts": 1773796980000, "open": 5.667, "high": 5.667, "low": 5.667, "close": 5.667, "volume": 0.88, "quote_volume": 4.98696, "trades": 1, "taker_buy_volume": 0.88, "taker_buy_quote": 4.98696}, {"ts": 1773797040000, "open": 5.667, "high": 5.667, "low": 5.667, "close": 5.667, "volume": 0.88, "quote_volume": 4.98696, "trades": 1, "taker_buy_volume": 0.88, "taker_buy_quote": 4.98696}, {"ts": 1773797100000, "open": 5.663, "high": 5.663, "low": 5.647, "close": 5.655, "volume": 165.34, "quote_volume": 934.70472, "trades": 28, "taker_buy_volume": 45.59, "taker_buy_quote": 257.72648}, {"ts": 1773797160000, "open": 5.655, "high": 5.655, "low": 5.655, "close": 5.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797220000, "open": 5.65, "high": 5.65, "low": 5.64, "close": 5.64, "volume": 90.2, "quote_volume": 509.1963, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797280000, "open": 5.64, "high": 5.64, "low": 5.638, "close": 5.638, "volume": 92.18, "quote_volume": 519.88269, "trades": 6, "taker_buy_volume": 4.52, "taker_buy_quote": 25.48554}, {"ts": 1773797340000, "open": 5.64, "high": 5.64, "low": 5.634, "close": 5.635, "volume": 120.42, "quote_volume": 678.55725, "trades": 9, "taker_buy_volume": 1.78, "taker_buy_quote": 10.0392}, {"ts": 1773797400000, "open": 5.64, "high": 5.645, "low": 5.64, "close": 5.645, "volume": 17.07, "quote_volume": 96.30417, "trades": 10, "taker_buy_volume": 17.07, "taker_buy_quote": 96.30417}, {"ts": 1773797460000, "open": 5.646, "high": 5.651, "low": 5.639, "close": 5.639, "volume": 102.17, "quote_volume": 576.74241, "trades": 19, "taker_buy_volume": 9.64, "taker_buy_quote": 54.44894}, {"ts": 1773797520000, "open": 5.638, "high": 5.638, "low": 5.607, "close": 5.611, "volume": 470.35, "quote_volume": 2641.93056, "trades": 74, "taker_buy_volume": 23.95, "taker_buy_quote": 134.48769}, {"ts": 1773797580000, "open": 5.606, "high": 5.606, "low": 5.598, "close": 5.598, "volume": 1111.23, "quote_volume": 6223.04255, "trades": 37, "taker_buy_volume": 950.02, "taker_buy_quote": 5319.94715}, {"ts": 1773797640000, "open": 5.604, "high": 5.604, "low": 5.595, "close": 5.597, "volume": 109.69, "quote_volume": 613.94147, "trades": 10, "taker_buy_volume": 3.57, "taker_buy_quote": 19.99382}, {"ts": 1773797700000, "open": 5.594, "high": 5.598, "low": 5.592, "close": 5.594, "volume": 54.12, "quote_volume": 302.78646, "trades": 17, "taker_buy_volume": 14.13, "taker_buy_quote": 79.08184}, {"ts": 1773797760000, "open": 5.595, "high": 5.598, "low": 5.592, "close": 5.594, "volume": 15.15, "quote_volume": 84.76316, "trades": 10, "taker_buy_volume": 11.57, "taker_buy_quote": 64.74201}, {"ts": 1773797820000, "open": 5.594, "high": 5.607, "low": 5.594, "close": 5.607, "volume": 28.96, "quote_volume": 162.17431, "trades": 18, "taker_buy_volume": 23.27, "taker_buy_quote": 130.33527}, {"ts": 1773797880000, "open": 5.607, "high": 5.607, "low": 5.607, "close": 5.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797940000, "open": 5.608, "high": 5.624, "low": 5.608, "close": 5.624, "volume": 309.14, "quote_volume": 1735.3584, "trades": 26, "taker_buy_volume": 309.14, "taker_buy_quote": 1735.3584}, {"ts": 1773798000000, "open": 5.617, "high": 5.617, "low": 5.614, "close": 5.614, "volume": 8.15, "quote_volume": 45.7671, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798060000, "open": 5.613, "high": 5.615, "low": 5.604, "close": 5.604, "volume": 365.35, "quote_volume": 2050.32077, "trades": 29, "taker_buy_volume": 13.56, "taker_buy_quote": 76.11907}, {"ts": 1773798120000, "open": 5.613, "high": 5.614, "low": 5.613, "close": 5.614, "volume": 2.69, "quote_volume": 15.09987, "trades": 2, "taker_buy_volume": 2.69, "taker_buy_quote": 15.09987}, {"ts": 1773798180000, "open": 5.614, "high": 5.621, "low": 5.614, "close": 5.621, "volume": 54.02, "quote_volume": 303.56413, "trades": 12, "taker_buy_volume": 54.02, "taker_buy_quote": 303.56413}, {"ts": 1773798240000, "open": 5.622, "high": 5.625, "low": 5.619, "close": 5.619, "volume": 45.36, "quote_volume": 255.10516, "trades": 8, "taker_buy_volume": 39.32, "taker_buy_quote": 221.16462}, {"ts": 1773798300000, "open": 5.619, "high": 5.622, "low": 5.615, "close": 5.622, "volume": 21.4, "quote_volume": 120.2287, "trades": 12, "taker_buy_volume": 12.46, "taker_buy_quote": 70.01274}, {"ts": 1773798360000, "open": 5.623, "high": 5.624, "low": 5.612, "close": 5.612, "volume": 1065.72, "quote_volume": 5986.5478, "trades": 47, "taker_buy_volume": 560.29, "taker_buy_quote": 3147.48828}, {"ts": 1773798420000, "open": 5.612, "high": 5.62, "low": 5.612, "close": 5.62, "volume": 407.28, "quote_volume": 2287.774, "trades": 17, "taker_buy_volume": 407.28, "taker_buy_quote": 2287.774}, {"ts": 1773798480000, "open": 5.621, "high": 5.625, "low": 5.621, "close": 5.625, "volume": 13.68, "quote_volume": 76.93459, "trades": 6, "taker_buy_volume": 13.68, "taker_buy_quote": 76.93459}, {"ts": 1773798540000, "open": 5.626, "high": 5.627, "low": 5.626, "close": 5.627, "volume": 12.99, "quote_volume": 73.08585, "trades": 4, "taker_buy_volume": 10.66, "taker_buy_quote": 59.97494}, {"ts": 1773798600000, "open": 5.626, "high": 5.626, "low": 5.624, "close": 5.624, "volume": 5.34, "quote_volume": 30.0375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798660000, "open": 5.625, "high": 5.626, "low": 5.611, "close": 5.611, "volume": 62.56, "quote_volume": 351.67917, "trades": 16, "taker_buy_volume": 30.46, "taker_buy_quote": 171.34704}, {"ts": 1773798720000, "open": 5.61, "high": 5.629, "low": 5.61, "close": 5.622, "volume": 595.25, "quote_volume": 3346.24635, "trades": 41, "taker_buy_volume": 579.56, "taker_buy_quote": 3258.05865}, {"ts": 1773798780000, "open": 5.622, "high": 5.622, "low": 5.619, "close": 5.619, "volume": 31.71, "quote_volume": 178.2552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 5.624, "high": 5.637, "low": 5.624, "close": 5.631, "volume": 218.92, "quote_volume": 1232.71491, "trades": 26, "taker_buy_volume": 44.64, "taker_buy_quote": 251.34601}, {"ts": 1773798900000, "open": 5.629, "high": 5.629, "low": 5.627, "close": 5.627, "volume": 10.47, "quote_volume": 58.92365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798960000, "open": 5.627, "high": 5.627, "low": 5.627, "close": 5.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799020000, "open": 5.627, "high": 5.629, "low": 5.625, "close": 5.625, "volume": 17.04, "quote_volume": 95.89382, "trades": 6, "taker_buy_volume": 1.78, "taker_buy_quote": 10.01962}, {"ts": 1773799080000, "open": 5.624, "high": 5.624, "low": 5.621, "close": 5.621, "volume": 7.12, "quote_volume": 40.0322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799140000, "open": 5.62, "high": 5.62, "low": 5.619, "close": 5.619, "volume": 2.18, "quote_volume": 12.2512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 5.619, "high": 5.638, "low": 5.618, "close": 5.634, "volume": 164.77, "quote_volume": 927.36626, "trades": 30, "taker_buy_volume": 133.55, "taker_buy_quote": 751.44883}, {"ts": 1773799260000, "open": 5.633, "high": 5.637, "low": 5.627, "close": 5.637, "volume": 31.99, "quote_volume": 180.14667, "trades": 20, "taker_buy_volume": 16.19, "taker_buy_quote": 91.20269}, {"ts": 1773799320000, "open": 5.635, "high": 5.635, "low": 5.623, "close": 5.623, "volume": 23.17, "quote_volume": 130.42378, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799380000, "open": 5.622, "high": 5.622, "low": 5.62, "close": 5.62, "volume": 5.37, "quote_volume": 30.18477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799440000, "open": 5.621, "high": 5.621, "low": 5.61, "close": 5.616, "volume": 255.46, "quote_volume": 1435.09375, "trades": 30, "taker_buy_volume": 25.41, "taker_buy_quote": 142.69218}, {"ts": 1773799500000, "open": 5.617, "high": 5.617, "low": 5.613, "close": 5.613, "volume": 10.14, "quote_volume": 56.92294, "trades": 3, "taker_buy_volume": 1.78, "taker_buy_quote": 9.99826}, {"ts": 1773799560000, "open": 5.618, "high": 5.626, "low": 5.618, "close": 5.622, "volume": 101.64, "quote_volume": 571.58598, "trades": 15, "taker_buy_volume": 16.02, "taker_buy_quote": 90.06444}, {"ts": 1773799620000, "open": 5.622, "high": 5.622, "low": 5.622, "close": 5.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 5.623, "high": 5.623, "low": 5.623, "close": 5.623, "volume": 1.25, "quote_volume": 7.02875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 5.626, "high": 5.628, "low": 5.626, "close": 5.628, "volume": 25.03, "quote_volume": 140.8259, "trades": 8, "taker_buy_volume": 12.93, "taker_buy_quote": 72.7513}, {"ts": 1773799800000, "open": 5.629, "high": 5.639, "low": 5.621, "close": 5.626, "volume": 259.6, "quote_volume": 1461.00429, "trades": 40, "taker_buy_volume": 26.86, "taker_buy_quote": 151.271}, {"ts": 1773799860000, "open": 5.625, "high": 5.63, "low": 5.623, "close": 5.623, "volume": 37.32, "quote_volume": 209.95728, "trades": 11, "taker_buy_volume": 22.93, "taker_buy_quote": 129.00255}, {"ts": 1773799920000, "open": 5.622, "high": 5.63, "low": 5.622, "close": 5.63, "volume": 48.76, "quote_volume": 274.36812, "trades": 18, "taker_buy_volume": 44.64, "taker_buy_quote": 251.19144}, {"ts": 1773799980000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800040000, "open": 5.625, "high": 5.628, "low": 5.625, "close": 5.628, "volume": 8.69, "quote_volume": 48.90198, "trades": 2, "taker_buy_volume": 6.91, "taker_buy_quote": 38.88948}, {"ts": 1773800100000, "open": 5.629, "high": 5.633, "low": 5.627, "close": 5.633, "volume": 23.25, "quote_volume": 130.87769, "trades": 8, "taker_buy_volume": 10.67, "taker_buy_quote": 60.07923}, {"ts": 1773800160000, "open": 5.632, "high": 5.632, "low": 5.614, "close": 5.619, "volume": 56.73, "quote_volume": 318.85691, "trades": 27, "taker_buy_volume": 12.89, "taker_buy_quote": 72.42461}, {"ts": 1773800220000, "open": 5.614, "high": 5.614, "low": 5.611, "close": 5.611, "volume": 9.82, "quote_volume": 55.11874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "open": 5.61, "high": 5.625, "low": 5.609, "close": 5.625, "volume": 303.7, "quote_volume": 1706.31095, "trades": 33, "taker_buy_volume": 300.13, "taker_buy_quote": 1686.28504}, {"ts": 1773800340000, "open": 5.625, "high": 5.638, "low": 5.625, "close": 5.631, "volume": 61.77, "quote_volume": 347.88697, "trades": 20, "taker_buy_volume": 33.35, "taker_buy_quote": 187.78941}, {"ts": 1773800400000, "open": 5.631, "high": 5.631, "low": 5.631, "close": 5.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 5.631, "high": 5.631, "low": 5.624, "close": 5.624, "volume": 116.64, "quote_volume": 656.14353, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800520000, "open": 5.623, "high": 5.623, "low": 5.622, "close": 5.623, "volume": 5.34, "quote_volume": 30.02504, "trades": 3, "taker_buy_volume": 1.78, "taker_buy_quote": 10.00894}, {"ts": 1773800580000, "open": 5.624, "high": 5.629, "low": 5.624, "close": 5.629, "volume": 10.68, "quote_volume": 60.09102, "trades": 6, "taker_buy_volume": 10.68, "taker_buy_quote": 60.09102}, {"ts": 1773800640000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800700000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 3.63, "quote_volume": 20.4369, "trades": 2, "taker_buy_volume": 3.63, "taker_buy_quote": 20.4369}, {"ts": 1773800760000, "open": 5.631, "high": 5.635, "low": 5.628, "close": 5.628, "volume": 59.77, "quote_volume": 336.63881, "trades": 14, "taker_buy_volume": 18.81, "taker_buy_quote": 105.97655}, {"ts": 1773800820000, "open": 5.628, "high": 5.628, "low": 5.624, "close": 5.624, "volume": 26.37, "quote_volume": 148.3218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 5.625, "high": 5.625, "low": 5.625, "close": 5.625, "volume": 1.78, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 10.0125}, {"ts": 1773800940000, "open": 5.624, "high": 5.624, "low": 5.614, "close": 5.615, "volume": 102.13, "quote_volume": 574.01005, "trades": 16, "taker_buy_volume": 5.24, "taker_buy_quote": 29.4226}, {"ts": 1773801000000, "open": 5.616, "high": 5.617, "low": 5.616, "close": 5.617, "volume": 3.58, "quote_volume": 20.10707, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 20.10707}, {"ts": 1773801060000, "open": 5.618, "high": 5.618, "low": 5.617, "close": 5.617, "volume": 3.58, "quote_volume": 20.11065, "trades": 2, "taker_buy_volume": 1.79, "taker_buy_quote": 10.05622}, {"ts": 1773801120000, "open": 5.617, "high": 5.618, "low": 5.615, "close": 5.615, "volume": 14.64, "quote_volume": 82.2293, "trades": 4, "taker_buy_volume": 11.06, "taker_buy_quote": 62.12581}, {"ts": 1773801180000, "open": 5.614, "high": 5.615, "low": 5.602, "close": 5.602, "volume": 27.85, "quote_volume": 156.20649, "trades": 16, "taker_buy_volume": 1.79, "taker_buy_quote": 10.05085}, {"ts": 1773801240000, "open": 5.601, "high": 5.613, "low": 5.595, "close": 5.613, "volume": 104.56, "quote_volume": 586.11366, "trades": 32, "taker_buy_volume": 87.16, "taker_buy_quote": 488.69385}, {"ts": 1773801300000, "open": 5.609, "high": 5.609, "low": 5.604, "close": 5.607, "volume": 15.74, "quote_volume": 88.24344, "trades": 10, "taker_buy_volume": 5.0, "taker_buy_quote": 28.02963}, {"ts": 1773801360000, "open": 5.603, "high": 5.603, "low": 5.603, "close": 5.603, "volume": 1.79, "quote_volume": 10.02937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801420000, "open": 5.602, "high": 5.607, "low": 5.602, "close": 5.607, "volume": 2.16, "quote_volume": 12.10217, "trades": 2, "taker_buy_volume": 0.37, "taker_buy_quote": 2.07459}, {"ts": 1773801480000, "open": 5.608, "high": 5.608, "low": 5.604, "close": 5.604, "volume": 3.82, "quote_volume": 21.41623, "trades": 3, "taker_buy_volume": 1.79, "taker_buy_quote": 10.03832}, {"ts": 1773801540000, "open": 5.604, "high": 5.608, "low": 5.603, "close": 5.608, "volume": 13.9, "quote_volume": 77.93509, "trades": 7, "taker_buy_volume": 10.32, "taker_buy_quote": 57.87456}, {"ts": 1773801600000, "open": 5.605, "high": 5.605, "low": 5.594, "close": 5.601, "volume": 85.05, "quote_volume": 476.20175, "trades": 18, "taker_buy_volume": 45.47, "taker_buy_quote": 254.60093}, {"ts": 1773801660000, "open": 5.599, "high": 5.599, "low": 5.599, "close": 5.599, "volume": 35.61, "quote_volume": 199.38039, "trades": 1, "taker_buy_volume": 35.61, "taker_buy_quote": 199.38039}, {"ts": 1773801720000, "open": 5.599, "high": 5.601, "low": 5.595, "close": 5.595, "volume": 199.14, "quote_volume": 1114.41102, "trades": 11, "taker_buy_volume": 121.42, "taker_buy_quote": 679.48031}, {"ts": 1773801780000, "open": 5.601, "high": 5.601, "low": 5.599, "close": 5.599, "volume": 19.63, "quote_volume": 109.94407, "trades": 4, "taker_buy_volume": 17.85, "taker_buy_quote": 99.97785}, {"ts": 1773801840000, "open": 5.599, "high": 5.6, "low": 5.598, "close": 5.6, "volume": 24.51, "quote_volume": 137.23149, "trades": 4, "taker_buy_volume": 3.58, "taker_buy_quote": 20.04621}, {"ts": 1773801900000, "open": 5.597, "high": 5.597, "low": 5.575, "close": 5.583, "volume": 615.26, "quote_volume": 3437.25514, "trades": 71, "taker_buy_volume": 106.26, "taker_buy_quote": 592.90023}, {"ts": 1773801960000, "open": 5.579, "high": 5.579, "low": 5.578, "close": 5.578, "volume": 6.02, "quote_volume": 33.58386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802020000, "open": 5.583, "high": 5.594, "low": 5.583, "close": 5.588, "volume": 374.05, "quote_volume": 2091.1103, "trades": 40, "taker_buy_volume": 283.66, "taker_buy_quote": 1585.8356}, {"ts": 1773802080000, "open": 5.588, "high": 5.588, "low": 5.587, "close": 5.587, "volume": 132.41, "quote_volume": 739.90528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 5.586, "high": 5.586, "low": 5.581, "close": 5.585, "volume": 16.59, "quote_volume": 92.62815, "trades": 12, "taker_buy_volume": 5.79, "taker_buy_quote": 32.32635}, {"ts": 1773802200000, "open": 5.581, "high": 5.581, "low": 5.523, "close": 5.535, "volume": 2108.69, "quote_volume": 11694.48455, "trades": 318, "taker_buy_volume": 643.94, "taker_buy_quote": 3566.69119}, {"ts": 1773802260000, "open": 5.539, "high": 5.547, "low": 5.535, "close": 5.535, "volume": 141.66, "quote_volume": 785.28283, "trades": 26, "taker_buy_volume": 127.18, "taker_buy_quote": 705.08535}, {"ts": 1773802320000, "open": 5.537, "high": 5.624, "low": 5.529, "close": 5.61, "volume": 4782.85, "quote_volume": 26744.39522, "trades": 369, "taker_buy_volume": 2352.08, "taker_buy_quote": 13143.57807}, {"ts": 1773802380000, "open": 5.61, "high": 5.625, "low": 5.608, "close": 5.611, "volume": 133.92, "quote_volume": 751.79506, "trades": 37, "taker_buy_volume": 62.0, "taker_buy_quote": 348.22784}, {"ts": 1773802440000, "open": 5.61, "high": 5.612, "low": 5.601, "close": 5.603, "volume": 178.28, "quote_volume": 999.82151, "trades": 24, "taker_buy_volume": 143.02, "taker_buy_quote": 802.23709}, {"ts": 1773802500000, "open": 5.603, "high": 5.603, "low": 5.594, "close": 5.594, "volume": 51.35, "quote_volume": 287.39375, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802560000, "open": 5.602, "high": 5.602, "low": 5.585, "close": 5.585, "volume": 117.55, "quote_volume": 657.08469, "trades": 13, "taker_buy_volume": 4.14, "taker_buy_quote": 23.19228}, {"ts": 1773802620000, "open": 5.585, "high": 5.585, "low": 5.585, "close": 5.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 5.585, "high": 5.616, "low": 5.584, "close": 5.615, "volume": 516.99, "quote_volume": 2891.35255, "trades": 53, "taker_buy_volume": 491.4, "taker_buy_quote": 2748.08356}, {"ts": 1773802740000, "open": 5.613, "high": 5.627, "low": 5.613, "close": 5.613, "volume": 911.5, "quote_volume": 5126.3772, "trades": 45, "taker_buy_volume": 231.57, "taker_buy_quote": 1300.9711}, {"ts": 1773802800000, "open": 5.612, "high": 5.615, "low": 5.607, "close": 5.608, "volume": 89.03, "quote_volume": 499.63292, "trades": 17, "taker_buy_volume": 41.81, "taker_buy_quote": 234.7595}, {"ts": 1773802860000, "open": 5.608, "high": 5.608, "low": 5.606, "close": 5.606, "volume": 4.09, "quote_volume": 22.93263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802920000, "open": 5.605, "high": 5.634, "low": 5.599, "close": 5.634, "volume": 1125.83, "quote_volume": 6322.03469, "trades": 64, "taker_buy_volume": 1011.76, "taker_buy_quote": 5682.54583}, {"ts": 1773802980000, "open": 5.635, "high": 5.647, "low": 5.631, "close": 5.639, "volume": 797.57, "quote_volume": 4502.45709, "trades": 45, "taker_buy_volume": 783.01, "taker_buy_quote": 4420.40565}, {"ts": 1773803040000, "open": 5.637, "high": 5.638, "low": 5.636, "close": 5.637, "volume": 213.77, "quote_volume": 1204.98089, "trades": 6, "taker_buy_volume": 213.77, "taker_buy_quote": 1204.98089}, {"ts": 1773803100000, "open": 5.632, "high": 5.632, "low": 5.616, "close": 5.616, "volume": 462.21, "quote_volume": 2598.93003, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803160000, "open": 5.616, "high": 5.616, "low": 5.602, "close": 5.602, "volume": 188.22, "quote_volume": 1055.97085, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 5.602, "high": 5.611, "low": 5.599, "close": 5.6, "volume": 275.96, "quote_volume": 1546.51744, "trades": 24, "taker_buy_volume": 59.17, "taker_buy_quote": 331.8932}, {"ts": 1773803280000, "open": 5.599, "high": 5.643, "low": 5.596, "close": 5.631, "volume": 1551.04, "quote_volume": 8718.89458, "trades": 103, "taker_buy_volume": 1302.2, "taker_buy_quote": 7322.93818}, {"ts": 1773803340000, "open": 5.633, "high": 5.636, "low": 5.633, "close": 5.636, "volume": 43.24, "quote_volume": 243.61022, "trades": 9, "taker_buy_volume": 43.24, "taker_buy_quote": 243.61022}, {"ts": 1773803400000, "open": 5.637, "high": 5.644, "low": 5.635, "close": 5.635, "volume": 111.05, "quote_volume": 626.2964, "trades": 28, "taker_buy_volume": 81.94, "taker_buy_quote": 462.16957}, {"ts": 1773803460000, "open": 5.634, "high": 5.642, "low": 5.628, "close": 5.642, "volume": 361.54, "quote_volume": 2036.99143, "trades": 20, "taker_buy_volume": 161.1, "taker_buy_quote": 908.2996}, {"ts": 1773803520000, "open": 5.641, "high": 5.643, "low": 5.635, "close": 5.641, "volume": 228.71, "quote_volume": 1289.73258, "trades": 23, "taker_buy_volume": 123.35, "taker_buy_quote": 695.82263}, {"ts": 1773803580000, "open": 5.638, "high": 5.651, "low": 5.638, "close": 5.651, "volume": 58.14, "quote_volume": 328.3328, "trades": 23, "taker_buy_volume": 41.39, "taker_buy_quote": 233.70955}, {"ts": 1773803640000, "open": 5.649, "high": 5.649, "low": 5.645, "close": 5.645, "volume": 8.73, "quote_volume": 49.29797, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 5.649, "high": 5.655, "low": 5.639, "close": 5.639, "volume": 485.68, "quote_volume": 2744.09447, "trades": 31, "taker_buy_volume": 208.88, "taker_buy_quote": 1180.15842}, {"ts": 1773803760000, "open": 5.65, "high": 5.671, "low": 5.65, "close": 5.665, "volume": 291.05, "quote_volume": 1647.69337, "trades": 45, "taker_buy_volume": 271.16, "taker_buy_quote": 1534.93435}, {"ts": 1773803820000, "open": 5.672, "high": 5.674, "low": 5.661, "close": 5.661, "volume": 140.09, "quote_volume": 794.49525, "trades": 20, "taker_buy_volume": 115.19, "taker_buy_quote": 653.36308}, {"ts": 1773803880000, "open": 5.66, "high": 5.66, "low": 5.65, "close": 5.651, "volume": 160.26, "quote_volume": 905.99359, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 5.653, "high": 5.654, "low": 5.647, "close": 5.647, "volume": 15.81, "quote_volume": 89.33837, "trades": 10, "taker_buy_volume": 3.37, "taker_buy_quote": 19.05238}, {"ts": 1773804000000, "open": 5.653, "high": 5.658, "low": 5.653, "close": 5.658, "volume": 10.64, "quote_volume": 60.17448, "trades": 6, "taker_buy_volume": 10.64, "taker_buy_quote": 60.17448}, {"ts": 1773804060000, "open": 5.657, "high": 5.657, "low": 5.65, "close": 5.65, "volume": 14.19, "quote_volume": 80.22315, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 5.65, "high": 5.654, "low": 5.65, "close": 5.653, "volume": 12.13, "quote_volume": 68.55764, "trades": 7, "taker_buy_volume": 10.35, "taker_buy_quote": 58.4953}, {"ts": 1773804180000, "open": 5.652, "high": 5.652, "low": 5.652, "close": 5.652, "volume": 3.84, "quote_volume": 21.70368, "trades": 2, "taker_buy_volume": 2.06, "taker_buy_quote": 11.64312}, {"ts": 1773804240000, "open": 5.655, "high": 5.657, "low": 5.645, "close": 5.645, "volume": 130.44, "quote_volume": 737.22532, "trades": 22, "taker_buy_volume": 5.33, "taker_buy_quote": 30.14647}, {"ts": 1773804300000, "open": 5.644, "high": 5.654, "low": 5.643, "close": 5.654, "volume": 143.2, "quote_volume": 809.2161, "trades": 26, "taker_buy_volume": 130.55, "taker_buy_quote": 737.75373}, {"ts": 1773804360000, "open": 5.651, "high": 5.652, "low": 5.64, "close": 5.64, "volume": 34.75, "quote_volume": 196.26491, "trades": 16, "taker_buy_volume": 3.21, "taker_buy_quote": 18.14149}, {"ts": 1773804420000, "open": 5.639, "high": 5.642, "low": 5.636, "close": 5.636, "volume": 42.09, "quote_volume": 237.26444, "trades": 12, "taker_buy_volume": 6.05, "taker_buy_quote": 34.12342}, {"ts": 1773804480000, "open": 5.635, "high": 5.639, "low": 5.634, "close": 5.634, "volume": 11.06, "quote_volume": 62.35812, "trades": 4, "taker_buy_volume": 8.86, "taker_buy_quote": 49.96154}, {"ts": 1773804540000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 5.634, "high": 5.634, "low": 5.628, "close": 5.628, "volume": 17.31, "quote_volume": 97.45554, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804660000, "open": 5.631, "high": 5.642, "low": 5.631, "close": 5.637, "volume": 343.5, "quote_volume": 1935.8488, "trades": 31, "taker_buy_volume": 336.38, "taker_buy_quote": 1895.70268}, {"ts": 1773804720000, "open": 5.636, "high": 5.636, "low": 5.624, "close": 5.624, "volume": 25.92, "quote_volume": 145.9157, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804780000, "open": 5.625, "high": 5.637, "low": 5.625, "close": 5.637, "volume": 221.8, "quote_volume": 1250.07203, "trades": 19, "taker_buy_volume": 221.8, "taker_buy_quote": 1250.07203}, {"ts": 1773804840000, "open": 5.632, "high": 5.632, "low": 5.626, "close": 5.626, "volume": 21.32, "quote_volume": 120.028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804900000, "open": 5.625, "high": 5.625, "low": 5.624, "close": 5.624, "volume": 3.56, "quote_volume": 20.02322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 5.625, "high": 5.625, "low": 5.625, "close": 5.625, "volume": 9.58, "quote_volume": 53.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805020000, "open": 5.625, "high": 5.625, "low": 5.625, "close": 5.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 5.624, "high": 5.624, "low": 5.616, "close": 5.621, "volume": 53.2, "quote_volume": 298.93755, "trades": 19, "taker_buy_volume": 27.09, "taker_buy_quote": 152.23971}, {"ts": 1773805140000, "open": 5.622, "high": 5.626, "low": 5.622, "close": 5.626, "volume": 8.91, "quote_volume": 50.10982, "trades": 5, "taker_buy_volume": 8.91, "taker_buy_quote": 50.10982}, {"ts": 1773805200000, "open": 5.626, "high": 5.642, "low": 5.623, "close": 5.642, "volume": 196.07, "quote_volume": 1104.5585, "trades": 29, "taker_buy_volume": 152.88, "taker_buy_quote": 861.66095}, {"ts": 1773805260000, "open": 5.64, "high": 5.645, "low": 5.64, "close": 5.645, "volume": 10.86, "quote_volume": 61.2771, "trades": 6, "taker_buy_volume": 10.86, "taker_buy_quote": 61.2771}, {"ts": 1773805320000, "open": 5.646, "high": 5.662, "low": 5.646, "close": 5.661, "volume": 573.28, "quote_volume": 3240.93909, "trades": 37, "taker_buy_volume": 554.74, "taker_buy_quote": 3136.02019}, {"ts": 1773805380000, "open": 5.658, "high": 5.658, "low": 5.64, "close": 5.643, "volume": 948.45, "quote_volume": 5352.94044, "trades": 53, "taker_buy_volume": 288.85, "taker_buy_quote": 1629.23174}, {"ts": 1773805440000, "open": 5.641, "high": 5.646, "low": 5.638, "close": 5.646, "volume": 349.81, "quote_volume": 1973.45811, "trades": 25, "taker_buy_volume": 140.32, "taker_buy_quote": 792.08241}, {"ts": 1773805500000, "open": 5.646, "high": 5.646, "low": 5.646, "close": 5.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805560000, "open": 5.646, "high": 5.646, "low": 5.646, "close": 5.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805620000, "open": 5.646, "high": 5.646, "low": 5.646, "close": 5.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805680000, "open": 5.643, "high": 5.65, "low": 5.643, "close": 5.648, "volume": 249.26, "quote_volume": 1407.55601, "trades": 36, "taker_buy_volume": 240.36, "taker_buy_quote": 1357.32263}, {"ts": 1773805740000, "open": 5.644, "high": 5.659, "low": 5.643, "close": 5.655, "volume": 145.98, "quote_volume": 824.82429, "trades": 53, "taker_buy_volume": 54.11, "taker_buy_quote": 305.93294}, {"ts": 1773805800000, "open": 5.655, "high": 5.664, "low": 5.654, "close": 5.664, "volume": 154.56, "quote_volume": 874.90102, "trades": 32, "taker_buy_volume": 152.29, "taker_buy_quote": 862.06594}, {"ts": 1773805860000, "open": 5.662, "high": 5.665, "low": 5.654, "close": 5.658, "volume": 139.52, "quote_volume": 789.37593, "trades": 38, "taker_buy_volume": 9.19, "taker_buy_quote": 52.05073}, {"ts": 1773805920000, "open": 5.653, "high": 5.661, "low": 5.652, "close": 5.661, "volume": 714.69, "quote_volume": 4043.97746, "trades": 20, "taker_buy_volume": 292.69, "taker_buy_quote": 1655.48031}, {"ts": 1773805980000, "open": 5.659, "high": 5.679, "low": 5.657, "close": 5.678, "volume": 104.7, "quote_volume": 593.35171, "trades": 42, "taker_buy_volume": 97.17, "taker_buy_quote": 550.70317}, {"ts": 1773806040000, "open": 5.677, "high": 5.682, "low": 5.667, "close": 5.667, "volume": 146.82, "quote_volume": 832.876, "trades": 24, "taker_buy_volume": 26.87, "taker_buy_quote": 152.66166}, {"ts": 1773806100000, "open": 5.671, "high": 5.674, "low": 5.667, "close": 5.667, "volume": 40.3, "quote_volume": 228.52549, "trades": 7, "taker_buy_volume": 27.3, "taker_buy_quote": 154.85449}, {"ts": 1773806160000, "open": 5.674, "high": 5.675, "low": 5.668, "close": 5.668, "volume": 5.64, "quote_volume": 31.99284, "trades": 4, "taker_buy_volume": 3.87, "taker_buy_quote": 21.96048}, {"ts": 1773806220000, "open": 5.668, "high": 5.668, "low": 5.668, "close": 5.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 5.674, "high": 5.676, "low": 5.665, "close": 5.665, "volume": 37.21, "quote_volume": 211.08955, "trades": 9, "taker_buy_volume": 30.13, "taker_buy_quote": 170.97073}, {"ts": 1773806340000, "open": 5.664, "high": 5.664, "low": 5.659, "close": 5.659, "volume": 64.82, "quote_volume": 366.84293, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 5.662, "high": 5.662, "low": 5.658, "close": 5.658, "volume": 3.2, "quote_volume": 18.11132, "trades": 2, "taker_buy_volume": 1.43, "taker_buy_quote": 8.09666}, {"ts": 1773806460000, "open": 5.657, "high": 5.657, "low": 5.647, "close": 5.647, "volume": 115.35, "quote_volume": 651.71425, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806520000, "open": 5.646, "high": 5.656, "low": 5.642, "close": 5.649, "volume": 475.7, "quote_volume": 2687.77333, "trades": 38, "taker_buy_volume": 298.21, "taker_buy_quote": 1685.4644}, {"ts": 1773806580000, "open": 5.648, "high": 5.659, "low": 5.646, "close": 5.659, "volume": 78.32, "quote_volume": 442.69581, "trades": 29, "taker_buy_volume": 72.98, "taker_buy_quote": 412.54083}, {"ts": 1773806640000, "open": 5.659, "high": 5.663, "low": 5.653, "close": 5.653, "volume": 106.42, "quote_volume": 602.01788, "trades": 11, "taker_buy_volume": 45.36, "taker_buy_quote": 256.71662}, {"ts": 1773806700000, "open": 5.653, "high": 5.653, "low": 5.653, "close": 5.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 5.658, "high": 5.671, "low": 5.658, "close": 5.671, "volume": 221.99, "quote_volume": 1257.64742, "trades": 47, "taker_buy_volume": 163.29, "taker_buy_quote": 925.03224}, {"ts": 1773806820000, "open": 5.667, "high": 5.675, "low": 5.664, "close": 5.664, "volume": 236.95, "quote_volume": 1343.30832, "trades": 37, "taker_buy_volume": 13.5, "taker_buy_quote": 76.56645}, {"ts": 1773806880000, "open": 5.664, "high": 5.664, "low": 5.659, "close": 5.659, "volume": 11.12, "quote_volume": 62.95229, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806940000, "open": 5.664, "high": 5.664, "low": 5.632, "close": 5.641, "volume": 367.73, "quote_volume": 2075.57853, "trades": 81, "taker_buy_volume": 48.43, "taker_buy_quote": 273.15342}, {"ts": 1773807000000, "open": 5.639, "high": 5.651, "low": 5.639, "close": 5.646, "volume": 43.6, "quote_volume": 246.18612, "trades": 19, "taker_buy_volume": 38.48, "taker_buy_quote": 217.28206}, {"ts": 1773807060000, "open": 5.645, "high": 5.673, "low": 5.641, "close": 5.663, "volume": 917.93, "quote_volume": 5193.45415, "trades": 91, "taker_buy_volume": 558.13, "taker_buy_quote": 3159.38259}, {"ts": 1773807120000, "open": 5.667, "high": 5.668, "low": 5.657, "close": 5.657, "volume": 184.78, "quote_volume": 1046.13308, "trades": 22, "taker_buy_volume": 15.69, "taker_buy_quote": 88.917}, {"ts": 1773807180000, "open": 5.656, "high": 5.669, "low": 5.653, "close": 5.669, "volume": 376.82, "quote_volume": 2133.29241, "trades": 25, "taker_buy_volume": 363.67, "taker_buy_quote": 2058.9407}, {"ts": 1773807240000, "open": 5.669, "high": 5.683, "low": 5.669, "close": 5.673, "volume": 516.69, "quote_volume": 2933.55399, "trades": 37, "taker_buy_volume": 489.42, "taker_buy_quote": 2778.71921}, {"ts": 1773807300000, "open": 5.679, "high": 5.68, "low": 5.679, "close": 5.68, "volume": 3.54, "quote_volume": 20.10543, "trades": 2, "taker_buy_volume": 3.54, "taker_buy_quote": 20.10543}, {"ts": 1773807360000, "open": 5.681, "high": 5.683, "low": 5.675, "close": 5.681, "volume": 63.48, "quote_volume": 360.38544, "trades": 13, "taker_buy_volume": 6.45, "taker_buy_quote": 36.64776}, {"ts": 1773807420000, "open": 5.681, "high": 5.699, "low": 5.681, "close": 5.699, "volume": 1042.44, "quote_volume": 5930.74754, "trades": 40, "taker_buy_volume": 1039.6, "taker_buy_quote": 5914.56522}, {"ts": 1773807480000, "open": 5.698, "high": 5.699, "low": 5.686, "close": 5.687, "volume": 341.24, "quote_volume": 1943.29579, "trades": 30, "taker_buy_volume": 8.09, "taker_buy_quote": 46.06446}, {"ts": 1773807540000, "open": 5.69, "high": 5.69, "low": 5.687, "close": 5.69, "volume": 16.92, "quote_volume": 96.25011, "trades": 9, "taker_buy_volume": 8.23, "taker_buy_quote": 46.81457}, {"ts": 1773807600000, "open": 5.691, "high": 5.707, "low": 5.69, "close": 5.69, "volume": 548.18, "quote_volume": 3125.36381, "trades": 47, "taker_buy_volume": 507.53, "taker_buy_quote": 2893.87086}, {"ts": 1773807660000, "open": 5.695, "high": 5.696, "low": 5.695, "close": 5.696, "volume": 28.43, "quote_volume": 161.93434, "trades": 3, "taker_buy_volume": 28.43, "taker_buy_quote": 161.93434}, {"ts": 1773807720000, "open": 5.689, "high": 5.689, "low": 5.688, "close": 5.688, "volume": 1.93, "quote_volume": 10.9796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 5.688, "high": 5.688, "low": 5.688, "close": 5.688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 5.688, "high": 5.688, "low": 5.687, "close": 5.687, "volume": 102.07, "quote_volume": 580.5724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 5.691, "high": 5.697, "low": 5.691, "close": 5.697, "volume": 26.45, "quote_volume": 150.63813, "trades": 12, "taker_buy_volume": 21.17, "taker_buy_quote": 120.56853}, {"ts": 1773807960000, "open": 5.698, "high": 5.702, "low": 5.69, "close": 5.696, "volume": 123.97, "quote_volume": 705.73876, "trades": 30, "taker_buy_volume": 19.47, "taker_buy_quote": 110.92582}, {"ts": 1773808020000, "open": 5.696, "high": 5.696, "low": 5.696, "close": 5.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 5.689, "high": 5.689, "low": 5.671, "close": 5.678, "volume": 328.76, "quote_volume": 1867.34569, "trades": 51, "taker_buy_volume": 30.7, "taker_buy_quote": 174.25147}, {"ts": 1773808140000, "open": 5.678, "high": 5.678, "low": 5.678, "close": 5.678, "volume": 3.29, "quote_volume": 18.68062, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 18.68062}, {"ts": 1773808200000, "open": 5.679, "high": 5.705, "low": 5.679, "close": 5.691, "volume": 518.21, "quote_volume": 2949.68126, "trades": 94, "taker_buy_volume": 387.54, "taker_buy_quote": 2205.91668}, {"ts": 1773808260000, "open": 5.697, "high": 5.701, "low": 5.695, "close": 5.695, "volume": 48.25, "quote_volume": 274.96579, "trades": 18, "taker_buy_volume": 15.8, "taker_buy_quote": 90.0302}, {"ts": 1773808320000, "open": 5.696, "high": 5.704, "low": 5.696, "close": 5.704, "volume": 154.64, "quote_volume": 881.8695, "trades": 14, "taker_buy_volume": 154.64, "taker_buy_quote": 881.8695}, {"ts": 1773808380000, "open": 5.697, "high": 5.697, "low": 5.695, "close": 5.695, "volume": 121.47, "quote_volume": 691.77693, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 5.695, "high": 5.695, "low": 5.681, "close": 5.687, "volume": 215.69, "quote_volume": 1227.04206, "trades": 25, "taker_buy_volume": 3.58, "taker_buy_quote": 20.35946}, {"ts": 1773808500000, "open": 5.687, "high": 5.704, "low": 5.687, "close": 5.697, "volume": 458.72, "quote_volume": 2612.11355, "trades": 41, "taker_buy_volume": 317.66, "taker_buy_quote": 1808.58463}, {"ts": 1773808560000, "open": 5.695, "high": 5.695, "low": 5.691, "close": 5.693, "volume": 20.87, "quote_volume": 118.79405, "trades": 8, "taker_buy_volume": 12.07, "taker_buy_quote": 68.69565}, {"ts": 1773808620000, "open": 5.694, "high": 5.7, "low": 5.694, "close": 5.7, "volume": 12.32, "quote_volume": 70.18704, "trades": 8, "taker_buy_volume": 12.32, "taker_buy_quote": 70.18704}, {"ts": 1773808680000, "open": 5.699, "high": 5.705, "low": 5.699, "close": 5.705, "volume": 42.09, "quote_volume": 240.06376, "trades": 11, "taker_buy_volume": 40.33, "taker_buy_quote": 230.03352}, {"ts": 1773808740000, "open": 5.706, "high": 5.727, "low": 5.706, "close": 5.711, "volume": 504.81, "quote_volume": 2886.06498, "trades": 56, "taker_buy_volume": 341.32, "taker_buy_quote": 1951.05199}, {"ts": 1773808800000, "open": 5.711, "high": 5.711, "low": 5.711, "close": 5.711, "volume": 96.31, "quote_volume": 550.02641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808860000, "open": 5.714, "high": 5.719, "low": 5.714, "close": 5.718, "volume": 519.8, "quote_volume": 2971.24366, "trades": 21, "taker_buy_volume": 415.02, "taker_buy_quote": 2372.11459}, {"ts": 1773808920000, "open": 5.719, "high": 5.727, "low": 5.718, "close": 5.718, "volume": 375.17, "quote_volume": 2145.87875, "trades": 27, "taker_buy_volume": 15.76, "taker_buy_quote": 90.19444}, {"ts": 1773808980000, "open": 5.718, "high": 5.718, "low": 5.714, "close": 5.714, "volume": 57.5, "quote_volume": 328.7674, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 5.718, "high": 5.726, "low": 5.718, "close": 5.726, "volume": 127.61, "quote_volume": 730.02266, "trades": 18, "taker_buy_volume": 103.78, "taker_buy_quote": 593.57208}, {"ts": 1773809100000, "open": 5.725, "high": 5.728, "low": 5.721, "close": 5.728, "volume": 189.76, "quote_volume": 1086.59147, "trades": 17, "taker_buy_volume": 181.0, "taker_buy_quote": 1036.45801}, {"ts": 1773809160000, "open": 5.729, "high": 5.733, "low": 5.718, "close": 5.718, "volume": 217.47, "quote_volume": 1245.0583, "trades": 38, "taker_buy_volume": 38.0, "taker_buy_quote": 217.74754}, {"ts": 1773809220000, "open": 5.717, "high": 5.717, "low": 5.692, "close": 5.692, "volume": 351.58, "quote_volume": 2004.10783, "trades": 53, "taker_buy_volume": 47.1, "taker_buy_quote": 268.48725}, {"ts": 1773809280000, "open": 5.7, "high": 5.7, "low": 5.68, "close": 5.685, "volume": 560.14, "quote_volume": 3186.01679, "trades": 33, "taker_buy_volume": 164.51, "taker_buy_quote": 935.28386}, {"ts": 1773809340000, "open": 5.686, "high": 5.686, "low": 5.686, "close": 5.686, "volume": 3.31, "quote_volume": 18.82066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 5.69, "high": 5.699, "low": 5.69, "close": 5.699, "volume": 291.56, "quote_volume": 1660.04052, "trades": 17, "taker_buy_volume": 291.56, "taker_buy_quote": 1660.04052}, {"ts": 1773809460000, "open": 5.693, "high": 5.693, "low": 5.688, "close": 5.688, "volume": 11.5, "quote_volume": 65.44122, "trades": 7, "taker_buy_volume": 0.94, "taker_buy_quote": 5.34954}, {"ts": 1773809520000, "open": 5.691, "high": 5.692, "low": 5.691, "close": 5.692, "volume": 5.03, "quote_volume": 28.62749, "trades": 4, "taker_buy_volume": 5.03, "taker_buy_quote": 28.62749}, {"ts": 1773809580000, "open": 5.69, "high": 5.692, "low": 5.688, "close": 5.692, "volume": 30.66, "quote_volume": 174.4351, "trades": 9, "taker_buy_volume": 16.31, "taker_buy_quote": 92.78888}, {"ts": 1773809640000, "open": 5.693, "high": 5.699, "low": 5.693, "close": 5.699, "volume": 19.29, "quote_volume": 109.89675, "trades": 11, "taker_buy_volume": 19.29, "taker_buy_quote": 109.89675}, {"ts": 1773809700000, "open": 5.698, "high": 5.7, "low": 5.698, "close": 5.7, "volume": 27.72, "quote_volume": 157.9778, "trades": 6, "taker_buy_volume": 27.72, "taker_buy_quote": 157.9778}, {"ts": 1773809760000, "open": 5.698, "high": 5.698, "low": 5.698, "close": 5.698, "volume": 3.42, "quote_volume": 19.48716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809820000, "open": 5.697, "high": 5.707, "low": 5.693, "close": 5.707, "volume": 28.16, "quote_volume": 160.50672, "trades": 16, "taker_buy_volume": 19.36, "taker_buy_quote": 110.39072}, {"ts": 1773809880000, "open": 5.708, "high": 5.716, "low": 5.707, "close": 5.707, "volume": 385.6, "quote_volume": 2202.49896, "trades": 34, "taker_buy_volume": 197.67, "taker_buy_quote": 1128.90258}, {"ts": 1773809940000, "open": 5.706, "high": 5.706, "low": 5.696, "close": 5.7, "volume": 135.17, "quote_volume": 770.32578, "trades": 17, "taker_buy_volume": 6.14, "taker_buy_quote": 34.998}, {"ts": 1773810000000, "open": 5.701, "high": 5.732, "low": 5.701, "close": 5.727, "volume": 1005.99, "quote_volume": 5755.66423, "trades": 73, "taker_buy_volume": 677.59, "taker_buy_quote": 3875.84246}, {"ts": 1773810060000, "open": 5.726, "high": 5.734, "low": 5.723, "close": 5.726, "volume": 447.64, "quote_volume": 2564.57623, "trades": 43, "taker_buy_volume": 198.02, "taker_buy_quote": 1135.28257}, {"ts": 1773810120000, "open": 5.728, "high": 5.731, "low": 5.711, "close": 5.723, "volume": 299.97, "quote_volume": 1716.0341, "trades": 48, "taker_buy_volume": 137.27, "taker_buy_quote": 785.66515}, {"ts": 1773810180000, "open": 5.723, "high": 5.731, "low": 5.723, "close": 5.731, "volume": 16.75, "quote_volume": 95.92775, "trades": 10, "taker_buy_volume": 15.0, "taker_buy_quote": 85.902}, {"ts": 1773810240000, "open": 5.728, "high": 5.728, "low": 5.715, "close": 5.715, "volume": 79.4, "quote_volume": 454.47897, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810300000, "open": 5.716, "high": 5.717, "low": 5.711, "close": 5.714, "volume": 52.94, "quote_volume": 302.46833, "trades": 10, "taker_buy_volume": 5.26, "taker_buy_quote": 30.06439}, {"ts": 1773810360000, "open": 5.715, "high": 5.719, "low": 5.698, "close": 5.698, "volume": 168.19, "quote_volume": 960.08208, "trades": 28, "taker_buy_volume": 79.71, "taker_buy_quote": 455.66405}, {"ts": 1773810420000, "open": 5.698, "high": 5.699, "low": 5.691, "close": 5.693, "volume": 302.5, "quote_volume": 1722.89329, "trades": 24, "taker_buy_volume": 60.57, "taker_buy_quote": 344.88031}, {"ts": 1773810480000, "open": 5.69, "high": 5.703, "low": 5.687, "close": 5.703, "volume": 602.53, "quote_volume": 3432.07398, "trades": 40, "taker_buy_volume": 439.89, "taker_buy_quote": 2506.66683}, {"ts": 1773810540000, "open": 5.7, "high": 5.711, "low": 5.7, "close": 5.711, "volume": 659.56, "quote_volume": 3761.59087, "trades": 55, "taker_buy_volume": 654.17, "taker_buy_quote": 3730.86787}, {"ts": 1773810600000, "open": 5.711, "high": 5.716, "low": 5.711, "close": 5.714, "volume": 16.04, "quote_volume": 91.65472, "trades": 9, "taker_buy_volume": 14.28, "taker_buy_quote": 81.59808}, {"ts": 1773810660000, "open": 5.713, "high": 5.713, "low": 5.709, "close": 5.709, "volume": 74.98, "quote_volume": 428.07842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810720000, "open": 5.713, "high": 5.715, "low": 5.713, "close": 5.715, "volume": 5.28, "quote_volume": 30.16992, "trades": 3, "taker_buy_volume": 5.28, "taker_buy_quote": 30.16992}, {"ts": 1773810780000, "open": 5.714, "high": 5.714, "low": 5.705, "close": 5.705, "volume": 17.15, "quote_volume": 97.91995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810840000, "open": 5.709, "high": 5.71, "low": 5.709, "close": 5.709, "volume": 16.89, "quote_volume": 96.42677, "trades": 7, "taker_buy_volume": 15.13, "taker_buy_quote": 86.37893}, {"ts": 1773810900000, "open": 5.711, "high": 5.722, "low": 5.711, "close": 5.719, "volume": 31.34, "quote_volume": 179.18085, "trades": 16, "taker_buy_volume": 21.09, "taker_buy_quote": 120.56085}, {"ts": 1773810960000, "open": 5.718, "high": 5.718, "low": 5.715, "close": 5.715, "volume": 7.02, "quote_volume": 40.12983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811020000, "open": 5.715, "high": 5.717, "low": 5.709, "close": 5.713, "volume": 108.1, "quote_volume": 617.62277, "trades": 24, "taker_buy_volume": 40.27, "taker_buy_quote": 230.12741}, {"ts": 1773811080000, "open": 5.718, "high": 5.718, "low": 5.708, "close": 5.708, "volume": 95.71, "quote_volume": 546.71362, "trades": 15, "taker_buy_volume": 40.26, "taker_buy_quote": 230.05541}, {"ts": 1773811140000, "open": 5.708, "high": 5.708, "low": 5.704, "close": 5.707, "volume": 12.62, "quote_volume": 72.01613, "trades": 9, "taker_buy_volume": 3.52, "taker_buy_quote": 20.08688}, {"ts": 1773811200000, "open": 5.708, "high": 5.71, "low": 5.681, "close": 5.688, "volume": 502.69, "quote_volume": 2862.65371, "trades": 51, "taker_buy_volume": 9.12, "taker_buy_quote": 51.98302}, {"ts": 1773811260000, "open": 5.683, "high": 5.683, "low": 5.676, "close": 5.676, "volume": 188.22, "quote_volume": 1069.58127, "trades": 20, "taker_buy_volume": 23.59, "taker_buy_quote": 134.03851}, {"ts": 1773811320000, "open": 5.675, "high": 5.683, "low": 5.672, "close": 5.676, "volume": 187.55, "quote_volume": 1064.78912, "trades": 41, "taker_buy_volume": 102.97, "taker_buy_quote": 584.78464}, {"ts": 1773811380000, "open": 5.677, "high": 5.694, "low": 5.674, "close": 5.676, "volume": 525.7, "quote_volume": 2987.78951, "trades": 52, "taker_buy_volume": 286.92, "taker_buy_quote": 1631.5251}, {"ts": 1773811440000, "open": 5.683, "high": 5.687, "low": 5.666, "close": 5.666, "volume": 210.28, "quote_volume": 1193.21611, "trades": 29, "taker_buy_volume": 40.26, "taker_buy_quote": 228.81786}, {"ts": 1773811500000, "open": 5.667, "high": 5.67, "low": 5.649, "close": 5.66, "volume": 1426.23, "quote_volume": 8067.75708, "trades": 56, "taker_buy_volume": 30.3, "taker_buy_quote": 171.6975}, {"ts": 1773811560000, "open": 5.655, "high": 5.661, "low": 5.655, "close": 5.661, "volume": 11.28, "quote_volume": 63.79404, "trades": 2, "taker_buy_volume": 0.94, "taker_buy_quote": 5.32134}, {"ts": 1773811620000, "open": 5.661, "high": 5.665, "low": 5.661, "close": 5.665, "volume": 194.97, "quote_volume": 1103.79188, "trades": 10, "taker_buy_volume": 194.97, "taker_buy_quote": 1103.79188}, {"ts": 1773811680000, "open": 5.658, "high": 5.665, "low": 5.636, "close": 5.643, "volume": 587.96, "quote_volume": 3321.82312, "trades": 54, "taker_buy_volume": 248.06, "taker_buy_quote": 1400.52936}, {"ts": 1773811740000, "open": 5.643, "high": 5.643, "low": 5.641, "close": 5.641, "volume": 16.04, "quote_volume": 90.50841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811800000, "open": 5.64, "high": 5.64, "low": 5.636, "close": 5.636, "volume": 38.7, "quote_volume": 218.1309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811860000, "open": 5.635, "high": 5.648, "low": 5.632, "close": 5.636, "volume": 510.18, "quote_volume": 2878.30939, "trades": 54, "taker_buy_volume": 388.18, "taker_buy_quote": 2190.88519}, {"ts": 1773811920000, "open": 5.638, "high": 5.644, "low": 5.638, "close": 5.644, "volume": 265.76, "quote_volume": 1499.71443, "trades": 18, "taker_buy_volume": 265.76, "taker_buy_quote": 1499.71443}, {"ts": 1773811980000, "open": 5.64, "high": 5.646, "low": 5.636, "close": 5.636, "volume": 20.86, "quote_volume": 117.66196, "trades": 11, "taker_buy_volume": 4.62, "taker_buy_quote": 26.07638}, {"ts": 1773812040000, "open": 5.636, "high": 5.636, "low": 5.626, "close": 5.626, "volume": 36.02, "quote_volume": 202.7369, "trades": 16, "taker_buy_volume": 18.54, "taker_buy_quote": 104.31531}, {"ts": 1773812100000, "open": 5.628, "high": 5.628, "low": 5.625, "close": 5.625, "volume": 6.65, "quote_volume": 37.42092, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 27.52092}, {"ts": 1773812160000, "open": 5.624, "high": 5.627, "low": 5.623, "close": 5.627, "volume": 25.9, "quote_volume": 145.68578, "trades": 10, "taker_buy_volume": 14.75, "taker_buy_quote": 82.98757}, {"ts": 1773812220000, "open": 5.628, "high": 5.634, "low": 5.628, "close": 5.634, "volume": 22.61, "quote_volume": 127.32706, "trades": 9, "taker_buy_volume": 22.61, "taker_buy_quote": 127.32706}, {"ts": 1773812280000, "open": 5.629, "high": 5.64, "low": 5.628, "close": 5.634, "volume": 140.15, "quote_volume": 789.49877, "trades": 21, "taker_buy_volume": 129.47, "taker_buy_quote": 729.33655}, {"ts": 1773812340000, "open": 5.633, "high": 5.633, "low": 5.612, "close": 5.612, "volume": 339.19, "quote_volume": 1907.40003, "trades": 38, "taker_buy_volume": 7.16, "taker_buy_quote": 40.19982}, {"ts": 1773812400000, "open": 5.612, "high": 5.612, "low": 5.594, "close": 5.594, "volume": 505.05, "quote_volume": 2828.54579, "trades": 30, "taker_buy_volume": 9.27, "taker_buy_quote": 51.94908}, {"ts": 1773812460000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812520000, "open": 5.594, "high": 5.597, "low": 5.593, "close": 5.593, "volume": 156.16, "quote_volume": 873.56256, "trades": 12, "taker_buy_volume": 2.15, "taker_buy_quote": 12.03355}, {"ts": 1773812580000, "open": 5.593, "high": 5.593, "low": 5.589, "close": 5.591, "volume": 29.72, "quote_volume": 166.15603, "trades": 15, "taker_buy_volume": 12.07, "taker_buy_quote": 67.4646}, {"ts": 1773812640000, "open": 5.588, "high": 5.601, "low": 5.588, "close": 5.601, "volume": 1038.55, "quote_volume": 5811.70117, "trades": 41, "taker_buy_volume": 943.97, "taker_buy_quote": 5283.18813}, {"ts": 1773812700000, "open": 5.593, "high": 5.593, "low": 5.588, "close": 5.588, "volume": 10.79, "quote_volume": 60.32147, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812760000, "open": 5.587, "high": 5.588, "low": 5.586, "close": 5.588, "volume": 54.59, "quote_volume": 304.94691, "trades": 5, "taker_buy_volume": 51.05, "taker_buy_quote": 285.1707}, {"ts": 1773812820000, "open": 5.585, "high": 5.585, "low": 5.572, "close": 5.572, "volume": 250.13, "quote_volume": 1394.9527, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812880000, "open": 5.575, "high": 5.584, "low": 5.575, "close": 5.584, "volume": 25.83, "quote_volume": 144.04545, "trades": 6, "taker_buy_volume": 5.4, "taker_buy_quote": 30.1482}, {"ts": 1773812940000, "open": 5.585, "high": 5.585, "low": 5.572, "close": 5.577, "volume": 1506.46, "quote_volume": 8403.23867, "trades": 41, "taker_buy_volume": 1198.49, "taker_buy_quote": 6685.09909}, {"ts": 1773813000000, "open": 5.583, "high": 5.597, "low": 5.583, "close": 5.597, "volume": 156.36, "quote_volume": 874.36409, "trades": 22, "taker_buy_volume": 156.36, "taker_buy_quote": 874.36409}, {"ts": 1773813060000, "open": 5.598, "high": 5.625, "low": 5.598, "close": 5.608, "volume": 585.27, "quote_volume": 3285.50252, "trades": 74, "taker_buy_volume": 387.09, "taker_buy_quote": 2173.05711}, {"ts": 1773813120000, "open": 5.609, "high": 5.613, "low": 5.609, "close": 5.613, "volume": 16.25, "quote_volume": 91.17145, "trades": 7, "taker_buy_volume": 16.25, "taker_buy_quote": 91.17145}, {"ts": 1773813180000, "open": 5.607, "high": 5.607, "low": 5.596, "close": 5.598, "volume": 310.07, "quote_volume": 1736.96791, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813240000, "open": 5.605, "high": 5.611, "low": 5.603, "close": 5.605, "volume": 81.76, "quote_volume": 458.26556, "trades": 25, "taker_buy_volume": 54.5, "taker_buy_quote": 305.48976}, {"ts": 1773813300000, "open": 5.605, "high": 5.609, "low": 5.59, "close": 5.59, "volume": 461.61, "quote_volume": 2583.80848, "trades": 47, "taker_buy_volume": 32.67, "taker_buy_quote": 183.16091}, {"ts": 1773813360000, "open": 5.599, "high": 5.599, "low": 5.586, "close": 5.593, "volume": 168.92, "quote_volume": 944.53506, "trades": 28, "taker_buy_volume": 32.83, "taker_buy_quote": 183.54175}, {"ts": 1773813420000, "open": 5.593, "high": 5.61, "low": 5.593, "close": 5.604, "volume": 165.91, "quote_volume": 929.194, "trades": 27, "taker_buy_volume": 162.33, "taker_buy_quote": 909.12989}, {"ts": 1773813480000, "open": 5.609, "high": 5.63, "low": 5.609, "close": 5.63, "volume": 910.35, "quote_volume": 5116.57328, "trades": 47, "taker_buy_volume": 904.98, "taker_buy_quote": 5086.37777}, {"ts": 1773813540000, "open": 5.622, "high": 5.628, "low": 5.617, "close": 5.628, "volume": 55.02, "quote_volume": 309.49416, "trades": 18, "taker_buy_volume": 44.29, "taker_buy_quote": 249.19695}, {"ts": 1773813600000, "open": 5.626, "high": 5.626, "low": 5.596, "close": 5.609, "volume": 882.71, "quote_volume": 4953.46892, "trades": 89, "taker_buy_volume": 342.14, "taker_buy_quote": 1919.50578}, {"ts": 1773813660000, "open": 5.614, "high": 5.618, "low": 5.608, "close": 5.608, "volume": 59.58, "quote_volume": 334.28126, "trades": 8, "taker_buy_volume": 7.59, "taker_buy_quote": 42.62273}, {"ts": 1773813720000, "open": 5.613, "high": 5.621, "low": 5.613, "close": 5.621, "volume": 15.63, "quote_volume": 87.79317, "trades": 9, "taker_buy_volume": 15.63, "taker_buy_quote": 87.79317}, {"ts": 1773813780000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813840000, "open": 5.617, "high": 5.617, "low": 5.604, "close": 5.604, "volume": 112.87, "quote_volume": 633.11258, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813900000, "open": 5.608, "high": 5.61, "low": 5.608, "close": 5.61, "volume": 5.37, "quote_volume": 30.12033, "trades": 3, "taker_buy_volume": 5.37, "taker_buy_quote": 30.12033}, {"ts": 1773813960000, "open": 5.61, "high": 5.61, "low": 5.61, "close": 5.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 5.61, "high": 5.616, "low": 5.61, "close": 5.616, "volume": 40.4, "quote_volume": 226.78275, "trades": 19, "taker_buy_volume": 40.4, "taker_buy_quote": 226.78275}, {"ts": 1773814080000, "open": 5.616, "high": 5.627, "low": 5.616, "close": 5.619, "volume": 51.38, "quote_volume": 288.93837, "trades": 30, "taker_buy_volume": 47.81, "taker_buy_quote": 268.87676}, {"ts": 1773814140000, "open": 5.618, "high": 5.618, "low": 5.616, "close": 5.616, "volume": 182.69, "quote_volume": 1026.19814, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814200000, "open": 5.615, "high": 5.615, "low": 5.6, "close": 5.6, "volume": 29.63, "quote_volume": 166.15807, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 5.601, "high": 5.604, "low": 5.594, "close": 5.594, "volume": 123.33, "quote_volume": 690.37197, "trades": 12, "taker_buy_volume": 5.51, "taker_buy_quote": 30.8673}, {"ts": 1773814320000, "open": 5.597, "high": 5.603, "low": 5.597, "close": 5.603, "volume": 35.53, "quote_volume": 198.97226, "trades": 8, "taker_buy_volume": 24.74, "taker_buy_quote": 138.58063}, {"ts": 1773814380000, "open": 5.599, "high": 5.603, "low": 5.599, "close": 5.603, "volume": 101.85, "quote_volume": 570.32303, "trades": 4, "taker_buy_volume": 16.22, "taker_buy_quote": 90.88066}, {"ts": 1773814440000, "open": 5.604, "high": 5.61, "low": 5.604, "close": 5.61, "volume": 17.03, "quote_volume": 95.48299, "trades": 8, "taker_buy_volume": 12.39, "taker_buy_quote": 69.47115}, {"ts": 1773814500000, "open": 5.611, "high": 5.63, "low": 5.611, "close": 5.63, "volume": 175.31, "quote_volume": 984.70975, "trades": 27, "taker_buy_volume": 168.14, "taker_buy_quote": 944.40718}, {"ts": 1773814560000, "open": 5.627, "high": 5.627, "low": 5.606, "close": 5.625, "volume": 1117.22, "quote_volume": 6276.04204, "trades": 73, "taker_buy_volume": 442.56, "taker_buy_quote": 2485.99719}, {"ts": 1773814620000, "open": 5.622, "high": 5.627, "low": 5.622, "close": 5.627, "volume": 286.44, "quote_volume": 1610.4829, "trades": 8, "taker_buy_volume": 286.44, "taker_buy_quote": 1610.4829}, {"ts": 1773814680000, "open": 5.627, "high": 5.627, "low": 5.627, "close": 5.627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814740000, "open": 5.628, "high": 5.63, "low": 5.622, "close": 5.622, "volume": 36.65, "quote_volume": 206.12123, "trades": 9, "taker_buy_volume": 5.34, "taker_buy_quote": 30.05886}, {"ts": 1773814800000, "open": 5.621, "high": 5.621, "low": 5.617, "close": 5.617, "volume": 8.52, "quote_volume": 47.87474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814860000, "open": 5.617, "high": 5.617, "low": 5.614, "close": 5.614, "volume": 6.84, "quote_volume": 38.40746, "trades": 5, "taker_buy_volume": 1.04, "taker_buy_quote": 5.8396}, {"ts": 1773814920000, "open": 5.613, "high": 5.62, "low": 5.611, "close": 5.62, "volume": 164.21, "quote_volume": 922.27871, "trades": 23, "taker_buy_volume": 158.84, "taker_buy_quote": 892.14227}, {"ts": 1773814980000, "open": 5.621, "high": 5.621, "low": 5.61, "close": 5.61, "volume": 213.94, "quote_volume": 1200.86896, "trades": 12, "taker_buy_volume": 1.78, "taker_buy_quote": 10.00538}, {"ts": 1773815040000, "open": 5.614, "high": 5.621, "low": 5.614, "close": 5.621, "volume": 47.54, "quote_volume": 267.06828, "trades": 10, "taker_buy_volume": 47.54, "taker_buy_quote": 267.06828}, {"ts": 1773815100000, "open": 5.616, "high": 5.616, "low": 5.601, "close": 5.607, "volume": 489.64, "quote_volume": 2744.62436, "trades": 39, "taker_buy_volume": 10.98, "taker_buy_quote": 61.55817}, {"ts": 1773815160000, "open": 5.608, "high": 5.608, "low": 5.607, "close": 5.608, "volume": 86.16, "quote_volume": 483.1027, "trades": 7, "taker_buy_volume": 86.16, "taker_buy_quote": 483.1027}, {"ts": 1773815220000, "open": 5.608, "high": 5.623, "low": 5.608, "close": 5.623, "volume": 233.31, "quote_volume": 1310.14945, "trades": 33, "taker_buy_volume": 233.31, "taker_buy_quote": 1310.14945}, {"ts": 1773815280000, "open": 5.616, "high": 5.616, "low": 5.613, "close": 5.613, "volume": 7.16, "quote_volume": 40.19982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815340000, "open": 5.612, "high": 5.612, "low": 5.604, "close": 5.607, "volume": 215.27, "quote_volume": 1207.22498, "trades": 19, "taker_buy_volume": 10.29, "taker_buy_quote": 57.68753}, {"ts": 1773815400000, "open": 5.603, "high": 5.603, "low": 5.597, "close": 5.597, "volume": 43.01, "quote_volume": 240.85488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815460000, "open": 5.596, "high": 5.603, "low": 5.593, "close": 5.603, "volume": 218.69, "quote_volume": 1224.54142, "trades": 26, "taker_buy_volume": 204.5, "taker_buy_quote": 1145.16601}, {"ts": 1773815520000, "open": 5.603, "high": 5.607, "low": 5.603, "close": 5.607, "volume": 70.9, "quote_volume": 397.45564, "trades": 8, "taker_buy_volume": 70.9, "taker_buy_quote": 397.45564}, {"ts": 1773815580000, "open": 5.607, "high": 5.607, "low": 5.607, "close": 5.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 5.602, "high": 5.605, "low": 5.602, "close": 5.605, "volume": 30.83, "quote_volume": 172.79678, "trades": 3, "taker_buy_volume": 29.04, "taker_buy_quote": 162.7692}, {"ts": 1773815700000, "open": 5.601, "high": 5.604, "low": 5.596, "close": 5.596, "volume": 20.24, "quote_volume": 113.34761, "trades": 9, "taker_buy_volume": 10.35, "taker_buy_quote": 57.97632}, {"ts": 1773815760000, "open": 5.598, "high": 5.6, "low": 5.596, "close": 5.596, "volume": 53.36, "quote_volume": 298.76504, "trades": 9, "taker_buy_volume": 47.21, "taker_buy_quote": 264.34434}, {"ts": 1773815820000, "open": 5.596, "high": 5.599, "low": 5.596, "close": 5.596, "volume": 8.1, "quote_volume": 45.33834, "trades": 5, "taker_buy_volume": 5.37, "taker_buy_quote": 30.06126}, {"ts": 1773815880000, "open": 5.6, "high": 5.602, "low": 5.59, "close": 5.596, "volume": 71.78, "quote_volume": 401.61579, "trades": 33, "taker_buy_volume": 39.78, "taker_buy_quote": 222.66748}, {"ts": 1773815940000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816000000, "open": 5.596, "high": 5.597, "low": 5.586, "close": 5.593, "volume": 583.54, "quote_volume": 3260.42977, "trades": 27, "taker_buy_volume": 409.92, "taker_buy_quote": 2289.8946}, {"ts": 1773816060000, "open": 5.59, "high": 5.6, "low": 5.59, "close": 5.6, "volume": 26.78, "quote_volume": 149.79868, "trades": 12, "taker_buy_volume": 26.78, "taker_buy_quote": 149.79868}, {"ts": 1773816120000, "open": 5.596, "high": 5.605, "low": 5.595, "close": 5.6, "volume": 461.77, "quote_volume": 2586.2081, "trades": 46, "taker_buy_volume": 411.89, "taker_buy_quote": 2306.85068}, {"ts": 1773816180000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816300000, "open": 5.599, "high": 5.599, "low": 5.596, "close": 5.596, "volume": 37.35, "quote_volume": 209.02134, "trades": 6, "taker_buy_volume": 30.19, "taker_buy_quote": 168.94324}, {"ts": 1773816360000, "open": 5.595, "high": 5.598, "low": 5.577, "close": 5.582, "volume": 663.56, "quote_volume": 3705.86413, "trades": 56, "taker_buy_volume": 373.17, "taker_buy_quote": 2084.21873}, {"ts": 1773816420000, "open": 5.583, "high": 5.584, "low": 5.581, "close": 5.581, "volume": 17.56, "quote_volume": 98.04285, "trades": 6, "taker_buy_volume": 15.77, "taker_buy_quote": 88.05286}, {"ts": 1773816480000, "open": 5.58, "high": 5.593, "low": 5.568, "close": 5.587, "volume": 470.75, "quote_volume": 2627.73982, "trades": 58, "taker_buy_volume": 306.3, "taker_buy_quote": 1710.8737}, {"ts": 1773816540000, "open": 5.586, "high": 5.59, "low": 5.585, "close": 5.59, "volume": 28.31, "quote_volume": 158.20071, "trades": 11, "taker_buy_volume": 24.71, "taker_buy_quote": 138.09291}, {"ts": 1773816600000, "open": 5.591, "high": 5.594, "low": 5.587, "close": 5.587, "volume": 15.2, "quote_volume": 84.96371, "trades": 8, "taker_buy_volume": 9.58, "taker_buy_quote": 53.56477}, {"ts": 1773816660000, "open": 5.586, "high": 5.59, "low": 5.58, "close": 5.59, "volume": 80.96, "quote_volume": 452.0217, "trades": 12, "taker_buy_volume": 1.8, "taker_buy_quote": 10.062}, {"ts": 1773816720000, "open": 5.583, "high": 5.59, "low": 5.581, "close": 5.581, "volume": 123.32, "quote_volume": 688.46177, "trades": 31, "taker_buy_volume": 2.48, "taker_buy_quote": 13.8632}, {"ts": 1773816780000, "open": 5.581, "high": 5.588, "low": 5.581, "close": 5.588, "volume": 26.66, "quote_volume": 148.91287, "trades": 3, "taker_buy_volume": 17.63, "taker_buy_quote": 98.51644}, {"ts": 1773816840000, "open": 5.581, "high": 5.581, "low": 5.578, "close": 5.578, "volume": 16.81, "quote_volume": 93.77697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 5.578, "high": 5.58, "low": 5.569, "close": 5.569, "volume": 48.73, "quote_volume": 271.58497, "trades": 14, "taker_buy_volume": 13.14, "taker_buy_quote": 73.30032}, {"ts": 1773816960000, "open": 5.57, "high": 5.619, "low": 5.57, "close": 5.608, "volume": 1610.28, "quote_volume": 9019.39385, "trades": 152, "taker_buy_volume": 912.19, "taker_buy_quote": 5104.11048}, {"ts": 1773817020000, "open": 5.613, "high": 5.614, "low": 5.613, "close": 5.614, "volume": 3.58, "quote_volume": 20.09633, "trades": 2, "taker_buy_volume": 3.58, "taker_buy_quote": 20.09633}, {"ts": 1773817080000, "open": 5.615, "high": 5.619, "low": 5.615, "close": 5.619, "volume": 8.12, "quote_volume": 45.60838, "trades": 5, "taker_buy_volume": 8.12, "taker_buy_quote": 45.60838}, {"ts": 1773817140000, "open": 5.619, "high": 5.621, "low": 5.619, "close": 5.62, "volume": 14.04, "quote_volume": 78.91362, "trades": 5, "taker_buy_volume": 14.04, "taker_buy_quote": 78.91362}, {"ts": 1773817200000, "open": 5.621, "high": 5.626, "low": 5.609, "close": 5.609, "volume": 145.72, "quote_volume": 818.94896, "trades": 19, "taker_buy_volume": 124.27, "taker_buy_quote": 698.55372}, {"ts": 1773817260000, "open": 5.608, "high": 5.608, "low": 5.607, "close": 5.607, "volume": 85.4, "quote_volume": 478.92141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817320000, "open": 5.614, "high": 5.628, "low": 5.614, "close": 5.628, "volume": 99.14, "quote_volume": 557.01175, "trades": 24, "taker_buy_volume": 93.13, "taker_buy_quote": 523.23688}, {"ts": 1773817380000, "open": 5.627, "high": 5.631, "low": 5.624, "close": 5.624, "volume": 28.09, "quote_volume": 158.11547, "trades": 13, "taker_buy_volume": 5.34, "taker_buy_quote": 30.0642}, {"ts": 1773817440000, "open": 5.623, "high": 5.629, "low": 5.619, "close": 5.626, "volume": 23.84, "quote_volume": 134.07742, "trades": 15, "taker_buy_volume": 11.33, "taker_buy_quote": 63.73913}, {"ts": 1773817500000, "open": 5.625, "high": 5.625, "low": 5.622, "close": 5.622, "volume": 7.16, "quote_volume": 40.26426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817560000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 1.79, "quote_volume": 10.06159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817620000, "open": 5.62, "high": 5.62, "low": 5.607, "close": 5.607, "volume": 233.85, "quote_volume": 1311.50101, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817680000, "open": 5.607, "high": 5.607, "low": 5.604, "close": 5.604, "volume": 6.33, "quote_volume": 35.48152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817740000, "open": 5.609, "high": 5.635, "low": 5.609, "close": 5.622, "volume": 351.43, "quote_volume": 1976.39177, "trades": 88, "taker_buy_volume": 313.2, "taker_buy_quote": 1761.22463}, {"ts": 1773817800000, "open": 5.625, "high": 5.634, "low": 5.625, "close": 5.629, "volume": 44.6, "quote_volume": 251.10714, "trades": 29, "taker_buy_volume": 23.0, "taker_buy_quote": 129.47599}, {"ts": 1773817860000, "open": 5.63, "high": 5.63, "low": 5.628, "close": 5.628, "volume": 21.84, "quote_volume": 122.92086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817920000, "open": 5.633, "high": 5.643, "low": 5.632, "close": 5.643, "volume": 56.31, "quote_volume": 317.50659, "trades": 16, "taker_buy_volume": 45.75, "taker_buy_quote": 258.02389}, {"ts": 1773817980000, "open": 5.643, "high": 5.644, "low": 5.613, "close": 5.625, "volume": 278.56, "quote_volume": 1568.71736, "trades": 50, "taker_buy_volume": 167.27, "taker_buy_quote": 941.58475}, {"ts": 1773818040000, "open": 5.624, "high": 5.624, "low": 5.623, "close": 5.623, "volume": 3.58, "quote_volume": 20.13213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818100000, "open": 5.626, "high": 5.629, "low": 5.62, "close": 5.62, "volume": 14.5, "quote_volume": 81.56686, "trades": 8, "taker_buy_volume": 9.13, "taker_buy_quote": 51.38209}, {"ts": 1773818160000, "open": 5.619, "high": 5.62, "low": 5.613, "close": 5.613, "volume": 14.89, "quote_volume": 83.64022, "trades": 9, "taker_buy_volume": 4.01, "taker_buy_quote": 22.53319}, {"ts": 1773818220000, "open": 5.613, "high": 5.613, "low": 5.604, "close": 5.604, "volume": 140.88, "quote_volume": 789.5706, "trades": 12, "taker_buy_volume": 123.19, "taker_buy_quote": 690.35676}, {"ts": 1773818280000, "open": 5.604, "high": 5.604, "low": 5.604, "close": 5.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818340000, "open": 5.609, "high": 5.612, "low": 5.609, "close": 5.612, "volume": 7.16, "quote_volume": 40.17118, "trades": 5, "taker_buy_volume": 7.16, "taker_buy_quote": 40.17118}, {"ts": 1773818400000, "open": 5.607, "high": 5.607, "low": 5.553, "close": 5.565, "volume": 5207.22, "quote_volume": 29041.25672, "trades": 179, "taker_buy_volume": 216.22, "taker_buy_quote": 1204.12861}, {"ts": 1773818460000, "open": 5.565, "high": 5.567, "low": 5.551, "close": 5.56, "volume": 563.6, "quote_volume": 3134.1265, "trades": 64, "taker_buy_volume": 313.39, "taker_buy_quote": 1742.69162}, {"ts": 1773818520000, "open": 5.561, "high": 5.574, "low": 5.56, "close": 5.574, "volume": 180.71, "quote_volume": 1005.98463, "trades": 22, "taker_buy_volume": 180.71, "taker_buy_quote": 1005.98463}, {"ts": 1773818580000, "open": 5.574, "high": 5.574, "low": 5.574, "close": 5.574, "volume": 44.17, "quote_volume": 246.20358, "trades": 1, "taker_buy_volume": 44.17, "taker_buy_quote": 246.20358}, {"ts": 1773818640000, "open": 5.573, "high": 5.573, "low": 5.573, "close": 5.573, "volume": 161.59, "quote_volume": 900.54107, "trades": 2, "taker_buy_volume": 161.59, "taker_buy_quote": 900.54107}, {"ts": 1773818700000, "open": 5.574, "high": 5.579, "low": 5.574, "close": 5.579, "volume": 10.75, "quote_volume": 59.94735, "trades": 6, "taker_buy_volume": 10.75, "taker_buy_quote": 59.94735}, {"ts": 1773818760000, "open": 5.574, "high": 5.574, "low": 5.573, "close": 5.573, "volume": 15.98, "quote_volume": 89.07137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818820000, "open": 5.573, "high": 5.573, "low": 5.562, "close": 5.562, "volume": 552.55, "quote_volume": 3074.52837, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818880000, "open": 5.562, "high": 5.576, "low": 5.562, "close": 5.576, "volume": 93.76, "quote_volume": 522.42587, "trades": 14, "taker_buy_volume": 92.25, "taker_buy_quote": 514.02725}, {"ts": 1773818940000, "open": 5.577, "high": 5.582, "low": 5.577, "close": 5.582, "volume": 61.82, "quote_volume": 345.05227, "trades": 8, "taker_buy_volume": 61.82, "taker_buy_quote": 345.05227}, {"ts": 1773819000000, "open": 5.583, "high": 5.585, "low": 5.58, "close": 5.58, "volume": 6.89, "quote_volume": 38.46772, "trades": 4, "taker_buy_volume": 5.38, "taker_buy_quote": 30.04192}, {"ts": 1773819060000, "open": 5.579, "high": 5.579, "low": 5.578, "close": 5.578, "volume": 3.6, "quote_volume": 20.0826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819120000, "open": 5.579, "high": 5.581, "low": 5.576, "close": 5.577, "volume": 17.71, "quote_volume": 98.7676, "trades": 12, "taker_buy_volume": 14.11, "taker_buy_quote": 78.6922}, {"ts": 1773819180000, "open": 5.577, "high": 5.596, "low": 5.577, "close": 5.596, "volume": 616.52, "quote_volume": 3442.77453, "trades": 64, "taker_buy_volume": 603.58, "taker_buy_quote": 3370.44572}, {"ts": 1773819240000, "open": 5.596, "high": 5.597, "low": 5.588, "close": 5.596, "volume": 93.42, "quote_volume": 522.68512, "trades": 43, "taker_buy_volume": 29.87, "taker_buy_quote": 167.16449}, {"ts": 1773819300000, "open": 5.595, "high": 5.6, "low": 5.583, "close": 5.586, "volume": 112.22, "quote_volume": 627.71653, "trades": 35, "taker_buy_volume": 27.15, "taker_buy_quote": 151.8252}, {"ts": 1773819360000, "open": 5.587, "high": 5.588, "low": 5.583, "close": 5.583, "volume": 22.44, "quote_volume": 125.31519, "trades": 4, "taker_buy_volume": 3.32, "taker_buy_quote": 18.55037}, {"ts": 1773819420000, "open": 5.584, "high": 5.594, "low": 5.584, "close": 5.594, "volume": 143.42, "quote_volume": 801.25641, "trades": 28, "taker_buy_volume": 143.42, "taker_buy_quote": 801.25641}, {"ts": 1773819480000, "open": 5.593, "high": 5.596, "low": 5.589, "close": 5.596, "volume": 24.69, "quote_volume": 138.0208, "trades": 7, "taker_buy_volume": 1.96, "taker_buy_quote": 10.96637}, {"ts": 1773819540000, "open": 5.589, "high": 5.589, "low": 5.585, "close": 5.585, "volume": 11.79, "quote_volume": 65.86511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819600000, "open": 5.585, "high": 5.585, "low": 5.585, "close": 5.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819660000, "open": 5.586, "high": 5.589, "low": 5.586, "close": 5.589, "volume": 4.65, "quote_volume": 25.98366, "trades": 2, "taker_buy_volume": 2.92, "taker_buy_quote": 16.31988}, {"ts": 1773819720000, "open": 5.586, "high": 5.586, "low": 5.583, "close": 5.583, "volume": 54.64, "quote_volume": 305.14441, "trades": 7, "taker_buy_volume": 7.33, "taker_buy_quote": 40.92339}, {"ts": 1773819780000, "open": 5.582, "high": 5.59, "low": 5.581, "close": 5.587, "volume": 167.35, "quote_volume": 934.68843, "trades": 22, "taker_buy_volume": 142.39, "taker_buy_quote": 795.24883}, {"ts": 1773819840000, "open": 5.591, "high": 5.605, "low": 5.591, "close": 5.605, "volume": 390.63, "quote_volume": 2187.54657, "trades": 31, "taker_buy_volume": 260.77, "taker_buy_quote": 1460.82968}, {"ts": 1773819900000, "open": 5.606, "high": 5.617, "low": 5.606, "close": 5.615, "volume": 932.14, "quote_volume": 5231.84196, "trades": 41, "taker_buy_volume": 457.31, "taker_buy_quote": 2566.98082}, {"ts": 1773819960000, "open": 5.615, "high": 5.615, "low": 5.615, "close": 5.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820020000, "open": 5.608, "high": 5.608, "low": 5.602, "close": 5.608, "volume": 217.64, "quote_volume": 1219.50617, "trades": 12, "taker_buy_volume": 184.19, "taker_buy_quote": 1032.08168}, {"ts": 1773820080000, "open": 5.609, "high": 5.614, "low": 5.609, "close": 5.614, "volume": 10.74, "quote_volume": 60.26751, "trades": 6, "taker_buy_volume": 10.74, "taker_buy_quote": 60.26751}, {"ts": 1773820140000, "open": 5.615, "high": 5.62, "low": 5.615, "close": 5.62, "volume": 12.21, "quote_volume": 68.58841, "trades": 7, "taker_buy_volume": 9.74, "taker_buy_quote": 54.71195}, {"ts": 1773820200000, "open": 5.621, "high": 5.623, "low": 5.617, "close": 5.623, "volume": 44.3, "quote_volume": 248.92885, "trades": 17, "taker_buy_volume": 4.46, "taker_buy_quote": 25.07321}, {"ts": 1773820260000, "open": 5.619, "high": 5.619, "low": 5.613, "close": 5.613, "volume": 53.27, "quote_volume": 299.10003, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820320000, "open": 5.616, "high": 5.629, "low": 5.616, "close": 5.629, "volume": 135.31, "quote_volume": 760.65953, "trades": 28, "taker_buy_volume": 134.23, "taker_buy_quote": 754.59425}, {"ts": 1773820380000, "open": 5.626, "high": 5.631, "low": 5.609, "close": 5.616, "volume": 671.34, "quote_volume": 3768.60821, "trades": 54, "taker_buy_volume": 47.08, "taker_buy_quote": 264.71999}, {"ts": 1773820440000, "open": 5.616, "high": 5.637, "low": 5.616, "close": 5.629, "volume": 251.93, "quote_volume": 1417.4326, "trades": 55, "taker_buy_volume": 186.65, "taker_buy_quote": 1049.93307}, {"ts": 1773820500000, "open": 5.635, "high": 5.637, "low": 5.635, "close": 5.637, "volume": 14.34, "quote_volume": 80.81894, "trades": 5, "taker_buy_volume": 14.34, "taker_buy_quote": 80.81894}, {"ts": 1773820560000, "open": 5.628, "high": 5.628, "low": 5.624, "close": 5.626, "volume": 78.03, "quote_volume": 438.96653, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820620000, "open": 5.63, "high": 5.631, "low": 5.63, "close": 5.631, "volume": 3.56, "quote_volume": 20.04458, "trades": 2, "taker_buy_volume": 3.56, "taker_buy_quote": 20.04458}, {"ts": 1773820680000, "open": 5.63, "high": 5.63, "low": 5.621, "close": 5.621, "volume": 33.04, "quote_volume": 185.86191, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820740000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820800000, "open": 5.62, "high": 5.621, "low": 5.613, "close": 5.621, "volume": 126.55, "quote_volume": 710.8913, "trades": 25, "taker_buy_volume": 97.07, "taker_buy_quote": 545.28418}, {"ts": 1773820860000, "open": 5.619, "high": 5.634, "low": 5.619, "close": 5.62, "volume": 521.17, "quote_volume": 2932.27184, "trades": 41, "taker_buy_volume": 290.4, "taker_buy_quote": 1634.70611}, {"ts": 1773820920000, "open": 5.622, "high": 5.631, "low": 5.554, "close": 5.558, "volume": 2570.68, "quote_volume": 14370.07861, "trades": 277, "taker_buy_volume": 442.2, "taker_buy_quote": 2467.78892}, {"ts": 1773820980000, "open": 5.559, "high": 5.563, "low": 5.558, "close": 5.563, "volume": 294.93, "quote_volume": 1639.8767, "trades": 15, "taker_buy_volume": 194.93, "taker_buy_quote": 1083.9767}, {"ts": 1773821040000, "open": 5.564, "high": 5.572, "low": 5.564, "close": 5.564, "volume": 235.83, "quote_volume": 1312.79263, "trades": 20, "taker_buy_volume": 168.99, "taker_buy_quote": 940.89132}, {"ts": 1773821100000, "open": 5.568, "high": 5.569, "low": 5.562, "close": 5.567, "volume": 274.25, "quote_volume": 1525.42178, "trades": 10, "taker_buy_volume": 5.41, "taker_buy_quote": 30.1229}, {"ts": 1773821160000, "open": 5.561, "high": 5.569, "low": 5.556, "close": 5.569, "volume": 42.99, "quote_volume": 239.08835, "trades": 22, "taker_buy_volume": 32.88, "taker_buy_quote": 182.89006}, {"ts": 1773821220000, "open": 5.566, "high": 5.566, "low": 5.56, "close": 5.56, "volume": 191.72, "quote_volume": 1066.89728, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821280000, "open": 5.559, "high": 5.559, "low": 5.549, "close": 5.55, "volume": 753.31, "quote_volume": 4182.1295, "trades": 23, "taker_buy_volume": 321.59, "taker_buy_quote": 1784.8245}, {"ts": 1773821340000, "open": 5.55, "high": 5.55, "low": 5.527, "close": 5.542, "volume": 593.56, "quote_volume": 3287.76278, "trades": 51, "taker_buy_volume": 31.78, "taker_buy_quote": 176.03485}, {"ts": 1773821400000, "open": 5.54, "high": 5.541, "low": 5.532, "close": 5.532, "volume": 225.94, "quote_volume": 1251.19196, "trades": 22, "taker_buy_volume": 18.83, "taker_buy_quote": 104.24064}, {"ts": 1773821460000, "open": 5.531, "high": 5.543, "low": 5.529, "close": 5.543, "volume": 161.02, "quote_volume": 891.83628, "trades": 21, "taker_buy_volume": 147.5, "taker_buy_quote": 817.07067}, {"ts": 1773821520000, "open": 5.541, "high": 5.543, "low": 5.538, "close": 5.538, "volume": 12.45, "quote_volume": 68.97821, "trades": 6, "taker_buy_volume": 3.42, "taker_buy_quote": 18.95384}, {"ts": 1773821580000, "open": 5.537, "high": 5.537, "low": 5.528, "close": 5.528, "volume": 213.44, "quote_volume": 1180.40326, "trades": 17, "taker_buy_volume": 27.61, "taker_buy_quote": 152.82316}, {"ts": 1773821640000, "open": 5.528, "high": 5.528, "low": 5.528, "close": 5.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 5.533, "high": 5.533, "low": 5.533, "close": 5.533, "volume": 1.81, "quote_volume": 10.01473, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 10.01473}, {"ts": 1773821760000, "open": 5.529, "high": 5.541, "low": 5.526, "close": 5.541, "volume": 323.06, "quote_volume": 1788.28312, "trades": 57, "taker_buy_volume": 288.54, "taker_buy_quote": 1597.49229}, {"ts": 1773821820000, "open": 5.537, "high": 5.54, "low": 5.534, "close": 5.538, "volume": 37.19, "quote_volume": 205.89974, "trades": 12, "taker_buy_volume": 33.55, "taker_buy_quote": 185.75416}, {"ts": 1773821880000, "open": 5.533, "high": 5.537, "low": 5.53, "close": 5.537, "volume": 82.16, "quote_volume": 454.64317, "trades": 13, "taker_buy_volume": 27.84, "taker_buy_quote": 154.13922}, {"ts": 1773821940000, "open": 5.53, "high": 5.53, "low": 5.529, "close": 5.529, "volume": 1.87, "quote_volume": 10.33928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 5.53, "high": 5.533, "low": 5.53, "close": 5.533, "volume": 99.76, "quote_volume": 551.71615, "trades": 6, "taker_buy_volume": 99.76, "taker_buy_quote": 551.71615}, {"ts": 1773822060000, "open": 5.534, "high": 5.537, "low": 5.474, "close": 5.487, "volume": 1631.39, "quote_volume": 8979.08973, "trades": 240, "taker_buy_volume": 404.19, "taker_buy_quote": 2219.8006}, {"ts": 1773822120000, "open": 5.488, "high": 5.491, "low": 5.481, "close": 5.491, "volume": 205.07, "quote_volume": 1124.70421, "trades": 27, "taker_buy_volume": 68.91, "taker_buy_quote": 377.93937}, {"ts": 1773822180000, "open": 5.491, "high": 5.495, "low": 5.491, "close": 5.495, "volume": 134.54, "quote_volume": 739.07724, "trades": 11, "taker_buy_volume": 134.54, "taker_buy_quote": 739.07724}, {"ts": 1773822240000, "open": 5.495, "high": 5.501, "low": 5.492, "close": 5.492, "volume": 116.05, "quote_volume": 637.91761, "trades": 22, "taker_buy_volume": 86.74, "taker_buy_quote": 476.82799}, {"ts": 1773822300000, "open": 5.497, "high": 5.497, "low": 5.478, "close": 5.478, "volume": 274.9, "quote_volume": 1507.4507, "trades": 28, "taker_buy_volume": 5.62, "taker_buy_quote": 30.89314}, {"ts": 1773822360000, "open": 5.479, "high": 5.485, "low": 5.468, "close": 5.469, "volume": 421.63, "quote_volume": 2307.30635, "trades": 34, "taker_buy_volume": 24.47, "taker_buy_quote": 134.12462}, {"ts": 1773822420000, "open": 5.469, "high": 5.478, "low": 5.469, "close": 5.478, "volume": 41.13, "quote_volume": 225.2018, "trades": 9, "taker_buy_volume": 24.58, "taker_buy_quote": 134.62649}, {"ts": 1773822480000, "open": 5.478, "high": 5.478, "low": 5.478, "close": 5.478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 5.474, "high": 5.488, "low": 5.47, "close": 5.488, "volume": 152.8, "quote_volume": 837.05974, "trades": 28, "taker_buy_volume": 118.02, "taker_buy_quote": 646.79484}, {"ts": 1773822600000, "open": 5.484, "high": 5.49, "low": 5.471, "close": 5.473, "volume": 63.22, "quote_volume": 346.30903, "trades": 31, "taker_buy_volume": 30.31, "taker_buy_quote": 166.05936}, {"ts": 1773822660000, "open": 5.477, "high": 5.478, "low": 5.471, "close": 5.471, "volume": 38.97, "quote_volume": 213.34869, "trades": 6, "taker_buy_volume": 22.75, "taker_buy_quote": 124.60358}, {"ts": 1773822720000, "open": 5.477, "high": 5.478, "low": 5.471, "close": 5.471, "volume": 33.91, "quote_volume": 185.71715, "trades": 6, "taker_buy_volume": 32.36, "taker_buy_quote": 177.2371}, {"ts": 1773822780000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822840000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822900000, "open": 5.472, "high": 5.48, "low": 5.469, "close": 5.48, "volume": 34.76, "quote_volume": 190.23861, "trades": 19, "taker_buy_volume": 22.53, "taker_buy_quote": 123.34176}, {"ts": 1773822960000, "open": 5.48, "high": 5.482, "low": 5.48, "close": 5.482, "volume": 134.28, "quote_volume": 736.05837, "trades": 5, "taker_buy_volume": 45.5, "taker_buy_quote": 249.36641}, {"ts": 1773823020000, "open": 5.48, "high": 5.486, "low": 5.479, "close": 5.479, "volume": 280.75, "quote_volume": 1539.46109, "trades": 38, "taker_buy_volume": 271.49, "taker_buy_quote": 1488.72555}, {"ts": 1773823080000, "open": 5.478, "high": 5.478, "low": 5.478, "close": 5.478, "volume": 1.83, "quote_volume": 10.02474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 5.477, "high": 5.477, "low": 5.471, "close": 5.475, "volume": 121.35, "quote_volume": 664.08346, "trades": 15, "taker_buy_volume": 15.55, "taker_buy_quote": 85.13625}, {"ts": 1773823200000, "open": 5.471, "high": 5.471, "low": 5.454, "close": 5.454, "volume": 176.39, "quote_volume": 963.79056, "trades": 29, "taker_buy_volume": 30.19, "taker_buy_quote": 164.98835}, {"ts": 1773823260000, "open": 5.454, "high": 5.455, "low": 5.45, "close": 5.455, "volume": 166.44, "quote_volume": 907.84072, "trades": 21, "taker_buy_volume": 31.38, "taker_buy_quote": 171.14804}, {"ts": 1773823320000, "open": 5.456, "high": 5.462, "low": 5.454, "close": 5.462, "volume": 648.74, "quote_volume": 3539.80024, "trades": 27, "taker_buy_volume": 182.79, "taker_buy_quote": 998.00846}, {"ts": 1773823380000, "open": 5.458, "high": 5.458, "low": 5.458, "close": 5.458, "volume": 6.61, "quote_volume": 36.07738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823440000, "open": 5.457, "high": 5.457, "low": 5.451, "close": 5.451, "volume": 12.79, "quote_volume": 69.75693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 5.451, "high": 5.451, "low": 5.438, "close": 5.438, "volume": 181.76, "quote_volume": 988.82941, "trades": 26, "taker_buy_volume": 25.31, "taker_buy_quote": 137.72275}, {"ts": 1773823560000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823620000, "open": 5.444, "high": 5.445, "low": 5.444, "close": 5.445, "volume": 3.68, "quote_volume": 20.03576, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 20.03576}, {"ts": 1773823680000, "open": 5.44, "high": 5.443, "low": 5.44, "close": 5.443, "volume": 7.53, "quote_volume": 40.97515, "trades": 4, "taker_buy_volume": 6.43, "taker_buy_quote": 34.99115}, {"ts": 1773823740000, "open": 5.444, "high": 5.447, "low": 5.444, "close": 5.447, "volume": 10.57, "quote_volume": 57.56375, "trades": 5, "taker_buy_volume": 10.57, "taker_buy_quote": 57.56375}, {"ts": 1773823800000, "open": 5.444, "high": 5.444, "low": 5.444, "close": 5.444, "volume": 4.37, "quote_volume": 23.79028, "trades": 1, "taker_buy_volume": 4.37, "taker_buy_quote": 23.79028}, {"ts": 1773823860000, "open": 5.445, "high": 5.46, "low": 5.445, "close": 5.459, "volume": 32.83, "quote_volume": 179.02761, "trades": 18, "taker_buy_volume": 32.83, "taker_buy_quote": 179.02761}, {"ts": 1773823920000, "open": 5.456, "high": 5.458, "low": 5.454, "close": 5.454, "volume": 155.0, "quote_volume": 845.69592, "trades": 16, "taker_buy_volume": 149.48, "taker_buy_quote": 815.58432}, {"ts": 1773823980000, "open": 5.453, "high": 5.456, "low": 5.452, "close": 5.456, "volume": 193.53, "quote_volume": 1055.25623, "trades": 13, "taker_buy_volume": 189.85, "taker_buy_quote": 1035.19103}, {"ts": 1773824040000, "open": 5.453, "high": 5.454, "low": 5.453, "close": 5.454, "volume": 3.78, "quote_volume": 20.61418, "trades": 2, "taker_buy_volume": 3.78, "taker_buy_quote": 20.61418}, {"ts": 1773824100000, "open": 5.452, "high": 5.462, "low": 5.452, "close": 5.462, "volume": 94.91, "quote_volume": 517.91714, "trades": 12, "taker_buy_volume": 93.07, "taker_buy_quote": 507.88546}, {"ts": 1773824160000, "open": 5.461, "high": 5.471, "low": 5.459, "close": 5.466, "volume": 460.81, "quote_volume": 2518.24715, "trades": 47, "taker_buy_volume": 384.23, "taker_buy_quote": 2100.00596}, {"ts": 1773824220000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824280000, "open": 5.458, "high": 5.458, "low": 5.449, "close": 5.449, "volume": 166.15, "quote_volume": 906.06382, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 5.448, "high": 5.451, "low": 5.447, "close": 5.451, "volume": 9.2, "quote_volume": 50.1308, "trades": 5, "taker_buy_volume": 5.52, "taker_buy_quote": 30.084}, {"ts": 1773824400000, "open": 5.449, "high": 5.46, "low": 5.445, "close": 5.455, "volume": 607.84, "quote_volume": 3313.26884, "trades": 40, "taker_buy_volume": 190.6, "taker_buy_quote": 1040.12792}, {"ts": 1773824460000, "open": 5.456, "high": 5.458, "low": 5.456, "close": 5.457, "volume": 8.61, "quote_volume": 46.98429, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 27.5028}, {"ts": 1773824520000, "open": 5.456, "high": 5.457, "low": 5.451, "close": 5.451, "volume": 201.72, "quote_volume": 1100.33042, "trades": 17, "taker_buy_volume": 187.0, "taker_buy_quote": 1020.0549}, {"ts": 1773824580000, "open": 5.45, "high": 5.45, "low": 5.442, "close": 5.442, "volume": 29.26, "quote_volume": 159.351, "trades": 13, "taker_buy_volume": 13.52, "taker_buy_quote": 73.62768}, {"ts": 1773824640000, "open": 5.442, "high": 5.442, "low": 5.436, "close": 5.436, "volume": 10.7, "quote_volume": 58.19329, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824700000, "open": 5.435, "high": 5.446, "low": 5.433, "close": 5.44, "volume": 878.1, "quote_volume": 4775.87774, "trades": 76, "taker_buy_volume": 599.37, "taker_buy_quote": 3260.67692}, {"ts": 1773824760000, "open": 5.441, "high": 5.444, "low": 5.436, "close": 5.436, "volume": 37.57, "quote_volume": 204.41143, "trades": 21, "taker_buy_volume": 22.44, "taker_buy_quote": 122.11043}, {"ts": 1773824820000, "open": 5.441, "high": 5.443, "low": 5.426, "close": 5.432, "volume": 268.76, "quote_volume": 1459.81054, "trades": 39, "taker_buy_volume": 20.31, "taker_buy_quote": 110.34579}, {"ts": 1773824880000, "open": 5.433, "high": 5.457, "low": 5.433, "close": 5.455, "volume": 247.41, "quote_volume": 1347.98476, "trades": 61, "taker_buy_volume": 63.81, "taker_buy_quote": 347.55704}, {"ts": 1773824940000, "open": 5.454, "high": 5.464, "low": 5.454, "close": 5.456, "volume": 85.01, "quote_volume": 463.96575, "trades": 20, "taker_buy_volume": 15.2, "taker_buy_quote": 82.99472}, {"ts": 1773825000000, "open": 5.456, "high": 5.456, "low": 5.439, "close": 5.45, "volume": 518.44, "quote_volume": 2824.52765, "trades": 36, "taker_buy_volume": 96.13, "taker_buy_quote": 523.60707}, {"ts": 1773825060000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 1.84, "quote_volume": 10.02984, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 10.02984}, {"ts": 1773825120000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825180000, "open": 5.451, "high": 5.452, "low": 5.448, "close": 5.448, "volume": 185.18, "quote_volume": 1009.57384, "trades": 14, "taker_buy_volume": 12.66, "taker_buy_quote": 69.0132}, {"ts": 1773825240000, "open": 5.448, "high": 5.448, "low": 5.443, "close": 5.446, "volume": 28.74, "quote_volume": 156.47773, "trades": 11, "taker_buy_volume": 19.54, "taker_buy_quote": 106.38373}, {"ts": 1773825300000, "open": 5.446, "high": 5.446, "low": 5.446, "close": 5.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 5.446, "high": 5.448, "low": 5.437, "close": 5.437, "volume": 251.8, "quote_volume": 1369.91474, "trades": 35, "taker_buy_volume": 87.97, "taker_buy_quote": 478.95112}, {"ts": 1773825420000, "open": 5.436, "high": 5.436, "low": 5.426, "close": 5.427, "volume": 118.98, "quote_volume": 645.79666, "trades": 17, "taker_buy_volume": 55.3, "taker_buy_quote": 300.05965}, {"ts": 1773825480000, "open": 5.425, "high": 5.425, "low": 5.42, "close": 5.42, "volume": 231.25, "quote_volume": 1253.47647, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825540000, "open": 5.42, "high": 5.42, "low": 5.409, "close": 5.409, "volume": 147.87, "quote_volume": 800.61084, "trades": 27, "taker_buy_volume": 34.92, "taker_buy_quote": 189.2068}, {"ts": 1773825600000, "open": 5.413, "high": 5.415, "low": 5.408, "close": 5.408, "volume": 110.75, "quote_volume": 599.17699, "trades": 21, "taker_buy_volume": 24.14, "taker_buy_quote": 130.62337}, {"ts": 1773825660000, "open": 5.409, "high": 5.409, "low": 5.4, "close": 5.401, "volume": 255.99, "quote_volume": 1382.47775, "trades": 16, "taker_buy_volume": 1.85, "taker_buy_quote": 10.00665}, {"ts": 1773825720000, "open": 5.403, "high": 5.421, "low": 5.403, "close": 5.419, "volume": 55.94, "quote_volume": 302.89341, "trades": 26, "taker_buy_volume": 50.77, "taker_buy_quote": 274.87386}, {"ts": 1773825780000, "open": 5.419, "high": 5.425, "low": 5.417, "close": 5.418, "volume": 99.77, "quote_volume": 540.93082, "trades": 20, "taker_buy_volume": 93.85, "taker_buy_quote": 508.85718}, {"ts": 1773825840000, "open": 5.418, "high": 5.418, "low": 5.407, "close": 5.409, "volume": 290.93, "quote_volume": 1573.84448, "trades": 28, "taker_buy_volume": 24.04, "taker_buy_quote": 130.1766}, {"ts": 1773825900000, "open": 5.409, "high": 5.414, "low": 5.407, "close": 5.407, "volume": 126.88, "quote_volume": 686.73661, "trades": 12, "taker_buy_volume": 94.17, "taker_buy_quote": 509.82239}, {"ts": 1773825960000, "open": 5.407, "high": 5.407, "low": 5.397, "close": 5.405, "volume": 251.88, "quote_volume": 1360.39062, "trades": 34, "taker_buy_volume": 22.78, "taker_buy_quote": 123.1259}, {"ts": 1773826020000, "open": 5.406, "high": 5.411, "low": 5.399, "close": 5.399, "volume": 73.33, "quote_volume": 396.36809, "trades": 18, "taker_buy_volume": 41.14, "taker_buy_quote": 222.54473}, {"ts": 1773826080000, "open": 5.399, "high": 5.403, "low": 5.398, "close": 5.398, "volume": 31.5, "quote_volume": 170.15191, "trades": 7, "taker_buy_volume": 26.83, "taker_buy_quote": 144.94157}, {"ts": 1773826140000, "open": 5.398, "high": 5.401, "low": 5.395, "close": 5.401, "volume": 266.79, "quote_volume": 1440.09426, "trades": 20, "taker_buy_volume": 214.44, "taker_buy_quote": 1157.61562}, {"ts": 1773826200000, "open": 5.396, "high": 5.412, "low": 5.39, "close": 5.405, "volume": 1031.99, "quote_volume": 5574.021, "trades": 91, "taker_buy_volume": 663.28, "taker_buy_quote": 3583.68526}, {"ts": 1773826260000, "open": 5.405, "high": 5.411, "low": 5.402, "close": 5.411, "volume": 101.59, "quote_volume": 549.18039, "trades": 22, "taker_buy_volume": 57.68, "taker_buy_quote": 311.94398}, {"ts": 1773826320000, "open": 5.407, "high": 5.426, "low": 5.407, "close": 5.413, "volume": 275.29, "quote_volume": 1492.16099, "trades": 61, "taker_buy_volume": 208.5, "taker_buy_quote": 1130.23518}, {"ts": 1773826380000, "open": 5.412, "high": 5.412, "low": 5.405, "close": 5.405, "volume": 33.33, "quote_volume": 180.26578, "trades": 11, "taker_buy_volume": 18.48, "taker_buy_quote": 99.94958}, {"ts": 1773826440000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 5.407, "high": 5.415, "low": 5.407, "close": 5.413, "volume": 25.34, "quote_volume": 137.14374, "trades": 12, "taker_buy_volume": 16.68, "taker_buy_quote": 90.25539}, {"ts": 1773826560000, "open": 5.412, "high": 5.42, "low": 5.411, "close": 5.411, "volume": 279.19, "quote_volume": 1512.63689, "trades": 27, "taker_buy_volume": 40.01, "taker_buy_quote": 216.80921}, {"ts": 1773826620000, "open": 5.41, "high": 5.41, "low": 5.406, "close": 5.406, "volume": 11.1, "quote_volume": 60.0251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 5.405, "high": 5.405, "low": 5.402, "close": 5.403, "volume": 179.45, "quote_volume": 969.40192, "trades": 11, "taker_buy_volume": 159.51, "taker_buy_quote": 861.67488}, {"ts": 1773826740000, "open": 5.401, "high": 5.401, "low": 5.397, "close": 5.399, "volume": 13.78, "quote_volume": 74.39116, "trades": 8, "taker_buy_volume": 4.48, "taker_buy_quote": 24.18046}, {"ts": 1773826800000, "open": 5.399, "high": 5.403, "low": 5.398, "close": 5.403, "volume": 10.17, "quote_volume": 54.92079, "trades": 6, "taker_buy_volume": 8.33, "taker_buy_quote": 44.98847}, {"ts": 1773826860000, "open": 5.403, "high": 5.411, "low": 5.398, "close": 5.398, "volume": 175.98, "quote_volume": 950.73183, "trades": 28, "taker_buy_volume": 26.13, "taker_buy_quote": 141.294}, {"ts": 1773826920000, "open": 5.398, "high": 5.398, "low": 5.398, "close": 5.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 5.398, "high": 5.398, "low": 5.393, "close": 5.393, "volume": 20.8, "quote_volume": 112.2059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827040000, "open": 5.401, "high": 5.41, "low": 5.401, "close": 5.41, "volume": 18.56, "quote_volume": 100.326, "trades": 10, "taker_buy_volume": 18.56, "taker_buy_quote": 100.326}, {"ts": 1773827100000, "open": 5.41, "high": 5.41, "low": 5.41, "close": 5.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827160000, "open": 5.406, "high": 5.406, "low": 5.398, "close": 5.399, "volume": 96.91, "quote_volume": 523.26796, "trades": 11, "taker_buy_volume": 43.8, "taker_buy_quote": 236.4762}, {"ts": 1773827220000, "open": 5.397, "high": 5.397, "low": 5.394, "close": 5.394, "volume": 25.11, "quote_volume": 135.46967, "trades": 9, "taker_buy_volume": 1.86, "taker_buy_quote": 10.03656}, {"ts": 1773827280000, "open": 5.396, "high": 5.399, "low": 5.395, "close": 5.399, "volume": 9.41, "quote_volume": 50.78555, "trades": 5, "taker_buy_volume": 7.44, "taker_buy_quote": 40.1574}, {"ts": 1773827340000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 5.395, "high": 5.402, "low": 5.393, "close": 5.401, "volume": 170.56, "quote_volume": 920.55176, "trades": 28, "taker_buy_volume": 164.98, "taker_buy_quote": 890.45324}, {"ts": 1773827520000, "open": 5.398, "high": 5.398, "low": 5.391, "close": 5.395, "volume": 125.73, "quote_volume": 678.3931, "trades": 18, "taker_buy_volume": 7.44, "taker_buy_quote": 40.12764}, {"ts": 1773827580000, "open": 5.396, "high": 5.398, "low": 5.392, "close": 5.398, "volume": 28.55, "quote_volume": 154.08158, "trades": 10, "taker_buy_volume": 22.4, "taker_buy_quote": 120.90962}, {"ts": 1773827640000, "open": 5.398, "high": 5.4, "low": 5.398, "close": 5.4, "volume": 14.39, "quote_volume": 77.6828, "trades": 3, "taker_buy_volume": 14.39, "taker_buy_quote": 77.6828}, {"ts": 1773827700000, "open": 5.401, "high": 5.411, "low": 5.401, "close": 5.407, "volume": 41.06, "quote_volume": 222.04096, "trades": 18, "taker_buy_volume": 25.06, "taker_buy_quote": 135.48356}, {"ts": 1773827760000, "open": 5.406, "high": 5.406, "low": 5.405, "close": 5.405, "volume": 3.08, "quote_volume": 16.64926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827820000, "open": 5.408, "high": 5.408, "low": 5.391, "close": 5.399, "volume": 502.25, "quote_volume": 2710.84514, "trades": 38, "taker_buy_volume": 16.14, "taker_buy_quote": 87.1566}, {"ts": 1773827880000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827940000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828000000, "open": 5.4, "high": 5.407, "low": 5.399, "close": 5.401, "volume": 47.36, "quote_volume": 255.8431, "trades": 14, "taker_buy_volume": 37.66, "taker_buy_quote": 203.4635}, {"ts": 1773828060000, "open": 5.4, "high": 5.4, "low": 5.392, "close": 5.392, "volume": 72.12, "quote_volume": 389.21235, "trades": 14, "taker_buy_volume": 22.78, "taker_buy_quote": 123.012}, {"ts": 1773828120000, "open": 5.394, "high": 5.397, "low": 5.393, "close": 5.397, "volume": 15.48, "quote_volume": 83.51706, "trades": 8, "taker_buy_volume": 11.76, "taker_buy_quote": 63.45324}, {"ts": 1773828180000, "open": 5.398, "high": 5.4, "low": 5.391, "close": 5.391, "volume": 31.98, "quote_volume": 172.48101, "trades": 13, "taker_buy_volume": 7.44, "taker_buy_quote": 40.1574}, {"ts": 1773828240000, "open": 5.39, "high": 5.39, "low": 5.389, "close": 5.389, "volume": 260.49, "quote_volume": 1404.0393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828300000, "open": 5.389, "high": 5.401, "low": 5.386, "close": 5.4, "volume": 254.86, "quote_volume": 1375.47199, "trades": 39, "taker_buy_volume": 235.91, "taker_buy_quote": 1273.25742}, {"ts": 1773828360000, "open": 5.399, "high": 5.399, "low": 5.392, "close": 5.395, "volume": 206.04, "quote_volume": 1111.68697, "trades": 24, "taker_buy_volume": 45.62, "taker_buy_quote": 246.06809}, {"ts": 1773828420000, "open": 5.394, "high": 5.397, "low": 5.391, "close": 5.397, "volume": 17.48, "quote_volume": 94.27896, "trades": 7, "taker_buy_volume": 6.45, "taker_buy_quote": 34.79949}, {"ts": 1773828480000, "open": 5.397, "high": 5.398, "low": 5.393, "close": 5.393, "volume": 7.18, "quote_volume": 38.74511, "trades": 4, "taker_buy_volume": 1.2, "taker_buy_quote": 6.47661}, {"ts": 1773828540000, "open": 5.392, "high": 5.392, "low": 5.39, "close": 5.39, "volume": 5.58, "quote_volume": 30.08178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 5.391, "high": 5.392, "low": 5.391, "close": 5.392, "volume": 4.97, "quote_volume": 26.79638, "trades": 3, "taker_buy_volume": 3.72, "taker_buy_quote": 20.05638}, {"ts": 1773828660000, "open": 5.393, "high": 5.393, "low": 5.393, "close": 5.393, "volume": 1.86, "quote_volume": 10.03098, "trades": 1, "taker_buy_volume": 1.86, "taker_buy_quote": 10.03098}, {"ts": 1773828720000, "open": 5.392, "high": 5.392, "low": 5.38, "close": 5.38, "volume": 290.02, "quote_volume": 1561.14238, "trades": 38, "taker_buy_volume": 31.81, "taker_buy_quote": 171.38403}, {"ts": 1773828780000, "open": 5.38, "high": 5.38, "low": 5.38, "close": 5.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828840000, "open": 5.387, "high": 5.39, "low": 5.387, "close": 5.39, "volume": 7.44, "quote_volume": 40.09044, "trades": 4, "taker_buy_volume": 7.44, "taker_buy_quote": 40.09044}, {"ts": 1773828900000, "open": 5.391, "high": 5.391, "low": 5.391, "close": 5.391, "volume": 1.38, "quote_volume": 7.43958, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 7.43958}, {"ts": 1773828960000, "open": 5.387, "high": 5.387, "low": 5.382, "close": 5.385, "volume": 21.22, "quote_volume": 114.28052, "trades": 8, "taker_buy_volume": 1.86, "taker_buy_quote": 10.0161}, {"ts": 1773829020000, "open": 5.385, "high": 5.386, "low": 5.385, "close": 5.386, "volume": 28.39, "quote_volume": 152.88762, "trades": 3, "taker_buy_volume": 28.39, "taker_buy_quote": 152.88762}, {"ts": 1773829080000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829140000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829200000, "open": 5.386, "high": 5.387, "low": 5.386, "close": 5.387, "volume": 5.31, "quote_volume": 28.60311, "trades": 3, "taker_buy_volume": 3.72, "taker_buy_quote": 20.03778}, {"ts": 1773829260000, "open": 5.384, "high": 5.387, "low": 5.379, "close": 5.386, "volume": 320.98, "quote_volume": 1728.10452, "trades": 44, "taker_buy_volume": 257.04, "taker_buy_quote": 1383.99366}, {"ts": 1773829320000, "open": 5.385, "high": 5.398, "low": 5.385, "close": 5.394, "volume": 232.7, "quote_volume": 1254.87857, "trades": 41, "taker_buy_volume": 188.31, "taker_buy_quote": 1015.43735}, {"ts": 1773829380000, "open": 5.393, "high": 5.393, "low": 5.393, "close": 5.393, "volume": 1.86, "quote_volume": 10.03098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829440000, "open": 5.392, "high": 5.392, "low": 5.39, "close": 5.39, "volume": 210.86, "quote_volume": 1136.54064, "trades": 10, "taker_buy_volume": 205.45, "taker_buy_quote": 1107.3755}, {"ts": 1773829500000, "open": 5.389, "high": 5.389, "low": 5.384, "close": 5.384, "volume": 11.16, "quote_volume": 60.11334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829560000, "open": 5.383, "high": 5.388, "low": 5.38, "close": 5.38, "volume": 310.75, "quote_volume": 1672.85619, "trades": 33, "taker_buy_volume": 297.19, "taker_buy_quote": 1599.88665}, {"ts": 1773829620000, "open": 5.381, "high": 5.388, "low": 5.381, "close": 5.384, "volume": 242.85, "quote_volume": 1307.83376, "trades": 35, "taker_buy_volume": 242.85, "taker_buy_quote": 1307.83376}, {"ts": 1773829680000, "open": 5.383, "high": 5.388, "low": 5.383, "close": 5.384, "volume": 99.51, "quote_volume": 535.94384, "trades": 16, "taker_buy_volume": 43.25, "taker_buy_quote": 232.94868}, {"ts": 1773829740000, "open": 5.385, "high": 5.396, "low": 5.384, "close": 5.396, "volume": 368.67, "quote_volume": 1987.92711, "trades": 63, "taker_buy_volume": 324.98, "taker_buy_quote": 1752.59526}, {"ts": 1773829800000, "open": 5.395, "high": 5.406, "low": 5.394, "close": 5.406, "volume": 332.37, "quote_volume": 1795.4552, "trades": 53, "taker_buy_volume": 303.88, "taker_buy_quote": 1641.65442}, {"ts": 1773829860000, "open": 5.406, "high": 5.445, "low": 5.406, "close": 5.424, "volume": 2019.59, "quote_volume": 10967.25974, "trades": 213, "taker_buy_volume": 1486.71, "taker_buy_quote": 8070.96459}, {"ts": 1773829920000, "open": 5.424, "high": 5.436, "low": 5.402, "close": 5.402, "volume": 2575.89, "quote_volume": 13954.59399, "trades": 161, "taker_buy_volume": 855.77, "taker_buy_quote": 4639.50985}, {"ts": 1773829980000, "open": 5.41, "high": 5.41, "low": 5.385, "close": 5.392, "volume": 724.89, "quote_volume": 3912.55008, "trades": 67, "taker_buy_volume": 60.66, "taker_buy_quote": 327.51426}, {"ts": 1773830040000, "open": 5.388, "high": 5.395, "low": 5.387, "close": 5.39, "volume": 52.85, "quote_volume": 284.944, "trades": 17, "taker_buy_volume": 50.99, "taker_buy_quote": 274.92418}, {"ts": 1773830100000, "open": 5.391, "high": 5.398, "low": 5.388, "close": 5.398, "volume": 52.76, "quote_volume": 284.51948, "trades": 25, "taker_buy_volume": 39.74, "taker_buy_quote": 214.32866}, {"ts": 1773830160000, "open": 5.396, "high": 5.405, "low": 5.396, "close": 5.404, "volume": 57.85, "quote_volume": 312.38447, "trades": 20, "taker_buy_volume": 57.85, "taker_buy_quote": 312.38447}, {"ts": 1773830220000, "open": 5.405, "high": 5.418, "low": 5.402, "close": 5.408, "volume": 555.09, "quote_volume": 3001.06515, "trades": 37, "taker_buy_volume": 208.76, "taker_buy_quote": 1129.75761}, {"ts": 1773830280000, "open": 5.403, "high": 5.417, "low": 5.402, "close": 5.413, "volume": 444.99, "quote_volume": 2407.89329, "trades": 70, "taker_buy_volume": 312.15, "taker_buy_quote": 1690.08744}, {"ts": 1773830340000, "open": 5.412, "high": 5.416, "low": 5.398, "close": 5.414, "volume": 264.3, "quote_volume": 1428.12528, "trades": 58, "taker_buy_volume": 80.54, "taker_buy_quote": 435.76854}, {"ts": 1773830400000, "open": 5.406, "high": 5.416, "low": 5.406, "close": 5.414, "volume": 72.76, "quote_volume": 393.79417, "trades": 26, "taker_buy_volume": 72.76, "taker_buy_quote": 393.79417}, {"ts": 1773830460000, "open": 5.414, "high": 5.434, "low": 5.414, "close": 5.428, "volume": 216.94, "quote_volume": 1176.68171, "trades": 66, "taker_buy_volume": 176.53, "taker_buy_quote": 957.64383}, {"ts": 1773830520000, "open": 5.427, "high": 5.43, "low": 5.421, "close": 5.428, "volume": 70.3, "quote_volume": 381.50572, "trades": 20, "taker_buy_volume": 57.35, "taker_buy_quote": 311.26492}, {"ts": 1773830580000, "open": 5.427, "high": 5.429, "low": 5.426, "close": 5.426, "volume": 40.83, "quote_volume": 221.62792, "trades": 10, "taker_buy_volume": 26.01, "taker_buy_quote": 141.18124}, {"ts": 1773830640000, "open": 5.427, "high": 5.437, "low": 5.427, "close": 5.431, "volume": 194.49, "quote_volume": 1056.02268, "trades": 36, "taker_buy_volume": 135.71, "taker_buy_quote": 736.77261}, {"ts": 1773830700000, "open": 5.436, "high": 5.446, "low": 5.424, "close": 5.436, "volume": 372.4, "quote_volume": 2023.36281, "trades": 55, "taker_buy_volume": 177.54, "taker_buy_quote": 965.28692}, {"ts": 1773830760000, "open": 5.438, "high": 5.444, "low": 5.433, "close": 5.437, "volume": 586.23, "quote_volume": 3187.57542, "trades": 33, "taker_buy_volume": 120.63, "taker_buy_quote": 656.55948}, {"ts": 1773830820000, "open": 5.432, "high": 5.432, "low": 5.426, "close": 5.426, "volume": 12.95, "quote_volume": 70.30555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830880000, "open": 5.429, "high": 5.435, "low": 5.422, "close": 5.422, "volume": 125.7, "quote_volume": 682.76833, "trades": 18, "taker_buy_volume": 103.48, "taker_buy_quote": 562.1414}, {"ts": 1773830940000, "open": 5.421, "high": 5.421, "low": 5.419, "close": 5.419, "volume": 4.13, "quote_volume": 22.38602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831000000, "open": 5.423, "high": 5.428, "low": 5.423, "close": 5.428, "volume": 52.94, "quote_volume": 287.28873, "trades": 9, "taker_buy_volume": 52.94, "taker_buy_quote": 287.28873}, {"ts": 1773831060000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 1.84, "quote_volume": 9.98936, "trades": 1, "taker_buy_volume": 1.84, "taker_buy_quote": 9.98936}, {"ts": 1773831120000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831180000, "open": 5.429, "high": 5.43, "low": 5.42, "close": 5.42, "volume": 99.51, "quote_volume": 539.70621, "trades": 17, "taker_buy_volume": 7.48, "taker_buy_quote": 40.61639}, {"ts": 1773831240000, "open": 5.423, "high": 5.426, "low": 5.423, "close": 5.426, "volume": 34.65, "quote_volume": 187.9998, "trades": 7, "taker_buy_volume": 34.65, "taker_buy_quote": 187.9998}, {"ts": 1773831300000, "open": 5.426, "high": 5.426, "low": 5.426, "close": 5.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 5.424, "high": 5.43, "low": 5.424, "close": 5.425, "volume": 193.51, "quote_volume": 1050.0758, "trades": 30, "taker_buy_volume": 136.91, "taker_buy_quote": 742.95508}, {"ts": 1773831420000, "open": 5.424, "high": 5.462, "low": 5.424, "close": 5.451, "volume": 1092.95, "quote_volume": 5957.6299, "trades": 129, "taker_buy_volume": 803.68, "taker_buy_quote": 4380.42197}, {"ts": 1773831480000, "open": 5.455, "high": 5.465, "low": 5.455, "close": 5.456, "volume": 223.28, "quote_volume": 1218.6215, "trades": 27, "taker_buy_volume": 155.72, "taker_buy_quote": 849.77668}, {"ts": 1773831540000, "open": 5.457, "high": 5.457, "low": 5.444, "close": 5.452, "volume": 231.14, "quote_volume": 1259.91964, "trades": 28, "taker_buy_volume": 4.04, "taker_buy_quote": 22.02608}, {"ts": 1773831600000, "open": 5.453, "high": 5.453, "low": 5.429, "close": 5.437, "volume": 328.43, "quote_volume": 1786.56825, "trades": 55, "taker_buy_volume": 11.41, "taker_buy_quote": 62.10158}, {"ts": 1773831660000, "open": 5.438, "high": 5.438, "low": 5.421, "close": 5.421, "volume": 190.34, "quote_volume": 1033.21199, "trades": 17, "taker_buy_volume": 23.23, "taker_buy_quote": 126.17221}, {"ts": 1773831720000, "open": 5.42, "high": 5.42, "low": 5.399, "close": 5.405, "volume": 217.49, "quote_volume": 1175.14218, "trades": 35, "taker_buy_volume": 11.08, "taker_buy_quote": 59.95014}, {"ts": 1773831780000, "open": 5.398, "high": 5.401, "low": 5.394, "close": 5.401, "volume": 15.32, "quote_volume": 82.68154, "trades": 9, "taker_buy_volume": 4.64, "taker_buy_quote": 25.05506}, {"ts": 1773831840000, "open": 5.401, "high": 5.417, "low": 5.399, "close": 5.417, "volume": 211.65, "quote_volume": 1145.81499, "trades": 25, "taker_buy_volume": 204.46, "taker_buy_quote": 1106.97448}, {"ts": 1773831900000, "open": 5.413, "high": 5.44, "low": 5.413, "close": 5.44, "volume": 124.59, "quote_volume": 676.28759, "trades": 34, "taker_buy_volume": 113.78, "taker_buy_quote": 617.656}, {"ts": 1773831960000, "open": 5.434, "high": 5.437, "low": 5.418, "close": 5.429, "volume": 332.87, "quote_volume": 1806.16408, "trades": 35, "taker_buy_volume": 80.85, "taker_buy_quote": 438.67455}, {"ts": 1773832020000, "open": 5.423, "high": 5.424, "low": 5.402, "close": 5.411, "volume": 544.45, "quote_volume": 2947.91646, "trades": 89, "taker_buy_volume": 97.36, "taker_buy_quote": 526.9891}, {"ts": 1773832080000, "open": 5.413, "high": 5.431, "low": 5.413, "close": 5.431, "volume": 114.62, "quote_volume": 621.07463, "trades": 31, "taker_buy_volume": 114.62, "taker_buy_quote": 621.07463}, {"ts": 1773832140000, "open": 5.428, "high": 5.437, "low": 5.428, "close": 5.437, "volume": 14.62, "quote_volume": 79.42679, "trades": 12, "taker_buy_volume": 14.62, "taker_buy_quote": 79.42679}, {"ts": 1773832200000, "open": 5.437, "high": 5.442, "low": 5.437, "close": 5.437, "volume": 29.65, "quote_volume": 161.29821, "trades": 14, "taker_buy_volume": 10.0, "taker_buy_quote": 54.3964}, {"ts": 1773832260000, "open": 5.438, "high": 5.445, "low": 5.434, "close": 5.442, "volume": 442.29, "quote_volume": 2405.88776, "trades": 49, "taker_buy_volume": 184.07, "taker_buy_quote": 1001.0989}, {"ts": 1773832320000, "open": 5.438, "high": 5.438, "low": 5.436, "close": 5.436, "volume": 160.21, "quote_volume": 871.21186, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832380000, "open": 5.436, "high": 5.436, "low": 5.434, "close": 5.434, "volume": 22.11, "quote_volume": 120.18642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832440000, "open": 5.434, "high": 5.434, "low": 5.428, "close": 5.431, "volume": 26.86, "quote_volume": 145.84087, "trades": 11, "taker_buy_volume": 14.77, "taker_buy_quote": 80.18266}, {"ts": 1773832500000, "open": 5.432, "high": 5.437, "low": 5.432, "close": 5.437, "volume": 11.1, "quote_volume": 60.32295, "trades": 8, "taker_buy_volume": 11.1, "taker_buy_quote": 60.32295}, {"ts": 1773832560000, "open": 5.438, "high": 5.438, "low": 5.434, "close": 5.434, "volume": 9.25, "quote_volume": 50.283, "trades": 5, "taker_buy_volume": 1.85, "taker_buy_quote": 10.0603}, {"ts": 1773832620000, "open": 5.433, "high": 5.436, "low": 5.432, "close": 5.436, "volume": 7.4, "quote_volume": 40.2116, "trades": 4, "taker_buy_volume": 3.7, "taker_buy_quote": 20.11135}, {"ts": 1773832680000, "open": 5.437, "high": 5.444, "low": 5.437, "close": 5.444, "volume": 14.06, "quote_volume": 76.49094, "trades": 8, "taker_buy_volume": 14.06, "taker_buy_quote": 76.49094}, {"ts": 1773832740000, "open": 5.442, "high": 5.442, "low": 5.44, "close": 5.44, "volume": 5.52, "quote_volume": 30.03432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832800000, "open": 5.44, "high": 5.44, "low": 5.44, "close": 5.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832860000, "open": 5.44, "high": 5.44, "low": 5.44, "close": 5.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832920000, "open": 5.444, "high": 5.453, "low": 5.444, "close": 5.453, "volume": 76.01, "quote_volume": 414.16404, "trades": 13, "taker_buy_volume": 76.01, "taker_buy_quote": 414.16404}, {"ts": 1773832980000, "open": 5.447, "high": 5.447, "low": 5.443, "close": 5.443, "volume": 9.2, "quote_volume": 50.094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833040000, "open": 5.442, "high": 5.443, "low": 5.441, "close": 5.443, "volume": 9.81, "quote_volume": 53.39031, "trades": 3, "taker_buy_volume": 6.13, "taker_buy_quote": 33.36559}, {"ts": 1773833100000, "open": 5.444, "high": 5.445, "low": 5.442, "close": 5.445, "volume": 72.93, "quote_volume": 397.05946, "trades": 13, "taker_buy_volume": 52.52, "taker_buy_quote": 285.94864}, {"ts": 1773833160000, "open": 5.446, "high": 5.446, "low": 5.437, "close": 5.437, "volume": 25.01, "quote_volume": 136.07477, "trades": 8, "taker_buy_volume": 7.65, "taker_buy_quote": 41.6619}, {"ts": 1773833220000, "open": 5.441, "high": 5.442, "low": 5.441, "close": 5.442, "volume": 3.68, "quote_volume": 20.02472, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 20.02472}, {"ts": 1773833280000, "open": 5.443, "high": 5.455, "low": 5.443, "close": 5.455, "volume": 33.71, "quote_volume": 183.70578, "trades": 17, "taker_buy_volume": 31.87, "taker_buy_quote": 173.67226}, {"ts": 1773833340000, "open": 5.452, "high": 5.453, "low": 5.439, "close": 5.453, "volume": 671.31, "quote_volume": 3655.02473, "trades": 56, "taker_buy_volume": 159.68, "taker_buy_quote": 869.75373}, {"ts": 1773833400000, "open": 5.454, "high": 5.459, "low": 5.439, "close": 5.439, "volume": 438.18, "quote_volume": 2386.45334, "trades": 56, "taker_buy_volume": 148.99, "taker_buy_quote": 811.80195}, {"ts": 1773833460000, "open": 5.44, "high": 5.471, "low": 5.439, "close": 5.471, "volume": 497.85, "quote_volume": 2716.37741, "trades": 75, "taker_buy_volume": 395.78, "taker_buy_quote": 2160.00711}, {"ts": 1773833520000, "open": 5.469, "high": 5.483, "low": 5.455, "close": 5.462, "volume": 217.66, "quote_volume": 1190.99237, "trades": 58, "taker_buy_volume": 117.53, "taker_buy_quote": 643.55924}, {"ts": 1773833580000, "open": 5.463, "high": 5.471, "low": 5.463, "close": 5.47, "volume": 101.08, "quote_volume": 552.82477, "trades": 14, "taker_buy_volume": 94.25, "taker_buy_quote": 515.49699}, {"ts": 1773833640000, "open": 5.469, "high": 5.476, "low": 5.462, "close": 5.476, "volume": 434.95, "quote_volume": 2377.81508, "trades": 38, "taker_buy_volume": 264.95, "taker_buy_quote": 1448.39003}, {"ts": 1773833700000, "open": 5.475, "high": 5.482, "low": 5.468, "close": 5.472, "volume": 155.75, "quote_volume": 852.57167, "trades": 33, "taker_buy_volume": 103.16, "taker_buy_quote": 564.75224}, {"ts": 1773833760000, "open": 5.471, "high": 5.481, "low": 5.471, "close": 5.472, "volume": 145.83, "quote_volume": 798.87971, "trades": 20, "taker_buy_volume": 136.68, "taker_buy_quote": 748.80542}, {"ts": 1773833820000, "open": 5.471, "high": 5.475, "low": 5.453, "close": 5.469, "volume": 304.05, "quote_volume": 1662.00841, "trades": 63, "taker_buy_volume": 141.83, "taker_buy_quote": 775.30367}, {"ts": 1773833880000, "open": 5.47, "high": 5.472, "low": 5.468, "close": 5.472, "volume": 19.31, "quote_volume": 105.62581, "trades": 11, "taker_buy_volume": 8.64, "taker_buy_quote": 47.27127}, {"ts": 1773833940000, "open": 5.473, "high": 5.498, "low": 5.473, "close": 5.486, "volume": 469.93, "quote_volume": 2580.91381, "trades": 70, "taker_buy_volume": 453.46, "taker_buy_quote": 2490.52462}, {"ts": 1773834000000, "open": 5.486, "high": 5.486, "low": 5.475, "close": 5.485, "volume": 140.45, "quote_volume": 769.73812, "trades": 22, "taker_buy_volume": 69.54, "taker_buy_quote": 381.28233}, {"ts": 1773834060000, "open": 5.486, "high": 5.502, "low": 5.486, "close": 5.489, "volume": 367.46, "quote_volume": 2017.88549, "trades": 58, "taker_buy_volume": 177.31, "taker_buy_quote": 973.85551}, {"ts": 1773834120000, "open": 5.488, "high": 5.488, "low": 5.475, "close": 5.481, "volume": 31.42, "quote_volume": 172.20987, "trades": 16, "taker_buy_volume": 3.14, "taker_buy_quote": 17.21034}, {"ts": 1773834180000, "open": 5.481, "high": 5.481, "low": 5.478, "close": 5.478, "volume": 15.38, "quote_volume": 84.28314, "trades": 6, "taker_buy_volume": 1.83, "taker_buy_quote": 10.02657}, {"ts": 1773834240000, "open": 5.48, "high": 5.507, "low": 5.48, "close": 5.507, "volume": 442.0, "quote_volume": 2428.49404, "trades": 73, "taker_buy_volume": 390.14, "taker_buy_quote": 2143.6266}, {"ts": 1773834300000, "open": 5.505, "high": 5.525, "low": 5.505, "close": 5.524, "volume": 315.37, "quote_volume": 1740.28664, "trades": 72, "taker_buy_volume": 276.26, "taker_buy_quote": 1524.62002}, {"ts": 1773834360000, "open": 5.519, "high": 5.519, "low": 5.505, "close": 5.505, "volume": 158.37, "quote_volume": 873.00313, "trades": 33, "taker_buy_volume": 38.71, "taker_buy_quote": 213.48565}, {"ts": 1773834420000, "open": 5.513, "high": 5.52, "low": 5.513, "close": 5.516, "volume": 159.04, "quote_volume": 877.3274, "trades": 21, "taker_buy_volume": 114.48, "taker_buy_quote": 631.50048}, {"ts": 1773834480000, "open": 5.52, "high": 5.52, "low": 5.51, "close": 5.516, "volume": 73.58, "quote_volume": 405.72109, "trades": 26, "taker_buy_volume": 55.33, "taker_buy_quote": 305.13594}, {"ts": 1773834540000, "open": 5.516, "high": 5.519, "low": 5.516, "close": 5.516, "volume": 62.01, "quote_volume": 342.21141, "trades": 10, "taker_buy_volume": 56.57, "taker_buy_quote": 312.19891}, {"ts": 1773834600000, "open": 5.52, "high": 5.522, "low": 5.511, "close": 5.511, "volume": 138.37, "quote_volume": 763.16341, "trades": 20, "taker_buy_volume": 5.46, "taker_buy_quote": 30.14466}, {"ts": 1773834660000, "open": 5.511, "high": 5.517, "low": 5.508, "close": 5.509, "volume": 79.97, "quote_volume": 440.7936, "trades": 16, "taker_buy_volume": 39.73, "taker_buy_quote": 219.10812}, {"ts": 1773834720000, "open": 5.517, "high": 5.521, "low": 5.511, "close": 5.515, "volume": 40.86, "quote_volume": 225.35214, "trades": 11, "taker_buy_volume": 19.19, "taker_buy_quote": 105.92331}, {"ts": 1773834780000, "open": 5.511, "high": 5.512, "low": 5.5, "close": 5.512, "volume": 105.13, "quote_volume": 578.94644, "trades": 45, "taker_buy_volume": 46.53, "taker_buy_quote": 256.35644}, {"ts": 1773834840000, "open": 5.513, "high": 5.521, "low": 5.513, "close": 5.521, "volume": 32.83, "quote_volume": 181.18891, "trades": 11, "taker_buy_volume": 32.83, "taker_buy_quote": 181.18891}, {"ts": 1773834900000, "open": 5.517, "high": 5.517, "low": 5.513, "close": 5.513, "volume": 9.1, "quote_volume": 50.1865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834960000, "open": 5.512, "high": 5.512, "low": 5.506, "close": 5.506, "volume": 16.38, "quote_volume": 90.2265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835020000, "open": 5.506, "high": 5.506, "low": 5.493, "close": 5.496, "volume": 99.7, "quote_volume": 548.11557, "trades": 44, "taker_buy_volume": 20.92, "taker_buy_quote": 115.01816}, {"ts": 1773835080000, "open": 5.496, "high": 5.497, "low": 5.491, "close": 5.492, "volume": 109.65, "quote_volume": 602.46167, "trades": 18, "taker_buy_volume": 5.71, "taker_buy_quote": 31.38238}, {"ts": 1773835140000, "open": 5.497, "high": 5.507, "low": 5.495, "close": 5.504, "volume": 395.57, "quote_volume": 2176.27082, "trades": 69, "taker_buy_volume": 204.33, "taker_buy_quote": 1124.17156}, {"ts": 1773835200000, "open": 5.503, "high": 5.511, "low": 5.497, "close": 5.511, "volume": 96.71, "quote_volume": 532.39289, "trades": 28, "taker_buy_volume": 78.14, "taker_buy_quote": 430.2337}, {"ts": 1773835260000, "open": 5.512, "high": 5.539, "low": 5.509, "close": 5.538, "volume": 377.72, "quote_volume": 2087.97393, "trades": 114, "taker_buy_volume": 253.76, "taker_buy_quote": 1402.908}, {"ts": 1773835320000, "open": 5.538, "high": 5.54, "low": 5.523, "close": 5.523, "volume": 69.01, "quote_volume": 381.55776, "trades": 26, "taker_buy_volume": 15.75, "taker_buy_quote": 87.11667}, {"ts": 1773835380000, "open": 5.524, "high": 5.526, "low": 5.516, "close": 5.519, "volume": 42.59, "quote_volume": 235.163, "trades": 19, "taker_buy_volume": 10.38, "taker_buy_quote": 57.31688}, {"ts": 1773835440000, "open": 5.52, "high": 5.524, "low": 5.52, "close": 5.522, "volume": 27.54, "quote_volume": 152.07588, "trades": 10, "taker_buy_volume": 9.1, "taker_buy_quote": 50.2502}, {"ts": 1773835500000, "open": 5.525, "high": 5.529, "low": 5.517, "close": 5.517, "volume": 52.92, "quote_volume": 292.35232, "trades": 20, "taker_buy_volume": 9.07, "taker_buy_quote": 50.12986}, {"ts": 1773835560000, "open": 5.516, "high": 5.516, "low": 5.505, "close": 5.505, "volume": 21.35, "quote_volume": 117.64991, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835620000, "open": 5.507, "high": 5.511, "low": 5.507, "close": 5.511, "volume": 38.12, "quote_volume": 209.94504, "trades": 14, "taker_buy_volume": 38.12, "taker_buy_quote": 209.94504}, {"ts": 1773835680000, "open": 5.512, "high": 5.523, "low": 5.512, "close": 5.523, "volume": 189.34, "quote_volume": 1044.37565, "trades": 25, "taker_buy_volume": 57.69, "taker_buy_quote": 318.32704}, {"ts": 1773835740000, "open": 5.524, "high": 5.529, "low": 5.518, "close": 5.52, "volume": 167.62, "quote_volume": 926.0908, "trades": 24, "taker_buy_volume": 13.27, "taker_buy_quote": 73.31956}, {"ts": 1773835800000, "open": 5.52, "high": 5.534, "low": 5.52, "close": 5.524, "volume": 143.02, "quote_volume": 790.36376, "trades": 34, "taker_buy_volume": 29.48, "taker_buy_quote": 162.95874}, {"ts": 1773835860000, "open": 5.528, "high": 5.535, "low": 5.528, "close": 5.528, "volume": 29.01, "quote_volume": 160.46511, "trades": 16, "taker_buy_volume": 14.51, "taker_buy_quote": 80.26199}, {"ts": 1773835920000, "open": 5.528, "high": 5.536, "low": 5.526, "close": 5.532, "volume": 188.86, "quote_volume": 1045.30562, "trades": 28, "taker_buy_volume": 172.66, "taker_buy_quote": 955.68062}, {"ts": 1773835980000, "open": 5.531, "high": 5.531, "low": 5.528, "close": 5.531, "volume": 12.71, "quote_volume": 70.28266, "trades": 8, "taker_buy_volume": 5.43, "taker_buy_quote": 30.0279}, {"ts": 1773836040000, "open": 5.532, "high": 5.534, "low": 5.532, "close": 5.534, "volume": 43.22, "quote_volume": 239.17405, "trades": 7, "taker_buy_volume": 43.22, "taker_buy_quote": 239.17405}, {"ts": 1773836100000, "open": 5.534, "high": 5.546, "low": 5.534, "close": 5.542, "volume": 86.6, "quote_volume": 479.74103, "trades": 37, "taker_buy_volume": 72.16, "taker_buy_quote": 399.73784}, {"ts": 1773836160000, "open": 5.543, "high": 5.55, "low": 5.543, "close": 5.544, "volume": 60.33, "quote_volume": 334.64921, "trades": 23, "taker_buy_volume": 28.29, "taker_buy_quote": 156.955}, {"ts": 1773836220000, "open": 5.549, "high": 5.558, "low": 5.549, "close": 5.558, "volume": 67.25, "quote_volume": 373.29485, "trades": 14, "taker_buy_volume": 67.25, "taker_buy_quote": 373.29485}, {"ts": 1773836280000, "open": 5.557, "high": 5.571, "low": 5.554, "close": 5.571, "volume": 760.66, "quote_volume": 4233.4006, "trades": 33, "taker_buy_volume": 729.17, "taker_buy_quote": 4058.4697}, {"ts": 1773836340000, "open": 5.571, "high": 5.575, "low": 5.562, "close": 5.57, "volume": 446.17, "quote_volume": 2485.33179, "trades": 65, "taker_buy_volume": 79.34, "taker_buy_quote": 442.03512}, {"ts": 1773836400000, "open": 5.569, "high": 5.572, "low": 5.559, "close": 5.559, "volume": 189.3, "quote_volume": 1053.7926, "trades": 29, "taker_buy_volume": 37.22, "taker_buy_quote": 207.22502}, {"ts": 1773836460000, "open": 5.559, "high": 5.561, "low": 5.544, "close": 5.544, "volume": 71.1, "quote_volume": 394.80947, "trades": 31, "taker_buy_volume": 21.01, "taker_buy_quote": 116.81604}, {"ts": 1773836520000, "open": 5.547, "high": 5.551, "low": 5.547, "close": 5.551, "volume": 8.58, "quote_volume": 47.60948, "trades": 6, "taker_buy_volume": 8.58, "taker_buy_quote": 47.60948}, {"ts": 1773836580000, "open": 5.548, "high": 5.553, "low": 5.547, "close": 5.549, "volume": 22.0, "quote_volume": 122.09083, "trades": 14, "taker_buy_volume": 7.62, "taker_buy_quote": 42.30845}, {"ts": 1773836640000, "open": 5.554, "high": 5.564, "low": 5.554, "close": 5.556, "volume": 417.08, "quote_volume": 2319.0088, "trades": 44, "taker_buy_volume": 188.4, "taker_buy_quote": 1047.24448}, {"ts": 1773836700000, "open": 5.556, "high": 5.556, "low": 5.556, "close": 5.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836760000, "open": 5.561, "high": 5.572, "low": 5.561, "close": 5.572, "volume": 91.19, "quote_volume": 507.66415, "trades": 21, "taker_buy_volume": 91.19, "taker_buy_quote": 507.66415}, {"ts": 1773836820000, "open": 5.567, "high": 5.567, "low": 5.557, "close": 5.557, "volume": 20.81, "quote_volume": 115.74517, "trades": 12, "taker_buy_volume": 1.0, "taker_buy_quote": 5.562}, {"ts": 1773836880000, "open": 5.557, "high": 5.557, "low": 5.557, "close": 5.557, "volume": 1.05, "quote_volume": 5.83485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836940000, "open": 5.557, "high": 5.563, "low": 5.555, "close": 5.563, "volume": 13.76, "quote_volume": 76.49634, "trades": 10, "taker_buy_volume": 9.38, "taker_buy_quote": 52.16211}, {"ts": 1773837000000, "open": 5.556, "high": 5.557, "low": 5.534, "close": 5.541, "volume": 615.04, "quote_volume": 3412.94139, "trades": 68, "taker_buy_volume": 23.76, "taker_buy_quote": 131.79018}, {"ts": 1773837060000, "open": 5.538, "high": 5.547, "low": 5.535, "close": 5.542, "volume": 325.56, "quote_volume": 1803.23282, "trades": 51, "taker_buy_volume": 67.68, "taker_buy_quote": 375.04186}, {"ts": 1773837120000, "open": 5.542, "high": 5.542, "low": 5.514, "close": 5.521, "volume": 1565.51, "quote_volume": 8654.03028, "trades": 80, "taker_buy_volume": 489.33, "taker_buy_quote": 2701.14142}, {"ts": 1773837180000, "open": 5.527, "high": 5.528, "low": 5.492, "close": 5.507, "volume": 841.14, "quote_volume": 4637.07734, "trades": 102, "taker_buy_volume": 250.33, "taker_buy_quote": 1380.19393}, {"ts": 1773837240000, "open": 5.512, "high": 5.536, "low": 5.512, "close": 5.526, "volume": 902.21, "quote_volume": 4988.58781, "trades": 94, "taker_buy_volume": 759.47, "taker_buy_quote": 4200.04747}, {"ts": 1773837300000, "open": 5.528, "high": 5.534, "low": 5.518, "close": 5.529, "volume": 282.21, "quote_volume": 1560.04353, "trades": 63, "taker_buy_volume": 191.93, "taker_buy_quote": 1061.36854}, {"ts": 1773837360000, "open": 5.527, "high": 5.541, "low": 5.523, "close": 5.54, "volume": 94.35, "quote_volume": 521.92335, "trades": 35, "taker_buy_volume": 80.62, "taker_buy_quote": 446.03231}, {"ts": 1773837420000, "open": 5.539, "high": 5.544, "low": 5.534, "close": 5.54, "volume": 64.5, "quote_volume": 357.28178, "trades": 21, "taker_buy_volume": 45.95, "taker_buy_quote": 254.54058}, {"ts": 1773837480000, "open": 5.537, "high": 5.543, "low": 5.529, "close": 5.541, "volume": 172.62, "quote_volume": 956.34014, "trades": 32, "taker_buy_volume": 153.0, "taker_buy_quote": 847.78152}, {"ts": 1773837540000, "open": 5.541, "high": 5.544, "low": 5.529, "close": 5.533, "volume": 101.2, "quote_volume": 560.2423, "trades": 37, "taker_buy_volume": 42.41, "taker_buy_quote": 234.68995}, {"ts": 1773837600000, "open": 5.531, "high": 5.557, "low": 5.531, "close": 5.544, "volume": 126.46, "quote_volume": 701.99198, "trades": 39, "taker_buy_volume": 112.68, "taker_buy_quote": 625.57208}, {"ts": 1773837660000, "open": 5.543, "high": 5.546, "low": 5.538, "close": 5.546, "volume": 27.14, "quote_volume": 150.3738, "trades": 13, "taker_buy_volume": 5.43, "taker_buy_quote": 30.10935}, {"ts": 1773837720000, "open": 5.547, "high": 5.557, "low": 5.547, "close": 5.557, "volume": 95.98, "quote_volume": 532.67658, "trades": 18, "taker_buy_volume": 94.17, "taker_buy_quote": 522.63651}, {"ts": 1773837780000, "open": 5.556, "high": 5.557, "low": 5.551, "close": 5.551, "volume": 7.85, "quote_volume": 43.59397, "trades": 5, "taker_buy_volume": 2.42, "taker_buy_quote": 13.44661}, {"ts": 1773837840000, "open": 5.554, "high": 5.558, "low": 5.554, "close": 5.558, "volume": 97.17, "quote_volume": 539.95656, "trades": 8, "taker_buy_volume": 97.17, "taker_buy_quote": 539.95656}, {"ts": 1773837900000, "open": 5.555, "high": 5.555, "low": 5.555, "close": 5.555, "volume": 1.81, "quote_volume": 10.05455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837960000, "open": 5.554, "high": 5.556, "low": 5.541, "close": 5.556, "volume": 386.95, "quote_volume": 2146.00686, "trades": 33, "taker_buy_volume": 358.5, "taker_buy_quote": 1988.2007}, {"ts": 1773838020000, "open": 5.555, "high": 5.555, "low": 5.554, "close": 5.554, "volume": 3.62, "quote_volume": 20.10729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838080000, "open": 5.557, "high": 5.571, "low": 5.556, "close": 5.556, "volume": 123.97, "quote_volume": 689.62416, "trades": 34, "taker_buy_volume": 108.14, "taker_buy_quote": 601.60773}, {"ts": 1773838140000, "open": 5.556, "high": 5.567, "low": 5.555, "close": 5.565, "volume": 30.93, "quote_volume": 172.0108, "trades": 17, "taker_buy_volume": 23.71, "taker_buy_quote": 131.85665}, {"ts": 1773838200000, "open": 5.564, "high": 5.566, "low": 5.559, "close": 5.562, "volume": 49.6, "quote_volume": 275.85564, "trades": 12, "taker_buy_volume": 17.87, "taker_buy_quote": 99.3997}, {"ts": 1773838260000, "open": 5.561, "high": 5.565, "low": 5.559, "close": 5.559, "volume": 46.93, "quote_volume": 260.95785, "trades": 16, "taker_buy_volume": 13.6, "taker_buy_quote": 75.64777}, {"ts": 1773838320000, "open": 5.558, "high": 5.566, "low": 5.558, "close": 5.563, "volume": 70.72, "quote_volume": 393.3073, "trades": 12, "taker_buy_volume": 65.58, "taker_buy_quote": 364.72253}, {"ts": 1773838380000, "open": 5.562, "high": 5.569, "low": 5.562, "close": 5.569, "volume": 39.72, "quote_volume": 221.09675, "trades": 12, "taker_buy_volume": 35.92, "taker_buy_quote": 199.96115}, {"ts": 1773838440000, "open": 5.566, "high": 5.575, "low": 5.566, "close": 5.566, "volume": 74.61, "quote_volume": 415.5867, "trades": 20, "taker_buy_volume": 18.0, "taker_buy_quote": 100.269}, {"ts": 1773838500000, "open": 5.565, "high": 5.576, "low": 5.565, "close": 5.573, "volume": 72.61, "quote_volume": 404.60568, "trades": 19, "taker_buy_volume": 30.72, "taker_buy_quote": 171.12462}, {"ts": 1773838560000, "open": 5.572, "high": 5.58, "low": 5.569, "close": 5.58, "volume": 84.31, "quote_volume": 469.89243, "trades": 20, "taker_buy_volume": 70.35, "taker_buy_quote": 392.11139}, {"ts": 1773838620000, "open": 5.579, "high": 5.583, "low": 5.576, "close": 5.583, "volume": 59.98, "quote_volume": 334.68111, "trades": 18, "taker_buy_volume": 52.0, "taker_buy_quote": 290.17383}, {"ts": 1773838680000, "open": 5.582, "high": 5.59, "low": 5.579, "close": 5.581, "volume": 82.3, "quote_volume": 459.76909, "trades": 21, "taker_buy_volume": 74.68, "taker_buy_quote": 417.24051}, {"ts": 1773838740000, "open": 5.587, "high": 5.591, "low": 5.582, "close": 5.588, "volume": 836.49, "quote_volume": 4675.50031, "trades": 31, "taker_buy_volume": 264.01, "taker_buy_quote": 1474.79147}, {"ts": 1773838800000, "open": 5.589, "high": 5.591, "low": 5.579, "close": 5.579, "volume": 144.03, "quote_volume": 804.42302, "trades": 30, "taker_buy_volume": 43.04, "taker_buy_quote": 240.61482}, {"ts": 1773838860000, "open": 5.578, "high": 5.578, "low": 5.565, "close": 5.572, "volume": 1368.63, "quote_volume": 7625.35717, "trades": 49, "taker_buy_volume": 16.2, "taker_buy_quote": 90.2736}, {"ts": 1773838920000, "open": 5.573, "high": 5.577, "low": 5.566, "close": 5.571, "volume": 104.51, "quote_volume": 582.24181, "trades": 37, "taker_buy_volume": 56.52, "taker_buy_quote": 314.85925}, {"ts": 1773838980000, "open": 5.574, "high": 5.596, "low": 5.571, "close": 5.592, "volume": 393.98, "quote_volume": 2198.83311, "trades": 69, "taker_buy_volume": 129.53, "taker_buy_quote": 723.32958}, {"ts": 1773839040000, "open": 5.588, "high": 5.595, "low": 5.588, "close": 5.594, "volume": 44.24, "quote_volume": 247.44521, "trades": 16, "taker_buy_volume": 33.01, "taker_buy_quote": 184.62559}, {"ts": 1773839100000, "open": 5.594, "high": 5.599, "low": 5.585, "close": 5.59, "volume": 351.57, "quote_volume": 1966.95534, "trades": 73, "taker_buy_volume": 258.7, "taker_buy_quote": 1447.54652}, {"ts": 1773839160000, "open": 5.591, "high": 5.592, "low": 5.584, "close": 5.586, "volume": 763.83, "quote_volume": 4269.04641, "trades": 44, "taker_buy_volume": 12.5, "taker_buy_quote": 69.85349}, {"ts": 1773839220000, "open": 5.585, "high": 5.593, "low": 5.585, "close": 5.587, "volume": 113.33, "quote_volume": 633.506, "trades": 19, "taker_buy_volume": 65.01, "taker_buy_quote": 363.34016}, {"ts": 1773839280000, "open": 5.588, "high": 5.597, "low": 5.584, "close": 5.584, "volume": 186.55, "quote_volume": 1042.86946, "trades": 38, "taker_buy_volume": 124.21, "taker_buy_quote": 694.37638}, {"ts": 1773839340000, "open": 5.583, "high": 5.583, "low": 5.574, "close": 5.579, "volume": 124.26, "quote_volume": 693.11318, "trades": 28, "taker_buy_volume": 86.8, "taker_buy_quote": 484.20066}, {"ts": 1773839400000, "open": 5.579, "high": 5.579, "low": 5.578, "close": 5.578, "volume": 84.91, "quote_volume": 473.71181, "trades": 6, "taker_buy_volume": 83.83, "taker_buy_quote": 467.68757}, {"ts": 1773839460000, "open": 5.58, "high": 5.581, "low": 5.578, "close": 5.578, "volume": 7.2, "quote_volume": 40.1724, "trades": 4, "taker_buy_volume": 3.6, "taker_buy_quote": 20.0898}, {"ts": 1773839520000, "open": 5.577, "high": 5.586, "low": 5.57, "close": 5.583, "volume": 277.38, "quote_volume": 1547.35577, "trades": 46, "taker_buy_volume": 164.37, "taker_buy_quote": 916.87315}, {"ts": 1773839580000, "open": 5.587, "high": 5.587, "low": 5.584, "close": 5.584, "volume": 46.54, "quote_volume": 259.88476, "trades": 4, "taker_buy_volume": 23.82, "taker_buy_quote": 133.01628}, {"ts": 1773839640000, "open": 5.584, "high": 5.584, "low": 5.584, "close": 5.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839700000, "open": 5.583, "high": 5.583, "low": 5.583, "close": 5.583, "volume": 1.8, "quote_volume": 10.0494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 5.584, "high": 5.585, "low": 5.571, "close": 5.571, "volume": 30.07, "quote_volume": 167.69224, "trades": 15, "taker_buy_volume": 3.6, "taker_buy_quote": 20.1042}, {"ts": 1773839820000, "open": 5.572, "high": 5.576, "low": 5.572, "close": 5.576, "volume": 8.99, "quote_volume": 50.11024, "trades": 6, "taker_buy_volume": 8.99, "taker_buy_quote": 50.11024}, {"ts": 1773839880000, "open": 5.572, "high": 5.572, "low": 5.571, "close": 5.572, "volume": 29.2, "quote_volume": 162.7014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839940000, "open": 5.571, "high": 5.584, "low": 5.57, "close": 5.584, "volume": 481.14, "quote_volume": 2683.0026, "trades": 28, "taker_buy_volume": 463.76, "taker_buy_quote": 2586.16684}, {"ts": 1773840000000, "open": 5.584, "high": 5.597, "low": 5.584, "close": 5.597, "volume": 42.6, "quote_volume": 238.05439, "trades": 16, "taker_buy_volume": 42.6, "taker_buy_quote": 238.05439}, {"ts": 1773840060000, "open": 5.594, "high": 5.594, "low": 5.58, "close": 5.58, "volume": 26.0, "quote_volume": 145.26861, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840120000, "open": 5.584, "high": 5.592, "low": 5.584, "close": 5.592, "volume": 27.2, "quote_volume": 151.98081, "trades": 13, "taker_buy_volume": 16.19, "taker_buy_quote": 90.46968}, {"ts": 1773840180000, "open": 5.593, "high": 5.613, "low": 5.593, "close": 5.611, "volume": 227.14, "quote_volume": 1272.01514, "trades": 41, "taker_buy_volume": 183.98, "taker_buy_quote": 1030.09149}, {"ts": 1773840240000, "open": 5.61, "high": 5.621, "low": 5.608, "close": 5.621, "volume": 213.75, "quote_volume": 1200.18303, "trades": 24, "taker_buy_volume": 205.45, "taker_buy_quote": 1153.62231}, {"ts": 1773840300000, "open": 5.618, "high": 5.623, "low": 5.618, "close": 5.623, "volume": 24.21, "quote_volume": 136.06086, "trades": 14, "taker_buy_volume": 15.61, "taker_buy_quote": 87.73746}, {"ts": 1773840360000, "open": 5.624, "high": 5.628, "low": 5.619, "close": 5.623, "volume": 23.34, "quote_volume": 131.24455, "trades": 16, "taker_buy_volume": 11.59, "taker_buy_quote": 65.19796}, {"ts": 1773840420000, "open": 5.626, "high": 5.647, "low": 5.626, "close": 5.632, "volume": 840.44, "quote_volume": 4739.52861, "trades": 76, "taker_buy_volume": 492.23, "taker_buy_quote": 2775.56705}, {"ts": 1773840480000, "open": 5.626, "high": 5.628, "low": 5.616, "close": 5.621, "volume": 1105.21, "quote_volume": 6217.03409, "trades": 40, "taker_buy_volume": 267.4, "taker_buy_quote": 1504.3751}, {"ts": 1773840540000, "open": 5.62, "high": 5.637, "low": 5.617, "close": 5.637, "volume": 153.61, "quote_volume": 865.51658, "trades": 25, "taker_buy_volume": 28.77, "taker_buy_quote": 161.96176}, {"ts": 1773840600000, "open": 5.634, "high": 5.634, "low": 5.603, "close": 5.603, "volume": 170.49, "quote_volume": 957.26236, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840660000, "open": 5.603, "high": 5.603, "low": 5.596, "close": 5.598, "volume": 135.62, "quote_volume": 759.27168, "trades": 22, "taker_buy_volume": 26.25, "taker_buy_quote": 146.95287}, {"ts": 1773840720000, "open": 5.597, "high": 5.616, "low": 5.596, "close": 5.605, "volume": 1946.67, "quote_volume": 10912.25118, "trades": 159, "taker_buy_volume": 1036.35, "taker_buy_quote": 5809.64879}, {"ts": 1773840780000, "open": 5.604, "high": 5.614, "low": 5.601, "close": 5.601, "volume": 596.56, "quote_volume": 3344.14041, "trades": 56, "taker_buy_volume": 462.11, "taker_buy_quote": 2590.70889}, {"ts": 1773840840000, "open": 5.602, "high": 5.602, "low": 5.592, "close": 5.592, "volume": 131.32, "quote_volume": 735.35563, "trades": 21, "taker_buy_volume": 39.86, "taker_buy_quote": 223.17614}, {"ts": 1773840900000, "open": 5.591, "high": 5.603, "low": 5.588, "close": 5.595, "volume": 92.24, "quote_volume": 516.06803, "trades": 38, "taker_buy_volume": 54.35, "taker_buy_quote": 304.05878}, {"ts": 1773840960000, "open": 5.6, "high": 5.604, "low": 5.589, "close": 5.59, "volume": 66.02, "quote_volume": 369.56328, "trades": 24, "taker_buy_volume": 13.42, "taker_buy_quote": 75.1386}, {"ts": 1773841020000, "open": 5.588, "high": 5.601, "low": 5.588, "close": 5.6, "volume": 26.88, "quote_volume": 150.38984, "trades": 16, "taker_buy_volume": 23.29, "taker_buy_quote": 130.30744}, {"ts": 1773841080000, "open": 5.599, "high": 5.599, "low": 5.587, "close": 5.587, "volume": 285.25, "quote_volume": 1594.72732, "trades": 21, "taker_buy_volume": 258.16, "taker_buy_quote": 1443.23581}, {"ts": 1773841140000, "open": 5.587, "high": 5.587, "low": 5.582, "close": 5.583, "volume": 126.26, "quote_volume": 705.34882, "trades": 11, "taker_buy_volume": 1.8, "taker_buy_quote": 10.0494}, {"ts": 1773841200000, "open": 5.581, "high": 5.583, "low": 5.576, "close": 5.576, "volume": 67.24, "quote_volume": 375.13449, "trades": 12, "taker_buy_volume": 3.99, "taker_buy_quote": 22.26897}, {"ts": 1773841260000, "open": 5.575, "high": 5.575, "low": 5.569, "close": 5.57, "volume": 278.23, "quote_volume": 1550.36183, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841320000, "open": 5.575, "high": 5.577, "low": 5.575, "close": 5.577, "volume": 296.19, "quote_volume": 1651.51448, "trades": 17, "taker_buy_volume": 296.19, "taker_buy_quote": 1651.51448}, {"ts": 1773841380000, "open": 5.578, "high": 5.592, "low": 5.578, "close": 5.586, "volume": 32.01, "quote_volume": 178.78743, "trades": 19, "taker_buy_volume": 26.61, "taker_buy_quote": 148.61763}, {"ts": 1773841440000, "open": 5.586, "high": 5.586, "low": 5.584, "close": 5.584, "volume": 5.34, "quote_volume": 29.82372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841500000, "open": 5.59, "high": 5.592, "low": 5.58, "close": 5.58, "volume": 218.98, "quote_volume": 1222.87957, "trades": 16, "taker_buy_volume": 57.46, "taker_buy_quote": 321.31095}, {"ts": 1773841560000, "open": 5.58, "high": 5.59, "low": 5.58, "close": 5.59, "volume": 59.67, "quote_volume": 333.46188, "trades": 10, "taker_buy_volume": 58.75, "taker_buy_quote": 328.32828}, {"ts": 1773841620000, "open": 5.586, "high": 5.586, "low": 5.573, "close": 5.573, "volume": 168.25, "quote_volume": 938.48137, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841680000, "open": 5.576, "high": 5.576, "low": 5.571, "close": 5.571, "volume": 207.6, "quote_volume": 1156.67478, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841740000, "open": 5.571, "high": 5.571, "low": 5.556, "close": 5.556, "volume": 707.68, "quote_volume": 3937.42901, "trades": 40, "taker_buy_volume": 6.08, "taker_buy_quote": 33.80412}, {"ts": 1773841800000, "open": 5.556, "high": 5.557, "low": 5.545, "close": 5.549, "volume": 375.95, "quote_volume": 2087.7473, "trades": 31, "taker_buy_volume": 172.97, "taker_buy_quote": 961.16127}, {"ts": 1773841860000, "open": 5.55, "high": 5.553, "low": 5.541, "close": 5.541, "volume": 61.99, "quote_volume": 343.95482, "trades": 23, "taker_buy_volume": 28.44, "taker_buy_quote": 157.91646}, {"ts": 1773841920000, "open": 5.54, "high": 5.555, "low": 5.54, "close": 5.555, "volume": 188.11, "quote_volume": 1043.65318, "trades": 20, "taker_buy_volume": 186.32, "taker_buy_quote": 1033.73658}, {"ts": 1773841980000, "open": 5.55, "high": 5.551, "low": 5.545, "close": 5.545, "volume": 191.7, "quote_volume": 1063.52894, "trades": 15, "taker_buy_volume": 186.48, "taker_buy_quote": 1034.57957}, {"ts": 1773842040000, "open": 5.548, "high": 5.552, "low": 5.534, "close": 5.534, "volume": 51.61, "quote_volume": 286.15185, "trades": 24, "taker_buy_volume": 21.69, "taker_buy_quote": 120.39358}, {"ts": 1773842100000, "open": 5.534, "high": 5.538, "low": 5.533, "close": 5.534, "volume": 351.29, "quote_volume": 1944.06141, "trades": 17, "taker_buy_volume": 282.1, "taker_buy_quote": 1561.1595}, {"ts": 1773842160000, "open": 5.537, "high": 5.544, "low": 5.537, "close": 5.544, "volume": 29.79, "quote_volume": 165.02748, "trades": 13, "taker_buy_volume": 29.79, "taker_buy_quote": 165.02748}, {"ts": 1773842220000, "open": 5.541, "high": 5.541, "low": 5.526, "close": 5.526, "volume": 39.85, "quote_volume": 220.46984, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842280000, "open": 5.525, "high": 5.533, "low": 5.525, "close": 5.525, "volume": 41.83, "quote_volume": 231.27207, "trades": 21, "taker_buy_volume": 32.76, "taker_buy_quote": 181.1494}, {"ts": 1773842340000, "open": 5.526, "high": 5.533, "low": 5.522, "close": 5.532, "volume": 68.41, "quote_volume": 378.25199, "trades": 24, "taker_buy_volume": 60.23, "taker_buy_quote": 333.07015}, {"ts": 1773842400000, "open": 5.532, "high": 5.544, "low": 5.529, "close": 5.536, "volume": 135.57, "quote_volume": 750.39698, "trades": 63, "taker_buy_volume": 99.4, "taker_buy_quote": 550.29184}, {"ts": 1773842460000, "open": 5.535, "high": 5.535, "low": 5.514, "close": 5.526, "volume": 240.73, "quote_volume": 1328.11478, "trades": 38, "taker_buy_volume": 23.12, "taker_buy_quote": 127.69974}, {"ts": 1773842520000, "open": 5.522, "high": 5.526, "low": 5.499, "close": 5.499, "volume": 65.53, "quote_volume": 361.24256, "trades": 38, "taker_buy_volume": 17.83, "taker_buy_quote": 98.34673}, {"ts": 1773842580000, "open": 5.498, "high": 5.5, "low": 5.492, "close": 5.5, "volume": 116.82, "quote_volume": 641.99015, "trades": 19, "taker_buy_volume": 6.3, "taker_buy_quote": 34.65}, {"ts": 1773842640000, "open": 5.496, "high": 5.496, "low": 5.488, "close": 5.488, "volume": 234.47, "quote_volume": 1287.11261, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842700000, "open": 5.492, "high": 5.504, "low": 5.49, "close": 5.494, "volume": 82.4, "quote_volume": 452.96724, "trades": 45, "taker_buy_volume": 37.18, "taker_buy_quote": 204.44622}, {"ts": 1773842760000, "open": 5.493, "high": 5.495, "low": 5.482, "close": 5.495, "volume": 339.65, "quote_volume": 1864.75852, "trades": 49, "taker_buy_volume": 294.81, "taker_buy_quote": 1618.71352}, {"ts": 1773842820000, "open": 5.491, "high": 5.5, "low": 5.491, "close": 5.5, "volume": 23.85, "quote_volume": 131.09214, "trades": 16, "taker_buy_volume": 18.01, "taker_buy_quote": 99.00823}, {"ts": 1773842880000, "open": 5.495, "high": 5.495, "low": 5.494, "close": 5.494, "volume": 20.96, "quote_volume": 115.17397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842940000, "open": 5.499, "high": 5.509, "low": 5.499, "close": 5.509, "volume": 196.94, "quote_volume": 1083.90352, "trades": 24, "taker_buy_volume": 196.94, "taker_buy_quote": 1083.90352}, {"ts": 1773843000000, "open": 5.509, "high": 5.523, "low": 5.508, "close": 5.517, "volume": 361.68, "quote_volume": 1993.43703, "trades": 34, "taker_buy_volume": 345.32, "taker_buy_quote": 1903.15161}, {"ts": 1773843060000, "open": 5.523, "high": 5.527, "low": 5.516, "close": 5.523, "volume": 681.43, "quote_volume": 3761.0044, "trades": 79, "taker_buy_volume": 331.26, "taker_buy_quote": 1828.80944}, {"ts": 1773843120000, "open": 5.521, "high": 5.521, "low": 5.495, "close": 5.511, "volume": 794.6, "quote_volume": 4376.00576, "trades": 91, "taker_buy_volume": 307.18, "taker_buy_quote": 1691.8277}, {"ts": 1773843180000, "open": 5.511, "high": 5.519, "low": 5.509, "close": 5.509, "volume": 146.87, "quote_volume": 809.87382, "trades": 31, "taker_buy_volume": 101.26, "taker_buy_quote": 558.41678}, {"ts": 1773843240000, "open": 5.509, "high": 5.515, "low": 5.509, "close": 5.515, "volume": 41.61, "quote_volume": 229.43979, "trades": 12, "taker_buy_volume": 41.61, "taker_buy_quote": 229.43979}, {"ts": 1773843300000, "open": 5.515, "high": 5.524, "low": 5.515, "close": 5.524, "volume": 141.5, "quote_volume": 781.01371, "trades": 22, "taker_buy_volume": 101.0, "taker_buy_quote": 557.57703}, {"ts": 1773843360000, "open": 5.517, "high": 5.517, "low": 5.492, "close": 5.502, "volume": 305.59, "quote_volume": 1682.98854, "trades": 43, "taker_buy_volume": 22.01, "taker_buy_quote": 121.15413}, {"ts": 1773843420000, "open": 5.506, "high": 5.514, "low": 5.506, "close": 5.514, "volume": 86.31, "quote_volume": 475.7663, "trades": 17, "taker_buy_volume": 86.31, "taker_buy_quote": 475.7663}, {"ts": 1773843480000, "open": 5.514, "high": 5.514, "low": 5.514, "close": 5.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843540000, "open": 5.508, "high": 5.508, "low": 5.496, "close": 5.496, "volume": 34.97, "quote_volume": 192.45424, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843600000, "open": 5.498, "high": 5.503, "low": 5.498, "close": 5.503, "volume": 11.58, "quote_volume": 63.69744, "trades": 8, "taker_buy_volume": 11.58, "taker_buy_quote": 63.69744}, {"ts": 1773843660000, "open": 5.497, "high": 5.497, "low": 5.496, "close": 5.496, "volume": 26.84, "quote_volume": 147.53765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843720000, "open": 5.496, "high": 5.515, "low": 5.496, "close": 5.511, "volume": 77.06, "quote_volume": 424.32854, "trades": 29, "taker_buy_volume": 55.53, "taker_buy_quote": 305.657}, {"ts": 1773843780000, "open": 5.51, "high": 5.51, "low": 5.509, "close": 5.509, "volume": 9.66, "quote_volume": 53.22478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843840000, "open": 5.508, "high": 5.508, "low": 5.505, "close": 5.505, "volume": 7.28, "quote_volume": 40.08732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843900000, "open": 5.504, "high": 5.504, "low": 5.502, "close": 5.502, "volume": 5.46, "quote_volume": 30.04638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843960000, "open": 5.501, "high": 5.501, "low": 5.486, "close": 5.486, "volume": 65.99, "quote_volume": 362.55179, "trades": 25, "taker_buy_volume": 6.18, "taker_buy_quote": 33.9591}, {"ts": 1773844020000, "open": 5.485, "high": 5.488, "low": 5.485, "close": 5.488, "volume": 22.74, "quote_volume": 124.73439, "trades": 4, "taker_buy_volume": 1.83, "taker_buy_quote": 10.04304}, {"ts": 1773844080000, "open": 5.489, "high": 5.49, "low": 5.489, "close": 5.49, "volume": 2.56, "quote_volume": 14.05257, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 14.05257}, {"ts": 1773844140000, "open": 5.486, "high": 5.486, "low": 5.486, "close": 5.486, "volume": 2.54, "quote_volume": 13.93444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844200000, "open": 5.49, "high": 5.498, "low": 5.471, "close": 5.48, "volume": 321.58, "quote_volume": 1764.02744, "trades": 49, "taker_buy_volume": 21.21, "taker_buy_quote": 116.44824}, {"ts": 1773844260000, "open": 5.48, "high": 5.481, "low": 5.476, "close": 5.477, "volume": 30.34, "quote_volume": 166.21842, "trades": 16, "taker_buy_volume": 9.88, "taker_buy_quote": 54.13398}, {"ts": 1773844320000, "open": 5.477, "high": 5.485, "low": 5.447, "close": 5.453, "volume": 593.5, "quote_volume": 3242.00421, "trades": 92, "taker_buy_volume": 128.83, "taker_buy_quote": 703.74531}, {"ts": 1773844380000, "open": 5.455, "high": 5.455, "low": 5.443, "close": 5.448, "volume": 104.37, "quote_volume": 568.75218, "trades": 31, "taker_buy_volume": 47.22, "taker_buy_quote": 257.34466}, {"ts": 1773844440000, "open": 5.447, "high": 5.449, "low": 5.444, "close": 5.449, "volume": 16.56, "quote_volume": 90.19128, "trades": 10, "taker_buy_volume": 9.2, "taker_buy_quote": 50.1124}, {"ts": 1773844500000, "open": 5.45, "high": 5.456, "low": 5.449, "close": 5.456, "volume": 133.39, "quote_volume": 727.12675, "trades": 15, "taker_buy_volume": 130.42, "taker_buy_quote": 710.94209}, {"ts": 1773844560000, "open": 5.454, "high": 5.463, "low": 5.454, "close": 5.458, "volume": 40.57, "quote_volume": 221.45964, "trades": 16, "taker_buy_volume": 20.88, "taker_buy_quote": 113.98824}, {"ts": 1773844620000, "open": 5.458, "high": 5.458, "low": 5.451, "close": 5.451, "volume": 74.46, "quote_volume": 406.28129, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844680000, "open": 5.452, "high": 5.457, "low": 5.452, "close": 5.452, "volume": 100.41, "quote_volume": 547.60704, "trades": 11, "taker_buy_volume": 70.84, "taker_buy_quote": 386.36367}, {"ts": 1773844740000, "open": 5.451, "high": 5.451, "low": 5.438, "close": 5.445, "volume": 96.74, "quote_volume": 526.85183, "trades": 30, "taker_buy_volume": 52.17, "taker_buy_quote": 284.21348}, {"ts": 1773844800000, "open": 5.446, "high": 5.458, "low": 5.446, "close": 5.452, "volume": 84.15, "quote_volume": 458.90464, "trades": 21, "taker_buy_volume": 36.25, "taker_buy_quote": 197.695}, {"ts": 1773844860000, "open": 5.453, "high": 5.461, "low": 5.452, "close": 5.461, "volume": 53.8, "quote_volume": 293.53555, "trades": 14, "taker_buy_volume": 53.8, "taker_buy_quote": 293.53555}, {"ts": 1773844920000, "open": 5.462, "high": 5.462, "low": 5.453, "close": 5.459, "volume": 389.38, "quote_volume": 2124.83093, "trades": 16, "taker_buy_volume": 37.66, "taker_buy_quote": 205.56924}, {"ts": 1773844980000, "open": 5.458, "high": 5.459, "low": 5.445, "close": 5.452, "volume": 558.29, "quote_volume": 3044.12507, "trades": 33, "taker_buy_volume": 84.11, "taker_buy_quote": 458.70297}, {"ts": 1773845040000, "open": 5.456, "high": 5.461, "low": 5.455, "close": 5.458, "volume": 166.49, "quote_volume": 908.65208, "trades": 11, "taker_buy_volume": 164.92, "taker_buy_quote": 900.08773}, {"ts": 1773845100000, "open": 5.459, "high": 5.459, "low": 5.456, "close": 5.459, "volume": 44.96, "quote_volume": 245.38984, "trades": 9, "taker_buy_volume": 10.02, "taker_buy_quote": 54.69284}, {"ts": 1773845160000, "open": 5.46, "high": 5.465, "low": 5.459, "close": 5.459, "volume": 23.49, "quote_volume": 128.31213, "trades": 11, "taker_buy_volume": 16.13, "taker_buy_quote": 88.12285}, {"ts": 1773845220000, "open": 5.463, "high": 5.464, "low": 5.463, "close": 5.464, "volume": 3.68, "quote_volume": 20.10568, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 20.10568}, {"ts": 1773845280000, "open": 5.463, "high": 5.464, "low": 5.46, "close": 5.463, "volume": 14.72, "quote_volume": 80.40432, "trades": 9, "taker_buy_volume": 5.52, "taker_buy_quote": 30.15576}, {"ts": 1773845340000, "open": 5.465, "high": 5.466, "low": 5.465, "close": 5.466, "volume": 3.12, "quote_volume": 17.05208, "trades": 2, "taker_buy_volume": 3.12, "taker_buy_quote": 17.05208}, {"ts": 1773845400000, "open": 5.466, "high": 5.471, "low": 5.466, "close": 5.469, "volume": 39.94, "quote_volume": 218.43016, "trades": 10, "taker_buy_volume": 9.75, "taker_buy_quote": 53.32105}, {"ts": 1773845460000, "open": 5.469, "high": 5.476, "low": 5.467, "close": 5.468, "volume": 149.48, "quote_volume": 817.86659, "trades": 25, "taker_buy_volume": 102.43, "taker_buy_quote": 560.47574}, {"ts": 1773845520000, "open": 5.467, "high": 5.467, "low": 5.462, "close": 5.462, "volume": 10.57, "quote_volume": 57.75859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845580000, "open": 5.461, "high": 5.461, "low": 5.442, "close": 5.448, "volume": 205.92, "quote_volume": 1121.76043, "trades": 44, "taker_buy_volume": 78.95, "taker_buy_quote": 429.9819}, {"ts": 1773845640000, "open": 5.446, "high": 5.449, "low": 5.44, "close": 5.44, "volume": 259.25, "quote_volume": 1411.60227, "trades": 15, "taker_buy_volume": 1.19, "taker_buy_quote": 6.48431}, {"ts": 1773845700000, "open": 5.439, "high": 5.444, "low": 5.435, "close": 5.442, "volume": 21.89, "quote_volume": 119.07335, "trades": 13, "taker_buy_volume": 11.47, "taker_buy_quote": 62.41335}, {"ts": 1773845760000, "open": 5.445, "high": 5.448, "low": 5.438, "close": 5.438, "volume": 81.2, "quote_volume": 441.90516, "trades": 13, "taker_buy_volume": 14.54, "taker_buy_quote": 79.20288}, {"ts": 1773845820000, "open": 5.438, "high": 5.439, "low": 5.435, "close": 5.439, "volume": 13.81, "quote_volume": 75.08299, "trades": 8, "taker_buy_volume": 6.41, "taker_buy_quote": 34.85289}, {"ts": 1773845880000, "open": 5.438, "high": 5.44, "low": 5.438, "close": 5.44, "volume": 4.67, "quote_volume": 25.40012, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 25.40012}, {"ts": 1773845940000, "open": 5.441, "high": 5.442, "low": 5.441, "close": 5.442, "volume": 3.46, "quote_volume": 18.82748, "trades": 2, "taker_buy_volume": 3.46, "taker_buy_quote": 18.82748}, {"ts": 1773846000000, "open": 5.442, "high": 5.452, "low": 5.442, "close": 5.448, "volume": 109.58, "quote_volume": 596.93382, "trades": 22, "taker_buy_volume": 58.4, "taker_buy_quote": 318.06504}, {"ts": 1773846060000, "open": 5.449, "high": 5.467, "low": 5.449, "close": 5.467, "volume": 259.16, "quote_volume": 1416.39167, "trades": 35, "taker_buy_volume": 242.67, "taker_buy_quote": 1326.3381}, {"ts": 1773846120000, "open": 5.466, "high": 5.473, "low": 5.451, "close": 5.473, "volume": 1229.52, "quote_volume": 6717.72727, "trades": 88, "taker_buy_volume": 950.93, "taker_buy_quote": 5197.73362}, {"ts": 1773846180000, "open": 5.472, "high": 5.484, "low": 5.465, "close": 5.484, "volume": 494.8, "quote_volume": 2707.85271, "trades": 60, "taker_buy_volume": 289.34, "taker_buy_quote": 1583.73958}, {"ts": 1773846240000, "open": 5.48, "high": 5.48, "low": 5.466, "close": 5.473, "volume": 228.73, "quote_volume": 1252.34974, "trades": 29, "taker_buy_volume": 62.14, "taker_buy_quote": 340.19979}, {"ts": 1773846300000, "open": 5.468, "high": 5.469, "low": 5.459, "close": 5.464, "volume": 118.37, "quote_volume": 646.66358, "trades": 34, "taker_buy_volume": 48.5, "taker_buy_quote": 264.93648}, {"ts": 1773846360000, "open": 5.464, "high": 5.477, "low": 5.461, "close": 5.477, "volume": 52.51, "quote_volume": 287.14376, "trades": 23, "taker_buy_volume": 45.16, "taker_buy_quote": 246.9944}, {"ts": 1773846420000, "open": 5.474, "high": 5.474, "low": 5.47, "close": 5.47, "volume": 9.16, "quote_volume": 50.1235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846480000, "open": 5.473, "high": 5.489, "low": 5.473, "close": 5.484, "volume": 176.3, "quote_volume": 966.43783, "trades": 37, "taker_buy_volume": 156.17, "taker_buy_quote": 856.06504}, {"ts": 1773846540000, "open": 5.478, "high": 5.478, "low": 5.465, "close": 5.465, "volume": 108.77, "quote_volume": 595.23397, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846600000, "open": 5.466, "high": 5.473, "low": 5.462, "close": 5.473, "volume": 31.79, "quote_volume": 173.80337, "trades": 17, "taker_buy_volume": 22.61, "taker_buy_quote": 123.64388}, {"ts": 1773846660000, "open": 5.47, "high": 5.478, "low": 5.47, "close": 5.472, "volume": 35.37, "quote_volume": 193.61053, "trades": 18, "taker_buy_volume": 24.31, "taker_buy_quote": 133.06427}, {"ts": 1773846720000, "open": 5.476, "high": 5.477, "low": 5.476, "close": 5.477, "volume": 15.0, "quote_volume": 82.15317, "trades": 6, "taker_buy_volume": 15.0, "taker_buy_quote": 82.15317}, {"ts": 1773846780000, "open": 5.477, "high": 5.484, "low": 5.477, "close": 5.479, "volume": 143.51, "quote_volume": 786.36025, "trades": 24, "taker_buy_volume": 121.43, "taker_buy_quote": 665.32477}, {"ts": 1773846840000, "open": 5.476, "high": 5.48, "low": 5.476, "close": 5.48, "volume": 106.17, "quote_volume": 581.70177, "trades": 16, "taker_buy_volume": 104.34, "taker_buy_quote": 571.68069}, {"ts": 1773846900000, "open": 5.481, "high": 5.481, "low": 5.472, "close": 5.475, "volume": 286.14, "quote_volume": 1567.19323, "trades": 26, "taker_buy_volume": 186.41, "taker_buy_quote": 1020.86622}, {"ts": 1773846960000, "open": 5.473, "high": 5.473, "low": 5.466, "close": 5.468, "volume": 97.48, "quote_volume": 533.26445, "trades": 15, "taker_buy_volume": 86.5, "taker_buy_quote": 473.22032}, {"ts": 1773847020000, "open": 5.465, "high": 5.465, "low": 5.45, "close": 5.457, "volume": 711.61, "quote_volume": 3879.93501, "trades": 44, "taker_buy_volume": 261.56, "taker_buy_quote": 1426.38654}, {"ts": 1773847080000, "open": 5.457, "high": 5.474, "low": 5.457, "close": 5.474, "volume": 386.56, "quote_volume": 2111.90858, "trades": 34, "taker_buy_volume": 382.63, "taker_buy_quote": 2090.42327}, {"ts": 1773847140000, "open": 5.475, "high": 5.485, "low": 5.475, "close": 5.476, "volume": 62.7, "quote_volume": 343.61235, "trades": 29, "taker_buy_volume": 40.67, "taker_buy_quote": 222.91713}, {"ts": 1773847200000, "open": 5.481, "high": 5.481, "low": 5.467, "close": 5.467, "volume": 76.04, "quote_volume": 415.99674, "trades": 13, "taker_buy_volume": 3.77, "taker_buy_quote": 20.66337}, {"ts": 1773847260000, "open": 5.466, "high": 5.466, "low": 5.462, "close": 5.462, "volume": 9.19, "quote_volume": 50.21414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847320000, "open": 5.461, "high": 5.461, "low": 5.459, "close": 5.459, "volume": 5.51, "quote_volume": 30.08459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847380000, "open": 5.46, "high": 5.46, "low": 5.452, "close": 5.452, "volume": 366.32, "quote_volume": 1998.92195, "trades": 22, "taker_buy_volume": 21.3, "taker_buy_quote": 116.19694}, {"ts": 1773847440000, "open": 5.451, "high": 5.451, "low": 5.446, "close": 5.447, "volume": 36.15, "quote_volume": 196.97284, "trades": 15, "taker_buy_volume": 9.52, "taker_buy_quote": 51.87368}, {"ts": 1773847500000, "open": 5.447, "high": 5.447, "low": 5.443, "close": 5.443, "volume": 104.73, "quote_volume": 570.25651, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847560000, "open": 5.442, "high": 5.451, "low": 5.441, "close": 5.451, "volume": 479.44, "quote_volume": 2610.74481, "trades": 34, "taker_buy_volume": 395.28, "taker_buy_quote": 2152.76012}, {"ts": 1773847620000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847680000, "open": 5.447, "high": 5.452, "low": 5.447, "close": 5.452, "volume": 4.84, "quote_volume": 26.38004, "trades": 3, "taker_buy_volume": 3.68, "taker_buy_quote": 20.06152}, {"ts": 1773847740000, "open": 5.451, "high": 5.451, "low": 5.441, "close": 5.441, "volume": 60.71, "quote_volume": 330.50791, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847800000, "open": 5.449, "high": 5.455, "low": 5.449, "close": 5.455, "volume": 12.88, "quote_volume": 70.22176, "trades": 9, "taker_buy_volume": 12.88, "taker_buy_quote": 70.22176}, {"ts": 1773847860000, "open": 5.454, "high": 5.454, "low": 5.448, "close": 5.448, "volume": 16.5, "quote_volume": 89.93064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847920000, "open": 5.447, "high": 5.453, "low": 5.445, "close": 5.453, "volume": 24.12, "quote_volume": 131.4184, "trades": 12, "taker_buy_volume": 20.42, "taker_buy_quote": 111.26638}, {"ts": 1773847980000, "open": 5.454, "high": 5.458, "low": 5.454, "close": 5.458, "volume": 9.2, "quote_volume": 50.1952, "trades": 6, "taker_buy_volume": 9.2, "taker_buy_quote": 50.1952}, {"ts": 1773848040000, "open": 5.459, "high": 5.482, "low": 5.459, "close": 5.482, "volume": 688.52, "quote_volume": 3767.84282, "trades": 63, "taker_buy_volume": 519.1, "taker_buy_quote": 2839.60426}, {"ts": 1773848100000, "open": 5.481, "high": 5.481, "low": 5.478, "close": 5.478, "volume": 57.6, "quote_volume": 315.65682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848160000, "open": 5.477, "high": 5.477, "low": 5.45, "close": 5.45, "volume": 933.38, "quote_volume": 5094.56855, "trades": 73, "taker_buy_volume": 6.3, "taker_buy_quote": 34.4187}, {"ts": 1773848220000, "open": 5.454, "high": 5.456, "low": 5.454, "close": 5.456, "volume": 13.16, "quote_volume": 71.78776, "trades": 4, "taker_buy_volume": 13.16, "taker_buy_quote": 71.78776}, {"ts": 1773848280000, "open": 5.456, "high": 5.468, "low": 5.456, "close": 5.468, "volume": 307.17, "quote_volume": 1677.64036, "trades": 27, "taker_buy_volume": 307.17, "taker_buy_quote": 1677.64036}, {"ts": 1773848340000, "open": 5.464, "high": 5.469, "low": 5.464, "close": 5.469, "volume": 185.3, "quote_volume": 1012.83217, "trades": 8, "taker_buy_volume": 146.56, "taker_buy_quote": 801.15681}, {"ts": 1773848400000, "open": 5.463, "high": 5.463, "low": 5.462, "close": 5.462, "volume": 3.68, "quote_volume": 20.102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848460000, "open": 5.461, "high": 5.461, "low": 5.46, "close": 5.46, "volume": 3.68, "quote_volume": 20.09464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848520000, "open": 5.46, "high": 5.46, "low": 5.46, "close": 5.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848580000, "open": 5.463, "high": 5.472, "low": 5.463, "close": 5.472, "volume": 23.89, "quote_volume": 130.59363, "trades": 12, "taker_buy_volume": 23.89, "taker_buy_quote": 130.59363}, {"ts": 1773848640000, "open": 5.473, "high": 5.474, "low": 5.473, "close": 5.474, "volume": 3.66, "quote_volume": 20.03301, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 20.03301}, {"ts": 1773848700000, "open": 5.473, "high": 5.477, "low": 5.473, "close": 5.477, "volume": 7.32, "quote_volume": 40.07883, "trades": 4, "taker_buy_volume": 5.49, "taker_buy_quote": 30.06324}, {"ts": 1773848760000, "open": 5.475, "high": 5.475, "low": 5.472, "close": 5.472, "volume": 41.69, "quote_volume": 228.21183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848820000, "open": 5.475, "high": 5.485, "low": 5.475, "close": 5.485, "volume": 56.92, "quote_volume": 311.91171, "trades": 18, "taker_buy_volume": 56.92, "taker_buy_quote": 311.91171}, {"ts": 1773848880000, "open": 5.486, "high": 5.5, "low": 5.486, "close": 5.49, "volume": 107.06, "quote_volume": 588.15356, "trades": 32, "taker_buy_volume": 78.48, "taker_buy_quote": 431.1132}, {"ts": 1773848940000, "open": 5.489, "high": 5.496, "low": 5.488, "close": 5.491, "volume": 16.57, "quote_volume": 91.00419, "trades": 10, "taker_buy_volume": 7.4, "taker_buy_quote": 40.65931}, {"ts": 1773849000000, "open": 5.49, "high": 5.49, "low": 5.479, "close": 5.49, "volume": 179.79, "quote_volume": 985.98901, "trades": 26, "taker_buy_volume": 14.84, "taker_buy_quote": 81.43429}, {"ts": 1773849060000, "open": 5.49, "high": 5.494, "low": 5.486, "close": 5.486, "volume": 19.41, "quote_volume": 106.54915, "trades": 12, "taker_buy_volume": 6.78, "taker_buy_quote": 37.23406}, {"ts": 1773849120000, "open": 5.485, "high": 5.485, "low": 5.483, "close": 5.483, "volume": 5.49, "quote_volume": 30.10716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849180000, "open": 5.486, "high": 5.491, "low": 5.479, "close": 5.479, "volume": 116.09, "quote_volume": 636.73573, "trades": 18, "taker_buy_volume": 44.87, "taker_buy_quote": 246.28183}, {"ts": 1773849240000, "open": 5.487, "high": 5.496, "low": 5.487, "close": 5.496, "volume": 171.23, "quote_volume": 940.48304, "trades": 14, "taker_buy_volume": 171.23, "taker_buy_quote": 940.48304}, {"ts": 1773849300000, "open": 5.496, "high": 5.496, "low": 5.496, "close": 5.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849360000, "open": 5.495, "high": 5.495, "low": 5.49, "close": 5.49, "volume": 10.98, "quote_volume": 60.30765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849420000, "open": 5.489, "high": 5.489, "low": 5.487, "close": 5.487, "volume": 5.49, "quote_volume": 30.12912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849480000, "open": 5.491, "high": 5.494, "low": 5.491, "close": 5.494, "volume": 7.32, "quote_volume": 40.2051, "trades": 5, "taker_buy_volume": 7.32, "taker_buy_quote": 40.2051}, {"ts": 1773849540000, "open": 5.493, "high": 5.493, "low": 5.488, "close": 5.488, "volume": 19.07, "quote_volume": 104.6917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849600000, "open": 5.487, "high": 5.509, "low": 5.486, "close": 5.499, "volume": 90.61, "quote_volume": 498.34954, "trades": 45, "taker_buy_volume": 46.0, "taker_buy_quote": 252.87828}, {"ts": 1773849660000, "open": 5.506, "high": 5.529, "low": 5.504, "close": 5.511, "volume": 302.89, "quote_volume": 1670.32057, "trades": 72, "taker_buy_volume": 189.2, "taker_buy_quote": 1043.20474}, {"ts": 1773849720000, "open": 5.507, "high": 5.509, "low": 5.491, "close": 5.496, "volume": 60.37, "quote_volume": 331.91582, "trades": 21, "taker_buy_volume": 5.42, "taker_buy_quote": 29.832}, {"ts": 1773849780000, "open": 5.491, "high": 5.491, "low": 5.488, "close": 5.488, "volume": 9.0, "quote_volume": 49.40654, "trades": 8, "taker_buy_volume": 3.56, "taker_buy_quote": 19.54618}, {"ts": 1773849840000, "open": 5.489, "high": 5.49, "low": 5.483, "close": 5.483, "volume": 150.36, "quote_volume": 824.94977, "trades": 25, "taker_buy_volume": 42.22, "taker_buy_quote": 231.68843}, {"ts": 1773849900000, "open": 5.484, "high": 5.484, "low": 5.475, "close": 5.483, "volume": 558.39, "quote_volume": 3059.23989, "trades": 64, "taker_buy_volume": 102.61, "taker_buy_quote": 562.31015}, {"ts": 1773849960000, "open": 5.479, "high": 5.488, "low": 5.474, "close": 5.474, "volume": 503.08, "quote_volume": 2756.22913, "trades": 28, "taker_buy_volume": 217.64, "taker_buy_quote": 1192.72928}, {"ts": 1773850020000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850080000, "open": 5.479, "high": 5.479, "low": 5.472, "close": 5.472, "volume": 9.83, "quote_volume": 53.8336, "trades": 6, "taker_buy_volume": 6.17, "taker_buy_quote": 33.80425}, {"ts": 1773850140000, "open": 5.471, "high": 5.474, "low": 5.465, "close": 5.465, "volume": 14.08, "quote_volume": 76.99682, "trades": 8, "taker_buy_volume": 1.24, "taker_buy_quote": 6.78776}, {"ts": 1773850200000, "open": 5.464, "high": 5.473, "low": 5.464, "close": 5.473, "volume": 868.0, "quote_volume": 4743.91331, "trades": 33, "taker_buy_volume": 866.16, "taker_buy_quote": 4733.85955}, {"ts": 1773850260000, "open": 5.473, "high": 5.486, "low": 5.473, "close": 5.486, "volume": 128.24, "quote_volume": 702.83388, "trades": 23, "taker_buy_volume": 54.54, "taker_buy_quote": 298.88418}, {"ts": 1773850320000, "open": 5.486, "high": 5.486, "low": 5.486, "close": 5.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850380000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 1.83, "quote_volume": 10.0284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850440000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850500000, "open": 5.484, "high": 5.494, "low": 5.484, "close": 5.487, "volume": 217.76, "quote_volume": 1195.27142, "trades": 24, "taker_buy_volume": 190.71, "taker_buy_quote": 1046.86661}, {"ts": 1773850560000, "open": 5.493, "high": 5.498, "low": 5.493, "close": 5.498, "volume": 19.22, "quote_volume": 105.60291, "trades": 10, "taker_buy_volume": 15.48, "taker_buy_quote": 85.05909}, {"ts": 1773850620000, "open": 5.499, "high": 5.5, "low": 5.493, "close": 5.495, "volume": 31.48, "quote_volume": 173.01478, "trades": 10, "taker_buy_volume": 3.66, "taker_buy_quote": 20.12817}, {"ts": 1773850680000, "open": 5.494, "high": 5.494, "low": 5.489, "close": 5.489, "volume": 18.67, "quote_volume": 102.51363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850740000, "open": 5.493, "high": 5.499, "low": 5.493, "close": 5.499, "volume": 165.34, "quote_volume": 908.62833, "trades": 18, "taker_buy_volume": 159.85, "taker_buy_quote": 878.46627}, {"ts": 1773850800000, "open": 5.492, "high": 5.492, "low": 5.484, "close": 5.484, "volume": 16.47, "quote_volume": 90.38736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850860000, "open": 5.487, "high": 5.492, "low": 5.485, "close": 5.486, "volume": 79.18, "quote_volume": 434.56632, "trades": 22, "taker_buy_volume": 12.81, "taker_buy_quote": 70.31409}, {"ts": 1773850920000, "open": 5.484, "high": 5.488, "low": 5.483, "close": 5.488, "volume": 12.81, "quote_volume": 70.26651, "trades": 7, "taker_buy_volume": 9.15, "taker_buy_quote": 50.1969}, {"ts": 1773850980000, "open": 5.485, "high": 5.485, "low": 5.483, "close": 5.483, "volume": 5.49, "quote_volume": 30.10716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851040000, "open": 5.482, "high": 5.483, "low": 5.48, "close": 5.483, "volume": 16.12, "quote_volume": 88.35224, "trades": 6, "taker_buy_volume": 3.66, "taker_buy_quote": 20.06595}, {"ts": 1773851100000, "open": 5.481, "high": 5.481, "low": 5.48, "close": 5.48, "volume": 10.63, "quote_volume": 58.2612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851160000, "open": 5.479, "high": 5.479, "low": 5.472, "close": 5.472, "volume": 241.04, "quote_volume": 1320.15994, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851220000, "open": 5.471, "high": 5.473, "low": 5.471, "close": 5.473, "volume": 10.25, "quote_volume": 56.08838, "trades": 3, "taker_buy_volume": 8.8, "taker_buy_quote": 48.15543}, {"ts": 1773851280000, "open": 5.474, "high": 5.479, "low": 5.472, "close": 5.479, "volume": 20.36, "quote_volume": 111.47225, "trades": 9, "taker_buy_volume": 17.44, "taker_buy_quote": 95.49401}, {"ts": 1773851340000, "open": 5.476, "high": 5.476, "low": 5.471, "close": 5.471, "volume": 162.47, "quote_volume": 889.43672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851400000, "open": 5.473, "high": 5.474, "low": 5.473, "close": 5.474, "volume": 8.84, "quote_volume": 48.38315, "trades": 3, "taker_buy_volume": 8.84, "taker_buy_quote": 48.38315}, {"ts": 1773851460000, "open": 5.475, "high": 5.475, "low": 5.475, "close": 5.475, "volume": 1.83, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 10.01925}, {"ts": 1773851520000, "open": 5.476, "high": 5.476, "low": 5.464, "close": 5.467, "volume": 31.15, "quote_volume": 170.36285, "trades": 17, "taker_buy_volume": 7.33, "taker_buy_quote": 40.08407}, {"ts": 1773851580000, "open": 5.463, "high": 5.463, "low": 5.451, "close": 5.454, "volume": 245.19, "quote_volume": 1337.38666, "trades": 33, "taker_buy_volume": 115.38, "taker_buy_quote": 629.58673}, {"ts": 1773851640000, "open": 5.454, "high": 5.454, "low": 5.448, "close": 5.448, "volume": 12.82, "quote_volume": 69.88194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851700000, "open": 5.45, "high": 5.451, "low": 5.448, "close": 5.449, "volume": 69.27, "quote_volume": 377.47425, "trades": 10, "taker_buy_volume": 3.68, "taker_buy_quote": 20.05784}, {"ts": 1773851760000, "open": 5.451, "high": 5.462, "low": 5.451, "close": 5.457, "volume": 257.39, "quote_volume": 1405.14931, "trades": 28, "taker_buy_volume": 222.45, "taker_buy_quote": 1214.49089}, {"ts": 1773851820000, "open": 5.461, "high": 5.462, "low": 5.434, "close": 5.45, "volume": 575.97, "quote_volume": 3138.45803, "trades": 78, "taker_buy_volume": 259.25, "taker_buy_quote": 1412.73191}, {"ts": 1773851880000, "open": 5.446, "high": 5.448, "low": 5.438, "close": 5.438, "volume": 207.07, "quote_volume": 1126.68474, "trades": 24, "taker_buy_volume": 1.84, "taker_buy_quote": 10.02432}, {"ts": 1773851940000, "open": 5.445, "high": 5.45, "low": 5.445, "close": 5.446, "volume": 25.02, "quote_volume": 136.29792, "trades": 12, "taker_buy_volume": 11.04, "taker_buy_quote": 60.1404}, {"ts": 1773852000000, "open": 5.445, "high": 5.451, "low": 5.445, "close": 5.448, "volume": 22.75, "quote_volume": 123.9449, "trades": 11, "taker_buy_volume": 3.65, "taker_buy_quote": 19.89434}, {"ts": 1773852060000, "open": 5.452, "high": 5.459, "low": 5.452, "close": 5.459, "volume": 14.72, "quote_volume": 80.30496, "trades": 8, "taker_buy_volume": 14.72, "taker_buy_quote": 80.30496}, {"ts": 1773852120000, "open": 5.455, "high": 5.461, "low": 5.455, "close": 5.461, "volume": 10.49, "quote_volume": 57.24319, "trades": 5, "taker_buy_volume": 3.68, "taker_buy_quote": 20.09464}, {"ts": 1773852180000, "open": 5.462, "high": 5.466, "low": 5.462, "close": 5.466, "volume": 9.2, "quote_volume": 50.2688, "trades": 5, "taker_buy_volume": 9.2, "taker_buy_quote": 50.2688}, {"ts": 1773852240000, "open": 5.466, "high": 5.466, "low": 5.463, "close": 5.465, "volume": 31.5, "quote_volume": 172.13152, "trades": 21, "taker_buy_volume": 1.84, "taker_buy_quote": 10.0556}, {"ts": 1773852300000, "open": 5.462, "high": 5.464, "low": 5.459, "close": 5.459, "volume": 36.52, "quote_volume": 199.48619, "trades": 9, "taker_buy_volume": 29.16, "taker_buy_quote": 159.29691}, {"ts": 1773852360000, "open": 5.465, "high": 5.466, "low": 5.461, "close": 5.461, "volume": 28.43, "quote_volume": 155.33466, "trades": 16, "taker_buy_volume": 3.01, "taker_buy_quote": 16.45082}, {"ts": 1773852420000, "open": 5.46, "high": 5.463, "low": 5.457, "close": 5.458, "volume": 65.13, "quote_volume": 355.5754, "trades": 13, "taker_buy_volume": 23.8, "taker_buy_quote": 129.98607}, {"ts": 1773852480000, "open": 5.457, "high": 5.457, "low": 5.454, "close": 5.454, "volume": 18.17, "quote_volume": 99.12481, "trades": 9, "taker_buy_volume": 1.93, "taker_buy_quote": 10.53201}, {"ts": 1773852540000, "open": 5.454, "high": 5.46, "low": 5.453, "close": 5.456, "volume": 20.28, "quote_volume": 110.63778, "trades": 11, "taker_buy_volume": 5.74, "taker_buy_quote": 31.33472}, {"ts": 1773852600000, "open": 5.46, "high": 5.461, "low": 5.456, "close": 5.456, "volume": 12.62, "quote_volume": 68.86243, "trades": 4, "taker_buy_volume": 1.91, "taker_buy_quote": 10.42867}, {"ts": 1773852660000, "open": 5.46, "high": 5.464, "low": 5.458, "close": 5.458, "volume": 183.52, "quote_volume": 1002.28824, "trades": 15, "taker_buy_volume": 142.48, "taker_buy_quote": 778.28793}, {"ts": 1773852720000, "open": 5.462, "high": 5.477, "low": 5.462, "close": 5.47, "volume": 149.54, "quote_volume": 818.43365, "trades": 25, "taker_buy_volume": 128.24, "taker_buy_quote": 701.90173}, {"ts": 1773852780000, "open": 5.47, "high": 5.47, "low": 5.466, "close": 5.466, "volume": 18.0, "quote_volume": 98.4416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852840000, "open": 5.471, "high": 5.48, "low": 5.471, "close": 5.48, "volume": 18.31, "quote_volume": 100.25642, "trades": 10, "taker_buy_volume": 18.31, "taker_buy_quote": 100.25642}, {"ts": 1773852900000, "open": 5.481, "high": 5.506, "low": 5.481, "close": 5.493, "volume": 545.67, "quote_volume": 2999.33324, "trades": 60, "taker_buy_volume": 338.67, "taker_buy_quote": 1862.14991}, {"ts": 1773852960000, "open": 5.493, "high": 5.493, "low": 5.493, "close": 5.493, "volume": 1.83, "quote_volume": 10.05219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853020000, "open": 5.492, "high": 5.505, "low": 5.489, "close": 5.49, "volume": 693.42, "quote_volume": 3814.14702, "trades": 39, "taker_buy_volume": 620.84, "taker_buy_quote": 3415.53443}, {"ts": 1773853080000, "open": 5.498, "high": 5.503, "low": 5.496, "close": 5.503, "volume": 31.6, "quote_volume": 173.7662, "trades": 10, "taker_buy_volume": 7.32, "taker_buy_quote": 40.27098}, {"ts": 1773853140000, "open": 5.504, "high": 5.508, "low": 5.501, "close": 5.501, "volume": 61.34, "quote_volume": 337.55064, "trades": 12, "taker_buy_volume": 9.13, "taker_buy_quote": 50.26975}, {"ts": 1773853200000, "open": 5.501, "high": 5.514, "low": 5.501, "close": 5.507, "volume": 178.66, "quote_volume": 984.7092, "trades": 22, "taker_buy_volume": 172.26, "taker_buy_quote": 949.47532}, {"ts": 1773853260000, "open": 5.506, "high": 5.508, "low": 5.503, "close": 5.503, "volume": 38.18, "quote_volume": 210.22194, "trades": 9, "taker_buy_volume": 2.89, "taker_buy_quote": 15.91705}, {"ts": 1773853320000, "open": 5.502, "high": 5.511, "low": 5.5, "close": 5.5, "volume": 37.04, "quote_volume": 203.94726, "trades": 21, "taker_buy_volume": 17.02, "taker_buy_quote": 93.75172}, {"ts": 1773853380000, "open": 5.501, "high": 5.505, "low": 5.501, "close": 5.505, "volume": 10.82, "quote_volume": 59.53902, "trades": 5, "taker_buy_volume": 10.82, "taker_buy_quote": 59.53902}, {"ts": 1773853440000, "open": 5.505, "high": 5.505, "low": 5.505, "close": 5.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853500000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 1.82, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853560000, "open": 5.501, "high": 5.501, "low": 5.486, "close": 5.486, "volume": 74.09, "quote_volume": 407.24826, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853620000, "open": 5.485, "high": 5.485, "low": 5.476, "close": 5.476, "volume": 31.78, "quote_volume": 174.14988, "trades": 15, "taker_buy_volume": 5.43, "taker_buy_quote": 29.73468}, {"ts": 1773853680000, "open": 5.477, "high": 5.502, "low": 5.477, "close": 5.502, "volume": 385.56, "quote_volume": 2119.44983, "trades": 51, "taker_buy_volume": 385.56, "taker_buy_quote": 2119.44983}, {"ts": 1773853740000, "open": 5.496, "high": 5.5, "low": 5.488, "close": 5.49, "volume": 489.22, "quote_volume": 2688.47161, "trades": 36, "taker_buy_volume": 162.64, "taker_buy_quote": 894.02842}, {"ts": 1773853800000, "open": 5.489, "high": 5.489, "low": 5.485, "close": 5.485, "volume": 28.0, "quote_volume": 153.59395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853860000, "open": 5.488, "high": 5.495, "low": 5.488, "close": 5.491, "volume": 38.84, "quote_volume": 213.23708, "trades": 13, "taker_buy_volume": 31.86, "taker_buy_quote": 174.89892}, {"ts": 1773853920000, "open": 5.491, "high": 5.491, "low": 5.486, "close": 5.486, "volume": 11.53, "quote_volume": 63.27866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853980000, "open": 5.486, "high": 5.488, "low": 5.483, "close": 5.488, "volume": 48.44, "quote_volume": 265.68759, "trades": 8, "taker_buy_volume": 26.2, "taker_buy_quote": 143.73869}, {"ts": 1773854040000, "open": 5.484, "high": 5.484, "low": 5.478, "close": 5.482, "volume": 124.86, "quote_volume": 684.4128, "trades": 15, "taker_buy_volume": 1.83, "taker_buy_quote": 10.03206}, {"ts": 1773854100000, "open": 5.479, "high": 5.479, "low": 5.479, "close": 5.479, "volume": 1.83, "quote_volume": 10.02657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854160000, "open": 5.48, "high": 5.48, "low": 5.472, "close": 5.472, "volume": 179.75, "quote_volume": 984.47959, "trades": 14, "taker_buy_volume": 1.83, "taker_buy_quote": 10.0284}, {"ts": 1773854220000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854280000, "open": 5.476, "high": 5.476, "low": 5.469, "close": 5.469, "volume": 617.34, "quote_volume": 3378.74803, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854340000, "open": 5.476, "high": 5.477, "low": 5.476, "close": 5.477, "volume": 16.63, "quote_volume": 91.06771, "trades": 3, "taker_buy_volume": 16.63, "taker_buy_quote": 91.06771}, {"ts": 1773854400000, "open": 5.478, "high": 5.483, "low": 5.478, "close": 5.483, "volume": 10.98, "quote_volume": 60.17589, "trades": 6, "taker_buy_volume": 10.98, "taker_buy_quote": 60.17589}, {"ts": 1773854460000, "open": 5.484, "high": 5.488, "low": 5.484, "close": 5.488, "volume": 60.79, "quote_volume": 333.502, "trades": 8, "taker_buy_volume": 60.79, "taker_buy_quote": 333.502}, {"ts": 1773854520000, "open": 5.488, "high": 5.488, "low": 5.488, "close": 5.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854580000, "open": 5.488, "high": 5.488, "low": 5.488, "close": 5.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854640000, "open": 5.489, "high": 5.489, "low": 5.484, "close": 5.484, "volume": 7.32, "quote_volume": 40.15752, "trades": 4, "taker_buy_volume": 1.83, "taker_buy_quote": 10.04487}, {"ts": 1773854700000, "open": 5.485, "high": 5.487, "low": 5.485, "close": 5.487, "volume": 5.49, "quote_volume": 30.11814, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 30.11814}, {"ts": 1773854760000, "open": 5.487, "high": 5.487, "low": 5.487, "close": 5.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854820000, "open": 5.488, "high": 5.489, "low": 5.488, "close": 5.489, "volume": 3.66, "quote_volume": 20.08791, "trades": 2, "taker_buy_volume": 3.66, "taker_buy_quote": 20.08791}, {"ts": 1773854880000, "open": 5.49, "high": 5.512, "low": 5.49, "close": 5.507, "volume": 218.16, "quote_volume": 1200.96413, "trades": 35, "taker_buy_volume": 207.11, "taker_buy_quote": 1140.11015}, {"ts": 1773854940000, "open": 5.508, "high": 5.509, "low": 5.508, "close": 5.509, "volume": 6.29, "quote_volume": 34.64714, "trades": 3, "taker_buy_volume": 6.29, "taker_buy_quote": 34.64714}, {"ts": 1773855000000, "open": 5.507, "high": 5.507, "low": 5.5, "close": 5.5, "volume": 219.21, "quote_volume": 1206.26201, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 5.501, "high": 5.508, "low": 5.496, "close": 5.496, "volume": 427.24, "quote_volume": 2350.75128, "trades": 29, "taker_buy_volume": 234.91, "taker_buy_quote": 1293.19025}, {"ts": 1773855120000, "open": 5.504, "high": 5.507, "low": 5.494, "close": 5.494, "volume": 540.92, "quote_volume": 2974.25592, "trades": 27, "taker_buy_volume": 102.3, "taker_buy_quote": 563.07501}, {"ts": 1773855180000, "open": 5.501, "high": 5.505, "low": 5.501, "close": 5.505, "volume": 16.9, "quote_volume": 93.0163, "trades": 6, "taker_buy_volume": 16.9, "taker_buy_quote": 93.0163}, {"ts": 1773855240000, "open": 5.505, "high": 5.513, "low": 5.505, "close": 5.513, "volume": 16.38, "quote_volume": 90.23742, "trades": 10, "taker_buy_volume": 16.38, "taker_buy_quote": 90.23742}, {"ts": 1773855300000, "open": 5.509, "high": 5.509, "low": 5.509, "close": 5.509, "volume": 7.49, "quote_volume": 41.26241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855360000, "open": 5.508, "high": 5.508, "low": 5.495, "close": 5.498, "volume": 30.25, "quote_volume": 166.39819, "trades": 18, "taker_buy_volume": 4.77, "taker_buy_quote": 26.21997}, {"ts": 1773855420000, "open": 5.498, "high": 5.503, "low": 5.498, "close": 5.503, "volume": 8.73, "quote_volume": 48.01939, "trades": 7, "taker_buy_volume": 8.73, "taker_buy_quote": 48.01939}, {"ts": 1773855480000, "open": 5.503, "high": 5.512, "low": 5.503, "close": 5.512, "volume": 74.62, "quote_volume": 411.11991, "trades": 15, "taker_buy_volume": 74.62, "taker_buy_quote": 411.11991}, {"ts": 1773855540000, "open": 5.505, "high": 5.505, "low": 5.501, "close": 5.501, "volume": 9.1, "quote_volume": 50.0773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855600000, "open": 5.5, "high": 5.5, "low": 5.481, "close": 5.481, "volume": 38.38, "quote_volume": 210.71495, "trades": 21, "taker_buy_volume": 1.83, "taker_buy_quote": 10.03755}, {"ts": 1773855660000, "open": 5.482, "high": 5.486, "low": 5.482, "close": 5.486, "volume": 11.42, "quote_volume": 62.63182, "trades": 7, "taker_buy_volume": 11.42, "taker_buy_quote": 62.63182}, {"ts": 1773855720000, "open": 5.482, "high": 5.488, "low": 5.48, "close": 5.488, "volume": 405.96, "quote_volume": 2225.863, "trades": 21, "taker_buy_volume": 106.73, "taker_buy_quote": 585.60646}, {"ts": 1773855780000, "open": 5.489, "high": 5.498, "low": 5.489, "close": 5.498, "volume": 26.32, "quote_volume": 144.57677, "trades": 11, "taker_buy_volume": 26.32, "taker_buy_quote": 144.57677}, {"ts": 1773855840000, "open": 5.499, "high": 5.509, "low": 5.499, "close": 5.509, "volume": 20.04, "quote_volume": 110.30007, "trades": 11, "taker_buy_volume": 20.04, "taker_buy_quote": 110.30007}, {"ts": 1773855900000, "open": 5.508, "high": 5.516, "low": 5.508, "close": 5.513, "volume": 104.63, "quote_volume": 576.65233, "trades": 12, "taker_buy_volume": 97.35, "taker_buy_quote": 536.52133}, {"ts": 1773855960000, "open": 5.514, "high": 5.519, "low": 5.507, "close": 5.512, "volume": 496.84, "quote_volume": 2740.0319, "trades": 40, "taker_buy_volume": 288.75, "taker_buy_quote": 1593.03123}, {"ts": 1773856020000, "open": 5.512, "high": 5.512, "low": 5.481, "close": 5.481, "volume": 788.25, "quote_volume": 4331.74898, "trades": 116, "taker_buy_volume": 17.23, "taker_buy_quote": 94.66327}, {"ts": 1773856080000, "open": 5.48, "high": 5.486, "low": 5.48, "close": 5.486, "volume": 14.95, "quote_volume": 81.97513, "trades": 9, "taker_buy_volume": 13.12, "taker_buy_quote": 71.94673}, {"ts": 1773856140000, "open": 5.487, "high": 5.49, "low": 5.487, "close": 5.49, "volume": 25.09, "quote_volume": 137.73312, "trades": 5, "taker_buy_volume": 25.09, "taker_buy_quote": 137.73312}, {"ts": 1773856200000, "open": 5.488, "high": 5.488, "low": 5.479, "close": 5.479, "volume": 261.51, "quote_volume": 1434.28611, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856260000, "open": 5.478, "high": 5.478, "low": 5.472, "close": 5.472, "volume": 12.81, "quote_volume": 70.13475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856320000, "open": 5.471, "high": 5.471, "low": 5.47, "close": 5.47, "volume": 3.66, "quote_volume": 20.02203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856380000, "open": 5.469, "high": 5.48, "low": 5.468, "close": 5.48, "volume": 421.24, "quote_volume": 2304.37166, "trades": 25, "taker_buy_volume": 250.23, "taker_buy_quote": 1369.1198}, {"ts": 1773856440000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856560000, "open": 5.478, "high": 5.479, "low": 5.472, "close": 5.472, "volume": 3.73, "quote_volume": 20.42189, "trades": 4, "taker_buy_volume": 1.88, "taker_buy_quote": 10.29869}, {"ts": 1773856620000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856800000, "open": 5.476, "high": 5.492, "low": 5.476, "close": 5.478, "volume": 64.14, "quote_volume": 351.62052, "trades": 32, "taker_buy_volume": 40.94, "taker_buy_quote": 224.44166}, {"ts": 1773856860000, "open": 5.479, "high": 5.483, "low": 5.474, "close": 5.474, "volume": 53.98, "quote_volume": 295.73983, "trades": 15, "taker_buy_volume": 41.17, "taker_buy_quote": 225.57946}, {"ts": 1773856920000, "open": 5.473, "high": 5.481, "low": 5.473, "close": 5.475, "volume": 25.62, "quote_volume": 140.3061, "trades": 16, "taker_buy_volume": 16.47, "taker_buy_quote": 90.20985}, {"ts": 1773856980000, "open": 5.476, "high": 5.478, "low": 5.468, "close": 5.471, "volume": 21.96, "quote_volume": 120.16512, "trades": 12, "taker_buy_volume": 10.98, "taker_buy_quote": 60.09903}, {"ts": 1773857040000, "open": 5.471, "high": 5.472, "low": 5.471, "close": 5.472, "volume": 3.3, "quote_volume": 18.05613, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 18.05613}, {"ts": 1773857100000, "open": 5.473, "high": 5.491, "low": 5.473, "close": 5.491, "volume": 171.78, "quote_volume": 942.24295, "trades": 27, "taker_buy_volume": 171.78, "taker_buy_quote": 942.24295}, {"ts": 1773857160000, "open": 5.488, "high": 5.491, "low": 5.488, "close": 5.491, "volume": 13.92, "quote_volume": 76.40394, "trades": 10, "taker_buy_volume": 13.92, "taker_buy_quote": 76.40394}, {"ts": 1773857220000, "open": 5.492, "high": 5.499, "low": 5.492, "close": 5.499, "volume": 227.18, "quote_volume": 1248.79215, "trades": 16, "taker_buy_volume": 223.52, "taker_buy_quote": 1228.67862}, {"ts": 1773857280000, "open": 5.496, "high": 5.497, "low": 5.496, "close": 5.497, "volume": 40.73, "quote_volume": 223.85391, "trades": 2, "taker_buy_volume": 40.73, "taker_buy_quote": 223.85391}, {"ts": 1773857340000, "open": 5.496, "high": 5.496, "low": 5.49, "close": 5.49, "volume": 19.55, "quote_volume": 107.39211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857400000, "open": 5.49, "high": 5.496, "low": 5.49, "close": 5.496, "volume": 14.66, "quote_volume": 80.54514, "trades": 9, "taker_buy_volume": 13.34, "taker_buy_quote": 73.29834}, {"ts": 1773857460000, "open": 5.497, "high": 5.502, "low": 5.497, "close": 5.502, "volume": 10.95, "quote_volume": 60.21948, "trades": 6, "taker_buy_volume": 10.95, "taker_buy_quote": 60.21948}, {"ts": 1773857520000, "open": 5.503, "high": 5.503, "low": 5.498, "close": 5.498, "volume": 18.98, "quote_volume": 104.37934, "trades": 7, "taker_buy_volume": 1.82, "taker_buy_quote": 10.01546}, {"ts": 1773857580000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857640000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 1.82, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 1.82, "taker_buy_quote": 10.01364}, {"ts": 1773857700000, "open": 5.501, "high": 5.501, "low": 5.494, "close": 5.497, "volume": 20.07, "quote_volume": 110.33742, "trades": 11, "taker_buy_volume": 5.47, "taker_buy_quote": 30.074}, {"ts": 1773857760000, "open": 5.498, "high": 5.503, "low": 5.498, "close": 5.503, "volume": 12.75, "quote_volume": 70.13044, "trades": 8, "taker_buy_volume": 10.93, "taker_buy_quote": 60.12044}, {"ts": 1773857820000, "open": 5.501, "high": 5.501, "low": 5.501, "close": 5.501, "volume": 1.82, "quote_volume": 10.01182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857880000, "open": 5.501, "high": 5.501, "low": 5.501, "close": 5.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857940000, "open": 5.501, "high": 5.504, "low": 5.5, "close": 5.502, "volume": 98.95, "quote_volume": 544.52074, "trades": 8, "taker_buy_volume": 47.3, "taker_buy_quote": 260.30918}, {"ts": 1773858000000, "open": 5.503, "high": 5.504, "low": 5.503, "close": 5.503, "volume": 5.46, "quote_volume": 30.0482, "trades": 3, "taker_buy_volume": 3.64, "taker_buy_quote": 20.03274}, {"ts": 1773858060000, "open": 5.502, "high": 5.503, "low": 5.498, "close": 5.498, "volume": 14.57, "quote_volume": 80.1459, "trades": 8, "taker_buy_volume": 1.82, "taker_buy_quote": 10.01546}, {"ts": 1773858120000, "open": 5.501, "high": 5.503, "low": 5.501, "close": 5.503, "volume": 4.54, "quote_volume": 24.97816, "trades": 3, "taker_buy_volume": 4.54, "taker_buy_quote": 24.97816}, {"ts": 1773858180000, "open": 5.503, "high": 5.503, "low": 5.503, "close": 5.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858240000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 7.73, "quote_volume": 42.53046, "trades": 1, "taker_buy_volume": 7.73, "taker_buy_quote": 42.53046}, {"ts": 1773858300000, "open": 5.503, "high": 5.518, "low": 5.503, "close": 5.513, "volume": 280.47, "quote_volume": 1545.44653, "trades": 30, "taker_buy_volume": 271.2, "taker_buy_quote": 1494.34102}, {"ts": 1773858360000, "open": 5.512, "high": 5.512, "low": 5.512, "close": 5.512, "volume": 6.33, "quote_volume": 34.89096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858420000, "open": 5.512, "high": 5.512, "low": 5.512, "close": 5.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 1.82, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858540000, "open": 5.51, "high": 5.514, "low": 5.509, "close": 5.514, "volume": 25.06, "quote_volume": 138.09991, "trades": 9, "taker_buy_volume": 9.1, "taker_buy_quote": 50.1592}, {"ts": 1773858600000, "open": 5.515, "high": 5.522, "low": 5.515, "close": 5.522, "volume": 19.94, "quote_volume": 110.05945, "trades": 10, "taker_buy_volume": 19.94, "taker_buy_quote": 110.05945}, {"ts": 1773858660000, "open": 5.522, "high": 5.523, "low": 5.521, "close": 5.521, "volume": 7.3, "quote_volume": 40.31062, "trades": 4, "taker_buy_volume": 3.66, "taker_buy_quote": 20.21236}, {"ts": 1773858720000, "open": 5.52, "high": 5.522, "low": 5.518, "close": 5.522, "volume": 15.1, "quote_volume": 83.358, "trades": 11, "taker_buy_volume": 3.64, "taker_buy_quote": 20.09826}, {"ts": 1773858780000, "open": 5.523, "high": 5.526, "low": 5.523, "close": 5.526, "volume": 7.34, "quote_volume": 40.54986, "trades": 4, "taker_buy_volume": 7.34, "taker_buy_quote": 40.54986}, {"ts": 1773858840000, "open": 5.525, "high": 5.525, "low": 5.516, "close": 5.516, "volume": 39.12, "quote_volume": 216.03518, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858900000, "open": 5.515, "high": 5.515, "low": 5.504, "close": 5.504, "volume": 76.76, "quote_volume": 422.90935, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858960000, "open": 5.508, "high": 5.509, "low": 5.508, "close": 5.509, "volume": 5.27, "quote_volume": 29.02898, "trades": 3, "taker_buy_volume": 5.27, "taker_buy_quote": 29.02898}, {"ts": 1773859020000, "open": 5.51, "high": 5.518, "low": 5.51, "close": 5.511, "volume": 42.67, "quote_volume": 235.22717, "trades": 27, "taker_buy_volume": 16.38, "taker_buy_quote": 90.31932}, {"ts": 1773859080000, "open": 5.511, "high": 5.511, "low": 5.505, "close": 5.505, "volume": 150.64, "quote_volume": 829.96863, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859140000, "open": 5.508, "high": 5.522, "low": 5.508, "close": 5.518, "volume": 177.31, "quote_volume": 977.82435, "trades": 56, "taker_buy_volume": 171.84, "taker_buy_quote": 947.62997}, {"ts": 1773859200000, "open": 5.518, "high": 5.52, "low": 5.517, "close": 5.52, "volume": 12.11, "quote_volume": 66.83145, "trades": 6, "taker_buy_volume": 8.47, "taker_buy_quote": 46.74775}, {"ts": 1773859260000, "open": 5.521, "high": 5.529, "low": 5.521, "close": 5.529, "volume": 62.63, "quote_volume": 346.20365, "trades": 13, "taker_buy_volume": 62.63, "taker_buy_quote": 346.20365}, {"ts": 1773859320000, "open": 5.527, "high": 5.54, "low": 5.527, "close": 5.54, "volume": 311.59, "quote_volume": 1723.64551, "trades": 19, "taker_buy_volume": 311.59, "taker_buy_quote": 1723.64551}, {"ts": 1773859380000, "open": 5.539, "high": 5.539, "low": 5.536, "close": 5.536, "volume": 55.55, "quote_volume": 307.55658, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859440000, "open": 5.538, "high": 5.538, "low": 5.537, "close": 5.537, "volume": 41.18, "quote_volume": 228.05303, "trades": 3, "taker_buy_volume": 39.37, "taker_buy_quote": 218.03106}, {"ts": 1773859500000, "open": 5.536, "high": 5.536, "low": 5.528, "close": 5.528, "volume": 40.72, "quote_volume": 225.24952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859560000, "open": 5.527, "high": 5.527, "low": 5.525, "close": 5.525, "volume": 5.46, "quote_volume": 30.17196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859620000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859680000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859740000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 1.82, "quote_volume": 10.05368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 5.523, "high": 5.523, "low": 5.521, "close": 5.521, "volume": 5.46, "quote_volume": 30.15012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859860000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859920000, "open": 5.52, "high": 5.52, "low": 5.519, "close": 5.519, "volume": 3.64, "quote_volume": 20.09098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859980000, "open": 5.518, "high": 5.518, "low": 5.512, "close": 5.512, "volume": 12.74, "quote_volume": 70.2611, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860040000, "open": 5.511, "high": 5.511, "low": 5.504, "close": 5.504, "volume": 259.17, "quote_volume": 1427.86553, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860100000, "open": 5.509, "high": 5.512, "low": 5.504, "close": 5.512, "volume": 83.87, "quote_volume": 462.00952, "trades": 21, "taker_buy_volume": 79.77, "taker_buy_quote": 439.43766}, {"ts": 1773860160000, "open": 5.512, "high": 5.512, "low": 5.512, "close": 5.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860220000, "open": 5.506, "high": 5.511, "low": 5.497, "close": 5.51, "volume": 530.5, "quote_volume": 2919.87165, "trades": 36, "taker_buy_volume": 24.58, "taker_buy_quote": 135.42202}, {"ts": 1773860280000, "open": 5.506, "high": 5.506, "low": 5.502, "close": 5.506, "volume": 21.05, "quote_volume": 115.85187, "trades": 9, "taker_buy_volume": 6.48, "taker_buy_quote": 35.67681}, {"ts": 1773860340000, "open": 5.507, "high": 5.507, "low": 5.507, "close": 5.507, "volume": 1.82, "quote_volume": 10.02274, "trades": 1, "taker_buy_volume": 1.82, "taker_buy_quote": 10.02274}, {"ts": 1773860400000, "open": 5.508, "high": 5.512, "low": 5.508, "close": 5.512, "volume": 10.24, "quote_volume": 56.42126, "trades": 6, "taker_buy_volume": 9.1, "taker_buy_quote": 50.141}, {"ts": 1773860460000, "open": 5.511, "high": 5.511, "low": 5.504, "close": 5.504, "volume": 59.88, "quote_volume": 329.65836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860520000, "open": 5.505, "high": 5.511, "low": 5.505, "close": 5.511, "volume": 88.55, "quote_volume": 487.62993, "trades": 12, "taker_buy_volume": 88.55, "taker_buy_quote": 487.62993}, {"ts": 1773860580000, "open": 5.512, "high": 5.516, "low": 5.512, "close": 5.516, "volume": 25.14, "quote_volume": 138.638, "trades": 6, "taker_buy_volume": 25.14, "taker_buy_quote": 138.638}, {"ts": 1773860640000, "open": 5.517, "high": 5.522, "low": 5.514, "close": 5.514, "volume": 84.77, "quote_volume": 467.65198, "trades": 18, "taker_buy_volume": 18.98, "taker_buy_quote": 104.7722}, {"ts": 1773860700000, "open": 5.515, "high": 5.529, "low": 5.515, "close": 5.529, "volume": 27.3, "quote_volume": 150.7506, "trades": 16, "taker_buy_volume": 27.3, "taker_buy_quote": 150.7506}, {"ts": 1773860760000, "open": 5.53, "high": 5.556, "low": 5.53, "close": 5.546, "volume": 568.84, "quote_volume": 3150.88838, "trades": 47, "taker_buy_volume": 547.74, "taker_buy_quote": 3033.76821}, {"ts": 1773860820000, "open": 5.545, "high": 5.545, "low": 5.532, "close": 5.532, "volume": 121.64, "quote_volume": 673.57442, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860880000, "open": 5.534, "high": 5.548, "low": 5.534, "close": 5.548, "volume": 175.25, "quote_volume": 970.04345, "trades": 21, "taker_buy_volume": 172.19, "taker_buy_quote": 953.09105}, {"ts": 1773860940000, "open": 5.549, "high": 5.552, "low": 5.539, "close": 5.539, "volume": 78.72, "quote_volume": 436.3024, "trades": 19, "taker_buy_volume": 6.36, "taker_buy_quote": 35.29725}, {"ts": 1773861000000, "open": 5.539, "high": 5.539, "low": 5.538, "close": 5.538, "volume": 3.62, "quote_volume": 20.04937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861060000, "open": 5.537, "high": 5.537, "low": 5.532, "close": 5.535, "volume": 26.37, "quote_volume": 145.95252, "trades": 8, "taker_buy_volume": 15.51, "taker_buy_quote": 85.84785}, {"ts": 1773861120000, "open": 5.535, "high": 5.535, "low": 5.535, "close": 5.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861180000, "open": 5.535, "high": 5.535, "low": 5.535, "close": 5.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861240000, "open": 5.535, "high": 5.535, "low": 5.535, "close": 5.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861300000, "open": 5.535, "high": 5.538, "low": 5.535, "close": 5.538, "volume": 78.06, "quote_volume": 432.17919, "trades": 12, "taker_buy_volume": 78.06, "taker_buy_quote": 432.17919}, {"ts": 1773861360000, "open": 5.537, "high": 5.538, "low": 5.537, "close": 5.538, "volume": 3.62, "quote_volume": 20.04575, "trades": 2, "taker_buy_volume": 3.62, "taker_buy_quote": 20.04575}, {"ts": 1773861420000, "open": 5.537, "high": 5.537, "low": 5.534, "close": 5.534, "volume": 6.02, "quote_volume": 33.32554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861480000, "open": 5.534, "high": 5.534, "low": 5.534, "close": 5.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861540000, "open": 5.537, "high": 5.541, "low": 5.537, "close": 5.541, "volume": 16.41, "quote_volume": 90.88207, "trades": 9, "taker_buy_volume": 13.59, "taker_buy_quote": 75.26773}, {"ts": 1773861600000, "open": 5.54, "high": 5.54, "low": 5.536, "close": 5.537, "volume": 25.29, "quote_volume": 140.05433, "trades": 10, "taker_buy_volume": 5.72, "taker_buy_quote": 31.68308}, {"ts": 1773861660000, "open": 5.54, "high": 5.541, "low": 5.54, "close": 5.54, "volume": 5.43, "quote_volume": 30.08401, "trades": 3, "taker_buy_volume": 3.62, "taker_buy_quote": 20.05661}, {"ts": 1773861720000, "open": 5.542, "high": 5.545, "low": 5.542, "close": 5.544, "volume": 9.05, "quote_volume": 50.16958, "trades": 5, "taker_buy_volume": 7.24, "taker_buy_quote": 40.13494}, {"ts": 1773861780000, "open": 5.543, "high": 5.543, "low": 5.542, "close": 5.542, "volume": 27.35, "quote_volume": 151.57551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861840000, "open": 5.542, "high": 5.542, "low": 5.542, "close": 5.542, "volume": 42.97, "quote_volume": 238.13974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861900000, "open": 5.541, "high": 5.545, "low": 5.541, "close": 5.545, "volume": 16.51, "quote_volume": 91.53528, "trades": 6, "taker_buy_volume": 5.43, "taker_buy_quote": 30.10392}, {"ts": 1773861960000, "open": 5.544, "high": 5.544, "low": 5.542, "close": 5.542, "volume": 5.43, "quote_volume": 30.09849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862020000, "open": 5.541, "high": 5.544, "low": 5.538, "close": 5.544, "volume": 18.1, "quote_volume": 100.28667, "trades": 10, "taker_buy_volume": 10.86, "taker_buy_quote": 60.18069}, {"ts": 1773862080000, "open": 5.542, "high": 5.542, "low": 5.535, "close": 5.535, "volume": 133.24, "quote_volume": 738.1203, "trades": 23, "taker_buy_volume": 29.56, "taker_buy_quote": 163.79196}, {"ts": 1773862140000, "open": 5.535, "high": 5.535, "low": 5.529, "close": 5.532, "volume": 79.23, "quote_volume": 438.32242, "trades": 10, "taker_buy_volume": 20.92, "taker_buy_quote": 115.72944}, {"ts": 1773862200000, "open": 5.532, "high": 5.541, "low": 5.532, "close": 5.536, "volume": 49.81, "quote_volume": 275.77369, "trades": 15, "taker_buy_volume": 42.57, "taker_buy_quote": 235.68219}, {"ts": 1773862260000, "open": 5.539, "high": 5.549, "low": 5.539, "close": 5.541, "volume": 190.85, "quote_volume": 1057.97736, "trades": 23, "taker_buy_volume": 164.79, "taker_buy_quote": 913.5789}, {"ts": 1773862320000, "open": 5.54, "high": 5.54, "low": 5.535, "close": 5.535, "volume": 11.87, "quote_volume": 65.73265, "trades": 8, "taker_buy_volume": 1.01, "taker_buy_quote": 5.5954}, {"ts": 1773862380000, "open": 5.534, "high": 5.534, "low": 5.527, "close": 5.527, "volume": 31.33, "quote_volume": 173.26164, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862440000, "open": 5.53, "high": 5.53, "low": 5.526, "close": 5.526, "volume": 12.85, "quote_volume": 71.05265, "trades": 3, "taker_buy_volume": 10.84, "taker_buy_quote": 59.9452}, {"ts": 1773862500000, "open": 5.525, "high": 5.525, "low": 5.515, "close": 5.515, "volume": 425.01, "quote_volume": 2345.92428, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 5.517, "high": 5.523, "low": 5.507, "close": 5.511, "volume": 634.47, "quote_volume": 3499.70255, "trades": 53, "taker_buy_volume": 226.97, "taker_buy_quote": 1252.55859}, {"ts": 1773862620000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 5.511, "high": 5.511, "low": 5.501, "close": 5.501, "volume": 127.97, "quote_volume": 704.90179, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862740000, "open": 5.5, "high": 5.5, "low": 5.498, "close": 5.499, "volume": 184.88, "quote_volume": 1016.64968, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862800000, "open": 5.498, "high": 5.502, "low": 5.495, "close": 5.496, "volume": 202.94, "quote_volume": 1115.40616, "trades": 23, "taker_buy_volume": 191.96, "taker_buy_quote": 1055.05645}, {"ts": 1773862860000, "open": 5.496, "high": 5.496, "low": 5.492, "close": 5.492, "volume": 237.58, "quote_volume": 1304.80766, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862920000, "open": 5.491, "high": 5.491, "low": 5.479, "close": 5.479, "volume": 63.83, "quote_volume": 349.98315, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862980000, "open": 5.478, "high": 5.478, "low": 5.468, "close": 5.468, "volume": 22.04, "quote_volume": 120.61427, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863040000, "open": 5.468, "high": 5.468, "low": 5.468, "close": 5.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863100000, "open": 5.468, "high": 5.468, "low": 5.465, "close": 5.465, "volume": 14.11, "quote_volume": 77.12207, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 5.467, "high": 5.47, "low": 5.466, "close": 5.47, "volume": 48.46, "quote_volume": 265.04568, "trades": 17, "taker_buy_volume": 45.66, "taker_buy_quote": 249.74088}, {"ts": 1773863220000, "open": 5.465, "high": 5.471, "low": 5.465, "close": 5.467, "volume": 61.88, "quote_volume": 338.29588, "trades": 11, "taker_buy_volume": 18.6, "taker_buy_quote": 101.7606}, {"ts": 1773863280000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 20.73, "quote_volume": 113.43456, "trades": 3, "taker_buy_volume": 20.73, "taker_buy_quote": 113.43456}, {"ts": 1773863340000, "open": 5.473, "high": 5.473, "low": 5.462, "close": 5.462, "volume": 345.2, "quote_volume": 1886.18175, "trades": 19, "taker_buy_volume": 1.83, "taker_buy_quote": 10.01559}, {"ts": 1773863400000, "open": 5.465, "high": 5.465, "low": 5.464, "close": 5.464, "volume": 5.11, "quote_volume": 27.92215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863460000, "open": 5.464, "high": 5.465, "low": 5.454, "close": 5.454, "volume": 116.98, "quote_volume": 638.89755, "trades": 13, "taker_buy_volume": 80.5, "taker_buy_quote": 439.85384}, {"ts": 1773863520000, "open": 5.455, "high": 5.477, "low": 5.454, "close": 5.477, "volume": 170.36, "quote_volume": 931.37105, "trades": 31, "taker_buy_volume": 130.36, "taker_buy_quote": 713.04686}, {"ts": 1773863580000, "open": 5.478, "high": 5.494, "low": 5.478, "close": 5.494, "volume": 373.42, "quote_volume": 2049.44654, "trades": 50, "taker_buy_volume": 306.67, "taker_buy_quote": 1683.17231}, {"ts": 1773863640000, "open": 5.495, "high": 5.513, "low": 5.495, "close": 5.507, "volume": 622.52, "quote_volume": 3426.11728, "trades": 47, "taker_buy_volume": 341.59, "taker_buy_quote": 1880.48487}, {"ts": 1773863700000, "open": 5.507, "high": 5.51, "low": 5.471, "close": 5.483, "volume": 2503.52, "quote_volume": 13738.92285, "trades": 232, "taker_buy_volume": 1251.85, "taker_buy_quote": 6874.33163}, {"ts": 1773863760000, "open": 5.485, "high": 5.488, "low": 5.476, "close": 5.477, "volume": 240.87, "quote_volume": 1320.73705, "trades": 44, "taker_buy_volume": 222.22, "taker_buy_quote": 1218.54132}, {"ts": 1773863820000, "open": 5.477, "high": 5.489, "low": 5.477, "close": 5.489, "volume": 23.32, "quote_volume": 127.86938, "trades": 18, "taker_buy_volume": 23.32, "taker_buy_quote": 127.86938}, {"ts": 1773863880000, "open": 5.49, "high": 5.493, "low": 5.49, "close": 5.493, "volume": 10.35, "quote_volume": 56.84157, "trades": 6, "taker_buy_volume": 10.35, "taker_buy_quote": 56.84157}, {"ts": 1773863940000, "open": 5.494, "high": 5.501, "low": 5.494, "close": 5.501, "volume": 13.47, "quote_volume": 74.04751, "trades": 11, "taker_buy_volume": 13.47, "taker_buy_quote": 74.04751}, {"ts": 1773864000000, "open": 5.501, "high": 5.511, "low": 5.501, "close": 5.511, "volume": 31.61, "quote_volume": 174.07399, "trades": 14, "taker_buy_volume": 29.79, "taker_buy_quote": 164.05671}, {"ts": 1773864060000, "open": 5.511, "high": 5.512, "low": 5.509, "close": 5.509, "volume": 17.64, "quote_volume": 97.21967, "trades": 6, "taker_buy_volume": 2.91, "taker_buy_quote": 16.03883}, {"ts": 1773864120000, "open": 5.508, "high": 5.508, "low": 5.474, "close": 5.474, "volume": 107.07, "quote_volume": 587.78945, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864180000, "open": 5.473, "high": 5.481, "low": 5.472, "close": 5.481, "volume": 13.4, "quote_volume": 73.38684, "trades": 9, "taker_buy_volume": 9.74, "taker_buy_quote": 53.35749}, {"ts": 1773864240000, "open": 5.479, "high": 5.487, "low": 5.479, "close": 5.487, "volume": 15.92, "quote_volume": 87.28225, "trades": 13, "taker_buy_volume": 15.92, "taker_buy_quote": 87.28225}, {"ts": 1773864300000, "open": 5.479, "high": 5.479, "low": 5.478, "close": 5.478, "volume": 3.63, "quote_volume": 19.88697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864360000, "open": 5.478, "high": 5.545, "low": 5.478, "close": 5.529, "volume": 4821.22, "quote_volume": 26590.94614, "trades": 182, "taker_buy_volume": 4746.19, "taker_buy_quote": 26176.00744}, {"ts": 1773864420000, "open": 5.528, "high": 5.528, "low": 5.514, "close": 5.514, "volume": 27.26, "quote_volume": 150.50224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864480000, "open": 5.518, "high": 5.535, "low": 5.515, "close": 5.515, "volume": 583.01, "quote_volume": 3219.37174, "trades": 76, "taker_buy_volume": 132.08, "taker_buy_quote": 729.59193}, {"ts": 1773864540000, "open": 5.523, "high": 5.523, "low": 5.503, "close": 5.503, "volume": 807.76, "quote_volume": 4451.32292, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 5.505, "high": 5.505, "low": 5.501, "close": 5.502, "volume": 17.5, "quote_volume": 96.30838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864660000, "open": 5.501, "high": 5.501, "low": 5.501, "close": 5.501, "volume": 1.82, "quote_volume": 10.01182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864720000, "open": 5.506, "high": 5.517, "low": 5.506, "close": 5.517, "volume": 36.2, "quote_volume": 199.43732, "trades": 14, "taker_buy_volume": 36.2, "taker_buy_quote": 199.43732}, {"ts": 1773864780000, "open": 5.517, "high": 5.517, "low": 5.517, "close": 5.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864840000, "open": 5.518, "high": 5.536, "low": 5.518, "close": 5.524, "volume": 185.3, "quote_volume": 1024.34415, "trades": 38, "taker_buy_volume": 128.05, "taker_buy_quote": 707.91901}, {"ts": 1773864900000, "open": 5.524, "high": 5.524, "low": 5.518, "close": 5.518, "volume": 44.55, "quote_volume": 245.95068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864960000, "open": 5.519, "high": 5.519, "low": 5.517, "close": 5.517, "volume": 33.16, "quote_volume": 182.94918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865020000, "open": 5.517, "high": 5.517, "low": 5.517, "close": 5.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865080000, "open": 5.519, "high": 5.519, "low": 5.519, "close": 5.519, "volume": 1.82, "quote_volume": 10.04458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 5.525, "high": 5.532, "low": 5.525, "close": 5.532, "volume": 129.22, "quote_volume": 714.36982, "trades": 22, "taker_buy_volume": 129.22, "taker_buy_quote": 714.36982}, {"ts": 1773865200000, "open": 5.527, "high": 5.535, "low": 5.527, "close": 5.531, "volume": 28.77, "quote_volume": 159.1467, "trades": 17, "taker_buy_volume": 15.82, "taker_buy_quote": 87.50245}, {"ts": 1773865260000, "open": 5.53, "high": 5.53, "low": 5.529, "close": 5.529, "volume": 3.62, "quote_volume": 20.01679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865320000, "open": 5.528, "high": 5.528, "low": 5.525, "close": 5.525, "volume": 7.27, "quote_volume": 40.17764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865380000, "open": 5.528, "high": 5.536, "low": 5.528, "close": 5.53, "volume": 45.02, "quote_volume": 249.02033, "trades": 25, "taker_buy_volume": 16.34, "taker_buy_quote": 90.39278}, {"ts": 1773865440000, "open": 5.53, "high": 5.539, "low": 5.525, "close": 5.526, "volume": 406.37, "quote_volume": 2248.02539, "trades": 57, "taker_buy_volume": 222.76, "taker_buy_quote": 1232.36262}, {"ts": 1773865500000, "open": 5.526, "high": 5.526, "low": 5.526, "close": 5.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865560000, "open": 5.532, "high": 5.543, "low": 5.532, "close": 5.543, "volume": 27.15, "quote_volume": 150.3567, "trades": 15, "taker_buy_volume": 27.15, "taker_buy_quote": 150.3567}, {"ts": 1773865620000, "open": 5.544, "high": 5.549, "low": 5.544, "close": 5.549, "volume": 22.09, "quote_volume": 122.54823, "trades": 9, "taker_buy_volume": 12.82, "taker_buy_quote": 71.109}, {"ts": 1773865680000, "open": 5.549, "high": 5.549, "low": 5.549, "close": 5.549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 5.544, "high": 5.544, "low": 5.542, "close": 5.542, "volume": 5.43, "quote_volume": 30.09849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 5.541, "high": 5.541, "low": 5.534, "close": 5.541, "volume": 101.89, "quote_volume": 564.07757, "trades": 14, "taker_buy_volume": 3.62, "taker_buy_quote": 20.05661}, {"ts": 1773865860000, "open": 5.542, "high": 5.544, "low": 5.542, "close": 5.544, "volume": 25.26, "quote_volume": 140.004, "trades": 8, "taker_buy_volume": 25.26, "taker_buy_quote": 140.004}, {"ts": 1773865920000, "open": 5.54, "high": 5.545, "low": 5.537, "close": 5.545, "volume": 14.48, "quote_volume": 80.23368, "trades": 8, "taker_buy_volume": 7.24, "taker_buy_quote": 40.13494}, {"ts": 1773865980000, "open": 5.546, "high": 5.553, "low": 5.546, "close": 5.553, "volume": 16.04, "quote_volume": 89.01932, "trades": 9, "taker_buy_volume": 14.56, "taker_buy_quote": 80.80088}, {"ts": 1773866040000, "open": 5.552, "high": 5.552, "low": 5.543, "close": 5.543, "volume": 18.09, "quote_volume": 100.35432, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866100000, "open": 5.547, "high": 5.547, "low": 5.547, "close": 5.547, "volume": 1.81, "quote_volume": 10.04007, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 10.04007}, {"ts": 1773866160000, "open": 5.547, "high": 5.55, "low": 5.547, "close": 5.55, "volume": 102.92, "quote_volume": 571.17205, "trades": 29, "taker_buy_volume": 102.92, "taker_buy_quote": 571.17205}, {"ts": 1773866220000, "open": 5.55, "high": 5.55, "low": 5.55, "close": 5.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 5.551, "high": 5.551, "low": 5.551, "close": 5.551, "volume": 1.81, "quote_volume": 10.04731, "trades": 1, "taker_buy_volume": 1.81, "taker_buy_quote": 10.04731}, {"ts": 1773866340000, "open": 5.552, "high": 5.573, "low": 5.552, "close": 5.562, "volume": 279.21, "quote_volume": 1554.04042, "trades": 56, "taker_buy_volume": 65.42, "taker_buy_quote": 364.00391}, {"ts": 1773866400000, "open": 5.561, "high": 5.563, "low": 5.555, "close": 5.562, "volume": 96.54, "quote_volume": 536.74722, "trades": 16, "taker_buy_volume": 65.17, "taker_buy_quote": 362.43264}, {"ts": 1773866460000, "open": 5.563, "high": 5.563, "low": 5.563, "close": 5.563, "volume": 121.45, "quote_volume": 675.62635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 5.562, "high": 5.562, "low": 5.555, "close": 5.559, "volume": 26.46, "quote_volume": 147.05728, "trades": 13, "taker_buy_volume": 1.23, "taker_buy_quote": 6.84126}, {"ts": 1773866580000, "open": 5.561, "high": 5.561, "low": 5.559, "close": 5.559, "volume": 6.45, "quote_volume": 35.86633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866640000, "open": 5.561, "high": 5.562, "low": 5.557, "close": 5.557, "volume": 34.87, "quote_volume": 193.88961, "trades": 10, "taker_buy_volume": 1.81, "taker_buy_quote": 10.06722}, {"ts": 1773866700000, "open": 5.561, "high": 5.564, "low": 5.557, "close": 5.564, "volume": 18.38, "quote_volume": 102.19982, "trades": 11, "taker_buy_volume": 5.41, "taker_buy_quote": 30.09583}, {"ts": 1773866760000, "open": 5.563, "high": 5.586, "low": 5.563, "close": 5.585, "volume": 248.92, "quote_volume": 1388.09059, "trades": 88, "taker_buy_volume": 81.31, "taker_buy_quote": 453.5585}, {"ts": 1773866820000, "open": 5.582, "high": 5.585, "low": 5.575, "close": 5.58, "volume": 206.66, "quote_volume": 1153.2295, "trades": 32, "taker_buy_volume": 39.2, "taker_buy_quote": 218.86392}, {"ts": 1773866880000, "open": 5.581, "high": 5.586, "low": 5.574, "close": 5.584, "volume": 181.24, "quote_volume": 1011.56967, "trades": 33, "taker_buy_volume": 113.71, "taker_buy_quote": 634.70636}, {"ts": 1773866940000, "open": 5.584, "high": 5.592, "low": 5.578, "close": 5.591, "volume": 860.02, "quote_volume": 4803.03406, "trades": 55, "taker_buy_volume": 557.05, "taker_buy_quote": 3110.65338}, {"ts": 1773867000000, "open": 5.591, "high": 5.595, "low": 5.59, "close": 5.594, "volume": 468.15, "quote_volume": 2618.23671, "trades": 35, "taker_buy_volume": 217.54, "taker_buy_quote": 1216.47956}, {"ts": 1773867060000, "open": 5.594, "high": 5.594, "low": 5.578, "close": 5.578, "volume": 134.55, "quote_volume": 751.60209, "trades": 67, "taker_buy_volume": 14.67, "taker_buy_quote": 81.88407}, {"ts": 1773867120000, "open": 5.58, "high": 5.581, "low": 5.58, "close": 5.581, "volume": 3.05, "quote_volume": 17.02104, "trades": 3, "taker_buy_volume": 3.05, "taker_buy_quote": 17.02104}, {"ts": 1773867180000, "open": 5.581, "high": 5.581, "low": 5.58, "close": 5.58, "volume": 201.82, "quote_volume": 1126.35562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 5.579, "high": 5.579, "low": 5.579, "close": 5.579, "volume": 1.8, "quote_volume": 10.0422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 5.578, "high": 5.578, "low": 5.575, "close": 5.575, "volume": 5.53, "quote_volume": 30.84055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 5.575, "high": 5.583, "low": 5.572, "close": 5.579, "volume": 131.3, "quote_volume": 732.54424, "trades": 65, "taker_buy_volume": 14.4, "taker_buy_quote": 80.3448}, {"ts": 1773867480000, "open": 5.579, "high": 5.579, "low": 5.578, "close": 5.578, "volume": 3.6, "quote_volume": 20.0826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 1.8, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 5.576, "high": 5.588, "low": 5.566, "close": 5.588, "volume": 106.64, "quote_volume": 594.33121, "trades": 38, "taker_buy_volume": 69.75, "taker_buy_quote": 388.82949}, {"ts": 1773867660000, "open": 5.588, "high": 5.596, "low": 5.586, "close": 5.596, "volume": 41.42, "quote_volume": 231.5484, "trades": 22, "taker_buy_volume": 26.92, "taker_buy_quote": 150.5187}, {"ts": 1773867720000, "open": 5.595, "high": 5.597, "low": 5.591, "close": 5.597, "volume": 31.01, "quote_volume": 173.44754, "trades": 15, "taker_buy_volume": 10.77, "taker_buy_quote": 60.25284}, {"ts": 1773867780000, "open": 5.598, "high": 5.602, "low": 5.598, "close": 5.602, "volume": 108.2, "quote_volume": 605.82339, "trades": 10, "taker_buy_volume": 108.2, "taker_buy_quote": 605.82339}, {"ts": 1773867840000, "open": 5.602, "high": 5.613, "low": 5.6, "close": 5.605, "volume": 877.03, "quote_volume": 4914.6242, "trades": 56, "taker_buy_volume": 735.83, "taker_buy_quote": 4123.33903}, {"ts": 1773867900000, "open": 5.611, "high": 5.614, "low": 5.606, "close": 5.606, "volume": 195.59, "quote_volume": 1097.65155, "trades": 20, "taker_buy_volume": 112.29, "taker_buy_quote": 630.07293}, {"ts": 1773867960000, "open": 5.611, "high": 5.611, "low": 5.603, "close": 5.605, "volume": 92.67, "quote_volume": 519.73966, "trades": 21, "taker_buy_volume": 20.87, "taker_buy_quote": 116.95727}, {"ts": 1773868020000, "open": 5.605, "high": 5.605, "low": 5.605, "close": 5.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868080000, "open": 5.602, "high": 5.605, "low": 5.602, "close": 5.603, "volume": 47.13, "quote_volume": 264.14754, "trades": 8, "taker_buy_volume": 5.37, "taker_buy_quote": 30.09348}, {"ts": 1773868140000, "open": 5.606, "high": 5.635, "low": 5.606, "close": 5.633, "volume": 147.13, "quote_volume": 827.73854, "trades": 36, "taker_buy_volume": 44.3, "taker_buy_quote": 248.7608}, {"ts": 1773868200000, "open": 5.632, "high": 5.644, "low": 5.632, "close": 5.632, "volume": 402.3, "quote_volume": 2268.43415, "trades": 33, "taker_buy_volume": 337.03, "taker_buy_quote": 1900.5791}, {"ts": 1773868260000, "open": 5.632, "high": 5.637, "low": 5.606, "close": 5.628, "volume": 998.2, "quote_volume": 5612.07964, "trades": 91, "taker_buy_volume": 291.88, "taker_buy_quote": 1640.86947}, {"ts": 1773868320000, "open": 5.627, "high": 5.629, "low": 5.627, "close": 5.629, "volume": 304.07, "quote_volume": 1711.43511, "trades": 7, "taker_buy_volume": 304.07, "taker_buy_quote": 1711.43511}, {"ts": 1773868380000, "open": 5.622, "high": 5.622, "low": 5.622, "close": 5.622, "volume": 35.57, "quote_volume": 199.97454, "trades": 1, "taker_buy_volume": 35.57, "taker_buy_quote": 199.97454}, {"ts": 1773868440000, "open": 5.618, "high": 5.619, "low": 5.618, "close": 5.619, "volume": 9.82, "quote_volume": 55.17063, "trades": 2, "taker_buy_volume": 1.87, "taker_buy_quote": 10.50753}, {"ts": 1773868500000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868560000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868620000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868680000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 11.7, "quote_volume": 65.7657, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 65.7657}, {"ts": 1773868740000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868800000, "open": 5.632, "high": 5.651, "low": 5.632, "close": 5.646, "volume": 627.16, "quote_volume": 3541.82265, "trades": 18, "taker_buy_volume": 625.37, "taker_buy_quote": 3531.71631}, {"ts": 1773868860000, "open": 5.661, "high": 5.675, "low": 5.661, "close": 5.665, "volume": 307.5, "quote_volume": 1743.63031, "trades": 17, "taker_buy_volume": 280.89, "taker_buy_quote": 1592.90927}, {"ts": 1773868920000, "open": 5.659, "high": 5.677, "low": 5.659, "close": 5.675, "volume": 355.81, "quote_volume": 2016.34128, "trades": 23, "taker_buy_volume": 59.98, "taker_buy_quote": 340.32629}, {"ts": 1773868980000, "open": 5.673, "high": 5.691, "low": 5.668, "close": 5.669, "volume": 742.58, "quote_volume": 4215.92469, "trades": 41, "taker_buy_volume": 454.84, "taker_buy_quote": 2582.55189}, {"ts": 1773869040000, "open": 5.672, "high": 5.672, "low": 5.647, "close": 5.656, "volume": 489.32, "quote_volume": 2769.08737, "trades": 11, "taker_buy_volume": 74.01, "taker_buy_quote": 419.25737}, {"ts": 1773869100000, "open": 5.65, "high": 5.65, "low": 5.65, "close": 5.65, "volume": 7.81, "quote_volume": 44.1265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869160000, "open": 5.654, "high": 5.663, "low": 5.653, "close": 5.653, "volume": 418.76, "quote_volume": 2369.17012, "trades": 8, "taker_buy_volume": 413.68, "taker_buy_quote": 2340.4396}, {"ts": 1773869220000, "open": 5.653, "high": 5.653, "low": 5.653, "close": 5.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 5.648, "high": 5.655, "low": 5.648, "close": 5.655, "volume": 95.15, "quote_volume": 537.50912, "trades": 8, "taker_buy_volume": 95.15, "taker_buy_quote": 537.50912}, {"ts": 1773869340000, "open": 5.655, "high": 5.655, "low": 5.655, "close": 5.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 5.649, "high": 5.649, "low": 5.619, "close": 5.619, "volume": 163.81, "quote_volume": 924.57448, "trades": 6, "taker_buy_volume": 43.15, "taker_buy_quote": 243.06092}, {"ts": 1773869460000, "open": 5.631, "high": 5.631, "low": 5.631, "close": 5.631, "volume": 4.67, "quote_volume": 26.29677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 5.631, "high": 5.631, "low": 5.631, "close": 5.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869580000, "open": 5.631, "high": 5.631, "low": 5.631, "close": 5.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869640000, "open": 5.627, "high": 5.627, "low": 5.622, "close": 5.622, "volume": 7.24, "quote_volume": 40.72148, "trades": 2, "taker_buy_volume": 3.64, "taker_buy_quote": 20.48228}, {"ts": 1773869700000, "open": 5.631, "high": 5.638, "low": 5.631, "close": 5.638, "volume": 9.54, "quote_volume": 53.76233, "trades": 3, "taker_buy_volume": 9.54, "taker_buy_quote": 53.76233}, {"ts": 1773869760000, "open": 5.638, "high": 5.638, "low": 5.638, "close": 5.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 5.645, "high": 5.647, "low": 5.645, "close": 5.647, "volume": 5.31, "quote_volume": 29.97595, "trades": 2, "taker_buy_volume": 5.31, "taker_buy_quote": 29.97595}, {"ts": 1773869880000, "open": 5.646, "high": 5.646, "low": 5.646, "close": 5.646, "volume": 1.21, "quote_volume": 6.83166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869940000, "open": 5.652, "high": 5.662, "low": 5.652, "close": 5.662, "volume": 144.13, "quote_volume": 815.98586, "trades": 3, "taker_buy_volume": 136.31, "taker_buy_quote": 771.78722}, {"ts": 1773870000000, "open": 5.662, "high": 5.662, "low": 5.644, "close": 5.644, "volume": 379.45, "quote_volume": 2144.87391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870060000, "open": 5.651, "high": 5.651, "low": 5.651, "close": 5.651, "volume": 225.97, "quote_volume": 1276.95647, "trades": 2, "taker_buy_volume": 225.97, "taker_buy_quote": 1276.95647}, {"ts": 1773870120000, "open": 5.651, "high": 5.651, "low": 5.645, "close": 5.645, "volume": 3.77, "quote_volume": 21.28981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870180000, "open": 5.64, "high": 5.643, "low": 5.635, "close": 5.635, "volume": 240.65, "quote_volume": 1357.89303, "trades": 11, "taker_buy_volume": 234.98, "taker_buy_quote": 1325.92398}, {"ts": 1773870240000, "open": 5.635, "high": 5.635, "low": 5.632, "close": 5.634, "volume": 20.4, "quote_volume": 114.93798, "trades": 7, "taker_buy_volume": 3.56, "taker_buy_quote": 20.05526}, {"ts": 1773870300000, "open": 5.631, "high": 5.631, "low": 5.629, "close": 5.629, "volume": 5.21, "quote_volume": 29.33243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.13, "quote_volume": 0.73177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870420000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870480000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870540000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870660000, "open": 5.63, "high": 5.63, "low": 5.628, "close": 5.628, "volume": 5.34, "quote_volume": 30.05886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 5.628, "high": 5.628, "low": 5.628, "close": 5.628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 5.634, "high": 5.634, "low": 5.634, "close": 5.634, "volume": 4.72, "quote_volume": 26.59248, "trades": 2, "taker_buy_volume": 4.72, "taker_buy_quote": 26.59248}, {"ts": 1773870840000, "open": 5.628, "high": 5.628, "low": 5.627, "close": 5.627, "volume": 3.04, "quote_volume": 17.10786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870900000, "open": 5.627, "high": 5.627, "low": 5.625, "close": 5.625, "volume": 2.39, "quote_volume": 13.44657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870960000, "open": 5.627, "high": 5.627, "low": 5.627, "close": 5.627, "volume": 5.5, "quote_volume": 30.9485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 5.626, "high": 5.626, "low": 5.619, "close": 5.62, "volume": 113.47, "quote_volume": 637.63923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871080000, "open": 5.62, "high": 5.62, "low": 5.62, "close": 5.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871140000, "open": 5.621, "high": 5.621, "low": 5.612, "close": 5.612, "volume": 17.8, "quote_volume": 99.9737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 5.611, "high": 5.614, "low": 5.61, "close": 5.614, "volume": 9.89, "quote_volume": 55.50271, "trades": 7, "taker_buy_volume": 6.33, "taker_buy_quote": 35.52933}, {"ts": 1773871260000, "open": 5.612, "high": 5.631, "low": 5.611, "close": 5.631, "volume": 127.55, "quote_volume": 717.37402, "trades": 30, "taker_buy_volume": 114.46, "taker_buy_quote": 643.92424}, {"ts": 1773871320000, "open": 5.63, "high": 5.636, "low": 5.612, "close": 5.614, "volume": 272.71, "quote_volume": 1534.74419, "trades": 38, "taker_buy_volume": 28.45, "taker_buy_quote": 160.22977}, {"ts": 1773871380000, "open": 5.615, "high": 5.618, "low": 5.607, "close": 5.608, "volume": 64.21, "quote_volume": 360.43753, "trades": 23, "taker_buy_volume": 8.95, "taker_buy_quote": 50.25246}, {"ts": 1773871440000, "open": 5.609, "high": 5.609, "low": 5.609, "close": 5.609, "volume": 1.79, "quote_volume": 10.04011, "trades": 1, "taker_buy_volume": 1.79, "taker_buy_quote": 10.04011}, {"ts": 1773871500000, "open": 5.606, "high": 5.606, "low": 5.575, "close": 5.582, "volume": 488.73, "quote_volume": 2731.91564, "trades": 56, "taker_buy_volume": 2.71, "taker_buy_quote": 15.16608}, {"ts": 1773871560000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871620000, "open": 5.583, "high": 5.583, "low": 5.58, "close": 5.58, "volume": 81.75, "quote_volume": 456.25035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 5.581, "high": 5.581, "low": 5.577, "close": 5.577, "volume": 276.13, "quote_volume": 1540.82284, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871740000, "open": 5.577, "high": 5.593, "low": 5.577, "close": 5.593, "volume": 230.03, "quote_volume": 1285.77556, "trades": 32, "taker_buy_volume": 221.44, "taker_buy_quote": 1237.82443}, {"ts": 1773871800000, "open": 5.589, "high": 5.589, "low": 5.578, "close": 5.578, "volume": 34.24, "quote_volume": 191.24581, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871860000, "open": 5.577, "high": 5.591, "low": 5.576, "close": 5.587, "volume": 68.81, "quote_volume": 384.16421, "trades": 27, "taker_buy_volume": 56.42, "taker_buy_quote": 314.96817}, {"ts": 1773871920000, "open": 5.586, "high": 5.586, "low": 5.581, "close": 5.583, "volume": 23.36, "quote_volume": 130.40456, "trades": 9, "taker_buy_volume": 12.56, "taker_buy_quote": 70.10276}, {"ts": 1773871980000, "open": 5.58, "high": 5.586, "low": 5.58, "close": 5.582, "volume": 13.4, "quote_volume": 74.80868, "trades": 9, "taker_buy_volume": 10.12, "taker_buy_quote": 56.50332}, {"ts": 1773872040000, "open": 5.582, "high": 5.582, "low": 5.576, "close": 5.579, "volume": 85.76, "quote_volume": 478.26755, "trades": 10, "taker_buy_volume": 4.89, "taker_buy_quote": 27.27951}, {"ts": 1773872100000, "open": 5.579, "high": 5.581, "low": 5.579, "close": 5.581, "volume": 5.4, "quote_volume": 30.132, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 30.132}, {"ts": 1773872160000, "open": 5.578, "high": 5.578, "low": 5.573, "close": 5.573, "volume": 10.75, "quote_volume": 59.93671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 5.572, "high": 5.572, "low": 5.569, "close": 5.569, "volume": 7.12, "quote_volume": 39.66196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872280000, "open": 5.57, "high": 5.573, "low": 5.57, "close": 5.573, "volume": 12.13, "quote_volume": 67.58476, "trades": 5, "taker_buy_volume": 12.13, "taker_buy_quote": 67.58476}, {"ts": 1773872340000, "open": 5.572, "high": 5.574, "low": 5.571, "close": 5.574, "volume": 46.42, "quote_volume": 258.67642, "trades": 9, "taker_buy_volume": 15.69, "taker_buy_quote": 87.45066}, {"ts": 1773872400000, "open": 5.571, "high": 5.571, "low": 5.571, "close": 5.571, "volume": 4.18, "quote_volume": 23.28678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872460000, "open": 5.572, "high": 5.574, "low": 5.572, "close": 5.574, "volume": 5.4, "quote_volume": 30.0942, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 30.0942}, {"ts": 1773872520000, "open": 5.575, "high": 5.579, "low": 5.571, "close": 5.575, "volume": 63.42, "quote_volume": 353.46364, "trades": 20, "taker_buy_volume": 16.2, "taker_buy_quote": 90.3222}, {"ts": 1773872580000, "open": 5.576, "high": 5.582, "low": 5.576, "close": 5.582, "volume": 12.6, "quote_volume": 70.2954, "trades": 7, "taker_buy_volume": 12.6, "taker_buy_quote": 70.2954}, {"ts": 1773872640000, "open": 5.581, "high": 5.584, "low": 5.578, "close": 5.584, "volume": 24.92, "quote_volume": 139.06404, "trades": 12, "taker_buy_volume": 10.8, "taker_buy_quote": 60.2802}, {"ts": 1773872700000, "open": 5.584, "high": 5.584, "low": 5.582, "close": 5.583, "volume": 168.25, "quote_volume": 939.18346, "trades": 6, "taker_buy_volume": 160.47, "taker_buy_quote": 895.74534}, {"ts": 1773872760000, "open": 5.584, "high": 5.585, "low": 5.576, "close": 5.581, "volume": 438.21, "quote_volume": 2445.85389, "trades": 16, "taker_buy_volume": 93.45, "taker_buy_quote": 521.65915}, {"ts": 1773872820000, "open": 5.581, "high": 5.587, "low": 5.581, "close": 5.587, "volume": 12.31, "quote_volume": 68.73431, "trades": 8, "taker_buy_volume": 9.68, "taker_buy_quote": 54.05628}, {"ts": 1773872880000, "open": 5.586, "high": 5.586, "low": 5.581, "close": 5.581, "volume": 12.54, "quote_volume": 70.015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872940000, "open": 5.581, "high": 5.584, "low": 5.581, "close": 5.581, "volume": 27.59, "quote_volume": 154.00487, "trades": 10, "taker_buy_volume": 8.36, "taker_buy_quote": 46.6697}, {"ts": 1773873000000, "open": 5.58, "high": 5.581, "low": 5.578, "close": 5.578, "volume": 16.72, "quote_volume": 93.28924, "trades": 6, "taker_buy_volume": 8.36, "taker_buy_quote": 46.64462}, {"ts": 1773873060000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 16.16, "quote_volume": 90.20512, "trades": 3, "taker_buy_volume": 16.16, "taker_buy_quote": 90.20512}, {"ts": 1773873120000, "open": 5.581, "high": 5.582, "low": 5.581, "close": 5.582, "volume": 8.36, "quote_volume": 46.66134, "trades": 4, "taker_buy_volume": 4.18, "taker_buy_quote": 23.33276}, {"ts": 1773873180000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873240000, "open": 5.582, "high": 5.583, "low": 5.58, "close": 5.583, "volume": 12.54, "quote_volume": 69.9941, "trades": 5, "taker_buy_volume": 8.36, "taker_buy_quote": 46.66134}, {"ts": 1773873300000, "open": 5.592, "high": 5.592, "low": 5.586, "close": 5.586, "volume": 17.56, "quote_volume": 98.15372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 5.584, "high": 5.587, "low": 5.584, "close": 5.586, "volume": 28.06, "quote_volume": 156.7366, "trades": 5, "taker_buy_volume": 1.8, "taker_buy_quote": 10.0566}, {"ts": 1773873420000, "open": 5.588, "high": 5.59, "low": 5.588, "close": 5.59, "volume": 5.4, "quote_volume": 30.1806, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 30.1806}, {"ts": 1773873480000, "open": 5.599, "high": 5.611, "low": 5.599, "close": 5.611, "volume": 412.88, "quote_volume": 2316.54843, "trades": 8, "taker_buy_volume": 271.2, "taker_buy_quote": 1521.59491}, {"ts": 1773873540000, "open": 5.611, "high": 5.611, "low": 5.611, "close": 5.611, "volume": 14.33, "quote_volume": 80.40563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 5.611, "high": 5.611, "low": 5.607, "close": 5.607, "volume": 32.37, "quote_volume": 181.58595, "trades": 5, "taker_buy_volume": 20.06, "taker_buy_quote": 112.55666}, {"ts": 1773873660000, "open": 5.604, "high": 5.604, "low": 5.598, "close": 5.598, "volume": 61.63, "quote_volume": 345.01176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873720000, "open": 5.601, "high": 5.601, "low": 5.601, "close": 5.601, "volume": 1.07, "quote_volume": 5.99307, "trades": 1, "taker_buy_volume": 1.07, "taker_buy_quote": 5.99307}, {"ts": 1773873780000, "open": 5.601, "high": 5.601, "low": 5.601, "close": 5.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873840000, "open": 5.601, "high": 5.601, "low": 5.596, "close": 5.596, "volume": 39.19, "quote_volume": 219.39449, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 5.597, "high": 5.605, "low": 5.597, "close": 5.605, "volume": 245.68, "quote_volume": 1376.57572, "trades": 17, "taker_buy_volume": 209.88, "taker_buy_quote": 1176.00462}, {"ts": 1773873960000, "open": 5.606, "high": 5.628, "low": 5.606, "close": 5.619, "volume": 465.42, "quote_volume": 2614.77154, "trades": 55, "taker_buy_volume": 410.88, "taker_buy_quote": 2308.31816}, {"ts": 1773874020000, "open": 5.617, "high": 5.618, "low": 5.594, "close": 5.594, "volume": 461.2, "quote_volume": 2587.98673, "trades": 30, "taker_buy_volume": 74.12, "taker_buy_quote": 416.34177}, {"ts": 1773874080000, "open": 5.596, "high": 5.602, "low": 5.592, "close": 5.602, "volume": 89.87, "quote_volume": 502.87346, "trades": 9, "taker_buy_volume": 18.62, "taker_buy_quote": 104.28652}, {"ts": 1773874140000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 3.1, "quote_volume": 17.3507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874200000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874260000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 1.78, "quote_volume": 9.95732, "trades": 1, "taker_buy_volume": 1.78, "taker_buy_quote": 9.95732}, {"ts": 1773874320000, "open": 5.585, "high": 5.585, "low": 5.583, "close": 5.583, "volume": 40.12, "quote_volume": 224.06414, "trades": 2, "taker_buy_volume": 37.09, "taker_buy_quote": 207.14765}, {"ts": 1773874380000, "open": 5.583, "high": 5.583, "low": 5.583, "close": 5.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 5.575, "high": 5.575, "low": 5.574, "close": 5.574, "volume": 379.63, "quote_volume": 2116.15315, "trades": 10, "taker_buy_volume": 162.94, "taker_buy_quote": 908.22756}, {"ts": 1773874500000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 5.04, "quote_volume": 28.08288, "trades": 1, "taker_buy_volume": 5.04, "taker_buy_quote": 28.08288}, {"ts": 1773874560000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 8.9, "quote_volume": 49.5908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874680000, "open": 5.576, "high": 5.58, "low": 5.576, "close": 5.58, "volume": 39.62, "quote_volume": 220.93756, "trades": 8, "taker_buy_volume": 39.62, "taker_buy_quote": 220.93756}, {"ts": 1773874740000, "open": 5.586, "high": 5.587, "low": 5.586, "close": 5.587, "volume": 26.49, "quote_volume": 147.99406, "trades": 2, "taker_buy_volume": 26.49, "taker_buy_quote": 147.99406}, {"ts": 1773874800000, "open": 5.586, "high": 5.586, "low": 5.586, "close": 5.586, "volume": 5.57, "quote_volume": 31.11402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874860000, "open": 5.586, "high": 5.586, "low": 5.586, "close": 5.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874920000, "open": 5.568, "high": 5.568, "low": 5.568, "close": 5.568, "volume": 42.23, "quote_volume": 235.13664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874980000, "open": 5.568, "high": 5.576, "low": 5.568, "close": 5.571, "volume": 246.48, "quote_volume": 1373.83395, "trades": 10, "taker_buy_volume": 242.99, "taker_buy_quote": 1354.39116}, {"ts": 1773875040000, "open": 5.571, "high": 5.571, "low": 5.571, "close": 5.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875100000, "open": 5.582, "high": 5.583, "low": 5.579, "close": 5.582, "volume": 67.25, "quote_volume": 375.35004, "trades": 6, "taker_buy_volume": 22.79, "taker_buy_quote": 127.23016}, {"ts": 1773875160000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 7.93, "quote_volume": 44.22561, "trades": 2, "taker_buy_volume": 7.93, "taker_buy_quote": 44.22561}, {"ts": 1773875220000, "open": 5.579, "high": 5.579, "low": 5.574, "close": 5.579, "volume": 188.73, "quote_volume": 1052.37786, "trades": 9, "taker_buy_volume": 43.58, "taker_buy_quote": 243.13282}, {"ts": 1773875280000, "open": 5.579, "high": 5.579, "low": 5.579, "close": 5.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875340000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 5.73, "quote_volume": 32.07081, "trades": 1, "taker_buy_volume": 5.73, "taker_buy_quote": 32.07081}, {"ts": 1773875400000, "open": 5.595, "high": 5.604, "low": 5.595, "close": 5.604, "volume": 166.82, "quote_volume": 934.83843, "trades": 4, "taker_buy_volume": 165.71, "taker_buy_quote": 928.62798}, {"ts": 1773875460000, "open": 5.604, "high": 5.61, "low": 5.604, "close": 5.606, "volume": 589.54, "quote_volume": 3305.24599, "trades": 21, "taker_buy_volume": 261.93, "taker_buy_quote": 1468.56879}, {"ts": 1773875520000, "open": 5.606, "high": 5.606, "low": 5.606, "close": 5.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875580000, "open": 5.614, "high": 5.614, "low": 5.608, "close": 5.608, "volume": 5.46, "quote_volume": 30.63612, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 15.38236}, {"ts": 1773875640000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875700000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875760000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875880000, "open": 5.578, "high": 5.581, "low": 5.576, "close": 5.576, "volume": 110.09, "quote_volume": 614.21735, "trades": 9, "taker_buy_volume": 108.96, "taker_buy_quote": 607.91647}, {"ts": 1773875940000, "open": 5.576, "high": 5.576, "low": 5.576, "close": 5.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 5.583, "high": 5.602, "low": 5.583, "close": 5.602, "volume": 48.42, "quote_volume": 270.9473, "trades": 6, "taker_buy_volume": 40.5, "taker_buy_quote": 226.72994}, {"ts": 1773876060000, "open": 5.604, "high": 5.604, "low": 5.604, "close": 5.604, "volume": 9.71, "quote_volume": 54.41484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 5.604, "high": 5.604, "low": 5.604, "close": 5.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876180000, "open": 5.614, "high": 5.616, "low": 5.599, "close": 5.616, "volume": 474.42, "quote_volume": 2660.5557, "trades": 18, "taker_buy_volume": 20.7, "taker_buy_quote": 116.17628}, {"ts": 1773876240000, "open": 5.616, "high": 5.619, "low": 5.612, "close": 5.612, "volume": 205.64, "quote_volume": 1154.68243, "trades": 8, "taker_buy_volume": 134.2, "taker_buy_quote": 753.6672}, {"ts": 1773876300000, "open": 5.612, "high": 5.612, "low": 5.612, "close": 5.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 5.604, "high": 5.604, "low": 5.6, "close": 5.6, "volume": 14.37, "quote_volume": 80.49784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876420000, "open": 5.598, "high": 5.598, "low": 5.598, "close": 5.598, "volume": 1.78, "quote_volume": 9.96444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876480000, "open": 5.598, "high": 5.598, "low": 5.598, "close": 5.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876540000, "open": 5.598, "high": 5.598, "low": 5.598, "close": 5.598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876600000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 7.89, "quote_volume": 44.13666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876660000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876720000, "open": 5.6, "high": 5.603, "low": 5.6, "close": 5.603, "volume": 35.63, "quote_volume": 199.61428, "trades": 4, "taker_buy_volume": 35.63, "taker_buy_quote": 199.61428}, {"ts": 1773876780000, "open": 5.584, "high": 5.584, "low": 5.583, "close": 5.583, "volume": 14.18, "quote_volume": 79.17231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876840000, "open": 5.59, "high": 5.59, "low": 5.582, "close": 5.582, "volume": 3.18, "quote_volume": 17.7638, "trades": 2, "taker_buy_volume": 1.63, "taker_buy_quote": 9.1117}, {"ts": 1773876900000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877020000, "open": 5.591, "high": 5.591, "low": 5.589, "close": 5.589, "volume": 15.79, "quote_volume": 88.27358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877080000, "open": 5.589, "high": 5.589, "low": 5.589, "close": 5.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877140000, "open": 5.589, "high": 5.589, "low": 5.589, "close": 5.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877200000, "open": 5.589, "high": 5.589, "low": 5.589, "close": 5.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877260000, "open": 5.585, "high": 5.585, "low": 5.585, "close": 5.585, "volume": 23.75, "quote_volume": 132.64375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 5.585, "high": 5.585, "low": 5.585, "close": 5.585, "volume": 3.2, "quote_volume": 17.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877380000, "open": 5.585, "high": 5.585, "low": 5.585, "close": 5.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877440000, "open": 5.586, "high": 5.586, "low": 5.586, "close": 5.586, "volume": 3.12, "quote_volume": 17.42832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877500000, "open": 5.582, "high": 5.582, "low": 5.578, "close": 5.578, "volume": 13.35, "quote_volume": 74.49798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877560000, "open": 5.578, "high": 5.578, "low": 5.578, "close": 5.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877620000, "open": 5.578, "high": 5.578, "low": 5.578, "close": 5.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877680000, "open": 5.568, "high": 5.568, "low": 5.568, "close": 5.568, "volume": 35.6, "quote_volume": 198.2208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877740000, "open": 5.556, "high": 5.561, "low": 5.556, "close": 5.561, "volume": 4.22, "quote_volume": 23.46072, "trades": 2, "taker_buy_volume": 2.88, "taker_buy_quote": 16.01568}, {"ts": 1773877800000, "open": 5.561, "high": 5.561, "low": 5.561, "close": 5.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 5.556, "high": 5.556, "low": 5.556, "close": 5.556, "volume": 1.12, "quote_volume": 6.22272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877920000, "open": 5.547, "high": 5.547, "low": 5.547, "close": 5.547, "volume": 55.89, "quote_volume": 310.02183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877980000, "open": 5.547, "high": 5.547, "low": 5.547, "close": 5.547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878040000, "open": 5.541, "high": 5.541, "low": 5.538, "close": 5.538, "volume": 10.08, "quote_volume": 55.83076, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878100000, "open": 5.537, "high": 5.539, "low": 5.537, "close": 5.539, "volume": 66.8, "quote_volume": 369.88276, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 30.90762}, {"ts": 1773878160000, "open": 5.535, "high": 5.543, "low": 5.535, "close": 5.539, "volume": 29.42, "quote_volume": 163.0485, "trades": 4, "taker_buy_volume": 25.49, "taker_buy_quote": 141.28455}, {"ts": 1773878220000, "open": 5.53, "high": 5.534, "low": 5.53, "close": 5.534, "volume": 9.42, "quote_volume": 52.09664, "trades": 2, "taker_buy_volume": 1.01, "taker_buy_quote": 5.58934}, {"ts": 1773878280000, "open": 5.53, "high": 5.636, "low": 5.53, "close": 5.629, "volume": 3969.81, "quote_volume": 22213.21907, "trades": 270, "taker_buy_volume": 2958.94, "taker_buy_quote": 16543.27713}, {"ts": 1773878340000, "open": 5.624, "high": 5.672, "low": 5.606, "close": 5.655, "volume": 3551.41, "quote_volume": 20101.33408, "trades": 142, "taker_buy_volume": 2913.74, "taker_buy_quote": 16493.72292}, {"ts": 1773878400000, "open": 5.647, "high": 5.647, "low": 5.622, "close": 5.629, "volume": 1402.36, "quote_volume": 7895.82073, "trades": 80, "taker_buy_volume": 318.91, "taker_buy_quote": 1797.76775}, {"ts": 1773878460000, "open": 5.629, "high": 5.634, "low": 5.613, "close": 5.616, "volume": 578.02, "quote_volume": 3250.3824, "trades": 64, "taker_buy_volume": 177.1, "taker_buy_quote": 996.4259}, {"ts": 1773878520000, "open": 5.613, "high": 5.613, "low": 5.586, "close": 5.594, "volume": 858.89, "quote_volume": 4810.27919, "trades": 157, "taker_buy_volume": 666.3, "taker_buy_quote": 3730.85907}, {"ts": 1773878580000, "open": 5.587, "high": 5.616, "low": 5.586, "close": 5.607, "volume": 227.9, "quote_volume": 1276.20069, "trades": 83, "taker_buy_volume": 186.68, "taker_buy_quote": 1045.2167}, {"ts": 1773878640000, "open": 5.606, "high": 5.606, "low": 5.593, "close": 5.595, "volume": 319.13, "quote_volume": 1786.88245, "trades": 33, "taker_buy_volume": 159.9, "taker_buy_quote": 895.50261}, {"ts": 1773878700000, "open": 5.593, "high": 5.606, "low": 5.592, "close": 5.602, "volume": 278.41, "quote_volume": 1559.41512, "trades": 71, "taker_buy_volume": 261.99, "taker_buy_quote": 1467.44947}, {"ts": 1773878760000, "open": 5.601, "high": 5.601, "low": 5.589, "close": 5.6, "volume": 44.98, "quote_volume": 251.75164, "trades": 21, "taker_buy_volume": 21.68, "taker_buy_quote": 121.38829}, {"ts": 1773878820000, "open": 5.595, "high": 5.617, "low": 5.595, "close": 5.616, "volume": 160.9, "quote_volume": 902.76391, "trades": 27, "taker_buy_volume": 147.67, "taker_buy_quote": 828.50735}, {"ts": 1773878880000, "open": 5.615, "high": 5.621, "low": 5.614, "close": 5.621, "volume": 16.21, "quote_volume": 91.07732, "trades": 9, "taker_buy_volume": 12.63, "taker_buy_quote": 70.97741}, {"ts": 1773878940000, "open": 5.621, "high": 5.627, "low": 5.62, "close": 5.627, "volume": 43.0, "quote_volume": 241.86624, "trades": 16, "taker_buy_volume": 23.3, "taker_buy_quote": 131.07163}, {"ts": 1773879000000, "open": 5.62, "high": 5.62, "low": 5.606, "close": 5.611, "volume": 272.08, "quote_volume": 1527.63416, "trades": 25, "taker_buy_volume": 1.79, "taker_buy_quote": 10.04369}, {"ts": 1773879060000, "open": 5.613, "high": 5.615, "low": 5.611, "close": 5.611, "volume": 41.71, "quote_volume": 234.11573, "trades": 7, "taker_buy_volume": 5.35, "taker_buy_quote": 30.03488}, {"ts": 1773879120000, "open": 5.61, "high": 5.61, "low": 5.594, "close": 5.594, "volume": 688.16, "quote_volume": 3858.31221, "trades": 60, "taker_buy_volume": 46.15, "taker_buy_quote": 258.77922}, {"ts": 1773879180000, "open": 5.595, "high": 5.612, "low": 5.595, "close": 5.612, "volume": 32.22, "quote_volume": 180.54477, "trades": 19, "taker_buy_volume": 32.22, "taker_buy_quote": 180.54477}, {"ts": 1773879240000, "open": 5.613, "high": 5.613, "low": 5.607, "close": 5.607, "volume": 12.53, "quote_volume": 70.2933, "trades": 7, "taker_buy_volume": 1.79, "taker_buy_quote": 10.04727}, {"ts": 1773879300000, "open": 5.606, "high": 5.612, "low": 5.606, "close": 5.61, "volume": 7.16, "quote_volume": 40.16581, "trades": 4, "taker_buy_volume": 3.58, "taker_buy_quote": 20.08917}, {"ts": 1773879360000, "open": 5.613, "high": 5.631, "low": 5.612, "close": 5.631, "volume": 58.63, "quote_volume": 329.40237, "trades": 25, "taker_buy_volume": 33.9, "taker_buy_quote": 190.58536}, {"ts": 1773879420000, "open": 5.632, "high": 5.636, "low": 5.614, "close": 5.63, "volume": 1058.07, "quote_volume": 5954.39079, "trades": 81, "taker_buy_volume": 484.93, "taker_buy_quote": 2729.09807}, {"ts": 1773879480000, "open": 5.627, "high": 5.642, "low": 5.624, "close": 5.638, "volume": 1578.13, "quote_volume": 8888.81971, "trades": 78, "taker_buy_volume": 892.05, "taker_buy_quote": 5024.9842}, {"ts": 1773879540000, "open": 5.63, "high": 5.636, "low": 5.621, "close": 5.626, "volume": 898.86, "quote_volume": 5057.79541, "trades": 54, "taker_buy_volume": 505.13, "taker_buy_quote": 2842.61451}, {"ts": 1773879600000, "open": 5.625, "high": 5.625, "low": 5.624, "close": 5.624, "volume": 49.32, "quote_volume": 277.42323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879660000, "open": 5.629, "high": 5.632, "low": 5.624, "close": 5.624, "volume": 195.99, "quote_volume": 1103.3911, "trades": 35, "taker_buy_volume": 187.09, "taker_buy_quote": 1053.3197}, {"ts": 1773879720000, "open": 5.624, "high": 5.632, "low": 5.623, "close": 5.632, "volume": 38.01, "quote_volume": 213.82649, "trades": 28, "taker_buy_volume": 36.23, "taker_buy_quote": 203.81755}, {"ts": 1773879780000, "open": 5.632, "high": 5.632, "low": 5.632, "close": 5.632, "volume": 8.98, "quote_volume": 50.57536, "trades": 6, "taker_buy_volume": 7.21, "taker_buy_quote": 40.60672}, {"ts": 1773879840000, "open": 5.631, "high": 5.631, "low": 5.626, "close": 5.629, "volume": 32.9, "quote_volume": 185.14965, "trades": 22, "taker_buy_volume": 22.22, "taker_buy_quote": 125.03727}, {"ts": 1773879900000, "open": 5.63, "high": 5.633, "low": 5.626, "close": 5.627, "volume": 227.01, "quote_volume": 1278.24159, "trades": 41, "taker_buy_volume": 192.15, "taker_buy_quote": 1082.02475}, {"ts": 1773879960000, "open": 5.626, "high": 5.641, "low": 5.626, "close": 5.635, "volume": 410.1, "quote_volume": 2311.38374, "trades": 53, "taker_buy_volume": 380.89, "taker_buy_quote": 2146.75661}, {"ts": 1773880020000, "open": 5.634, "high": 5.634, "low": 5.631, "close": 5.631, "volume": 7.12, "quote_volume": 40.1034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880080000, "open": 5.635, "high": 5.656, "low": 5.635, "close": 5.654, "volume": 243.89, "quote_volume": 1377.62509, "trades": 35, "taker_buy_volume": 236.03, "taker_buy_quote": 1333.17427}, {"ts": 1773880140000, "open": 5.657, "high": 5.683, "low": 5.656, "close": 5.673, "volume": 919.73, "quote_volume": 5216.94266, "trades": 108, "taker_buy_volume": 817.0, "taker_buy_quote": 4634.42595}, {"ts": 1773880200000, "open": 5.673, "high": 5.673, "low": 5.661, "close": 5.668, "volume": 1109.32, "quote_volume": 6285.85573, "trades": 64, "taker_buy_volume": 541.33, "taker_buy_quote": 3069.07915}, {"ts": 1773880260000, "open": 5.667, "high": 5.676, "low": 5.666, "close": 5.676, "volume": 275.18, "quote_volume": 1560.04202, "trades": 42, "taker_buy_volume": 157.45, "taker_buy_quote": 892.69844}, {"ts": 1773880320000, "open": 5.669, "high": 5.669, "low": 5.658, "close": 5.66, "volume": 286.5, "quote_volume": 1623.48982, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880380000, "open": 5.663, "high": 5.663, "low": 5.646, "close": 5.649, "volume": 71.14, "quote_volume": 402.11989, "trades": 22, "taker_buy_volume": 2.3, "taker_buy_quote": 12.9996}, {"ts": 1773880440000, "open": 5.651, "high": 5.658, "low": 5.65, "close": 5.658, "volume": 29.4, "quote_volume": 166.18741, "trades": 10, "taker_buy_volume": 27.7, "taker_buy_quote": 156.58241}, {"ts": 1773880500000, "open": 5.659, "high": 5.667, "low": 5.659, "close": 5.667, "volume": 127.58, "quote_volume": 722.48938, "trades": 12, "taker_buy_volume": 127.58, "taker_buy_quote": 722.48938}, {"ts": 1773880560000, "open": 5.668, "high": 5.68, "low": 5.668, "close": 5.67, "volume": 38.59, "quote_volume": 218.92673, "trades": 19, "taker_buy_volume": 31.51, "taker_buy_quote": 178.77074}, {"ts": 1773880620000, "open": 5.669, "high": 5.67, "low": 5.664, "close": 5.665, "volume": 19.13, "quote_volume": 108.40713, "trades": 12, "taker_buy_volume": 1.76, "taker_buy_quote": 9.9792}, {"ts": 1773880680000, "open": 5.67, "high": 5.676, "low": 5.655, "close": 5.666, "volume": 1374.18, "quote_volume": 7790.47419, "trades": 111, "taker_buy_volume": 188.0, "taker_buy_quote": 1065.42443}, {"ts": 1773880740000, "open": 5.667, "high": 5.68, "low": 5.667, "close": 5.68, "volume": 68.12, "quote_volume": 386.59521, "trades": 37, "taker_buy_volume": 63.72, "taker_buy_quote": 361.63401}, {"ts": 1773880800000, "open": 5.674, "high": 5.677, "low": 5.671, "close": 5.677, "volume": 40.52, "quote_volume": 229.9094, "trades": 19, "taker_buy_volume": 7.64, "taker_buy_quote": 43.36598}, {"ts": 1773880860000, "open": 5.67, "high": 5.68, "low": 5.67, "close": 5.68, "volume": 156.24, "quote_volume": 887.09367, "trades": 31, "taker_buy_volume": 134.31, "taker_buy_quote": 762.69057}, {"ts": 1773880920000, "open": 5.677, "high": 5.689, "low": 5.677, "close": 5.689, "volume": 83.19, "quote_volume": 472.96844, "trades": 30, "taker_buy_volume": 42.53, "taker_buy_quote": 241.73502}, {"ts": 1773880980000, "open": 5.687, "high": 5.691, "low": 5.687, "close": 5.691, "volume": 117.29, "quote_volume": 667.20341, "trades": 29, "taker_buy_volume": 39.58, "taker_buy_quote": 225.24696}, {"ts": 1773881040000, "open": 5.691, "high": 5.691, "low": 5.686, "close": 5.688, "volume": 238.88, "quote_volume": 1359.41421, "trades": 9, "taker_buy_volume": 29.76, "taker_buy_quote": 169.32109}, {"ts": 1773881100000, "open": 5.689, "high": 5.697, "low": 5.689, "close": 5.69, "volume": 43.32, "quote_volume": 246.65074, "trades": 30, "taker_buy_volume": 28.16, "taker_buy_quote": 160.34094}, {"ts": 1773881160000, "open": 5.689, "high": 5.689, "low": 5.67, "close": 5.67, "volume": 199.52, "quote_volume": 1133.12258, "trades": 27, "taker_buy_volume": 116.57, "taker_buy_quote": 662.35074}, {"ts": 1773881220000, "open": 5.669, "high": 5.672, "low": 5.666, "close": 5.666, "volume": 238.29, "quote_volume": 1351.09011, "trades": 8, "taker_buy_volume": 230.76, "taker_buy_quote": 1308.41451}, {"ts": 1773881280000, "open": 5.668, "high": 5.677, "low": 5.666, "close": 5.677, "volume": 305.12, "quote_volume": 1730.52581, "trades": 18, "taker_buy_volume": 173.9, "taker_buy_quote": 986.89107}, {"ts": 1773881340000, "open": 5.678, "high": 5.68, "low": 5.677, "close": 5.677, "volume": 111.86, "quote_volume": 635.15072, "trades": 11, "taker_buy_volume": 15.72, "taker_buy_quote": 89.26347}, {"ts": 1773881400000, "open": 5.681, "high": 5.694, "low": 5.681, "close": 5.694, "volume": 85.45, "quote_volume": 485.88946, "trades": 21, "taker_buy_volume": 33.46, "taker_buy_quote": 190.35551}, {"ts": 1773881460000, "open": 5.694, "high": 5.694, "low": 5.694, "close": 5.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 5.69, "high": 5.699, "low": 5.683, "close": 5.687, "volume": 588.81, "quote_volume": 3350.37768, "trades": 92, "taker_buy_volume": 475.26, "taker_buy_quote": 2704.43753}, {"ts": 1773881580000, "open": 5.688, "high": 5.693, "low": 5.68, "close": 5.68, "volume": 66.01, "quote_volume": 375.3631, "trades": 19, "taker_buy_volume": 30.95, "taker_buy_quote": 175.97227}, {"ts": 1773881640000, "open": 5.681, "high": 5.683, "low": 5.681, "close": 5.681, "volume": 8.85, "quote_volume": 50.28393, "trades": 5, "taker_buy_volume": 5.31, "taker_buy_quote": 30.17142}, {"ts": 1773881700000, "open": 5.679, "high": 5.685, "low": 5.677, "close": 5.677, "volume": 45.19, "quote_volume": 256.72876, "trades": 17, "taker_buy_volume": 30.37, "taker_buy_quote": 172.57969}, {"ts": 1773881760000, "open": 5.677, "high": 5.68, "low": 5.677, "close": 5.68, "volume": 54.29, "quote_volume": 308.30966, "trades": 5, "taker_buy_volume": 22.72, "taker_buy_quote": 128.99206}, {"ts": 1773881820000, "open": 5.681, "high": 5.686, "low": 5.681, "close": 5.686, "volume": 117.3, "quote_volume": 666.89941, "trades": 9, "taker_buy_volume": 117.3, "taker_buy_quote": 666.89941}, {"ts": 1773881880000, "open": 5.682, "high": 5.682, "low": 5.682, "close": 5.682, "volume": 17.55, "quote_volume": 99.7191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 5.681, "high": 5.688, "low": 5.681, "close": 5.688, "volume": 104.85, "quote_volume": 596.01868, "trades": 26, "taker_buy_volume": 82.16, "taker_buy_quote": 466.97035}, {"ts": 1773882000000, "open": 5.687, "high": 5.694, "low": 5.687, "close": 5.694, "volume": 92.41, "quote_volume": 525.75269, "trades": 13, "taker_buy_volume": 91.41, "taker_buy_quote": 520.05869}, {"ts": 1773882060000, "open": 5.695, "high": 5.73, "low": 5.688, "close": 5.689, "volume": 4556.34, "quote_volume": 25982.71809, "trades": 257, "taker_buy_volume": 4183.22, "taker_buy_quote": 23853.34631}, {"ts": 1773882120000, "open": 5.69, "high": 5.697, "low": 5.69, "close": 5.697, "volume": 31.68, "quote_volume": 180.37712, "trades": 20, "taker_buy_volume": 22.88, "taker_buy_quote": 130.2752}, {"ts": 1773882180000, "open": 5.696, "high": 5.709, "low": 5.686, "close": 5.686, "volume": 971.22, "quote_volume": 5532.47082, "trades": 90, "taker_buy_volume": 65.74, "taker_buy_quote": 374.69253}, {"ts": 1773882240000, "open": 5.687, "high": 5.69, "low": 5.686, "close": 5.69, "volume": 98.66, "quote_volume": 561.31238, "trades": 13, "taker_buy_volume": 27.97, "taker_buy_quote": 159.11605}, {"ts": 1773882300000, "open": 5.687, "high": 5.687, "low": 5.647, "close": 5.667, "volume": 1258.7, "quote_volume": 7139.495, "trades": 115, "taker_buy_volume": 113.03, "taker_buy_quote": 640.49655}, {"ts": 1773882360000, "open": 5.667, "high": 5.685, "low": 5.659, "close": 5.684, "volume": 788.18, "quote_volume": 4472.37034, "trades": 74, "taker_buy_volume": 751.17, "taker_buy_quote": 4262.63598}, {"ts": 1773882420000, "open": 5.683, "high": 5.685, "low": 5.673, "close": 5.685, "volume": 584.18, "quote_volume": 3317.5269, "trades": 34, "taker_buy_volume": 153.61, "taker_buy_quote": 872.74731}, {"ts": 1773882480000, "open": 5.68, "high": 5.684, "low": 5.676, "close": 5.676, "volume": 15.78, "quote_volume": 89.61367, "trades": 9, "taker_buy_volume": 1.58, "taker_buy_quote": 8.98072}, {"ts": 1773882540000, "open": 5.678, "high": 5.678, "low": 5.646, "close": 5.649, "volume": 327.45, "quote_volume": 1853.52995, "trades": 72, "taker_buy_volume": 28.3, "taker_buy_quote": 160.18914}, {"ts": 1773882600000, "open": 5.65, "high": 5.663, "low": 5.649, "close": 5.661, "volume": 377.32, "quote_volume": 2135.55953, "trades": 34, "taker_buy_volume": 345.39, "taker_buy_quote": 1954.83978}, {"ts": 1773882660000, "open": 5.661, "high": 5.675, "low": 5.659, "close": 5.668, "volume": 917.24, "quote_volume": 5199.16808, "trades": 109, "taker_buy_volume": 470.33, "taker_buy_quote": 2667.01872}, {"ts": 1773882720000, "open": 5.668, "high": 5.668, "low": 5.646, "close": 5.651, "volume": 207.09, "quote_volume": 1171.64752, "trades": 57, "taker_buy_volume": 60.79, "taker_buy_quote": 343.58907}, {"ts": 1773882780000, "open": 5.655, "high": 5.661, "low": 5.651, "close": 5.652, "volume": 92.9, "quote_volume": 525.49856, "trades": 57, "taker_buy_volume": 58.46, "taker_buy_quote": 330.69219}, {"ts": 1773882840000, "open": 5.656, "high": 5.659, "low": 5.655, "close": 5.659, "volume": 37.06, "quote_volume": 209.65777, "trades": 18, "taker_buy_volume": 20.41, "taker_buy_quote": 115.44781}, {"ts": 1773882900000, "open": 5.66, "high": 5.674, "low": 5.66, "close": 5.672, "volume": 351.76, "quote_volume": 1993.48384, "trades": 112, "taker_buy_volume": 149.45, "taker_buy_quote": 846.83431}, {"ts": 1773882960000, "open": 5.672, "high": 5.672, "low": 5.654, "close": 5.661, "volume": 155.76, "quote_volume": 881.90343, "trades": 51, "taker_buy_volume": 40.78, "taker_buy_quote": 230.92194}, {"ts": 1773883020000, "open": 5.66, "high": 5.66, "low": 5.66, "close": 5.66, "volume": 40.0, "quote_volume": 226.4, "trades": 2, "taker_buy_volume": 38.23, "taker_buy_quote": 216.3818}, {"ts": 1773883080000, "open": 5.665, "high": 5.674, "low": 5.665, "close": 5.674, "volume": 17.7, "quote_volume": 100.35015, "trades": 10, "taker_buy_volume": 17.7, "taker_buy_quote": 100.35015}, {"ts": 1773883140000, "open": 5.67, "high": 5.67, "low": 5.668, "close": 5.668, "volume": 5.31, "quote_volume": 30.10239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 5.673, "high": 5.673, "low": 5.673, "close": 5.673, "volume": 26.08, "quote_volume": 147.95184, "trades": 4, "taker_buy_volume": 26.08, "taker_buy_quote": 147.95184}, {"ts": 1773883260000, "open": 5.674, "high": 5.681, "low": 5.674, "close": 5.676, "volume": 24.32, "quote_volume": 138.06306, "trades": 13, "taker_buy_volume": 14.16, "taker_buy_quote": 80.3934}, {"ts": 1773883320000, "open": 5.676, "high": 5.676, "low": 5.676, "close": 5.676, "volume": 1.08, "quote_volume": 6.13008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 5.676, "high": 5.676, "low": 5.669, "close": 5.674, "volume": 63.71, "quote_volume": 361.36273, "trades": 18, "taker_buy_volume": 42.84, "taker_buy_quote": 243.0009}, {"ts": 1773883440000, "open": 5.675, "high": 5.678, "low": 5.652, "close": 5.652, "volume": 493.91, "quote_volume": 2797.7474, "trades": 63, "taker_buy_volume": 149.79, "taker_buy_quote": 849.46838}, {"ts": 1773883500000, "open": 5.653, "high": 5.665, "low": 5.651, "close": 5.662, "volume": 367.85, "quote_volume": 2081.05568, "trades": 35, "taker_buy_volume": 295.18, "taker_buy_quote": 1670.29287}, {"ts": 1773883560000, "open": 5.658, "high": 5.658, "low": 5.634, "close": 5.652, "volume": 1875.72, "quote_volume": 10590.75373, "trades": 124, "taker_buy_volume": 568.15, "taker_buy_quote": 3208.97048}, {"ts": 1773883620000, "open": 5.647, "high": 5.662, "low": 5.647, "close": 5.662, "volume": 270.62, "quote_volume": 1531.73495, "trades": 25, "taker_buy_volume": 270.62, "taker_buy_quote": 1531.73495}, {"ts": 1773883680000, "open": 5.656, "high": 5.664, "low": 5.655, "close": 5.663, "volume": 129.95, "quote_volume": 735.61852, "trades": 13, "taker_buy_volume": 123.52, "taker_buy_quote": 699.23967}, {"ts": 1773883740000, "open": 5.663, "high": 5.67, "low": 5.659, "close": 5.67, "volume": 68.98, "quote_volume": 390.5981, "trades": 22, "taker_buy_volume": 49.78, "taker_buy_quote": 281.882}, {"ts": 1773883800000, "open": 5.671, "high": 5.683, "low": 5.671, "close": 5.683, "volume": 140.36, "quote_volume": 796.50158, "trades": 33, "taker_buy_volume": 116.64, "taker_buy_quote": 661.9591}, {"ts": 1773883860000, "open": 5.682, "high": 5.684, "low": 5.679, "close": 5.684, "volume": 87.14, "quote_volume": 495.26952, "trades": 13, "taker_buy_volume": 80.08, "taker_buy_quote": 455.16516}, {"ts": 1773883920000, "open": 5.684, "high": 5.696, "low": 5.684, "close": 5.691, "volume": 591.28, "quote_volume": 3367.12051, "trades": 35, "taker_buy_volume": 35.61, "taker_buy_quote": 202.62681}, {"ts": 1773883980000, "open": 5.69, "high": 5.69, "low": 5.675, "close": 5.682, "volume": 37.78, "quote_volume": 214.62881, "trades": 22, "taker_buy_volume": 0.9, "taker_buy_quote": 5.1138}, {"ts": 1773884040000, "open": 5.683, "high": 5.698, "low": 5.683, "close": 5.698, "volume": 90.46, "quote_volume": 514.95901, "trades": 21, "taker_buy_volume": 90.46, "taker_buy_quote": 514.95901}, {"ts": 1773884100000, "open": 5.699, "high": 5.71, "low": 5.698, "close": 5.704, "volume": 91.48, "quote_volume": 522.09078, "trades": 22, "taker_buy_volume": 75.84, "taker_buy_quote": 432.88606}, {"ts": 1773884160000, "open": 5.711, "high": 5.711, "low": 5.711, "close": 5.711, "volume": 10.74, "quote_volume": 61.33614, "trades": 2, "taker_buy_volume": 1.78, "taker_buy_quote": 10.16558}, {"ts": 1773884220000, "open": 5.706, "high": 5.706, "low": 5.705, "close": 5.705, "volume": 12.56, "quote_volume": 71.65656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884280000, "open": 5.705, "high": 5.705, "low": 5.705, "close": 5.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884340000, "open": 5.711, "high": 5.713, "low": 5.702, "close": 5.702, "volume": 447.5, "quote_volume": 2555.22233, "trades": 50, "taker_buy_volume": 5.32, "taker_buy_quote": 30.38786}, {"ts": 1773884400000, "open": 5.711, "high": 5.713, "low": 5.707, "close": 5.709, "volume": 45.87, "quote_volume": 261.8393, "trades": 8, "taker_buy_volume": 36.33, "taker_buy_quote": 207.39452}, {"ts": 1773884460000, "open": 5.71, "high": 5.713, "low": 5.685, "close": 5.685, "volume": 55.12, "quote_volume": 314.25112, "trades": 29, "taker_buy_volume": 18.16, "taker_buy_quote": 103.73752}, {"ts": 1773884520000, "open": 5.689, "high": 5.692, "low": 5.673, "close": 5.691, "volume": 639.82, "quote_volume": 3636.49859, "trades": 43, "taker_buy_volume": 73.52, "taker_buy_quote": 418.09268}, {"ts": 1773884580000, "open": 5.69, "high": 5.703, "low": 5.69, "close": 5.696, "volume": 512.81, "quote_volume": 2921.79422, "trades": 63, "taker_buy_volume": 292.86, "taker_buy_quote": 1668.61803}, {"ts": 1773884640000, "open": 5.695, "high": 5.699, "low": 5.692, "close": 5.699, "volume": 19.46, "quote_volume": 110.83868, "trades": 11, "taker_buy_volume": 11.82, "taker_buy_quote": 67.33728}, {"ts": 1773884700000, "open": 5.698, "high": 5.698, "low": 5.69, "close": 5.694, "volume": 87.99, "quote_volume": 500.92989, "trades": 17, "taker_buy_volume": 67.53, "taker_buy_quote": 384.44241}, {"ts": 1773884760000, "open": 5.692, "high": 5.699, "low": 5.691, "close": 5.693, "volume": 65.78, "quote_volume": 374.6004, "trades": 18, "taker_buy_volume": 12.76, "taker_buy_quote": 72.67656}, {"ts": 1773884820000, "open": 5.692, "high": 5.705, "low": 5.692, "close": 5.698, "volume": 111.61, "quote_volume": 636.18311, "trades": 22, "taker_buy_volume": 82.79, "taker_buy_quote": 471.88307}, {"ts": 1773884880000, "open": 5.702, "high": 5.702, "low": 5.699, "close": 5.701, "volume": 19.78, "quote_volume": 112.75269, "trades": 10, "taker_buy_volume": 11.33, "taker_buy_quote": 64.58276}, {"ts": 1773884940000, "open": 5.702, "high": 5.703, "low": 5.695, "close": 5.703, "volume": 103.45, "quote_volume": 589.6912, "trades": 23, "taker_buy_volume": 91.19, "taker_buy_quote": 519.8238}, {"ts": 1773885000000, "open": 5.7, "high": 5.706, "low": 5.696, "close": 5.703, "volume": 416.01, "quote_volume": 2371.7174, "trades": 33, "taker_buy_volume": 298.67, "taker_buy_quote": 1702.74764}, {"ts": 1773885060000, "open": 5.702, "high": 5.716, "low": 5.702, "close": 5.714, "volume": 321.91, "quote_volume": 1839.38394, "trades": 57, "taker_buy_volume": 177.59, "taker_buy_quote": 1014.78132}, {"ts": 1773885120000, "open": 5.717, "high": 5.724, "low": 5.712, "close": 5.712, "volume": 218.81, "quote_volume": 1251.05498, "trades": 26, "taker_buy_volume": 189.15, "taker_buy_quote": 1081.42039}, {"ts": 1773885180000, "open": 5.711, "high": 5.714, "low": 5.71, "close": 5.714, "volume": 10.37, "quote_volume": 59.2313, "trades": 6, "taker_buy_volume": 6.85, "taker_buy_quote": 39.13034}, {"ts": 1773885240000, "open": 5.711, "high": 5.716, "low": 5.711, "close": 5.716, "volume": 10.56, "quote_volume": 60.33456, "trades": 7, "taker_buy_volume": 10.56, "taker_buy_quote": 60.33456}, {"ts": 1773885300000, "open": 5.712, "high": 5.712, "low": 5.71, "close": 5.712, "volume": 77.87, "quote_volume": 444.71102, "trades": 11, "taker_buy_volume": 15.11, "taker_buy_quote": 86.28866}, {"ts": 1773885360000, "open": 5.711, "high": 5.717, "low": 5.706, "close": 5.717, "volume": 39.73, "quote_volume": 226.89073, "trades": 20, "taker_buy_volume": 17.6, "taker_buy_quote": 100.54}, {"ts": 1773885420000, "open": 5.717, "high": 5.718, "low": 5.715, "close": 5.715, "volume": 41.86, "quote_volume": 239.27528, "trades": 6, "taker_buy_volume": 36.58, "taker_buy_quote": 209.0948}, {"ts": 1773885480000, "open": 5.715, "high": 5.728, "low": 5.714, "close": 5.725, "volume": 127.25, "quote_volume": 728.19342, "trades": 24, "taker_buy_volume": 94.65, "taker_buy_quote": 541.72376}, {"ts": 1773885540000, "open": 5.724, "high": 5.724, "low": 5.718, "close": 5.721, "volume": 30.01, "quote_volume": 171.69261, "trades": 15, "taker_buy_volume": 7.0, "taker_buy_quote": 40.0435}, {"ts": 1773885600000, "open": 5.72, "high": 5.72, "low": 5.708, "close": 5.71, "volume": 26.4, "quote_volume": 150.83376, "trades": 16, "taker_buy_volume": 3.52, "taker_buy_quote": 20.09744}, {"ts": 1773885660000, "open": 5.71, "high": 5.72, "low": 5.71, "close": 5.72, "volume": 19.34, "quote_volume": 110.52803, "trades": 11, "taker_buy_volume": 19.34, "taker_buy_quote": 110.52803}, {"ts": 1773885720000, "open": 5.721, "high": 5.726, "low": 5.712, "close": 5.713, "volume": 125.85, "quote_volume": 719.32342, "trades": 25, "taker_buy_volume": 91.17, "taker_buy_quote": 520.92076}, {"ts": 1773885780000, "open": 5.714, "high": 5.726, "low": 5.714, "close": 5.726, "volume": 25.98, "quote_volume": 148.60544, "trades": 15, "taker_buy_volume": 22.8, "taker_buy_quote": 130.4158}, {"ts": 1773885840000, "open": 5.725, "high": 5.725, "low": 5.722, "close": 5.725, "volume": 8.2, "quote_volume": 46.9345, "trades": 5, "taker_buy_volume": 1.2, "taker_buy_quote": 6.87}, {"ts": 1773885900000, "open": 5.725, "high": 5.726, "low": 5.725, "close": 5.726, "volume": 10.48, "quote_volume": 60.00166, "trades": 4, "taker_buy_volume": 8.57, "taker_buy_quote": 49.065}, {"ts": 1773885960000, "open": 5.727, "high": 5.734, "low": 5.718, "close": 5.729, "volume": 294.61, "quote_volume": 1688.08537, "trades": 36, "taker_buy_volume": 221.77, "taker_buy_quote": 1271.33186}, {"ts": 1773886020000, "open": 5.723, "high": 5.735, "low": 5.723, "close": 5.731, "volume": 243.07, "quote_volume": 1392.75976, "trades": 42, "taker_buy_volume": 187.03, "taker_buy_quote": 1071.64418}, {"ts": 1773886080000, "open": 5.726, "high": 5.733, "low": 5.725, "close": 5.733, "volume": 74.52, "quote_volume": 426.97843, "trades": 13, "taker_buy_volume": 69.27, "taker_buy_quote": 396.90635}, {"ts": 1773886140000, "open": 5.73, "high": 5.733, "low": 5.727, "close": 5.733, "volume": 71.29, "quote_volume": 408.57158, "trades": 11, "taker_buy_volume": 64.29, "taker_buy_quote": 368.47208}, {"ts": 1773886200000, "open": 5.732, "high": 5.734, "low": 5.731, "close": 5.731, "volume": 25.35, "quote_volume": 145.33285, "trades": 7, "taker_buy_volume": 5.25, "taker_buy_quote": 30.09825}, {"ts": 1773886260000, "open": 5.731, "high": 5.731, "low": 5.731, "close": 5.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886320000, "open": 5.735, "high": 5.751, "low": 5.735, "close": 5.743, "volume": 1564.42, "quote_volume": 8987.59995, "trades": 94, "taker_buy_volume": 1471.28, "taker_buy_quote": 8452.34244}, {"ts": 1773886380000, "open": 5.742, "high": 5.746, "low": 5.74, "close": 5.746, "volume": 59.38, "quote_volume": 341.00112, "trades": 17, "taker_buy_volume": 33.16, "taker_buy_quote": 190.48782}, {"ts": 1773886440000, "open": 5.742, "high": 5.749, "low": 5.73, "close": 5.748, "volume": 1382.3, "quote_volume": 7933.64101, "trades": 95, "taker_buy_volume": 1139.38, "taker_buy_quote": 6540.77996}, {"ts": 1773886500000, "open": 5.747, "high": 5.76, "low": 5.747, "close": 5.76, "volume": 58.93, "quote_volume": 339.13492, "trades": 25, "taker_buy_volume": 47.61, "taker_buy_quote": 273.97178}, {"ts": 1773886560000, "open": 5.76, "high": 5.767, "low": 5.76, "close": 5.767, "volume": 231.95, "quote_volume": 1336.10719, "trades": 15, "taker_buy_volume": 228.47, "taker_buy_quote": 1316.04673}, {"ts": 1773886620000, "open": 5.763, "high": 5.763, "low": 5.749, "close": 5.755, "volume": 780.72, "quote_volume": 4491.94659, "trades": 37, "taker_buy_volume": 190.09, "taker_buy_quote": 1093.78989}, {"ts": 1773886680000, "open": 5.755, "high": 5.755, "low": 5.755, "close": 5.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886740000, "open": 5.755, "high": 5.761, "low": 5.755, "close": 5.761, "volume": 15.92, "quote_volume": 91.6661, "trades": 10, "taker_buy_volume": 12.89, "taker_buy_quote": 74.22845}, {"ts": 1773886800000, "open": 5.762, "high": 5.766, "low": 5.758, "close": 5.766, "volume": 98.41, "quote_volume": 567.1887, "trades": 22, "taker_buy_volume": 77.27, "taker_buy_quote": 445.35636}, {"ts": 1773886860000, "open": 5.766, "high": 5.766, "low": 5.766, "close": 5.766, "volume": 54.48, "quote_volume": 314.13168, "trades": 3, "taker_buy_volume": 5.26, "taker_buy_quote": 30.32916}, {"ts": 1773886920000, "open": 5.766, "high": 5.768, "low": 5.764, "close": 5.768, "volume": 25.49, "quote_volume": 146.99922, "trades": 11, "taker_buy_volume": 12.1, "taker_buy_quote": 69.77978}, {"ts": 1773886980000, "open": 5.765, "high": 5.765, "low": 5.75, "close": 5.753, "volume": 66.16, "quote_volume": 381.08168, "trades": 17, "taker_buy_volume": 10.16, "taker_buy_quote": 58.45048}, {"ts": 1773887040000, "open": 5.749, "high": 5.749, "low": 5.735, "close": 5.736, "volume": 76.84, "quote_volume": 441.23094, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887100000, "open": 5.737, "high": 5.737, "low": 5.737, "close": 5.737, "volume": 9.12, "quote_volume": 52.32144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887160000, "open": 5.736, "high": 5.756, "low": 5.736, "close": 5.744, "volume": 421.83, "quote_volume": 2424.95467, "trades": 44, "taker_buy_volume": 367.05, "taker_buy_quote": 2110.1757}, {"ts": 1773887220000, "open": 5.745, "high": 5.763, "low": 5.745, "close": 5.761, "volume": 303.75, "quote_volume": 1748.10952, "trades": 36, "taker_buy_volume": 273.21, "taker_buy_quote": 1572.2971}, {"ts": 1773887280000, "open": 5.764, "high": 5.771, "low": 5.764, "close": 5.77, "volume": 42.33, "quote_volume": 244.1885, "trades": 15, "taker_buy_volume": 31.63, "taker_buy_quote": 182.44054}, {"ts": 1773887340000, "open": 5.772, "high": 5.775, "low": 5.761, "close": 5.761, "volume": 461.96, "quote_volume": 2664.4391, "trades": 37, "taker_buy_volume": 158.04, "taker_buy_quote": 912.48288}, {"ts": 1773887400000, "open": 5.765, "high": 5.77, "low": 5.748, "close": 5.77, "volume": 443.28, "quote_volume": 2551.38807, "trades": 55, "taker_buy_volume": 134.81, "taker_buy_quote": 777.07327}, {"ts": 1773887460000, "open": 5.762, "high": 5.763, "low": 5.756, "close": 5.758, "volume": 42.02, "quote_volume": 241.98422, "trades": 22, "taker_buy_volume": 5.22, "taker_buy_quote": 30.07764}, {"ts": 1773887520000, "open": 5.758, "high": 5.76, "low": 5.75, "close": 5.757, "volume": 447.98, "quote_volume": 2579.07237, "trades": 49, "taker_buy_volume": 13.9, "taker_buy_quote": 80.02576}, {"ts": 1773887580000, "open": 5.758, "high": 5.759, "low": 5.751, "close": 5.755, "volume": 20.88, "quote_volume": 120.15048, "trades": 12, "taker_buy_volume": 10.44, "taker_buy_quote": 60.08394}, {"ts": 1773887640000, "open": 5.756, "high": 5.779, "low": 5.756, "close": 5.779, "volume": 122.33, "quote_volume": 706.19163, "trades": 37, "taker_buy_volume": 61.42, "taker_buy_quote": 354.2634}, {"ts": 1773887700000, "open": 5.777, "high": 5.8, "low": 5.777, "close": 5.792, "volume": 694.82, "quote_volume": 4024.15885, "trades": 73, "taker_buy_volume": 519.17, "taker_buy_quote": 3007.15143}, {"ts": 1773887760000, "open": 5.791, "high": 5.798, "low": 5.756, "close": 5.756, "volume": 746.5, "quote_volume": 4311.5198, "trades": 126, "taker_buy_volume": 266.51, "taker_buy_quote": 1540.32168}, {"ts": 1773887820000, "open": 5.764, "high": 5.764, "low": 5.748, "close": 5.754, "volume": 187.45, "quote_volume": 1078.627, "trades": 61, "taker_buy_volume": 10.11, "taker_buy_quote": 58.21671}, {"ts": 1773887880000, "open": 5.755, "high": 5.772, "low": 5.755, "close": 5.772, "volume": 107.39, "quote_volume": 619.43836, "trades": 30, "taker_buy_volume": 76.51, "taker_buy_quote": 441.25337}, {"ts": 1773887940000, "open": 5.769, "high": 5.775, "low": 5.748, "close": 5.75, "volume": 842.86, "quote_volume": 4858.33908, "trades": 76, "taker_buy_volume": 312.92, "taker_buy_quote": 1805.37587}, {"ts": 1773888000000, "open": 5.749, "high": 5.762, "low": 5.746, "close": 5.762, "volume": 27.45, "quote_volume": 157.94676, "trades": 18, "taker_buy_volume": 19.48, "taker_buy_quote": 112.12881}, {"ts": 1773888060000, "open": 5.762, "high": 5.774, "low": 5.762, "close": 5.772, "volume": 36.06, "quote_volume": 208.04375, "trades": 18, "taker_buy_volume": 29.12, "taker_buy_quote": 167.98435}, {"ts": 1773888120000, "open": 5.771, "high": 5.771, "low": 5.762, "close": 5.767, "volume": 28.97, "quote_volume": 167.02954, "trades": 17, "taker_buy_volume": 11.57, "taker_buy_quote": 66.69244}, {"ts": 1773888180000, "open": 5.768, "high": 5.777, "low": 5.768, "close": 5.777, "volume": 53.12, "quote_volume": 306.50512, "trades": 16, "taker_buy_volume": 49.64, "taker_buy_quote": 286.42726}, {"ts": 1773888240000, "open": 5.775, "high": 5.784, "low": 5.774, "close": 5.784, "volume": 98.42, "quote_volume": 569.18023, "trades": 13, "taker_buy_volume": 77.53, "taker_buy_quote": 448.38553}, {"ts": 1773888300000, "open": 5.785, "high": 5.8, "low": 5.785, "close": 5.794, "volume": 1353.4, "quote_volume": 7848.77699, "trades": 55, "taker_buy_volume": 1175.49, "taker_buy_quote": 6817.15926}, {"ts": 1773888360000, "open": 5.793, "high": 5.793, "low": 5.784, "close": 5.784, "volume": 254.31, "quote_volume": 1471.43006, "trades": 15, "taker_buy_volume": 34.82, "taker_buy_quote": 201.57298}, {"ts": 1773888420000, "open": 5.787, "high": 5.789, "low": 5.783, "close": 5.783, "volume": 29.32, "quote_volume": 169.63079, "trades": 17, "taker_buy_volume": 5.19, "taker_buy_quote": 30.03972}, {"ts": 1773888480000, "open": 5.79, "high": 5.79, "low": 5.776, "close": 5.776, "volume": 31.02, "quote_volume": 179.30266, "trades": 16, "taker_buy_volume": 3.47, "taker_buy_quote": 20.0739}, {"ts": 1773888540000, "open": 5.775, "high": 5.775, "low": 5.774, "close": 5.774, "volume": 54.04, "quote_volume": 312.0287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 5.773, "high": 5.773, "low": 5.769, "close": 5.769, "volume": 8.7, "quote_volume": 50.2077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888660000, "open": 5.768, "high": 5.77, "low": 5.767, "close": 5.77, "volume": 230.87, "quote_volume": 1332.08248, "trades": 9, "taker_buy_volume": 226.1, "taker_buy_quote": 1304.57086}, {"ts": 1773888720000, "open": 5.766, "high": 5.783, "low": 5.756, "close": 5.783, "volume": 1160.3, "quote_volume": 6692.59858, "trades": 54, "taker_buy_volume": 573.89, "taker_buy_quote": 3312.00106}, {"ts": 1773888780000, "open": 5.78, "high": 5.784, "low": 5.78, "close": 5.783, "volume": 17.53, "quote_volume": 101.34602, "trades": 8, "taker_buy_volume": 15.79, "taker_buy_quote": 91.2836}, {"ts": 1773888840000, "open": 5.785, "high": 5.808, "low": 5.785, "close": 5.803, "volume": 586.14, "quote_volume": 3402.60149, "trades": 44, "taker_buy_volume": 577.49, "taker_buy_quote": 3352.43149}, {"ts": 1773888900000, "open": 5.798, "high": 5.799, "low": 5.786, "close": 5.792, "volume": 592.54, "quote_volume": 3433.14204, "trades": 71, "taker_buy_volume": 76.12, "taker_buy_quote": 441.04957}, {"ts": 1773888960000, "open": 5.793, "high": 5.795, "low": 5.79, "close": 5.792, "volume": 224.99, "quote_volume": 1302.79752, "trades": 10, "taker_buy_volume": 5.19, "taker_buy_quote": 30.07086}, {"ts": 1773889020000, "open": 5.792, "high": 5.792, "low": 5.792, "close": 5.792, "volume": 17.41, "quote_volume": 100.83872, "trades": 1, "taker_buy_volume": 17.41, "taker_buy_quote": 100.83872}, {"ts": 1773889080000, "open": 5.793, "high": 5.796, "low": 5.786, "close": 5.787, "volume": 75.94, "quote_volume": 439.8445, "trades": 27, "taker_buy_volume": 29.52, "taker_buy_quote": 170.88933}, {"ts": 1773889140000, "open": 5.788, "high": 5.795, "low": 5.788, "close": 5.795, "volume": 22.81, "quote_volume": 132.10968, "trades": 10, "taker_buy_volume": 22.81, "taker_buy_quote": 132.10968}, {"ts": 1773889200000, "open": 5.796, "high": 5.85, "low": 5.796, "close": 5.85, "volume": 2819.98, "quote_volume": 16451.38205, "trades": 253, "taker_buy_volume": 2410.84, "taker_buy_quote": 14064.32828}, {"ts": 1773889260000, "open": 5.846, "high": 5.849, "low": 5.838, "close": 5.849, "volume": 82.84, "quote_volume": 484.32205, "trades": 25, "taker_buy_volume": 50.67, "taker_buy_quote": 296.3373}, {"ts": 1773889320000, "open": 5.848, "high": 5.867, "low": 5.815, "close": 5.819, "volume": 1387.72, "quote_volume": 8110.78094, "trades": 169, "taker_buy_volume": 627.97, "taker_buy_quote": 3676.41396}, {"ts": 1773889380000, "open": 5.822, "high": 5.828, "low": 5.814, "close": 5.828, "volume": 182.13, "quote_volume": 1060.47649, "trades": 53, "taker_buy_volume": 33.18, "taker_buy_quote": 193.24648}, {"ts": 1773889440000, "open": 5.829, "high": 5.854, "low": 5.829, "close": 5.847, "volume": 756.02, "quote_volume": 4420.27637, "trades": 73, "taker_buy_volume": 727.64, "taker_buy_quote": 4254.64566}, {"ts": 1773889500000, "open": 5.84, "high": 5.852, "low": 5.837, "close": 5.851, "volume": 844.95, "quote_volume": 4939.74244, "trades": 70, "taker_buy_volume": 680.5, "taker_buy_quote": 3979.52749}, {"ts": 1773889560000, "open": 5.843, "high": 5.843, "low": 5.834, "close": 5.84, "volume": 263.33, "quote_volume": 1537.75042, "trades": 13, "taker_buy_volume": 168.12, "taker_buy_quote": 981.8208}, {"ts": 1773889620000, "open": 5.834, "high": 5.847, "low": 5.829, "close": 5.847, "volume": 272.08, "quote_volume": 1589.44819, "trades": 37, "taker_buy_volume": 214.65, "taker_buy_quote": 1254.52587}, {"ts": 1773889680000, "open": 5.847, "high": 5.888, "low": 5.847, "close": 5.875, "volume": 2020.36, "quote_volume": 11846.2112, "trades": 177, "taker_buy_volume": 1823.59, "taker_buy_quote": 10691.06898}, {"ts": 1773889740000, "open": 5.874, "high": 5.894, "low": 5.862, "close": 5.894, "volume": 3149.87, "quote_volume": 18525.46152, "trades": 199, "taker_buy_volume": 2620.9, "taker_buy_quote": 15420.43739}, {"ts": 1773889800000, "open": 5.892, "high": 5.921, "low": 5.883, "close": 5.891, "volume": 3358.73, "quote_volume": 19833.17873, "trades": 298, "taker_buy_volume": 2648.88, "taker_buy_quote": 15644.24283}, {"ts": 1773889860000, "open": 5.897, "high": 5.975, "low": 5.897, "close": 5.948, "volume": 6851.83, "quote_volume": 40687.88253, "trades": 503, "taker_buy_volume": 4856.28, "taker_buy_quote": 28811.15363}, {"ts": 1773889920000, "open": 5.946, "high": 5.99, "low": 5.921, "close": 5.958, "volume": 5769.77, "quote_volume": 34368.5319, "trades": 406, "taker_buy_volume": 4840.52, "taker_buy_quote": 28844.96026}, {"ts": 1773889980000, "open": 5.958, "high": 6.0, "low": 5.948, "close": 5.956, "volume": 4172.15, "quote_volume": 24921.06223, "trades": 418, "taker_buy_volume": 3250.89, "taker_buy_quote": 19435.05255}, {"ts": 1773890040000, "open": 5.955, "high": 6.0, "low": 5.935, "close": 5.957, "volume": 6010.55, "quote_volume": 35905.40239, "trades": 791, "taker_buy_volume": 4340.4, "taker_buy_quote": 25964.59087}, {"ts": 1773890100000, "open": 5.956, "high": 6.054, "low": 5.941, "close": 5.966, "volume": 5852.33, "quote_volume": 34988.53585, "trades": 611, "taker_buy_volume": 4119.61, "taker_buy_quote": 24661.73497}, {"ts": 1773890160000, "open": 5.963, "high": 6.06, "low": 5.932, "close": 5.954, "volume": 3785.89, "quote_volume": 22646.91563, "trades": 504, "taker_buy_volume": 1729.1, "taker_buy_quote": 10312.74434}, {"ts": 1773890220000, "open": 5.96, "high": 5.977, "low": 5.915, "close": 5.976, "volume": 2201.61, "quote_volume": 13086.43718, "trades": 300, "taker_buy_volume": 1713.96, "taker_buy_quote": 10191.8674}, {"ts": 1773890280000, "open": 5.98, "high": 6.073, "low": 5.971, "close": 5.994, "volume": 2365.33, "quote_volume": 14209.71312, "trades": 298, "taker_buy_volume": 1214.55, "taker_buy_quote": 7286.24838}, {"ts": 1773890340000, "open": 5.999, "high": 5.999, "low": 5.971, "close": 5.989, "volume": 763.33, "quote_volume": 4565.2781, "trades": 96, "taker_buy_volume": 348.68, "taker_buy_quote": 2086.18369}, {"ts": 1773890400000, "open": 5.99, "high": 5.991, "low": 5.941, "close": 5.948, "volume": 866.97, "quote_volume": 5172.77268, "trades": 97, "taker_buy_volume": 197.1, "taker_buy_quote": 1172.91959}, {"ts": 1773890460000, "open": 5.947, "high": 5.948, "low": 5.91, "close": 5.911, "volume": 578.85, "quote_volume": 3436.76306, "trades": 70, "taker_buy_volume": 294.74, "taker_buy_quote": 1749.54039}, {"ts": 1773890520000, "open": 5.91, "high": 5.956, "low": 5.895, "close": 5.942, "volume": 841.45, "quote_volume": 4983.63871, "trades": 99, "taker_buy_volume": 754.0, "taker_buy_quote": 4466.50972}, {"ts": 1773890580000, "open": 5.949, "high": 5.955, "low": 5.941, "close": 5.946, "volume": 63.28, "quote_volume": 376.48019, "trades": 34, "taker_buy_volume": 15.8, "taker_buy_quote": 94.02478}, {"ts": 1773890640000, "open": 5.947, "high": 5.986, "low": 5.947, "close": 5.959, "volume": 475.8, "quote_volume": 2840.438, "trades": 93, "taker_buy_volume": 172.5, "taker_buy_quote": 1030.82964}, {"ts": 1773890700000, "open": 5.965, "high": 5.976, "low": 5.962, "close": 5.965, "volume": 132.51, "quote_volume": 790.74836, "trades": 28, "taker_buy_volume": 21.84, "taker_buy_quote": 130.40328}, {"ts": 1773890760000, "open": 5.974, "high": 5.982, "low": 5.974, "close": 5.977, "volume": 43.05, "quote_volume": 257.39746, "trades": 21, "taker_buy_volume": 15.12, "taker_buy_quote": 90.38736}, {"ts": 1773890820000, "open": 5.976, "high": 5.982, "low": 5.97, "close": 5.97, "volume": 167.89, "quote_volume": 1003.21158, "trades": 38, "taker_buy_volume": 11.76, "taker_buy_quote": 70.31304}, {"ts": 1773890880000, "open": 5.969, "high": 5.984, "low": 5.963, "close": 5.979, "volume": 195.1, "quote_volume": 1165.09812, "trades": 39, "taker_buy_volume": 47.2, "taker_buy_quote": 282.21332}, {"ts": 1773890940000, "open": 5.98, "high": 5.989, "low": 5.98, "close": 5.989, "volume": 30.54, "quote_volume": 182.76436, "trades": 21, "taker_buy_volume": 13.79, "taker_buy_quote": 82.53536}, {"ts": 1773891000000, "open": 5.985, "high": 6.005, "low": 5.985, "close": 6.004, "volume": 127.28, "quote_volume": 763.60442, "trades": 31, "taker_buy_volume": 118.74, "taker_buy_quote": 712.46442}, {"ts": 1773891060000, "open": 6.001, "high": 6.014, "low": 5.994, "close": 6.011, "volume": 532.96, "quote_volume": 3200.4635, "trades": 46, "taker_buy_volume": 432.09, "taker_buy_quote": 2595.33501}, {"ts": 1773891120000, "open": 6.005, "high": 6.014, "low": 5.999, "close": 6.014, "volume": 901.52, "quote_volume": 5415.77243, "trades": 69, "taker_buy_volume": 618.47, "taker_buy_quote": 3716.95136}, {"ts": 1773891180000, "open": 6.01, "high": 6.057, "low": 6.004, "close": 6.045, "volume": 2038.4, "quote_volume": 12306.4274, "trades": 160, "taker_buy_volume": 1643.62, "taker_buy_quote": 9919.61998}, {"ts": 1773891240000, "open": 6.039, "high": 6.041, "low": 6.021, "close": 6.026, "volume": 500.35, "quote_volume": 3018.32127, "trades": 61, "taker_buy_volume": 290.18, "taker_buy_quote": 1751.34601}, {"ts": 1773891300000, "open": 6.032, "high": 6.046, "low": 6.025, "close": 6.036, "volume": 161.72, "quote_volume": 975.77567, "trades": 51, "taker_buy_volume": 64.72, "taker_buy_quote": 390.66253}, {"ts": 1773891360000, "open": 6.039, "high": 6.063, "low": 6.032, "close": 6.063, "volume": 326.04, "quote_volume": 1971.28573, "trades": 75, "taker_buy_volume": 172.71, "taker_buy_quote": 1044.56898}, {"ts": 1773891420000, "open": 6.062, "high": 6.08, "low": 6.051, "close": 6.075, "volume": 2256.16, "quote_volume": 13681.39449, "trades": 149, "taker_buy_volume": 669.5, "taker_buy_quote": 4065.75798}, {"ts": 1773891480000, "open": 6.076, "high": 6.079, "low": 6.053, "close": 6.056, "volume": 1145.35, "quote_volume": 6940.35863, "trades": 84, "taker_buy_volume": 153.62, "taker_buy_quote": 932.49021}, {"ts": 1773891540000, "open": 6.062, "high": 6.082, "low": 6.06, "close": 6.082, "volume": 343.2, "quote_volume": 2083.40609, "trades": 43, "taker_buy_volume": 161.02, "taker_buy_quote": 977.57012}, {"ts": 1773891600000, "open": 6.078, "high": 6.083, "low": 6.063, "close": 6.073, "volume": 402.64, "quote_volume": 2447.06164, "trades": 46, "taker_buy_volume": 72.67, "taker_buy_quote": 441.85438}, {"ts": 1773891660000, "open": 6.066, "high": 6.066, "low": 6.038, "close": 6.056, "volume": 824.84, "quote_volume": 4990.07887, "trades": 127, "taker_buy_volume": 556.56, "taker_buy_quote": 3366.59648}, {"ts": 1773891720000, "open": 6.058, "high": 6.076, "low": 6.057, "close": 6.06, "volume": 258.82, "quote_volume": 1570.50223, "trades": 78, "taker_buy_volume": 123.73, "taker_buy_quote": 750.59204}, {"ts": 1773891780000, "open": 6.064, "high": 6.066, "low": 6.046, "close": 6.046, "volume": 55.63, "quote_volume": 336.97694, "trades": 43, "taker_buy_volume": 9.32, "taker_buy_quote": 56.52249}, {"ts": 1773891840000, "open": 6.052, "high": 6.067, "low": 6.035, "close": 6.035, "volume": 422.79, "quote_volume": 2557.01278, "trades": 98, "taker_buy_volume": 66.73, "taker_buy_quote": 404.14633}, {"ts": 1773891900000, "open": 6.046, "high": 6.076, "low": 6.046, "close": 6.076, "volume": 386.76, "quote_volume": 2344.51849, "trades": 96, "taker_buy_volume": 289.5, "taker_buy_quote": 1755.31284}, {"ts": 1773891960000, "open": 6.07, "high": 6.099, "low": 6.066, "close": 6.099, "volume": 711.79, "quote_volume": 4330.58265, "trades": 115, "taker_buy_volume": 646.33, "taker_buy_quote": 3932.33274}, {"ts": 1773892020000, "open": 6.091, "high": 6.1, "low": 6.075, "close": 6.084, "volume": 915.49, "quote_volume": 5570.39704, "trades": 107, "taker_buy_volume": 163.97, "taker_buy_quote": 999.56678}, {"ts": 1773892080000, "open": 6.085, "high": 6.09, "low": 6.076, "close": 6.076, "volume": 288.12, "quote_volume": 1753.05734, "trades": 40, "taker_buy_volume": 11.62, "taker_buy_quote": 70.73589}, {"ts": 1773892140000, "open": 6.079, "high": 6.082, "low": 6.072, "close": 6.082, "volume": 123.7, "quote_volume": 751.75735, "trades": 17, "taker_buy_volume": 13.64, "taker_buy_quote": 82.94925}, {"ts": 1773892200000, "open": 6.082, "high": 6.083, "low": 6.068, "close": 6.083, "volume": 300.42, "quote_volume": 1824.46264, "trades": 60, "taker_buy_volume": 35.94, "taker_buy_quote": 218.42577}, {"ts": 1773892260000, "open": 6.079, "high": 6.08, "low": 6.076, "close": 6.076, "volume": 35.02, "quote_volume": 212.89501, "trades": 15, "taker_buy_volume": 23.77, "taker_buy_quote": 144.51708}, {"ts": 1773892320000, "open": 6.078, "high": 6.09, "low": 6.074, "close": 6.085, "volume": 604.31, "quote_volume": 3674.80037, "trades": 74, "taker_buy_volume": 244.45, "taker_buy_quote": 1487.21796}, {"ts": 1773892380000, "open": 6.083, "high": 6.091, "low": 6.08, "close": 6.087, "volume": 334.6, "quote_volume": 2036.37962, "trades": 68, "taker_buy_volume": 180.69, "taker_buy_quote": 1099.67831}, {"ts": 1773892440000, "open": 6.092, "high": 6.111, "low": 6.092, "close": 6.107, "volume": 839.68, "quote_volume": 5122.92942, "trades": 147, "taker_buy_volume": 530.19, "taker_buy_quote": 3234.47259}, {"ts": 1773892500000, "open": 6.106, "high": 6.137, "low": 6.092, "close": 6.136, "volume": 2212.65, "quote_volume": 13525.8072, "trades": 271, "taker_buy_volume": 1814.83, "taker_buy_quote": 11097.39765}, {"ts": 1773892560000, "open": 6.135, "high": 6.135, "low": 6.114, "close": 6.119, "volume": 196.71, "quote_volume": 1204.08954, "trades": 92, "taker_buy_volume": 81.54, "taker_buy_quote": 499.14024}, {"ts": 1773892620000, "open": 6.115, "high": 6.126, "low": 6.114, "close": 6.126, "volume": 430.95, "quote_volume": 2637.06805, "trades": 60, "taker_buy_volume": 318.25, "taker_buy_quote": 1947.55725}, {"ts": 1773892680000, "open": 6.119, "high": 6.119, "low": 6.111, "close": 6.115, "volume": 1455.19, "quote_volume": 8898.79354, "trades": 31, "taker_buy_volume": 1.08, "taker_buy_quote": 6.60744}, {"ts": 1773892740000, "open": 6.119, "high": 6.133, "low": 6.117, "close": 6.132, "volume": 481.5, "quote_volume": 2948.75642, "trades": 77, "taker_buy_volume": 135.79, "taker_buy_quote": 832.25089}, {"ts": 1773892800000, "open": 6.133, "high": 6.135, "low": 6.083, "close": 6.09, "volume": 2580.02, "quote_volume": 15746.21896, "trades": 273, "taker_buy_volume": 336.92, "taker_buy_quote": 2055.34643}, {"ts": 1773892860000, "open": 6.098, "high": 6.131, "low": 6.098, "close": 6.12, "volume": 474.43, "quote_volume": 2904.52664, "trades": 108, "taker_buy_volume": 281.08, "taker_buy_quote": 1721.12814}, {"ts": 1773892920000, "open": 6.127, "high": 6.136, "low": 6.108, "close": 6.128, "volume": 2362.77, "quote_volume": 14465.69374, "trades": 150, "taker_buy_volume": 712.46, "taker_buy_quote": 4366.12238}, {"ts": 1773892980000, "open": 6.129, "high": 6.149, "low": 6.123, "close": 6.138, "volume": 1144.33, "quote_volume": 7026.36188, "trades": 127, "taker_buy_volume": 534.93, "taker_buy_quote": 3284.76615}, {"ts": 1773893040000, "open": 6.133, "high": 6.136, "low": 6.126, "close": 6.131, "volume": 229.85, "quote_volume": 1408.58635, "trades": 30, "taker_buy_volume": 191.8, "taker_buy_quote": 1175.42714}, {"ts": 1773893100000, "open": 6.13, "high": 6.146, "low": 6.126, "close": 6.14, "volume": 1344.89, "quote_volume": 8252.70624, "trades": 223, "taker_buy_volume": 681.75, "taker_buy_quote": 4184.564}, {"ts": 1773893160000, "open": 6.142, "high": 6.143, "low": 6.127, "close": 6.13, "volume": 127.49, "quote_volume": 781.71864, "trades": 35, "taker_buy_volume": 8.15, "taker_buy_quote": 50.06407}, {"ts": 1773893220000, "open": 6.136, "high": 6.139, "low": 6.119, "close": 6.132, "volume": 604.19, "quote_volume": 3700.59178, "trades": 155, "taker_buy_volume": 101.93, "taker_buy_quote": 624.29775}, {"ts": 1773893280000, "open": 6.132, "high": 6.165, "low": 6.132, "close": 6.161, "volume": 1544.67, "quote_volume": 9501.5955, "trades": 146, "taker_buy_volume": 1482.37, "taker_buy_quote": 9118.23488}, {"ts": 1773893340000, "open": 6.161, "high": 6.167, "low": 6.143, "close": 6.157, "volume": 472.28, "quote_volume": 2907.95422, "trades": 77, "taker_buy_volume": 140.7, "taker_buy_quote": 866.59898}, {"ts": 1773893400000, "open": 6.153, "high": 6.154, "low": 6.138, "close": 6.146, "volume": 151.09, "quote_volume": 928.51019, "trades": 30, "taker_buy_volume": 21.27, "taker_buy_quote": 130.70356}, {"ts": 1773893460000, "open": 6.146, "high": 6.161, "low": 6.145, "close": 6.154, "volume": 520.31, "quote_volume": 3202.19854, "trades": 42, "taker_buy_volume": 491.46, "taker_buy_quote": 3024.54323}, {"ts": 1773893520000, "open": 6.156, "high": 6.179, "low": 6.15, "close": 6.15, "volume": 777.18, "quote_volume": 4794.51131, "trades": 141, "taker_buy_volume": 562.69, "taker_buy_quote": 3470.41737}, {"ts": 1773893580000, "open": 6.152, "high": 6.158, "low": 6.111, "close": 6.139, "volume": 1843.2, "quote_volume": 11297.59141, "trades": 185, "taker_buy_volume": 549.3, "taker_buy_quote": 3370.92371}, {"ts": 1773893640000, "open": 6.14, "high": 6.17, "low": 6.132, "close": 6.145, "volume": 1613.24, "quote_volume": 9930.30714, "trades": 197, "taker_buy_volume": 1131.57, "taker_buy_quote": 6967.02479}, {"ts": 1773893700000, "open": 6.146, "high": 6.173, "low": 6.146, "close": 6.164, "volume": 2384.55, "quote_volume": 14699.92897, "trades": 156, "taker_buy_volume": 1967.11, "taker_buy_quote": 12127.71513}, {"ts": 1773893760000, "open": 6.164, "high": 6.166, "low": 6.135, "close": 6.141, "volume": 554.28, "quote_volume": 3405.86856, "trades": 85, "taker_buy_volume": 96.13, "taker_buy_quote": 591.89606}, {"ts": 1773893820000, "open": 6.142, "high": 6.15, "low": 6.068, "close": 6.097, "volume": 3274.31, "quote_volume": 19987.04361, "trades": 260, "taker_buy_volume": 435.88, "taker_buy_quote": 2657.92613}, {"ts": 1773893880000, "open": 6.104, "high": 6.117, "low": 6.095, "close": 6.095, "volume": 516.03, "quote_volume": 3150.13767, "trades": 83, "taker_buy_volume": 160.01, "taker_buy_quote": 977.51708}, {"ts": 1773893940000, "open": 6.098, "high": 6.106, "low": 6.077, "close": 6.077, "volume": 617.35, "quote_volume": 3758.76735, "trades": 65, "taker_buy_volume": 210.82, "taker_buy_quote": 1286.42545}, {"ts": 1773894000000, "open": 6.076, "high": 6.133, "low": 6.076, "close": 6.112, "volume": 788.65, "quote_volume": 4822.79095, "trades": 100, "taker_buy_volume": 738.69, "taker_buy_quote": 4516.97332}, {"ts": 1773894060000, "open": 6.116, "high": 6.126, "low": 6.116, "close": 6.116, "volume": 253.53, "quote_volume": 1551.36219, "trades": 38, "taker_buy_volume": 32.94, "taker_buy_quote": 201.62986}, {"ts": 1773894120000, "open": 6.124, "high": 6.127, "low": 6.103, "close": 6.115, "volume": 1062.2, "quote_volume": 6494.18816, "trades": 112, "taker_buy_volume": 239.6, "taker_buy_quote": 1464.70452}, {"ts": 1773894180000, "open": 6.123, "high": 6.125, "low": 6.091, "close": 6.102, "volume": 516.78, "quote_volume": 3151.93587, "trades": 59, "taker_buy_volume": 41.37, "taker_buy_quote": 252.45411}, {"ts": 1773894240000, "open": 6.103, "high": 6.119, "low": 6.103, "close": 6.111, "volume": 29.42, "quote_volume": 179.78562, "trades": 18, "taker_buy_volume": 27.88, "taker_buy_quote": 170.37468}, {"ts": 1773894300000, "open": 6.119, "high": 6.132, "low": 6.104, "close": 6.119, "volume": 1089.32, "quote_volume": 6667.86223, "trades": 74, "taker_buy_volume": 1032.23, "taker_buy_quote": 6318.86905}, {"ts": 1773894360000, "open": 6.115, "high": 6.137, "low": 6.115, "close": 6.134, "volume": 506.74, "quote_volume": 3103.57381, "trades": 118, "taker_buy_volume": 260.6, "taker_buy_quote": 1596.9424}, {"ts": 1773894420000, "open": 6.134, "high": 6.145, "low": 6.121, "close": 6.145, "volume": 154.03, "quote_volume": 944.61009, "trades": 81, "taker_buy_volume": 108.73, "taker_buy_quote": 667.19606}, {"ts": 1773894480000, "open": 6.145, "high": 6.174, "low": 6.145, "close": 6.162, "volume": 1298.52, "quote_volume": 7999.28275, "trades": 390, "taker_buy_volume": 980.79, "taker_buy_quote": 6040.84328}, {"ts": 1773894540000, "open": 6.163, "high": 6.192, "low": 6.163, "close": 6.186, "volume": 1703.12, "quote_volume": 10530.60499, "trades": 149, "taker_buy_volume": 1220.52, "taker_buy_quote": 7549.06448}, {"ts": 1773894600000, "open": 6.182, "high": 6.193, "low": 6.162, "close": 6.163, "volume": 1972.14, "quote_volume": 12181.27958, "trades": 478, "taker_buy_volume": 887.1, "taker_buy_quote": 5480.94891}, {"ts": 1773894660000, "open": 6.163, "high": 6.171, "low": 6.129, "close": 6.148, "volume": 771.78, "quote_volume": 4743.13547, "trades": 299, "taker_buy_volume": 472.58, "taker_buy_quote": 2903.07581}, {"ts": 1773894720000, "open": 6.148, "high": 6.181, "low": 6.144, "close": 6.163, "volume": 1443.35, "quote_volume": 8892.55357, "trades": 174, "taker_buy_volume": 783.79, "taker_buy_quote": 4824.6873}, {"ts": 1773894780000, "open": 6.167, "high": 6.168, "low": 6.145, "close": 6.155, "volume": 302.91, "quote_volume": 1864.44411, "trades": 82, "taker_buy_volume": 120.65, "taker_buy_quote": 743.18946}, {"ts": 1773894840000, "open": 6.153, "high": 6.178, "low": 6.151, "close": 6.17, "volume": 1177.96, "quote_volume": 7258.4991, "trades": 110, "taker_buy_volume": 549.54, "taker_buy_quote": 3388.25579}, {"ts": 1773894900000, "open": 6.165, "high": 6.188, "low": 6.165, "close": 6.184, "volume": 175.76, "quote_volume": 1086.61329, "trades": 36, "taker_buy_volume": 55.28, "taker_buy_quote": 341.3822}, {"ts": 1773894960000, "open": 6.184, "high": 6.211, "low": 6.184, "close": 6.204, "volume": 575.38, "quote_volume": 3568.53701, "trades": 82, "taker_buy_volume": 387.16, "taker_buy_quote": 2400.8961}, {"ts": 1773895020000, "open": 6.205, "high": 6.205, "low": 6.165, "close": 6.175, "volume": 951.17, "quote_volume": 5883.46195, "trades": 94, "taker_buy_volume": 126.0, "taker_buy_quote": 778.28465}, {"ts": 1773895080000, "open": 6.18, "high": 6.189, "low": 6.166, "close": 6.168, "volume": 155.1, "quote_volume": 957.58609, "trades": 65, "taker_buy_volume": 70.44, "taker_buy_quote": 434.86364}, {"ts": 1773895140000, "open": 6.167, "high": 6.174, "low": 6.132, "close": 6.15, "volume": 248.88, "quote_volume": 1530.70289, "trades": 70, "taker_buy_volume": 94.53, "taker_buy_quote": 581.39524}, {"ts": 1773895200000, "open": 6.156, "high": 6.175, "low": 6.156, "close": 6.162, "volume": 48.9, "quote_volume": 301.44568, "trades": 33, "taker_buy_volume": 37.49, "taker_buy_quote": 231.10303}, {"ts": 1773895260000, "open": 6.163, "high": 6.163, "low": 6.135, "close": 6.135, "volume": 803.56, "quote_volume": 4942.36082, "trades": 33, "taker_buy_volume": 732.37, "taker_buy_quote": 4504.26257}, {"ts": 1773895320000, "open": 6.134, "high": 6.141, "low": 6.115, "close": 6.14, "volume": 334.88, "quote_volume": 2053.72029, "trades": 48, "taker_buy_volume": 233.67, "taker_buy_quote": 1434.11019}, {"ts": 1773895380000, "open": 6.139, "high": 6.182, "low": 6.139, "close": 6.16, "volume": 363.07, "quote_volume": 2237.43135, "trades": 106, "taker_buy_volume": 322.84, "taker_buy_quote": 1989.58001}, {"ts": 1773895440000, "open": 6.16, "high": 6.175, "low": 6.154, "close": 6.175, "volume": 997.6, "quote_volume": 6149.30723, "trades": 93, "taker_buy_volume": 514.81, "taker_buy_quote": 3174.45216}, {"ts": 1773895500000, "open": 6.176, "high": 6.186, "low": 6.148, "close": 6.176, "volume": 1505.89, "quote_volume": 9284.877, "trades": 193, "taker_buy_volume": 782.21, "taker_buy_quote": 4823.56363}, {"ts": 1773895560000, "open": 6.175, "high": 6.175, "low": 6.154, "close": 6.154, "volume": 268.81, "quote_volume": 1656.94237, "trades": 73, "taker_buy_volume": 195.45, "taker_buy_quote": 1204.84103}, {"ts": 1773895620000, "open": 6.158, "high": 6.164, "low": 6.12, "close": 6.127, "volume": 885.1, "quote_volume": 5433.36564, "trades": 107, "taker_buy_volume": 75.18, "taker_buy_quote": 462.25369}, {"ts": 1773895680000, "open": 6.137, "high": 6.171, "low": 6.135, "close": 6.163, "volume": 865.95, "quote_volume": 5328.06804, "trades": 113, "taker_buy_volume": 746.8, "taker_buy_quote": 4596.31811}, {"ts": 1773895740000, "open": 6.157, "high": 6.162, "low": 6.145, "close": 6.145, "volume": 143.95, "quote_volume": 885.58431, "trades": 39, "taker_buy_volume": 30.39, "taker_buy_quote": 187.18991}, {"ts": 1773895800000, "open": 6.152, "high": 6.164, "low": 6.139, "close": 6.159, "volume": 720.03, "quote_volume": 4433.064, "trades": 60, "taker_buy_volume": 645.26, "taker_buy_quote": 3972.96592}, {"ts": 1773895860000, "open": 6.158, "high": 6.158, "low": 6.129, "close": 6.138, "volume": 1584.84, "quote_volume": 9737.78291, "trades": 95, "taker_buy_volume": 206.04, "taker_buy_quote": 1264.69804}, {"ts": 1773895920000, "open": 6.135, "high": 6.141, "low": 6.121, "close": 6.141, "volume": 490.46, "quote_volume": 3007.85553, "trades": 84, "taker_buy_volume": 387.35, "taker_buy_quote": 2375.93901}, {"ts": 1773895980000, "open": 6.135, "high": 6.156, "low": 6.126, "close": 6.156, "volume": 1276.39, "quote_volume": 7830.33027, "trades": 77, "taker_buy_volume": 468.76, "taker_buy_quote": 2878.28875}, {"ts": 1773896040000, "open": 6.156, "high": 6.163, "low": 6.144, "close": 6.161, "volume": 350.11, "quote_volume": 2155.40592, "trades": 56, "taker_buy_volume": 276.46, "taker_buy_quote": 1702.10694}, {"ts": 1773896100000, "open": 6.161, "high": 6.163, "low": 6.15, "close": 6.151, "volume": 289.49, "quote_volume": 1782.13117, "trades": 59, "taker_buy_volume": 107.56, "taker_buy_quote": 662.7915}, {"ts": 1773896160000, "open": 6.158, "high": 6.164, "low": 6.152, "close": 6.152, "volume": 69.7, "quote_volume": 428.97768, "trades": 25, "taker_buy_volume": 13.03, "taker_buy_quote": 80.27623}, {"ts": 1773896220000, "open": 6.158, "high": 6.162, "low": 6.148, "close": 6.162, "volume": 21.19, "quote_volume": 130.43423, "trades": 14, "taker_buy_volume": 13.04, "taker_buy_quote": 80.31173}, {"ts": 1773896280000, "open": 6.163, "high": 6.171, "low": 6.159, "close": 6.159, "volume": 167.53, "quote_volume": 1032.9144, "trades": 25, "taker_buy_volume": 111.81, "taker_buy_quote": 689.65748}, {"ts": 1773896340000, "open": 6.166, "high": 6.168, "low": 6.15, "close": 6.15, "volume": 61.12, "quote_volume": 376.27198, "trades": 25, "taker_buy_volume": 38.39, "taker_buy_quote": 236.34483}, {"ts": 1773896400000, "open": 6.15, "high": 6.189, "low": 6.148, "close": 6.189, "volume": 728.13, "quote_volume": 4492.59728, "trades": 108, "taker_buy_volume": 562.09, "taker_buy_quote": 3468.63331}, {"ts": 1773896460000, "open": 6.184, "high": 6.2, "low": 6.171, "close": 6.19, "volume": 2410.7, "quote_volume": 14907.57484, "trades": 113, "taker_buy_volume": 1687.73, "taker_buy_quote": 10438.46485}, {"ts": 1773896520000, "open": 6.189, "high": 6.198, "low": 6.175, "close": 6.198, "volume": 618.71, "quote_volume": 3826.28148, "trades": 51, "taker_buy_volume": 182.91, "taker_buy_quote": 1131.75104}, {"ts": 1773896580000, "open": 6.19, "high": 6.194, "low": 6.176, "close": 6.194, "volume": 759.86, "quote_volume": 4698.8192, "trades": 57, "taker_buy_volume": 471.37, "taker_buy_quote": 2915.79145}, {"ts": 1773896640000, "open": 6.19, "high": 6.2, "low": 6.187, "close": 6.2, "volume": 256.98, "quote_volume": 1592.07731, "trades": 21, "taker_buy_volume": 131.27, "taker_buy_quote": 813.82833}, {"ts": 1773896700000, "open": 6.2, "high": 6.259, "low": 6.194, "close": 6.246, "volume": 3393.9, "quote_volume": 21168.99544, "trades": 369, "taker_buy_volume": 2357.71, "taker_buy_quote": 14700.47974}, {"ts": 1773896760000, "open": 6.246, "high": 6.266, "low": 6.24, "close": 6.264, "volume": 1555.66, "quote_volume": 9733.08645, "trades": 133, "taker_buy_volume": 745.41, "taker_buy_quote": 4664.86266}, {"ts": 1773896820000, "open": 6.264, "high": 6.31, "low": 6.25, "close": 6.262, "volume": 4344.17, "quote_volume": 27309.7179, "trades": 246, "taker_buy_volume": 3450.58, "taker_buy_quote": 21704.84341}, {"ts": 1773896880000, "open": 6.269, "high": 6.279, "low": 6.24, "close": 6.268, "volume": 658.88, "quote_volume": 4125.92786, "trades": 137, "taker_buy_volume": 421.86, "taker_buy_quote": 2642.0885}, {"ts": 1773896940000, "open": 6.264, "high": 6.265, "low": 6.253, "close": 6.257, "volume": 330.99, "quote_volume": 2071.15589, "trades": 60, "taker_buy_volume": 168.95, "taker_buy_quote": 1057.41599}, {"ts": 1773897000000, "open": 6.257, "high": 6.31, "low": 6.257, "close": 6.299, "volume": 3045.91, "quote_volume": 19128.79033, "trades": 290, "taker_buy_volume": 2006.02, "taker_buy_quote": 12584.12522}, {"ts": 1773897060000, "open": 6.295, "high": 6.304, "low": 6.275, "close": 6.295, "volume": 217.59, "quote_volume": 1368.84668, "trades": 104, "taker_buy_volume": 133.06, "taker_buy_quote": 837.18382}, {"ts": 1773897120000, "open": 6.299, "high": 6.306, "low": 6.286, "close": 6.301, "volume": 1575.68, "quote_volume": 9921.48904, "trades": 213, "taker_buy_volume": 550.14, "taker_buy_quote": 3466.10032}, {"ts": 1773897180000, "open": 6.297, "high": 6.303, "low": 6.288, "close": 6.288, "volume": 313.47, "quote_volume": 1972.98589, "trades": 90, "taker_buy_volume": 228.04, "taker_buy_quote": 1435.48907}, {"ts": 1773897240000, "open": 6.291, "high": 6.301, "low": 6.288, "close": 6.292, "volume": 176.02, "quote_volume": 1107.61076, "trades": 55, "taker_buy_volume": 64.6, "taker_buy_quote": 406.49101}, {"ts": 1773897300000, "open": 6.293, "high": 6.301, "low": 6.283, "close": 6.286, "volume": 1082.02, "quote_volume": 6806.11592, "trades": 120, "taker_buy_volume": 332.55, "taker_buy_quote": 2092.13277}, {"ts": 1773897360000, "open": 6.294, "high": 6.309, "low": 6.294, "close": 6.302, "volume": 357.42, "quote_volume": 2252.44524, "trades": 69, "taker_buy_volume": 219.16, "taker_buy_quote": 1381.32376}, {"ts": 1773897420000, "open": 6.301, "high": 6.307, "low": 6.294, "close": 6.304, "volume": 342.14, "quote_volume": 2154.82317, "trades": 46, "taker_buy_volume": 161.61, "taker_buy_quote": 1018.44515}, {"ts": 1773897480000, "open": 6.302, "high": 6.31, "low": 6.289, "close": 6.31, "volume": 748.31, "quote_volume": 4717.0312, "trades": 59, "taker_buy_volume": 646.59, "taker_buy_quote": 4076.87666}, {"ts": 1773897540000, "open": 6.31, "high": 6.341, "low": 6.306, "close": 6.306, "volume": 3144.73, "quote_volume": 19890.85598, "trades": 369, "taker_buy_volume": 2699.53, "taker_buy_quote": 17073.9854}, {"ts": 1773897600000, "open": 6.313, "high": 6.318, "low": 6.285, "close": 6.293, "volume": 362.51, "quote_volume": 2284.31972, "trades": 147, "taker_buy_volume": 236.48, "taker_buy_quote": 1489.79704}, {"ts": 1773897660000, "open": 6.293, "high": 6.295, "low": 6.279, "close": 6.29, "volume": 419.09, "quote_volume": 2634.14136, "trades": 104, "taker_buy_volume": 232.57, "taker_buy_quote": 1461.73275}, {"ts": 1773897720000, "open": 6.291, "high": 6.325, "low": 6.29, "close": 6.308, "volume": 1346.42, "quote_volume": 8485.21074, "trades": 275, "taker_buy_volume": 710.09, "taker_buy_quote": 4477.76027}, {"ts": 1773897780000, "open": 6.309, "high": 6.324, "low": 6.306, "close": 6.312, "volume": 306.14, "quote_volume": 1934.24535, "trades": 86, "taker_buy_volume": 91.64, "taker_buy_quote": 578.81394}, {"ts": 1773897840000, "open": 6.311, "high": 6.311, "low": 6.284, "close": 6.3, "volume": 221.69, "quote_volume": 1396.26979, "trades": 72, "taker_buy_volume": 35.02, "taker_buy_quote": 220.51615}, {"ts": 1773897900000, "open": 6.299, "high": 6.312, "low": 6.289, "close": 6.3, "volume": 549.67, "quote_volume": 3461.4064, "trades": 119, "taker_buy_volume": 355.69, "taker_buy_quote": 2240.59562}, {"ts": 1773897960000, "open": 6.303, "high": 6.317, "low": 6.297, "close": 6.314, "volume": 498.74, "quote_volume": 3146.62054, "trades": 87, "taker_buy_volume": 236.52, "taker_buy_quote": 1492.64075}, {"ts": 1773898020000, "open": 6.313, "high": 6.322, "low": 6.305, "close": 6.309, "volume": 359.03, "quote_volume": 2265.48058, "trades": 55, "taker_buy_volume": 309.39, "taker_buy_quote": 1952.1418}, {"ts": 1773898080000, "open": 6.31, "high": 6.32, "low": 6.299, "close": 6.299, "volume": 293.67, "quote_volume": 1853.63702, "trades": 67, "taker_buy_volume": 173.52, "taker_buy_quote": 1095.87115}, {"ts": 1773898140000, "open": 6.3, "high": 6.305, "low": 6.278, "close": 6.288, "volume": 255.0, "quote_volume": 1603.26346, "trades": 56, "taker_buy_volume": 71.47, "taker_buy_quote": 449.38236}, {"ts": 1773898200000, "open": 6.285, "high": 6.319, "low": 6.285, "close": 6.309, "volume": 1222.21, "quote_volume": 7705.90933, "trades": 95, "taker_buy_volume": 1193.35, "taker_buy_quote": 7523.94516}, {"ts": 1773898260000, "open": 6.308, "high": 6.33, "low": 6.308, "close": 6.315, "volume": 390.09, "quote_volume": 2465.49271, "trades": 94, "taker_buy_volume": 263.66, "taker_buy_quote": 1666.77423}, {"ts": 1773898320000, "open": 6.32, "high": 6.349, "low": 6.32, "close": 6.336, "volume": 1131.69, "quote_volume": 7168.11782, "trades": 178, "taker_buy_volume": 591.39, "taker_buy_quote": 3746.49217}, {"ts": 1773898380000, "open": 6.329, "high": 6.349, "low": 6.321, "close": 6.33, "volume": 1915.85, "quote_volume": 12142.00641, "trades": 153, "taker_buy_volume": 764.09, "taker_buy_quote": 4843.43555}, {"ts": 1773898440000, "open": 6.328, "high": 6.33, "low": 6.31, "close": 6.312, "volume": 331.25, "quote_volume": 2092.69726, "trades": 62, "taker_buy_volume": 190.29, "taker_buy_quote": 1202.54711}, {"ts": 1773898500000, "open": 6.313, "high": 6.32, "low": 6.312, "close": 6.312, "volume": 139.98, "quote_volume": 884.31208, "trades": 24, "taker_buy_volume": 35.25, "taker_buy_quote": 222.73548}, {"ts": 1773898560000, "open": 6.32, "high": 6.338, "low": 6.319, "close": 6.337, "volume": 330.21, "quote_volume": 2089.65689, "trades": 72, "taker_buy_volume": 189.08, "taker_buy_quote": 1197.13718}, {"ts": 1773898620000, "open": 6.337, "high": 6.344, "low": 6.326, "close": 6.326, "volume": 926.05, "quote_volume": 5870.00459, "trades": 84, "taker_buy_volume": 791.24, "taker_buy_quote": 5016.2187}, {"ts": 1773898680000, "open": 6.329, "high": 6.337, "low": 6.286, "close": 6.311, "volume": 1075.35, "quote_volume": 6784.15849, "trades": 162, "taker_buy_volume": 285.32, "taker_buy_quote": 1799.03544}, {"ts": 1773898740000, "open": 6.312, "high": 6.329, "low": 6.311, "close": 6.317, "volume": 280.8, "quote_volume": 1774.71795, "trades": 65, "taker_buy_volume": 110.35, "taker_buy_quote": 697.89071}, {"ts": 1773898800000, "open": 6.317, "high": 6.32, "low": 6.304, "close": 6.309, "volume": 176.81, "quote_volume": 1116.42478, "trades": 70, "taker_buy_volume": 76.03, "taker_buy_quote": 480.05942}, {"ts": 1773898860000, "open": 6.309, "high": 6.314, "low": 6.273, "close": 6.287, "volume": 1977.26, "quote_volume": 12434.04071, "trades": 142, "taker_buy_volume": 366.51, "taker_buy_quote": 2304.88223}, {"ts": 1773898920000, "open": 6.288, "high": 6.295, "low": 6.252, "close": 6.286, "volume": 781.96, "quote_volume": 4903.81588, "trades": 128, "taker_buy_volume": 358.09, "taker_buy_quote": 2245.38723}, {"ts": 1773898980000, "open": 6.279, "high": 6.285, "low": 6.267, "close": 6.283, "volume": 145.69, "quote_volume": 913.99608, "trades": 40, "taker_buy_volume": 104.13, "taker_buy_quote": 653.27346}, {"ts": 1773899040000, "open": 6.283, "high": 6.321, "low": 6.28, "close": 6.301, "volume": 630.11, "quote_volume": 3967.22554, "trades": 122, "taker_buy_volume": 201.08, "taker_buy_quote": 1266.7139}, {"ts": 1773899100000, "open": 6.302, "high": 6.311, "low": 6.298, "close": 6.298, "volume": 64.47, "quote_volume": 406.2759, "trades": 23, "taker_buy_volume": 15.9, "taker_buy_quote": 100.27335}, {"ts": 1773899160000, "open": 6.303, "high": 6.329, "low": 6.303, "close": 6.322, "volume": 288.86, "quote_volume": 1826.122, "trades": 61, "taker_buy_volume": 271.86, "taker_buy_quote": 1718.62116}, {"ts": 1773899220000, "open": 6.327, "high": 6.331, "low": 6.312, "close": 6.312, "volume": 182.42, "quote_volume": 1153.72825, "trades": 36, "taker_buy_volume": 92.13, "taker_buy_quote": 583.09328}, {"ts": 1773899280000, "open": 6.314, "high": 6.331, "low": 6.295, "close": 6.301, "volume": 679.01, "quote_volume": 4294.83538, "trades": 74, "taker_buy_volume": 561.88, "taker_buy_quote": 3555.28765}, {"ts": 1773899340000, "open": 6.302, "high": 6.325, "low": 6.297, "close": 6.322, "volume": 505.75, "quote_volume": 3194.31283, "trades": 74, "taker_buy_volume": 470.84, "taker_buy_quote": 2974.29065}, {"ts": 1773899400000, "open": 6.315, "high": 6.32, "low": 6.306, "close": 6.306, "volume": 99.23, "quote_volume": 626.7111, "trades": 46, "taker_buy_volume": 32.56, "taker_buy_quote": 205.72221}, {"ts": 1773899460000, "open": 6.31, "high": 6.317, "low": 6.297, "close": 6.314, "volume": 350.68, "quote_volume": 2209.80473, "trades": 59, "taker_buy_volume": 188.37, "taker_buy_quote": 1187.1724}, {"ts": 1773899520000, "open": 6.309, "high": 6.31, "low": 6.298, "close": 6.305, "volume": 151.1, "quote_volume": 952.22252, "trades": 37, "taker_buy_volume": 69.11, "taker_buy_quote": 435.50506}, {"ts": 1773899580000, "open": 6.305, "high": 6.309, "low": 6.298, "close": 6.309, "volume": 339.14, "quote_volume": 2137.63942, "trades": 47, "taker_buy_volume": 178.4, "taker_buy_quote": 1124.93706}, {"ts": 1773899640000, "open": 6.303, "high": 6.31, "low": 6.278, "close": 6.285, "volume": 727.36, "quote_volume": 4580.1117, "trades": 74, "taker_buy_volume": 51.45, "taker_buy_quote": 323.8477}, {"ts": 1773899700000, "open": 6.291, "high": 6.303, "low": 6.289, "close": 6.295, "volume": 266.53, "quote_volume": 1678.30895, "trades": 46, "taker_buy_volume": 36.21, "taker_buy_quote": 228.06051}, {"ts": 1773899760000, "open": 6.291, "high": 6.291, "low": 6.26, "close": 6.266, "volume": 304.29, "quote_volume": 1910.12867, "trades": 86, "taker_buy_volume": 101.34, "taker_buy_quote": 636.00919}, {"ts": 1773899820000, "open": 6.263, "high": 6.28, "low": 6.239, "close": 6.27, "volume": 2061.86, "quote_volume": 12886.53097, "trades": 137, "taker_buy_volume": 1635.04, "taker_buy_quote": 10217.28264}, {"ts": 1773899880000, "open": 6.279, "high": 6.295, "low": 6.279, "close": 6.294, "volume": 34.92, "quote_volume": 219.52107, "trades": 22, "taker_buy_volume": 33.32, "taker_buy_quote": 209.45067}, {"ts": 1773899940000, "open": 6.293, "high": 6.293, "low": 6.28, "close": 6.283, "volume": 26.6, "quote_volume": 167.24798, "trades": 19, "taker_buy_volume": 4.64, "taker_buy_quote": 29.19058}, {"ts": 1773900000000, "open": 6.283, "high": 6.283, "low": 6.237, "close": 6.248, "volume": 384.53, "quote_volume": 2403.29147, "trades": 119, "taker_buy_volume": 60.5, "taker_buy_quote": 378.33931}, {"ts": 1773900060000, "open": 6.255, "high": 6.257, "low": 6.212, "close": 6.235, "volume": 2213.96, "quote_volume": 13812.97045, "trades": 186, "taker_buy_volume": 1152.43, "taker_buy_quote": 7191.07081}, {"ts": 1773900120000, "open": 6.23, "high": 6.25, "low": 6.218, "close": 6.227, "volume": 422.55, "quote_volume": 2634.17802, "trades": 118, "taker_buy_volume": 148.41, "taker_buy_quote": 925.72838}, {"ts": 1773900180000, "open": 6.229, "high": 6.232, "low": 6.16, "close": 6.16, "volume": 2604.15, "quote_volume": 16120.29858, "trades": 253, "taker_buy_volume": 1617.12, "taker_buy_quote": 10010.00369}, {"ts": 1773900240000, "open": 6.166, "high": 6.179, "low": 6.11, "close": 6.179, "volume": 4932.09, "quote_volume": 30300.58969, "trades": 478, "taker_buy_volume": 3434.33, "taker_buy_quote": 21101.76924}, {"ts": 1773900300000, "open": 6.172, "high": 6.207, "low": 6.167, "close": 6.196, "volume": 1260.9, "quote_volume": 7799.51708, "trades": 200, "taker_buy_volume": 394.38, "taker_buy_quote": 2439.71437}, {"ts": 1773900360000, "open": 6.197, "high": 6.214, "low": 6.177, "close": 6.19, "volume": 665.37, "quote_volume": 4119.63484, "trades": 103, "taker_buy_volume": 154.06, "taker_buy_quote": 954.19427}, {"ts": 1773900420000, "open": 6.191, "high": 6.2, "low": 6.174, "close": 6.181, "volume": 550.64, "quote_volume": 3403.58388, "trades": 128, "taker_buy_volume": 110.51, "taker_buy_quote": 683.80897}, {"ts": 1773900480000, "open": 6.178, "high": 6.227, "low": 6.178, "close": 6.214, "volume": 1391.94, "quote_volume": 8637.63906, "trades": 150, "taker_buy_volume": 887.37, "taker_buy_quote": 5504.32284}, {"ts": 1773900540000, "open": 6.204, "high": 6.21, "low": 6.165, "close": 6.167, "volume": 709.1, "quote_volume": 4387.35808, "trades": 114, "taker_buy_volume": 184.73, "taker_buy_quote": 1145.02381}, {"ts": 1773900600000, "open": 6.168, "high": 6.195, "low": 6.157, "close": 6.179, "volume": 639.84, "quote_volume": 3950.61099, "trades": 131, "taker_buy_volume": 259.88, "taker_buy_quote": 1604.43931}, {"ts": 1773900660000, "open": 6.179, "high": 6.202, "low": 6.164, "close": 6.202, "volume": 1568.08, "quote_volume": 9688.20944, "trades": 84, "taker_buy_volume": 1364.13, "taker_buy_quote": 8430.0902}, {"ts": 1773900720000, "open": 6.197, "high": 6.233, "low": 6.195, "close": 6.226, "volume": 610.23, "quote_volume": 3785.72127, "trades": 65, "taker_buy_volume": 386.43, "taker_buy_quote": 2397.22215}, {"ts": 1773900780000, "open": 6.234, "high": 6.265, "low": 6.234, "close": 6.265, "volume": 722.9, "quote_volume": 4519.59028, "trades": 121, "taker_buy_volume": 189.57, "taker_buy_quote": 1185.03019}, {"ts": 1773900840000, "open": 6.266, "high": 6.273, "low": 6.23, "close": 6.23, "volume": 283.97, "quote_volume": 1776.54403, "trades": 80, "taker_buy_volume": 59.12, "taker_buy_quote": 370.1928}, {"ts": 1773900900000, "open": 6.229, "high": 6.245, "low": 6.221, "close": 6.221, "volume": 720.16, "quote_volume": 4487.36144, "trades": 95, "taker_buy_volume": 620.68, "taker_buy_quote": 3867.8858}, {"ts": 1773900960000, "open": 6.222, "high": 6.266, "low": 6.22, "close": 6.266, "volume": 261.35, "quote_volume": 1630.41111, "trades": 93, "taker_buy_volume": 205.09, "taker_buy_quote": 1279.23117}, {"ts": 1773901020000, "open": 6.258, "high": 6.259, "low": 6.237, "close": 6.253, "volume": 1814.92, "quote_volume": 11342.33427, "trades": 67, "taker_buy_volume": 36.13, "taker_buy_quote": 225.79466}, {"ts": 1773901080000, "open": 6.259, "high": 6.277, "low": 6.244, "close": 6.273, "volume": 513.53, "quote_volume": 3218.28087, "trades": 105, "taker_buy_volume": 392.16, "taker_buy_quote": 2458.06666}, {"ts": 1773901140000, "open": 6.274, "high": 6.288, "low": 6.274, "close": 6.288, "volume": 158.8, "quote_volume": 997.6348, "trades": 48, "taker_buy_volume": 149.04, "taker_buy_quote": 936.3748}, {"ts": 1773901200000, "open": 6.284, "high": 6.289, "low": 6.273, "close": 6.28, "volume": 39.51, "quote_volume": 248.18462, "trades": 17, "taker_buy_volume": 28.41, "taker_buy_quote": 178.51592}, {"ts": 1773901260000, "open": 6.273, "high": 6.277, "low": 6.263, "close": 6.277, "volume": 119.55, "quote_volume": 749.48834, "trades": 46, "taker_buy_volume": 55.83, "taker_buy_quote": 350.13551}, {"ts": 1773901320000, "open": 6.271, "high": 6.275, "low": 6.257, "close": 6.257, "volume": 781.45, "quote_volume": 4894.60832, "trades": 51, "taker_buy_volume": 61.82, "taker_buy_quote": 387.80288}, {"ts": 1773901380000, "open": 6.257, "high": 6.257, "low": 6.245, "close": 6.254, "volume": 41.08, "quote_volume": 256.83017, "trades": 24, "taker_buy_volume": 11.3, "taker_buy_quote": 70.6444}, {"ts": 1773901440000, "open": 6.248, "high": 6.248, "low": 6.183, "close": 6.189, "volume": 560.74, "quote_volume": 3487.18414, "trades": 114, "taker_buy_volume": 154.61, "taker_buy_quote": 960.55674}, {"ts": 1773901500000, "open": 6.19, "high": 6.21, "low": 6.185, "close": 6.21, "volume": 791.21, "quote_volume": 4903.44866, "trades": 80, "taker_buy_volume": 598.2, "taker_buy_quote": 3708.3365}, {"ts": 1773901560000, "open": 6.205, "high": 6.261, "low": 6.203, "close": 6.237, "volume": 657.22, "quote_volume": 4104.93639, "trades": 110, "taker_buy_volume": 346.06, "taker_buy_quote": 2160.26868}, {"ts": 1773901620000, "open": 6.237, "high": 6.245, "low": 6.228, "close": 6.231, "volume": 81.12, "quote_volume": 505.71177, "trades": 28, "taker_buy_volume": 25.54, "taker_buy_quote": 159.24927}, {"ts": 1773901680000, "open": 6.23, "high": 6.244, "low": 6.223, "close": 6.229, "volume": 206.82, "quote_volume": 1288.40416, "trades": 81, "taker_buy_volume": 150.57, "taker_buy_quote": 937.89704}, {"ts": 1773901740000, "open": 6.23, "high": 6.239, "low": 6.212, "close": 6.212, "volume": 150.14, "quote_volume": 934.49254, "trades": 66, "taker_buy_volume": 51.46, "taker_buy_quote": 320.46719}, {"ts": 1773901800000, "open": 6.213, "high": 6.222, "low": 6.202, "close": 6.207, "volume": 333.89, "quote_volume": 2075.14256, "trades": 77, "taker_buy_volume": 280.34, "taker_buy_quote": 1742.51136}, {"ts": 1773901860000, "open": 6.207, "high": 6.22, "low": 6.201, "close": 6.215, "volume": 979.04, "quote_volume": 6079.5048, "trades": 66, "taker_buy_volume": 398.57, "taker_buy_quote": 2476.02309}, {"ts": 1773901920000, "open": 6.208, "high": 6.208, "low": 6.188, "close": 6.2, "volume": 392.82, "quote_volume": 2434.40443, "trades": 60, "taker_buy_volume": 187.7, "taker_buy_quote": 1162.9561}, {"ts": 1773901980000, "open": 6.2, "high": 6.208, "low": 6.182, "close": 6.187, "volume": 321.89, "quote_volume": 1994.65634, "trades": 76, "taker_buy_volume": 151.25, "taker_buy_quote": 938.41722}, {"ts": 1773902040000, "open": 6.187, "high": 6.192, "low": 6.164, "close": 6.18, "volume": 186.62, "quote_volume": 1152.42846, "trades": 77, "taker_buy_volume": 121.43, "taker_buy_quote": 749.64978}, {"ts": 1773902100000, "open": 6.174, "high": 6.185, "low": 6.165, "close": 6.165, "volume": 338.45, "quote_volume": 2091.13831, "trades": 55, "taker_buy_volume": 34.79, "taker_buy_quote": 214.93426}, {"ts": 1773902160000, "open": 6.167, "high": 6.18, "low": 6.159, "close": 6.18, "volume": 422.41, "quote_volume": 2603.44933, "trades": 67, "taker_buy_volume": 173.56, "taker_buy_quote": 1069.83707}, {"ts": 1773902220000, "open": 6.18, "high": 6.192, "low": 6.18, "close": 6.185, "volume": 154.16, "quote_volume": 953.98754, "trades": 44, "taker_buy_volume": 27.54, "taker_buy_quote": 170.39646}, {"ts": 1773902280000, "open": 6.192, "high": 6.197, "low": 6.171, "close": 6.173, "volume": 204.94, "quote_volume": 1268.01952, "trades": 61, "taker_buy_volume": 25.95, "taker_buy_quote": 160.54446}, {"ts": 1773902340000, "open": 6.174, "high": 6.209, "low": 6.174, "close": 6.209, "volume": 190.61, "quote_volume": 1181.44527, "trades": 50, "taker_buy_volume": 188.99, "taker_buy_quote": 1171.41423}, {"ts": 1773902400000, "open": 6.21, "high": 6.215, "low": 6.194, "close": 6.194, "volume": 169.4, "quote_volume": 1051.67981, "trades": 41, "taker_buy_volume": 64.4, "taker_buy_quote": 400.17702}, {"ts": 1773902460000, "open": 6.197, "high": 6.198, "low": 6.186, "close": 6.187, "volume": 91.83, "quote_volume": 568.66865, "trades": 45, "taker_buy_volume": 31.91, "taker_buy_quote": 197.56765}, {"ts": 1773902520000, "open": 6.188, "high": 6.201, "low": 6.183, "close": 6.194, "volume": 761.13, "quote_volume": 4717.44813, "trades": 37, "taker_buy_volume": 746.5, "taker_buy_quote": 4626.94199}, {"ts": 1773902580000, "open": 6.194, "high": 6.207, "low": 6.193, "close": 6.207, "volume": 11.34, "quote_volume": 70.32744, "trades": 7, "taker_buy_volume": 8.1, "taker_buy_quote": 50.2605}, {"ts": 1773902640000, "open": 6.208, "high": 6.232, "low": 6.208, "close": 6.232, "volume": 816.79, "quote_volume": 5076.45593, "trades": 25, "taker_buy_volume": 813.6, "taker_buy_quote": 5056.65084}, {"ts": 1773902700000, "open": 6.231, "high": 6.246, "low": 6.231, "close": 6.234, "volume": 334.87, "quote_volume": 2090.14307, "trades": 47, "taker_buy_volume": 39.36, "taker_buy_quote": 245.60471}, {"ts": 1773902760000, "open": 6.233, "high": 6.233, "low": 6.214, "close": 6.219, "volume": 111.1, "quote_volume": 691.27527, "trades": 47, "taker_buy_volume": 48.67, "taker_buy_quote": 302.80854}, {"ts": 1773902820000, "open": 6.218, "high": 6.218, "low": 6.209, "close": 6.215, "volume": 42.65, "quote_volume": 264.97307, "trades": 23, "taker_buy_volume": 19.35, "taker_buy_quote": 120.22337}, {"ts": 1773902880000, "open": 6.208, "high": 6.208, "low": 6.201, "close": 6.201, "volume": 16.91, "quote_volume": 104.91379, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902940000, "open": 6.2, "high": 6.208, "low": 6.197, "close": 6.197, "volume": 143.94, "quote_volume": 892.9686, "trades": 29, "taker_buy_volume": 125.77, "taker_buy_quote": 780.31403}, {"ts": 1773903000000, "open": 6.202, "high": 6.227, "low": 6.202, "close": 6.221, "volume": 68.29, "quote_volume": 424.47092, "trades": 39, "taker_buy_volume": 58.62, "taker_buy_quote": 364.2897}, {"ts": 1773903060000, "open": 6.22, "high": 6.239, "low": 6.217, "close": 6.239, "volume": 433.82, "quote_volume": 2702.66665, "trades": 50, "taker_buy_volume": 420.91, "taker_buy_quote": 2622.36004}, {"ts": 1773903120000, "open": 6.238, "high": 6.24, "low": 6.234, "close": 6.234, "volume": 8.13, "quote_volume": 50.70596, "trades": 6, "taker_buy_volume": 1.24, "taker_buy_quote": 7.7376}, {"ts": 1773903180000, "open": 6.234, "high": 6.234, "low": 6.212, "close": 6.218, "volume": 95.25, "quote_volume": 592.70581, "trades": 51, "taker_buy_volume": 23.94, "taker_buy_quote": 148.91654}, {"ts": 1773903240000, "open": 6.222, "high": 6.235, "low": 6.214, "close": 6.223, "volume": 1009.36, "quote_volume": 6277.4454, "trades": 58, "taker_buy_volume": 817.65, "taker_buy_quote": 5084.54587}, {"ts": 1773903300000, "open": 6.224, "high": 6.224, "low": 6.212, "close": 6.212, "volume": 43.81, "quote_volume": 272.4834, "trades": 16, "taker_buy_volume": 1.61, "taker_buy_quote": 10.02064}, {"ts": 1773903360000, "open": 6.211, "high": 6.213, "low": 6.187, "close": 6.198, "volume": 584.25, "quote_volume": 3618.61492, "trades": 57, "taker_buy_volume": 30.82, "taker_buy_quote": 190.98952}, {"ts": 1773903420000, "open": 6.189, "high": 6.189, "low": 6.175, "close": 6.186, "volume": 50.24, "quote_volume": 310.58374, "trades": 28, "taker_buy_volume": 18.79, "taker_buy_quote": 116.14584}, {"ts": 1773903480000, "open": 6.186, "high": 6.195, "low": 6.186, "close": 6.195, "volume": 85.29, "quote_volume": 528.17647, "trades": 16, "taker_buy_volume": 85.29, "taker_buy_quote": 528.17647}, {"ts": 1773903540000, "open": 6.193, "high": 6.201, "low": 6.193, "close": 6.201, "volume": 123.04, "quote_volume": 762.27907, "trades": 18, "taker_buy_volume": 123.04, "taker_buy_quote": 762.27907}, {"ts": 1773903600000, "open": 6.19, "high": 6.197, "low": 6.184, "close": 6.197, "volume": 177.26, "quote_volume": 1097.26243, "trades": 45, "taker_buy_volume": 84.16, "taker_buy_quote": 521.00684}, {"ts": 1773903660000, "open": 6.193, "high": 6.207, "low": 6.18, "close": 6.18, "volume": 194.2, "quote_volume": 1202.55266, "trades": 64, "taker_buy_volume": 59.26, "taker_buy_quote": 367.23356}, {"ts": 1773903720000, "open": 6.18, "high": 6.184, "low": 6.174, "close": 6.183, "volume": 99.39, "quote_volume": 614.13457, "trades": 29, "taker_buy_volume": 84.77, "taker_buy_quote": 523.8236}, {"ts": 1773903780000, "open": 6.185, "high": 6.19, "low": 6.157, "close": 6.166, "volume": 264.85, "quote_volume": 1633.3543, "trades": 81, "taker_buy_volume": 35.5, "taker_buy_quote": 219.152}, {"ts": 1773903840000, "open": 6.166, "high": 6.204, "low": 6.166, "close": 6.184, "volume": 1719.7, "quote_volume": 10639.83872, "trades": 164, "taker_buy_volume": 553.85, "taker_buy_quote": 3425.93581}, {"ts": 1773903900000, "open": 6.184, "high": 6.209, "low": 6.184, "close": 6.2, "volume": 313.31, "quote_volume": 1941.88614, "trades": 68, "taker_buy_volume": 250.63, "taker_buy_quote": 1553.38283}, {"ts": 1773903960000, "open": 6.198, "high": 6.198, "low": 6.181, "close": 6.181, "volume": 129.31, "quote_volume": 800.09267, "trades": 43, "taker_buy_volume": 60.84, "taker_buy_quote": 376.29818}, {"ts": 1773904020000, "open": 6.182, "high": 6.19, "low": 6.169, "close": 6.169, "volume": 469.72, "quote_volume": 2901.40134, "trades": 39, "taker_buy_volume": 17.27, "taker_buy_quote": 106.82817}, {"ts": 1773904080000, "open": 6.174, "high": 6.198, "low": 6.165, "close": 6.186, "volume": 939.15, "quote_volume": 5810.85677, "trades": 63, "taker_buy_volume": 917.11, "taker_buy_quote": 5674.79416}, {"ts": 1773904140000, "open": 6.185, "high": 6.197, "low": 6.181, "close": 6.196, "volume": 363.19, "quote_volume": 2247.00669, "trades": 52, "taker_buy_volume": 196.18, "taker_buy_quote": 1213.97437}, {"ts": 1773904200000, "open": 6.195, "high": 6.247, "low": 6.192, "close": 6.196, "volume": 1241.19, "quote_volume": 7725.72819, "trades": 183, "taker_buy_volume": 854.13, "taker_buy_quote": 5317.82061}, {"ts": 1773904260000, "open": 6.197, "high": 6.217, "low": 6.193, "close": 6.211, "volume": 494.59, "quote_volume": 3067.23509, "trades": 78, "taker_buy_volume": 368.74, "taker_buy_quote": 2286.51499}, {"ts": 1773904320000, "open": 6.21, "high": 6.218, "low": 6.206, "close": 6.213, "volume": 117.98, "quote_volume": 732.57323, "trades": 25, "taker_buy_volume": 31.13, "taker_buy_quote": 193.50217}, {"ts": 1773904380000, "open": 6.211, "high": 6.217, "low": 6.208, "close": 6.208, "volume": 345.08, "quote_volume": 2143.97278, "trades": 26, "taker_buy_volume": 6.86, "taker_buy_quote": 42.63734}, {"ts": 1773904440000, "open": 6.212, "high": 6.216, "low": 6.21, "close": 6.216, "volume": 16.19, "quote_volume": 100.59208, "trades": 10, "taker_buy_volume": 11.22, "taker_buy_quote": 69.7233}, {"ts": 1773904500000, "open": 6.212, "high": 6.212, "low": 6.185, "close": 6.192, "volume": 975.63, "quote_volume": 6045.28948, "trades": 130, "taker_buy_volume": 128.62, "taker_buy_quote": 797.40033}, {"ts": 1773904560000, "open": 6.192, "high": 6.205, "low": 6.187, "close": 6.197, "volume": 60.46, "quote_volume": 374.59882, "trades": 34, "taker_buy_volume": 30.2, "taker_buy_quote": 187.1501}, {"ts": 1773904620000, "open": 6.198, "high": 6.207, "low": 6.198, "close": 6.205, "volume": 36.21, "quote_volume": 224.63269, "trades": 19, "taker_buy_volume": 31.6, "taker_buy_quote": 196.0401}, {"ts": 1773904680000, "open": 6.201, "high": 6.201, "low": 6.185, "close": 6.185, "volume": 154.26, "quote_volume": 955.82213, "trades": 37, "taker_buy_volume": 48.39, "taker_buy_quote": 299.99471}, {"ts": 1773904740000, "open": 6.186, "high": 6.206, "low": 6.15, "close": 6.158, "volume": 2083.1, "quote_volume": 12879.40635, "trades": 155, "taker_buy_volume": 760.56, "taker_buy_quote": 4706.06408}, {"ts": 1773904800000, "open": 6.157, "high": 6.19, "low": 6.157, "close": 6.19, "volume": 337.19, "quote_volume": 2081.61436, "trades": 87, "taker_buy_volume": 241.52, "taker_buy_quote": 1491.49833}, {"ts": 1773904860000, "open": 6.179, "high": 6.18, "low": 6.168, "close": 6.173, "volume": 353.11, "quote_volume": 2179.50022, "trades": 31, "taker_buy_volume": 12.14, "taker_buy_quote": 74.92317}, {"ts": 1773904920000, "open": 6.174, "high": 6.175, "low": 6.161, "close": 6.172, "volume": 343.25, "quote_volume": 2117.45117, "trades": 36, "taker_buy_volume": 32.89, "taker_buy_quote": 202.96527}, {"ts": 1773904980000, "open": 6.168, "high": 6.171, "low": 6.147, "close": 6.15, "volume": 380.23, "quote_volume": 2341.74055, "trades": 71, "taker_buy_volume": 63.39, "taker_buy_quote": 390.46237}, {"ts": 1773905040000, "open": 6.151, "high": 6.178, "low": 6.15, "close": 6.172, "volume": 682.75, "quote_volume": 4207.563, "trades": 83, "taker_buy_volume": 552.54, "taker_buy_quote": 3405.81695}, {"ts": 1773905100000, "open": 6.171, "high": 6.216, "low": 6.169, "close": 6.216, "volume": 641.2, "quote_volume": 3973.60664, "trades": 120, "taker_buy_volume": 524.62, "taker_buy_quote": 3253.09712}, {"ts": 1773905160000, "open": 6.216, "high": 6.216, "low": 6.195, "close": 6.201, "volume": 621.5, "quote_volume": 3854.56792, "trades": 99, "taker_buy_volume": 277.65, "taker_buy_quote": 1722.99607}, {"ts": 1773905220000, "open": 6.202, "high": 6.231, "low": 6.202, "close": 6.227, "volume": 478.22, "quote_volume": 2975.25131, "trades": 54, "taker_buy_volume": 451.38, "taker_buy_quote": 2808.38386}, {"ts": 1773905280000, "open": 6.226, "high": 6.226, "low": 6.211, "close": 6.215, "volume": 49.93, "quote_volume": 310.41728, "trades": 29, "taker_buy_volume": 10.9, "taker_buy_quote": 67.77942}, {"ts": 1773905340000, "open": 6.219, "high": 6.244, "low": 6.209, "close": 6.228, "volume": 985.37, "quote_volume": 6138.837, "trades": 66, "taker_buy_volume": 733.53, "taker_buy_quote": 4570.45791}, {"ts": 1773905400000, "open": 6.224, "high": 6.224, "low": 6.21, "close": 6.222, "volume": 233.7, "quote_volume": 1452.44247, "trades": 69, "taker_buy_volume": 189.52, "taker_buy_quote": 1177.75986}, {"ts": 1773905460000, "open": 6.224, "high": 6.241, "low": 6.224, "close": 6.236, "volume": 90.41, "quote_volume": 563.60974, "trades": 44, "taker_buy_volume": 44.71, "taker_buy_quote": 278.69074}, {"ts": 1773905520000, "open": 6.237, "high": 6.245, "low": 6.234, "close": 6.236, "volume": 69.72, "quote_volume": 434.93219, "trades": 29, "taker_buy_volume": 14.67, "taker_buy_quote": 91.55407}, {"ts": 1773905580000, "open": 6.235, "high": 6.24, "low": 6.224, "close": 6.231, "volume": 605.16, "quote_volume": 3769.60209, "trades": 65, "taker_buy_volume": 139.01, "taker_buy_quote": 866.42617}, {"ts": 1773905640000, "open": 6.229, "high": 6.239, "low": 6.229, "close": 6.236, "volume": 39.43, "quote_volume": 245.85857, "trades": 20, "taker_buy_volume": 16.9, "taker_buy_quote": 105.35703}, {"ts": 1773905700000, "open": 6.235, "high": 6.24, "low": 6.23, "close": 6.24, "volume": 46.75, "quote_volume": 291.47524, "trades": 18, "taker_buy_volume": 23.08, "taker_buy_quote": 143.92995}, {"ts": 1773905760000, "open": 6.237, "high": 6.271, "low": 6.237, "close": 6.271, "volume": 390.4, "quote_volume": 2442.35267, "trades": 105, "taker_buy_volume": 289.25, "taker_buy_quote": 1809.29978}, {"ts": 1773905820000, "open": 6.271, "high": 6.271, "low": 6.244, "close": 6.26, "volume": 3629.11, "quote_volume": 22744.61331, "trades": 122, "taker_buy_volume": 221.19, "taker_buy_quote": 1383.87726}, {"ts": 1773905880000, "open": 6.254, "high": 6.268, "low": 6.25, "close": 6.266, "volume": 145.06, "quote_volume": 908.38156, "trades": 52, "taker_buy_volume": 132.23, "taker_buy_quote": 828.14923}, {"ts": 1773905940000, "open": 6.267, "high": 6.277, "low": 6.264, "close": 6.272, "volume": 206.52, "quote_volume": 1295.46229, "trades": 69, "taker_buy_volume": 135.51, "taker_buy_quote": 850.21801}, {"ts": 1773906000000, "open": 6.273, "high": 6.274, "low": 6.25, "close": 6.254, "volume": 147.97, "quote_volume": 926.7494, "trades": 44, "taker_buy_volume": 13.98, "taker_buy_quote": 87.52284}, {"ts": 1773906060000, "open": 6.253, "high": 6.253, "low": 6.231, "close": 6.237, "volume": 135.01, "quote_volume": 842.58515, "trades": 61, "taker_buy_volume": 84.26, "taker_buy_quote": 525.84496}, {"ts": 1773906120000, "open": 6.236, "high": 6.254, "low": 6.228, "close": 6.25, "volume": 853.45, "quote_volume": 5325.30499, "trades": 67, "taker_buy_volume": 492.36, "taker_buy_quote": 3075.46981}, {"ts": 1773906180000, "open": 6.251, "high": 6.252, "low": 6.238, "close": 6.238, "volume": 25.11, "quote_volume": 156.81675, "trades": 18, "taker_buy_volume": 4.18, "taker_buy_quote": 26.12983}, {"ts": 1773906240000, "open": 6.237, "high": 6.239, "low": 6.231, "close": 6.235, "volume": 96.87, "quote_volume": 604.13838, "trades": 29, "taker_buy_volume": 64.8, "taker_buy_quote": 404.1516}, {"ts": 1773906300000, "open": 6.23, "high": 6.235, "low": 6.223, "close": 6.232, "volume": 118.98, "quote_volume": 740.68965, "trades": 24, "taker_buy_volume": 13.75, "taker_buy_quote": 85.67651}, {"ts": 1773906360000, "open": 6.232, "high": 6.267, "low": 6.232, "close": 6.256, "volume": 633.12, "quote_volume": 3956.94644, "trades": 85, "taker_buy_volume": 588.64, "taker_buy_quote": 3678.80858}, {"ts": 1773906420000, "open": 6.255, "high": 6.265, "low": 6.25, "close": 6.252, "volume": 421.06, "quote_volume": 2634.11474, "trades": 49, "taker_buy_volume": 153.18, "taker_buy_quote": 958.34966}, {"ts": 1773906480000, "open": 6.252, "high": 6.252, "low": 6.221, "close": 6.227, "volume": 505.64, "quote_volume": 3151.83992, "trades": 69, "taker_buy_volume": 126.83, "taker_buy_quote": 790.5209}, {"ts": 1773906540000, "open": 6.226, "high": 6.24, "low": 6.226, "close": 6.238, "volume": 85.26, "quote_volume": 531.5549, "trades": 26, "taker_buy_volume": 71.69, "taker_buy_quote": 447.01535}, {"ts": 1773906600000, "open": 6.237, "high": 6.245, "low": 6.237, "close": 6.241, "volume": 214.81, "quote_volume": 1340.71358, "trades": 20, "taker_buy_volume": 154.81, "taker_buy_quote": 966.37841}, {"ts": 1773906660000, "open": 6.239, "high": 6.239, "low": 6.231, "close": 6.231, "volume": 30.87, "quote_volume": 192.47826, "trades": 11, "taker_buy_volume": 11.13, "taker_buy_quote": 69.44007}, {"ts": 1773906720000, "open": 6.23, "high": 6.23, "low": 6.208, "close": 6.218, "volume": 184.94, "quote_volume": 1150.10553, "trades": 40, "taker_buy_volume": 19.53, "taker_buy_quote": 121.40206}, {"ts": 1773906780000, "open": 6.214, "high": 6.221, "low": 6.211, "close": 6.221, "volume": 115.67, "quote_volume": 719.00359, "trades": 18, "taker_buy_volume": 55.43, "taker_buy_quote": 344.73572}, {"ts": 1773906840000, "open": 6.22, "high": 6.228, "low": 6.22, "close": 6.228, "volume": 43.22, "quote_volume": 268.91625, "trades": 12, "taker_buy_volume": 28.64, "taker_buy_quote": 178.22334}, {"ts": 1773906900000, "open": 6.223, "high": 6.225, "low": 6.216, "close": 6.225, "volume": 121.88, "quote_volume": 758.33453, "trades": 22, "taker_buy_volume": 17.46, "taker_buy_quote": 108.61449}, {"ts": 1773906960000, "open": 6.221, "high": 6.221, "low": 6.21, "close": 6.22, "volume": 85.93, "quote_volume": 534.0343, "trades": 32, "taker_buy_volume": 62.68, "taker_buy_quote": 389.53216}, {"ts": 1773907020000, "open": 6.215, "high": 6.227, "low": 6.211, "close": 6.227, "volume": 289.46, "quote_volume": 1801.28721, "trades": 46, "taker_buy_volume": 271.2, "taker_buy_quote": 1687.76995}, {"ts": 1773907080000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907140000, "open": 6.22, "high": 6.22, "low": 6.207, "close": 6.211, "volume": 538.87, "quote_volume": 3348.96058, "trades": 45, "taker_buy_volume": 10.78, "taker_buy_quote": 67.02311}, {"ts": 1773907200000, "open": 6.211, "high": 6.238, "low": 6.203, "close": 6.234, "volume": 138.32, "quote_volume": 860.24275, "trades": 60, "taker_buy_volume": 74.46, "taker_buy_quote": 463.03225}, {"ts": 1773907260000, "open": 6.232, "high": 6.257, "low": 6.232, "close": 6.252, "volume": 508.49, "quote_volume": 3176.31792, "trades": 78, "taker_buy_volume": 288.91, "taker_buy_quote": 1805.28943}, {"ts": 1773907320000, "open": 6.251, "high": 6.257, "low": 6.238, "close": 6.241, "volume": 476.63, "quote_volume": 2977.16032, "trades": 86, "taker_buy_volume": 130.67, "taker_buy_quote": 816.73375}, {"ts": 1773907380000, "open": 6.24, "high": 6.24, "low": 6.19, "close": 6.205, "volume": 1221.36, "quote_volume": 7582.63115, "trades": 145, "taker_buy_volume": 359.95, "taker_buy_quote": 2236.0188}, {"ts": 1773907440000, "open": 6.206, "high": 6.208, "low": 6.178, "close": 6.194, "volume": 1168.49, "quote_volume": 7235.64413, "trades": 115, "taker_buy_volume": 376.04, "taker_buy_quote": 2328.03215}, {"ts": 1773907500000, "open": 6.187, "high": 6.223, "low": 6.181, "close": 6.212, "volume": 4573.56, "quote_volume": 28325.48808, "trades": 177, "taker_buy_volume": 4098.3, "taker_buy_quote": 25382.91701}, {"ts": 1773907560000, "open": 6.206, "high": 6.214, "low": 6.202, "close": 6.202, "volume": 52.37, "quote_volume": 324.98935, "trades": 26, "taker_buy_volume": 5.2, "taker_buy_quote": 32.30726}, {"ts": 1773907620000, "open": 6.203, "high": 6.21, "low": 6.194, "close": 6.21, "volume": 72.08, "quote_volume": 446.84575, "trades": 26, "taker_buy_volume": 15.61, "taker_buy_quote": 96.87154}, {"ts": 1773907680000, "open": 6.205, "high": 6.21, "low": 6.196, "close": 6.202, "volume": 35.53, "quote_volume": 220.34521, "trades": 19, "taker_buy_volume": 15.99, "taker_buy_quote": 99.17069}, {"ts": 1773907740000, "open": 6.202, "high": 6.21, "low": 6.187, "close": 6.197, "volume": 136.44, "quote_volume": 845.94908, "trades": 68, "taker_buy_volume": 93.92, "taker_buy_quote": 582.55103}, {"ts": 1773907800000, "open": 6.197, "high": 6.206, "low": 6.181, "close": 6.191, "volume": 227.79, "quote_volume": 1411.37634, "trades": 85, "taker_buy_volume": 104.41, "taker_buy_quote": 647.45198}, {"ts": 1773907860000, "open": 6.19, "high": 6.19, "low": 6.178, "close": 6.178, "volume": 136.72, "quote_volume": 845.16875, "trades": 39, "taker_buy_volume": 66.42, "taker_buy_quote": 410.66959}, {"ts": 1773907920000, "open": 6.18, "high": 6.191, "low": 6.162, "close": 6.165, "volume": 647.64, "quote_volume": 3998.20611, "trades": 96, "taker_buy_volume": 41.81, "taker_buy_quote": 258.2906}, {"ts": 1773907980000, "open": 6.168, "high": 6.174, "low": 6.157, "close": 6.164, "volume": 241.79, "quote_volume": 1489.82635, "trades": 27, "taker_buy_volume": 59.02, "taker_buy_quote": 364.19635}, {"ts": 1773908040000, "open": 6.162, "high": 6.181, "low": 6.162, "close": 6.181, "volume": 242.96, "quote_volume": 1499.21056, "trades": 40, "taker_buy_volume": 205.48, "taker_buy_quote": 1268.03229}, {"ts": 1773908100000, "open": 6.177, "high": 6.18, "low": 6.171, "close": 6.177, "volume": 28.55, "quote_volume": 176.33159, "trades": 19, "taker_buy_volume": 12.17, "taker_buy_quote": 75.18378}, {"ts": 1773908160000, "open": 6.176, "high": 6.186, "low": 6.16, "close": 6.182, "volume": 626.26, "quote_volume": 3864.86167, "trades": 73, "taker_buy_volume": 322.88, "taker_buy_quote": 1992.32913}, {"ts": 1773908220000, "open": 6.182, "high": 6.209, "low": 6.182, "close": 6.189, "volume": 737.45, "quote_volume": 4569.93412, "trades": 74, "taker_buy_volume": 623.69, "taker_buy_quote": 3864.84514}, {"ts": 1773908280000, "open": 6.185, "high": 6.195, "low": 6.163, "close": 6.163, "volume": 165.6, "quote_volume": 1024.06478, "trades": 61, "taker_buy_volume": 84.78, "taker_buy_quote": 524.49098}, {"ts": 1773908340000, "open": 6.162, "high": 6.169, "low": 6.156, "close": 6.165, "volume": 109.97, "quote_volume": 677.85252, "trades": 48, "taker_buy_volume": 59.34, "taker_buy_quote": 365.75609}, {"ts": 1773908400000, "open": 6.161, "high": 6.177, "low": 6.152, "close": 6.152, "volume": 331.57, "quote_volume": 2044.62646, "trades": 51, "taker_buy_volume": 75.08, "taker_buy_quote": 463.31821}, {"ts": 1773908460000, "open": 6.151, "high": 6.164, "low": 6.151, "close": 6.159, "volume": 199.44, "quote_volume": 1227.88937, "trades": 35, "taker_buy_volume": 79.78, "taker_buy_quote": 491.05241}, {"ts": 1773908520000, "open": 6.161, "high": 6.175, "low": 6.16, "close": 6.166, "volume": 523.17, "quote_volume": 3228.09252, "trades": 82, "taker_buy_volume": 477.76, "taker_buy_quote": 2948.18025}, {"ts": 1773908580000, "open": 6.168, "high": 6.191, "low": 6.168, "close": 6.175, "volume": 574.87, "quote_volume": 3554.63308, "trades": 72, "taker_buy_volume": 413.64, "taker_buy_quote": 2559.1972}, {"ts": 1773908640000, "open": 6.175, "high": 6.184, "low": 6.171, "close": 6.177, "volume": 107.7, "quote_volume": 665.45485, "trades": 36, "taker_buy_volume": 82.03, "taker_buy_quote": 506.91506}, {"ts": 1773908700000, "open": 6.176, "high": 6.193, "low": 6.172, "close": 6.173, "volume": 342.71, "quote_volume": 2118.54137, "trades": 69, "taker_buy_volume": 274.7, "taker_buy_quote": 1698.21281}, {"ts": 1773908760000, "open": 6.172, "high": 6.179, "low": 6.164, "close": 6.167, "volume": 220.91, "quote_volume": 1363.24498, "trades": 61, "taker_buy_volume": 76.45, "taker_buy_quote": 471.57759}, {"ts": 1773908820000, "open": 6.167, "high": 6.183, "low": 6.163, "close": 6.18, "volume": 244.29, "quote_volume": 1506.8174, "trades": 52, "taker_buy_volume": 61.89, "taker_buy_quote": 382.27602}, {"ts": 1773908880000, "open": 6.178, "high": 6.186, "low": 6.173, "close": 6.176, "volume": 584.06, "quote_volume": 3607.68724, "trades": 84, "taker_buy_volume": 116.15, "taker_buy_quote": 717.91519}, {"ts": 1773908940000, "open": 6.177, "high": 6.19, "low": 6.177, "close": 6.184, "volume": 93.2, "quote_volume": 576.21238, "trades": 42, "taker_buy_volume": 54.51, "taker_buy_quote": 336.93976}, {"ts": 1773909000000, "open": 6.183, "high": 6.183, "low": 6.144, "close": 6.159, "volume": 387.66, "quote_volume": 2386.38902, "trades": 100, "taker_buy_volume": 141.98, "taker_buy_quote": 873.66613}, {"ts": 1773909060000, "open": 6.157, "high": 6.18, "low": 6.157, "close": 6.177, "volume": 93.98, "quote_volume": 579.99875, "trades": 52, "taker_buy_volume": 61.62, "taker_buy_quote": 380.2606}, {"ts": 1773909120000, "open": 6.176, "high": 6.176, "low": 6.152, "close": 6.166, "volume": 602.49, "quote_volume": 3712.4871, "trades": 66, "taker_buy_volume": 232.74, "taker_buy_quote": 1435.17436}, {"ts": 1773909180000, "open": 6.169, "high": 6.183, "low": 6.169, "close": 6.172, "volume": 44.33, "quote_volume": 273.77832, "trades": 27, "taker_buy_volume": 26.73, "taker_buy_quote": 165.07575}, {"ts": 1773909240000, "open": 6.171, "high": 6.171, "low": 6.137, "close": 6.137, "volume": 693.75, "quote_volume": 4265.88439, "trades": 93, "taker_buy_volume": 27.8, "taker_buy_quote": 170.77179}, {"ts": 1773909300000, "open": 6.137, "high": 6.163, "low": 6.133, "close": 6.157, "volume": 907.82, "quote_volume": 5584.363, "trades": 122, "taker_buy_volume": 720.15, "taker_buy_quote": 4432.26452}, {"ts": 1773909360000, "open": 6.154, "high": 6.173, "low": 6.154, "close": 6.16, "volume": 446.53, "quote_volume": 2751.56712, "trades": 48, "taker_buy_volume": 180.58, "taker_buy_quote": 1112.24673}, {"ts": 1773909420000, "open": 6.16, "high": 6.162, "low": 6.138, "close": 6.143, "volume": 699.66, "quote_volume": 4303.79154, "trades": 88, "taker_buy_volume": 52.0, "taker_buy_quote": 319.87381}, {"ts": 1773909480000, "open": 6.145, "high": 6.152, "low": 6.145, "close": 6.145, "volume": 202.25, "quote_volume": 1243.85282, "trades": 30, "taker_buy_volume": 32.53, "taker_buy_quote": 200.07563}, {"ts": 1773909540000, "open": 6.146, "high": 6.157, "low": 6.146, "close": 6.146, "volume": 290.03, "quote_volume": 1783.54326, "trades": 38, "taker_buy_volume": 20.59, "taker_buy_quote": 126.64372}, {"ts": 1773909600000, "open": 6.147, "high": 6.178, "low": 6.143, "close": 6.177, "volume": 884.52, "quote_volume": 5442.24032, "trades": 101, "taker_buy_volume": 581.5, "taker_buy_quote": 3576.6288}, {"ts": 1773909660000, "open": 6.178, "high": 6.203, "low": 6.176, "close": 6.203, "volume": 306.24, "quote_volume": 1896.42668, "trades": 61, "taker_buy_volume": 223.27, "taker_buy_quote": 1383.13493}, {"ts": 1773909720000, "open": 6.202, "high": 6.204, "low": 6.184, "close": 6.187, "volume": 286.94, "quote_volume": 1777.27007, "trades": 53, "taker_buy_volume": 10.95, "taker_buy_quote": 67.86129}, {"ts": 1773909780000, "open": 6.183, "high": 6.183, "low": 6.154, "close": 6.154, "volume": 863.69, "quote_volume": 5323.56977, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909840000, "open": 6.157, "high": 6.168, "low": 6.155, "close": 6.168, "volume": 196.38, "quote_volume": 1210.59133, "trades": 29, "taker_buy_volume": 161.79, "taker_buy_quote": 997.52308}, {"ts": 1773909900000, "open": 6.168, "high": 6.18, "low": 6.152, "close": 6.156, "volume": 1070.98, "quote_volume": 6607.17401, "trades": 85, "taker_buy_volume": 501.28, "taker_buy_quote": 3095.90887}, {"ts": 1773909960000, "open": 6.159, "high": 6.181, "low": 6.157, "close": 6.175, "volume": 508.38, "quote_volume": 3139.0897, "trades": 65, "taker_buy_volume": 308.2, "taker_buy_quote": 1903.67883}, {"ts": 1773910020000, "open": 6.174, "high": 6.186, "low": 6.17, "close": 6.177, "volume": 432.14, "quote_volume": 2668.38525, "trades": 43, "taker_buy_volume": 27.6, "taker_buy_quote": 170.52391}, {"ts": 1773910080000, "open": 6.175, "high": 6.181, "low": 6.175, "close": 6.181, "volume": 23.98, "quote_volume": 148.12589, "trades": 10, "taker_buy_volume": 23.98, "taker_buy_quote": 148.12589}, {"ts": 1773910140000, "open": 6.179, "high": 6.202, "low": 6.171, "close": 6.202, "volume": 395.68, "quote_volume": 2448.24852, "trades": 50, "taker_buy_volume": 348.1, "taker_buy_quote": 2154.55845}, {"ts": 1773910200000, "open": 6.198, "high": 6.2, "low": 6.19, "close": 6.19, "volume": 28.94, "quote_volume": 179.32684, "trades": 16, "taker_buy_volume": 17.61, "taker_buy_quote": 109.16012}, {"ts": 1773910260000, "open": 6.192, "high": 6.195, "low": 6.176, "close": 6.176, "volume": 151.56, "quote_volume": 938.0503, "trades": 22, "taker_buy_volume": 128.87, "taker_buy_quote": 797.7693}, {"ts": 1773910320000, "open": 6.177, "high": 6.181, "low": 6.167, "close": 6.167, "volume": 24.38, "quote_volume": 150.52186, "trades": 17, "taker_buy_volume": 8.1, "taker_buy_quote": 50.0499}, {"ts": 1773910380000, "open": 6.172, "high": 6.183, "low": 6.172, "close": 6.183, "volume": 19.53, "quote_volume": 120.64644, "trades": 12, "taker_buy_volume": 19.53, "taker_buy_quote": 120.64644}, {"ts": 1773910440000, "open": 6.179, "high": 6.179, "low": 6.174, "close": 6.174, "volume": 15.11, "quote_volume": 93.34034, "trades": 7, "taker_buy_volume": 5.38, "taker_buy_quote": 33.24302}, {"ts": 1773910500000, "open": 6.173, "high": 6.173, "low": 6.158, "close": 6.169, "volume": 403.3, "quote_volume": 2486.09796, "trades": 37, "taker_buy_volume": 114.78, "taker_buy_quote": 707.84126}, {"ts": 1773910560000, "open": 6.17, "high": 6.171, "low": 6.164, "close": 6.171, "volume": 35.17, "quote_volume": 216.87348, "trades": 13, "taker_buy_volume": 4.89, "taker_buy_quote": 30.17293}, {"ts": 1773910620000, "open": 6.166, "high": 6.166, "low": 6.162, "close": 6.162, "volume": 82.23, "quote_volume": 506.99384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910680000, "open": 6.164, "high": 6.174, "low": 6.164, "close": 6.171, "volume": 339.9, "quote_volume": 2096.18394, "trades": 43, "taker_buy_volume": 37.22, "taker_buy_quote": 229.51373}, {"ts": 1773910740000, "open": 6.172, "high": 6.178, "low": 6.166, "close": 6.178, "volume": 142.8, "quote_volume": 880.96106, "trades": 39, "taker_buy_volume": 42.1, "taker_buy_quote": 259.80772}, {"ts": 1773910800000, "open": 6.172, "high": 6.18, "low": 6.164, "close": 6.164, "volume": 101.63, "quote_volume": 627.6316, "trades": 33, "taker_buy_volume": 78.81, "taker_buy_quote": 486.84035}, {"ts": 1773910860000, "open": 6.163, "high": 6.174, "low": 6.14, "close": 6.174, "volume": 759.53, "quote_volume": 4672.26086, "trades": 115, "taker_buy_volume": 535.46, "taker_buy_quote": 3294.8989}, {"ts": 1773910920000, "open": 6.175, "high": 6.179, "low": 6.155, "close": 6.164, "volume": 1066.19, "quote_volume": 6571.73884, "trades": 64, "taker_buy_volume": 37.68, "taker_buy_quote": 232.33545}, {"ts": 1773910980000, "open": 6.165, "high": 6.174, "low": 6.151, "close": 6.161, "volume": 661.24, "quote_volume": 4076.47932, "trades": 99, "taker_buy_volume": 506.04, "taker_buy_quote": 3119.49434}, {"ts": 1773911040000, "open": 6.16, "high": 6.162, "low": 6.154, "close": 6.154, "volume": 21.19, "quote_volume": 130.50106, "trades": 13, "taker_buy_volume": 4.89, "taker_buy_quote": 30.12729}, {"ts": 1773911100000, "open": 6.155, "high": 6.175, "low": 6.155, "close": 6.174, "volume": 119.27, "quote_volume": 735.98712, "trades": 30, "taker_buy_volume": 35.84, "taker_buy_quote": 220.96808}, {"ts": 1773911160000, "open": 6.175, "high": 6.184, "low": 6.148, "close": 6.173, "volume": 1188.58, "quote_volume": 7325.38592, "trades": 137, "taker_buy_volume": 457.95, "taker_buy_quote": 2826.52614}, {"ts": 1773911220000, "open": 6.172, "high": 6.172, "low": 6.166, "close": 6.17, "volume": 41.83, "quote_volume": 258.0444, "trades": 26, "taker_buy_volume": 17.38, "taker_buy_quote": 107.21561}, {"ts": 1773911280000, "open": 6.169, "high": 6.169, "low": 6.161, "close": 6.161, "volume": 38.6, "quote_volume": 237.91462, "trades": 15, "taker_buy_volume": 3.26, "taker_buy_quote": 20.08975}, {"ts": 1773911340000, "open": 6.16, "high": 6.166, "low": 6.148, "close": 6.152, "volume": 170.43, "quote_volume": 1048.92179, "trades": 41, "taker_buy_volume": 94.28, "taker_buy_quote": 580.21875}, {"ts": 1773911400000, "open": 6.153, "high": 6.156, "low": 6.153, "close": 6.156, "volume": 7.37, "quote_volume": 45.36228, "trades": 5, "taker_buy_volume": 7.37, "taker_buy_quote": 45.36228}, {"ts": 1773911460000, "open": 6.157, "high": 6.162, "low": 6.13, "close": 6.135, "volume": 307.44, "quote_volume": 1888.16299, "trades": 50, "taker_buy_volume": 27.2, "taker_buy_quote": 167.29079}, {"ts": 1773911520000, "open": 6.134, "high": 6.143, "low": 6.129, "close": 6.129, "volume": 234.39, "quote_volume": 1437.637, "trades": 31, "taker_buy_volume": 32.45, "taker_buy_quote": 199.19726}, {"ts": 1773911580000, "open": 6.13, "high": 6.161, "low": 6.13, "close": 6.147, "volume": 398.39, "quote_volume": 2450.1321, "trades": 79, "taker_buy_volume": 358.47, "taker_buy_quote": 2204.72599}, {"ts": 1773911640000, "open": 6.148, "high": 6.154, "low": 6.145, "close": 6.146, "volume": 108.15, "quote_volume": 664.90835, "trades": 30, "taker_buy_volume": 21.03, "taker_buy_quote": 129.34258}, {"ts": 1773911700000, "open": 6.145, "high": 6.145, "low": 6.119, "close": 6.141, "volume": 473.28, "quote_volume": 2901.12683, "trades": 62, "taker_buy_volume": 194.32, "taker_buy_quote": 1192.57536}, {"ts": 1773911760000, "open": 6.142, "high": 6.148, "low": 6.141, "close": 6.145, "volume": 161.61, "quote_volume": 992.8915, "trades": 25, "taker_buy_volume": 13.05, "taker_buy_quote": 80.18733}, {"ts": 1773911820000, "open": 6.142, "high": 6.143, "low": 6.135, "close": 6.143, "volume": 176.35, "quote_volume": 1082.68098, "trades": 26, "taker_buy_volume": 88.6, "taker_buy_quote": 544.15402}, {"ts": 1773911880000, "open": 6.138, "high": 6.144, "low": 6.134, "close": 6.134, "volume": 385.95, "quote_volume": 2367.74935, "trades": 29, "taker_buy_volume": 245.91, "taker_buy_quote": 1508.54372}, {"ts": 1773911940000, "open": 6.134, "high": 6.134, "low": 6.117, "close": 6.121, "volume": 1536.88, "quote_volume": 9411.34765, "trades": 95, "taker_buy_volume": 817.08, "taker_buy_quote": 5002.45369}, {"ts": 1773912000000, "open": 6.13, "high": 6.147, "low": 6.126, "close": 6.147, "volume": 244.47, "quote_volume": 1500.46147, "trades": 33, "taker_buy_volume": 238.38, "taker_buy_quote": 1463.13373}, {"ts": 1773912060000, "open": 6.144, "high": 6.158, "low": 6.143, "close": 6.147, "volume": 372.76, "quote_volume": 2293.58189, "trades": 40, "taker_buy_volume": 353.2, "taker_buy_quote": 2173.28789}, {"ts": 1773912120000, "open": 6.146, "high": 6.151, "low": 6.135, "close": 6.145, "volume": 72.65, "quote_volume": 446.27143, "trades": 37, "taker_buy_volume": 26.04, "taker_buy_quote": 160.0712}, {"ts": 1773912180000, "open": 6.144, "high": 6.148, "low": 6.138, "close": 6.144, "volume": 169.31, "quote_volume": 1040.06667, "trades": 35, "taker_buy_volume": 37.1, "taker_buy_quote": 227.99581}, {"ts": 1773912240000, "open": 6.142, "high": 6.143, "low": 6.142, "close": 6.143, "volume": 2.69, "quote_volume": 16.52304, "trades": 2, "taker_buy_volume": 2.69, "taker_buy_quote": 16.52304}, {"ts": 1773912300000, "open": 6.138, "high": 6.14, "low": 6.128, "close": 6.136, "volume": 232.79, "quote_volume": 1427.69517, "trades": 38, "taker_buy_volume": 82.62, "taker_buy_quote": 506.93006}, {"ts": 1773912360000, "open": 6.133, "high": 6.149, "low": 6.133, "close": 6.144, "volume": 51.05, "quote_volume": 313.58524, "trades": 28, "taker_buy_volume": 34.76, "taker_buy_quote": 213.45551}, {"ts": 1773912420000, "open": 6.143, "high": 6.149, "low": 6.141, "close": 6.141, "volume": 40.94, "quote_volume": 251.59399, "trades": 14, "taker_buy_volume": 8.55, "taker_buy_quote": 52.56417}, {"ts": 1773912480000, "open": 6.14, "high": 6.15, "low": 6.134, "close": 6.134, "volume": 68.68, "quote_volume": 421.93813, "trades": 27, "taker_buy_volume": 11.41, "taker_buy_quote": 70.13727}, {"ts": 1773912540000, "open": 6.133, "high": 6.135, "low": 6.111, "close": 6.135, "volume": 634.97, "quote_volume": 3885.7472, "trades": 60, "taker_buy_volume": 195.45, "taker_buy_quote": 1197.00925}, {"ts": 1773912600000, "open": 6.136, "high": 6.139, "low": 6.121, "close": 6.126, "volume": 294.3, "quote_volume": 1805.66235, "trades": 40, "taker_buy_volume": 22.75, "taker_buy_quote": 139.49909}, {"ts": 1773912660000, "open": 6.124, "high": 6.126, "low": 6.114, "close": 6.114, "volume": 335.2, "quote_volume": 2052.42932, "trades": 30, "taker_buy_volume": 28.59, "taker_buy_quote": 175.01876}, {"ts": 1773912720000, "open": 6.113, "high": 6.12, "low": 6.107, "close": 6.11, "volume": 136.5, "quote_volume": 834.64519, "trades": 47, "taker_buy_volume": 105.42, "taker_buy_quote": 644.69215}, {"ts": 1773912780000, "open": 6.111, "high": 6.113, "low": 6.107, "close": 6.108, "volume": 36.91, "quote_volume": 225.52636, "trades": 17, "taker_buy_volume": 8.8, "taker_buy_quote": 53.78724}, {"ts": 1773912840000, "open": 6.109, "high": 6.109, "low": 6.1, "close": 6.105, "volume": 70.65, "quote_volume": 431.29609, "trades": 38, "taker_buy_volume": 19.77, "taker_buy_quote": 120.70888}, {"ts": 1773912900000, "open": 6.106, "high": 6.108, "low": 6.102, "close": 6.102, "volume": 19.76, "quote_volume": 120.61628, "trades": 10, "taker_buy_volume": 8.96, "taker_buy_quote": 54.70976}, {"ts": 1773912960000, "open": 6.101, "high": 6.101, "low": 6.033, "close": 6.062, "volume": 4640.62, "quote_volume": 28128.89496, "trades": 328, "taker_buy_volume": 742.18, "taker_buy_quote": 4502.17686}, {"ts": 1773913020000, "open": 6.063, "high": 6.069, "low": 6.053, "close": 6.053, "volume": 397.85, "quote_volume": 2412.05691, "trades": 47, "taker_buy_volume": 242.71, "taker_buy_quote": 1472.05915}, {"ts": 1773913080000, "open": 6.054, "high": 6.058, "low": 6.025, "close": 6.037, "volume": 1940.42, "quote_volume": 11700.72519, "trades": 92, "taker_buy_volume": 176.98, "taker_buy_quote": 1068.71943}, {"ts": 1773913140000, "open": 6.037, "high": 6.051, "low": 6.031, "close": 6.047, "volume": 588.89, "quote_volume": 3553.39007, "trades": 47, "taker_buy_volume": 547.42, "taker_buy_quote": 3303.03126}, {"ts": 1773913200000, "open": 6.048, "high": 6.059, "low": 6.048, "close": 6.059, "volume": 35.94, "quote_volume": 217.57073, "trades": 15, "taker_buy_volume": 35.94, "taker_buy_quote": 217.57073}, {"ts": 1773913260000, "open": 6.057, "high": 6.06, "low": 6.054, "close": 6.054, "volume": 15.04, "quote_volume": 91.08722, "trades": 8, "taker_buy_volume": 7.52, "taker_buy_quote": 45.55948}, {"ts": 1773913320000, "open": 6.059, "high": 6.06, "low": 6.028, "close": 6.052, "volume": 749.65, "quote_volume": 4526.24717, "trades": 70, "taker_buy_volume": 97.19, "taker_buy_quote": 587.80141}, {"ts": 1773913380000, "open": 6.053, "high": 6.057, "low": 6.038, "close": 6.038, "volume": 156.25, "quote_volume": 944.42701, "trades": 35, "taker_buy_volume": 34.24, "taker_buy_quote": 207.3399}, {"ts": 1773913440000, "open": 6.037, "high": 6.037, "low": 6.032, "close": 6.036, "volume": 42.02, "quote_volume": 253.59686, "trades": 14, "taker_buy_volume": 32.06, "taker_buy_quote": 193.49324}, {"ts": 1773913500000, "open": 6.037, "high": 6.054, "low": 6.037, "close": 6.054, "volume": 291.03, "quote_volume": 1760.86464, "trades": 29, "taker_buy_volume": 291.03, "taker_buy_quote": 1760.86464}, {"ts": 1773913560000, "open": 6.052, "high": 6.06, "low": 6.047, "close": 6.05, "volume": 77.93, "quote_volume": 471.64027, "trades": 25, "taker_buy_volume": 33.46, "taker_buy_quote": 202.49324}, {"ts": 1773913620000, "open": 6.05, "high": 6.059, "low": 6.047, "close": 6.049, "volume": 51.77, "quote_volume": 313.30884, "trades": 30, "taker_buy_volume": 36.83, "taker_buy_quote": 222.9235}, {"ts": 1773913680000, "open": 6.05, "high": 6.056, "low": 6.044, "close": 6.056, "volume": 98.19, "quote_volume": 593.86098, "trades": 34, "taker_buy_volume": 54.32, "taker_buy_quote": 328.5479}, {"ts": 1773913740000, "open": 6.057, "high": 6.086, "low": 6.057, "close": 6.072, "volume": 236.64, "quote_volume": 1437.33663, "trades": 54, "taker_buy_volume": 189.56, "taker_buy_quote": 1151.3138}, {"ts": 1773913800000, "open": 6.08, "high": 6.09, "low": 6.051, "close": 6.057, "volume": 1164.46, "quote_volume": 7087.491, "trades": 57, "taker_buy_volume": 110.34, "taker_buy_quote": 671.43491}, {"ts": 1773913860000, "open": 6.053, "high": 6.06, "low": 6.032, "close": 6.041, "volume": 183.35, "quote_volume": 1108.80167, "trades": 56, "taker_buy_volume": 111.46, "taker_buy_quote": 674.33675}, {"ts": 1773913920000, "open": 6.037, "high": 6.047, "low": 6.03, "close": 6.04, "volume": 1171.61, "quote_volume": 7067.89383, "trades": 47, "taker_buy_volume": 1156.67, "taker_buy_quote": 6977.72595}, {"ts": 1773913980000, "open": 6.039, "high": 6.04, "low": 6.025, "close": 6.04, "volume": 330.33, "quote_volume": 1993.22522, "trades": 57, "taker_buy_volume": 193.28, "taker_buy_quote": 1167.08558}, {"ts": 1773914040000, "open": 6.04, "high": 6.051, "low": 6.04, "close": 6.047, "volume": 36.29, "quote_volume": 219.44879, "trades": 20, "taker_buy_volume": 19.45, "taker_buy_quote": 117.58239}, {"ts": 1773914100000, "open": 6.046, "high": 6.046, "low": 6.029, "close": 6.029, "volume": 29.88, "quote_volume": 180.4005, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914160000, "open": 6.028, "high": 6.034, "low": 6.026, "close": 6.029, "volume": 823.35, "quote_volume": 4961.61303, "trades": 51, "taker_buy_volume": 16.42, "taker_buy_quote": 99.01504}, {"ts": 1773914220000, "open": 6.03, "high": 6.033, "low": 6.018, "close": 6.026, "volume": 510.24, "quote_volume": 3074.36661, "trades": 52, "taker_buy_volume": 48.84, "taker_buy_quote": 294.15786}, {"ts": 1773914280000, "open": 6.026, "high": 6.033, "low": 6.025, "close": 6.026, "volume": 48.44, "quote_volume": 292.00268, "trades": 25, "taker_buy_volume": 27.05, "taker_buy_quote": 163.08449}, {"ts": 1773914340000, "open": 6.034, "high": 6.044, "low": 6.034, "close": 6.037, "volume": 252.78, "quote_volume": 1526.12812, "trades": 31, "taker_buy_volume": 140.61, "taker_buy_quote": 849.12496}, {"ts": 1773914400000, "open": 6.036, "high": 6.052, "low": 6.03, "close": 6.042, "volume": 242.4, "quote_volume": 1464.3847, "trades": 65, "taker_buy_volume": 156.69, "taker_buy_quote": 946.8929}, {"ts": 1773914460000, "open": 6.039, "high": 6.045, "low": 6.035, "close": 6.035, "volume": 124.05, "quote_volume": 749.55487, "trades": 22, "taker_buy_volume": 9.96, "taker_buy_quote": 60.17832}, {"ts": 1773914520000, "open": 6.034, "high": 6.035, "low": 6.011, "close": 6.011, "volume": 101.84, "quote_volume": 613.0953, "trades": 35, "taker_buy_volume": 5.35, "taker_buy_quote": 32.22745}, {"ts": 1773914580000, "open": 6.016, "high": 6.042, "low": 6.016, "close": 6.042, "volume": 69.53, "quote_volume": 419.3326, "trades": 38, "taker_buy_volume": 66.86, "taker_buy_quote": 403.23618}, {"ts": 1773914640000, "open": 6.043, "high": 6.044, "low": 6.038, "close": 6.038, "volume": 51.3, "quote_volume": 309.98242, "trades": 14, "taker_buy_volume": 39.17, "taker_buy_quote": 236.72812}, {"ts": 1773914700000, "open": 6.04, "high": 6.059, "low": 6.04, "close": 6.059, "volume": 395.81, "quote_volume": 2395.26078, "trades": 23, "taker_buy_volume": 394.81, "taker_buy_quote": 2389.22078}, {"ts": 1773914760000, "open": 6.06, "high": 6.064, "low": 6.048, "close": 6.048, "volume": 53.88, "quote_volume": 326.32562, "trades": 25, "taker_buy_volume": 28.98, "taker_buy_quote": 175.55612}, {"ts": 1773914820000, "open": 6.048, "high": 6.05, "low": 6.037, "close": 6.045, "volume": 127.25, "quote_volume": 768.82962, "trades": 26, "taker_buy_volume": 11.53, "taker_buy_quote": 69.72086}, {"ts": 1773914880000, "open": 6.039, "high": 6.046, "low": 6.039, "close": 6.046, "volume": 147.1, "quote_volume": 889.04281, "trades": 17, "taker_buy_volume": 20.71, "taker_buy_quote": 125.15161}, {"ts": 1773914940000, "open": 6.043, "high": 6.052, "low": 6.027, "close": 6.027, "volume": 54.21, "quote_volume": 327.45075, "trades": 34, "taker_buy_volume": 18.26, "taker_buy_quote": 110.39664}, {"ts": 1773915000000, "open": 6.027, "high": 6.027, "low": 6.014, "close": 6.018, "volume": 52.64, "quote_volume": 316.81209, "trades": 22, "taker_buy_volume": 22.15, "taker_buy_quote": 133.25612}, {"ts": 1773915060000, "open": 6.014, "high": 6.021, "low": 5.994, "close": 6.011, "volume": 792.26, "quote_volume": 4761.32715, "trades": 119, "taker_buy_volume": 358.98, "taker_buy_quote": 2159.49114}, {"ts": 1773915120000, "open": 6.011, "high": 6.043, "low": 6.007, "close": 6.034, "volume": 612.04, "quote_volume": 3687.76354, "trades": 64, "taker_buy_volume": 367.61, "taker_buy_quote": 2218.79965}, {"ts": 1773915180000, "open": 6.04, "high": 6.043, "low": 6.033, "close": 6.033, "volume": 42.41, "quote_volume": 256.17566, "trades": 16, "taker_buy_volume": 38.01, "taker_buy_quote": 229.62606}, {"ts": 1773915240000, "open": 6.037, "high": 6.057, "low": 6.037, "close": 6.046, "volume": 1471.05, "quote_volume": 8892.6182, "trades": 69, "taker_buy_volume": 885.26, "taker_buy_quote": 5352.62938}, {"ts": 1773915300000, "open": 6.047, "high": 6.07, "low": 6.047, "close": 6.056, "volume": 2057.22, "quote_volume": 12461.39616, "trades": 125, "taker_buy_volume": 1265.18, "taker_buy_quote": 7666.23739}, {"ts": 1773915360000, "open": 6.06, "high": 6.092, "low": 6.06, "close": 6.091, "volume": 1259.25, "quote_volume": 7660.05927, "trades": 87, "taker_buy_volume": 1255.94, "taker_buy_quote": 7639.97423}, {"ts": 1773915420000, "open": 6.089, "high": 6.108, "low": 6.082, "close": 6.108, "volume": 204.83, "quote_volume": 1247.94356, "trades": 72, "taker_buy_volume": 187.36, "taker_buy_quote": 1141.59266}, {"ts": 1773915480000, "open": 6.101, "high": 6.104, "low": 6.065, "close": 6.069, "volume": 717.0, "quote_volume": 4356.62916, "trades": 123, "taker_buy_volume": 86.52, "taker_buy_quote": 527.10802}, {"ts": 1773915540000, "open": 6.068, "high": 6.092, "low": 6.056, "close": 6.092, "volume": 168.68, "quote_volume": 1024.03007, "trades": 69, "taker_buy_volume": 100.14, "taker_buy_quote": 608.48862}, {"ts": 1773915600000, "open": 6.092, "high": 6.099, "low": 6.086, "close": 6.096, "volume": 68.5, "quote_volume": 417.41145, "trades": 28, "taker_buy_volume": 50.22, "taker_buy_quote": 306.03859}, {"ts": 1773915660000, "open": 6.1, "high": 6.111, "low": 6.086, "close": 6.105, "volume": 646.69, "quote_volume": 3942.27463, "trades": 70, "taker_buy_volume": 189.13, "taker_buy_quote": 1154.77478}, {"ts": 1773915720000, "open": 6.106, "high": 6.107, "low": 6.049, "close": 6.08, "volume": 986.57, "quote_volume": 5998.91881, "trades": 169, "taker_buy_volume": 258.89, "taker_buy_quote": 1573.79685}, {"ts": 1773915780000, "open": 6.079, "high": 6.086, "low": 6.074, "close": 6.084, "volume": 98.67, "quote_volume": 599.82136, "trades": 24, "taker_buy_volume": 41.82, "taker_buy_quote": 254.41762}, {"ts": 1773915840000, "open": 6.077, "high": 6.09, "low": 6.077, "close": 6.09, "volume": 59.38, "quote_volume": 361.4464, "trades": 14, "taker_buy_volume": 58.38, "taker_buy_quote": 355.3694}, {"ts": 1773915900000, "open": 6.09, "high": 6.096, "low": 6.083, "close": 6.083, "volume": 44.94, "quote_volume": 273.73116, "trades": 21, "taker_buy_volume": 31.75, "taker_buy_quote": 193.45026}, {"ts": 1773915960000, "open": 6.082, "high": 6.096, "low": 6.081, "close": 6.096, "volume": 45.46, "quote_volume": 276.88434, "trades": 18, "taker_buy_volume": 42.16, "taker_buy_quote": 256.81539}, {"ts": 1773916020000, "open": 6.096, "high": 6.101, "low": 6.087, "close": 6.087, "volume": 287.93, "quote_volume": 1753.93862, "trades": 26, "taker_buy_volume": 48.15, "taker_buy_quote": 293.61145}, {"ts": 1773916080000, "open": 6.093, "high": 6.094, "low": 6.082, "close": 6.093, "volume": 143.68, "quote_volume": 874.39158, "trades": 20, "taker_buy_volume": 39.56, "taker_buy_quote": 240.98801}, {"ts": 1773916140000, "open": 6.092, "high": 6.122, "low": 6.088, "close": 6.122, "volume": 149.63, "quote_volume": 914.51361, "trades": 50, "taker_buy_volume": 134.82, "taker_buy_quote": 824.12719}, {"ts": 1773916200000, "open": 6.117, "high": 6.117, "low": 6.085, "close": 6.096, "volume": 305.34, "quote_volume": 1861.01887, "trades": 48, "taker_buy_volume": 50.33, "taker_buy_quote": 306.88655}, {"ts": 1773916260000, "open": 6.097, "high": 6.1, "low": 6.091, "close": 6.092, "volume": 336.91, "quote_volume": 2054.14832, "trades": 32, "taker_buy_volume": 237.96, "taker_buy_quote": 1451.30685}, {"ts": 1773916320000, "open": 6.091, "high": 6.102, "low": 6.074, "close": 6.083, "volume": 500.15, "quote_volume": 3044.37884, "trades": 85, "taker_buy_volume": 303.09, "taker_buy_quote": 1846.28814}, {"ts": 1773916380000, "open": 6.087, "high": 6.087, "low": 6.085, "close": 6.085, "volume": 4.95, "quote_volume": 30.1257, "trades": 4, "taker_buy_volume": 1.65, "taker_buy_quote": 10.04355}, {"ts": 1773916440000, "open": 6.084, "high": 6.084, "low": 6.065, "close": 6.065, "volume": 337.02, "quote_volume": 2047.18324, "trades": 38, "taker_buy_volume": 89.58, "taker_buy_quote": 544.28808}, {"ts": 1773916500000, "open": 6.064, "high": 6.064, "low": 6.055, "close": 6.058, "volume": 107.75, "quote_volume": 652.92636, "trades": 22, "taker_buy_volume": 4.98, "taker_buy_quote": 30.16386}, {"ts": 1773916560000, "open": 6.059, "high": 6.07, "low": 6.059, "close": 6.065, "volume": 30.63, "quote_volume": 185.7519, "trades": 19, "taker_buy_volume": 19.89, "taker_buy_quote": 120.62277}, {"ts": 1773916620000, "open": 6.065, "high": 6.065, "low": 6.064, "close": 6.064, "volume": 2.73, "quote_volume": 16.5558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916680000, "open": 6.064, "high": 6.074, "low": 6.064, "close": 6.074, "volume": 19.89, "quote_volume": 120.68886, "trades": 10, "taker_buy_volume": 10.73, "taker_buy_quote": 65.14097}, {"ts": 1773916740000, "open": 6.068, "high": 6.068, "low": 6.061, "close": 6.061, "volume": 31.9, "quote_volume": 193.44209, "trades": 15, "taker_buy_volume": 9.32, "taker_buy_quote": 56.52745}, {"ts": 1773916800000, "open": 6.064, "high": 6.066, "low": 6.064, "close": 6.066, "volume": 64.53, "quote_volume": 391.32036, "trades": 6, "taker_buy_volume": 64.53, "taker_buy_quote": 391.32036}, {"ts": 1773916860000, "open": 6.067, "high": 6.074, "low": 6.067, "close": 6.074, "volume": 13.82, "quote_volume": 83.88763, "trades": 9, "taker_buy_volume": 13.82, "taker_buy_quote": 83.88763}, {"ts": 1773916920000, "open": 6.07, "high": 6.07, "low": 6.068, "close": 6.068, "volume": 3.63, "quote_volume": 22.03179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916980000, "open": 6.068, "high": 6.084, "low": 6.061, "close": 6.071, "volume": 1097.49, "quote_volume": 6668.29066, "trades": 56, "taker_buy_volume": 1049.96, "taker_buy_quote": 6379.88699}, {"ts": 1773917040000, "open": 6.072, "high": 6.083, "low": 6.072, "close": 6.076, "volume": 25.52, "quote_volume": 155.06884, "trades": 16, "taker_buy_volume": 23.87, "taker_buy_quote": 145.04344}, {"ts": 1773917100000, "open": 6.075, "high": 6.075, "low": 6.072, "close": 6.072, "volume": 6.6, "quote_volume": 40.0851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 6.072, "high": 6.086, "low": 6.071, "close": 6.086, "volume": 50.35, "quote_volume": 305.98809, "trades": 15, "taker_buy_volume": 17.21, "taker_buy_quote": 104.65213}, {"ts": 1773917220000, "open": 6.081, "high": 6.086, "low": 6.076, "close": 6.077, "volume": 151.45, "quote_volume": 921.3125, "trades": 21, "taker_buy_volume": 13.2, "taker_buy_quote": 80.2989}, {"ts": 1773917280000, "open": 6.077, "high": 6.077, "low": 6.054, "close": 6.059, "volume": 295.58, "quote_volume": 1795.27227, "trades": 45, "taker_buy_volume": 245.63, "taker_buy_quote": 1492.40233}, {"ts": 1773917340000, "open": 6.06, "high": 6.065, "low": 6.048, "close": 6.061, "volume": 138.99, "quote_volume": 841.28502, "trades": 30, "taker_buy_volume": 18.24, "taker_buy_quote": 110.52933}, {"ts": 1773917400000, "open": 6.06, "high": 6.06, "low": 6.04, "close": 6.042, "volume": 1298.11, "quote_volume": 7846.25016, "trades": 65, "taker_buy_volume": 628.12, "taker_buy_quote": 3794.2384}, {"ts": 1773917460000, "open": 6.043, "high": 6.069, "low": 6.042, "close": 6.062, "volume": 1080.72, "quote_volume": 6543.41794, "trades": 62, "taker_buy_volume": 1049.08, "taker_buy_quote": 6351.90728}, {"ts": 1773917520000, "open": 6.061, "high": 6.061, "low": 6.045, "close": 6.05, "volume": 206.09, "quote_volume": 1246.68899, "trades": 51, "taker_buy_volume": 20.21, "taker_buy_quote": 122.3203}, {"ts": 1773917580000, "open": 6.045, "high": 6.063, "low": 6.042, "close": 6.063, "volume": 441.48, "quote_volume": 2670.69544, "trades": 67, "taker_buy_volume": 229.52, "taker_buy_quote": 1389.01826}, {"ts": 1773917640000, "open": 6.06, "high": 6.077, "low": 6.06, "close": 6.067, "volume": 309.19, "quote_volume": 1876.66014, "trades": 133, "taker_buy_volume": 120.56, "taker_buy_quote": 731.92536}, {"ts": 1773917700000, "open": 6.067, "high": 6.067, "low": 6.053, "close": 6.058, "volume": 283.88, "quote_volume": 1719.66933, "trades": 103, "taker_buy_volume": 27.6, "taker_buy_quote": 167.3305}, {"ts": 1773917760000, "open": 6.056, "high": 6.058, "low": 6.048, "close": 6.058, "volume": 132.34, "quote_volume": 801.10222, "trades": 21, "taker_buy_volume": 68.65, "taker_buy_quote": 415.84534}, {"ts": 1773917820000, "open": 6.056, "high": 6.06, "low": 6.051, "close": 6.057, "volume": 184.6, "quote_volume": 1118.1929, "trades": 37, "taker_buy_volume": 180.69, "taker_buy_quote": 1094.52851}, {"ts": 1773917880000, "open": 6.058, "high": 6.064, "low": 6.058, "close": 6.061, "volume": 145.33, "quote_volume": 880.7473, "trades": 21, "taker_buy_volume": 145.33, "taker_buy_quote": 880.7473}, {"ts": 1773917940000, "open": 6.056, "high": 6.072, "low": 6.056, "close": 6.066, "volume": 44.37, "quote_volume": 269.21115, "trades": 11, "taker_buy_volume": 29.69, "taker_buy_quote": 180.20987}, {"ts": 1773918000000, "open": 6.073, "high": 6.099, "low": 6.073, "close": 6.099, "volume": 227.78, "quote_volume": 1387.9067, "trades": 29, "taker_buy_volume": 227.78, "taker_buy_quote": 1387.9067}, {"ts": 1773918060000, "open": 6.094, "high": 6.094, "low": 6.048, "close": 6.063, "volume": 1514.87, "quote_volume": 9189.99582, "trades": 104, "taker_buy_volume": 94.31, "taker_buy_quote": 572.10626}, {"ts": 1773918120000, "open": 6.063, "high": 6.072, "low": 6.063, "close": 6.064, "volume": 152.72, "quote_volume": 926.8843, "trades": 26, "taker_buy_volume": 96.33, "taker_buy_quote": 584.80554}, {"ts": 1773918180000, "open": 6.065, "high": 6.075, "low": 6.065, "close": 6.065, "volume": 36.3, "quote_volume": 220.30666, "trades": 22, "taker_buy_volume": 24.75, "taker_buy_quote": 150.22126}, {"ts": 1773918240000, "open": 6.071, "high": 6.073, "low": 6.055, "close": 6.055, "volume": 335.26, "quote_volume": 2031.50213, "trades": 23, "taker_buy_volume": 5.79, "taker_buy_quote": 35.151}, {"ts": 1773918300000, "open": 6.055, "high": 6.055, "low": 6.04, "close": 6.048, "volume": 225.9, "quote_volume": 1366.01579, "trades": 31, "taker_buy_volume": 149.73, "taker_buy_quote": 905.58854}, {"ts": 1773918360000, "open": 6.048, "high": 6.064, "low": 6.048, "close": 6.06, "volume": 61.48, "quote_volume": 372.41195, "trades": 21, "taker_buy_volume": 18.14, "taker_buy_quote": 109.84778}, {"ts": 1773918420000, "open": 6.059, "high": 6.06, "low": 6.053, "close": 6.056, "volume": 80.94, "quote_volume": 490.05881, "trades": 15, "taker_buy_volume": 4.98, "taker_buy_quote": 30.17382}, {"ts": 1773918480000, "open": 6.056, "high": 6.061, "low": 6.052, "close": 6.052, "volume": 90.74, "quote_volume": 549.48949, "trades": 16, "taker_buy_volume": 6.54, "taker_buy_quote": 39.63894}, {"ts": 1773918540000, "open": 6.056, "high": 6.071, "low": 6.055, "close": 6.071, "volume": 49.7, "quote_volume": 301.43934, "trades": 21, "taker_buy_volume": 43.45, "taker_buy_quote": 263.591}, {"ts": 1773918600000, "open": 6.071, "high": 6.107, "low": 6.071, "close": 6.107, "volume": 1410.84, "quote_volume": 8593.13716, "trades": 98, "taker_buy_volume": 1399.01, "taker_buy_quote": 8520.90969}, {"ts": 1773918660000, "open": 6.104, "high": 6.107, "low": 6.073, "close": 6.078, "volume": 2960.63, "quote_volume": 18031.06175, "trades": 62, "taker_buy_volume": 69.37, "taker_buy_quote": 422.59882}, {"ts": 1773918720000, "open": 6.078, "high": 6.088, "low": 6.076, "close": 6.082, "volume": 76.56, "quote_volume": 465.47115, "trades": 17, "taker_buy_volume": 14.85, "taker_buy_quote": 90.3474}, {"ts": 1773918780000, "open": 6.082, "high": 6.097, "low": 6.075, "close": 6.097, "volume": 200.7, "quote_volume": 1222.05683, "trades": 30, "taker_buy_volume": 143.04, "taker_buy_quote": 871.673}, {"ts": 1773918840000, "open": 6.093, "high": 6.099, "low": 6.08, "close": 6.08, "volume": 1283.39, "quote_volume": 7810.80805, "trades": 64, "taker_buy_volume": 140.63, "taker_buy_quote": 855.52163}, {"ts": 1773918900000, "open": 6.088, "high": 6.156, "low": 6.088, "close": 6.148, "volume": 2422.4, "quote_volume": 14863.53207, "trades": 335, "taker_buy_volume": 1791.29, "taker_buy_quote": 10987.96041}, {"ts": 1773918960000, "open": 6.149, "high": 6.167, "low": 6.136, "close": 6.146, "volume": 1178.57, "quote_volume": 7252.22189, "trades": 215, "taker_buy_volume": 800.76, "taker_buy_quote": 4928.60779}, {"ts": 1773919020000, "open": 6.145, "high": 6.145, "low": 6.122, "close": 6.124, "volume": 371.64, "quote_volume": 2279.82421, "trades": 44, "taker_buy_volume": 105.43, "taker_buy_quote": 646.21047}, {"ts": 1773919080000, "open": 6.132, "high": 6.132, "low": 6.122, "close": 6.128, "volume": 45.59, "quote_volume": 279.45416, "trades": 15, "taker_buy_volume": 39.03, "taker_buy_quote": 239.284}, {"ts": 1773919140000, "open": 6.128, "high": 6.145, "low": 6.128, "close": 6.133, "volume": 140.07, "quote_volume": 859.5036, "trades": 43, "taker_buy_volume": 112.26, "taker_buy_quote": 688.85156}, {"ts": 1773919200000, "open": 6.132, "high": 6.136, "low": 6.128, "close": 6.135, "volume": 138.78, "quote_volume": 851.15482, "trades": 27, "taker_buy_volume": 22.94, "taker_buy_quote": 140.73094}, {"ts": 1773919260000, "open": 6.136, "high": 6.188, "low": 6.136, "close": 6.185, "volume": 1830.41, "quote_volume": 11285.71369, "trades": 170, "taker_buy_volume": 1649.61, "taker_buy_quote": 10173.25192}, {"ts": 1773919320000, "open": 6.183, "high": 6.192, "low": 6.173, "close": 6.189, "volume": 735.06, "quote_volume": 4544.27493, "trades": 73, "taker_buy_volume": 289.79, "taker_buy_quote": 1793.05249}, {"ts": 1773919380000, "open": 6.18, "high": 6.191, "low": 6.157, "close": 6.157, "volume": 533.42, "quote_volume": 3290.68541, "trades": 62, "taker_buy_volume": 203.15, "taker_buy_quote": 1254.25273}, {"ts": 1773919440000, "open": 6.163, "high": 6.164, "low": 6.151, "close": 6.164, "volume": 741.97, "quote_volume": 4568.06581, "trades": 62, "taker_buy_volume": 152.72, "taker_buy_quote": 940.36476}, {"ts": 1773919500000, "open": 6.165, "high": 6.173, "low": 6.165, "close": 6.172, "volume": 75.59, "quote_volume": 466.41467, "trades": 36, "taker_buy_volume": 54.82, "taker_buy_quote": 338.26831}, {"ts": 1773919560000, "open": 6.172, "high": 6.172, "low": 6.157, "close": 6.17, "volume": 214.18, "quote_volume": 1320.33824, "trades": 58, "taker_buy_volume": 75.51, "taker_buy_quote": 465.48275}, {"ts": 1773919620000, "open": 6.171, "high": 6.172, "low": 6.151, "close": 6.165, "volume": 340.49, "quote_volume": 2097.52367, "trades": 88, "taker_buy_volume": 200.99, "taker_buy_quote": 1238.77867}, {"ts": 1773919680000, "open": 6.163, "high": 6.173, "low": 6.163, "close": 6.165, "volume": 53.9, "quote_volume": 332.39207, "trades": 24, "taker_buy_volume": 40.86, "taker_buy_quote": 251.95483}, {"ts": 1773919740000, "open": 6.164, "high": 6.164, "low": 6.152, "close": 6.156, "volume": 50.15, "quote_volume": 308.81857, "trades": 34, "taker_buy_volume": 16.92, "taker_buy_quote": 104.19375}, {"ts": 1773919800000, "open": 6.151, "high": 6.164, "low": 6.143, "close": 6.155, "volume": 345.22, "quote_volume": 2123.42678, "trades": 84, "taker_buy_volume": 114.76, "taker_buy_quote": 706.43277}, {"ts": 1773919860000, "open": 6.154, "high": 6.164, "low": 6.144, "close": 6.161, "volume": 276.25, "quote_volume": 1700.31857, "trades": 89, "taker_buy_volume": 134.39, "taker_buy_quote": 827.3652}, {"ts": 1773919920000, "open": 6.16, "high": 6.176, "low": 6.156, "close": 6.168, "volume": 252.14, "quote_volume": 1555.09509, "trades": 72, "taker_buy_volume": 166.2, "taker_buy_quote": 1025.18968}, {"ts": 1773919980000, "open": 6.173, "high": 6.182, "low": 6.163, "close": 6.176, "volume": 569.52, "quote_volume": 3517.57759, "trades": 135, "taker_buy_volume": 195.77, "taker_buy_quote": 1208.87238}, {"ts": 1773920040000, "open": 6.175, "high": 6.175, "low": 6.158, "close": 6.173, "volume": 309.87, "quote_volume": 1911.36465, "trades": 93, "taker_buy_volume": 107.44, "taker_buy_quote": 662.68013}, {"ts": 1773920100000, "open": 6.172, "high": 6.172, "low": 6.156, "close": 6.156, "volume": 226.77, "quote_volume": 1397.1988, "trades": 43, "taker_buy_volume": 32.91, "taker_buy_quote": 202.91504}, {"ts": 1773920160000, "open": 6.158, "high": 6.168, "low": 6.157, "close": 6.157, "volume": 49.17, "quote_volume": 303.06573, "trades": 29, "taker_buy_volume": 14.67, "taker_buy_quote": 90.42588}, {"ts": 1773920220000, "open": 6.157, "high": 6.157, "low": 6.142, "close": 6.147, "volume": 430.65, "quote_volume": 2646.63424, "trades": 38, "taker_buy_volume": 214.12, "taker_buy_quote": 1315.66726}, {"ts": 1773920280000, "open": 6.152, "high": 6.155, "low": 6.144, "close": 6.153, "volume": 190.2, "quote_volume": 1169.68423, "trades": 29, "taker_buy_volume": 170.4, "taker_buy_quote": 1047.97476}, {"ts": 1773920340000, "open": 6.153, "high": 6.165, "low": 6.153, "close": 6.165, "volume": 499.36, "quote_volume": 3074.46969, "trades": 39, "taker_buy_volume": 63.09, "taker_buy_quote": 388.78161}, {"ts": 1773920400000, "open": 6.162, "high": 6.162, "low": 6.143, "close": 6.154, "volume": 85.64, "quote_volume": 526.66381, "trades": 38, "taker_buy_volume": 47.29, "taker_buy_quote": 290.74201}, {"ts": 1773920460000, "open": 6.154, "high": 6.164, "low": 6.154, "close": 6.164, "volume": 30.66, "quote_volume": 188.80717, "trades": 12, "taker_buy_volume": 30.66, "taker_buy_quote": 188.80717}, {"ts": 1773920520000, "open": 6.163, "high": 6.18, "low": 6.163, "close": 6.167, "volume": 1718.27, "quote_volume": 10605.93282, "trades": 113, "taker_buy_volume": 761.14, "taker_buy_quote": 4696.68766}, {"ts": 1773920580000, "open": 6.169, "high": 6.172, "low": 6.167, "close": 6.167, "volume": 29.95, "quote_volume": 184.77767, "trades": 13, "taker_buy_volume": 25.08, "taker_buy_quote": 154.7395}, {"ts": 1773920640000, "open": 6.166, "high": 6.166, "low": 6.151, "close": 6.151, "volume": 172.86, "quote_volume": 1064.29493, "trades": 21, "taker_buy_volume": 13.89, "taker_buy_quote": 85.52073}, {"ts": 1773920700000, "open": 6.158, "high": 6.162, "low": 6.148, "close": 6.159, "volume": 90.52, "quote_volume": 557.24155, "trades": 28, "taker_buy_volume": 74.22, "taker_buy_quote": 456.9558}, {"ts": 1773920760000, "open": 6.159, "high": 6.162, "low": 6.155, "close": 6.162, "volume": 146.76, "quote_volume": 903.84606, "trades": 15, "taker_buy_volume": 84.42, "taker_buy_quote": 520.14336}, {"ts": 1773920820000, "open": 6.155, "high": 6.155, "low": 6.154, "close": 6.154, "volume": 1.96, "quote_volume": 12.06347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920880000, "open": 6.154, "high": 6.161, "low": 6.147, "close": 6.147, "volume": 237.58, "quote_volume": 1461.17744, "trades": 38, "taker_buy_volume": 185.35, "taker_buy_quote": 1139.97442}, {"ts": 1773920940000, "open": 6.146, "high": 6.146, "low": 6.137, "close": 6.137, "volume": 43.84, "quote_volume": 269.19229, "trades": 14, "taker_buy_volume": 1.63, "taker_buy_quote": 10.01146}, {"ts": 1773921000000, "open": 6.143, "high": 6.163, "low": 6.143, "close": 6.163, "volume": 300.5, "quote_volume": 1850.66737, "trades": 29, "taker_buy_volume": 283.42, "taker_buy_quote": 1745.65953}, {"ts": 1773921060000, "open": 6.159, "high": 6.162, "low": 6.151, "close": 6.154, "volume": 122.68, "quote_volume": 755.36933, "trades": 34, "taker_buy_volume": 94.81, "taker_buy_quote": 583.81465}, {"ts": 1773921120000, "open": 6.157, "high": 6.16, "low": 6.148, "close": 6.153, "volume": 134.73, "quote_volume": 828.92752, "trades": 14, "taker_buy_volume": 30.76, "taker_buy_quote": 189.31875}, {"ts": 1773921180000, "open": 6.153, "high": 6.153, "low": 6.146, "close": 6.149, "volume": 61.1, "quote_volume": 375.75014, "trades": 13, "taker_buy_volume": 5.69, "taker_buy_quote": 34.98944}, {"ts": 1773921240000, "open": 6.145, "high": 6.15, "low": 6.143, "close": 6.15, "volume": 15.59, "quote_volume": 95.81493, "trades": 10, "taker_buy_volume": 10.7, "taker_buy_quote": 65.77077}, {"ts": 1773921300000, "open": 6.15, "high": 6.163, "low": 6.15, "close": 6.154, "volume": 54.03, "quote_volume": 332.61411, "trades": 26, "taker_buy_volume": 22.53, "taker_buy_quote": 138.70443}, {"ts": 1773921360000, "open": 6.153, "high": 6.153, "low": 6.142, "close": 6.142, "volume": 35.81, "quote_volume": 220.13232, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921420000, "open": 6.141, "high": 6.141, "low": 6.133, "close": 6.14, "volume": 112.19, "quote_volume": 688.46785, "trades": 23, "taker_buy_volume": 14.06, "taker_buy_quote": 86.2827}, {"ts": 1773921480000, "open": 6.141, "high": 6.143, "low": 6.141, "close": 6.143, "volume": 4.91, "quote_volume": 30.15721, "trades": 3, "taker_buy_volume": 4.91, "taker_buy_quote": 30.15721}, {"ts": 1773921540000, "open": 6.137, "high": 6.14, "low": 6.134, "close": 6.14, "volume": 72.54, "quote_volume": 445.10897, "trades": 9, "taker_buy_volume": 4.89, "taker_buy_quote": 30.01971}, {"ts": 1773921600000, "open": 6.141, "high": 6.142, "low": 6.131, "close": 6.131, "volume": 68.99, "quote_volume": 423.50297, "trades": 23, "taker_buy_volume": 11.41, "taker_buy_quote": 70.04599}, {"ts": 1773921660000, "open": 6.13, "high": 6.14, "low": 6.125, "close": 6.14, "volume": 296.13, "quote_volume": 1815.39391, "trades": 39, "taker_buy_volume": 238.2, "taker_buy_quote": 1460.47161}, {"ts": 1773921720000, "open": 6.134, "high": 6.135, "low": 6.127, "close": 6.135, "volume": 239.99, "quote_volume": 1470.74156, "trades": 18, "taker_buy_volume": 228.51, "taker_buy_quote": 1400.37736}, {"ts": 1773921780000, "open": 6.136, "high": 6.148, "low": 6.136, "close": 6.148, "volume": 158.94, "quote_volume": 976.29814, "trades": 19, "taker_buy_volume": 158.94, "taker_buy_quote": 976.29814}, {"ts": 1773921840000, "open": 6.149, "high": 6.188, "low": 6.149, "close": 6.188, "volume": 695.09, "quote_volume": 4294.04597, "trades": 66, "taker_buy_volume": 615.72, "taker_buy_quote": 3803.72501}, {"ts": 1773921900000, "open": 6.182, "high": 6.188, "low": 6.172, "close": 6.172, "volume": 320.86, "quote_volume": 1983.42033, "trades": 53, "taker_buy_volume": 184.84, "taker_buy_quote": 1143.29899}, {"ts": 1773921960000, "open": 6.181, "high": 6.185, "low": 6.17, "close": 6.17, "volume": 126.05, "quote_volume": 778.56345, "trades": 39, "taker_buy_volume": 38.34, "taker_buy_quote": 237.04623}, {"ts": 1773922020000, "open": 6.169, "high": 6.169, "low": 6.129, "close": 6.135, "volume": 1150.18, "quote_volume": 7061.97663, "trades": 79, "taker_buy_volume": 559.67, "taker_buy_quote": 3431.33689}, {"ts": 1773922080000, "open": 6.136, "high": 6.148, "low": 6.135, "close": 6.144, "volume": 420.28, "quote_volume": 2580.13869, "trades": 45, "taker_buy_volume": 153.5, "taker_buy_quote": 942.96963}, {"ts": 1773922140000, "open": 6.14, "high": 6.164, "low": 6.134, "close": 6.16, "volume": 839.23, "quote_volume": 5161.52479, "trades": 80, "taker_buy_volume": 490.08, "taker_buy_quote": 3015.36094}, {"ts": 1773922200000, "open": 6.159, "high": 6.159, "low": 6.143, "close": 6.148, "volume": 88.89, "quote_volume": 546.84453, "trades": 27, "taker_buy_volume": 40.45, "taker_buy_quote": 248.82199}, {"ts": 1773922260000, "open": 6.153, "high": 6.169, "low": 6.153, "close": 6.155, "volume": 467.79, "quote_volume": 2880.74728, "trades": 69, "taker_buy_volume": 87.83, "taker_buy_quote": 541.4581}, {"ts": 1773922320000, "open": 6.164, "high": 6.21, "low": 6.163, "close": 6.199, "volume": 1434.33, "quote_volume": 8866.56601, "trades": 164, "taker_buy_volume": 1305.48, "taker_buy_quote": 8068.96262}, {"ts": 1773922380000, "open": 6.198, "high": 6.206, "low": 6.186, "close": 6.186, "volume": 1026.06, "quote_volume": 6361.78809, "trades": 76, "taker_buy_volume": 127.3, "taker_buy_quote": 789.66922}, {"ts": 1773922440000, "open": 6.185, "high": 6.189, "low": 6.168, "close": 6.174, "volume": 169.39, "quote_volume": 1046.79555, "trades": 31, "taker_buy_volume": 4.02, "taker_buy_quote": 24.83643}, {"ts": 1773922500000, "open": 6.167, "high": 6.167, "low": 6.161, "close": 6.165, "volume": 37.04, "quote_volume": 228.31873, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922560000, "open": 6.165, "high": 6.18, "low": 6.165, "close": 6.168, "volume": 474.94, "quote_volume": 2933.10149, "trades": 57, "taker_buy_volume": 262.52, "taker_buy_quote": 1621.84427}, {"ts": 1773922620000, "open": 6.172, "high": 6.179, "low": 6.165, "close": 6.178, "volume": 207.06, "quote_volume": 1277.91336, "trades": 45, "taker_buy_volume": 77.21, "taker_buy_quote": 476.80243}, {"ts": 1773922680000, "open": 6.171, "high": 6.179, "low": 6.171, "close": 6.179, "volume": 12.28, "quote_volume": 75.85942, "trades": 12, "taker_buy_volume": 11.13, "taker_buy_quote": 68.76277}, {"ts": 1773922740000, "open": 6.18, "high": 6.202, "low": 6.18, "close": 6.201, "volume": 964.46, "quote_volume": 5976.43939, "trades": 92, "taker_buy_volume": 397.65, "taker_buy_quote": 2464.19204}, {"ts": 1773922800000, "open": 6.201, "high": 6.21, "low": 6.188, "close": 6.188, "volume": 821.8, "quote_volume": 5094.495, "trades": 84, "taker_buy_volume": 470.76, "taker_buy_quote": 2919.59187}, {"ts": 1773922860000, "open": 6.187, "high": 6.206, "low": 6.175, "close": 6.195, "volume": 788.74, "quote_volume": 4880.17485, "trades": 123, "taker_buy_volume": 551.04, "taker_buy_quote": 3408.71753}, {"ts": 1773922920000, "open": 6.199, "high": 6.203, "low": 6.189, "close": 6.203, "volume": 302.27, "quote_volume": 1872.60066, "trades": 89, "taker_buy_volume": 219.46, "taker_buy_quote": 1359.76926}, {"ts": 1773922980000, "open": 6.203, "high": 6.223, "low": 6.201, "close": 6.212, "volume": 341.9, "quote_volume": 2123.995, "trades": 92, "taker_buy_volume": 310.28, "taker_buy_quote": 1927.7698}, {"ts": 1773923040000, "open": 6.213, "high": 6.216, "low": 6.2, "close": 6.206, "volume": 577.18, "quote_volume": 3583.77621, "trades": 96, "taker_buy_volume": 203.95, "taker_buy_quote": 1267.22058}, {"ts": 1773923100000, "open": 6.209, "high": 6.215, "low": 6.193, "close": 6.205, "volume": 693.63, "quote_volume": 4301.76431, "trades": 65, "taker_buy_volume": 41.54, "taker_buy_quote": 257.92884}, {"ts": 1773923160000, "open": 6.206, "high": 6.217, "low": 6.202, "close": 6.213, "volume": 204.37, "quote_volume": 1269.42712, "trades": 47, "taker_buy_volume": 164.21, "taker_buy_quote": 1020.0658}, {"ts": 1773923220000, "open": 6.208, "high": 6.208, "low": 6.193, "close": 6.199, "volume": 74.77, "quote_volume": 463.60889, "trades": 37, "taker_buy_volume": 37.51, "taker_buy_quote": 232.54991}, {"ts": 1773923280000, "open": 6.2, "high": 6.21, "low": 6.2, "close": 6.204, "volume": 35.22, "quote_volume": 218.5471, "trades": 16, "taker_buy_volume": 16.46, "taker_buy_quote": 102.1275}, {"ts": 1773923340000, "open": 6.204, "high": 6.221, "low": 6.2, "close": 6.202, "volume": 308.17, "quote_volume": 1913.76042, "trades": 63, "taker_buy_volume": 235.9, "taker_buy_quote": 1465.0241}, {"ts": 1773923400000, "open": 6.208, "high": 6.216, "low": 6.197, "close": 6.208, "volume": 255.93, "quote_volume": 1588.47087, "trades": 65, "taker_buy_volume": 69.44, "taker_buy_quote": 431.08934}, {"ts": 1773923460000, "open": 6.212, "high": 6.215, "low": 6.184, "close": 6.185, "volume": 835.46, "quote_volume": 5182.07614, "trades": 65, "taker_buy_volume": 398.93, "taker_buy_quote": 2477.70772}, {"ts": 1773923520000, "open": 6.193, "high": 6.204, "low": 6.192, "close": 6.204, "volume": 75.23, "quote_volume": 466.37338, "trades": 36, "taker_buy_volume": 68.6, "taker_buy_quote": 425.31541}, {"ts": 1773923580000, "open": 6.194, "high": 6.197, "low": 6.191, "close": 6.195, "volume": 90.88, "quote_volume": 562.84796, "trades": 22, "taker_buy_volume": 23.03, "taker_buy_quote": 142.67385}, {"ts": 1773923640000, "open": 6.196, "high": 6.197, "low": 6.184, "close": 6.196, "volume": 84.82, "quote_volume": 525.10807, "trades": 33, "taker_buy_volume": 22.68, "taker_buy_quote": 140.41998}, {"ts": 1773923700000, "open": 6.195, "high": 6.202, "low": 6.189, "close": 6.2, "volume": 112.7, "quote_volume": 698.22084, "trades": 43, "taker_buy_volume": 59.82, "taker_buy_quote": 370.70218}, {"ts": 1773923760000, "open": 6.201, "high": 6.203, "low": 6.195, "close": 6.203, "volume": 37.42, "quote_volume": 231.98361, "trades": 29, "taker_buy_volume": 24.76, "taker_buy_quote": 153.52401}, {"ts": 1773923820000, "open": 6.202, "high": 6.202, "low": 6.195, "close": 6.196, "volume": 43.99, "quote_volume": 272.71071, "trades": 17, "taker_buy_volume": 9.72, "taker_buy_quote": 60.24942}, {"ts": 1773923880000, "open": 6.198, "high": 6.208, "low": 6.196, "close": 6.201, "volume": 50.34, "quote_volume": 312.23928, "trades": 22, "taker_buy_volume": 34.95, "taker_buy_quote": 216.77772}, {"ts": 1773923940000, "open": 6.2, "high": 6.202, "low": 6.198, "close": 6.199, "volume": 55.09, "quote_volume": 341.55447, "trades": 18, "taker_buy_volume": 7.23, "taker_buy_quote": 44.83086}, {"ts": 1773924000000, "open": 6.199, "high": 6.211, "low": 6.19, "close": 6.211, "volume": 212.17, "quote_volume": 1315.83519, "trades": 77, "taker_buy_volume": 125.12, "taker_buy_quote": 776.22728}, {"ts": 1773924060000, "open": 6.208, "high": 6.217, "low": 6.189, "close": 6.217, "volume": 612.59, "quote_volume": 3803.20079, "trades": 89, "taker_buy_volume": 363.59, "taker_buy_quote": 2256.82322}, {"ts": 1773924120000, "open": 6.218, "high": 6.219, "low": 6.207, "close": 6.21, "volume": 90.7, "quote_volume": 563.40063, "trades": 32, "taker_buy_volume": 59.46, "taker_buy_quote": 369.35889}, {"ts": 1773924180000, "open": 6.213, "high": 6.223, "low": 6.213, "close": 6.214, "volume": 144.05, "quote_volume": 895.73377, "trades": 27, "taker_buy_volume": 132.3, "taker_buy_quote": 822.66399}, {"ts": 1773924240000, "open": 6.213, "high": 6.238, "low": 6.213, "close": 6.223, "volume": 427.58, "quote_volume": 2663.77445, "trades": 79, "taker_buy_volume": 349.39, "taker_buy_quote": 2176.92502}, {"ts": 1773924300000, "open": 6.221, "high": 6.225, "low": 6.196, "close": 6.197, "volume": 645.95, "quote_volume": 4006.69116, "trades": 46, "taker_buy_volume": 28.53, "taker_buy_quote": 177.43597}, {"ts": 1773924360000, "open": 6.197, "high": 6.197, "low": 6.188, "close": 6.193, "volume": 466.91, "quote_volume": 2890.03545, "trades": 49, "taker_buy_volume": 377.08, "taker_buy_quote": 2333.90176}, {"ts": 1773924420000, "open": 6.193, "high": 6.2, "low": 6.188, "close": 6.194, "volume": 170.92, "quote_volume": 1059.33664, "trades": 24, "taker_buy_volume": 52.89, "taker_buy_quote": 327.75977}, {"ts": 1773924480000, "open": 6.2, "high": 6.218, "low": 6.2, "close": 6.208, "volume": 555.95, "quote_volume": 3451.36414, "trades": 108, "taker_buy_volume": 483.91, "taker_buy_quote": 3004.04705}, {"ts": 1773924540000, "open": 6.207, "high": 6.22, "low": 6.19, "close": 6.192, "volume": 545.2, "quote_volume": 3379.89853, "trades": 69, "taker_buy_volume": 39.08, "taker_buy_quote": 242.48067}, {"ts": 1773924600000, "open": 6.193, "high": 6.202, "low": 6.188, "close": 6.188, "volume": 403.08, "quote_volume": 2496.76502, "trades": 46, "taker_buy_volume": 158.1, "taker_buy_quote": 979.3779}, {"ts": 1773924660000, "open": 6.19, "high": 6.191, "low": 6.161, "close": 6.171, "volume": 813.86, "quote_volume": 5023.63538, "trades": 109, "taker_buy_volume": 39.08, "taker_buy_quote": 241.22405}, {"ts": 1773924720000, "open": 6.172, "high": 6.182, "low": 6.171, "close": 6.171, "volume": 200.22, "quote_volume": 1235.94855, "trades": 39, "taker_buy_volume": 17.83, "taker_buy_quote": 110.13586}, {"ts": 1773924780000, "open": 6.172, "high": 6.177, "low": 6.16, "close": 6.177, "volume": 391.03, "quote_volume": 2412.12883, "trades": 51, "taker_buy_volume": 229.61, "taker_buy_quote": 1416.99828}, {"ts": 1773924840000, "open": 6.178, "high": 6.18, "low": 6.166, "close": 6.172, "volume": 66.37, "quote_volume": 409.54116, "trades": 25, "taker_buy_volume": 51.7, "taker_buy_quote": 319.02726}, {"ts": 1773924900000, "open": 6.173, "high": 6.19, "low": 6.173, "close": 6.182, "volume": 30.18, "quote_volume": 186.54872, "trades": 22, "taker_buy_volume": 27.91, "taker_buy_quote": 172.51396}, {"ts": 1773924960000, "open": 6.182, "high": 6.182, "low": 6.17, "close": 6.175, "volume": 69.7, "quote_volume": 430.32049, "trades": 19, "taker_buy_volume": 25.69, "taker_buy_quote": 158.63715}, {"ts": 1773925020000, "open": 6.176, "high": 6.183, "low": 6.174, "close": 6.178, "volume": 199.89, "quote_volume": 1235.04528, "trades": 44, "taker_buy_volume": 71.92, "taker_buy_quote": 444.57363}, {"ts": 1773925080000, "open": 6.183, "high": 6.193, "low": 6.183, "close": 6.188, "volume": 93.96, "quote_volume": 581.61715, "trades": 29, "taker_buy_volume": 84.47, "taker_buy_quote": 522.91618}, {"ts": 1773925140000, "open": 6.184, "high": 6.199, "low": 6.184, "close": 6.194, "volume": 43.1, "quote_volume": 266.94572, "trades": 24, "taker_buy_volume": 25.24, "taker_buy_quote": 156.27856}, {"ts": 1773925200000, "open": 6.197, "high": 6.214, "low": 6.191, "close": 6.198, "volume": 728.97, "quote_volume": 4520.92669, "trades": 74, "taker_buy_volume": 504.41, "taker_buy_quote": 3129.3598}, {"ts": 1773925260000, "open": 6.197, "high": 6.21, "low": 6.176, "close": 6.193, "volume": 971.33, "quote_volume": 6009.49797, "trades": 92, "taker_buy_volume": 262.0, "taker_buy_quote": 1621.83474}, {"ts": 1773925320000, "open": 6.19, "high": 6.195, "low": 6.18, "close": 6.186, "volume": 168.9, "quote_volume": 1044.84289, "trades": 48, "taker_buy_volume": 63.02, "taker_buy_quote": 389.96858}, {"ts": 1773925380000, "open": 6.182, "high": 6.212, "low": 6.182, "close": 6.212, "volume": 457.2, "quote_volume": 2832.03879, "trades": 81, "taker_buy_volume": 302.07, "taker_buy_quote": 1871.65397}, {"ts": 1773925440000, "open": 6.21, "high": 6.244, "low": 6.199, "close": 6.236, "volume": 2165.93, "quote_volume": 13480.71826, "trades": 219, "taker_buy_volume": 1838.62, "taker_buy_quote": 11442.39364}, {"ts": 1773925500000, "open": 6.239, "high": 6.251, "low": 6.221, "close": 6.221, "volume": 1459.23, "quote_volume": 9102.00645, "trades": 144, "taker_buy_volume": 1212.82, "taker_buy_quote": 7566.17034}, {"ts": 1773925560000, "open": 6.22, "high": 6.22, "low": 6.19, "close": 6.19, "volume": 288.95, "quote_volume": 1793.00626, "trades": 72, "taker_buy_volume": 122.78, "taker_buy_quote": 762.18918}, {"ts": 1773925620000, "open": 6.193, "high": 6.198, "low": 6.193, "close": 6.193, "volume": 19.54, "quote_volume": 121.05655, "trades": 13, "taker_buy_volume": 9.72, "taker_buy_quote": 60.22026}, {"ts": 1773925680000, "open": 6.193, "high": 6.193, "low": 6.179, "close": 6.179, "volume": 177.04, "quote_volume": 1095.34761, "trades": 57, "taker_buy_volume": 111.38, "taker_buy_quote": 689.17269}, {"ts": 1773925740000, "open": 6.182, "high": 6.186, "low": 6.176, "close": 6.176, "volume": 292.07, "quote_volume": 1804.49697, "trades": 59, "taker_buy_volume": 226.15, "taker_buy_quote": 1397.18145}, {"ts": 1773925800000, "open": 6.18, "high": 6.181, "low": 6.168, "close": 6.181, "volume": 595.64, "quote_volume": 3675.24676, "trades": 49, "taker_buy_volume": 182.67, "taker_buy_quote": 1127.11437}, {"ts": 1773925860000, "open": 6.173, "high": 6.178, "low": 6.168, "close": 6.175, "volume": 55.8, "quote_volume": 344.60106, "trades": 16, "taker_buy_volume": 42.8, "taker_buy_quote": 264.38452}, {"ts": 1773925920000, "open": 6.175, "high": 6.177, "low": 6.169, "close": 6.17, "volume": 6.28, "quote_volume": 38.76889, "trades": 6, "taker_buy_volume": 3.67, "taker_buy_quote": 22.66682}, {"ts": 1773925980000, "open": 6.174, "high": 6.174, "low": 6.136, "close": 6.15, "volume": 2156.32, "quote_volume": 13265.31134, "trades": 146, "taker_buy_volume": 1140.47, "taker_buy_quote": 7012.88594}, {"ts": 1773926040000, "open": 6.15, "high": 6.156, "low": 6.143, "close": 6.156, "volume": 80.87, "quote_volume": 497.25115, "trades": 26, "taker_buy_volume": 13.04, "taker_buy_quote": 80.23512}, {"ts": 1773926100000, "open": 6.15, "high": 6.15, "low": 6.14, "close": 6.14, "volume": 123.59, "quote_volume": 759.32719, "trades": 28, "taker_buy_volume": 30.45, "taker_buy_quote": 187.14029}, {"ts": 1773926160000, "open": 6.147, "high": 6.172, "low": 6.14, "close": 6.17, "volume": 2297.47, "quote_volume": 14126.17447, "trades": 98, "taker_buy_volume": 2113.91, "taker_buy_quote": 12998.8249}, {"ts": 1773926220000, "open": 6.166, "high": 6.166, "low": 6.148, "close": 6.148, "volume": 134.97, "quote_volume": 830.76748, "trades": 41, "taker_buy_volume": 48.69, "taker_buy_quote": 299.78349}, {"ts": 1773926280000, "open": 6.155, "high": 6.165, "low": 6.155, "close": 6.155, "volume": 51.95, "quote_volume": 319.96853, "trades": 27, "taker_buy_volume": 30.24, "taker_buy_quote": 186.2539}, {"ts": 1773926340000, "open": 6.154, "high": 6.156, "low": 6.137, "close": 6.137, "volume": 93.19, "quote_volume": 572.64397, "trades": 30, "taker_buy_volume": 27.81, "taker_buy_quote": 171.16236}, {"ts": 1773926400000, "open": 6.136, "high": 6.149, "low": 6.126, "close": 6.139, "volume": 682.15, "quote_volume": 4184.51625, "trades": 110, "taker_buy_volume": 315.09, "taker_buy_quote": 1932.87153}, {"ts": 1773926460000, "open": 6.14, "high": 6.149, "low": 6.135, "close": 6.14, "volume": 127.31, "quote_volume": 782.0711, "trades": 38, "taker_buy_volume": 69.96, "taker_buy_quote": 429.95255}, {"ts": 1773926520000, "open": 6.142, "high": 6.142, "low": 6.13, "close": 6.136, "volume": 45.32, "quote_volume": 278.01256, "trades": 29, "taker_buy_volume": 8.07, "taker_buy_quote": 49.50768}, {"ts": 1773926580000, "open": 6.136, "high": 6.139, "low": 6.117, "close": 6.124, "volume": 265.21, "quote_volume": 1623.69758, "trades": 49, "taker_buy_volume": 28.53, "taker_buy_quote": 174.91551}, {"ts": 1773926640000, "open": 6.12, "high": 6.129, "low": 6.117, "close": 6.12, "volume": 127.61, "quote_volume": 781.32105, "trades": 45, "taker_buy_volume": 68.51, "taker_buy_quote": 419.48979}, {"ts": 1773926700000, "open": 6.123, "high": 6.134, "low": 6.122, "close": 6.133, "volume": 261.11, "quote_volume": 1599.96142, "trades": 36, "taker_buy_volume": 221.53, "taker_buy_quote": 1357.56192}, {"ts": 1773926760000, "open": 6.131, "high": 6.142, "low": 6.131, "close": 6.139, "volume": 48.69, "quote_volume": 298.8379, "trades": 27, "taker_buy_volume": 34.06, "taker_buy_quote": 209.07441}, {"ts": 1773926820000, "open": 6.14, "high": 6.141, "low": 6.13, "close": 6.13, "volume": 45.36, "quote_volume": 278.23612, "trades": 20, "taker_buy_volume": 3.28, "taker_buy_quote": 20.14084}, {"ts": 1773926880000, "open": 6.137, "high": 6.143, "low": 6.13, "close": 6.138, "volume": 67.74, "quote_volume": 415.74013, "trades": 43, "taker_buy_volume": 43.61, "taker_buy_quote": 267.67962}, {"ts": 1773926940000, "open": 6.142, "high": 6.151, "low": 6.142, "close": 6.146, "volume": 43.83, "quote_volume": 269.42951, "trades": 14, "taker_buy_volume": 16.3, "taker_buy_quote": 100.18795}, {"ts": 1773927000000, "open": 6.145, "high": 6.152, "low": 6.14, "close": 6.148, "volume": 43.36, "quote_volume": 266.47882, "trades": 28, "taker_buy_volume": 21.19, "taker_buy_quote": 130.24678}, {"ts": 1773927060000, "open": 6.149, "high": 6.176, "low": 6.149, "close": 6.176, "volume": 357.88, "quote_volume": 2205.41718, "trades": 74, "taker_buy_volume": 245.92, "taker_buy_quote": 1515.21819}, {"ts": 1773927120000, "open": 6.173, "high": 6.175, "low": 6.146, "close": 6.146, "volume": 184.36, "quote_volume": 1135.04863, "trades": 48, "taker_buy_volume": 17.14, "taker_buy_quote": 105.70638}, {"ts": 1773927180000, "open": 6.15, "high": 6.15, "low": 6.143, "close": 6.149, "volume": 56.81, "quote_volume": 349.19344, "trades": 14, "taker_buy_volume": 2.53, "taker_buy_quote": 15.55534}, {"ts": 1773927240000, "open": 6.149, "high": 6.17, "low": 6.149, "close": 6.17, "volume": 81.53, "quote_volume": 502.19346, "trades": 47, "taker_buy_volume": 81.53, "taker_buy_quote": 502.19346}, {"ts": 1773927300000, "open": 6.164, "high": 6.172, "low": 6.161, "close": 6.172, "volume": 483.38, "quote_volume": 2981.16711, "trades": 71, "taker_buy_volume": 291.75, "taker_buy_quote": 1800.32953}, {"ts": 1773927360000, "open": 6.166, "high": 6.178, "low": 6.166, "close": 6.174, "volume": 87.82, "quote_volume": 541.87261, "trades": 41, "taker_buy_volume": 25.99, "taker_buy_quote": 160.42508}, {"ts": 1773927420000, "open": 6.173, "high": 6.179, "low": 6.172, "close": 6.179, "volume": 167.14, "quote_volume": 1032.39829, "trades": 44, "taker_buy_volume": 120.54, "taker_buy_quote": 744.68979}, {"ts": 1773927480000, "open": 6.18, "high": 6.193, "low": 6.177, "close": 6.181, "volume": 362.42, "quote_volume": 2242.83654, "trades": 51, "taker_buy_volume": 174.68, "taker_buy_quote": 1081.05793}, {"ts": 1773927540000, "open": 6.185, "high": 6.186, "low": 6.176, "close": 6.176, "volume": 17.01, "quote_volume": 105.12756, "trades": 10, "taker_buy_volume": 2.62, "taker_buy_quote": 16.2057}, {"ts": 1773927600000, "open": 6.175, "high": 6.182, "low": 6.167, "close": 6.176, "volume": 179.19, "quote_volume": 1106.1536, "trades": 46, "taker_buy_volume": 105.84, "taker_buy_quote": 653.68568}, {"ts": 1773927660000, "open": 6.181, "high": 6.22, "low": 6.181, "close": 6.217, "volume": 391.99, "quote_volume": 2433.7602, "trades": 96, "taker_buy_volume": 322.86, "taker_buy_quote": 2004.36164}, {"ts": 1773927720000, "open": 6.217, "high": 6.224, "low": 6.212, "close": 6.217, "volume": 160.8, "quote_volume": 1000.25784, "trades": 38, "taker_buy_volume": 133.19, "taker_buy_quote": 828.58714}, {"ts": 1773927780000, "open": 6.221, "high": 6.234, "low": 6.221, "close": 6.228, "volume": 127.08, "quote_volume": 791.58709, "trades": 46, "taker_buy_volume": 114.2, "taker_buy_quote": 711.35435}, {"ts": 1773927840000, "open": 6.227, "high": 6.234, "low": 6.222, "close": 6.222, "volume": 161.02, "quote_volume": 1003.20084, "trades": 41, "taker_buy_volume": 110.76, "taker_buy_quote": 690.25738}, {"ts": 1773927900000, "open": 6.221, "high": 6.221, "low": 6.199, "close": 6.202, "volume": 102.64, "quote_volume": 636.92663, "trades": 46, "taker_buy_volume": 55.14, "taker_buy_quote": 342.00468}, {"ts": 1773927960000, "open": 6.203, "high": 6.216, "low": 6.203, "close": 6.21, "volume": 114.37, "quote_volume": 710.26204, "trades": 47, "taker_buy_volume": 99.79, "taker_buy_quote": 619.72672}, {"ts": 1773928020000, "open": 6.209, "high": 6.217, "low": 6.203, "close": 6.203, "volume": 523.61, "quote_volume": 3251.01618, "trades": 74, "taker_buy_volume": 304.48, "taker_buy_quote": 1890.5954}, {"ts": 1773928080000, "open": 6.208, "high": 6.209, "low": 6.199, "close": 6.199, "volume": 39.06, "quote_volume": 242.2025, "trades": 11, "taker_buy_volume": 3.24, "taker_buy_quote": 20.11554}, {"ts": 1773928140000, "open": 6.206, "high": 6.212, "low": 6.206, "close": 6.212, "volume": 11.34, "quote_volume": 70.41006, "trades": 7, "taker_buy_volume": 11.34, "taker_buy_quote": 70.41006}, {"ts": 1773928200000, "open": 6.21, "high": 6.211, "low": 6.206, "close": 6.209, "volume": 24.58, "quote_volume": 152.60337, "trades": 11, "taker_buy_volume": 14.22, "taker_buy_quote": 88.30047}, {"ts": 1773928260000, "open": 6.21, "high": 6.241, "low": 6.21, "close": 6.236, "volume": 245.84, "quote_volume": 1530.18965, "trades": 64, "taker_buy_volume": 220.83, "taker_buy_quote": 1374.4384}, {"ts": 1773928320000, "open": 6.235, "high": 6.239, "low": 6.226, "close": 6.234, "volume": 128.73, "quote_volume": 802.57959, "trades": 49, "taker_buy_volume": 68.39, "taker_buy_quote": 426.5427}, {"ts": 1773928380000, "open": 6.238, "high": 6.254, "low": 6.238, "close": 6.241, "volume": 126.25, "quote_volume": 788.16266, "trades": 47, "taker_buy_volume": 47.64, "taker_buy_quote": 297.45327}, {"ts": 1773928440000, "open": 6.241, "high": 6.244, "low": 6.23, "close": 6.244, "volume": 128.36, "quote_volume": 800.51429, "trades": 31, "taker_buy_volume": 33.16, "taker_buy_quote": 206.88671}, {"ts": 1773928500000, "open": 6.245, "high": 6.267, "low": 6.245, "close": 6.261, "volume": 888.33, "quote_volume": 5561.90295, "trades": 116, "taker_buy_volume": 303.27, "taker_buy_quote": 1898.8831}, {"ts": 1773928560000, "open": 6.255, "high": 6.262, "low": 6.246, "close": 6.262, "volume": 214.04, "quote_volume": 1338.00881, "trades": 55, "taker_buy_volume": 104.75, "taker_buy_quote": 655.09707}, {"ts": 1773928620000, "open": 6.262, "high": 6.271, "low": 6.255, "close": 6.261, "volume": 1115.22, "quote_volume": 6987.56808, "trades": 63, "taker_buy_volume": 159.35, "taker_buy_quote": 998.30087}, {"ts": 1773928680000, "open": 6.262, "high": 6.264, "low": 6.252, "close": 6.26, "volume": 88.06, "quote_volume": 551.13002, "trades": 22, "taker_buy_volume": 59.83, "taker_buy_quote": 374.57108}, {"ts": 1773928740000, "open": 6.255, "high": 6.268, "low": 6.253, "close": 6.267, "volume": 166.34, "quote_volume": 1042.08214, "trades": 47, "taker_buy_volume": 81.15, "taker_buy_quote": 508.49145}, {"ts": 1773928800000, "open": 6.266, "high": 6.266, "low": 6.244, "close": 6.261, "volume": 285.27, "quote_volume": 1784.02151, "trades": 68, "taker_buy_volume": 243.44, "taker_buy_quote": 1522.49728}, {"ts": 1773928860000, "open": 6.256, "high": 6.256, "low": 6.242, "close": 6.248, "volume": 711.42, "quote_volume": 4444.40238, "trades": 49, "taker_buy_volume": 134.03, "taker_buy_quote": 837.38846}, {"ts": 1773928920000, "open": 6.249, "high": 6.251, "low": 6.237, "close": 6.241, "volume": 141.87, "quote_volume": 885.86946, "trades": 50, "taker_buy_volume": 105.21, "taker_buy_quote": 657.04276}, {"ts": 1773928980000, "open": 6.246, "high": 6.262, "low": 6.244, "close": 6.262, "volume": 77.29, "quote_volume": 483.25474, "trades": 27, "taker_buy_volume": 60.5, "taker_buy_quote": 378.19994}, {"ts": 1773929040000, "open": 6.263, "high": 6.263, "low": 6.217, "close": 6.232, "volume": 425.93, "quote_volume": 2658.59632, "trades": 97, "taker_buy_volume": 139.03, "taker_buy_quote": 868.85643}, {"ts": 1773929100000, "open": 6.233, "high": 6.241, "low": 6.22, "close": 6.228, "volume": 242.08, "quote_volume": 1507.67633, "trades": 57, "taker_buy_volume": 94.23, "taker_buy_quote": 587.20523}, {"ts": 1773929160000, "open": 6.229, "high": 6.24, "low": 6.229, "close": 6.237, "volume": 96.65, "quote_volume": 602.76258, "trades": 16, "taker_buy_volume": 19.32, "taker_buy_quote": 120.45054}, {"ts": 1773929220000, "open": 6.239, "high": 6.243, "low": 6.239, "close": 6.241, "volume": 122.75, "quote_volume": 765.97124, "trades": 14, "taker_buy_volume": 115.5, "taker_buy_quote": 720.71835}, {"ts": 1773929280000, "open": 6.24, "high": 6.243, "low": 6.229, "close": 6.243, "volume": 186.8, "quote_volume": 1164.44472, "trades": 52, "taker_buy_volume": 56.72, "taker_buy_quote": 353.90531}, {"ts": 1773929340000, "open": 6.244, "high": 6.262, "low": 6.244, "close": 6.262, "volume": 70.52, "quote_volume": 441.05497, "trades": 25, "taker_buy_volume": 70.52, "taker_buy_quote": 441.05497}, {"ts": 1773929400000, "open": 6.261, "high": 6.269, "low": 6.255, "close": 6.255, "volume": 70.24, "quote_volume": 439.93807, "trades": 28, "taker_buy_volume": 15.2, "taker_buy_quote": 95.2256}, {"ts": 1773929460000, "open": 6.259, "high": 6.268, "low": 6.259, "close": 6.265, "volume": 568.77, "quote_volume": 3561.62358, "trades": 30, "taker_buy_volume": 554.96, "taker_buy_quote": 3475.12992}, {"ts": 1773929520000, "open": 6.266, "high": 6.287, "low": 6.266, "close": 6.278, "volume": 528.13, "quote_volume": 3315.43519, "trades": 66, "taker_buy_volume": 482.47, "taker_buy_quote": 3028.59317}, {"ts": 1773929580000, "open": 6.278, "high": 6.283, "low": 6.259, "close": 6.26, "volume": 327.5, "quote_volume": 2054.25382, "trades": 65, "taker_buy_volume": 133.73, "taker_buy_quote": 839.63301}, {"ts": 1773929640000, "open": 6.261, "high": 6.261, "low": 6.242, "close": 6.246, "volume": 401.23, "quote_volume": 2509.24733, "trades": 40, "taker_buy_volume": 10.21, "taker_buy_quote": 63.81799}, {"ts": 1773929700000, "open": 6.245, "high": 6.254, "low": 6.232, "close": 6.254, "volume": 1170.06, "quote_volume": 7299.92635, "trades": 70, "taker_buy_volume": 240.91, "taker_buy_quote": 1505.90381}, {"ts": 1773929760000, "open": 6.247, "high": 6.25, "low": 6.223, "close": 6.24, "volume": 787.98, "quote_volume": 4913.99472, "trades": 82, "taker_buy_volume": 495.43, "taker_buy_quote": 3091.54862}, {"ts": 1773929820000, "open": 6.246, "high": 6.26, "low": 6.246, "close": 6.255, "volume": 56.02, "quote_volume": 350.19602, "trades": 26, "taker_buy_volume": 51.22, "taker_buy_quote": 320.16722}, {"ts": 1773929880000, "open": 6.259, "high": 6.26, "low": 6.253, "close": 6.255, "volume": 48.99, "quote_volume": 306.6011, "trades": 10, "taker_buy_volume": 8.27, "taker_buy_quote": 51.76353}, {"ts": 1773929940000, "open": 6.254, "high": 6.256, "low": 6.228, "close": 6.23, "volume": 509.54, "quote_volume": 3179.33453, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 6.231, "high": 6.235, "low": 6.214, "close": 6.219, "volume": 633.8, "quote_volume": 3945.41988, "trades": 72, "taker_buy_volume": 364.74, "taker_buy_quote": 2271.88897}, {"ts": 1773930060000, "open": 6.218, "high": 6.23, "low": 6.215, "close": 6.224, "volume": 221.66, "quote_volume": 1378.56996, "trades": 39, "taker_buy_volume": 179.18, "taker_buy_quote": 1114.34114}, {"ts": 1773930120000, "open": 6.223, "high": 6.225, "low": 6.203, "close": 6.208, "volume": 1235.77, "quote_volume": 7677.93795, "trades": 98, "taker_buy_volume": 417.55, "taker_buy_quote": 2593.75869}, {"ts": 1773930180000, "open": 6.207, "high": 6.212, "low": 6.197, "close": 6.206, "volume": 474.59, "quote_volume": 2945.3271, "trades": 52, "taker_buy_volume": 33.19, "taker_buy_quote": 205.97496}, {"ts": 1773930240000, "open": 6.209, "high": 6.223, "low": 6.197, "close": 6.223, "volume": 672.45, "quote_volume": 4174.66808, "trades": 104, "taker_buy_volume": 201.65, "taker_buy_quote": 1253.86649}, {"ts": 1773930300000, "open": 6.217, "high": 6.233, "low": 6.217, "close": 6.233, "volume": 205.59, "quote_volume": 1279.55687, "trades": 46, "taker_buy_volume": 117.87, "taker_buy_quote": 733.74125}, {"ts": 1773930360000, "open": 6.23, "high": 6.233, "low": 6.229, "close": 6.233, "volume": 50.06, "quote_volume": 311.99919, "trades": 13, "taker_buy_volume": 9.09, "taker_buy_quote": 56.64606}, {"ts": 1773930420000, "open": 6.232, "high": 6.232, "low": 6.217, "close": 6.222, "volume": 342.41, "quote_volume": 2129.84433, "trades": 36, "taker_buy_volume": 85.07, "taker_buy_quote": 529.20371}, {"ts": 1773930480000, "open": 6.219, "high": 6.221, "low": 6.218, "close": 6.221, "volume": 17.87, "quote_volume": 111.13749, "trades": 4, "taker_buy_volume": 4.86, "taker_buy_quote": 30.23406}, {"ts": 1773930540000, "open": 6.222, "high": 6.234, "low": 6.222, "close": 6.23, "volume": 26.06, "quote_volume": 162.31937, "trades": 17, "taker_buy_volume": 19.8, "taker_buy_quote": 123.32118}, {"ts": 1773930600000, "open": 6.23, "high": 6.234, "low": 6.224, "close": 6.234, "volume": 105.52, "quote_volume": 657.43812, "trades": 28, "taker_buy_volume": 68.39, "taker_buy_quote": 426.18716}, {"ts": 1773930660000, "open": 6.229, "high": 6.242, "low": 6.219, "close": 6.242, "volume": 182.19, "quote_volume": 1134.45646, "trades": 50, "taker_buy_volume": 164.48, "taker_buy_quote": 1024.22942}, {"ts": 1773930720000, "open": 6.24, "high": 6.272, "low": 6.24, "close": 6.245, "volume": 1081.12, "quote_volume": 6768.62483, "trades": 146, "taker_buy_volume": 633.63, "taker_buy_quote": 3967.47571}, {"ts": 1773930780000, "open": 6.246, "high": 6.254, "low": 6.245, "close": 6.249, "volume": 894.3, "quote_volume": 5590.0551, "trades": 65, "taker_buy_volume": 774.71, "taker_buy_quote": 4842.62487}, {"ts": 1773930840000, "open": 6.25, "high": 6.256, "low": 6.242, "close": 6.252, "volume": 221.46, "quote_volume": 1383.79508, "trades": 67, "taker_buy_volume": 157.14, "taker_buy_quote": 982.06523}, {"ts": 1773930900000, "open": 6.253, "high": 6.254, "low": 6.217, "close": 6.217, "volume": 309.35, "quote_volume": 1929.2253, "trades": 81, "taker_buy_volume": 36.14, "taker_buy_quote": 225.43032}, {"ts": 1773930960000, "open": 6.22, "high": 6.222, "low": 6.193, "close": 6.199, "volume": 960.04, "quote_volume": 5953.83322, "trades": 105, "taker_buy_volume": 414.9, "taker_buy_quote": 2573.09792}, {"ts": 1773931020000, "open": 6.199, "high": 6.21, "low": 6.192, "close": 6.197, "volume": 798.02, "quote_volume": 4945.52948, "trades": 65, "taker_buy_volume": 88.64, "taker_buy_quote": 549.97629}, {"ts": 1773931080000, "open": 6.203, "high": 6.204, "low": 6.185, "close": 6.187, "volume": 933.86, "quote_volume": 5779.99205, "trades": 77, "taker_buy_volume": 392.25, "taker_buy_quote": 2427.67406}, {"ts": 1773931140000, "open": 6.193, "high": 6.201, "low": 6.175, "close": 6.2, "volume": 381.49, "quote_volume": 2361.5008, "trades": 85, "taker_buy_volume": 181.44, "taker_buy_quote": 1123.94818}, {"ts": 1773931200000, "open": 6.197, "high": 6.211, "low": 6.186, "close": 6.204, "volume": 652.99, "quote_volume": 4045.15232, "trades": 81, "taker_buy_volume": 465.05, "taker_buy_quote": 2880.1371}, {"ts": 1773931260000, "open": 6.203, "high": 6.211, "low": 6.202, "close": 6.211, "volume": 57.11, "quote_volume": 354.53847, "trades": 20, "taker_buy_volume": 52.87, "taker_buy_quote": 328.23551}, {"ts": 1773931320000, "open": 6.209, "high": 6.235, "low": 6.209, "close": 6.228, "volume": 1120.23, "quote_volume": 6971.42265, "trades": 79, "taker_buy_volume": 856.76, "taker_buy_quote": 5332.41463}, {"ts": 1773931380000, "open": 6.228, "high": 6.228, "low": 6.217, "close": 6.217, "volume": 208.42, "quote_volume": 1296.1988, "trades": 26, "taker_buy_volume": 6.26, "taker_buy_quote": 38.97476}, {"ts": 1773931440000, "open": 6.219, "high": 6.22, "low": 6.195, "close": 6.197, "volume": 217.53, "quote_volume": 1350.62101, "trades": 41, "taker_buy_volume": 29.72, "taker_buy_quote": 184.27261}, {"ts": 1773931500000, "open": 6.199, "high": 6.203, "low": 6.194, "close": 6.194, "volume": 310.35, "quote_volume": 1923.8422, "trades": 37, "taker_buy_volume": 31.01, "taker_buy_quote": 192.25201}, {"ts": 1773931560000, "open": 6.195, "high": 6.208, "low": 6.187, "close": 6.2, "volume": 488.46, "quote_volume": 3026.75404, "trades": 61, "taker_buy_volume": 373.32, "taker_buy_quote": 2313.37534}, {"ts": 1773931620000, "open": 6.199, "high": 6.199, "low": 6.191, "close": 6.191, "volume": 13.82, "quote_volume": 85.61794, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931680000, "open": 6.191, "high": 6.193, "low": 6.19, "close": 6.193, "volume": 28.16, "quote_volume": 174.32829, "trades": 10, "taker_buy_volume": 25.78, "taker_buy_quote": 159.59533}, {"ts": 1773931740000, "open": 6.194, "high": 6.197, "low": 6.192, "close": 6.192, "volume": 20.66, "quote_volume": 127.95875, "trades": 6, "taker_buy_volume": 8.35, "taker_buy_quote": 51.73523}, {"ts": 1773931800000, "open": 6.197, "high": 6.214, "low": 6.194, "close": 6.199, "volume": 462.29, "quote_volume": 2868.96803, "trades": 47, "taker_buy_volume": 406.77, "taker_buy_quote": 2524.76749}, {"ts": 1773931860000, "open": 6.198, "high": 6.25, "low": 6.195, "close": 6.25, "volume": 1418.66, "quote_volume": 8815.86518, "trades": 155, "taker_buy_volume": 1271.16, "taker_buy_quote": 7898.09613}, {"ts": 1773931920000, "open": 6.243, "high": 6.25, "low": 6.232, "close": 6.232, "volume": 357.56, "quote_volume": 2230.94319, "trades": 53, "taker_buy_volume": 51.65, "taker_buy_quote": 322.54075}, {"ts": 1773931980000, "open": 6.238, "high": 6.243, "low": 6.228, "close": 6.239, "volume": 927.8, "quote_volume": 5785.88444, "trades": 74, "taker_buy_volume": 391.13, "taker_buy_quote": 2440.39769}, {"ts": 1773932040000, "open": 6.24, "high": 6.24, "low": 6.224, "close": 6.224, "volume": 79.18, "quote_volume": 493.36794, "trades": 18, "taker_buy_volume": 3.99, "taker_buy_quote": 24.89124}, {"ts": 1773932100000, "open": 6.224, "high": 6.23, "low": 6.222, "close": 6.228, "volume": 25.42, "quote_volume": 158.28066, "trades": 13, "taker_buy_volume": 15.61, "taker_buy_quote": 97.22921}, {"ts": 1773932160000, "open": 6.229, "high": 6.237, "low": 6.223, "close": 6.227, "volume": 433.03, "quote_volume": 2699.50184, "trades": 40, "taker_buy_volume": 418.54, "taker_buy_quote": 2609.27261}, {"ts": 1773932220000, "open": 6.222, "high": 6.226, "low": 6.214, "close": 6.226, "volume": 661.74, "quote_volume": 4114.16084, "trades": 34, "taker_buy_volume": 38.4, "taker_buy_quote": 238.97125}, {"ts": 1773932280000, "open": 6.227, "high": 6.256, "low": 6.227, "close": 6.248, "volume": 268.59, "quote_volume": 1678.59263, "trades": 57, "taker_buy_volume": 88.08, "taker_buy_quote": 549.80241}, {"ts": 1773932340000, "open": 6.25, "high": 6.253, "low": 6.242, "close": 6.253, "volume": 137.84, "quote_volume": 861.26576, "trades": 38, "taker_buy_volume": 124.96, "taker_buy_quote": 780.83982}, {"ts": 1773932400000, "open": 6.252, "high": 6.252, "low": 6.249, "close": 6.252, "volume": 10.28, "quote_volume": 64.25929, "trades": 7, "taker_buy_volume": 3.84, "taker_buy_quote": 24.00607}, {"ts": 1773932460000, "open": 6.248, "high": 6.248, "low": 6.225, "close": 6.229, "volume": 385.7, "quote_volume": 2402.47693, "trades": 44, "taker_buy_volume": 56.66, "taker_buy_quote": 353.48576}, {"ts": 1773932520000, "open": 6.232, "high": 6.232, "low": 6.203, "close": 6.203, "volume": 112.37, "quote_volume": 698.01624, "trades": 37, "taker_buy_volume": 43.35, "taker_buy_quote": 269.12214}, {"ts": 1773932580000, "open": 6.205, "high": 6.215, "low": 6.196, "close": 6.209, "volume": 1052.32, "quote_volume": 6530.64832, "trades": 87, "taker_buy_volume": 237.88, "taker_buy_quote": 1477.55404}, {"ts": 1773932640000, "open": 6.21, "high": 6.219, "low": 6.207, "close": 6.219, "volume": 370.59, "quote_volume": 2303.29195, "trades": 41, "taker_buy_volume": 337.25, "taker_buy_quote": 2096.22344}, {"ts": 1773932700000, "open": 6.212, "high": 6.218, "low": 6.205, "close": 6.212, "volume": 135.8, "quote_volume": 843.94479, "trades": 41, "taker_buy_volume": 24.3, "taker_buy_quote": 150.98562}, {"ts": 1773932760000, "open": 6.211, "high": 6.211, "low": 6.193, "close": 6.195, "volume": 414.3, "quote_volume": 2568.62982, "trades": 75, "taker_buy_volume": 213.25, "taker_buy_quote": 1322.22841}, {"ts": 1773932820000, "open": 6.194, "high": 6.205, "low": 6.194, "close": 6.198, "volume": 96.06, "quote_volume": 595.46364, "trades": 40, "taker_buy_volume": 52.23, "taker_buy_quote": 323.7802}, {"ts": 1773932880000, "open": 6.198, "high": 6.2, "low": 6.186, "close": 6.196, "volume": 947.11, "quote_volume": 5864.3215, "trades": 115, "taker_buy_volume": 234.33, "taker_buy_quote": 1451.27923}, {"ts": 1773932940000, "open": 6.197, "high": 6.217, "low": 6.196, "close": 6.211, "volume": 1740.93, "quote_volume": 10801.16664, "trades": 133, "taker_buy_volume": 1654.77, "taker_buy_quote": 10266.42011}, {"ts": 1773933000000, "open": 6.205, "high": 6.205, "low": 6.191, "close": 6.203, "volume": 232.55, "quote_volume": 1440.94116, "trades": 27, "taker_buy_volume": 201.73, "taker_buy_quote": 1249.96444}, {"ts": 1773933060000, "open": 6.204, "high": 6.205, "low": 6.195, "close": 6.195, "volume": 27.87, "quote_volume": 172.73641, "trades": 14, "taker_buy_volume": 5.0, "taker_buy_quote": 31.01472}, {"ts": 1773933120000, "open": 6.199, "high": 6.211, "low": 6.194, "close": 6.194, "volume": 649.16, "quote_volume": 4024.25932, "trades": 50, "taker_buy_volume": 66.83, "taker_buy_quote": 414.63933}, {"ts": 1773933180000, "open": 6.2, "high": 6.223, "low": 6.198, "close": 6.207, "volume": 573.0, "quote_volume": 3558.11789, "trades": 85, "taker_buy_volume": 509.63, "taker_buy_quote": 3165.10987}, {"ts": 1773933240000, "open": 6.201, "high": 6.203, "low": 6.196, "close": 6.196, "volume": 47.11, "quote_volume": 291.98616, "trades": 13, "taker_buy_volume": 6.4, "taker_buy_quote": 39.6911}, {"ts": 1773933300000, "open": 6.197, "high": 6.197, "low": 6.18, "close": 6.184, "volume": 139.99, "quote_volume": 866.4511, "trades": 36, "taker_buy_volume": 30.4, "taker_buy_quote": 187.92624}, {"ts": 1773933360000, "open": 6.182, "high": 6.185, "low": 6.176, "close": 6.183, "volume": 414.71, "quote_volume": 2562.81974, "trades": 42, "taker_buy_volume": 29.91, "taker_buy_quote": 184.88903}, {"ts": 1773933420000, "open": 6.182, "high": 6.192, "low": 6.171, "close": 6.171, "volume": 399.0, "quote_volume": 2468.01278, "trades": 56, "taker_buy_volume": 176.76, "taker_buy_quote": 1093.95042}, {"ts": 1773933480000, "open": 6.17, "high": 6.177, "low": 6.166, "close": 6.174, "volume": 200.07, "quote_volume": 1234.24829, "trades": 38, "taker_buy_volume": 13.95, "taker_buy_quote": 86.1242}, {"ts": 1773933540000, "open": 6.175, "high": 6.183, "low": 6.175, "close": 6.183, "volume": 54.35, "quote_volume": 335.77881, "trades": 17, "taker_buy_volume": 22.75, "taker_buy_quote": 140.54774}, {"ts": 1773933600000, "open": 6.183, "high": 6.203, "low": 6.183, "close": 6.19, "volume": 386.71, "quote_volume": 2393.55458, "trades": 70, "taker_buy_volume": 158.03, "taker_buy_quote": 978.40464}, {"ts": 1773933660000, "open": 6.19, "high": 6.19, "low": 6.178, "close": 6.187, "volume": 226.85, "quote_volume": 1402.0548, "trades": 52, "taker_buy_volume": 21.4, "taker_buy_quote": 132.35286}, {"ts": 1773933720000, "open": 6.186, "high": 6.186, "low": 6.162, "close": 6.166, "volume": 694.67, "quote_volume": 4285.34164, "trades": 105, "taker_buy_volume": 61.21, "taker_buy_quote": 377.63926}, {"ts": 1773933780000, "open": 6.169, "high": 6.176, "low": 6.153, "close": 6.155, "volume": 622.34, "quote_volume": 3834.26029, "trades": 75, "taker_buy_volume": 112.42, "taker_buy_quote": 693.5847}, {"ts": 1773933840000, "open": 6.156, "high": 6.162, "low": 6.156, "close": 6.161, "volume": 107.1, "quote_volume": 659.68229, "trades": 20, "taker_buy_volume": 19.22, "taker_buy_quote": 118.37646}, {"ts": 1773933900000, "open": 6.162, "high": 6.172, "low": 6.16, "close": 6.161, "volume": 617.74, "quote_volume": 3806.12787, "trades": 47, "taker_buy_volume": 523.68, "taker_buy_quote": 3226.08521}, {"ts": 1773933960000, "open": 6.161, "high": 6.161, "low": 6.139, "close": 6.157, "volume": 376.89, "quote_volume": 2317.7227, "trades": 65, "taker_buy_volume": 103.52, "taker_buy_quote": 636.73981}, {"ts": 1773934020000, "open": 6.157, "high": 6.164, "low": 6.153, "close": 6.156, "volume": 123.25, "quote_volume": 758.63762, "trades": 24, "taker_buy_volume": 70.71, "taker_buy_quote": 435.17998}, {"ts": 1773934080000, "open": 6.156, "high": 6.158, "low": 6.143, "close": 6.146, "volume": 28.8, "quote_volume": 177.05101, "trades": 20, "taker_buy_volume": 9.62, "taker_buy_quote": 59.16092}, {"ts": 1773934140000, "open": 6.142, "high": 6.142, "low": 6.135, "close": 6.141, "volume": 260.37, "quote_volume": 1597.90256, "trades": 38, "taker_buy_volume": 92.82, "taker_buy_quote": 569.78772}, {"ts": 1773934200000, "open": 6.141, "high": 6.168, "low": 6.139, "close": 6.154, "volume": 1456.89, "quote_volume": 8960.07843, "trades": 113, "taker_buy_volume": 1356.33, "taker_buy_quote": 8342.29445}, {"ts": 1773934260000, "open": 6.153, "high": 6.154, "low": 6.149, "close": 6.154, "volume": 80.56, "quote_volume": 495.53462, "trades": 16, "taker_buy_volume": 67.62, "taker_buy_quote": 415.95026}, {"ts": 1773934320000, "open": 6.154, "high": 6.158, "low": 6.149, "close": 6.149, "volume": 71.96, "quote_volume": 442.80164, "trades": 13, "taker_buy_volume": 58.75, "taker_buy_quote": 361.55199}, {"ts": 1773934380000, "open": 6.148, "high": 6.148, "low": 6.121, "close": 6.131, "volume": 225.86, "quote_volume": 1384.2051, "trades": 61, "taker_buy_volume": 133.8, "taker_buy_quote": 819.77943}, {"ts": 1773934440000, "open": 6.129, "high": 6.152, "low": 6.129, "close": 6.13, "volume": 201.71, "quote_volume": 1237.57309, "trades": 55, "taker_buy_volume": 148.84, "taker_buy_quote": 913.04468}, {"ts": 1773934500000, "open": 6.131, "high": 6.136, "low": 6.12, "close": 6.136, "volume": 879.19, "quote_volume": 5388.45155, "trades": 52, "taker_buy_volume": 399.59, "taker_buy_quote": 2450.35938}, {"ts": 1773934560000, "open": 6.129, "high": 6.14, "low": 6.129, "close": 6.139, "volume": 662.65, "quote_volume": 4062.59058, "trades": 22, "taker_buy_volume": 597.28, "taker_buy_quote": 3661.49632}, {"ts": 1773934620000, "open": 6.139, "high": 6.139, "low": 6.139, "close": 6.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934680000, "open": 6.138, "high": 6.138, "low": 6.122, "close": 6.122, "volume": 82.63, "quote_volume": 506.19224, "trades": 27, "taker_buy_volume": 8.13, "taker_buy_quote": 49.82928}, {"ts": 1773934740000, "open": 6.125, "high": 6.133, "low": 6.125, "close": 6.127, "volume": 72.34, "quote_volume": 443.5209, "trades": 19, "taker_buy_volume": 59.22, "taker_buy_quote": 363.10186}, {"ts": 1773934800000, "open": 6.128, "high": 6.129, "low": 6.115, "close": 6.123, "volume": 607.11, "quote_volume": 3716.2513, "trades": 71, "taker_buy_volume": 357.46, "taker_buy_quote": 2188.54746}, {"ts": 1773934860000, "open": 6.124, "high": 6.131, "low": 6.116, "close": 6.119, "volume": 70.27, "quote_volume": 430.21985, "trades": 32, "taker_buy_volume": 21.32, "taker_buy_quote": 130.56532}, {"ts": 1773934920000, "open": 6.117, "high": 6.117, "low": 6.098, "close": 6.108, "volume": 1281.75, "quote_volume": 7824.07857, "trades": 71, "taker_buy_volume": 532.68, "taker_buy_quote": 3249.88682}, {"ts": 1773934980000, "open": 6.109, "high": 6.117, "low": 6.106, "close": 6.117, "volume": 68.33, "quote_volume": 417.67642, "trades": 30, "taker_buy_volume": 50.8, "taker_buy_quote": 310.58288}, {"ts": 1773935040000, "open": 6.118, "high": 6.12, "low": 6.114, "close": 6.12, "volume": 14.27, "quote_volume": 87.27264, "trades": 5, "taker_buy_volume": 4.92, "taker_buy_quote": 30.10548}, {"ts": 1773935100000, "open": 6.121, "high": 6.125, "low": 6.113, "close": 6.117, "volume": 96.09, "quote_volume": 588.29081, "trades": 26, "taker_buy_volume": 86.25, "taker_buy_quote": 528.11429}, {"ts": 1773935160000, "open": 6.117, "high": 6.119, "low": 6.104, "close": 6.106, "volume": 74.26, "quote_volume": 453.77114, "trades": 19, "taker_buy_volume": 15.27, "taker_buy_quote": 93.26745}, {"ts": 1773935220000, "open": 6.107, "high": 6.109, "low": 6.105, "close": 6.105, "volume": 29.75, "quote_volume": 181.64015, "trades": 6, "taker_buy_volume": 4.92, "taker_buy_quote": 30.05136}, {"ts": 1773935280000, "open": 6.103, "high": 6.103, "low": 6.097, "close": 6.103, "volume": 30.96, "quote_volume": 188.83224, "trades": 18, "taker_buy_volume": 13.07, "taker_buy_quote": 79.71243}, {"ts": 1773935340000, "open": 6.104, "high": 6.108, "low": 6.093, "close": 6.093, "volume": 162.62, "quote_volume": 991.49593, "trades": 23, "taker_buy_volume": 8.2, "taker_buy_quote": 50.0692}, {"ts": 1773935400000, "open": 6.092, "high": 6.093, "low": 6.086, "close": 6.089, "volume": 145.45, "quote_volume": 885.79644, "trades": 28, "taker_buy_volume": 34.83, "taker_buy_quote": 212.11066}, {"ts": 1773935460000, "open": 6.09, "high": 6.106, "low": 6.09, "close": 6.093, "volume": 266.94, "quote_volume": 1628.01562, "trades": 34, "taker_buy_volume": 255.39, "taker_buy_quote": 1557.61837}, {"ts": 1773935520000, "open": 6.092, "high": 6.092, "low": 6.059, "close": 6.076, "volume": 1245.77, "quote_volume": 7563.06477, "trades": 139, "taker_buy_volume": 374.0, "taker_buy_quote": 2270.90042}, {"ts": 1773935580000, "open": 6.075, "high": 6.086, "low": 6.066, "close": 6.083, "volume": 144.7, "quote_volume": 879.34371, "trades": 55, "taker_buy_volume": 64.05, "taker_buy_quote": 389.06628}, {"ts": 1773935640000, "open": 6.084, "high": 6.088, "low": 6.075, "close": 6.077, "volume": 98.73, "quote_volume": 600.32938, "trades": 36, "taker_buy_volume": 27.94, "taker_buy_quote": 169.94087}, {"ts": 1773935700000, "open": 6.076, "high": 6.077, "low": 6.051, "close": 6.056, "volume": 331.6, "quote_volume": 2008.87381, "trades": 67, "taker_buy_volume": 62.24, "taker_buy_quote": 376.82622}, {"ts": 1773935760000, "open": 6.054, "high": 6.076, "low": 6.054, "close": 6.072, "volume": 103.38, "quote_volume": 627.09762, "trades": 36, "taker_buy_volume": 56.43, "taker_buy_quote": 342.2433}, {"ts": 1773935820000, "open": 6.073, "high": 6.078, "low": 6.072, "close": 6.074, "volume": 44.78, "quote_volume": 271.99634, "trades": 10, "taker_buy_volume": 4.93, "taker_buy_quote": 29.95937}, {"ts": 1773935880000, "open": 6.074, "high": 6.074, "low": 6.054, "close": 6.054, "volume": 58.87, "quote_volume": 356.95156, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935940000, "open": 6.053, "high": 6.068, "low": 6.047, "close": 6.068, "volume": 185.11, "quote_volume": 1121.00717, "trades": 56, "taker_buy_volume": 123.19, "taker_buy_quote": 746.27332}, {"ts": 1773936000000, "open": 6.069, "high": 6.097, "low": 6.069, "close": 6.091, "volume": 165.3, "quote_volume": 1005.48906, "trades": 40, "taker_buy_volume": 138.5, "taker_buy_quote": 842.26305}, {"ts": 1773936060000, "open": 6.094, "high": 6.106, "low": 6.063, "close": 6.084, "volume": 1220.73, "quote_volume": 7421.31914, "trades": 112, "taker_buy_volume": 325.9, "taker_buy_quote": 1980.65112}, {"ts": 1773936120000, "open": 6.079, "high": 6.081, "low": 6.059, "close": 6.068, "volume": 598.31, "quote_volume": 3631.78328, "trades": 68, "taker_buy_volume": 32.54, "taker_buy_quote": 197.40306}, {"ts": 1773936180000, "open": 6.068, "high": 6.09, "low": 6.068, "close": 6.082, "volume": 606.03, "quote_volume": 3683.2952, "trades": 85, "taker_buy_volume": 184.1, "taker_buy_quote": 1119.35118}, {"ts": 1773936240000, "open": 6.081, "high": 6.114, "low": 6.081, "close": 6.114, "volume": 373.46, "quote_volume": 2278.12624, "trades": 69, "taker_buy_volume": 293.78, "taker_buy_quote": 1791.85005}, {"ts": 1773936300000, "open": 6.112, "high": 6.12, "low": 6.107, "close": 6.107, "volume": 220.25, "quote_volume": 1347.15531, "trades": 47, "taker_buy_volume": 103.33, "taker_buy_quote": 632.07585}, {"ts": 1773936360000, "open": 6.112, "high": 6.122, "low": 6.107, "close": 6.107, "volume": 59.9, "quote_volume": 366.19622, "trades": 30, "taker_buy_volume": 18.0, "taker_buy_quote": 110.1058}, {"ts": 1773936420000, "open": 6.108, "high": 6.108, "low": 6.095, "close": 6.102, "volume": 34.56, "quote_volume": 210.83874, "trades": 22, "taker_buy_volume": 11.52, "taker_buy_quote": 70.26042}, {"ts": 1773936480000, "open": 6.098, "high": 6.124, "low": 6.097, "close": 6.11, "volume": 321.98, "quote_volume": 1970.15147, "trades": 53, "taker_buy_volume": 279.53, "taker_buy_quote": 1710.61135}, {"ts": 1773936540000, "open": 6.111, "high": 6.116, "low": 6.098, "close": 6.1, "volume": 63.07, "quote_volume": 385.18564, "trades": 29, "taker_buy_volume": 25.19, "taker_buy_quote": 153.8509}, {"ts": 1773936600000, "open": 6.097, "high": 6.122, "low": 6.096, "close": 6.117, "volume": 115.67, "quote_volume": 707.2179, "trades": 32, "taker_buy_volume": 42.91, "taker_buy_quote": 262.18411}, {"ts": 1773936660000, "open": 6.122, "high": 6.122, "low": 6.108, "close": 6.118, "volume": 297.5, "quote_volume": 1820.64425, "trades": 28, "taker_buy_volume": 100.71, "taker_buy_quote": 616.43627}, {"ts": 1773936720000, "open": 6.119, "high": 6.141, "low": 6.119, "close": 6.14, "volume": 236.06, "quote_volume": 1446.46101, "trades": 55, "taker_buy_volume": 182.67, "taker_buy_quote": 1119.40422}, {"ts": 1773936780000, "open": 6.138, "high": 6.143, "low": 6.13, "close": 6.139, "volume": 229.85, "quote_volume": 1411.00992, "trades": 39, "taker_buy_volume": 36.59, "taker_buy_quote": 224.54275}, {"ts": 1773936840000, "open": 6.138, "high": 6.138, "low": 6.128, "close": 6.13, "volume": 163.39, "quote_volume": 1002.04071, "trades": 21, "taker_buy_volume": 5.69, "taker_buy_quote": 34.87158}, {"ts": 1773936900000, "open": 6.127, "high": 6.127, "low": 6.1, "close": 6.104, "volume": 108.69, "quote_volume": 663.91931, "trades": 40, "taker_buy_volume": 58.11, "taker_buy_quote": 354.71984}, {"ts": 1773936960000, "open": 6.109, "high": 6.118, "low": 6.109, "close": 6.115, "volume": 48.05, "quote_volume": 293.8817, "trades": 15, "taker_buy_volume": 46.89, "taker_buy_quote": 286.7943}, {"ts": 1773937020000, "open": 6.114, "high": 6.131, "low": 6.114, "close": 6.131, "volume": 262.07, "quote_volume": 1605.5039, "trades": 31, "taker_buy_volume": 252.28, "taker_buy_quote": 1545.63805}, {"ts": 1773937080000, "open": 6.124, "high": 6.139, "low": 6.123, "close": 6.124, "volume": 171.0, "quote_volume": 1048.88761, "trades": 44, "taker_buy_volume": 151.32, "taker_buy_quote": 928.29513}, {"ts": 1773937140000, "open": 6.123, "high": 6.127, "low": 6.117, "close": 6.127, "volume": 37.56, "quote_volume": 229.84566, "trades": 12, "taker_buy_volume": 4.53, "taker_buy_quote": 27.75039}, {"ts": 1773937200000, "open": 6.124, "high": 6.125, "low": 6.118, "close": 6.125, "volume": 14.71, "quote_volume": 90.05154, "trades": 9, "taker_buy_volume": 3.28, "taker_buy_quote": 20.08836}, {"ts": 1773937260000, "open": 6.119, "high": 6.127, "low": 6.106, "close": 6.125, "volume": 603.09, "quote_volume": 3688.95831, "trades": 71, "taker_buy_volume": 518.01, "taker_buy_quote": 3168.95098}, {"ts": 1773937320000, "open": 6.125, "high": 6.133, "low": 6.125, "close": 6.129, "volume": 21.77, "quote_volume": 133.42945, "trades": 14, "taker_buy_volume": 14.76, "taker_buy_quote": 90.46404}, {"ts": 1773937380000, "open": 6.129, "high": 6.129, "low": 6.12, "close": 6.12, "volume": 104.46, "quote_volume": 639.92717, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937440000, "open": 6.126, "high": 6.126, "low": 6.111, "close": 6.122, "volume": 447.59, "quote_volume": 2737.15457, "trades": 39, "taker_buy_volume": 20.13, "taker_buy_quote": 123.26344}, {"ts": 1773937500000, "open": 6.123, "high": 6.133, "low": 6.123, "close": 6.128, "volume": 53.28, "quote_volume": 326.64036, "trades": 15, "taker_buy_volume": 50.0, "taker_buy_quote": 306.53888}, {"ts": 1773937560000, "open": 6.127, "high": 6.128, "low": 6.121, "close": 6.122, "volume": 246.45, "quote_volume": 1509.17536, "trades": 23, "taker_buy_volume": 233.33, "taker_buy_quote": 1428.83176}, {"ts": 1773937620000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 16.33, "quote_volume": 99.97226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937680000, "open": 6.121, "high": 6.124, "low": 6.112, "close": 6.112, "volume": 17.75, "quote_volume": 108.57776, "trades": 11, "taker_buy_volume": 1.33, "taker_buy_quote": 8.14492}, {"ts": 1773937740000, "open": 6.112, "high": 6.112, "low": 6.1, "close": 6.106, "volume": 72.6, "quote_volume": 443.09148, "trades": 24, "taker_buy_volume": 9.87, "taker_buy_quote": 60.2415}, {"ts": 1773937800000, "open": 6.103, "high": 6.111, "low": 6.089, "close": 6.089, "volume": 291.63, "quote_volume": 1777.70894, "trades": 42, "taker_buy_volume": 25.87, "taker_buy_quote": 157.79013}, {"ts": 1773937860000, "open": 6.096, "high": 6.1, "low": 6.093, "close": 6.1, "volume": 112.69, "quote_volume": 686.85588, "trades": 14, "taker_buy_volume": 31.09, "taker_buy_quote": 189.56398}, {"ts": 1773937920000, "open": 6.099, "high": 6.099, "low": 6.083, "close": 6.085, "volume": 286.08, "quote_volume": 1742.11702, "trades": 58, "taker_buy_volume": 37.73, "taker_buy_quote": 229.76316}, {"ts": 1773937980000, "open": 6.086, "high": 6.098, "low": 6.086, "close": 6.094, "volume": 61.4, "quote_volume": 374.09357, "trades": 27, "taker_buy_volume": 31.62, "taker_buy_quote": 192.66944}, {"ts": 1773938040000, "open": 6.095, "high": 6.097, "low": 6.087, "close": 6.097, "volume": 48.24, "quote_volume": 293.93754, "trades": 22, "taker_buy_volume": 34.23, "taker_buy_quote": 208.60422}, {"ts": 1773938100000, "open": 6.096, "high": 6.106, "low": 6.095, "close": 6.096, "volume": 52.25, "quote_volume": 318.7463, "trades": 42, "taker_buy_volume": 18.1, "taker_buy_quote": 110.44113}, {"ts": 1773938160000, "open": 6.097, "high": 6.101, "low": 6.095, "close": 6.1, "volume": 16.21, "quote_volume": 98.83471, "trades": 9, "taker_buy_volume": 11.08, "taker_buy_quote": 67.55674}, {"ts": 1773938220000, "open": 6.101, "high": 6.106, "low": 6.099, "close": 6.103, "volume": 112.67, "quote_volume": 687.68441, "trades": 27, "taker_buy_volume": 51.88, "taker_buy_quote": 316.64194}, {"ts": 1773938280000, "open": 6.102, "high": 6.103, "low": 6.084, "close": 6.085, "volume": 201.41, "quote_volume": 1227.31893, "trades": 48, "taker_buy_volume": 6.72, "taker_buy_quote": 40.91532}, {"ts": 1773938340000, "open": 6.085, "high": 6.088, "low": 6.078, "close": 6.086, "volume": 347.61, "quote_volume": 2114.61037, "trades": 46, "taker_buy_volume": 263.34, "taker_buy_quote": 1602.05818}, {"ts": 1773938400000, "open": 6.08, "high": 6.091, "low": 6.08, "close": 6.083, "volume": 643.93, "quote_volume": 3918.18511, "trades": 44, "taker_buy_volume": 492.24, "taker_buy_quote": 2995.39748}, {"ts": 1773938460000, "open": 6.083, "high": 6.096, "low": 6.08, "close": 6.096, "volume": 675.73, "quote_volume": 4113.97507, "trades": 70, "taker_buy_volume": 404.78, "taker_buy_quote": 2465.39781}, {"ts": 1773938520000, "open": 6.092, "high": 6.109, "low": 6.078, "close": 6.105, "volume": 1290.38, "quote_volume": 7853.36643, "trades": 119, "taker_buy_volume": 722.47, "taker_buy_quote": 4398.31335}, {"ts": 1773938580000, "open": 6.11, "high": 6.114, "low": 6.097, "close": 6.097, "volume": 143.49, "quote_volume": 876.72225, "trades": 35, "taker_buy_volume": 24.48, "taker_buy_quote": 149.61212}, {"ts": 1773938640000, "open": 6.102, "high": 6.118, "low": 6.102, "close": 6.118, "volume": 46.16, "quote_volume": 282.17892, "trades": 20, "taker_buy_volume": 44.52, "taker_buy_quote": 272.15032}, {"ts": 1773938700000, "open": 6.114, "high": 6.122, "low": 6.109, "close": 6.115, "volume": 240.65, "quote_volume": 1472.23542, "trades": 31, "taker_buy_volume": 184.92, "taker_buy_quote": 1131.53805}, {"ts": 1773938760000, "open": 6.114, "high": 6.121, "low": 6.113, "close": 6.121, "volume": 47.42, "quote_volume": 290.08215, "trades": 17, "taker_buy_volume": 41.58, "taker_buy_quote": 254.37803}, {"ts": 1773938820000, "open": 6.121, "high": 6.132, "low": 6.121, "close": 6.122, "volume": 124.98, "quote_volume": 765.84573, "trades": 26, "taker_buy_volume": 101.23, "taker_buy_quote": 620.39168}, {"ts": 1773938880000, "open": 6.121, "high": 6.121, "low": 6.115, "close": 6.115, "volume": 11.48, "quote_volume": 70.23464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938940000, "open": 6.12, "high": 6.12, "low": 6.115, "close": 6.115, "volume": 40.87, "quote_volume": 249.96252, "trades": 5, "taker_buy_volume": 1.64, "taker_buy_quote": 10.0368}, {"ts": 1773939000000, "open": 6.115, "high": 6.122, "low": 6.114, "close": 6.116, "volume": 12.25, "quote_volume": 74.92801, "trades": 7, "taker_buy_volume": 2.62, "taker_buy_quote": 16.038}, {"ts": 1773939060000, "open": 6.116, "high": 6.119, "low": 6.11, "close": 6.117, "volume": 741.6, "quote_volume": 4532.90729, "trades": 31, "taker_buy_volume": 64.65, "taker_buy_quote": 395.43907}, {"ts": 1773939120000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 4.45, "quote_volume": 27.2073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939180000, "open": 6.115, "high": 6.115, "low": 6.106, "close": 6.106, "volume": 345.69, "quote_volume": 2112.16118, "trades": 15, "taker_buy_volume": 1.0, "taker_buy_quote": 6.115}, {"ts": 1773939240000, "open": 6.111, "high": 6.13, "low": 6.111, "close": 6.13, "volume": 276.31, "quote_volume": 1691.18093, "trades": 33, "taker_buy_volume": 274.31, "taker_buy_quote": 1678.93693}, {"ts": 1773939300000, "open": 6.131, "high": 6.144, "low": 6.131, "close": 6.135, "volume": 414.03, "quote_volume": 2541.66155, "trades": 44, "taker_buy_volume": 72.92, "taker_buy_quote": 447.5712}, {"ts": 1773939360000, "open": 6.136, "high": 6.147, "low": 6.136, "close": 6.146, "volume": 138.38, "quote_volume": 850.02633, "trades": 11, "taker_buy_volume": 138.38, "taker_buy_quote": 850.02633}, {"ts": 1773939420000, "open": 6.144, "high": 6.145, "low": 6.131, "close": 6.144, "volume": 240.17, "quote_volume": 1473.7068, "trades": 38, "taker_buy_volume": 14.15, "taker_buy_quote": 86.90738}, {"ts": 1773939480000, "open": 6.141, "high": 6.148, "low": 6.141, "close": 6.141, "volume": 38.08, "quote_volume": 233.93515, "trades": 15, "taker_buy_volume": 33.19, "taker_buy_quote": 203.90077}, {"ts": 1773939540000, "open": 6.14, "high": 6.152, "low": 6.14, "close": 6.146, "volume": 1250.07, "quote_volume": 7687.17777, "trades": 56, "taker_buy_volume": 1240.96, "taker_buy_quote": 7631.20171}, {"ts": 1773939600000, "open": 6.147, "high": 6.152, "low": 6.131, "close": 6.147, "volume": 395.0, "quote_volume": 2426.19631, "trades": 65, "taker_buy_volume": 360.7, "taker_buy_quote": 2215.56043}, {"ts": 1773939660000, "open": 6.146, "high": 6.149, "low": 6.143, "close": 6.143, "volume": 338.65, "quote_volume": 2082.29292, "trades": 13, "taker_buy_volume": 10.43, "taker_buy_quote": 64.11625}, {"ts": 1773939720000, "open": 6.142, "high": 6.144, "low": 6.14, "close": 6.144, "volume": 20.81, "quote_volume": 127.792, "trades": 10, "taker_buy_volume": 14.26, "taker_buy_quote": 87.56682}, {"ts": 1773939780000, "open": 6.144, "high": 6.161, "low": 6.144, "close": 6.156, "volume": 98.73, "quote_volume": 607.78608, "trades": 31, "taker_buy_volume": 87.64, "taker_buy_quote": 539.53729}, {"ts": 1773939840000, "open": 6.155, "high": 6.161, "low": 6.153, "close": 6.157, "volume": 48.84, "quote_volume": 300.6428, "trades": 14, "taker_buy_volume": 11.41, "taker_buy_quote": 70.26278}, {"ts": 1773939900000, "open": 6.156, "high": 6.156, "low": 6.131, "close": 6.131, "volume": 448.95, "quote_volume": 2754.177, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939960000, "open": 6.135, "high": 6.135, "low": 6.118, "close": 6.125, "volume": 155.97, "quote_volume": 954.82856, "trades": 33, "taker_buy_volume": 117.77, "taker_buy_quote": 720.80647}, {"ts": 1773940020000, "open": 6.124, "high": 6.148, "low": 6.113, "close": 6.148, "volume": 1202.49, "quote_volume": 7371.10088, "trades": 97, "taker_buy_volume": 787.49, "taker_buy_quote": 4832.26866}, {"ts": 1773940080000, "open": 6.139, "high": 6.139, "low": 6.13, "close": 6.133, "volume": 178.72, "quote_volume": 1096.55005, "trades": 26, "taker_buy_volume": 13.96, "taker_buy_quote": 85.65856}, {"ts": 1773940140000, "open": 6.133, "high": 6.136, "low": 6.13, "close": 6.13, "volume": 122.36, "quote_volume": 750.42656, "trades": 12, "taker_buy_volume": 1.64, "taker_buy_quote": 10.06304}, {"ts": 1773940200000, "open": 6.13, "high": 6.147, "low": 6.127, "close": 6.143, "volume": 926.29, "quote_volume": 5678.73232, "trades": 74, "taker_buy_volume": 123.53, "taker_buy_quote": 757.55629}, {"ts": 1773940260000, "open": 6.143, "high": 6.151, "low": 6.139, "close": 6.151, "volume": 71.37, "quote_volume": 438.66642, "trades": 20, "taker_buy_volume": 64.06, "taker_buy_quote": 393.77459}, {"ts": 1773940320000, "open": 6.152, "high": 6.168, "low": 6.151, "close": 6.166, "volume": 258.47, "quote_volume": 1592.59475, "trades": 67, "taker_buy_volume": 238.1, "taker_buy_quote": 1467.17578}, {"ts": 1773940380000, "open": 6.163, "high": 6.167, "low": 6.153, "close": 6.153, "volume": 421.78, "quote_volume": 2598.25788, "trades": 57, "taker_buy_volume": 55.52, "taker_buy_quote": 342.28477}, {"ts": 1773940440000, "open": 6.159, "high": 6.16, "low": 6.146, "close": 6.147, "volume": 32.6, "quote_volume": 200.49, "trades": 20, "taker_buy_volume": 4.89, "taker_buy_quote": 30.09958}, {"ts": 1773940500000, "open": 6.148, "high": 6.161, "low": 6.148, "close": 6.161, "volume": 75.3, "quote_volume": 463.68476, "trades": 19, "taker_buy_volume": 75.3, "taker_buy_quote": 463.68476}, {"ts": 1773940560000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 2.21, "quote_volume": 13.60697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940620000, "open": 6.156, "high": 6.179, "low": 6.156, "close": 6.179, "volume": 177.12, "quote_volume": 1092.84044, "trades": 32, "taker_buy_volume": 170.96, "taker_buy_quote": 1054.82435}, {"ts": 1773940680000, "open": 6.178, "high": 6.178, "low": 6.17, "close": 6.173, "volume": 45.9, "quote_volume": 283.37189, "trades": 12, "taker_buy_volume": 31.23, "taker_buy_quote": 192.79931}, {"ts": 1773940740000, "open": 6.169, "high": 6.169, "low": 6.162, "close": 6.162, "volume": 468.95, "quote_volume": 2890.67243, "trades": 19, "taker_buy_volume": 132.91, "taker_buy_quote": 818.99142}, {"ts": 1773940800000, "open": 6.162, "high": 6.162, "low": 6.16, "close": 6.16, "volume": 95.62, "quote_volume": 589.03015, "trades": 11, "taker_buy_volume": 3.03, "taker_buy_quote": 18.67086}, {"ts": 1773940860000, "open": 6.161, "high": 6.166, "low": 6.161, "close": 6.161, "volume": 70.71, "quote_volume": 435.75747, "trades": 7, "taker_buy_volume": 70.71, "taker_buy_quote": 435.75747}, {"ts": 1773940920000, "open": 6.16, "high": 6.167, "low": 6.157, "close": 6.16, "volume": 755.03, "quote_volume": 4651.05, "trades": 28, "taker_buy_volume": 16.3, "taker_buy_quote": 100.44875}, {"ts": 1773940980000, "open": 6.167, "high": 6.169, "low": 6.167, "close": 6.169, "volume": 6.52, "quote_volume": 40.21373, "trades": 4, "taker_buy_volume": 4.89, "taker_buy_quote": 30.16152}, {"ts": 1773941040000, "open": 6.17, "high": 6.179, "low": 6.17, "close": 6.179, "volume": 96.12, "quote_volume": 593.4645, "trades": 18, "taker_buy_volume": 81.76, "taker_buy_quote": 504.78771}, {"ts": 1773941100000, "open": 6.179, "high": 6.185, "low": 6.172, "close": 6.176, "volume": 106.59, "quote_volume": 658.72689, "trades": 32, "taker_buy_volume": 52.69, "taker_buy_quote": 325.63606}, {"ts": 1773941160000, "open": 6.177, "high": 6.2, "low": 6.177, "close": 6.2, "volume": 1178.39, "quote_volume": 7297.58445, "trades": 72, "taker_buy_volume": 1015.34, "taker_buy_quote": 6287.68704}, {"ts": 1773941220000, "open": 6.2, "high": 6.203, "low": 6.187, "close": 6.193, "volume": 451.77, "quote_volume": 2800.76666, "trades": 51, "taker_buy_volume": 283.61, "taker_buy_quote": 1758.36013}, {"ts": 1773941280000, "open": 6.19, "high": 6.19, "low": 6.18, "close": 6.18, "volume": 184.42, "quote_volume": 1141.44364, "trades": 16, "taker_buy_volume": 168.22, "taker_buy_quote": 1041.25474}, {"ts": 1773941340000, "open": 6.179, "high": 6.183, "low": 6.177, "close": 6.183, "volume": 9.35, "quote_volume": 57.77437, "trades": 8, "taker_buy_volume": 2.05, "taker_buy_quote": 12.67515}, {"ts": 1773941400000, "open": 6.184, "high": 6.245, "low": 6.184, "close": 6.233, "volume": 1621.74, "quote_volume": 10092.64267, "trades": 152, "taker_buy_volume": 1389.13, "taker_buy_quote": 8642.43411}, {"ts": 1773941460000, "open": 6.232, "high": 6.242, "low": 6.225, "close": 6.225, "volume": 1245.45, "quote_volume": 7769.86863, "trades": 60, "taker_buy_volume": 93.47, "taker_buy_quote": 583.12148}, {"ts": 1773941520000, "open": 6.224, "high": 6.224, "low": 6.168, "close": 6.176, "volume": 1096.3, "quote_volume": 6785.89843, "trades": 111, "taker_buy_volume": 240.19, "taker_buy_quote": 1483.76462}, {"ts": 1773941580000, "open": 6.177, "high": 6.198, "low": 6.167, "close": 6.198, "volume": 974.74, "quote_volume": 6026.40418, "trades": 77, "taker_buy_volume": 830.08, "taker_buy_quote": 5134.07737}, {"ts": 1773941640000, "open": 6.189, "high": 6.2, "low": 6.18, "close": 6.2, "volume": 468.86, "quote_volume": 2901.62928, "trades": 61, "taker_buy_volume": 183.2, "taker_buy_quote": 1134.42591}, {"ts": 1773941700000, "open": 6.199, "high": 6.199, "low": 6.183, "close": 6.187, "volume": 83.77, "quote_volume": 518.37915, "trades": 33, "taker_buy_volume": 29.03, "taker_buy_quote": 179.65525}, {"ts": 1773941760000, "open": 6.188, "high": 6.193, "low": 6.184, "close": 6.187, "volume": 135.07, "quote_volume": 836.04021, "trades": 47, "taker_buy_volume": 28.5, "taker_buy_quote": 176.43947}, {"ts": 1773941820000, "open": 6.189, "high": 6.191, "low": 6.184, "close": 6.191, "volume": 60.44, "quote_volume": 373.98505, "trades": 30, "taker_buy_volume": 22.26, "taker_buy_quote": 137.77716}, {"ts": 1773941880000, "open": 6.192, "high": 6.205, "low": 6.192, "close": 6.202, "volume": 319.28, "quote_volume": 1979.30048, "trades": 82, "taker_buy_volume": 134.16, "taker_buy_quote": 831.94211}, {"ts": 1773941940000, "open": 6.196, "high": 6.196, "low": 6.179, "close": 6.179, "volume": 42.44, "quote_volume": 262.53466, "trades": 27, "taker_buy_volume": 4.84, "taker_buy_quote": 29.94992}, {"ts": 1773942000000, "open": 6.184, "high": 6.187, "low": 6.176, "close": 6.18, "volume": 222.42, "quote_volume": 1374.61762, "trades": 26, "taker_buy_volume": 16.16, "taker_buy_quote": 99.95498}, {"ts": 1773942060000, "open": 6.18, "high": 6.198, "low": 6.18, "close": 6.19, "volume": 383.63, "quote_volume": 2374.74649, "trades": 110, "taker_buy_volume": 237.32, "taker_buy_quote": 1469.05564}, {"ts": 1773942120000, "open": 6.189, "high": 6.202, "low": 6.186, "close": 6.198, "volume": 884.7, "quote_volume": 5483.8694, "trades": 72, "taker_buy_volume": 639.79, "taker_buy_quote": 3965.644}, {"ts": 1773942180000, "open": 6.198, "high": 6.198, "low": 6.189, "close": 6.189, "volume": 39.7, "quote_volume": 245.86811, "trades": 30, "taker_buy_volume": 9.34, "taker_buy_quote": 57.88932}, {"ts": 1773942240000, "open": 6.195, "high": 6.206, "low": 6.195, "close": 6.206, "volume": 224.47, "quote_volume": 1392.01293, "trades": 30, "taker_buy_volume": 224.47, "taker_buy_quote": 1392.01293}, {"ts": 1773942300000, "open": 6.202, "high": 6.205, "low": 6.193, "close": 6.202, "volume": 77.01, "quote_volume": 477.19758, "trades": 26, "taker_buy_volume": 8.1, "taker_buy_quote": 50.2443}, {"ts": 1773942360000, "open": 6.201, "high": 6.201, "low": 6.194, "close": 6.197, "volume": 17.46, "quote_volume": 108.21221, "trades": 11, "taker_buy_volume": 4.03, "taker_buy_quote": 24.97391}, {"ts": 1773942420000, "open": 6.194, "high": 6.204, "low": 6.194, "close": 6.204, "volume": 13.79, "quote_volume": 85.49464, "trades": 9, "taker_buy_volume": 11.34, "taker_buy_quote": 70.31934}, {"ts": 1773942480000, "open": 6.205, "high": 6.215, "low": 6.205, "close": 6.214, "volume": 233.03, "quote_volume": 1447.56, "trades": 37, "taker_buy_volume": 226.55, "taker_buy_quote": 1407.32244}, {"ts": 1773942540000, "open": 6.213, "high": 6.213, "low": 6.208, "close": 6.212, "volume": 35.49, "quote_volume": 220.39376, "trades": 7, "taker_buy_volume": 13.56, "taker_buy_quote": 84.24828}, {"ts": 1773942600000, "open": 6.214, "high": 6.214, "low": 6.205, "close": 6.21, "volume": 147.77, "quote_volume": 917.53589, "trades": 35, "taker_buy_volume": 3.24, "taker_buy_quote": 20.13012}, {"ts": 1773942660000, "open": 6.209, "high": 6.209, "low": 6.194, "close": 6.194, "volume": 75.64, "quote_volume": 468.95877, "trades": 24, "taker_buy_volume": 1.62, "taker_buy_quote": 10.03752}, {"ts": 1773942720000, "open": 6.195, "high": 6.206, "low": 6.195, "close": 6.201, "volume": 364.95, "quote_volume": 2261.64114, "trades": 23, "taker_buy_volume": 346.55, "taker_buy_quote": 2147.52374}, {"ts": 1773942780000, "open": 6.2, "high": 6.213, "low": 6.194, "close": 6.203, "volume": 346.77, "quote_volume": 2152.41219, "trades": 71, "taker_buy_volume": 234.49, "taker_buy_quote": 1455.66464}, {"ts": 1773942840000, "open": 6.202, "high": 6.203, "low": 6.196, "close": 6.203, "volume": 36.02, "quote_volume": 223.27496, "trades": 22, "taker_buy_volume": 18.36, "taker_buy_quote": 113.81958}, {"ts": 1773942900000, "open": 6.197, "high": 6.203, "low": 6.196, "close": 6.201, "volume": 348.39, "quote_volume": 2160.30494, "trades": 61, "taker_buy_volume": 267.87, "taker_buy_quote": 1661.20788}, {"ts": 1773942960000, "open": 6.203, "high": 6.208, "low": 6.198, "close": 6.205, "volume": 155.2, "quote_volume": 962.58783, "trades": 39, "taker_buy_volume": 100.51, "taker_buy_quote": 623.36206}, {"ts": 1773943020000, "open": 6.204, "high": 6.206, "low": 6.198, "close": 6.198, "volume": 375.23, "quote_volume": 2328.17965, "trades": 15, "taker_buy_volume": 362.27, "taker_buy_quote": 2247.81145}, {"ts": 1773943080000, "open": 6.199, "high": 6.21, "low": 6.199, "close": 6.206, "volume": 114.68, "quote_volume": 711.6776, "trades": 22, "taker_buy_volume": 114.68, "taker_buy_quote": 711.6776}, {"ts": 1773943140000, "open": 6.206, "high": 6.211, "low": 6.206, "close": 6.211, "volume": 126.21, "quote_volume": 783.40778, "trades": 16, "taker_buy_volume": 126.21, "taker_buy_quote": 783.40778}, {"ts": 1773943200000, "open": 6.211, "high": 6.22, "low": 6.211, "close": 6.22, "volume": 157.87, "quote_volume": 981.35952, "trades": 21, "taker_buy_volume": 154.63, "taker_buy_quote": 961.23102}, {"ts": 1773943260000, "open": 6.218, "high": 6.218, "low": 6.203, "close": 6.203, "volume": 271.22, "quote_volume": 1683.74038, "trades": 32, "taker_buy_volume": 3.24, "taker_buy_quote": 20.13498}, {"ts": 1773943320000, "open": 6.202, "high": 6.207, "low": 6.2, "close": 6.204, "volume": 26.44, "quote_volume": 164.01756, "trades": 17, "taker_buy_volume": 13.48, "taker_buy_quote": 83.6283}, {"ts": 1773943380000, "open": 6.204, "high": 6.209, "low": 6.204, "close": 6.205, "volume": 91.71, "quote_volume": 569.13573, "trades": 16, "taker_buy_volume": 88.47, "taker_buy_quote": 549.03315}, {"ts": 1773943440000, "open": 6.204, "high": 6.204, "low": 6.186, "close": 6.198, "volume": 267.86, "quote_volume": 1659.85816, "trades": 47, "taker_buy_volume": 38.22, "taker_buy_quote": 236.73065}, {"ts": 1773943500000, "open": 6.199, "high": 6.199, "low": 6.194, "close": 6.199, "volume": 20.98, "quote_volume": 129.99872, "trades": 12, "taker_buy_volume": 12.88, "taker_buy_quote": 79.81112}, {"ts": 1773943560000, "open": 6.198, "high": 6.198, "low": 6.185, "close": 6.188, "volume": 107.85, "quote_volume": 667.53459, "trades": 25, "taker_buy_volume": 31.8, "taker_buy_quote": 196.71966}, {"ts": 1773943620000, "open": 6.187, "high": 6.206, "low": 6.184, "close": 6.195, "volume": 836.35, "quote_volume": 5185.63515, "trades": 106, "taker_buy_volume": 670.7, "taker_buy_quote": 4158.75265}, {"ts": 1773943680000, "open": 6.194, "high": 6.194, "low": 6.171, "close": 6.176, "volume": 721.72, "quote_volume": 4456.32962, "trades": 46, "taker_buy_volume": 3.24, "taker_buy_quote": 20.02158}, {"ts": 1773943740000, "open": 6.179, "high": 6.188, "low": 6.174, "close": 6.188, "volume": 43.87, "quote_volume": 271.10122, "trades": 20, "taker_buy_volume": 29.09, "taker_buy_quote": 179.77817}, {"ts": 1773943800000, "open": 6.189, "high": 6.202, "low": 6.189, "close": 6.193, "volume": 62.95, "quote_volume": 390.04899, "trades": 23, "taker_buy_volume": 34.07, "taker_buy_quote": 211.14023}, {"ts": 1773943860000, "open": 6.193, "high": 6.196, "low": 6.189, "close": 6.189, "volume": 585.33, "quote_volume": 3625.45256, "trades": 31, "taker_buy_volume": 478.33, "taker_buy_quote": 2962.65276}, {"ts": 1773943920000, "open": 6.188, "high": 6.188, "low": 6.18, "close": 6.186, "volume": 24.75, "quote_volume": 153.04869, "trades": 16, "taker_buy_volume": 9.72, "taker_buy_quote": 60.10362}, {"ts": 1773943980000, "open": 6.187, "high": 6.209, "low": 6.187, "close": 6.208, "volume": 940.96, "quote_volume": 5824.55116, "trades": 28, "taker_buy_volume": 939.34, "taker_buy_quote": 5814.4942}, {"ts": 1773944040000, "open": 6.207, "high": 6.207, "low": 6.206, "close": 6.207, "volume": 5.47, "quote_volume": 33.95067, "trades": 3, "taker_buy_volume": 2.23, "taker_buy_quote": 13.84161}, {"ts": 1773944100000, "open": 6.208, "high": 6.21, "low": 6.193, "close": 6.208, "volume": 440.7, "quote_volume": 2732.73897, "trades": 40, "taker_buy_volume": 220.6, "taker_buy_quote": 1369.07964}, {"ts": 1773944160000, "open": 6.208, "high": 6.224, "low": 6.208, "close": 6.215, "volume": 107.69, "quote_volume": 669.45937, "trades": 35, "taker_buy_volume": 61.41, "taker_buy_quote": 381.98583}, {"ts": 1773944220000, "open": 6.214, "high": 6.214, "low": 6.208, "close": 6.208, "volume": 23.21, "quote_volume": 144.17934, "trades": 12, "taker_buy_volume": 3.15, "taker_buy_quote": 19.5741}, {"ts": 1773944280000, "open": 6.208, "high": 6.211, "low": 6.207, "close": 6.211, "volume": 39.14, "quote_volume": 242.97381, "trades": 10, "taker_buy_volume": 17.64, "taker_buy_quote": 109.52331}, {"ts": 1773944340000, "open": 6.212, "high": 6.214, "low": 6.203, "close": 6.203, "volume": 36.77, "quote_volume": 228.3407, "trades": 16, "taker_buy_volume": 6.02, "taker_buy_quote": 37.39298}, {"ts": 1773944400000, "open": 6.205, "high": 6.216, "low": 6.205, "close": 6.216, "volume": 49.0, "quote_volume": 304.42929, "trades": 22, "taker_buy_volume": 43.03, "taker_buy_quote": 267.3399}, {"ts": 1773944460000, "open": 6.217, "high": 6.228, "low": 6.216, "close": 6.216, "volume": 89.81, "quote_volume": 558.70625, "trades": 25, "taker_buy_volume": 71.22, "taker_buy_quote": 443.04445}, {"ts": 1773944520000, "open": 6.216, "high": 6.224, "low": 6.212, "close": 6.216, "volume": 45.53, "quote_volume": 283.02706, "trades": 27, "taker_buy_volume": 30.2, "taker_buy_quote": 187.73587}, {"ts": 1773944580000, "open": 6.215, "high": 6.215, "low": 6.213, "close": 6.214, "volume": 8.97, "quote_volume": 55.73724, "trades": 5, "taker_buy_volume": 1.77, "taker_buy_quote": 10.99878}, {"ts": 1773944640000, "open": 6.212, "high": 6.212, "low": 6.203, "close": 6.207, "volume": 30.79, "quote_volume": 191.06897, "trades": 14, "taker_buy_volume": 4.86, "taker_buy_quote": 30.16116}, {"ts": 1773944700000, "open": 6.203, "high": 6.205, "low": 6.199, "close": 6.201, "volume": 318.02, "quote_volume": 1971.98091, "trades": 33, "taker_buy_volume": 6.48, "taker_buy_quote": 40.19706}, {"ts": 1773944760000, "open": 6.202, "high": 6.204, "low": 6.202, "close": 6.203, "volume": 9.16, "quote_volume": 56.82198, "trades": 5, "taker_buy_volume": 7.36, "taker_buy_quote": 45.65658}, {"ts": 1773944820000, "open": 6.202, "high": 6.202, "low": 6.2, "close": 6.2, "volume": 93.76, "quote_volume": 581.399, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 6.199, "high": 6.2, "low": 6.195, "close": 6.197, "volume": 53.37, "quote_volume": 330.81147, "trades": 17, "taker_buy_volume": 22.34, "taker_buy_quote": 138.47756}, {"ts": 1773944940000, "open": 6.197, "high": 6.197, "low": 6.189, "close": 6.192, "volume": 154.82, "quote_volume": 958.78868, "trades": 44, "taker_buy_volume": 14.53, "taker_buy_quote": 89.9488}, {"ts": 1773945000000, "open": 6.191, "high": 6.197, "low": 6.187, "close": 6.197, "volume": 189.14, "quote_volume": 1170.75302, "trades": 43, "taker_buy_volume": 81.96, "taker_buy_quote": 507.35264}, {"ts": 1773945060000, "open": 6.192, "high": 6.197, "low": 6.187, "close": 6.196, "volume": 268.74, "quote_volume": 1663.88414, "trades": 50, "taker_buy_volume": 171.1, "taker_buy_quote": 1059.58763}, {"ts": 1773945120000, "open": 6.197, "high": 6.199, "low": 6.19, "close": 6.19, "volume": 24.19, "quote_volume": 149.84593, "trades": 11, "taker_buy_volume": 4.86, "taker_buy_quote": 30.12228}, {"ts": 1773945180000, "open": 6.196, "high": 6.202, "low": 6.177, "close": 6.177, "volume": 201.03, "quote_volume": 1245.56476, "trades": 53, "taker_buy_volume": 142.84, "taker_buy_quote": 885.34353}, {"ts": 1773945240000, "open": 6.18, "high": 6.183, "low": 6.179, "close": 6.182, "volume": 74.43, "quote_volume": 460.04212, "trades": 21, "taker_buy_volume": 23.42, "taker_buy_quote": 144.77198}, {"ts": 1773945300000, "open": 6.181, "high": 6.184, "low": 6.18, "close": 6.183, "volume": 11.34, "quote_volume": 70.10388, "trades": 7, "taker_buy_volume": 6.48, "taker_buy_quote": 40.0626}, {"ts": 1773945360000, "open": 6.182, "high": 6.19, "low": 6.177, "close": 6.185, "volume": 76.76, "quote_volume": 474.63758, "trades": 52, "taker_buy_volume": 37.36, "taker_buy_quote": 231.0614}, {"ts": 1773945420000, "open": 6.189, "high": 6.189, "low": 6.177, "close": 6.186, "volume": 322.55, "quote_volume": 1993.73606, "trades": 43, "taker_buy_volume": 256.68, "taker_buy_quote": 1586.71127}, {"ts": 1773945480000, "open": 6.187, "high": 6.187, "low": 6.174, "close": 6.179, "volume": 62.77, "quote_volume": 387.77637, "trades": 24, "taker_buy_volume": 36.93, "taker_buy_quote": 228.14111}, {"ts": 1773945540000, "open": 6.174, "high": 6.182, "low": 6.17, "close": 6.17, "volume": 89.43, "quote_volume": 552.60733, "trades": 19, "taker_buy_volume": 78.05, "taker_buy_quote": 482.35856}, {"ts": 1773945600000, "open": 6.172, "high": 6.196, "low": 6.172, "close": 6.196, "volume": 55.8, "quote_volume": 345.12542, "trades": 28, "taker_buy_volume": 55.8, "taker_buy_quote": 345.12542}, {"ts": 1773945660000, "open": 6.193, "high": 6.193, "low": 6.182, "close": 6.182, "volume": 19.44, "quote_volume": 120.285, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 6.182, "high": 6.191, "low": 6.182, "close": 6.185, "volume": 104.09, "quote_volume": 643.73293, "trades": 16, "taker_buy_volume": 100.85, "taker_buy_quote": 623.69515}, {"ts": 1773945780000, "open": 6.187, "high": 6.188, "low": 6.187, "close": 6.188, "volume": 3.24, "quote_volume": 20.0475, "trades": 2, "taker_buy_volume": 3.24, "taker_buy_quote": 20.0475}, {"ts": 1773945840000, "open": 6.189, "high": 6.195, "low": 6.189, "close": 6.19, "volume": 85.36, "quote_volume": 528.60996, "trades": 13, "taker_buy_volume": 70.8, "taker_buy_quote": 438.47062}, {"ts": 1773945900000, "open": 6.189, "high": 6.197, "low": 6.189, "close": 6.196, "volume": 42.07, "quote_volume": 260.58569, "trades": 11, "taker_buy_volume": 18.68, "taker_buy_quote": 115.71228}, {"ts": 1773945960000, "open": 6.197, "high": 6.203, "low": 6.197, "close": 6.198, "volume": 12.96, "quote_volume": 80.34876, "trades": 9, "taker_buy_volume": 11.34, "taker_buy_quote": 70.308}, {"ts": 1773946020000, "open": 6.197, "high": 6.197, "low": 6.189, "close": 6.194, "volume": 34.84, "quote_volume": 215.76183, "trades": 16, "taker_buy_volume": 15.97, "taker_buy_quote": 98.88624}, {"ts": 1773946080000, "open": 6.192, "high": 6.197, "low": 6.191, "close": 6.197, "volume": 12.96, "quote_volume": 80.271, "trades": 8, "taker_buy_volume": 9.72, "taker_buy_quote": 60.21054}, {"ts": 1773946140000, "open": 6.198, "high": 6.202, "low": 6.197, "close": 6.197, "volume": 11.07, "quote_volume": 68.62536, "trades": 8, "taker_buy_volume": 7.83, "taker_buy_quote": 48.54546}, {"ts": 1773946200000, "open": 6.196, "high": 6.196, "low": 6.175, "close": 6.175, "volume": 363.38, "quote_volume": 2246.84238, "trades": 39, "taker_buy_volume": 17.72, "taker_buy_quote": 109.51906}, {"ts": 1773946260000, "open": 6.174, "high": 6.185, "low": 6.172, "close": 6.185, "volume": 279.76, "quote_volume": 1729.84278, "trades": 23, "taker_buy_volume": 261.88, "taker_buy_quote": 1619.45778}, {"ts": 1773946320000, "open": 6.181, "high": 6.184, "low": 6.175, "close": 6.175, "volume": 35.22, "quote_volume": 217.71834, "trades": 12, "taker_buy_volume": 22.75, "taker_buy_quote": 140.68206}, {"ts": 1773946380000, "open": 6.174, "high": 6.185, "low": 6.167, "close": 6.185, "volume": 535.84, "quote_volume": 3308.61161, "trades": 39, "taker_buy_volume": 268.02, "taker_buy_quote": 1656.20887}, {"ts": 1773946440000, "open": 6.184, "high": 6.184, "low": 6.177, "close": 6.178, "volume": 31.07, "quote_volume": 192.04962, "trades": 20, "taker_buy_volume": 15.88, "taker_buy_quote": 98.17178}, {"ts": 1773946500000, "open": 6.178, "high": 6.179, "low": 6.176, "close": 6.178, "volume": 28.0, "quote_volume": 172.97914, "trades": 9, "taker_buy_volume": 11.43, "taker_buy_quote": 70.61454}, {"ts": 1773946560000, "open": 6.177, "high": 6.177, "low": 6.174, "close": 6.177, "volume": 38.98, "quote_volume": 240.70255, "trades": 13, "taker_buy_volume": 32.46, "taker_buy_quote": 200.43829}, {"ts": 1773946620000, "open": 6.175, "high": 6.175, "low": 6.169, "close": 6.169, "volume": 28.98, "quote_volume": 178.85523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946680000, "open": 6.169, "high": 6.169, "low": 6.168, "close": 6.168, "volume": 11.16, "quote_volume": 68.83651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946740000, "open": 6.173, "high": 6.179, "low": 6.173, "close": 6.177, "volume": 32.31, "quote_volume": 199.56743, "trades": 9, "taker_buy_volume": 11.39, "taker_buy_quote": 70.34459}, {"ts": 1773946800000, "open": 6.177, "high": 6.188, "low": 6.177, "close": 6.188, "volume": 295.39, "quote_volume": 1825.81984, "trades": 20, "taker_buy_volume": 295.39, "taker_buy_quote": 1825.81984}, {"ts": 1773946860000, "open": 6.187, "high": 6.187, "low": 6.177, "close": 6.184, "volume": 33.68, "quote_volume": 208.25018, "trades": 19, "taker_buy_volume": 9.72, "taker_buy_quote": 60.10362}, {"ts": 1773946920000, "open": 6.187, "high": 6.187, "low": 6.166, "close": 6.166, "volume": 46.07, "quote_volume": 284.55509, "trades": 24, "taker_buy_volume": 6.42, "taker_buy_quote": 39.64374}, {"ts": 1773946980000, "open": 6.165, "high": 6.174, "low": 6.164, "close": 6.174, "volume": 100.65, "quote_volume": 621.01374, "trades": 19, "taker_buy_volume": 93.6, "taker_buy_quote": 577.5521}, {"ts": 1773947040000, "open": 6.17, "high": 6.17, "low": 6.169, "close": 6.169, "volume": 3.26, "quote_volume": 20.11257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947100000, "open": 6.17, "high": 6.174, "low": 6.168, "close": 6.174, "volume": 13.04, "quote_volume": 80.4731, "trades": 8, "taker_buy_volume": 9.78, "taker_buy_quote": 60.36379}, {"ts": 1773947160000, "open": 6.175, "high": 6.181, "low": 6.172, "close": 6.181, "volume": 51.9, "quote_volume": 320.53618, "trades": 14, "taker_buy_volume": 41.58, "taker_buy_quote": 256.84114}, {"ts": 1773947220000, "open": 6.179, "high": 6.179, "low": 6.176, "close": 6.176, "volume": 16.67, "quote_volume": 102.96364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947280000, "open": 6.175, "high": 6.175, "low": 6.154, "close": 6.158, "volume": 1370.63, "quote_volume": 8449.88787, "trades": 90, "taker_buy_volume": 47.33, "taker_buy_quote": 291.6089}, {"ts": 1773947340000, "open": 6.158, "high": 6.16, "low": 6.133, "close": 6.145, "volume": 682.24, "quote_volume": 4190.69612, "trades": 87, "taker_buy_volume": 200.42, "taker_buy_quote": 1231.3142}, {"ts": 1773947400000, "open": 6.146, "high": 6.157, "low": 6.146, "close": 6.157, "volume": 189.25, "quote_volume": 1164.69758, "trades": 34, "taker_buy_volume": 132.61, "taker_buy_quote": 816.21643}, {"ts": 1773947460000, "open": 6.158, "high": 6.163, "low": 6.15, "close": 6.154, "volume": 218.47, "quote_volume": 1345.02537, "trades": 36, "taker_buy_volume": 100.62, "taker_buy_quote": 619.83885}, {"ts": 1773947520000, "open": 6.155, "high": 6.155, "low": 6.082, "close": 6.095, "volume": 3136.8, "quote_volume": 19155.99678, "trades": 619, "taker_buy_volume": 1516.17, "taker_buy_quote": 9255.36494}, {"ts": 1773947580000, "open": 6.096, "high": 6.11, "low": 6.096, "close": 6.108, "volume": 223.52, "quote_volume": 1363.92933, "trades": 80, "taker_buy_volume": 188.78, "taker_buy_quote": 1151.96755}, {"ts": 1773947640000, "open": 6.107, "high": 6.121, "low": 6.107, "close": 6.112, "volume": 327.93, "quote_volume": 2005.04204, "trades": 46, "taker_buy_volume": 120.51, "taker_buy_quote": 736.63401}, {"ts": 1773947700000, "open": 6.111, "high": 6.113, "low": 6.105, "close": 6.106, "volume": 74.99, "quote_volume": 458.00366, "trades": 31, "taker_buy_volume": 10.06, "taker_buy_quote": 61.4416}, {"ts": 1773947760000, "open": 6.105, "high": 6.105, "low": 5.993, "close": 6.011, "volume": 13854.85, "quote_volume": 83740.89648, "trades": 806, "taker_buy_volume": 1431.23, "taker_buy_quote": 8622.008}, {"ts": 1773947820000, "open": 6.01, "high": 6.018, "low": 5.975, "close": 5.996, "volume": 1612.84, "quote_volume": 9677.2032, "trades": 297, "taker_buy_volume": 290.61, "taker_buy_quote": 1745.26889}, {"ts": 1773947880000, "open": 6.001, "high": 6.016, "low": 5.996, "close": 6.01, "volume": 366.57, "quote_volume": 2202.24536, "trades": 63, "taker_buy_volume": 213.35, "taker_buy_quote": 1282.51562}, {"ts": 1773947940000, "open": 6.0, "high": 6.012, "low": 5.97, "close": 5.995, "volume": 1678.33, "quote_volume": 10055.93532, "trades": 356, "taker_buy_volume": 277.7, "taker_buy_quote": 1663.43604}, {"ts": 1773948000000, "open": 5.995, "high": 6.062, "low": 5.995, "close": 6.054, "volume": 12802.51, "quote_volume": 76879.47344, "trades": 598, "taker_buy_volume": 12287.35, "taker_buy_quote": 73767.12347}, {"ts": 1773948060000, "open": 6.057, "high": 6.063, "low": 6.03, "close": 6.05, "volume": 464.54, "quote_volume": 2811.27631, "trades": 150, "taker_buy_volume": 99.27, "taker_buy_quote": 600.5525}, {"ts": 1773948120000, "open": 6.051, "high": 6.065, "low": 5.967, "close": 5.98, "volume": 2801.81, "quote_volume": 16817.56472, "trades": 698, "taker_buy_volume": 1093.49, "taker_buy_quote": 6554.13234}, {"ts": 1773948180000, "open": 5.98, "high": 6.0, "low": 5.977, "close": 5.999, "volume": 2766.33, "quote_volume": 16590.78596, "trades": 525, "taker_buy_volume": 2370.43, "taker_buy_quote": 14218.91095}, {"ts": 1773948240000, "open": 6.0, "high": 6.0, "low": 5.98, "close": 5.981, "volume": 886.08, "quote_volume": 5309.18732, "trades": 281, "taker_buy_volume": 265.84, "taker_buy_quote": 1592.72402}, {"ts": 1773948300000, "open": 5.98, "high": 5.986, "low": 5.972, "close": 5.977, "volume": 529.73, "quote_volume": 3166.71838, "trades": 124, "taker_buy_volume": 15.41, "taker_buy_quote": 92.22578}, {"ts": 1773948360000, "open": 5.987, "high": 5.989, "low": 5.968, "close": 5.989, "volume": 325.12, "quote_volume": 1943.11496, "trades": 109, "taker_buy_volume": 116.35, "taker_buy_quote": 696.03771}, {"ts": 1773948420000, "open": 5.99, "high": 6.0, "low": 5.986, "close": 5.998, "volume": 840.14, "quote_volume": 5038.23356, "trades": 205, "taker_buy_volume": 619.22, "taker_buy_quote": 3714.73961}, {"ts": 1773948480000, "open": 5.998, "high": 6.028, "low": 5.989, "close": 6.026, "volume": 12465.68, "quote_volume": 74821.8044, "trades": 440, "taker_buy_volume": 11800.46, "taker_buy_quote": 70818.00491}, {"ts": 1773948540000, "open": 6.027, "high": 6.039, "low": 6.015, "close": 6.028, "volume": 868.19, "quote_volume": 5233.27568, "trades": 242, "taker_buy_volume": 512.38, "taker_buy_quote": 3089.10872}, {"ts": 1773948600000, "open": 6.026, "high": 6.029, "low": 6.016, "close": 6.024, "volume": 260.18, "quote_volume": 1567.05416, "trades": 144, "taker_buy_volume": 87.56, "taker_buy_quote": 527.38443}, {"ts": 1773948660000, "open": 6.025, "high": 6.032, "low": 6.022, "close": 6.022, "volume": 153.71, "quote_volume": 926.1614, "trades": 35, "taker_buy_volume": 85.61, "taker_buy_quote": 515.91263}, {"ts": 1773948720000, "open": 6.027, "high": 6.038, "low": 6.024, "close": 6.038, "volume": 199.15, "quote_volume": 1201.42805, "trades": 52, "taker_buy_volume": 184.88, "taker_buy_quote": 1115.43278}, {"ts": 1773948780000, "open": 6.038, "high": 6.046, "low": 6.038, "close": 6.043, "volume": 520.79, "quote_volume": 3146.03316, "trades": 183, "taker_buy_volume": 416.57, "taker_buy_quote": 2516.32075}, {"ts": 1773948840000, "open": 6.04, "high": 6.046, "low": 6.026, "close": 6.035, "volume": 353.46, "quote_volume": 2134.11607, "trades": 127, "taker_buy_volume": 197.27, "taker_buy_quote": 1191.03229}, {"ts": 1773948900000, "open": 6.035, "high": 6.036, "low": 6.022, "close": 6.027, "volume": 183.95, "quote_volume": 1108.83613, "trades": 76, "taker_buy_volume": 42.0, "taker_buy_quote": 253.16964}, {"ts": 1773948960000, "open": 6.027, "high": 6.035, "low": 6.027, "close": 6.035, "volume": 183.61, "quote_volume": 1107.22538, "trades": 78, "taker_buy_volume": 183.61, "taker_buy_quote": 1107.22538}, {"ts": 1773949020000, "open": 6.031, "high": 6.039, "low": 6.031, "close": 6.039, "volume": 212.73, "quote_volume": 1284.12231, "trades": 68, "taker_buy_volume": 146.64, "taker_buy_quote": 885.25128}, {"ts": 1773949080000, "open": 6.036, "high": 6.041, "low": 6.014, "close": 6.028, "volume": 644.63, "quote_volume": 3882.40452, "trades": 135, "taker_buy_volume": 123.78, "taker_buy_quote": 746.55691}, {"ts": 1773949140000, "open": 6.03, "high": 6.03, "low": 6.011, "close": 6.011, "volume": 258.73, "quote_volume": 1558.36859, "trades": 137, "taker_buy_volume": 33.9, "taker_buy_quote": 204.35494}, {"ts": 1773949200000, "open": 6.012, "high": 6.012, "low": 5.99, "close": 5.991, "volume": 433.75, "quote_volume": 2601.36971, "trades": 103, "taker_buy_volume": 41.81, "taker_buy_quote": 250.99715}, {"ts": 1773949260000, "open": 5.992, "high": 6.003, "low": 5.991, "close": 5.996, "volume": 142.61, "quote_volume": 855.48364, "trades": 47, "taker_buy_volume": 38.07, "taker_buy_quote": 228.25821}, {"ts": 1773949320000, "open": 5.996, "high": 6.009, "low": 5.987, "close": 6.008, "volume": 615.0, "quote_volume": 3687.95742, "trades": 62, "taker_buy_volume": 280.87, "taker_buy_quote": 1686.48484}, {"ts": 1773949380000, "open": 6.004, "high": 6.012, "low": 6.0, "close": 6.001, "volume": 312.57, "quote_volume": 1876.77925, "trades": 51, "taker_buy_volume": 161.13, "taker_buy_quote": 967.74366}, {"ts": 1773949440000, "open": 6.006, "high": 6.006, "low": 6.001, "close": 6.001, "volume": 3.67, "quote_volume": 22.03202, "trades": 2, "taker_buy_volume": 1.67, "taker_buy_quote": 10.03002}, {"ts": 1773949500000, "open": 6.002, "high": 6.003, "low": 5.991, "close": 6.001, "volume": 159.19, "quote_volume": 955.17202, "trades": 72, "taker_buy_volume": 25.24, "taker_buy_quote": 151.36112}, {"ts": 1773949560000, "open": 6.0, "high": 6.006, "low": 6.0, "close": 6.006, "volume": 60.5, "quote_volume": 363.05921, "trades": 29, "taker_buy_volume": 8.41, "taker_buy_quote": 50.49209}, {"ts": 1773949620000, "open": 6.006, "high": 6.025, "low": 6.006, "close": 6.025, "volume": 139.73, "quote_volume": 840.80826, "trades": 59, "taker_buy_volume": 53.89, "taker_buy_quote": 324.32827}, {"ts": 1773949680000, "open": 6.021, "high": 6.026, "low": 6.018, "close": 6.022, "volume": 74.85, "quote_volume": 450.81347, "trades": 26, "taker_buy_volume": 44.46, "taker_buy_quote": 267.8523}, {"ts": 1773949740000, "open": 6.022, "high": 6.024, "low": 6.017, "close": 6.02, "volume": 119.68, "quote_volume": 720.30082, "trades": 19, "taker_buy_volume": 7.51, "taker_buy_quote": 45.22188}, {"ts": 1773949800000, "open": 6.021, "high": 6.035, "low": 6.021, "close": 6.033, "volume": 106.42, "quote_volume": 641.90444, "trades": 52, "taker_buy_volume": 36.08, "taker_buy_quote": 217.54681}, {"ts": 1773949860000, "open": 6.033, "high": 6.042, "low": 6.031, "close": 6.034, "volume": 802.28, "quote_volume": 4842.50041, "trades": 58, "taker_buy_volume": 20.8, "taker_buy_quote": 125.59672}, {"ts": 1773949920000, "open": 6.031, "high": 6.034, "low": 6.031, "close": 6.034, "volume": 2.95, "quote_volume": 17.7964, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 9.9561}, {"ts": 1773949980000, "open": 6.031, "high": 6.031, "low": 6.028, "close": 6.028, "volume": 105.32, "quote_volume": 635.07662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950040000, "open": 6.027, "high": 6.033, "low": 6.022, "close": 6.033, "volume": 92.07, "quote_volume": 554.81394, "trades": 40, "taker_buy_volume": 64.57, "taker_buy_quote": 389.15214}, {"ts": 1773950100000, "open": 6.033, "high": 6.038, "low": 6.033, "close": 6.038, "volume": 9.95, "quote_volume": 60.0532, "trades": 9, "taker_buy_volume": 9.95, "taker_buy_quote": 60.0532}, {"ts": 1773950160000, "open": 6.038, "high": 6.048, "low": 6.038, "close": 6.041, "volume": 95.22, "quote_volume": 575.45501, "trades": 28, "taker_buy_volume": 41.59, "taker_buy_quote": 251.38607}, {"ts": 1773950220000, "open": 6.04, "high": 6.04, "low": 6.039, "close": 6.039, "volume": 14.32, "quote_volume": 86.49114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950280000, "open": 6.038, "high": 6.039, "low": 6.033, "close": 6.038, "volume": 132.58, "quote_volume": 800.39289, "trades": 38, "taker_buy_volume": 86.55, "taker_buy_quote": 522.58753}, {"ts": 1773950340000, "open": 6.04, "high": 6.043, "low": 6.04, "close": 6.043, "volume": 6.64, "quote_volume": 40.11556, "trades": 4, "taker_buy_volume": 6.64, "taker_buy_quote": 40.11556}, {"ts": 1773950400000, "open": 6.043, "high": 6.05, "low": 6.038, "close": 6.045, "volume": 87.06, "quote_volume": 526.23926, "trades": 52, "taker_buy_volume": 22.29, "taker_buy_quote": 134.77411}, {"ts": 1773950460000, "open": 6.049, "high": 6.053, "low": 6.044, "close": 6.044, "volume": 54.32, "quote_volume": 328.68004, "trades": 21, "taker_buy_volume": 18.46, "taker_buy_quote": 111.72172}, {"ts": 1773950520000, "open": 6.043, "high": 6.043, "low": 6.025, "close": 6.03, "volume": 41.17, "quote_volume": 248.35822, "trades": 25, "taker_buy_volume": 9.59, "taker_buy_quote": 57.8048}, {"ts": 1773950580000, "open": 6.031, "high": 6.037, "low": 6.03, "close": 6.03, "volume": 112.38, "quote_volume": 677.95367, "trades": 28, "taker_buy_volume": 67.54, "taker_buy_quote": 407.47381}, {"ts": 1773950640000, "open": 6.029, "high": 6.029, "low": 6.019, "close": 6.025, "volume": 266.01, "quote_volume": 1602.616, "trades": 20, "taker_buy_volume": 21.82, "taker_buy_quote": 131.4655}, {"ts": 1773950700000, "open": 6.026, "high": 6.029, "low": 6.025, "close": 6.025, "volume": 7.65, "quote_volume": 46.10791, "trades": 5, "taker_buy_volume": 6.67, "taker_buy_quote": 40.20341}, {"ts": 1773950760000, "open": 6.025, "high": 6.027, "low": 6.017, "close": 6.017, "volume": 47.45, "quote_volume": 285.71591, "trades": 29, "taker_buy_volume": 16.7, "taker_buy_quote": 100.57575}, {"ts": 1773950820000, "open": 6.016, "high": 6.016, "low": 6.0, "close": 6.003, "volume": 340.12, "quote_volume": 2043.16063, "trades": 33, "taker_buy_volume": 14.41, "taker_buy_quote": 86.52335}, {"ts": 1773950880000, "open": 6.005, "high": 6.014, "low": 6.005, "close": 6.01, "volume": 159.21, "quote_volume": 957.09183, "trades": 19, "taker_buy_volume": 19.88, "taker_buy_quote": 119.45341}, {"ts": 1773950940000, "open": 6.009, "high": 6.009, "low": 5.998, "close": 6.0, "volume": 108.31, "quote_volume": 649.99269, "trades": 40, "taker_buy_volume": 35.37, "taker_buy_quote": 212.27533}, {"ts": 1773951000000, "open": 6.001, "high": 6.01, "low": 6.0, "close": 6.01, "volume": 287.03, "quote_volume": 1723.80809, "trades": 31, "taker_buy_volume": 220.16, "taker_buy_quote": 1322.48187}, {"ts": 1773951060000, "open": 6.007, "high": 6.007, "low": 5.976, "close": 5.985, "volume": 873.13, "quote_volume": 5226.23474, "trades": 70, "taker_buy_volume": 70.56, "taker_buy_quote": 422.0876}, {"ts": 1773951120000, "open": 5.985, "high": 5.994, "low": 5.985, "close": 5.987, "volume": 83.64, "quote_volume": 500.68252, "trades": 15, "taker_buy_volume": 75.28, "taker_buy_quote": 450.62616}, {"ts": 1773951180000, "open": 5.991, "high": 5.997, "low": 5.989, "close": 5.993, "volume": 82.98, "quote_volume": 497.55174, "trades": 14, "taker_buy_volume": 77.7, "taker_buy_quote": 465.91479}, {"ts": 1773951240000, "open": 5.992, "high": 5.995, "low": 5.987, "close": 5.987, "volume": 15.06, "quote_volume": 90.22437, "trades": 10, "taker_buy_volume": 5.01, "taker_buy_quote": 30.02994}, {"ts": 1773951300000, "open": 5.988, "high": 5.997, "low": 5.988, "close": 5.997, "volume": 35.16, "quote_volume": 210.78475, "trades": 10, "taker_buy_volume": 35.16, "taker_buy_quote": 210.78475}, {"ts": 1773951360000, "open": 5.997, "high": 5.998, "low": 5.992, "close": 5.992, "volume": 27.08, "quote_volume": 162.347, "trades": 9, "taker_buy_volume": 3.34, "taker_buy_quote": 20.03165}, {"ts": 1773951420000, "open": 5.991, "high": 5.993, "low": 5.987, "close": 5.993, "volume": 21.14, "quote_volume": 126.60408, "trades": 10, "taker_buy_volume": 5.37, "taker_buy_quote": 32.17233}, {"ts": 1773951480000, "open": 5.993, "high": 6.006, "low": 5.981, "close": 5.992, "volume": 413.23, "quote_volume": 2478.48214, "trades": 62, "taker_buy_volume": 297.86, "taker_buy_quote": 1787.40181}, {"ts": 1773951540000, "open": 5.991, "high": 5.991, "low": 5.982, "close": 5.983, "volume": 68.13, "quote_volume": 407.77252, "trades": 19, "taker_buy_volume": 6.72, "taker_buy_quote": 40.22088}, {"ts": 1773951600000, "open": 5.981, "high": 5.981, "low": 5.967, "close": 5.972, "volume": 84.58, "quote_volume": 505.30223, "trades": 26, "taker_buy_volume": 29.32, "taker_buy_quote": 175.12424}, {"ts": 1773951660000, "open": 5.972, "high": 5.983, "low": 5.972, "close": 5.983, "volume": 440.29, "quote_volume": 2629.51772, "trades": 10, "taker_buy_volume": 440.29, "taker_buy_quote": 2629.51772}, {"ts": 1773951720000, "open": 5.983, "high": 5.985, "low": 5.979, "close": 5.979, "volume": 53.78, "quote_volume": 321.69404, "trades": 16, "taker_buy_volume": 10.08, "taker_buy_quote": 60.3036}, {"ts": 1773951780000, "open": 5.979, "high": 5.989, "low": 5.975, "close": 5.989, "volume": 235.27, "quote_volume": 1406.9905, "trades": 31, "taker_buy_volume": 125.86, "taker_buy_quote": 752.97446}, {"ts": 1773951840000, "open": 5.99, "high": 6.007, "low": 5.988, "close": 5.999, "volume": 83.76, "quote_volume": 502.59049, "trades": 25, "taker_buy_volume": 53.81, "taker_buy_quote": 322.83167}, {"ts": 1773951900000, "open": 5.998, "high": 5.998, "low": 5.994, "close": 5.994, "volume": 11.65, "quote_volume": 69.8468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951960000, "open": 5.993, "high": 5.993, "low": 5.98, "close": 5.98, "volume": 48.52, "quote_volume": 290.40545, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 5.98, "high": 5.985, "low": 5.979, "close": 5.98, "volume": 222.63, "quote_volume": 1331.46585, "trades": 17, "taker_buy_volume": 39.07, "taker_buy_quote": 233.65554}, {"ts": 1773952080000, "open": 5.981, "high": 5.985, "low": 5.976, "close": 5.985, "volume": 304.92, "quote_volume": 1823.27089, "trades": 33, "taker_buy_volume": 99.1, "taker_buy_quote": 592.81699}, {"ts": 1773952140000, "open": 5.985, "high": 5.985, "low": 5.981, "close": 5.981, "volume": 55.16, "quote_volume": 330.1158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 5.982, "high": 5.99, "low": 5.982, "close": 5.988, "volume": 18.47, "quote_volume": 110.56978, "trades": 11, "taker_buy_volume": 15.11, "taker_buy_quote": 90.44842}, {"ts": 1773952260000, "open": 5.989, "high": 5.991, "low": 5.981, "close": 5.982, "volume": 107.61, "quote_volume": 644.17201, "trades": 21, "taker_buy_volume": 6.71, "taker_buy_quote": 40.18449}, {"ts": 1773952320000, "open": 5.981, "high": 5.981, "low": 5.967, "close": 5.969, "volume": 187.21, "quote_volume": 1117.67824, "trades": 32, "taker_buy_volume": 1.68, "taker_buy_quote": 10.038}, {"ts": 1773952380000, "open": 5.971, "high": 5.971, "low": 5.951, "close": 5.962, "volume": 636.46, "quote_volume": 3793.38782, "trades": 53, "taker_buy_volume": 14.98, "taker_buy_quote": 89.2878}, {"ts": 1773952440000, "open": 5.963, "high": 5.982, "low": 5.961, "close": 5.98, "volume": 351.24, "quote_volume": 2097.34999, "trades": 50, "taker_buy_volume": 181.95, "taker_buy_quote": 1086.85919}, {"ts": 1773952500000, "open": 5.979, "high": 5.985, "low": 5.979, "close": 5.981, "volume": 86.66, "quote_volume": 518.54432, "trades": 17, "taker_buy_volume": 21.45, "taker_buy_quote": 128.32809}, {"ts": 1773952560000, "open": 5.98, "high": 5.98, "low": 5.974, "close": 5.974, "volume": 44.62, "quote_volume": 266.7266, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952620000, "open": 5.973, "high": 5.973, "low": 5.963, "close": 5.966, "volume": 24.62, "quote_volume": 146.91814, "trades": 17, "taker_buy_volume": 6.14, "taker_buy_quote": 36.6295}, {"ts": 1773952680000, "open": 5.966, "high": 5.97, "low": 5.954, "close": 5.961, "volume": 521.54, "quote_volume": 3109.68222, "trades": 42, "taker_buy_volume": 7.3, "taker_buy_quote": 43.5653}, {"ts": 1773952740000, "open": 5.963, "high": 5.963, "low": 5.954, "close": 5.961, "volume": 302.62, "quote_volume": 1803.39102, "trades": 30, "taker_buy_volume": 42.19, "taker_buy_quote": 251.45398}, {"ts": 1773952800000, "open": 5.96, "high": 5.963, "low": 5.952, "close": 5.952, "volume": 159.53, "quote_volume": 950.73415, "trades": 32, "taker_buy_volume": 19.41, "taker_buy_quote": 115.71006}, {"ts": 1773952860000, "open": 5.953, "high": 5.957, "low": 5.953, "close": 5.957, "volume": 8.44, "quote_volume": 50.26018, "trades": 5, "taker_buy_volume": 8.44, "taker_buy_quote": 50.26018}, {"ts": 1773952920000, "open": 5.958, "high": 5.959, "low": 5.951, "close": 5.951, "volume": 47.72, "quote_volume": 284.04757, "trades": 11, "taker_buy_volume": 10.15, "taker_buy_quote": 60.42435}, {"ts": 1773952980000, "open": 5.952, "high": 5.971, "low": 5.952, "close": 5.969, "volume": 404.33, "quote_volume": 2411.89629, "trades": 38, "taker_buy_volume": 399.65, "taker_buy_quote": 2383.96137}, {"ts": 1773953040000, "open": 5.969, "high": 5.976, "low": 5.965, "close": 5.971, "volume": 177.97, "quote_volume": 1062.55252, "trades": 33, "taker_buy_volume": 84.36, "taker_buy_quote": 503.82776}, {"ts": 1773953100000, "open": 5.966, "high": 5.971, "low": 5.964, "close": 5.967, "volume": 98.28, "quote_volume": 586.5193, "trades": 15, "taker_buy_volume": 72.31, "taker_buy_quote": 431.62246}, {"ts": 1773953160000, "open": 5.969, "high": 5.971, "low": 5.966, "close": 5.969, "volume": 78.76, "quote_volume": 470.04729, "trades": 17, "taker_buy_volume": 26.57, "taker_buy_quote": 158.57155}, {"ts": 1773953220000, "open": 5.969, "high": 5.969, "low": 5.969, "close": 5.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 5.97, "high": 5.973, "low": 5.97, "close": 5.973, "volume": 34.32, "quote_volume": 204.98328, "trades": 6, "taker_buy_volume": 6.72, "taker_buy_quote": 40.12848}, {"ts": 1773953340000, "open": 5.974, "high": 5.976, "low": 5.974, "close": 5.976, "volume": 5.04, "quote_volume": 30.114, "trades": 3, "taker_buy_volume": 5.04, "taker_buy_quote": 30.114}, {"ts": 1773953400000, "open": 5.977, "high": 5.992, "low": 5.977, "close": 5.991, "volume": 47.14, "quote_volume": 282.22724, "trades": 19, "taker_buy_volume": 43.78, "taker_buy_quote": 262.10924}, {"ts": 1773953460000, "open": 5.986, "high": 5.986, "low": 5.98, "close": 5.98, "volume": 19.81, "quote_volume": 118.53933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953520000, "open": 5.985, "high": 5.995, "low": 5.985, "close": 5.991, "volume": 41.9, "quote_volume": 251.00109, "trades": 14, "taker_buy_volume": 21.77, "taker_buy_quote": 130.41878}, {"ts": 1773953580000, "open": 5.996, "high": 5.998, "low": 5.99, "close": 5.998, "volume": 86.07, "quote_volume": 515.87894, "trades": 9, "taker_buy_volume": 7.97, "taker_buy_quote": 47.79313}, {"ts": 1773953640000, "open": 5.998, "high": 5.998, "low": 5.998, "close": 5.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953700000, "open": 5.997, "high": 5.999, "low": 5.997, "close": 5.999, "volume": 32.21, "quote_volume": 193.21452, "trades": 6, "taker_buy_volume": 5.01, "taker_buy_quote": 30.04998}, {"ts": 1773953760000, "open": 5.996, "high": 5.996, "low": 5.983, "close": 5.983, "volume": 38.67, "quote_volume": 231.60963, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953820000, "open": 5.989, "high": 5.994, "low": 5.989, "close": 5.992, "volume": 13.44, "quote_volume": 80.52912, "trades": 8, "taker_buy_volume": 10.08, "taker_buy_quote": 60.39432}, {"ts": 1773953880000, "open": 5.999, "high": 6.039, "low": 5.999, "close": 6.02, "volume": 1479.04, "quote_volume": 8902.79945, "trades": 123, "taker_buy_volume": 1122.33, "taker_buy_quote": 6753.96769}, {"ts": 1773953940000, "open": 6.025, "high": 6.03, "low": 6.023, "close": 6.028, "volume": 106.37, "quote_volume": 641.13053, "trades": 15, "taker_buy_volume": 10.0, "taker_buy_quote": 60.27496}, {"ts": 1773954000000, "open": 6.025, "high": 6.03, "low": 6.018, "close": 6.025, "volume": 225.03, "quote_volume": 1355.47508, "trades": 32, "taker_buy_volume": 47.45, "taker_buy_quote": 285.83644}, {"ts": 1773954060000, "open": 6.031, "high": 6.038, "low": 6.031, "close": 6.036, "volume": 486.62, "quote_volume": 2937.92826, "trades": 24, "taker_buy_volume": 18.1, "taker_buy_quote": 109.2317}, {"ts": 1773954120000, "open": 6.03, "high": 6.057, "low": 6.023, "close": 6.036, "volume": 1068.31, "quote_volume": 6457.31662, "trades": 91, "taker_buy_volume": 983.14, "taker_buy_quote": 5943.23723}, {"ts": 1773954180000, "open": 6.042, "high": 6.058, "low": 6.042, "close": 6.053, "volume": 42.48, "quote_volume": 257.04115, "trades": 20, "taker_buy_volume": 33.46, "taker_buy_quote": 202.44309}, {"ts": 1773954240000, "open": 6.058, "high": 6.083, "low": 6.053, "close": 6.058, "volume": 836.4, "quote_volume": 5081.18308, "trades": 88, "taker_buy_volume": 680.48, "taker_buy_quote": 4134.89769}, {"ts": 1773954300000, "open": 6.054, "high": 6.057, "low": 6.051, "close": 6.051, "volume": 32.31, "quote_volume": 195.60071, "trades": 11, "taker_buy_volume": 13.34, "taker_buy_quote": 80.77032}, {"ts": 1773954360000, "open": 6.05, "high": 6.053, "low": 6.043, "close": 6.047, "volume": 66.66, "quote_volume": 403.09087, "trades": 22, "taker_buy_volume": 20.29, "taker_buy_quote": 122.77184}, {"ts": 1773954420000, "open": 6.046, "high": 6.046, "low": 6.039, "close": 6.039, "volume": 87.48, "quote_volume": 528.69153, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954480000, "open": 6.042, "high": 6.049, "low": 6.042, "close": 6.047, "volume": 442.75, "quote_volume": 2676.43371, "trades": 17, "taker_buy_volume": 375.96, "taker_buy_quote": 2272.68982}, {"ts": 1773954540000, "open": 6.048, "high": 6.055, "low": 6.039, "close": 6.055, "volume": 802.64, "quote_volume": 4856.26566, "trades": 43, "taker_buy_volume": 789.37, "taker_buy_quote": 4776.08172}, {"ts": 1773954600000, "open": 6.057, "high": 6.061, "low": 6.047, "close": 6.047, "volume": 79.32, "quote_volume": 480.24506, "trades": 16, "taker_buy_volume": 24.42, "taker_buy_quote": 147.9472}, {"ts": 1773954660000, "open": 6.051, "high": 6.051, "low": 6.048, "close": 6.048, "volume": 47.42, "quote_volume": 286.87518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954720000, "open": 6.054, "high": 6.055, "low": 6.054, "close": 6.055, "volume": 23.94, "quote_volume": 144.94176, "trades": 3, "taker_buy_volume": 9.0, "taker_buy_quote": 54.495}, {"ts": 1773954780000, "open": 6.061, "high": 6.094, "low": 6.061, "close": 6.094, "volume": 119.59, "quote_volume": 726.64581, "trades": 11, "taker_buy_volume": 83.61, "taker_buy_quote": 507.75673}, {"ts": 1773954840000, "open": 6.096, "high": 6.096, "low": 6.077, "close": 6.077, "volume": 1058.33, "quote_volume": 6441.27268, "trades": 13, "taker_buy_volume": 1.2, "taker_buy_quote": 7.3152}, {"ts": 1773954900000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954960000, "open": 6.067, "high": 6.072, "low": 6.067, "close": 6.072, "volume": 10.35, "quote_volume": 62.83245, "trades": 2, "taker_buy_volume": 7.8, "taker_buy_quote": 47.3616}, {"ts": 1773955020000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 16.13, "quote_volume": 97.95749, "trades": 1, "taker_buy_volume": 16.13, "taker_buy_quote": 97.95749}, {"ts": 1773955140000, "open": 6.068, "high": 6.076, "low": 6.068, "close": 6.076, "volume": 260.55, "quote_volume": 1582.27592, "trades": 9, "taker_buy_volume": 246.99, "taker_buy_quote": 1499.99384}, {"ts": 1773955200000, "open": 6.069, "high": 6.081, "low": 6.069, "close": 6.081, "volume": 118.6, "quote_volume": 720.86735, "trades": 5, "taker_buy_volume": 43.86, "taker_buy_quote": 266.67237}, {"ts": 1773955260000, "open": 6.075, "high": 6.075, "low": 6.068, "close": 6.068, "volume": 38.34, "quote_volume": 232.70121, "trades": 5, "taker_buy_volume": 1.19, "taker_buy_quote": 7.22925}, {"ts": 1773955320000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955380000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955440000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955500000, "open": 6.067, "high": 6.068, "low": 6.067, "close": 6.068, "volume": 75.4, "quote_volume": 457.52538, "trades": 39, "taker_buy_volume": 75.4, "taker_buy_quote": 457.52538}, {"ts": 1773955560000, "open": 6.068, "high": 6.07, "low": 6.066, "close": 6.066, "volume": 370.08, "quote_volume": 2245.63327, "trades": 19, "taker_buy_volume": 342.09, "taker_buy_quote": 2075.80212}, {"ts": 1773955620000, "open": 6.069, "high": 6.075, "low": 6.049, "close": 6.062, "volume": 383.82, "quote_volume": 2324.52995, "trades": 50, "taker_buy_volume": 72.65, "taker_buy_quote": 440.56001}, {"ts": 1773955680000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 2.98, "quote_volume": 18.07072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955740000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955800000, "open": 6.078, "high": 6.118, "low": 6.078, "close": 6.11, "volume": 270.35, "quote_volume": 1650.02441, "trades": 24, "taker_buy_volume": 262.7, "taker_buy_quote": 1603.34078}, {"ts": 1773955860000, "open": 6.103, "high": 6.11, "low": 6.103, "close": 6.11, "volume": 443.43, "quote_volume": 2708.33081, "trades": 7, "taker_buy_volume": 406.87, "taker_buy_quote": 2484.94921}, {"ts": 1773955920000, "open": 6.11, "high": 6.11, "low": 6.094, "close": 6.098, "volume": 3707.74, "quote_volume": 22651.70048, "trades": 7, "taker_buy_volume": 5.04, "taker_buy_quote": 30.73392}, {"ts": 1773955980000, "open": 6.095, "high": 6.097, "low": 6.095, "close": 6.097, "volume": 36.02, "quote_volume": 219.56944, "trades": 2, "taker_buy_volume": 13.77, "taker_buy_quote": 83.95569}, {"ts": 1773956040000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 13.85, "quote_volume": 84.2634, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 84.2634}, {"ts": 1773956100000, "open": 6.093, "high": 6.094, "low": 6.078, "close": 6.094, "volume": 439.82, "quote_volume": 2676.76427, "trades": 12, "taker_buy_volume": 116.07, "taker_buy_quote": 706.49186}, {"ts": 1773956160000, "open": 6.091, "high": 6.098, "low": 6.091, "close": 6.098, "volume": 462.0, "quote_volume": 2816.57564, "trades": 10, "taker_buy_volume": 462.0, "taker_buy_quote": 2816.57564}, {"ts": 1773956220000, "open": 6.087, "high": 6.089, "low": 6.075, "close": 6.084, "volume": 33.21, "quote_volume": 202.14671, "trades": 8, "taker_buy_volume": 22.69, "taker_buy_quote": 138.11246}, {"ts": 1773956280000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 2.98, "quote_volume": 18.12734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956340000, "open": 6.081, "high": 6.09, "low": 6.081, "close": 6.09, "volume": 313.24, "quote_volume": 1906.39516, "trades": 7, "taker_buy_volume": 313.24, "taker_buy_quote": 1906.39516}, {"ts": 1773956400000, "open": 6.072, "high": 6.095, "low": 6.072, "close": 6.095, "volume": 14.88, "quote_volume": 90.52664, "trades": 3, "taker_buy_volume": 8.56, "taker_buy_quote": 52.1516}, {"ts": 1773956460000, "open": 6.095, "high": 6.095, "low": 6.095, "close": 6.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956520000, "open": 6.097, "high": 6.108, "low": 6.097, "close": 6.108, "volume": 61.31, "quote_volume": 373.89676, "trades": 4, "taker_buy_volume": 61.31, "taker_buy_quote": 373.89676}, {"ts": 1773956580000, "open": 6.098, "high": 6.098, "low": 6.095, "close": 6.095, "volume": 6.56, "quote_volume": 39.99304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956640000, "open": 6.095, "high": 6.095, "low": 6.095, "close": 6.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956700000, "open": 6.101, "high": 6.103, "low": 6.101, "close": 6.103, "volume": 4.07, "quote_volume": 24.83426, "trades": 3, "taker_buy_volume": 4.07, "taker_buy_quote": 24.83426}, {"ts": 1773956760000, "open": 6.098, "high": 6.098, "low": 6.096, "close": 6.096, "volume": 25.33, "quote_volume": 154.42781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956820000, "open": 6.096, "high": 6.096, "low": 6.085, "close": 6.085, "volume": 613.57, "quote_volume": 3739.03144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 6.093, "high": 6.096, "low": 6.09, "close": 6.091, "volume": 189.64, "quote_volume": 1155.33963, "trades": 12, "taker_buy_volume": 77.53, "taker_buy_quote": 472.48467}, {"ts": 1773956940000, "open": 6.097, "high": 6.102, "low": 6.097, "close": 6.102, "volume": 13.2, "quote_volume": 80.5101, "trades": 10, "taker_buy_volume": 13.2, "taker_buy_quote": 80.5101}, {"ts": 1773957000000, "open": 6.103, "high": 6.106, "low": 6.103, "close": 6.105, "volume": 84.84, "quote_volume": 518.00571, "trades": 6, "taker_buy_volume": 84.84, "taker_buy_quote": 518.00571}, {"ts": 1773957060000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957120000, "open": 6.097, "high": 6.097, "low": 6.096, "close": 6.096, "volume": 2.64, "quote_volume": 16.09509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957180000, "open": 6.096, "high": 6.096, "low": 6.091, "close": 6.091, "volume": 11.89, "quote_volume": 72.44179, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 6.091, "high": 6.091, "low": 6.081, "close": 6.081, "volume": 621.61, "quote_volume": 3782.83165, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 6.086, "high": 6.091, "low": 6.081, "close": 6.083, "volume": 505.75, "quote_volume": 3078.06597, "trades": 51, "taker_buy_volume": 73.99, "taker_buy_quote": 450.41806}, {"ts": 1773957360000, "open": 6.082, "high": 6.099, "low": 6.082, "close": 6.097, "volume": 224.0, "quote_volume": 1364.77359, "trades": 38, "taker_buy_volume": 224.0, "taker_buy_quote": 1364.77359}, {"ts": 1773957420000, "open": 6.092, "high": 6.099, "low": 6.092, "close": 6.099, "volume": 18.01, "quote_volume": 109.79841, "trades": 9, "taker_buy_volume": 18.01, "taker_buy_quote": 109.79841}, {"ts": 1773957480000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 6.092, "high": 6.092, "low": 6.083, "close": 6.083, "volume": 23.01, "quote_volume": 140.04408, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 6.091, "high": 6.098, "low": 6.091, "close": 6.098, "volume": 32.07, "quote_volume": 195.49191, "trades": 14, "taker_buy_volume": 28.77, "taker_buy_quote": 175.38666}, {"ts": 1773957660000, "open": 6.097, "high": 6.098, "low": 6.097, "close": 6.098, "volume": 93.29, "quote_volume": 568.83829, "trades": 4, "taker_buy_volume": 93.29, "taker_buy_quote": 568.83829}, {"ts": 1773957720000, "open": 6.092, "high": 6.092, "low": 6.09, "close": 6.09, "volume": 18.31, "quote_volume": 111.54201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957780000, "open": 6.09, "high": 6.09, "low": 6.084, "close": 6.084, "volume": 18.89, "quote_volume": 114.98121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957840000, "open": 6.091, "high": 6.095, "low": 6.091, "close": 6.095, "volume": 40.25, "quote_volume": 245.18912, "trades": 14, "taker_buy_volume": 40.25, "taker_buy_quote": 245.18912}, {"ts": 1773957900000, "open": 6.09, "high": 6.09, "low": 6.08, "close": 6.085, "volume": 114.32, "quote_volume": 695.36534, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957960000, "open": 6.087, "high": 6.087, "low": 6.081, "close": 6.081, "volume": 14.77, "quote_volume": 89.86566, "trades": 5, "taker_buy_volume": 7.39, "taker_buy_quote": 44.98293}, {"ts": 1773958020000, "open": 6.088, "high": 6.094, "low": 6.088, "close": 6.094, "volume": 17.26, "quote_volume": 105.14779, "trades": 9, "taker_buy_volume": 17.26, "taker_buy_quote": 105.14779}, {"ts": 1773958080000, "open": 6.087, "high": 6.097, "low": 6.087, "close": 6.097, "volume": 5.94, "quote_volume": 36.20133, "trades": 5, "taker_buy_volume": 4.95, "taker_buy_quote": 30.1752}, {"ts": 1773958140000, "open": 6.098, "high": 6.1, "low": 6.095, "close": 6.095, "volume": 121.21, "quote_volume": 739.21213, "trades": 17, "taker_buy_volume": 108.92, "taker_buy_quote": 664.3016}, {"ts": 1773958200000, "open": 6.095, "high": 6.101, "low": 6.093, "close": 6.101, "volume": 435.21, "quote_volume": 2654.68435, "trades": 13, "taker_buy_volume": 416.54, "taker_buy_quote": 2540.89565}, {"ts": 1773958260000, "open": 6.102, "high": 6.105, "low": 6.101, "close": 6.105, "volume": 43.42, "quote_volume": 264.98618, "trades": 12, "taker_buy_volume": 43.42, "taker_buy_quote": 264.98618}, {"ts": 1773958320000, "open": 6.106, "high": 6.112, "low": 6.104, "close": 6.112, "volume": 67.51, "quote_volume": 412.31516, "trades": 14, "taker_buy_volume": 51.4, "taker_buy_quote": 313.94123}, {"ts": 1773958380000, "open": 6.11, "high": 6.11, "low": 6.101, "close": 6.101, "volume": 20.96, "quote_volume": 127.95077, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958440000, "open": 6.102, "high": 6.108, "low": 6.102, "close": 6.108, "volume": 12.22, "quote_volume": 74.58448, "trades": 3, "taker_buy_volume": 3.28, "taker_buy_quote": 20.0326}, {"ts": 1773958500000, "open": 6.109, "high": 6.117, "low": 6.109, "close": 6.117, "volume": 45.05, "quote_volume": 275.42647, "trades": 22, "taker_buy_volume": 45.05, "taker_buy_quote": 275.42647}, {"ts": 1773958560000, "open": 6.112, "high": 6.12, "low": 6.112, "close": 6.12, "volume": 22.45, "quote_volume": 137.3687, "trades": 13, "taker_buy_volume": 21.02, "taker_buy_quote": 128.62854}, {"ts": 1773958620000, "open": 6.12, "high": 6.12, "low": 6.109, "close": 6.114, "volume": 64.17, "quote_volume": 392.482, "trades": 22, "taker_buy_volume": 20.32, "taker_buy_quote": 124.2815}, {"ts": 1773958680000, "open": 6.111, "high": 6.12, "low": 6.11, "close": 6.12, "volume": 28.11, "quote_volume": 171.9534, "trades": 17, "taker_buy_volume": 24.83, "taker_buy_quote": 151.91096}, {"ts": 1773958740000, "open": 6.117, "high": 6.118, "low": 6.114, "close": 6.114, "volume": 7.16, "quote_volume": 43.79042, "trades": 4, "taker_buy_volume": 3.88, "taker_buy_quote": 23.73486}, {"ts": 1773958800000, "open": 6.117, "high": 6.117, "low": 6.108, "close": 6.109, "volume": 38.18, "quote_volume": 233.32428, "trades": 15, "taker_buy_volume": 10.52, "taker_buy_quote": 64.30506}, {"ts": 1773958860000, "open": 6.107, "high": 6.107, "low": 6.1, "close": 6.107, "volume": 33.14, "quote_volume": 202.25268, "trades": 21, "taker_buy_volume": 11.05, "taker_buy_quote": 67.4577}, {"ts": 1773958920000, "open": 6.107, "high": 6.108, "low": 6.107, "close": 6.108, "volume": 2.04, "quote_volume": 12.45992, "trades": 2, "taker_buy_volume": 2.04, "taker_buy_quote": 12.45992}, {"ts": 1773958980000, "open": 6.108, "high": 6.12, "low": 6.108, "close": 6.12, "volume": 73.23, "quote_volume": 447.953, "trades": 18, "taker_buy_volume": 73.23, "taker_buy_quote": 447.953}, {"ts": 1773959040000, "open": 6.119, "high": 6.148, "low": 6.118, "close": 6.145, "volume": 724.84, "quote_volume": 4446.92556, "trades": 97, "taker_buy_volume": 669.43, "taker_buy_quote": 4106.64851}, {"ts": 1773959100000, "open": 6.14, "high": 6.14, "low": 6.136, "close": 6.136, "volume": 44.79, "quote_volume": 274.93895, "trades": 16, "taker_buy_volume": 8.7, "taker_buy_quote": 53.418}, {"ts": 1773959160000, "open": 6.14, "high": 6.146, "low": 6.14, "close": 6.14, "volume": 46.93, "quote_volume": 288.3502, "trades": 24, "taker_buy_volume": 43.65, "taker_buy_quote": 268.20936}, {"ts": 1773959220000, "open": 6.141, "high": 6.145, "low": 6.131, "close": 6.131, "volume": 175.9, "quote_volume": 1079.97955, "trades": 21, "taker_buy_volume": 16.41, "taker_buy_quote": 100.79693}, {"ts": 1773959280000, "open": 6.13, "high": 6.134, "low": 6.123, "close": 6.134, "volume": 50.75, "quote_volume": 310.91959, "trades": 25, "taker_buy_volume": 29.25, "taker_buy_quote": 179.19565}, {"ts": 1773959340000, "open": 6.131, "high": 6.147, "low": 6.131, "close": 6.138, "volume": 40.29, "quote_volume": 247.31619, "trades": 27, "taker_buy_volume": 29.76, "taker_buy_quote": 182.66199}, {"ts": 1773959400000, "open": 6.137, "high": 6.137, "low": 6.122, "close": 6.122, "volume": 43.0, "quote_volume": 263.49308, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959460000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 0.91, "quote_volume": 5.57011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959520000, "open": 6.126, "high": 6.13, "low": 6.11, "close": 6.129, "volume": 218.69, "quote_volume": 1338.45741, "trades": 87, "taker_buy_volume": 124.94, "taker_buy_quote": 764.77286}, {"ts": 1773959580000, "open": 6.124, "high": 6.124, "low": 6.111, "close": 6.115, "volume": 55.24, "quote_volume": 337.94303, "trades": 23, "taker_buy_volume": 12.51, "taker_buy_quote": 76.50246}, {"ts": 1773959640000, "open": 6.116, "high": 6.124, "low": 6.116, "close": 6.12, "volume": 22.69, "quote_volume": 138.88444, "trades": 13, "taker_buy_volume": 19.41, "taker_buy_quote": 118.8092}, {"ts": 1773959700000, "open": 6.119, "high": 6.152, "low": 6.118, "close": 6.14, "volume": 799.38, "quote_volume": 4907.56055, "trades": 82, "taker_buy_volume": 774.56, "taker_buy_quote": 4755.49299}, {"ts": 1773959760000, "open": 6.14, "high": 6.14, "low": 6.128, "close": 6.135, "volume": 79.49, "quote_volume": 487.44287, "trades": 36, "taker_buy_volume": 44.11, "taker_buy_quote": 270.46391}, {"ts": 1773959820000, "open": 6.133, "high": 6.133, "low": 6.127, "close": 6.127, "volume": 19.86, "quote_volume": 121.73342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959880000, "open": 6.126, "high": 6.136, "low": 6.124, "close": 6.136, "volume": 266.58, "quote_volume": 1634.36634, "trades": 20, "taker_buy_volume": 251.89, "taker_buy_quote": 1544.3803}, {"ts": 1773959940000, "open": 6.135, "high": 6.136, "low": 6.132, "close": 6.134, "volume": 125.48, "quote_volume": 769.79023, "trades": 17, "taker_buy_volume": 15.24, "taker_buy_quote": 93.48544}, {"ts": 1773960000000, "open": 6.132, "high": 6.132, "low": 6.125, "close": 6.126, "volume": 17.86, "quote_volume": 109.46176, "trades": 10, "taker_buy_volume": 1.64, "taker_buy_quote": 10.04664}, {"ts": 1773960060000, "open": 6.127, "high": 6.138, "low": 6.127, "close": 6.138, "volume": 96.56, "quote_volume": 592.22725, "trades": 29, "taker_buy_volume": 94.92, "taker_buy_quote": 582.17733}, {"ts": 1773960120000, "open": 6.13, "high": 6.13, "low": 6.12, "close": 6.127, "volume": 490.22, "quote_volume": 3003.25748, "trades": 41, "taker_buy_volume": 27.78, "taker_buy_quote": 170.1241}, {"ts": 1773960180000, "open": 6.127, "high": 6.148, "low": 6.127, "close": 6.146, "volume": 545.88, "quote_volume": 3351.31086, "trades": 53, "taker_buy_volume": 526.62, "taker_buy_quote": 3232.99501}, {"ts": 1773960240000, "open": 6.144, "high": 6.167, "low": 6.142, "close": 6.148, "volume": 206.89, "quote_volume": 1273.66358, "trades": 60, "taker_buy_volume": 158.32, "taker_buy_quote": 974.75361}, {"ts": 1773960300000, "open": 6.147, "high": 6.147, "low": 6.135, "close": 6.135, "volume": 78.64, "quote_volume": 482.88787, "trades": 40, "taker_buy_volume": 5.98, "taker_buy_quote": 36.75658}, {"ts": 1773960360000, "open": 6.135, "high": 6.142, "low": 6.135, "close": 6.139, "volume": 21.33, "quote_volume": 130.95139, "trades": 13, "taker_buy_volume": 3.28, "taker_buy_quote": 20.14412}, {"ts": 1773960420000, "open": 6.143, "high": 6.145, "low": 6.133, "close": 6.133, "volume": 135.85, "quote_volume": 833.34257, "trades": 30, "taker_buy_volume": 6.98, "taker_buy_quote": 42.88718}, {"ts": 1773960480000, "open": 6.132, "high": 6.132, "low": 6.132, "close": 6.132, "volume": 1.0, "quote_volume": 6.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960540000, "open": 6.132, "high": 6.132, "low": 6.119, "close": 6.13, "volume": 242.05, "quote_volume": 1482.52356, "trades": 93, "taker_buy_volume": 75.24, "taker_buy_quote": 460.9676}, {"ts": 1773960600000, "open": 6.131, "high": 6.135, "low": 6.125, "close": 6.135, "volume": 70.53, "quote_volume": 432.33414, "trades": 26, "taker_buy_volume": 21.32, "taker_buy_quote": 130.75392}, {"ts": 1773960660000, "open": 6.136, "high": 6.139, "low": 6.136, "close": 6.139, "volume": 26.24, "quote_volume": 161.01848, "trades": 18, "taker_buy_volume": 26.24, "taker_buy_quote": 161.01848}, {"ts": 1773960720000, "open": 6.135, "high": 6.135, "low": 6.132, "close": 6.132, "volume": 6.56, "quote_volume": 40.23576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960780000, "open": 6.136, "high": 6.151, "low": 6.136, "close": 6.144, "volume": 172.12, "quote_volume": 1058.00993, "trades": 47, "taker_buy_volume": 106.79, "taker_buy_quote": 656.45615}, {"ts": 1773960840000, "open": 6.15, "high": 6.155, "low": 6.15, "close": 6.155, "volume": 166.41, "quote_volume": 1024.07359, "trades": 12, "taker_buy_volume": 166.41, "taker_buy_quote": 1024.07359}, {"ts": 1773960900000, "open": 6.151, "high": 6.173, "low": 6.145, "close": 6.151, "volume": 754.73, "quote_volume": 4649.22983, "trades": 145, "taker_buy_volume": 464.19, "taker_buy_quote": 2860.87761}, {"ts": 1773960960000, "open": 6.153, "high": 6.164, "low": 6.15, "close": 6.15, "volume": 143.06, "quote_volume": 881.39336, "trades": 48, "taker_buy_volume": 113.55, "taker_buy_quote": 699.76427}, {"ts": 1773961020000, "open": 6.151, "high": 6.156, "low": 6.141, "close": 6.156, "volume": 214.6, "quote_volume": 1319.12612, "trades": 48, "taker_buy_volume": 174.89, "taker_buy_quote": 1075.07811}, {"ts": 1773961080000, "open": 6.155, "high": 6.157, "low": 6.143, "close": 6.144, "volume": 176.27, "quote_volume": 1084.0053, "trades": 60, "taker_buy_volume": 48.34, "taker_buy_quote": 297.2557}, {"ts": 1773961140000, "open": 6.144, "high": 6.157, "low": 6.143, "close": 6.152, "volume": 263.55, "quote_volume": 1621.03985, "trades": 74, "taker_buy_volume": 228.03, "taker_buy_quote": 1402.62504}, {"ts": 1773961200000, "open": 6.148, "high": 6.152, "low": 6.139, "close": 6.146, "volume": 172.02, "quote_volume": 1057.42669, "trades": 65, "taker_buy_volume": 132.71, "taker_buy_quote": 815.90688}, {"ts": 1773961260000, "open": 6.146, "high": 6.149, "low": 6.136, "close": 6.149, "volume": 159.04, "quote_volume": 976.70097, "trades": 45, "taker_buy_volume": 38.26, "taker_buy_quote": 235.18331}, {"ts": 1773961320000, "open": 6.143, "high": 6.147, "low": 6.14, "close": 6.144, "volume": 156.31, "quote_volume": 960.40151, "trades": 53, "taker_buy_volume": 93.86, "taker_buy_quote": 576.80396}, {"ts": 1773961380000, "open": 6.145, "high": 6.189, "low": 6.145, "close": 6.185, "volume": 544.0, "quote_volume": 3360.02097, "trades": 101, "taker_buy_volume": 507.27, "taker_buy_quote": 3133.60487}, {"ts": 1773961440000, "open": 6.181, "high": 6.187, "low": 6.171, "close": 6.178, "volume": 1072.37, "quote_volume": 6628.8142, "trades": 95, "taker_buy_volume": 438.16, "taker_buy_quote": 2708.92356}, {"ts": 1773961500000, "open": 6.184, "high": 6.202, "low": 6.164, "close": 6.164, "volume": 1215.38, "quote_volume": 7512.51803, "trades": 113, "taker_buy_volume": 278.62, "taker_buy_quote": 1723.76389}, {"ts": 1773961560000, "open": 6.171, "high": 6.182, "low": 6.166, "close": 6.166, "volume": 383.98, "quote_volume": 2372.07048, "trades": 36, "taker_buy_volume": 364.37, "taker_buy_quote": 2251.09348}, {"ts": 1773961620000, "open": 6.174, "high": 6.212, "low": 6.171, "close": 6.186, "volume": 1187.49, "quote_volume": 7362.25333, "trades": 117, "taker_buy_volume": 1010.11, "taker_buy_quote": 6263.0967}, {"ts": 1773961680000, "open": 6.185, "high": 6.189, "low": 6.181, "close": 6.187, "volume": 40.26, "quote_volume": 249.00862, "trades": 17, "taker_buy_volume": 6.48, "taker_buy_quote": 40.095}, {"ts": 1773961740000, "open": 6.186, "high": 6.192, "low": 6.183, "close": 6.187, "volume": 76.53, "quote_volume": 473.4807, "trades": 51, "taker_buy_volume": 8.1, "taker_buy_quote": 50.139}, {"ts": 1773961800000, "open": 6.186, "high": 6.186, "low": 6.17, "close": 6.171, "volume": 399.26, "quote_volume": 2465.91253, "trades": 77, "taker_buy_volume": 88.1, "taker_buy_quote": 544.43071}, {"ts": 1773961860000, "open": 6.178, "high": 6.185, "low": 6.173, "close": 6.173, "volume": 91.05, "quote_volume": 562.47699, "trades": 60, "taker_buy_volume": 31.83, "taker_buy_quote": 196.7037}, {"ts": 1773961920000, "open": 6.178, "high": 6.18, "low": 6.175, "close": 6.175, "volume": 25.83, "quote_volume": 159.57436, "trades": 8, "taker_buy_volume": 18.78, "taker_buy_quote": 116.04061}, {"ts": 1773961980000, "open": 6.175, "high": 6.184, "low": 6.175, "close": 6.177, "volume": 173.52, "quote_volume": 1071.83347, "trades": 37, "taker_buy_volume": 49.32, "taker_buy_quote": 304.7963}, {"ts": 1773962040000, "open": 6.177, "high": 6.177, "low": 6.169, "close": 6.175, "volume": 149.09, "quote_volume": 920.49548, "trades": 47, "taker_buy_volume": 69.19, "taker_buy_quote": 427.19184}, {"ts": 1773962100000, "open": 6.175, "high": 6.176, "low": 6.166, "close": 6.166, "volume": 208.77, "quote_volume": 1288.94623, "trades": 34, "taker_buy_volume": 32.95, "taker_buy_quote": 203.46788}, {"ts": 1773962160000, "open": 6.165, "high": 6.167, "low": 6.159, "close": 6.167, "volume": 70.89, "quote_volume": 436.8662, "trades": 34, "taker_buy_volume": 42.55, "taker_buy_quote": 262.2257}, {"ts": 1773962220000, "open": 6.168, "high": 6.185, "low": 6.166, "close": 6.185, "volume": 95.28, "quote_volume": 588.75566, "trades": 52, "taker_buy_volume": 38.12, "taker_buy_quote": 235.45672}, {"ts": 1773962280000, "open": 6.185, "high": 6.189, "low": 6.185, "close": 6.188, "volume": 96.0, "quote_volume": 593.98812, "trades": 42, "taker_buy_volume": 6.48, "taker_buy_quote": 40.095}, {"ts": 1773962340000, "open": 6.189, "high": 6.189, "low": 6.164, "close": 6.164, "volume": 449.61, "quote_volume": 2775.3679, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962400000, "open": 6.164, "high": 6.181, "low": 6.162, "close": 6.181, "volume": 267.71, "quote_volume": 1651.88578, "trades": 42, "taker_buy_volume": 198.4, "taker_buy_quote": 1223.87715}, {"ts": 1773962460000, "open": 6.18, "high": 6.18, "low": 6.176, "close": 6.177, "volume": 18.65, "quote_volume": 115.2125, "trades": 12, "taker_buy_volume": 4.85, "taker_buy_quote": 29.9617}, {"ts": 1773962520000, "open": 6.177, "high": 6.191, "low": 6.172, "close": 6.191, "volume": 47.1, "quote_volume": 291.20792, "trades": 25, "taker_buy_volume": 40.19, "taker_buy_quote": 248.55019}, {"ts": 1773962580000, "open": 6.192, "high": 6.206, "low": 6.192, "close": 6.197, "volume": 309.93, "quote_volume": 1921.51387, "trades": 44, "taker_buy_volume": 256.1, "taker_buy_quote": 1587.74024}, {"ts": 1773962640000, "open": 6.196, "high": 6.198, "low": 6.184, "close": 6.187, "volume": 173.47, "quote_volume": 1074.13178, "trades": 37, "taker_buy_volume": 60.44, "taker_buy_quote": 374.48475}, {"ts": 1773962700000, "open": 6.186, "high": 6.193, "low": 6.182, "close": 6.193, "volume": 41.14, "quote_volume": 254.45856, "trades": 22, "taker_buy_volume": 16.01, "taker_buy_quote": 99.08288}, {"ts": 1773962760000, "open": 6.186, "high": 6.186, "low": 6.181, "close": 6.181, "volume": 33.74, "quote_volume": 208.6062, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 6.182, "high": 6.182, "low": 6.178, "close": 6.181, "volume": 10.88, "quote_volume": 67.24362, "trades": 7, "taker_buy_volume": 3.24, "taker_buy_quote": 20.02482}, {"ts": 1773962880000, "open": 6.182, "high": 6.182, "low": 6.182, "close": 6.182, "volume": 1.62, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 10.01484}, {"ts": 1773962940000, "open": 6.179, "high": 6.181, "low": 6.174, "close": 6.177, "volume": 209.99, "quote_volume": 1296.72796, "trades": 20, "taker_buy_volume": 9.73, "taker_buy_quote": 60.12976}, {"ts": 1773963000000, "open": 6.176, "high": 6.176, "low": 6.163, "close": 6.173, "volume": 153.74, "quote_volume": 948.74391, "trades": 33, "taker_buy_volume": 42.73, "taker_buy_quote": 263.62565}, {"ts": 1773963060000, "open": 6.17, "high": 6.17, "low": 6.152, "close": 6.156, "volume": 214.5, "quote_volume": 1320.81124, "trades": 46, "taker_buy_volume": 35.58, "taker_buy_quote": 219.03458}, {"ts": 1773963120000, "open": 6.155, "high": 6.16, "low": 6.15, "close": 6.16, "volume": 60.03, "quote_volume": 369.4003, "trades": 23, "taker_buy_volume": 50.25, "taker_buy_quote": 309.22885}, {"ts": 1773963180000, "open": 6.155, "high": 6.155, "low": 6.14, "close": 6.149, "volume": 666.33, "quote_volume": 4093.1289, "trades": 39, "taker_buy_volume": 336.93, "taker_buy_quote": 2069.07751}, {"ts": 1773963240000, "open": 6.15, "high": 6.156, "low": 6.141, "close": 6.141, "volume": 68.34, "quote_volume": 420.27863, "trades": 25, "taker_buy_volume": 21.07, "taker_buy_quote": 129.63908}, {"ts": 1773963300000, "open": 6.14, "high": 6.15, "low": 6.139, "close": 6.15, "volume": 45.8, "quote_volume": 281.36227, "trades": 20, "taker_buy_volume": 19.43, "taker_buy_quote": 119.40946}, {"ts": 1773963360000, "open": 6.15, "high": 6.153, "low": 6.145, "close": 6.153, "volume": 57.46, "quote_volume": 353.31702, "trades": 10, "taker_buy_volume": 33.37, "taker_buy_quote": 205.28397}, {"ts": 1773963420000, "open": 6.146, "high": 6.147, "low": 6.14, "close": 6.147, "volume": 37.24, "quote_volume": 228.78627, "trades": 18, "taker_buy_volume": 20.99, "taker_buy_quote": 128.95298}, {"ts": 1773963480000, "open": 6.143, "high": 6.143, "low": 6.13, "close": 6.131, "volume": 396.95, "quote_volume": 2433.55565, "trades": 23, "taker_buy_volume": 20.03, "taker_buy_quote": 122.88727}, {"ts": 1773963540000, "open": 6.129, "high": 6.157, "low": 6.128, "close": 6.15, "volume": 514.48, "quote_volume": 3163.96085, "trades": 54, "taker_buy_volume": 484.56, "taker_buy_quote": 2980.09678}, {"ts": 1773963600000, "open": 6.149, "high": 6.166, "low": 6.147, "close": 6.153, "volume": 480.37, "quote_volume": 2958.63808, "trades": 78, "taker_buy_volume": 390.47, "taker_buy_quote": 2405.1623}, {"ts": 1773963660000, "open": 6.152, "high": 6.152, "low": 6.151, "close": 6.151, "volume": 3.26, "quote_volume": 20.05389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963720000, "open": 6.15, "high": 6.155, "low": 6.144, "close": 6.155, "volume": 152.03, "quote_volume": 934.97992, "trades": 15, "taker_buy_volume": 141.33, "taker_buy_quote": 869.20489}, {"ts": 1773963780000, "open": 6.152, "high": 6.152, "low": 6.151, "close": 6.151, "volume": 3.26, "quote_volume": 20.05389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963840000, "open": 6.15, "high": 6.158, "low": 6.15, "close": 6.158, "volume": 14.44, "quote_volume": 88.87237, "trades": 8, "taker_buy_volume": 12.81, "taker_buy_quote": 78.84787}, {"ts": 1773963900000, "open": 6.152, "high": 6.154, "low": 6.145, "close": 6.154, "volume": 36.61, "quote_volume": 225.20177, "trades": 16, "taker_buy_volume": 23.57, "taker_buy_quote": 145.02533}, {"ts": 1773963960000, "open": 6.149, "high": 6.156, "low": 6.147, "close": 6.156, "volume": 123.98, "quote_volume": 762.79503, "trades": 20, "taker_buy_volume": 119.09, "taker_buy_quote": 732.73131}, {"ts": 1773964020000, "open": 6.157, "high": 6.174, "low": 6.154, "close": 6.174, "volume": 182.68, "quote_volume": 1125.29, "trades": 41, "taker_buy_volume": 152.73, "taker_buy_quote": 940.70633}, {"ts": 1773964080000, "open": 6.17, "high": 6.17, "low": 6.157, "close": 6.164, "volume": 56.65, "quote_volume": 349.20061, "trades": 24, "taker_buy_volume": 25.82, "taker_buy_quote": 159.12529}, {"ts": 1773964140000, "open": 6.161, "high": 6.161, "low": 6.135, "close": 6.14, "volume": 63.37, "quote_volume": 389.37113, "trades": 40, "taker_buy_volume": 14.69, "taker_buy_quote": 90.16678}, {"ts": 1773964200000, "open": 6.14, "high": 6.148, "low": 6.14, "close": 6.148, "volume": 56.43, "quote_volume": 346.58926, "trades": 14, "taker_buy_volume": 30.39, "taker_buy_quote": 186.64497}, {"ts": 1773964260000, "open": 6.143, "high": 6.155, "low": 6.141, "close": 6.155, "volume": 65.06, "quote_volume": 399.98186, "trades": 22, "taker_buy_volume": 42.02, "taker_buy_quote": 258.48833}, {"ts": 1773964320000, "open": 6.149, "high": 6.165, "low": 6.144, "close": 6.15, "volume": 415.46, "quote_volume": 2559.38456, "trades": 46, "taker_buy_volume": 377.78, "taker_buy_quote": 2327.55032}, {"ts": 1773964380000, "open": 6.15, "high": 6.15, "low": 6.129, "close": 6.134, "volume": 482.66, "quote_volume": 2961.84306, "trades": 51, "taker_buy_volume": 106.72, "taker_buy_quote": 655.05792}, {"ts": 1773964440000, "open": 6.134, "high": 6.134, "low": 6.108, "close": 6.126, "volume": 1914.31, "quote_volume": 11716.38387, "trades": 78, "taker_buy_volume": 61.47, "taker_buy_quote": 376.43037}, {"ts": 1773964500000, "open": 6.125, "high": 6.131, "low": 6.122, "close": 6.131, "volume": 118.0, "quote_volume": 723.04039, "trades": 19, "taker_buy_volume": 106.26, "taker_buy_quote": 651.16177}, {"ts": 1773964560000, "open": 6.132, "high": 6.151, "low": 6.132, "close": 6.142, "volume": 827.99, "quote_volume": 5087.48521, "trades": 60, "taker_buy_volume": 826.35, "taker_buy_quote": 5077.41233}, {"ts": 1773964620000, "open": 6.141, "high": 6.144, "low": 6.136, "close": 6.144, "volume": 22.87, "quote_volume": 140.41352, "trades": 14, "taker_buy_volume": 13.03, "taker_buy_quote": 80.01068}, {"ts": 1773964680000, "open": 6.142, "high": 6.146, "low": 6.134, "close": 6.146, "volume": 618.43, "quote_volume": 3798.18631, "trades": 30, "taker_buy_volume": 524.81, "taker_buy_quote": 3223.78062}, {"ts": 1773964740000, "open": 6.142, "high": 6.148, "low": 6.132, "close": 6.134, "volume": 104.59, "quote_volume": 642.31469, "trades": 26, "taker_buy_volume": 39.94, "taker_buy_quote": 245.30829}, {"ts": 1773964800000, "open": 6.135, "high": 6.158, "low": 6.135, "close": 6.151, "volume": 66.29, "quote_volume": 407.54181, "trades": 38, "taker_buy_volume": 48.87, "taker_buy_quote": 300.41981}, {"ts": 1773964860000, "open": 6.157, "high": 6.159, "low": 6.154, "close": 6.159, "volume": 79.27, "quote_volume": 488.04681, "trades": 8, "taker_buy_volume": 56.92, "taker_buy_quote": 350.46026}, {"ts": 1773964920000, "open": 6.159, "high": 6.163, "low": 6.154, "close": 6.163, "volume": 37.32, "quote_volume": 229.84764, "trades": 12, "taker_buy_volume": 29.29, "taker_buy_quote": 180.43102}, {"ts": 1773964980000, "open": 6.163, "high": 6.198, "low": 6.163, "close": 6.185, "volume": 1179.95, "quote_volume": 7297.36747, "trades": 85, "taker_buy_volume": 1102.75, "taker_buy_quote": 6819.59968}, {"ts": 1773965040000, "open": 6.184, "high": 6.188, "low": 6.175, "close": 6.184, "volume": 70.68, "quote_volume": 436.79149, "trades": 25, "taker_buy_volume": 22.91, "taker_buy_quote": 141.68187}, {"ts": 1773965100000, "open": 6.183, "high": 6.186, "low": 6.174, "close": 6.186, "volume": 181.64, "quote_volume": 1121.98827, "trades": 23, "taker_buy_volume": 11.72, "taker_buy_quote": 72.47448}, {"ts": 1773965160000, "open": 6.187, "high": 6.2, "low": 6.184, "close": 6.199, "volume": 106.59, "quote_volume": 660.23687, "trades": 50, "taker_buy_volume": 63.26, "taker_buy_quote": 391.93984}, {"ts": 1773965220000, "open": 6.2, "high": 6.207, "low": 6.2, "close": 6.204, "volume": 105.44, "quote_volume": 654.33711, "trades": 16, "taker_buy_volume": 54.28, "taker_buy_quote": 336.84301}, {"ts": 1773965280000, "open": 6.202, "high": 6.233, "low": 6.201, "close": 6.222, "volume": 573.84, "quote_volume": 3569.90328, "trades": 92, "taker_buy_volume": 469.76, "taker_buy_quote": 2922.69868}, {"ts": 1773965340000, "open": 6.218, "high": 6.231, "low": 6.212, "close": 6.229, "volume": 674.09, "quote_volume": 4195.25503, "trades": 63, "taker_buy_volume": 477.89, "taker_buy_quote": 2973.91992}, {"ts": 1773965400000, "open": 6.228, "high": 6.266, "low": 6.228, "close": 6.246, "volume": 814.18, "quote_volume": 5088.97754, "trades": 111, "taker_buy_volume": 600.19, "taker_buy_quote": 3751.7668}, {"ts": 1773965460000, "open": 6.241, "high": 6.244, "low": 6.23, "close": 6.23, "volume": 85.13, "quote_volume": 531.10032, "trades": 29, "taker_buy_volume": 44.22, "taker_buy_quote": 275.98668}, {"ts": 1773965520000, "open": 6.229, "high": 6.233, "low": 6.225, "close": 6.23, "volume": 322.69, "quote_volume": 2009.35973, "trades": 20, "taker_buy_volume": 257.88, "taker_buy_quote": 1605.85881}, {"ts": 1773965580000, "open": 6.231, "high": 6.246, "low": 6.231, "close": 6.242, "volume": 302.69, "quote_volume": 1890.08558, "trades": 30, "taker_buy_volume": 118.75, "taker_buy_quote": 741.38994}, {"ts": 1773965640000, "open": 6.241, "high": 6.241, "low": 6.203, "close": 6.203, "volume": 471.86, "quote_volume": 2935.1466, "trades": 70, "taker_buy_volume": 79.88, "taker_buy_quote": 497.00853}, {"ts": 1773965700000, "open": 6.203, "high": 6.241, "low": 6.203, "close": 6.224, "volume": 2184.65, "quote_volume": 13604.61477, "trades": 120, "taker_buy_volume": 2153.8, "taker_buy_quote": 13412.44027}, {"ts": 1773965760000, "open": 6.223, "high": 6.226, "low": 6.213, "close": 6.217, "volume": 88.67, "quote_volume": 551.23797, "trades": 45, "taker_buy_volume": 12.76, "taker_buy_quote": 79.42606}, {"ts": 1773965820000, "open": 6.217, "high": 6.22, "low": 6.205, "close": 6.205, "volume": 69.86, "quote_volume": 433.94157, "trades": 30, "taker_buy_volume": 1.9, "taker_buy_quote": 11.81643}, {"ts": 1773965880000, "open": 6.212, "high": 6.248, "low": 6.212, "close": 6.225, "volume": 234.28, "quote_volume": 1460.32538, "trades": 113, "taker_buy_volume": 81.08, "taker_buy_quote": 505.02996}, {"ts": 1773965940000, "open": 6.237, "high": 6.242, "low": 6.228, "close": 6.242, "volume": 43.02, "quote_volume": 268.19181, "trades": 25, "taker_buy_volume": 17.47, "taker_buy_quote": 108.97947}, {"ts": 1773966000000, "open": 6.243, "high": 6.247, "low": 6.224, "close": 6.224, "volume": 539.47, "quote_volume": 3362.46732, "trades": 47, "taker_buy_volume": 7.67, "taker_buy_quote": 47.89839}, {"ts": 1773966060000, "open": 6.229, "high": 6.231, "low": 6.208, "close": 6.208, "volume": 619.16, "quote_volume": 3848.18761, "trades": 89, "taker_buy_volume": 19.02, "taker_buy_quote": 118.3183}, {"ts": 1773966120000, "open": 6.207, "high": 6.221, "low": 6.204, "close": 6.206, "volume": 315.42, "quote_volume": 1959.80607, "trades": 31, "taker_buy_volume": 287.58, "taker_buy_quote": 1787.01867}, {"ts": 1773966180000, "open": 6.205, "high": 6.205, "low": 6.197, "close": 6.197, "volume": 48.55, "quote_volume": 301.06027, "trades": 30, "taker_buy_volume": 2.35, "taker_buy_quote": 14.57705}, {"ts": 1773966240000, "open": 6.203, "high": 6.207, "low": 6.2, "close": 6.207, "volume": 229.17, "quote_volume": 1421.70608, "trades": 10, "taker_buy_volume": 201.65, "taker_buy_quote": 1251.0447}, {"ts": 1773966300000, "open": 6.203, "high": 6.205, "low": 6.191, "close": 6.205, "volume": 116.83, "quote_volume": 723.97013, "trades": 36, "taker_buy_volume": 32.68, "taker_buy_quote": 202.50032}, {"ts": 1773966360000, "open": 6.205, "high": 6.215, "low": 6.205, "close": 6.215, "volume": 24.69, "quote_volume": 153.34743, "trades": 12, "taker_buy_volume": 24.69, "taker_buy_quote": 153.34743}, {"ts": 1773966420000, "open": 6.211, "high": 6.213, "low": 6.194, "close": 6.2, "volume": 143.14, "quote_volume": 888.21472, "trades": 37, "taker_buy_volume": 32.79, "taker_buy_quote": 203.33687}, {"ts": 1773966480000, "open": 6.2, "high": 6.208, "low": 6.2, "close": 6.208, "volume": 13.2, "quote_volume": 81.89832, "trades": 9, "taker_buy_volume": 13.2, "taker_buy_quote": 81.89832}, {"ts": 1773966540000, "open": 6.203, "high": 6.203, "low": 6.193, "close": 6.193, "volume": 123.51, "quote_volume": 765.88752, "trades": 21, "taker_buy_volume": 3.24, "taker_buy_quote": 20.09286}, {"ts": 1773966600000, "open": 6.192, "high": 6.201, "low": 6.191, "close": 6.194, "volume": 18.92, "quote_volume": 117.23318, "trades": 13, "taker_buy_volume": 9.72, "taker_buy_quote": 60.24942}, {"ts": 1773966660000, "open": 6.193, "high": 6.193, "low": 6.183, "close": 6.184, "volume": 45.75, "quote_volume": 283.0418, "trades": 22, "taker_buy_volume": 23.93, "taker_buy_quote": 148.03402}, {"ts": 1773966720000, "open": 6.184, "high": 6.189, "low": 6.18, "close": 6.189, "volume": 44.76, "quote_volume": 276.81556, "trades": 12, "taker_buy_volume": 21.1, "taker_buy_quote": 130.55056}, {"ts": 1773966780000, "open": 6.19, "high": 6.203, "low": 6.19, "close": 6.203, "volume": 22.68, "quote_volume": 140.53662, "trades": 15, "taker_buy_volume": 22.68, "taker_buy_quote": 140.53662}, {"ts": 1773966840000, "open": 6.199, "high": 6.199, "low": 6.188, "close": 6.188, "volume": 55.51, "quote_volume": 343.82326, "trades": 23, "taker_buy_volume": 13.23, "taker_buy_quote": 81.9099}, {"ts": 1773966900000, "open": 6.187, "high": 6.187, "low": 6.18, "close": 6.181, "volume": 638.93, "quote_volume": 3949.63113, "trades": 30, "taker_buy_volume": 314.8, "taker_buy_quote": 1945.7788}, {"ts": 1773966960000, "open": 6.182, "high": 6.184, "low": 6.181, "close": 6.181, "volume": 6.48, "quote_volume": 40.0626, "trades": 4, "taker_buy_volume": 4.86, "taker_buy_quote": 30.04938}, {"ts": 1773967020000, "open": 6.18, "high": 6.191, "low": 6.179, "close": 6.184, "volume": 658.63, "quote_volume": 4073.37821, "trades": 36, "taker_buy_volume": 178.63, "taker_buy_quote": 1105.2956}, {"ts": 1773967080000, "open": 6.184, "high": 6.187, "low": 6.18, "close": 6.187, "volume": 405.13, "quote_volume": 2505.16408, "trades": 18, "taker_buy_volume": 262.0, "taker_buy_quote": 1620.45866}, {"ts": 1773967140000, "open": 6.188, "high": 6.206, "low": 6.188, "close": 6.2, "volume": 96.58, "quote_volume": 598.48606, "trades": 28, "taker_buy_volume": 80.1, "taker_buy_quote": 496.27168}, {"ts": 1773967200000, "open": 6.199, "high": 6.216, "low": 6.199, "close": 6.212, "volume": 54.01, "quote_volume": 335.38979, "trades": 23, "taker_buy_volume": 34.29, "taker_buy_quote": 212.90535}, {"ts": 1773967260000, "open": 6.211, "high": 6.219, "low": 6.202, "close": 6.217, "volume": 339.98, "quote_volume": 2111.27277, "trades": 48, "taker_buy_volume": 54.6, "taker_buy_quote": 339.35985}, {"ts": 1773967320000, "open": 6.215, "high": 6.225, "low": 6.215, "close": 6.224, "volume": 124.93, "quote_volume": 776.63611, "trades": 19, "taker_buy_volume": 123.32, "taker_buy_quote": 766.61547}, {"ts": 1773967380000, "open": 6.223, "high": 6.223, "low": 6.206, "close": 6.206, "volume": 29.07, "quote_volume": 180.65566, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967440000, "open": 6.211, "high": 6.214, "low": 6.209, "close": 6.214, "volume": 9.72, "quote_volume": 60.37578, "trades": 6, "taker_buy_volume": 6.48, "taker_buy_quote": 40.257}, {"ts": 1773967500000, "open": 6.213, "high": 6.219, "low": 6.21, "close": 6.21, "volume": 184.1, "quote_volume": 1144.29507, "trades": 21, "taker_buy_volume": 8.1, "taker_buy_quote": 50.3577}, {"ts": 1773967560000, "open": 6.215, "high": 6.215, "low": 6.205, "close": 6.205, "volume": 12.95, "quote_volume": 80.40487, "trades": 9, "taker_buy_volume": 1.61, "taker_buy_quote": 10.00615}, {"ts": 1773967620000, "open": 6.206, "high": 6.209, "low": 6.204, "close": 6.204, "volume": 31.41, "quote_volume": 194.95053, "trades": 10, "taker_buy_volume": 28.17, "taker_buy_quote": 174.84957}, {"ts": 1773967680000, "open": 6.209, "high": 6.212, "low": 6.207, "close": 6.207, "volume": 21.91, "quote_volume": 136.05462, "trades": 8, "taker_buy_volume": 17.05, "taker_buy_quote": 105.88374}, {"ts": 1773967740000, "open": 6.211, "high": 6.214, "low": 6.208, "close": 6.208, "volume": 30.52, "quote_volume": 189.56501, "trades": 7, "taker_buy_volume": 27.28, "taker_buy_quote": 169.44947}, {"ts": 1773967800000, "open": 6.207, "high": 6.21, "low": 6.202, "close": 6.207, "volume": 30.66, "quote_volume": 190.24564, "trades": 17, "taker_buy_volume": 10.58, "taker_buy_quote": 65.66672}, {"ts": 1773967860000, "open": 6.204, "high": 6.209, "low": 6.201, "close": 6.209, "volume": 19.44, "quote_volume": 120.61548, "trades": 12, "taker_buy_volume": 12.96, "taker_buy_quote": 80.42328}, {"ts": 1773967920000, "open": 6.207, "high": 6.207, "low": 6.207, "close": 6.207, "volume": 1.62, "quote_volume": 10.05534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 6.206, "high": 6.206, "low": 6.206, "close": 6.206, "volume": 1.62, "quote_volume": 10.05372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968040000, "open": 6.209, "high": 6.211, "low": 6.209, "close": 6.211, "volume": 7.65, "quote_volume": 47.50371, "trades": 4, "taker_buy_volume": 7.65, "taker_buy_quote": 47.50371}, {"ts": 1773968100000, "open": 6.212, "high": 6.213, "low": 6.2, "close": 6.202, "volume": 263.34, "quote_volume": 1635.05985, "trades": 29, "taker_buy_volume": 47.95, "taker_buy_quote": 297.64347}, {"ts": 1773968160000, "open": 6.204, "high": 6.209, "low": 6.2, "close": 6.209, "volume": 151.31, "quote_volume": 938.6678, "trades": 19, "taker_buy_volume": 47.02, "taker_buy_quote": 291.70152}, {"ts": 1773968220000, "open": 6.209, "high": 6.209, "low": 6.193, "close": 6.195, "volume": 246.75, "quote_volume": 1530.19187, "trades": 32, "taker_buy_volume": 25.78, "taker_buy_quote": 159.72759}, {"ts": 1773968280000, "open": 6.194, "high": 6.194, "low": 6.171, "close": 6.171, "volume": 1359.68, "quote_volume": 8408.15506, "trades": 63, "taker_buy_volume": 23.63, "taker_buy_quote": 145.94202}, {"ts": 1773968340000, "open": 6.172, "high": 6.178, "low": 6.17, "close": 6.178, "volume": 61.71, "quote_volume": 381.08647, "trades": 22, "taker_buy_volume": 55.16, "taker_buy_quote": 340.66472}, {"ts": 1773968400000, "open": 6.179, "high": 6.226, "low": 6.179, "close": 6.216, "volume": 1337.7, "quote_volume": 8295.32772, "trades": 150, "taker_buy_volume": 1200.71, "taker_buy_quote": 7443.91124}, {"ts": 1773968460000, "open": 6.211, "high": 6.224, "low": 6.2, "close": 6.224, "volume": 452.96, "quote_volume": 2813.07086, "trades": 55, "taker_buy_volume": 385.56, "taker_buy_quote": 2394.57105}, {"ts": 1773968520000, "open": 6.225, "high": 6.236, "low": 6.215, "close": 6.222, "volume": 133.68, "quote_volume": 832.23877, "trades": 37, "taker_buy_volume": 25.1, "taker_buy_quote": 156.35775}, {"ts": 1773968580000, "open": 6.221, "high": 6.243, "low": 6.221, "close": 6.227, "volume": 587.69, "quote_volume": 3662.3024, "trades": 41, "taker_buy_volume": 93.58, "taker_buy_quote": 583.70482}, {"ts": 1773968640000, "open": 6.226, "high": 6.226, "low": 6.215, "close": 6.218, "volume": 30.63, "quote_volume": 190.52985, "trades": 20, "taker_buy_volume": 4.83, "taker_buy_quote": 30.04743}, {"ts": 1773968700000, "open": 6.218, "high": 6.221, "low": 6.216, "close": 6.221, "volume": 15.6, "quote_volume": 97.00709, "trades": 7, "taker_buy_volume": 13.83, "taker_buy_quote": 86.00316}, {"ts": 1773968760000, "open": 6.216, "high": 6.217, "low": 6.206, "close": 6.217, "volume": 451.88, "quote_volume": 2807.33589, "trades": 45, "taker_buy_volume": 196.66, "taker_buy_quote": 1221.96261}, {"ts": 1773968820000, "open": 6.218, "high": 6.224, "low": 6.218, "close": 6.224, "volume": 10.27, "quote_volume": 63.89003, "trades": 8, "taker_buy_volume": 10.27, "taker_buy_quote": 63.89003}, {"ts": 1773968880000, "open": 6.219, "high": 6.219, "low": 6.213, "close": 6.213, "volume": 206.36, "quote_volume": 1282.62124, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968940000, "open": 6.217, "high": 6.223, "low": 6.217, "close": 6.219, "volume": 308.89, "quote_volume": 1921.50806, "trades": 29, "taker_buy_volume": 291.44, "taker_buy_quote": 1812.98651}, {"ts": 1773969000000, "open": 6.224, "high": 6.226, "low": 6.21, "close": 6.216, "volume": 146.1, "quote_volume": 907.64636, "trades": 32, "taker_buy_volume": 71.4, "taker_buy_quote": 443.47617}, {"ts": 1773969060000, "open": 6.217, "high": 6.226, "low": 6.217, "close": 6.226, "volume": 16.12, "quote_volume": 100.2905, "trades": 11, "taker_buy_volume": 16.12, "taker_buy_quote": 100.2905}, {"ts": 1773969120000, "open": 6.222, "high": 6.222, "low": 6.207, "close": 6.208, "volume": 34.94, "quote_volume": 217.06663, "trades": 18, "taker_buy_volume": 9.13, "taker_buy_quote": 56.67066}, {"ts": 1773969180000, "open": 6.208, "high": 6.214, "low": 6.204, "close": 6.213, "volume": 183.55, "quote_volume": 1139.25088, "trades": 27, "taker_buy_volume": 34.74, "taker_buy_quote": 215.79567}, {"ts": 1773969240000, "open": 6.214, "high": 6.214, "low": 6.214, "close": 6.214, "volume": 1.62, "quote_volume": 10.06668, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 10.06668}, {"ts": 1773969300000, "open": 6.208, "high": 6.208, "low": 6.204, "close": 6.204, "volume": 8.1, "quote_volume": 50.2686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969360000, "open": 6.203, "high": 6.203, "low": 6.196, "close": 6.196, "volume": 29.71, "quote_volume": 184.16204, "trades": 10, "taker_buy_volume": 16.76, "taker_buy_quote": 103.87848}, {"ts": 1773969420000, "open": 6.195, "high": 6.195, "low": 6.19, "close": 6.195, "volume": 18.8, "quote_volume": 116.40425, "trades": 8, "taker_buy_volume": 9.14, "taker_buy_quote": 56.5847}, {"ts": 1773969480000, "open": 6.195, "high": 6.195, "low": 6.19, "close": 6.19, "volume": 15.31, "quote_volume": 94.7802, "trades": 3, "taker_buy_volume": 13.69, "taker_buy_quote": 84.7524}, {"ts": 1773969540000, "open": 6.19, "high": 6.192, "low": 6.188, "close": 6.192, "volume": 10.24, "quote_volume": 63.38779, "trades": 6, "taker_buy_volume": 5.4, "taker_buy_quote": 33.43302}, {"ts": 1773969600000, "open": 6.193, "high": 6.213, "low": 6.193, "close": 6.208, "volume": 428.81, "quote_volume": 2661.74888, "trades": 61, "taker_buy_volume": 420.06, "taker_buy_quote": 2607.45027}, {"ts": 1773969660000, "open": 6.207, "high": 6.207, "low": 6.202, "close": 6.202, "volume": 9.72, "quote_volume": 60.30774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969720000, "open": 6.207, "high": 6.216, "low": 6.205, "close": 6.209, "volume": 69.48, "quote_volume": 431.48132, "trades": 38, "taker_buy_volume": 28.8, "taker_buy_quote": 178.86998}, {"ts": 1773969780000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 2.02, "quote_volume": 12.54218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 6.213, "high": 6.213, "low": 6.205, "close": 6.205, "volume": 18.94, "quote_volume": 117.54138, "trades": 12, "taker_buy_volume": 1.12, "taker_buy_quote": 6.95856}, {"ts": 1773969900000, "open": 6.205, "high": 6.21, "low": 6.202, "close": 6.21, "volume": 33.78, "quote_volume": 209.60928, "trades": 21, "taker_buy_volume": 17.58, "taker_buy_quote": 109.12716}, {"ts": 1773969960000, "open": 6.211, "high": 6.228, "low": 6.211, "close": 6.216, "volume": 86.25, "quote_volume": 536.51348, "trades": 51, "taker_buy_volume": 48.05, "taker_buy_quote": 298.93743}, {"ts": 1773970020000, "open": 6.215, "high": 6.215, "low": 6.205, "close": 6.215, "volume": 52.49, "quote_volume": 325.97748, "trades": 31, "taker_buy_volume": 14.58, "taker_buy_quote": 90.55638}, {"ts": 1773970080000, "open": 6.216, "high": 6.23, "low": 6.216, "close": 6.219, "volume": 86.01, "quote_volume": 535.22294, "trades": 46, "taker_buy_volume": 38.69, "taker_buy_quote": 240.86905}, {"ts": 1773970140000, "open": 6.225, "high": 6.226, "low": 6.213, "close": 6.213, "volume": 37.49, "quote_volume": 233.29449, "trades": 18, "taker_buy_volume": 27.77, "taker_buy_quote": 172.87983}, {"ts": 1773970200000, "open": 6.215, "high": 6.224, "low": 6.215, "close": 6.224, "volume": 22.5, "quote_volume": 139.90029, "trades": 8, "taker_buy_volume": 9.66, "taker_buy_quote": 60.09969}, {"ts": 1773970260000, "open": 6.225, "high": 6.236, "low": 6.225, "close": 6.236, "volume": 52.77, "quote_volume": 328.84256, "trades": 24, "taker_buy_volume": 41.34, "taker_buy_quote": 257.61771}, {"ts": 1773970320000, "open": 6.237, "high": 6.25, "low": 6.229, "close": 6.25, "volume": 78.96, "quote_volume": 492.83622, "trades": 34, "taker_buy_volume": 62.05, "taker_buy_quote": 387.40715}, {"ts": 1773970380000, "open": 6.251, "high": 6.27, "low": 6.25, "close": 6.263, "volume": 1002.64, "quote_volume": 6276.91292, "trades": 88, "taker_buy_volume": 855.86, "taker_buy_quote": 5358.74949}, {"ts": 1773970440000, "open": 6.255, "high": 6.255, "low": 6.242, "close": 6.242, "volume": 22.52, "quote_volume": 140.7161, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970500000, "open": 6.243, "high": 6.266, "low": 6.23, "close": 6.253, "volume": 970.96, "quote_volume": 6065.50638, "trades": 89, "taker_buy_volume": 503.76, "taker_buy_quote": 3150.44273}, {"ts": 1773970560000, "open": 6.253, "high": 6.26, "low": 6.249, "close": 6.249, "volume": 34.15, "quote_volume": 213.55987, "trades": 20, "taker_buy_volume": 19.21, "taker_buy_quote": 120.16374}, {"ts": 1773970620000, "open": 6.255, "high": 6.267, "low": 6.255, "close": 6.267, "volume": 65.31, "quote_volume": 409.1066, "trades": 20, "taker_buy_volume": 60.89, "taker_buy_quote": 381.44084}, {"ts": 1773970680000, "open": 6.268, "high": 6.271, "low": 6.25, "close": 6.269, "volume": 955.29, "quote_volume": 5982.7403, "trades": 60, "taker_buy_volume": 313.62, "taker_buy_quote": 1965.20279}, {"ts": 1773970740000, "open": 6.27, "high": 6.276, "low": 6.261, "close": 6.261, "volume": 284.75, "quote_volume": 1783.72381, "trades": 31, "taker_buy_volume": 23.6, "taker_buy_quote": 148.04632}, {"ts": 1773970800000, "open": 6.26, "high": 6.26, "low": 6.249, "close": 6.251, "volume": 552.07, "quote_volume": 3450.54728, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970860000, "open": 6.248, "high": 6.248, "low": 6.242, "close": 6.248, "volume": 81.31, "quote_volume": 507.92264, "trades": 10, "taker_buy_volume": 70.04, "taker_buy_quote": 437.54149}, {"ts": 1773970920000, "open": 6.249, "high": 6.259, "low": 6.234, "close": 6.234, "volume": 132.93, "quote_volume": 830.22601, "trades": 49, "taker_buy_volume": 34.49, "taker_buy_quote": 215.70031}, {"ts": 1773970980000, "open": 6.234, "high": 6.237, "low": 6.204, "close": 6.221, "volume": 1754.3, "quote_volume": 10917.83645, "trades": 157, "taker_buy_volume": 985.44, "taker_buy_quote": 6135.11936}, {"ts": 1773971040000, "open": 6.222, "high": 6.222, "low": 6.198, "close": 6.205, "volume": 385.23, "quote_volume": 2390.58167, "trades": 57, "taker_buy_volume": 116.93, "taker_buy_quote": 725.80948}, {"ts": 1773971100000, "open": 6.206, "high": 6.214, "low": 6.197, "close": 6.199, "volume": 258.46, "quote_volume": 1604.08903, "trades": 65, "taker_buy_volume": 178.11, "taker_buy_quote": 1105.89452}, {"ts": 1773971160000, "open": 6.204, "high": 6.208, "low": 6.204, "close": 6.208, "volume": 60.13, "quote_volume": 373.0931, "trades": 21, "taker_buy_volume": 60.13, "taker_buy_quote": 373.0931}, {"ts": 1773971220000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.96, "quote_volume": 5.95392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971280000, "open": 6.202, "high": 6.202, "low": 6.195, "close": 6.195, "volume": 38.88, "quote_volume": 240.94087, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971340000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 21.15, "quote_volume": 131.02425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 6.201, "high": 6.211, "low": 6.198, "close": 6.211, "volume": 83.61, "quote_volume": 518.77962, "trades": 52, "taker_buy_volume": 81.9, "taker_buy_quote": 508.18104}, {"ts": 1773971460000, "open": 6.212, "high": 6.212, "low": 6.211, "close": 6.211, "volume": 323.44, "quote_volume": 2009.20784, "trades": 26, "taker_buy_volume": 36.11, "taker_buy_quote": 224.31388}, {"ts": 1773971520000, "open": 6.212, "high": 6.225, "low": 6.21, "close": 6.214, "volume": 136.28, "quote_volume": 847.37583, "trades": 38, "taker_buy_volume": 45.46, "taker_buy_quote": 282.83239}, {"ts": 1773971580000, "open": 6.214, "high": 6.217, "low": 6.202, "close": 6.211, "volume": 230.3, "quote_volume": 1429.52435, "trades": 44, "taker_buy_volume": 48.43, "taker_buy_quote": 300.86136}, {"ts": 1773971640000, "open": 6.212, "high": 6.218, "low": 6.212, "close": 6.217, "volume": 29.05, "quote_volume": 180.57085, "trades": 13, "taker_buy_volume": 26.05, "taker_buy_quote": 161.92747}, {"ts": 1773971700000, "open": 6.218, "high": 6.222, "low": 6.205, "close": 6.205, "volume": 170.07, "quote_volume": 1057.545, "trades": 26, "taker_buy_volume": 8.08, "taker_buy_quote": 50.25757}, {"ts": 1773971760000, "open": 6.206, "high": 6.216, "low": 6.206, "close": 6.216, "volume": 17.82, "quote_volume": 110.68002, "trades": 12, "taker_buy_volume": 17.82, "taker_buy_quote": 110.68002}, {"ts": 1773971820000, "open": 6.217, "high": 6.219, "low": 6.217, "close": 6.219, "volume": 4.84, "quote_volume": 30.09511, "trades": 3, "taker_buy_volume": 4.84, "taker_buy_quote": 30.09511}, {"ts": 1773971880000, "open": 6.215, "high": 6.215, "low": 6.2, "close": 6.205, "volume": 61.1, "quote_volume": 379.28308, "trades": 23, "taker_buy_volume": 6.48, "taker_buy_quote": 40.19868}, {"ts": 1773971940000, "open": 6.206, "high": 6.207, "low": 6.206, "close": 6.207, "volume": 2.53, "quote_volume": 15.70209, "trades": 2, "taker_buy_volume": 2.53, "taker_buy_quote": 15.70209}, {"ts": 1773972000000, "open": 6.203, "high": 6.203, "low": 6.18, "close": 6.187, "volume": 1043.56, "quote_volume": 6451.00565, "trades": 55, "taker_buy_volume": 891.08, "taker_buy_quote": 5507.04126}, {"ts": 1773972060000, "open": 6.185, "high": 6.209, "low": 6.183, "close": 6.209, "volume": 598.75, "quote_volume": 3710.4665, "trades": 62, "taker_buy_volume": 595.51, "taker_buy_quote": 3690.43196}, {"ts": 1773972120000, "open": 6.21, "high": 6.21, "low": 6.186, "close": 6.186, "volume": 233.65, "quote_volume": 1446.99333, "trades": 27, "taker_buy_volume": 4.52, "taker_buy_quote": 28.0518}, {"ts": 1773972180000, "open": 6.187, "high": 6.201, "low": 6.187, "close": 6.195, "volume": 148.46, "quote_volume": 919.6854, "trades": 18, "taker_buy_volume": 24.3, "taker_buy_quote": 150.5142}, {"ts": 1773972240000, "open": 6.195, "high": 6.201, "low": 6.181, "close": 6.186, "volume": 739.61, "quote_volume": 4580.9647, "trades": 73, "taker_buy_volume": 414.69, "taker_buy_quote": 2569.24842}, {"ts": 1773972300000, "open": 6.187, "high": 6.202, "low": 6.185, "close": 6.193, "volume": 567.67, "quote_volume": 3511.56815, "trades": 28, "taker_buy_volume": 541.12, "taker_buy_quote": 3347.07344}, {"ts": 1773972360000, "open": 6.192, "high": 6.196, "low": 6.19, "close": 6.19, "volume": 109.58, "quote_volume": 678.78175, "trades": 7, "taker_buy_volume": 86.27, "taker_buy_quote": 534.48799}, {"ts": 1773972420000, "open": 6.189, "high": 6.189, "low": 6.177, "close": 6.177, "volume": 234.39, "quote_volume": 1448.06985, "trades": 23, "taker_buy_volume": 75.95, "taker_buy_quote": 469.14794}, {"ts": 1773972480000, "open": 6.186, "high": 6.192, "low": 6.186, "close": 6.192, "volume": 11.34, "quote_volume": 70.18326, "trades": 8, "taker_buy_volume": 11.34, "taker_buy_quote": 70.18326}, {"ts": 1773972540000, "open": 6.193, "high": 6.195, "low": 6.183, "close": 6.191, "volume": 72.38, "quote_volume": 447.83444, "trades": 22, "taker_buy_volume": 17.82, "taker_buy_quote": 110.29284}, {"ts": 1773972600000, "open": 6.192, "high": 6.192, "low": 6.169, "close": 6.175, "volume": 475.66, "quote_volume": 2942.43862, "trades": 62, "taker_buy_volume": 28.2, "taker_buy_quote": 174.4599}, {"ts": 1773972660000, "open": 6.172, "high": 6.178, "low": 6.172, "close": 6.178, "volume": 8.74, "quote_volume": 53.96758, "trades": 4, "taker_buy_volume": 4.86, "taker_buy_quote": 30.02022}, {"ts": 1773972720000, "open": 6.176, "high": 6.176, "low": 6.168, "close": 6.168, "volume": 300.47, "quote_volume": 1853.67024, "trades": 41, "taker_buy_volume": 225.71, "taker_buy_quote": 1392.47343}, {"ts": 1773972780000, "open": 6.168, "high": 6.168, "low": 6.168, "close": 6.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972840000, "open": 6.173, "high": 6.178, "low": 6.17, "close": 6.17, "volume": 24.45, "quote_volume": 151.01461, "trades": 15, "taker_buy_volume": 22.82, "taker_buy_quote": 140.95751}, {"ts": 1773972900000, "open": 6.174, "high": 6.175, "low": 6.161, "close": 6.161, "volume": 439.74, "quote_volume": 2713.18391, "trades": 13, "taker_buy_volume": 11.17, "taker_buy_quote": 68.96521}, {"ts": 1773972960000, "open": 6.164, "high": 6.164, "low": 6.142, "close": 6.163, "volume": 944.42, "quote_volume": 5810.11377, "trades": 88, "taker_buy_volume": 99.16, "taker_buy_quote": 610.47912}, {"ts": 1773973020000, "open": 6.161, "high": 6.161, "low": 6.158, "close": 6.159, "volume": 19.62, "quote_volume": 120.84064, "trades": 6, "taker_buy_volume": 10.01, "taker_buy_quote": 61.64321}, {"ts": 1773973080000, "open": 6.16, "high": 6.167, "low": 6.16, "close": 6.167, "volume": 14.7, "quote_volume": 90.60259, "trades": 11, "taker_buy_volume": 13.04, "taker_buy_quote": 80.37204}, {"ts": 1773973140000, "open": 6.162, "high": 6.162, "low": 6.151, "close": 6.161, "volume": 90.62, "quote_volume": 558.0021, "trades": 22, "taker_buy_volume": 71.06, "taker_buy_quote": 437.58096}, {"ts": 1773973200000, "open": 6.162, "high": 6.169, "low": 6.162, "close": 6.169, "volume": 12.59, "quote_volume": 77.62207, "trades": 9, "taker_buy_volume": 12.59, "taker_buy_quote": 77.62207}, {"ts": 1773973260000, "open": 6.165, "high": 6.165, "low": 6.16, "close": 6.165, "volume": 44.15, "quote_volume": 272.12489, "trades": 17, "taker_buy_volume": 8.15, "taker_buy_quote": 50.22845}, {"ts": 1773973320000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973380000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 1.63, "quote_volume": 10.04406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973440000, "open": 6.161, "high": 6.164, "low": 6.16, "close": 6.16, "volume": 203.2, "quote_volume": 1251.92172, "trades": 14, "taker_buy_volume": 144.33, "taker_buy_quote": 889.22691}, {"ts": 1773973500000, "open": 6.159, "high": 6.159, "low": 6.157, "close": 6.157, "volume": 13.27, "quote_volume": 81.70828, "trades": 6, "taker_buy_volume": 8.38, "taker_buy_quote": 51.59566}, {"ts": 1773973560000, "open": 6.161, "high": 6.164, "low": 6.161, "close": 6.164, "volume": 27.17, "quote_volume": 167.41019, "trades": 5, "taker_buy_volume": 27.17, "taker_buy_quote": 167.41019}, {"ts": 1773973620000, "open": 6.165, "high": 6.168, "low": 6.165, "close": 6.168, "volume": 5.73, "quote_volume": 35.33286, "trades": 4, "taker_buy_volume": 5.73, "taker_buy_quote": 35.33286}, {"ts": 1773973680000, "open": 6.168, "high": 6.17, "low": 6.163, "close": 6.163, "volume": 8.13, "quote_volume": 50.13073, "trades": 8, "taker_buy_volume": 3.24, "taker_buy_quote": 19.98877}, {"ts": 1773973740000, "open": 6.162, "high": 6.172, "low": 6.161, "close": 6.167, "volume": 47.86, "quote_volume": 295.00144, "trades": 16, "taker_buy_volume": 39.63, "taker_buy_quote": 244.26496}, {"ts": 1773973800000, "open": 6.172, "high": 6.175, "low": 6.172, "close": 6.175, "volume": 15.18, "quote_volume": 93.72972, "trades": 4, "taker_buy_volume": 15.18, "taker_buy_quote": 93.72972}, {"ts": 1773973860000, "open": 6.173, "high": 6.179, "low": 6.173, "close": 6.179, "volume": 13.95, "quote_volume": 86.15517, "trades": 8, "taker_buy_volume": 13.95, "taker_buy_quote": 86.15517}, {"ts": 1773973920000, "open": 6.18, "high": 6.19, "low": 6.18, "close": 6.187, "volume": 188.72, "quote_volume": 1167.4208, "trades": 24, "taker_buy_volume": 178.72, "taker_buy_quote": 1105.54242}, {"ts": 1773973980000, "open": 6.186, "high": 6.186, "low": 6.175, "close": 6.182, "volume": 279.4, "quote_volume": 1726.3042, "trades": 26, "taker_buy_volume": 165.09, "taker_buy_quote": 1019.78049}, {"ts": 1773974040000, "open": 6.182, "high": 6.185, "low": 6.182, "close": 6.185, "volume": 11.42, "quote_volume": 70.62775, "trades": 5, "taker_buy_volume": 4.89, "taker_buy_quote": 30.2397}, {"ts": 1773974100000, "open": 6.186, "high": 6.188, "low": 6.186, "close": 6.186, "volume": 16.48, "quote_volume": 101.96852, "trades": 6, "taker_buy_volume": 4.86, "taker_buy_quote": 30.06882}, {"ts": 1773974160000, "open": 6.185, "high": 6.185, "low": 6.183, "close": 6.183, "volume": 4.86, "quote_volume": 30.05424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974220000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974280000, "open": 6.186, "high": 6.187, "low": 6.173, "close": 6.173, "volume": 167.71, "quote_volume": 1036.54691, "trades": 23, "taker_buy_volume": 41.67, "taker_buy_quote": 257.77746}, {"ts": 1773974340000, "open": 6.174, "high": 6.187, "low": 6.174, "close": 6.187, "volume": 26.0, "quote_volume": 160.69314, "trades": 16, "taker_buy_volume": 24.38, "taker_buy_quote": 150.68316}, {"ts": 1773974400000, "open": 6.186, "high": 6.202, "low": 6.185, "close": 6.202, "volume": 749.17, "quote_volume": 4638.84146, "trades": 34, "taker_buy_volume": 736.62, "taker_buy_quote": 4561.11568}, {"ts": 1773974460000, "open": 6.2, "high": 6.2, "low": 6.198, "close": 6.198, "volume": 10.73, "quote_volume": 66.52114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974520000, "open": 6.203, "high": 6.205, "low": 6.203, "close": 6.205, "volume": 91.44, "quote_volume": 567.20973, "trades": 5, "taker_buy_volume": 91.44, "taker_buy_quote": 567.20973}, {"ts": 1773974580000, "open": 6.201, "high": 6.204, "low": 6.199, "close": 6.199, "volume": 13.87, "quote_volume": 86.01759, "trades": 10, "taker_buy_volume": 5.77, "taker_buy_quote": 35.78949}, {"ts": 1773974640000, "open": 6.198, "high": 6.198, "low": 6.183, "close": 6.183, "volume": 224.25, "quote_volume": 1388.4556, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974700000, "open": 6.188, "high": 6.188, "low": 6.179, "close": 6.179, "volume": 16.2, "quote_volume": 100.1727, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974760000, "open": 6.18, "high": 6.186, "low": 6.18, "close": 6.186, "volume": 41.54, "quote_volume": 256.84177, "trades": 11, "taker_buy_volume": 36.15, "taker_buy_quote": 223.5154}, {"ts": 1773974820000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974880000, "open": 6.187, "high": 6.225, "low": 6.187, "close": 6.225, "volume": 689.09, "quote_volume": 4278.19032, "trades": 79, "taker_buy_volume": 689.09, "taker_buy_quote": 4278.19032}, {"ts": 1773974940000, "open": 6.219, "high": 6.219, "low": 6.214, "close": 6.214, "volume": 9.71, "quote_volume": 60.36219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975000000, "open": 6.217, "high": 6.234, "low": 6.217, "close": 6.231, "volume": 69.18, "quote_volume": 430.73797, "trades": 34, "taker_buy_volume": 51.95, "taker_buy_quote": 323.42713}, {"ts": 1773975060000, "open": 6.231, "high": 6.231, "low": 6.231, "close": 6.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975120000, "open": 6.223, "high": 6.226, "low": 6.217, "close": 6.222, "volume": 90.2, "quote_volume": 561.22256, "trades": 21, "taker_buy_volume": 61.58, "taker_buy_quote": 383.26496}, {"ts": 1773975180000, "open": 6.222, "high": 6.224, "low": 6.222, "close": 6.223, "volume": 6.44, "quote_volume": 40.07612, "trades": 4, "taker_buy_volume": 4.83, "taker_buy_quote": 30.05709}, {"ts": 1773975240000, "open": 6.222, "high": 6.223, "low": 6.212, "close": 6.212, "volume": 75.9, "quote_volume": 471.74527, "trades": 24, "taker_buy_volume": 0.96, "taker_buy_quote": 5.97408}, {"ts": 1773975300000, "open": 6.217, "high": 6.226, "low": 6.216, "close": 6.216, "volume": 289.18, "quote_volume": 1798.23027, "trades": 35, "taker_buy_volume": 259.23, "taker_buy_quote": 1612.03107}, {"ts": 1773975360000, "open": 6.216, "high": 6.219, "low": 6.211, "close": 6.219, "volume": 112.05, "quote_volume": 696.49536, "trades": 21, "taker_buy_volume": 3.19, "taker_buy_quote": 19.83861}, {"ts": 1773975420000, "open": 6.211, "high": 6.211, "low": 6.208, "close": 6.208, "volume": 6.27, "quote_volume": 38.93331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975480000, "open": 6.207, "high": 6.207, "low": 6.199, "close": 6.199, "volume": 56.27, "quote_volume": 349.03176, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975540000, "open": 6.199, "high": 6.206, "low": 6.199, "close": 6.206, "volume": 6.43, "quote_volume": 39.88063, "trades": 4, "taker_buy_volume": 3.24, "taker_buy_quote": 20.10582}, {"ts": 1773975600000, "open": 6.207, "high": 6.208, "low": 6.204, "close": 6.204, "volume": 23.31, "quote_volume": 144.62658, "trades": 4, "taker_buy_volume": 3.24, "taker_buy_quote": 20.1123}, {"ts": 1773975660000, "open": 6.208, "high": 6.209, "low": 6.208, "close": 6.209, "volume": 3.24, "quote_volume": 20.11554, "trades": 2, "taker_buy_volume": 3.24, "taker_buy_quote": 20.11554}, {"ts": 1773975720000, "open": 6.21, "high": 6.226, "low": 6.21, "close": 6.223, "volume": 261.89, "quote_volume": 1629.13242, "trades": 59, "taker_buy_volume": 214.75, "taker_buy_quote": 1336.05898}, {"ts": 1773975780000, "open": 6.227, "high": 6.231, "low": 6.222, "close": 6.231, "volume": 90.91, "quote_volume": 566.11808, "trades": 48, "taker_buy_volume": 67.5, "taker_buy_quote": 420.41061}, {"ts": 1773975840000, "open": 6.227, "high": 6.227, "low": 6.216, "close": 6.216, "volume": 219.65, "quote_volume": 1366.20572, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 6.219, "high": 6.23, "low": 6.212, "close": 6.23, "volume": 659.52, "quote_volume": 4101.78212, "trades": 71, "taker_buy_volume": 637.52, "taker_buy_quote": 3965.07846}, {"ts": 1773975960000, "open": 6.226, "high": 6.229, "low": 6.226, "close": 6.229, "volume": 44.35, "quote_volume": 276.22306, "trades": 17, "taker_buy_volume": 44.35, "taker_buy_quote": 276.22306}, {"ts": 1773976020000, "open": 6.23, "high": 6.233, "low": 6.224, "close": 6.224, "volume": 61.18, "quote_volume": 381.02042, "trades": 29, "taker_buy_volume": 9.69, "taker_buy_quote": 60.37836}, {"ts": 1773976080000, "open": 6.224, "high": 6.234, "low": 6.224, "close": 6.231, "volume": 55.21, "quote_volume": 344.06378, "trades": 21, "taker_buy_volume": 22.54, "taker_buy_quote": 140.47411}, {"ts": 1773976140000, "open": 6.235, "high": 6.236, "low": 6.235, "close": 6.236, "volume": 4.89, "quote_volume": 30.49078, "trades": 4, "taker_buy_volume": 4.89, "taker_buy_quote": 30.49078}, {"ts": 1773976200000, "open": 6.237, "high": 6.244, "low": 6.232, "close": 6.232, "volume": 195.1, "quote_volume": 1216.35644, "trades": 30, "taker_buy_volume": 13.04, "taker_buy_quote": 81.37612}, {"ts": 1773976260000, "open": 6.234, "high": 6.234, "low": 6.232, "close": 6.232, "volume": 43.55, "quote_volume": 271.46378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976320000, "open": 6.233, "high": 6.233, "low": 6.229, "close": 6.229, "volume": 8.05, "quote_volume": 50.15955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976380000, "open": 6.23, "high": 6.234, "low": 6.228, "close": 6.228, "volume": 152.13, "quote_volume": 947.63943, "trades": 17, "taker_buy_volume": 8.05, "taker_buy_quote": 50.1676}, {"ts": 1773976440000, "open": 6.227, "high": 6.227, "low": 6.226, "close": 6.226, "volume": 3.22, "quote_volume": 20.04933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 6.225, "high": 6.227, "low": 6.222, "close": 6.227, "volume": 32.94, "quote_volume": 205.00494, "trades": 10, "taker_buy_volume": 26.5, "taker_buy_quote": 164.9256}, {"ts": 1773976560000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 1.61, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976620000, "open": 6.223, "high": 6.225, "low": 6.22, "close": 6.225, "volume": 14.49, "quote_volume": 90.16161, "trades": 9, "taker_buy_volume": 8.05, "taker_buy_quote": 50.09515}, {"ts": 1773976680000, "open": 6.226, "high": 6.23, "low": 6.217, "close": 6.217, "volume": 50.96, "quote_volume": 317.24733, "trades": 17, "taker_buy_volume": 26.5, "taker_buy_quote": 165.042}, {"ts": 1773976740000, "open": 6.216, "high": 6.217, "low": 6.213, "close": 6.214, "volume": 37.49, "quote_volume": 232.98158, "trades": 12, "taker_buy_volume": 26.85, "taker_buy_quote": 166.86138}, {"ts": 1773976800000, "open": 6.213, "high": 6.213, "low": 6.205, "close": 6.209, "volume": 258.09, "quote_volume": 1602.74843, "trades": 27, "taker_buy_volume": 67.3, "taker_buy_quote": 417.83939}, {"ts": 1773976860000, "open": 6.212, "high": 6.217, "low": 6.209, "close": 6.209, "volume": 43.94, "quote_volume": 272.93033, "trades": 13, "taker_buy_volume": 9.72, "taker_buy_quote": 60.40494}, {"ts": 1773976920000, "open": 6.209, "high": 6.209, "low": 6.208, "close": 6.208, "volume": 64.42, "quote_volume": 399.95012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 6.213, "high": 6.214, "low": 6.213, "close": 6.214, "volume": 21.67, "quote_volume": 134.63731, "trades": 3, "taker_buy_volume": 21.67, "taker_buy_quote": 134.63731}, {"ts": 1773977040000, "open": 6.213, "high": 6.213, "low": 6.213, "close": 6.213, "volume": 18.45, "quote_volume": 114.62985, "trades": 1, "taker_buy_volume": 18.45, "taker_buy_quote": 114.62985}, {"ts": 1773977100000, "open": 6.213, "high": 6.213, "low": 6.213, "close": 6.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977160000, "open": 6.209, "high": 6.209, "low": 6.201, "close": 6.205, "volume": 58.75, "quote_volume": 364.61526, "trades": 14, "taker_buy_volume": 1.62, "taker_buy_quote": 10.0521}, {"ts": 1773977220000, "open": 6.202, "high": 6.202, "low": 6.195, "close": 6.195, "volume": 24.65, "quote_volume": 152.75211, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 6.199, "high": 6.203, "low": 6.199, "close": 6.199, "volume": 22.3, "quote_volume": 138.2875, "trades": 7, "taker_buy_volume": 19.3, "taker_buy_quote": 119.6905}, {"ts": 1773977340000, "open": 6.199, "high": 6.199, "low": 6.197, "close": 6.197, "volume": 256.6, "quote_volume": 1590.54548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977400000, "open": 6.198, "high": 6.208, "low": 6.198, "close": 6.204, "volume": 46.53, "quote_volume": 288.67935, "trades": 14, "taker_buy_volume": 16.99, "taker_buy_quote": 105.39312}, {"ts": 1773977460000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977520000, "open": 6.208, "high": 6.209, "low": 6.208, "close": 6.209, "volume": 114.05, "quote_volume": 708.02355, "trades": 3, "taker_buy_volume": 114.05, "taker_buy_quote": 708.02355}, {"ts": 1773977580000, "open": 6.209, "high": 6.222, "low": 6.209, "close": 6.222, "volume": 142.62, "quote_volume": 886.69718, "trades": 20, "taker_buy_volume": 142.62, "taker_buy_quote": 886.69718}, {"ts": 1773977640000, "open": 6.217, "high": 6.217, "low": 6.213, "close": 6.213, "volume": 8.1, "quote_volume": 50.3415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977700000, "open": 6.212, "high": 6.212, "low": 6.186, "close": 6.189, "volume": 539.89, "quote_volume": 3347.54167, "trades": 63, "taker_buy_volume": 38.99, "taker_buy_quote": 241.6832}, {"ts": 1773977760000, "open": 6.189, "high": 6.198, "low": 6.187, "close": 6.187, "volume": 204.1, "quote_volume": 1263.62566, "trades": 26, "taker_buy_volume": 79.53, "taker_buy_quote": 492.64685}, {"ts": 1773977820000, "open": 6.186, "high": 6.195, "low": 6.182, "close": 6.188, "volume": 514.35, "quote_volume": 3183.40947, "trades": 31, "taker_buy_volume": 324.81, "taker_buy_quote": 2010.75687}, {"ts": 1773977880000, "open": 6.188, "high": 6.189, "low": 6.185, "close": 6.185, "volume": 153.58, "quote_volume": 950.24753, "trades": 8, "taker_buy_volume": 48.07, "taker_buy_quote": 297.45878}, {"ts": 1773977940000, "open": 6.187, "high": 6.194, "low": 6.187, "close": 6.194, "volume": 28.95, "quote_volume": 179.21913, "trades": 10, "taker_buy_volume": 27.03, "taker_buy_quote": 167.33625}, {"ts": 1773978000000, "open": 6.195, "high": 6.195, "low": 6.188, "close": 6.188, "volume": 11.34, "quote_volume": 70.20432, "trades": 7, "taker_buy_volume": 4.86, "taker_buy_quote": 30.09636}, {"ts": 1773978060000, "open": 6.187, "high": 6.19, "low": 6.175, "close": 6.175, "volume": 35.73, "quote_volume": 220.91981, "trades": 24, "taker_buy_volume": 12.83, "taker_buy_quote": 79.38334}, {"ts": 1773978120000, "open": 6.175, "high": 6.181, "low": 6.175, "close": 6.181, "volume": 33.02, "quote_volume": 203.94771, "trades": 13, "taker_buy_volume": 12.46, "taker_buy_quote": 76.98971}, {"ts": 1773978180000, "open": 6.175, "high": 6.178, "low": 6.175, "close": 6.175, "volume": 348.68, "quote_volume": 2153.57625, "trades": 11, "taker_buy_volume": 223.02, "taker_buy_quote": 1377.37152}, {"ts": 1773978240000, "open": 6.175, "high": 6.179, "low": 6.172, "close": 6.179, "volume": 28.58, "quote_volume": 176.51702, "trades": 15, "taker_buy_volume": 22.06, "taker_buy_quote": 136.2658}, {"ts": 1773978300000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 6.173, "high": 6.175, "low": 6.168, "close": 6.175, "volume": 23.69, "quote_volume": 146.19251, "trades": 15, "taker_buy_volume": 11.41, "taker_buy_quote": 70.42252}, {"ts": 1773978420000, "open": 6.176, "high": 6.178, "low": 6.176, "close": 6.178, "volume": 4.89, "quote_volume": 30.20553, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 30.20553}, {"ts": 1773978480000, "open": 6.179, "high": 6.179, "low": 6.173, "close": 6.173, "volume": 8.15, "quote_volume": 50.32951, "trades": 5, "taker_buy_volume": 1.63, "taker_buy_quote": 10.07177}, {"ts": 1773978540000, "open": 6.172, "high": 6.174, "low": 6.171, "close": 6.171, "volume": 7.11, "quote_volume": 43.88899, "trades": 3, "taker_buy_volume": 3.85, "taker_buy_quote": 23.7699}, {"ts": 1773978600000, "open": 6.17, "high": 6.179, "low": 6.169, "close": 6.173, "volume": 82.13, "quote_volume": 507.14976, "trades": 35, "taker_buy_volume": 70.72, "taker_buy_quote": 436.71094}, {"ts": 1773978660000, "open": 6.172, "high": 6.172, "low": 6.146, "close": 6.153, "volume": 541.92, "quote_volume": 3334.99917, "trades": 51, "taker_buy_volume": 41.09, "taker_buy_quote": 252.82677}, {"ts": 1773978720000, "open": 6.153, "high": 6.158, "low": 6.153, "close": 6.158, "volume": 18.18, "quote_volume": 111.9, "trades": 6, "taker_buy_volume": 14.34, "taker_buy_quote": 88.27248}, {"ts": 1773978780000, "open": 6.154, "high": 6.159, "low": 6.154, "close": 6.159, "volume": 139.71, "quote_volume": 859.85114, "trades": 6, "taker_buy_volume": 18.95, "taker_buy_quote": 116.6941}, {"ts": 1773978840000, "open": 6.16, "high": 6.17, "low": 6.16, "close": 6.161, "volume": 354.63, "quote_volume": 2186.81525, "trades": 24, "taker_buy_volume": 241.94, "taker_buy_quote": 1492.31493}, {"ts": 1773978900000, "open": 6.16, "high": 6.162, "low": 6.153, "close": 6.153, "volume": 27.69, "quote_volume": 170.47065, "trades": 14, "taker_buy_volume": 8.28, "taker_buy_quote": 50.99528}, {"ts": 1773978960000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979020000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 1.63, "quote_volume": 10.03591, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 10.03591}, {"ts": 1773979080000, "open": 6.158, "high": 6.158, "low": 6.154, "close": 6.154, "volume": 74.12, "quote_volume": 456.19798, "trades": 7, "taker_buy_volume": 15.51, "taker_buy_quote": 95.45506}, {"ts": 1773979140000, "open": 6.159, "high": 6.165, "low": 6.159, "close": 6.16, "volume": 16.74, "quote_volume": 103.14687, "trades": 11, "taker_buy_volume": 11.37, "taker_buy_quote": 70.06182}, {"ts": 1773979200000, "open": 6.159, "high": 6.163, "low": 6.147, "close": 6.163, "volume": 328.83, "quote_volume": 2024.25838, "trades": 39, "taker_buy_volume": 161.79, "taker_buy_quote": 996.85451}, {"ts": 1773979260000, "open": 6.164, "high": 6.166, "low": 6.156, "close": 6.156, "volume": 43.03, "quote_volume": 265.09674, "trades": 21, "taker_buy_volume": 9.78, "taker_buy_quote": 60.25947}, {"ts": 1773979320000, "open": 6.155, "high": 6.162, "low": 6.155, "close": 6.162, "volume": 49.62, "quote_volume": 305.58307, "trades": 15, "taker_buy_volume": 47.99, "taker_buy_quote": 295.55042}, {"ts": 1773979380000, "open": 6.163, "high": 6.164, "low": 6.15, "close": 6.162, "volume": 219.52, "quote_volume": 1352.18889, "trades": 34, "taker_buy_volume": 192.72, "taker_buy_quote": 1187.16484}, {"ts": 1773979440000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 1.63, "quote_volume": 10.03591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979500000, "open": 6.159, "high": 6.163, "low": 6.159, "close": 6.163, "volume": 8.15, "quote_volume": 50.21215, "trades": 5, "taker_buy_volume": 8.15, "taker_buy_quote": 50.21215}, {"ts": 1773979560000, "open": 6.164, "high": 6.168, "low": 6.164, "close": 6.168, "volume": 8.15, "quote_volume": 50.2529, "trades": 5, "taker_buy_volume": 8.15, "taker_buy_quote": 50.2529}, {"ts": 1773979620000, "open": 6.169, "high": 6.176, "low": 6.165, "close": 6.165, "volume": 217.02, "quote_volume": 1339.83808, "trades": 34, "taker_buy_volume": 167.31, "taker_buy_quote": 1033.0821}, {"ts": 1773979680000, "open": 6.164, "high": 6.164, "low": 6.143, "close": 6.143, "volume": 162.54, "quote_volume": 998.94567, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979740000, "open": 6.147, "high": 6.15, "low": 6.141, "close": 6.15, "volume": 167.56, "quote_volume": 1029.29847, "trades": 17, "taker_buy_volume": 12.0, "taker_buy_quote": 73.77066}, {"ts": 1773979800000, "open": 6.144, "high": 6.144, "low": 6.128, "close": 6.128, "volume": 1134.97, "quote_volume": 6966.43184, "trades": 39, "taker_buy_volume": 730.34, "taker_buy_quote": 4482.5451}, {"ts": 1773979860000, "open": 6.128, "high": 6.137, "low": 6.127, "close": 6.131, "volume": 50.75, "quote_volume": 311.24316, "trades": 15, "taker_buy_volume": 47.49, "taker_buy_quote": 291.26258}, {"ts": 1773979920000, "open": 6.13, "high": 6.134, "low": 6.124, "close": 6.134, "volume": 131.49, "quote_volume": 805.72978, "trades": 19, "taker_buy_volume": 8.2, "taker_buy_quote": 50.2824}, {"ts": 1773979980000, "open": 6.135, "high": 6.137, "low": 6.127, "close": 6.128, "volume": 29.11, "quote_volume": 178.4566, "trades": 13, "taker_buy_volume": 8.2, "taker_buy_quote": 50.29716}, {"ts": 1773980040000, "open": 6.129, "high": 6.129, "low": 6.128, "close": 6.128, "volume": 32.63, "quote_volume": 199.96263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980100000, "open": 6.128, "high": 6.128, "low": 6.128, "close": 6.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980160000, "open": 6.128, "high": 6.128, "low": 6.123, "close": 6.123, "volume": 52.71, "quote_volume": 322.88322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 6.127, "high": 6.139, "low": 6.127, "close": 6.134, "volume": 24.06, "quote_volume": 147.55838, "trades": 20, "taker_buy_volume": 22.42, "taker_buy_quote": 137.49862}, {"ts": 1773980280000, "open": 6.135, "high": 6.137, "low": 6.131, "close": 6.131, "volume": 12.25, "quote_volume": 75.13728, "trades": 7, "taker_buy_volume": 7.33, "taker_buy_quote": 44.96784}, {"ts": 1773980340000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980400000, "open": 6.132, "high": 6.133, "low": 6.107, "close": 6.124, "volume": 858.42, "quote_volume": 5249.75555, "trades": 88, "taker_buy_volume": 249.02, "taker_buy_quote": 1522.79929}, {"ts": 1773980460000, "open": 6.12, "high": 6.126, "low": 6.12, "close": 6.126, "volume": 50.85, "quote_volume": 311.36681, "trades": 13, "taker_buy_volume": 50.85, "taker_buy_quote": 311.36681}, {"ts": 1773980520000, "open": 6.127, "high": 6.129, "low": 6.127, "close": 6.129, "volume": 23.37, "quote_volume": 143.22981, "trades": 4, "taker_buy_volume": 23.37, "taker_buy_quote": 143.22981}, {"ts": 1773980580000, "open": 6.13, "high": 6.131, "low": 6.126, "close": 6.131, "volume": 56.06, "quote_volume": 343.60022, "trades": 10, "taker_buy_volume": 50.2, "taker_buy_quote": 307.69412}, {"ts": 1773980640000, "open": 6.131, "high": 6.141, "low": 6.131, "close": 6.141, "volume": 369.14, "quote_volume": 2265.88197, "trades": 20, "taker_buy_volume": 159.42, "taker_buy_quote": 978.41089}, {"ts": 1773980700000, "open": 6.139, "high": 6.144, "low": 6.132, "close": 6.133, "volume": 251.06, "quote_volume": 1541.24718, "trades": 21, "taker_buy_volume": 18.15, "taker_buy_quote": 111.41651}, {"ts": 1773980760000, "open": 6.131, "high": 6.131, "low": 6.12, "close": 6.12, "volume": 52.57, "quote_volume": 321.89577, "trades": 21, "taker_buy_volume": 29.61, "taker_buy_quote": 181.26741}, {"ts": 1773980820000, "open": 6.119, "high": 6.123, "low": 6.119, "close": 6.123, "volume": 8.2, "quote_volume": 50.1922, "trades": 5, "taker_buy_volume": 6.56, "taker_buy_quote": 40.15704}, {"ts": 1773980880000, "open": 6.124, "high": 6.145, "low": 6.124, "close": 6.142, "volume": 500.56, "quote_volume": 3072.13213, "trades": 57, "taker_buy_volume": 315.2, "taker_buy_quote": 1934.1451}, {"ts": 1773980940000, "open": 6.141, "high": 6.141, "low": 6.133, "close": 6.133, "volume": 55.8, "quote_volume": 342.36995, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981000000, "open": 6.137, "high": 6.141, "low": 6.137, "close": 6.141, "volume": 25.11, "quote_volume": 154.15811, "trades": 8, "taker_buy_volume": 21.83, "taker_buy_quote": 134.02711}, {"ts": 1773981060000, "open": 6.136, "high": 6.136, "low": 6.119, "close": 6.121, "volume": 166.92, "quote_volume": 1022.151, "trades": 31, "taker_buy_volume": 7.78, "taker_buy_quote": 47.62424}, {"ts": 1773981120000, "open": 6.122, "high": 6.13, "low": 6.12, "close": 6.12, "volume": 216.31, "quote_volume": 1325.09163, "trades": 38, "taker_buy_volume": 14.76, "taker_buy_quote": 90.41976}, {"ts": 1773981180000, "open": 6.119, "high": 6.121, "low": 6.116, "close": 6.116, "volume": 29.57, "quote_volume": 180.91582, "trades": 8, "taker_buy_volume": 4.92, "taker_buy_quote": 30.1104}, {"ts": 1773981240000, "open": 6.121, "high": 6.126, "low": 6.12, "close": 6.12, "volume": 21.32, "quote_volume": 130.53744, "trades": 13, "taker_buy_volume": 9.84, "taker_buy_quote": 60.25524}, {"ts": 1773981300000, "open": 6.121, "high": 6.123, "low": 6.121, "close": 6.123, "volume": 4.27, "quote_volume": 26.14029, "trades": 4, "taker_buy_volume": 4.27, "taker_buy_quote": 26.14029}, {"ts": 1773981360000, "open": 6.119, "high": 6.123, "low": 6.115, "close": 6.119, "volume": 54.08, "quote_volume": 330.86007, "trades": 21, "taker_buy_volume": 15.71, "taker_buy_quote": 96.13378}, {"ts": 1773981420000, "open": 6.12, "high": 6.127, "low": 6.12, "close": 6.124, "volume": 37.41, "quote_volume": 229.08374, "trades": 26, "taker_buy_volume": 26.5, "taker_buy_quote": 162.2709}, {"ts": 1773981480000, "open": 6.123, "high": 6.128, "low": 6.119, "close": 6.128, "volume": 20.75, "quote_volume": 127.05781, "trades": 14, "taker_buy_volume": 13.12, "taker_buy_quote": 80.35344}, {"ts": 1773981540000, "open": 6.123, "high": 6.123, "low": 6.104, "close": 6.111, "volume": 241.21, "quote_volume": 1475.86561, "trades": 43, "taker_buy_volume": 11.6, "taker_buy_quote": 70.8712}, {"ts": 1773981600000, "open": 6.108, "high": 6.108, "low": 6.077, "close": 6.092, "volume": 1158.61, "quote_volume": 7063.50545, "trades": 110, "taker_buy_volume": 143.8, "taker_buy_quote": 876.23613}, {"ts": 1773981660000, "open": 6.087, "high": 6.09, "low": 6.084, "close": 6.09, "volume": 38.03, "quote_volume": 231.48795, "trades": 15, "taker_buy_volume": 29.78, "taker_buy_quote": 181.2801}, {"ts": 1773981720000, "open": 6.091, "high": 6.094, "low": 6.084, "close": 6.084, "volume": 100.5, "quote_volume": 612.31808, "trades": 15, "taker_buy_volume": 92.25, "taker_buy_quote": 562.10858}, {"ts": 1773981780000, "open": 6.083, "high": 6.086, "low": 6.075, "close": 6.075, "volume": 42.09, "quote_volume": 255.9644, "trades": 23, "taker_buy_volume": 17.33, "taker_buy_quote": 105.44314}, {"ts": 1773981840000, "open": 6.079, "high": 6.081, "low": 6.072, "close": 6.072, "volume": 95.52, "quote_volume": 580.42635, "trades": 17, "taker_buy_volume": 4.43, "taker_buy_quote": 26.93388}, {"ts": 1773981900000, "open": 6.077, "high": 6.087, "low": 6.077, "close": 6.078, "volume": 156.48, "quote_volume": 951.94603, "trades": 23, "taker_buy_volume": 151.53, "taker_buy_quote": 921.85498}, {"ts": 1773981960000, "open": 6.077, "high": 6.08, "low": 6.072, "close": 6.072, "volume": 22.37, "quote_volume": 135.92028, "trades": 12, "taker_buy_volume": 8.46, "taker_buy_quote": 51.41967}, {"ts": 1773982020000, "open": 6.072, "high": 6.087, "low": 6.071, "close": 6.087, "volume": 109.49, "quote_volume": 666.02589, "trades": 25, "taker_buy_volume": 106.82, "taker_buy_quote": 649.81528}, {"ts": 1773982080000, "open": 6.081, "high": 6.088, "low": 6.081, "close": 6.083, "volume": 143.69, "quote_volume": 874.25154, "trades": 22, "taker_buy_volume": 133.42, "taker_buy_quote": 811.77913}, {"ts": 1773982140000, "open": 6.089, "high": 6.095, "low": 6.085, "close": 6.085, "volume": 20.46, "quote_volume": 124.59678, "trades": 13, "taker_buy_volume": 10.56, "taker_buy_quote": 64.33053}, {"ts": 1773982200000, "open": 6.084, "high": 6.084, "low": 6.081, "close": 6.082, "volume": 8.25, "quote_volume": 50.1798, "trades": 5, "taker_buy_volume": 1.65, "taker_buy_quote": 10.0353}, {"ts": 1773982260000, "open": 6.083, "high": 6.09, "low": 6.082, "close": 6.088, "volume": 88.35, "quote_volume": 537.66645, "trades": 25, "taker_buy_volume": 78.45, "taker_buy_quote": 477.4299}, {"ts": 1773982320000, "open": 6.089, "high": 6.091, "low": 6.089, "close": 6.091, "volume": 4.93, "quote_volume": 30.02368, "trades": 3, "taker_buy_volume": 4.93, "taker_buy_quote": 30.02368}, {"ts": 1773982380000, "open": 6.089, "high": 6.096, "low": 6.085, "close": 6.096, "volume": 218.71, "quote_volume": 1332.31925, "trades": 36, "taker_buy_volume": 201.08, "taker_buy_quote": 1224.93752}, {"ts": 1773982440000, "open": 6.097, "high": 6.13, "low": 6.097, "close": 6.123, "volume": 1345.52, "quote_volume": 8226.86439, "trades": 125, "taker_buy_volume": 998.91, "taker_buy_quote": 6103.60591}, {"ts": 1773982500000, "open": 6.12, "high": 6.14, "low": 6.117, "close": 6.14, "volume": 570.2, "quote_volume": 3494.45292, "trades": 76, "taker_buy_volume": 428.86, "taker_buy_quote": 2628.05344}, {"ts": 1773982560000, "open": 6.134, "high": 6.147, "low": 6.131, "close": 6.139, "volume": 357.8, "quote_volume": 2196.94726, "trades": 75, "taker_buy_volume": 103.34, "taker_buy_quote": 634.90092}, {"ts": 1773982620000, "open": 6.138, "high": 6.143, "low": 6.124, "close": 6.125, "volume": 451.6, "quote_volume": 2768.33362, "trades": 92, "taker_buy_volume": 60.37, "taker_buy_quote": 370.46427}, {"ts": 1773982680000, "open": 6.129, "high": 6.141, "low": 6.129, "close": 6.141, "volume": 20.69, "quote_volume": 126.92937, "trades": 13, "taker_buy_volume": 20.69, "taker_buy_quote": 126.92937}, {"ts": 1773982740000, "open": 6.141, "high": 6.142, "low": 6.141, "close": 6.142, "volume": 3.28, "quote_volume": 20.14412, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 20.14412}, {"ts": 1773982800000, "open": 6.135, "high": 6.144, "low": 6.131, "close": 6.139, "volume": 70.71, "quote_volume": 433.91308, "trades": 47, "taker_buy_volume": 16.33, "taker_buy_quote": 100.26082}, {"ts": 1773982860000, "open": 6.144, "high": 6.162, "low": 6.14, "close": 6.161, "volume": 706.13, "quote_volume": 4346.07385, "trades": 68, "taker_buy_volume": 356.79, "taker_buy_quote": 2194.66777}, {"ts": 1773982920000, "open": 6.155, "high": 6.161, "low": 6.154, "close": 6.155, "volume": 24.08, "quote_volume": 148.31122, "trades": 10, "taker_buy_volume": 20.54, "taker_buy_quote": 126.5228}, {"ts": 1773982980000, "open": 6.154, "high": 6.164, "low": 6.153, "close": 6.163, "volume": 34.14, "quote_volume": 210.29855, "trades": 14, "taker_buy_volume": 11.45, "taker_buy_quote": 70.54355}, {"ts": 1773983040000, "open": 6.158, "high": 6.163, "low": 6.151, "close": 6.156, "volume": 150.05, "quote_volume": 923.53607, "trades": 28, "taker_buy_volume": 9.78, "taker_buy_quote": 60.24969}, {"ts": 1773983100000, "open": 6.155, "high": 6.155, "low": 6.139, "close": 6.139, "volume": 74.2, "quote_volume": 456.3484, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983160000, "open": 6.139, "high": 6.141, "low": 6.136, "close": 6.136, "volume": 76.9, "quote_volume": 471.95019, "trades": 8, "taker_buy_volume": 7.06, "taker_buy_quote": 43.34626}, {"ts": 1773983220000, "open": 6.136, "high": 6.136, "low": 6.125, "close": 6.125, "volume": 257.97, "quote_volume": 1581.63655, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983280000, "open": 6.124, "high": 6.126, "low": 6.123, "close": 6.124, "volume": 235.77, "quote_volume": 1443.92723, "trades": 19, "taker_buy_volume": 15.9, "taker_buy_quote": 97.37652}, {"ts": 1773983340000, "open": 6.125, "high": 6.13, "low": 6.125, "close": 6.13, "volume": 37.96, "quote_volume": 232.58584, "trades": 7, "taker_buy_volume": 37.96, "taker_buy_quote": 232.58584}, {"ts": 1773983400000, "open": 6.131, "high": 6.131, "low": 6.114, "close": 6.114, "volume": 244.29, "quote_volume": 1495.25653, "trades": 28, "taker_buy_volume": 41.89, "taker_buy_quote": 256.14334}, {"ts": 1773983460000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983520000, "open": 6.113, "high": 6.113, "low": 6.11, "close": 6.11, "volume": 6.6, "quote_volume": 40.3359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983580000, "open": 6.111, "high": 6.112, "low": 6.111, "close": 6.112, "volume": 13.81, "quote_volume": 84.39455, "trades": 3, "taker_buy_volume": 13.81, "taker_buy_quote": 84.39455}, {"ts": 1773983640000, "open": 6.113, "high": 6.127, "low": 6.109, "close": 6.127, "volume": 193.6, "quote_volume": 1184.85835, "trades": 28, "taker_buy_volume": 176.34, "taker_buy_quote": 1079.41701}, {"ts": 1773983700000, "open": 6.123, "high": 6.123, "low": 6.115, "close": 6.116, "volume": 60.25, "quote_volume": 368.71609, "trades": 13, "taker_buy_volume": 14.61, "taker_buy_quote": 89.34179}, {"ts": 1773983760000, "open": 6.117, "high": 6.123, "low": 6.117, "close": 6.123, "volume": 14.4, "quote_volume": 88.12216, "trades": 8, "taker_buy_volume": 11.48, "taker_buy_quote": 70.2576}, {"ts": 1773983820000, "open": 6.124, "high": 6.13, "low": 6.122, "close": 6.122, "volume": 31.82, "quote_volume": 194.86928, "trades": 12, "taker_buy_volume": 11.48, "taker_buy_quote": 70.33796}, {"ts": 1773983880000, "open": 6.122, "high": 6.122, "low": 6.113, "close": 6.113, "volume": 52.35, "quote_volume": 320.13676, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983940000, "open": 6.113, "high": 6.113, "low": 6.113, "close": 6.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984000000, "open": 6.112, "high": 6.112, "low": 6.109, "close": 6.109, "volume": 6.56, "quote_volume": 40.08488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984060000, "open": 6.108, "high": 6.118, "low": 6.103, "close": 6.11, "volume": 712.6, "quote_volume": 4354.73587, "trades": 43, "taker_buy_volume": 486.58, "taker_buy_quote": 2974.20204}, {"ts": 1773984120000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984180000, "open": 6.109, "high": 6.109, "low": 6.105, "close": 6.105, "volume": 64.37, "quote_volume": 393.0137, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984240000, "open": 6.106, "high": 6.114, "low": 6.105, "close": 6.114, "volume": 102.09, "quote_volume": 623.34564, "trades": 6, "taker_buy_volume": 9.65, "taker_buy_quote": 58.98099}, {"ts": 1773984300000, "open": 6.115, "high": 6.117, "low": 6.115, "close": 6.117, "volume": 9.65, "quote_volume": 59.01467, "trades": 4, "taker_buy_volume": 9.65, "taker_buy_quote": 59.01467}, {"ts": 1773984360000, "open": 6.113, "high": 6.122, "low": 6.113, "close": 6.122, "volume": 19.26, "quote_volume": 117.86, "trades": 8, "taker_buy_volume": 17.66, "taker_buy_quote": 108.0792}, {"ts": 1773984420000, "open": 6.123, "high": 6.126, "low": 6.123, "close": 6.126, "volume": 11.29, "quote_volume": 69.13851, "trades": 5, "taker_buy_volume": 11.29, "taker_buy_quote": 69.13851}, {"ts": 1773984480000, "open": 6.126, "high": 6.128, "low": 6.126, "close": 6.128, "volume": 9.65, "quote_volume": 59.12082, "trades": 4, "taker_buy_volume": 9.65, "taker_buy_quote": 59.12082}, {"ts": 1773984540000, "open": 6.129, "high": 6.15, "low": 6.129, "close": 6.148, "volume": 93.63, "quote_volume": 575.09866, "trades": 32, "taker_buy_volume": 55.22, "taker_buy_quote": 339.03754}, {"ts": 1773984600000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984660000, "open": 6.144, "high": 6.144, "low": 6.139, "close": 6.139, "volume": 116.56, "quote_volume": 715.68989, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984720000, "open": 6.147, "high": 6.15, "low": 6.141, "close": 6.15, "volume": 12.37, "quote_volume": 76.04154, "trades": 8, "taker_buy_volume": 11.26, "taker_buy_quote": 69.22503}, {"ts": 1773984780000, "open": 6.151, "high": 6.159, "low": 6.151, "close": 6.154, "volume": 55.4, "quote_volume": 340.9351, "trades": 15, "taker_buy_volume": 35.32, "taker_buy_quote": 217.36278}, {"ts": 1773984840000, "open": 6.16, "high": 6.168, "low": 6.16, "close": 6.168, "volume": 81.78, "quote_volume": 504.1809, "trades": 15, "taker_buy_volume": 81.78, "taker_buy_quote": 504.1809}, {"ts": 1773984900000, "open": 6.16, "high": 6.16, "low": 6.155, "close": 6.155, "volume": 35.4, "quote_volume": 217.92512, "trades": 8, "taker_buy_volume": 2.56, "taker_buy_quote": 15.7696}, {"ts": 1773984960000, "open": 6.161, "high": 6.168, "low": 6.161, "close": 6.164, "volume": 28.43, "quote_volume": 175.2285, "trades": 13, "taker_buy_volume": 25.17, "taker_buy_quote": 155.13223}, {"ts": 1773985020000, "open": 6.169, "high": 6.182, "low": 6.169, "close": 6.175, "volume": 78.63, "quote_volume": 485.80455, "trades": 18, "taker_buy_volume": 75.37, "taker_buy_quote": 465.67242}, {"ts": 1773985080000, "open": 6.174, "high": 6.174, "low": 6.162, "close": 6.162, "volume": 53.98, "quote_volume": 333.01422, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 6.164, "high": 6.174, "low": 6.164, "close": 6.174, "volume": 75.34, "quote_volume": 464.90669, "trades": 15, "taker_buy_volume": 75.34, "taker_buy_quote": 464.90669}, {"ts": 1773985200000, "open": 6.175, "high": 6.179, "low": 6.174, "close": 6.174, "volume": 46.65, "quote_volume": 288.10204, "trades": 13, "taker_buy_volume": 8.15, "taker_buy_quote": 50.34255}, {"ts": 1773985260000, "open": 6.173, "high": 6.173, "low": 6.164, "close": 6.17, "volume": 40.58, "quote_volume": 250.29109, "trades": 17, "taker_buy_volume": 24.28, "taker_buy_quote": 149.74454}, {"ts": 1773985320000, "open": 6.164, "high": 6.164, "low": 6.163, "close": 6.163, "volume": 3.26, "quote_volume": 20.09301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985380000, "open": 6.162, "high": 6.162, "low": 6.158, "close": 6.158, "volume": 9.5, "quote_volume": 58.5173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985440000, "open": 6.166, "high": 6.181, "low": 6.165, "close": 6.165, "volume": 802.89, "quote_volume": 4954.71232, "trades": 60, "taker_buy_volume": 794.74, "taker_buy_quote": 4904.45127}, {"ts": 1773985500000, "open": 6.164, "high": 6.164, "low": 6.155, "close": 6.155, "volume": 21.65, "quote_volume": 133.3291, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985560000, "open": 6.158, "high": 6.158, "low": 6.156, "close": 6.156, "volume": 3.62, "quote_volume": 22.28961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 6.16, "high": 6.16, "low": 6.15, "close": 6.15, "volume": 136.87, "quote_volume": 841.96995, "trades": 11, "taker_buy_volume": 4.79, "taker_buy_quote": 29.5064}, {"ts": 1773985680000, "open": 6.149, "high": 6.159, "low": 6.148, "close": 6.159, "volume": 94.87, "quote_volume": 583.77184, "trades": 17, "taker_buy_volume": 89.66, "taker_buy_quote": 551.73658}, {"ts": 1773985740000, "open": 6.152, "high": 6.156, "low": 6.151, "close": 6.156, "volume": 24.97, "quote_volume": 153.68057, "trades": 5, "taker_buy_volume": 21.71, "taker_buy_quote": 133.62668}, {"ts": 1773985800000, "open": 6.156, "high": 6.156, "low": 6.156, "close": 6.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985860000, "open": 6.156, "high": 6.156, "low": 6.156, "close": 6.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985920000, "open": 6.155, "high": 6.156, "low": 6.155, "close": 6.156, "volume": 25.68, "quote_volume": 158.06763, "trades": 2, "taker_buy_volume": 25.68, "taker_buy_quote": 158.06763}, {"ts": 1773985980000, "open": 6.152, "high": 6.152, "low": 6.139, "close": 6.142, "volume": 32.62, "quote_volume": 200.40645, "trades": 19, "taker_buy_volume": 10.83, "taker_buy_quote": 66.49858}, {"ts": 1773986040000, "open": 6.143, "high": 6.143, "low": 6.143, "close": 6.143, "volume": 6.42, "quote_volume": 39.43806, "trades": 2, "taker_buy_volume": 6.42, "taker_buy_quote": 39.43806}, {"ts": 1773986100000, "open": 6.141, "high": 6.155, "low": 6.141, "close": 6.148, "volume": 1259.02, "quote_volume": 7742.66917, "trades": 37, "taker_buy_volume": 142.1, "taker_buy_quote": 873.78025}, {"ts": 1773986160000, "open": 6.147, "high": 6.147, "low": 6.146, "close": 6.146, "volume": 3.26, "quote_volume": 20.03759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 6.145, "high": 6.145, "low": 6.143, "close": 6.143, "volume": 4.89, "quote_volume": 30.04416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 6.142, "high": 6.145, "low": 6.138, "close": 6.145, "volume": 27.18, "quote_volume": 166.92489, "trades": 11, "taker_buy_volume": 14.57, "taker_buy_quote": 89.5084}, {"ts": 1773986340000, "open": 6.146, "high": 6.15, "low": 6.146, "close": 6.15, "volume": 17.83, "quote_volume": 109.60916, "trades": 7, "taker_buy_volume": 17.83, "taker_buy_quote": 109.60916}, {"ts": 1773986400000, "open": 6.146, "high": 6.148, "low": 6.143, "close": 6.145, "volume": 21.18, "quote_volume": 130.15599, "trades": 11, "taker_buy_volume": 12.98, "taker_buy_quote": 79.77025}, {"ts": 1773986460000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 6.46, "quote_volume": 39.71608, "trades": 2, "taker_buy_volume": 6.46, "taker_buy_quote": 39.71608}, {"ts": 1773986520000, "open": 6.149, "high": 6.153, "low": 6.149, "close": 6.152, "volume": 48.47, "quote_volume": 298.18242, "trades": 12, "taker_buy_volume": 19.44, "taker_buy_quote": 119.57224}, {"ts": 1773986580000, "open": 6.148, "high": 6.148, "low": 6.144, "close": 6.144, "volume": 22.83, "quote_volume": 140.31476, "trades": 8, "taker_buy_volume": 6.55, "taker_buy_quote": 40.24975}, {"ts": 1773986640000, "open": 6.143, "high": 6.146, "low": 6.138, "close": 6.146, "volume": 170.49, "quote_volume": 1047.21041, "trades": 27, "taker_buy_volume": 160.69, "taker_buy_quote": 987.03355}, {"ts": 1773986700000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986760000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986820000, "open": 6.143, "high": 6.143, "low": 6.138, "close": 6.138, "volume": 128.26, "quote_volume": 787.72126, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986880000, "open": 6.137, "high": 6.138, "low": 6.13, "close": 6.13, "volume": 64.3, "quote_volume": 394.48727, "trades": 26, "taker_buy_volume": 26.0, "taker_buy_quote": 159.52796}, {"ts": 1773986940000, "open": 6.129, "high": 6.129, "low": 6.126, "close": 6.128, "volume": 9.84, "quote_volume": 60.2946, "trades": 6, "taker_buy_volume": 3.28, "taker_buy_quote": 20.0982}, {"ts": 1773987000000, "open": 6.127, "high": 6.127, "low": 6.126, "close": 6.126, "volume": 30.45, "quote_volume": 186.55081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 6.126, "high": 6.137, "low": 6.124, "close": 6.137, "volume": 230.41, "quote_volume": 1411.78011, "trades": 55, "taker_buy_volume": 123.75, "taker_buy_quote": 758.47902}, {"ts": 1773987120000, "open": 6.132, "high": 6.139, "low": 6.132, "close": 6.139, "volume": 47.57, "quote_volume": 291.94718, "trades": 5, "taker_buy_volume": 41.05, "taker_buy_quote": 251.96654}, {"ts": 1773987180000, "open": 6.136, "high": 6.136, "low": 6.133, "close": 6.133, "volume": 24.37, "quote_volume": 149.50795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987300000, "open": 6.133, "high": 6.133, "low": 6.127, "close": 6.127, "volume": 20.7, "quote_volume": 126.85734, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987360000, "open": 6.126, "high": 6.128, "low": 6.119, "close": 6.119, "volume": 797.79, "quote_volume": 4884.49475, "trades": 57, "taker_buy_volume": 305.86, "taker_buy_quote": 1872.50601}, {"ts": 1773987420000, "open": 6.119, "high": 6.119, "low": 6.117, "close": 6.117, "volume": 29.42, "quote_volume": 180.01606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987540000, "open": 6.116, "high": 6.118, "low": 6.115, "close": 6.118, "volume": 18.0, "quote_volume": 110.09618, "trades": 7, "taker_buy_volume": 14.72, "taker_buy_quote": 90.03734}, {"ts": 1773987600000, "open": 6.119, "high": 6.122, "low": 6.119, "close": 6.122, "volume": 11.46, "quote_volume": 70.13358, "trades": 5, "taker_buy_volume": 11.46, "taker_buy_quote": 70.13358}, {"ts": 1773987660000, "open": 6.119, "high": 6.119, "low": 6.115, "close": 6.117, "volume": 16.38, "quote_volume": 100.18992, "trades": 8, "taker_buy_volume": 8.18, "taker_buy_quote": 50.03052}, {"ts": 1773987720000, "open": 6.114, "high": 6.117, "low": 6.112, "close": 6.117, "volume": 18.49, "quote_volume": 113.06893, "trades": 8, "taker_buy_volume": 13.57, "taker_buy_quote": 82.99297}, {"ts": 1773987780000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.95, "quote_volume": 5.8064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 6.112, "high": 6.112, "low": 6.107, "close": 6.107, "volume": 50.11, "quote_volume": 306.20348, "trades": 11, "taker_buy_volume": 4.9, "taker_buy_quote": 29.939}, {"ts": 1773987900000, "open": 6.111, "high": 6.111, "low": 6.108, "close": 6.108, "volume": 206.66, "quote_volume": 1262.71105, "trades": 7, "taker_buy_volume": 205.02, "taker_buy_quote": 1252.69393}, {"ts": 1773987960000, "open": 6.111, "high": 6.111, "low": 6.106, "close": 6.106, "volume": 4.57, "quote_volume": 27.91251, "trades": 3, "taker_buy_volume": 1.29, "taker_buy_quote": 7.88319}, {"ts": 1773988020000, "open": 6.106, "high": 6.106, "low": 6.105, "close": 6.105, "volume": 38.54, "quote_volume": 235.30515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988080000, "open": 6.104, "high": 6.104, "low": 6.092, "close": 6.092, "volume": 1043.94, "quote_volume": 6367.57112, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988140000, "open": 6.092, "high": 6.092, "low": 6.087, "close": 6.087, "volume": 146.3, "quote_volume": 891.05437, "trades": 14, "taker_buy_volume": 132.29, "taker_buy_quote": 805.75095}, {"ts": 1773988200000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988260000, "open": 6.087, "high": 6.087, "low": 6.074, "close": 6.074, "volume": 54.4, "quote_volume": 330.73323, "trades": 28, "taker_buy_volume": 13.32, "taker_buy_quote": 80.98601}, {"ts": 1773988320000, "open": 6.074, "high": 6.074, "low": 6.072, "close": 6.072, "volume": 168.17, "quote_volume": 1021.17048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988380000, "open": 6.072, "high": 6.072, "low": 6.039, "close": 6.056, "volume": 1336.99, "quote_volume": 8090.75969, "trades": 97, "taker_buy_volume": 415.99, "taker_buy_quote": 2513.34447}, {"ts": 1773988440000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 1.66, "quote_volume": 10.0513, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 10.0513}, {"ts": 1773988500000, "open": 6.055, "high": 6.056, "low": 6.055, "close": 6.056, "volume": 7.32, "quote_volume": 44.32327, "trades": 3, "taker_buy_volume": 7.32, "taker_buy_quote": 44.32327}, {"ts": 1773988560000, "open": 6.057, "high": 6.064, "low": 6.057, "close": 6.057, "volume": 87.03, "quote_volume": 527.40493, "trades": 15, "taker_buy_volume": 13.27, "taker_buy_quote": 80.42283}, {"ts": 1773988620000, "open": 6.056, "high": 6.056, "low": 6.052, "close": 6.052, "volume": 6.65, "quote_volume": 40.2624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988680000, "open": 6.052, "high": 6.053, "low": 6.046, "close": 6.046, "volume": 194.35, "quote_volume": 1176.1721, "trades": 10, "taker_buy_volume": 181.75, "taker_buy_quote": 1099.95266}, {"ts": 1773988740000, "open": 6.047, "high": 6.064, "low": 6.044, "close": 6.064, "volume": 59.7, "quote_volume": 361.53707, "trades": 32, "taker_buy_volume": 55.32, "taker_buy_quote": 335.04997}, {"ts": 1773988800000, "open": 6.065, "high": 6.07, "low": 6.063, "close": 6.07, "volume": 50.34, "quote_volume": 305.42251, "trades": 18, "taker_buy_volume": 48.68, "taker_buy_quote": 295.35793}, {"ts": 1773988860000, "open": 6.071, "high": 6.089, "low": 6.071, "close": 6.087, "volume": 111.48, "quote_volume": 678.19399, "trades": 31, "taker_buy_volume": 108.18, "taker_buy_quote": 658.12174}, {"ts": 1773988920000, "open": 6.081, "high": 6.082, "low": 6.076, "close": 6.076, "volume": 23.72, "quote_volume": 144.20326, "trades": 12, "taker_buy_volume": 13.82, "taker_buy_quote": 84.02611}, {"ts": 1773988980000, "open": 6.077, "high": 6.084, "low": 6.077, "close": 6.084, "volume": 28.12, "quote_volume": 170.95132, "trades": 11, "taker_buy_volume": 28.12, "taker_buy_quote": 170.95132}, {"ts": 1773989040000, "open": 6.079, "high": 6.079, "low": 6.077, "close": 6.077, "volume": 17.56, "quote_volume": 106.72904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989100000, "open": 6.079, "high": 6.079, "low": 6.047, "close": 6.047, "volume": 106.05, "quote_volume": 642.9469, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989160000, "open": 6.046, "high": 6.059, "low": 6.043, "close": 6.059, "volume": 147.37, "quote_volume": 892.1532, "trades": 28, "taker_buy_volume": 127.88, "taker_buy_quote": 774.36517}, {"ts": 1773989220000, "open": 6.054, "high": 6.066, "low": 6.046, "close": 6.062, "volume": 703.43, "quote_volume": 4258.92273, "trades": 63, "taker_buy_volume": 469.56, "taker_buy_quote": 2844.3133}, {"ts": 1773989280000, "open": 6.058, "high": 6.058, "low": 6.051, "close": 6.051, "volume": 174.62, "quote_volume": 1057.61388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 6.051, "high": 6.051, "low": 6.047, "close": 6.047, "volume": 8.39, "quote_volume": 50.75129, "trades": 5, "taker_buy_volume": 1.75, "taker_buy_quote": 10.58925}, {"ts": 1773989400000, "open": 6.046, "high": 6.052, "low": 6.026, "close": 6.052, "volume": 569.15, "quote_volume": 3433.66345, "trades": 70, "taker_buy_volume": 125.73, "taker_buy_quote": 758.59229}, {"ts": 1773989460000, "open": 6.049, "high": 6.059, "low": 6.049, "close": 6.05, "volume": 51.46, "quote_volume": 311.43977, "trades": 20, "taker_buy_volume": 36.56, "taker_buy_quote": 221.28481}, {"ts": 1773989520000, "open": 6.049, "high": 6.049, "low": 6.046, "close": 6.046, "volume": 6.64, "quote_volume": 40.1554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989580000, "open": 6.045, "high": 6.045, "low": 6.04, "close": 6.04, "volume": 9.66, "quote_volume": 58.3713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 6.6, "quote_volume": 39.9102, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 39.9102}, {"ts": 1773989700000, "open": 6.048, "high": 6.065, "low": 6.048, "close": 6.065, "volume": 250.09, "quote_volume": 1515.58806, "trades": 38, "taker_buy_volume": 229.98, "taker_buy_quote": 1393.82201}, {"ts": 1773989760000, "open": 6.061, "high": 6.065, "low": 6.059, "close": 6.065, "volume": 19.87, "quote_volume": 120.45189, "trades": 10, "taker_buy_volume": 14.89, "taker_buy_quote": 90.27309}, {"ts": 1773989820000, "open": 6.066, "high": 6.072, "low": 6.066, "close": 6.072, "volume": 23.98, "quote_volume": 145.51468, "trades": 10, "taker_buy_volume": 23.98, "taker_buy_quote": 145.51468}, {"ts": 1773989880000, "open": 6.073, "high": 6.075, "low": 6.068, "close": 6.068, "volume": 44.0, "quote_volume": 267.13164, "trades": 20, "taker_buy_volume": 13.69, "taker_buy_quote": 83.15194}, {"ts": 1773989940000, "open": 6.067, "high": 6.067, "low": 6.067, "close": 6.067, "volume": 1.66, "quote_volume": 10.07122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 6.066, "high": 6.074, "low": 6.062, "close": 6.074, "volume": 70.76, "quote_volume": 429.3761, "trades": 22, "taker_buy_volume": 62.46, "taker_buy_quote": 379.0449}, {"ts": 1773990060000, "open": 6.07, "high": 6.091, "low": 6.068, "close": 6.09, "volume": 262.86, "quote_volume": 1598.50566, "trades": 43, "taker_buy_volume": 131.06, "taker_buy_quote": 796.71669}, {"ts": 1773990120000, "open": 6.088, "high": 6.09, "low": 6.064, "close": 6.073, "volume": 88.02, "quote_volume": 534.60813, "trades": 40, "taker_buy_volume": 34.28, "taker_buy_quote": 208.1256}, {"ts": 1773990180000, "open": 6.069, "high": 6.069, "low": 6.06, "close": 6.06, "volume": 16.57, "quote_volume": 100.48866, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990240000, "open": 6.06, "high": 6.063, "low": 6.052, "close": 6.052, "volume": 360.06, "quote_volume": 2180.54413, "trades": 22, "taker_buy_volume": 14.76, "taker_buy_quote": 89.46534}, {"ts": 1773990300000, "open": 6.054, "high": 6.054, "low": 6.033, "close": 6.035, "volume": 406.11, "quote_volume": 2454.65813, "trades": 56, "taker_buy_volume": 220.12, "taker_buy_quote": 1330.62724}, {"ts": 1773990360000, "open": 6.034, "high": 6.034, "low": 6.016, "close": 6.034, "volume": 236.43, "quote_volume": 1425.13521, "trades": 50, "taker_buy_volume": 179.39, "taker_buy_quote": 1081.43428}, {"ts": 1773990420000, "open": 6.031, "high": 6.035, "low": 6.031, "close": 6.035, "volume": 8.34, "quote_volume": 50.3152, "trades": 6, "taker_buy_volume": 8.34, "taker_buy_quote": 50.3152}, {"ts": 1773990480000, "open": 6.03, "high": 6.03, "low": 6.029, "close": 6.029, "volume": 34.93, "quote_volume": 210.59476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990540000, "open": 6.028, "high": 6.04, "low": 6.026, "close": 6.028, "volume": 70.52, "quote_volume": 425.56437, "trades": 23, "taker_buy_volume": 55.55, "taker_buy_quote": 335.30532}, {"ts": 1773990600000, "open": 6.027, "high": 6.027, "low": 6.018, "close": 6.022, "volume": 29.92, "quote_volume": 180.17652, "trades": 16, "taker_buy_volume": 6.68, "taker_buy_quote": 40.21694}, {"ts": 1773990660000, "open": 6.023, "high": 6.026, "low": 6.002, "close": 6.002, "volume": 839.82, "quote_volume": 5048.74266, "trades": 76, "taker_buy_volume": 135.62, "taker_buy_quote": 815.2315}, {"ts": 1773990720000, "open": 6.003, "high": 6.01, "low": 5.993, "close": 6.006, "volume": 748.71, "quote_volume": 4492.63396, "trades": 56, "taker_buy_volume": 263.97, "taker_buy_quote": 1585.20058}, {"ts": 1773990780000, "open": 6.001, "high": 6.021, "low": 6.0, "close": 6.015, "volume": 105.68, "quote_volume": 635.16016, "trades": 26, "taker_buy_volume": 61.73, "taker_buy_quote": 371.38915}, {"ts": 1773990840000, "open": 6.022, "high": 6.027, "low": 6.022, "close": 6.027, "volume": 18.4, "quote_volume": 110.87175, "trades": 7, "taker_buy_volume": 10.02, "taker_buy_quote": 60.36549}, {"ts": 1773990900000, "open": 6.021, "high": 6.021, "low": 6.008, "close": 6.008, "volume": 112.85, "quote_volume": 678.39923, "trades": 23, "taker_buy_volume": 13.29, "taker_buy_quote": 79.98743}, {"ts": 1773990960000, "open": 6.007, "high": 6.034, "low": 6.007, "close": 6.027, "volume": 74.84, "quote_volume": 450.66818, "trades": 34, "taker_buy_volume": 68.16, "taker_buy_quote": 410.43621}, {"ts": 1773991020000, "open": 6.026, "high": 6.032, "low": 6.023, "close": 6.032, "volume": 22.01, "quote_volume": 132.70493, "trades": 11, "taker_buy_volume": 15.57, "taker_buy_quote": 93.90679}, {"ts": 1773991080000, "open": 6.031, "high": 6.031, "low": 6.026, "close": 6.026, "volume": 10.02, "quote_volume": 60.40557, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991140000, "open": 6.025, "high": 6.026, "low": 6.02, "close": 6.02, "volume": 326.03, "quote_volume": 1962.99726, "trades": 21, "taker_buy_volume": 19.3, "taker_buy_quote": 116.25455}, {"ts": 1773991200000, "open": 6.027, "high": 6.036, "low": 6.027, "close": 6.036, "volume": 31.12, "quote_volume": 187.69711, "trades": 14, "taker_buy_volume": 31.12, "taker_buy_quote": 187.69711}, {"ts": 1773991260000, "open": 6.037, "high": 6.039, "low": 6.03, "close": 6.03, "volume": 45.01, "quote_volume": 271.65026, "trades": 11, "taker_buy_volume": 9.88, "taker_buy_quote": 59.65054}, {"ts": 1773991320000, "open": 6.029, "high": 6.029, "low": 6.025, "close": 6.025, "volume": 13.2, "quote_volume": 79.5466, "trades": 6, "taker_buy_volume": 4.89, "taker_buy_quote": 29.46225}, {"ts": 1773991380000, "open": 6.024, "high": 6.037, "low": 6.021, "close": 6.037, "volume": 197.28, "quote_volume": 1190.25978, "trades": 29, "taker_buy_volume": 191.96, "taker_buy_quote": 1158.21804}, {"ts": 1773991440000, "open": 6.032, "high": 6.045, "low": 6.031, "close": 6.039, "volume": 267.73, "quote_volume": 1616.45765, "trades": 42, "taker_buy_volume": 205.23, "taker_buy_quote": 1239.03747}, {"ts": 1773991500000, "open": 6.038, "high": 6.04, "low": 6.037, "close": 6.039, "volume": 29.56, "quote_volume": 178.50952, "trades": 8, "taker_buy_volume": 17.86, "taker_buy_quote": 107.8582}, {"ts": 1773991560000, "open": 6.036, "high": 6.042, "low": 6.036, "close": 6.042, "volume": 36.58, "quote_volume": 220.90851, "trades": 10, "taker_buy_volume": 34.92, "taker_buy_quote": 210.88875}, {"ts": 1773991620000, "open": 6.037, "high": 6.044, "low": 6.036, "close": 6.036, "volume": 74.81, "quote_volume": 451.8254, "trades": 16, "taker_buy_volume": 13.2, "taker_buy_quote": 79.7397}, {"ts": 1773991680000, "open": 6.035, "high": 6.035, "low": 6.025, "close": 6.026, "volume": 565.11, "quote_volume": 3407.15116, "trades": 38, "taker_buy_volume": 6.56, "taker_buy_quote": 39.57814}, {"ts": 1773991740000, "open": 6.03, "high": 6.03, "low": 6.029, "close": 6.029, "volume": 3.93, "quote_volume": 23.69736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 6.031, "high": 6.056, "low": 6.031, "close": 6.038, "volume": 808.16, "quote_volume": 4886.89024, "trades": 92, "taker_buy_volume": 582.8, "taker_buy_quote": 3523.6892}, {"ts": 1773991860000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991920000, "open": 6.037, "high": 6.047, "low": 6.03, "close": 6.047, "volume": 57.39, "quote_volume": 346.51741, "trades": 27, "taker_buy_volume": 37.43, "taker_buy_quote": 226.10881}, {"ts": 1773991980000, "open": 6.048, "high": 6.059, "low": 6.048, "close": 6.055, "volume": 198.74, "quote_volume": 1203.07097, "trades": 52, "taker_buy_volume": 175.51, "taker_buy_quote": 1062.48463}, {"ts": 1773992040000, "open": 6.052, "high": 6.053, "low": 6.044, "close": 6.044, "volume": 26.74, "quote_volume": 161.7447, "trades": 13, "taker_buy_volume": 3.65, "taker_buy_quote": 22.09146}, {"ts": 1773992100000, "open": 6.048, "high": 6.059, "low": 6.048, "close": 6.05, "volume": 56.45, "quote_volume": 341.68146, "trades": 27, "taker_buy_volume": 38.04, "taker_buy_quote": 230.21984}, {"ts": 1773992160000, "open": 6.054, "high": 6.057, "low": 6.04, "close": 6.04, "volume": 104.5, "quote_volume": 632.09531, "trades": 50, "taker_buy_volume": 30.04, "taker_buy_quote": 181.90098}, {"ts": 1773992220000, "open": 6.04, "high": 6.04, "low": 6.019, "close": 6.019, "volume": 156.76, "quote_volume": 945.00156, "trades": 63, "taker_buy_volume": 35.1, "taker_buy_quote": 211.56604}, {"ts": 1773992280000, "open": 6.025, "high": 6.052, "low": 6.025, "close": 6.052, "volume": 713.0, "quote_volume": 4310.17837, "trades": 109, "taker_buy_volume": 644.36, "taker_buy_quote": 3895.60438}, {"ts": 1773992340000, "open": 6.046, "high": 6.055, "low": 6.028, "close": 6.043, "volume": 1228.93, "quote_volume": 7425.93017, "trades": 167, "taker_buy_volume": 646.33, "taker_buy_quote": 3906.59403}, {"ts": 1773992400000, "open": 6.042, "high": 6.042, "low": 6.04, "close": 6.04, "volume": 9.96, "quote_volume": 60.16338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992460000, "open": 6.039, "high": 6.039, "low": 6.032, "close": 6.032, "volume": 27.95, "quote_volume": 168.67076, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992520000, "open": 6.038, "high": 6.044, "low": 6.033, "close": 6.033, "volume": 115.61, "quote_volume": 698.10357, "trades": 51, "taker_buy_volume": 85.74, "taker_buy_quote": 517.82316}, {"ts": 1773992580000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 3.32, "quote_volume": 20.0362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 2.38, "quote_volume": 14.36568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992700000, "open": 6.035, "high": 6.035, "low": 6.03, "close": 6.034, "volume": 74.32, "quote_volume": 448.35393, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992760000, "open": 6.036, "high": 6.04, "low": 6.036, "close": 6.037, "volume": 30.77, "quote_volume": 185.75977, "trades": 21, "taker_buy_volume": 13.3, "taker_buy_quote": 80.2954}, {"ts": 1773992820000, "open": 6.036, "high": 6.036, "low": 6.006, "close": 6.013, "volume": 216.79, "quote_volume": 1304.32451, "trades": 80, "taker_buy_volume": 85.59, "taker_buy_quote": 514.53801}, {"ts": 1773992880000, "open": 6.016, "high": 6.025, "low": 6.014, "close": 6.022, "volume": 284.62, "quote_volume": 1713.96441, "trades": 56, "taker_buy_volume": 249.51, "taker_buy_quote": 1502.71068}, {"ts": 1773992940000, "open": 6.023, "high": 6.026, "low": 6.012, "close": 6.012, "volume": 357.12, "quote_volume": 2150.04755, "trades": 37, "taker_buy_volume": 18.74, "taker_buy_quote": 112.87574}, {"ts": 1773993000000, "open": 6.015, "high": 6.015, "low": 6.005, "close": 6.01, "volume": 20.44, "quote_volume": 122.8514, "trades": 18, "taker_buy_volume": 1.41, "taker_buy_quote": 8.4741}, {"ts": 1773993060000, "open": 6.007, "high": 6.007, "low": 6.0, "close": 6.0, "volume": 40.02, "quote_volume": 240.20415, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993120000, "open": 6.0, "high": 6.005, "low": 5.988, "close": 6.005, "volume": 461.82, "quote_volume": 2770.4211, "trades": 71, "taker_buy_volume": 147.67, "taker_buy_quote": 885.99727}, {"ts": 1773993180000, "open": 6.0, "high": 6.0, "low": 5.989, "close": 6.0, "volume": 82.94, "quote_volume": 497.40893, "trades": 37, "taker_buy_volume": 59.55, "taker_buy_quote": 357.17904}, {"ts": 1773993240000, "open": 5.993, "high": 6.0, "low": 5.989, "close": 6.0, "volume": 299.7, "quote_volume": 1797.063, "trades": 17, "taker_buy_volume": 291.3, "taker_buy_quote": 1746.7386}, {"ts": 1773993300000, "open": 5.996, "high": 5.996, "low": 5.996, "close": 5.996, "volume": 10.05, "quote_volume": 60.2598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993360000, "open": 6.001, "high": 6.005, "low": 6.001, "close": 6.005, "volume": 71.93, "quote_volume": 431.66867, "trades": 25, "taker_buy_volume": 71.93, "taker_buy_quote": 431.66867}, {"ts": 1773993420000, "open": 6.006, "high": 6.006, "low": 6.003, "close": 6.003, "volume": 26.67, "quote_volume": 160.15497, "trades": 17, "taker_buy_volume": 6.78, "taker_buy_quote": 40.72068}, {"ts": 1773993480000, "open": 6.007, "high": 6.009, "low": 6.001, "close": 6.001, "volume": 65.71, "quote_volume": 394.67875, "trades": 19, "taker_buy_volume": 35.08, "taker_buy_quote": 210.75553}, {"ts": 1773993540000, "open": 6.0, "high": 6.017, "low": 6.0, "close": 6.016, "volume": 32.89, "quote_volume": 197.674, "trades": 20, "taker_buy_volume": 26.72, "taker_buy_quote": 160.57384}, {"ts": 1773993600000, "open": 6.016, "high": 6.019, "low": 6.01, "close": 6.019, "volume": 90.34, "quote_volume": 543.19784, "trades": 14, "taker_buy_volume": 3.34, "taker_buy_quote": 20.10179}, {"ts": 1773993660000, "open": 6.018, "high": 6.018, "low": 5.981, "close": 6.0, "volume": 1221.18, "quote_volume": 7319.41159, "trades": 102, "taker_buy_volume": 522.11, "taker_buy_quote": 3131.57955}, {"ts": 1773993720000, "open": 5.997, "high": 6.004, "low": 5.995, "close": 6.003, "volume": 60.68, "quote_volume": 364.05776, "trades": 29, "taker_buy_volume": 48.69, "taker_buy_quote": 292.1454}, {"ts": 1773993780000, "open": 6.005, "high": 6.025, "low": 6.005, "close": 6.025, "volume": 150.82, "quote_volume": 907.41524, "trades": 35, "taker_buy_volume": 142.44, "taker_buy_quote": 857.00116}, {"ts": 1773993840000, "open": 6.02, "high": 6.02, "low": 6.006, "close": 6.006, "volume": 132.97, "quote_volume": 799.29274, "trades": 32, "taker_buy_volume": 24.21, "taker_buy_quote": 145.69745}, {"ts": 1773993900000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993960000, "open": 6.006, "high": 6.006, "low": 5.996, "close": 5.996, "volume": 53.25, "quote_volume": 319.4517, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994020000, "open": 5.996, "high": 6.007, "low": 5.996, "close": 6.007, "volume": 38.72, "quote_volume": 232.38004, "trades": 13, "taker_buy_volume": 25.84, "taker_buy_quote": 155.14595}, {"ts": 1773994080000, "open": 6.005, "high": 6.005, "low": 6.005, "close": 6.005, "volume": 5.13, "quote_volume": 30.80565, "trades": 1, "taker_buy_volume": 5.13, "taker_buy_quote": 30.80565}, {"ts": 1773994140000, "open": 6.006, "high": 6.019, "low": 6.006, "close": 6.01, "volume": 67.73, "quote_volume": 407.18162, "trades": 28, "taker_buy_volume": 55.07, "taker_buy_quote": 331.05995}, {"ts": 1773994200000, "open": 6.012, "high": 6.019, "low": 6.005, "close": 6.009, "volume": 108.17, "quote_volume": 650.41309, "trades": 36, "taker_buy_volume": 68.65, "taker_buy_quote": 412.80851}, {"ts": 1773994260000, "open": 6.014, "high": 6.02, "low": 6.012, "close": 6.012, "volume": 123.72, "quote_volume": 744.50402, "trades": 20, "taker_buy_volume": 114.99, "taker_buy_quote": 692.01258}, {"ts": 1773994320000, "open": 6.02, "high": 6.021, "low": 6.007, "close": 6.01, "volume": 203.12, "quote_volume": 1221.98057, "trades": 30, "taker_buy_volume": 34.47, "taker_buy_quote": 207.39827}, {"ts": 1773994380000, "open": 6.011, "high": 6.019, "low": 6.005, "close": 6.007, "volume": 50.13, "quote_volume": 301.33793, "trades": 27, "taker_buy_volume": 26.75, "taker_buy_quote": 160.78906}, {"ts": 1773994440000, "open": 6.008, "high": 6.014, "low": 6.006, "close": 6.014, "volume": 22.13, "quote_volume": 132.97123, "trades": 9, "taker_buy_volume": 11.69, "taker_buy_quote": 70.26859}, {"ts": 1773994500000, "open": 6.015, "high": 6.017, "low": 6.004, "close": 6.004, "volume": 68.06, "quote_volume": 408.95297, "trades": 19, "taker_buy_volume": 3.84, "taker_buy_quote": 23.10027}, {"ts": 1773994560000, "open": 6.003, "high": 6.007, "low": 5.998, "close": 6.002, "volume": 35.02, "quote_volume": 210.15746, "trades": 19, "taker_buy_volume": 25.0, "taker_buy_quote": 150.03245}, {"ts": 1773994620000, "open": 5.997, "high": 5.998, "low": 5.989, "close": 5.998, "volume": 188.02, "quote_volume": 1126.42297, "trades": 25, "taker_buy_volume": 15.27, "taker_buy_quote": 91.52857}, {"ts": 1773994680000, "open": 5.998, "high": 5.998, "low": 5.998, "close": 5.998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994740000, "open": 5.999, "high": 6.021, "low": 5.999, "close": 6.021, "volume": 374.49, "quote_volume": 2250.38079, "trades": 47, "taker_buy_volume": 374.49, "taker_buy_quote": 2250.38079}, {"ts": 1773994800000, "open": 6.019, "high": 6.023, "low": 6.019, "close": 6.023, "volume": 17.08, "quote_volume": 102.85525, "trades": 8, "taker_buy_volume": 13.54, "taker_buy_quote": 81.54465}, {"ts": 1773994860000, "open": 6.022, "high": 6.023, "low": 6.014, "close": 6.023, "volume": 458.63, "quote_volume": 2760.39904, "trades": 39, "taker_buy_volume": 257.5, "taker_buy_quote": 1550.45393}, {"ts": 1773994920000, "open": 6.019, "high": 6.024, "low": 6.015, "close": 6.023, "volume": 24.96, "quote_volume": 150.25759, "trades": 9, "taker_buy_volume": 8.44, "taker_buy_quote": 50.83069}, {"ts": 1773994980000, "open": 6.025, "high": 6.041, "low": 6.025, "close": 6.027, "volume": 399.47, "quote_volume": 2410.25781, "trades": 39, "taker_buy_volume": 227.66, "taker_buy_quote": 1373.47789}, {"ts": 1773995040000, "open": 6.026, "high": 6.026, "low": 6.02, "close": 6.02, "volume": 11.68, "quote_volume": 70.34867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995100000, "open": 6.02, "high": 6.023, "low": 6.017, "close": 6.023, "volume": 10.69, "quote_volume": 64.35569, "trades": 6, "taker_buy_volume": 5.67, "taker_buy_quote": 34.14531}, {"ts": 1773995160000, "open": 6.02, "high": 6.034, "low": 6.02, "close": 6.034, "volume": 134.0, "quote_volume": 808.023, "trades": 23, "taker_buy_volume": 127.72, "taker_buy_quote": 770.17371}, {"ts": 1773995220000, "open": 6.03, "high": 6.056, "low": 6.029, "close": 6.036, "volume": 753.77, "quote_volume": 4557.9284, "trades": 75, "taker_buy_volume": 588.9, "taker_buy_quote": 3561.12118}, {"ts": 1773995280000, "open": 6.035, "high": 6.035, "low": 6.029, "close": 6.029, "volume": 11.62, "quote_volume": 70.09184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 6.029, "high": 6.033, "low": 6.024, "close": 6.024, "volume": 363.49, "quote_volume": 2190.28972, "trades": 22, "taker_buy_volume": 11.73, "taker_buy_quote": 70.73677}, {"ts": 1773995400000, "open": 6.032, "high": 6.037, "low": 6.032, "close": 6.037, "volume": 18.48, "quote_volume": 111.51662, "trades": 7, "taker_buy_volume": 18.48, "taker_buy_quote": 111.51662}, {"ts": 1773995460000, "open": 6.034, "high": 6.034, "low": 6.027, "close": 6.03, "volume": 23.43, "quote_volume": 141.27939, "trades": 12, "taker_buy_volume": 10.1, "taker_buy_quote": 60.8929}, {"ts": 1773995520000, "open": 6.027, "high": 6.058, "low": 6.027, "close": 6.046, "volume": 317.47, "quote_volume": 1921.29821, "trades": 46, "taker_buy_volume": 286.74, "taker_buy_quote": 1735.62532}, {"ts": 1773995580000, "open": 6.049, "high": 6.09, "low": 6.049, "close": 6.086, "volume": 975.18, "quote_volume": 5928.46938, "trades": 113, "taker_buy_volume": 572.48, "taker_buy_quote": 3478.87878}, {"ts": 1773995640000, "open": 6.086, "high": 6.122, "low": 6.083, "close": 6.122, "volume": 508.33, "quote_volume": 3100.86995, "trades": 98, "taker_buy_volume": 318.51, "taker_buy_quote": 1943.89774}, {"ts": 1773995700000, "open": 6.113, "high": 6.113, "low": 6.104, "close": 6.109, "volume": 90.92, "quote_volume": 555.40782, "trades": 16, "taker_buy_volume": 9.81, "taker_buy_quote": 59.934}, {"ts": 1773995760000, "open": 6.11, "high": 6.118, "low": 6.108, "close": 6.108, "volume": 129.16, "quote_volume": 789.74, "trades": 17, "taker_buy_volume": 114.22, "taker_buy_quote": 698.39284}, {"ts": 1773995820000, "open": 6.114, "high": 6.116, "low": 6.114, "close": 6.116, "volume": 16.35, "quote_volume": 99.9815, "trades": 5, "taker_buy_volume": 16.35, "taker_buy_quote": 99.9815}, {"ts": 1773995880000, "open": 6.107, "high": 6.114, "low": 6.096, "close": 6.114, "volume": 104.0, "quote_volume": 635.2395, "trades": 30, "taker_buy_volume": 67.61, "taker_buy_quote": 413.13379}, {"ts": 1773995940000, "open": 6.115, "high": 6.147, "low": 6.115, "close": 6.147, "volume": 85.01, "quote_volume": 521.29433, "trades": 54, "taker_buy_volume": 76.33, "taker_buy_quote": 468.13481}, {"ts": 1773996000000, "open": 6.142, "high": 6.143, "low": 6.132, "close": 6.143, "volume": 34.56, "quote_volume": 212.16265, "trades": 18, "taker_buy_volume": 9.82, "taker_buy_quote": 60.29967}, {"ts": 1773996060000, "open": 6.144, "high": 6.148, "low": 6.14, "close": 6.14, "volume": 31.23, "quote_volume": 191.92709, "trades": 22, "taker_buy_volume": 9.81, "taker_buy_quote": 60.29558}, {"ts": 1773996120000, "open": 6.147, "high": 6.147, "low": 6.129, "close": 6.134, "volume": 52.29, "quote_volume": 320.79632, "trades": 32, "taker_buy_volume": 24.71, "taker_buy_quote": 151.624}, {"ts": 1773996180000, "open": 6.133, "high": 6.147, "low": 6.128, "close": 6.147, "volume": 181.55, "quote_volume": 1114.19321, "trades": 31, "taker_buy_volume": 84.29, "taker_buy_quote": 518.01911}, {"ts": 1773996240000, "open": 6.14, "high": 6.14, "low": 6.127, "close": 6.127, "volume": 79.87, "quote_volume": 489.9881, "trades": 16, "taker_buy_volume": 20.09, "taker_buy_quote": 123.27224}, {"ts": 1773996300000, "open": 6.126, "high": 6.126, "low": 6.118, "close": 6.118, "volume": 16.4, "quote_volume": 100.39424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996360000, "open": 6.122, "high": 6.188, "low": 6.122, "close": 6.183, "volume": 1475.5, "quote_volume": 9093.5284, "trades": 197, "taker_buy_volume": 1057.32, "taker_buy_quote": 6509.05967}, {"ts": 1773996420000, "open": 6.182, "high": 6.182, "low": 6.166, "close": 6.172, "volume": 449.14, "quote_volume": 2774.35506, "trades": 69, "taker_buy_volume": 84.56, "taker_buy_quote": 521.99627}, {"ts": 1773996480000, "open": 6.172, "high": 6.181, "low": 6.172, "close": 6.181, "volume": 148.37, "quote_volume": 915.8769, "trades": 8, "taker_buy_volume": 9.0, "taker_buy_quote": 55.60984}, {"ts": 1773996540000, "open": 6.174, "high": 6.18, "low": 6.172, "close": 6.18, "volume": 6.1, "quote_volume": 37.67343, "trades": 5, "taker_buy_volume": 2.53, "taker_buy_quote": 15.6345}, {"ts": 1773996600000, "open": 6.173, "high": 6.173, "low": 6.169, "close": 6.169, "volume": 92.29, "quote_volume": 569.60573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996660000, "open": 6.174, "high": 6.179, "low": 6.165, "close": 6.165, "volume": 42.57, "quote_volume": 262.66092, "trades": 27, "taker_buy_volume": 14.86, "taker_buy_quote": 91.77009}, {"ts": 1773996720000, "open": 6.164, "high": 6.164, "low": 6.158, "close": 6.158, "volume": 316.05, "quote_volume": 1946.28172, "trades": 21, "taker_buy_volume": 274.74, "taker_buy_quote": 1691.84892}, {"ts": 1773996780000, "open": 6.165, "high": 6.178, "low": 6.164, "close": 6.178, "volume": 46.69, "quote_volume": 288.11429, "trades": 18, "taker_buy_volume": 41.55, "taker_buy_quote": 256.43133}, {"ts": 1773996840000, "open": 6.179, "high": 6.187, "low": 6.176, "close": 6.187, "volume": 38.1, "quote_volume": 235.45589, "trades": 26, "taker_buy_volume": 23.52, "taker_buy_quote": 145.39354}, {"ts": 1773996900000, "open": 6.184, "high": 6.186, "low": 6.184, "close": 6.186, "volume": 160.4, "quote_volume": 991.95428, "trades": 5, "taker_buy_volume": 160.4, "taker_buy_quote": 991.95428}, {"ts": 1773996960000, "open": 6.183, "high": 6.196, "low": 6.181, "close": 6.188, "volume": 95.07, "quote_volume": 588.64584, "trades": 26, "taker_buy_volume": 82.75, "taker_buy_quote": 512.43554}, {"ts": 1773997020000, "open": 6.194, "high": 6.194, "low": 6.186, "close": 6.186, "volume": 4.04, "quote_volume": 24.99946, "trades": 3, "taker_buy_volume": 0.8, "taker_buy_quote": 4.9552}, {"ts": 1773997080000, "open": 6.192, "high": 6.194, "low": 6.183, "close": 6.183, "volume": 19.68, "quote_volume": 121.79538, "trades": 10, "taker_buy_volume": 8.34, "taker_buy_quote": 51.64614}, {"ts": 1773997140000, "open": 6.182, "high": 6.205, "low": 6.179, "close": 6.205, "volume": 185.67, "quote_volume": 1150.70337, "trades": 53, "taker_buy_volume": 156.59, "taker_buy_quote": 970.61149}, {"ts": 1773997200000, "open": 6.206, "high": 6.209, "low": 6.193, "close": 6.193, "volume": 232.29, "quote_volume": 1440.43107, "trades": 64, "taker_buy_volume": 17.42, "taker_buy_quote": 108.13013}, {"ts": 1773997260000, "open": 6.197, "high": 6.197, "low": 6.182, "close": 6.182, "volume": 46.73, "quote_volume": 289.21902, "trades": 39, "taker_buy_volume": 2.8, "taker_buy_quote": 17.346}, {"ts": 1773997320000, "open": 6.182, "high": 6.202, "low": 6.181, "close": 6.195, "volume": 225.31, "quote_volume": 1395.40523, "trades": 116, "taker_buy_volume": 148.86, "taker_buy_quote": 921.94352}, {"ts": 1773997380000, "open": 6.202, "high": 6.204, "low": 6.202, "close": 6.203, "volume": 6.48, "quote_volume": 40.19544, "trades": 4, "taker_buy_volume": 4.86, "taker_buy_quote": 30.14658}, {"ts": 1773997440000, "open": 6.205, "high": 6.209, "low": 6.192, "close": 6.192, "volume": 60.22, "quote_volume": 373.55226, "trades": 34, "taker_buy_volume": 27.54, "taker_buy_quote": 170.9019}, {"ts": 1773997500000, "open": 6.191, "high": 6.204, "low": 6.175, "close": 6.204, "volume": 142.55, "quote_volume": 882.03437, "trades": 71, "taker_buy_volume": 94.14, "taker_buy_quote": 582.66761}, {"ts": 1773997560000, "open": 6.2, "high": 6.211, "low": 6.199, "close": 6.209, "volume": 27.86, "quote_volume": 172.95096, "trades": 14, "taker_buy_volume": 13.0, "taker_buy_quote": 80.69762}, {"ts": 1773997620000, "open": 6.208, "high": 6.213, "low": 6.202, "close": 6.202, "volume": 98.36, "quote_volume": 610.80733, "trades": 38, "taker_buy_volume": 64.24, "taker_buy_quote": 399.04069}, {"ts": 1773997680000, "open": 6.21, "high": 6.234, "low": 6.21, "close": 6.218, "volume": 514.71, "quote_volume": 3204.29912, "trades": 67, "taker_buy_volume": 185.99, "taker_buy_quote": 1157.77042}, {"ts": 1773997740000, "open": 6.217, "high": 6.226, "low": 6.214, "close": 6.226, "volume": 80.37, "quote_volume": 500.23902, "trades": 28, "taker_buy_volume": 72.28, "taker_buy_quote": 449.94999}, {"ts": 1773997800000, "open": 6.226, "high": 6.236, "low": 6.226, "close": 6.231, "volume": 37.41, "quote_volume": 233.14154, "trades": 17, "taker_buy_volume": 21.2, "taker_buy_quote": 132.08013}, {"ts": 1773997860000, "open": 6.236, "high": 6.24, "low": 6.19, "close": 6.19, "volume": 171.13, "quote_volume": 1064.31729, "trades": 76, "taker_buy_volume": 42.67, "taker_buy_quote": 266.12362}, {"ts": 1773997920000, "open": 6.191, "high": 6.196, "low": 6.189, "close": 6.189, "volume": 27.5, "quote_volume": 170.26101, "trades": 12, "taker_buy_volume": 13.15, "taker_buy_quote": 81.4359}, {"ts": 1773997980000, "open": 6.188, "high": 6.213, "low": 6.187, "close": 6.203, "volume": 537.8, "quote_volume": 3335.27252, "trades": 59, "taker_buy_volume": 497.42, "taker_buy_quote": 3084.84528}, {"ts": 1773998040000, "open": 6.203, "high": 6.203, "low": 6.185, "close": 6.2, "volume": 534.51, "quote_volume": 3311.73529, "trades": 63, "taker_buy_volume": 254.64, "taker_buy_quote": 1577.13981}, {"ts": 1773998100000, "open": 6.198, "high": 6.204, "low": 6.198, "close": 6.204, "volume": 55.14, "quote_volume": 341.9522, "trades": 29, "taker_buy_volume": 55.14, "taker_buy_quote": 341.9522}, {"ts": 1773998160000, "open": 6.199, "high": 6.204, "low": 6.194, "close": 6.2, "volume": 59.14, "quote_volume": 366.60947, "trades": 21, "taker_buy_volume": 40.69, "taker_buy_quote": 252.27842}, {"ts": 1773998220000, "open": 6.201, "high": 6.206, "low": 6.19, "close": 6.19, "volume": 380.35, "quote_volume": 2355.47074, "trades": 37, "taker_buy_volume": 49.34, "taker_buy_quote": 306.05289}, {"ts": 1773998280000, "open": 6.197, "high": 6.197, "low": 6.195, "close": 6.197, "volume": 8.76, "quote_volume": 54.27924, "trades": 5, "taker_buy_volume": 3.24, "taker_buy_quote": 20.07666}, {"ts": 1773998340000, "open": 6.198, "high": 6.199, "low": 6.187, "close": 6.195, "volume": 88.67, "quote_volume": 549.12344, "trades": 33, "taker_buy_volume": 55.13, "taker_buy_quote": 341.52492}, {"ts": 1773998400000, "open": 6.196, "high": 6.198, "low": 6.183, "close": 6.195, "volume": 334.44, "quote_volume": 2070.52439, "trades": 41, "taker_buy_volume": 71.1, "taker_buy_quote": 440.22212}, {"ts": 1773998460000, "open": 6.196, "high": 6.199, "low": 6.184, "close": 6.197, "volume": 145.99, "quote_volume": 904.08746, "trades": 49, "taker_buy_volume": 127.15, "taker_buy_quote": 787.4816}, {"ts": 1773998520000, "open": 6.193, "high": 6.193, "low": 6.179, "close": 6.179, "volume": 37.98, "quote_volume": 234.96314, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998580000, "open": 6.181, "high": 6.184, "low": 6.178, "close": 6.184, "volume": 24.16, "quote_volume": 149.35084, "trades": 12, "taker_buy_volume": 21.53, "taker_buy_quote": 133.1017}, {"ts": 1773998640000, "open": 6.179, "high": 6.182, "low": 6.17, "close": 6.182, "volume": 101.72, "quote_volume": 628.42632, "trades": 27, "taker_buy_volume": 69.31, "taker_buy_quote": 428.28666}, {"ts": 1773998700000, "open": 6.183, "high": 6.19, "low": 6.183, "close": 6.188, "volume": 246.7, "quote_volume": 1526.59513, "trades": 32, "taker_buy_volume": 240.22, "taker_buy_quote": 1486.52281}, {"ts": 1773998760000, "open": 6.189, "high": 6.204, "low": 6.188, "close": 6.2, "volume": 114.06, "quote_volume": 706.81089, "trades": 55, "taker_buy_volume": 72.48, "taker_buy_quote": 449.05845}, {"ts": 1773998820000, "open": 6.2, "high": 6.2, "low": 6.188, "close": 6.188, "volume": 65.05, "quote_volume": 402.72947, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998880000, "open": 6.188, "high": 6.188, "low": 6.175, "close": 6.175, "volume": 158.99, "quote_volume": 983.05332, "trades": 17, "taker_buy_volume": 127.05, "taker_buy_quote": 785.6772}, {"ts": 1773998940000, "open": 6.183, "high": 6.189, "low": 6.183, "close": 6.183, "volume": 58.33, "quote_volume": 360.70729, "trades": 14, "taker_buy_volume": 17.98, "taker_buy_quote": 111.2076}, {"ts": 1773999000000, "open": 6.188, "high": 6.212, "low": 6.188, "close": 6.193, "volume": 333.97, "quote_volume": 2072.42643, "trades": 52, "taker_buy_volume": 309.5, "taker_buy_quote": 1920.75472}, {"ts": 1773999060000, "open": 6.192, "high": 6.192, "low": 6.181, "close": 6.182, "volume": 90.4, "quote_volume": 559.06916, "trades": 31, "taker_buy_volume": 57.1, "taker_buy_quote": 353.07536}, {"ts": 1773999120000, "open": 6.183, "high": 6.198, "low": 6.183, "close": 6.189, "volume": 35.64, "quote_volume": 220.63914, "trades": 23, "taker_buy_volume": 25.92, "taker_buy_quote": 160.45776}, {"ts": 1773999180000, "open": 6.188, "high": 6.212, "low": 6.186, "close": 6.212, "volume": 146.26, "quote_volume": 906.85268, "trades": 36, "taker_buy_volume": 141.4, "taker_buy_quote": 876.78386}, {"ts": 1773999240000, "open": 6.207, "high": 6.214, "low": 6.203, "close": 6.203, "volume": 43.42, "quote_volume": 269.64466, "trades": 22, "taker_buy_volume": 15.6, "taker_buy_quote": 96.88296}, {"ts": 1773999300000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999360000, "open": 6.202, "high": 6.22, "low": 6.186, "close": 6.219, "volume": 1481.03, "quote_volume": 9191.83093, "trades": 100, "taker_buy_volume": 1075.59, "taker_buy_quote": 6672.24929}, {"ts": 1773999420000, "open": 6.21, "high": 6.212, "low": 6.208, "close": 6.209, "volume": 46.17, "quote_volume": 286.74891, "trades": 11, "taker_buy_volume": 36.45, "taker_buy_quote": 226.39257}, {"ts": 1773999480000, "open": 6.208, "high": 6.215, "low": 6.202, "close": 6.215, "volume": 131.48, "quote_volume": 816.02644, "trades": 19, "taker_buy_volume": 120.14, "taker_buy_quote": 745.66174}, {"ts": 1773999540000, "open": 6.216, "high": 6.225, "low": 6.208, "close": 6.208, "volume": 45.21, "quote_volume": 281.08471, "trades": 29, "taker_buy_volume": 20.54, "taker_buy_quote": 127.75804}, {"ts": 1773999600000, "open": 6.207, "high": 6.214, "low": 6.206, "close": 6.209, "volume": 82.34, "quote_volume": 511.41621, "trades": 24, "taker_buy_volume": 71.0, "taker_buy_quote": 440.99805}, {"ts": 1773999660000, "open": 6.208, "high": 6.208, "low": 6.203, "close": 6.208, "volume": 20.85, "quote_volume": 129.38883, "trades": 14, "taker_buy_volume": 6.48, "taker_buy_quote": 40.21812}, {"ts": 1773999720000, "open": 6.209, "high": 6.215, "low": 6.206, "close": 6.206, "volume": 23.7, "quote_volume": 147.2189, "trades": 11, "taker_buy_volume": 18.58, "taker_buy_quote": 115.44068}, {"ts": 1773999780000, "open": 6.205, "high": 6.206, "low": 6.2, "close": 6.2, "volume": 61.62, "quote_volume": 382.36546, "trades": 15, "taker_buy_volume": 48.34, "taker_buy_quote": 299.99804}, {"ts": 1773999840000, "open": 6.199, "high": 6.199, "low": 6.188, "close": 6.196, "volume": 133.82, "quote_volume": 828.92513, "trades": 32, "taker_buy_volume": 35.17, "taker_buy_quote": 217.71735}, {"ts": 1773999900000, "open": 6.191, "high": 6.201, "low": 6.191, "close": 6.194, "volume": 41.64, "quote_volume": 258.07746, "trades": 21, "taker_buy_volume": 15.33, "taker_buy_quote": 95.00811}, {"ts": 1773999960000, "open": 6.193, "high": 6.203, "low": 6.192, "close": 6.203, "volume": 73.83, "quote_volume": 457.52579, "trades": 36, "taker_buy_volume": 65.73, "taker_buy_quote": 407.35925}, {"ts": 1774000020000, "open": 6.204, "high": 6.216, "low": 6.204, "close": 6.216, "volume": 243.69, "quote_volume": 1514.25386, "trades": 24, "taker_buy_volume": 222.29, "taker_buy_quote": 1381.3725}, {"ts": 1774000080000, "open": 6.217, "high": 6.218, "low": 6.207, "close": 6.207, "volume": 352.32, "quote_volume": 2188.47151, "trades": 38, "taker_buy_volume": 147.95, "taker_buy_quote": 919.33422}, {"ts": 1774000140000, "open": 6.206, "high": 6.206, "low": 6.206, "close": 6.206, "volume": 1.0, "quote_volume": 6.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000200000, "open": 6.206, "high": 6.206, "low": 6.201, "close": 6.201, "volume": 9.53, "quote_volume": 59.11888, "trades": 7, "taker_buy_volume": 0.81, "taker_buy_quote": 5.02686}, {"ts": 1774000260000, "open": 6.2, "high": 6.208, "low": 6.198, "close": 6.208, "volume": 21.06, "quote_volume": 130.62384, "trades": 14, "taker_buy_volume": 16.2, "taker_buy_quote": 100.4967}, {"ts": 1774000320000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 1.62, "quote_volume": 10.05858, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 10.05858}, {"ts": 1774000380000, "open": 6.21, "high": 6.21, "low": 6.202, "close": 6.208, "volume": 19.44, "quote_volume": 120.63654, "trades": 12, "taker_buy_volume": 9.72, "taker_buy_quote": 60.3288}, {"ts": 1774000440000, "open": 6.209, "high": 6.239, "low": 6.209, "close": 6.234, "volume": 649.73, "quote_volume": 4049.52242, "trades": 68, "taker_buy_volume": 473.65, "taker_buy_quote": 2951.7164}, {"ts": 1774000500000, "open": 6.233, "high": 6.234, "low": 6.201, "close": 6.201, "volume": 717.0, "quote_volume": 4453.26512, "trades": 62, "taker_buy_volume": 4.35, "taker_buy_quote": 27.05091}, {"ts": 1774000560000, "open": 6.207, "high": 6.215, "low": 6.205, "close": 6.205, "volume": 145.4, "quote_volume": 902.97312, "trades": 21, "taker_buy_volume": 129.81, "taker_buy_quote": 806.20072}, {"ts": 1774000620000, "open": 6.204, "high": 6.219, "low": 6.202, "close": 6.211, "volume": 291.52, "quote_volume": 1811.82532, "trades": 33, "taker_buy_volume": 258.08, "taker_buy_quote": 1604.16836}, {"ts": 1774000680000, "open": 6.212, "high": 6.212, "low": 6.212, "close": 6.212, "volume": 1.75, "quote_volume": 10.871, "trades": 1, "taker_buy_volume": 1.75, "taker_buy_quote": 10.871}, {"ts": 1774000740000, "open": 6.211, "high": 6.214, "low": 6.208, "close": 6.214, "volume": 16.2, "quote_volume": 100.61334, "trades": 10, "taker_buy_volume": 9.72, "taker_buy_quote": 60.37578}, {"ts": 1774000800000, "open": 6.215, "high": 6.226, "low": 6.214, "close": 6.214, "volume": 84.15, "quote_volume": 523.3764, "trades": 33, "taker_buy_volume": 36.67, "taker_buy_quote": 228.12217}, {"ts": 1774000860000, "open": 6.213, "high": 6.213, "low": 6.198, "close": 6.198, "volume": 60.27, "quote_volume": 373.81656, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 6.197, "high": 6.197, "low": 6.168, "close": 6.17, "volume": 277.76, "quote_volume": 1717.75477, "trades": 50, "taker_buy_volume": 20.49, "taker_buy_quote": 126.4953}, {"ts": 1774000980000, "open": 6.171, "high": 6.186, "low": 6.171, "close": 6.186, "volume": 33.86, "quote_volume": 209.25467, "trades": 19, "taker_buy_volume": 33.86, "taker_buy_quote": 209.25467}, {"ts": 1774001040000, "open": 6.18, "high": 6.18, "low": 6.168, "close": 6.168, "volume": 346.96, "quote_volume": 2142.86072, "trades": 20, "taker_buy_volume": 8.38, "taker_buy_quote": 51.72136}, {"ts": 1774001100000, "open": 6.168, "high": 6.178, "low": 6.167, "close": 6.172, "volume": 27.46, "quote_volume": 169.52018, "trades": 12, "taker_buy_volume": 13.1, "taker_buy_quote": 80.89566}, {"ts": 1774001160000, "open": 6.178, "high": 6.192, "low": 6.178, "close": 6.192, "volume": 48.51, "quote_volume": 300.18385, "trades": 18, "taker_buy_volume": 48.51, "taker_buy_quote": 300.18385}, {"ts": 1774001220000, "open": 6.192, "high": 6.192, "low": 6.192, "close": 6.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001280000, "open": 6.189, "high": 6.195, "low": 6.189, "close": 6.195, "volume": 16.3, "quote_volume": 100.91472, "trades": 8, "taker_buy_volume": 16.3, "taker_buy_quote": 100.91472}, {"ts": 1774001340000, "open": 6.189, "high": 6.189, "low": 6.169, "close": 6.169, "volume": 34.12, "quote_volume": 210.82693, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001400000, "open": 6.168, "high": 6.173, "low": 6.166, "close": 6.173, "volume": 65.62, "quote_volume": 404.81701, "trades": 7, "taker_buy_volume": 4.89, "taker_buy_quote": 30.18108}, {"ts": 1774001460000, "open": 6.174, "high": 6.178, "low": 6.174, "close": 6.178, "volume": 8.15, "quote_volume": 50.3344, "trades": 5, "taker_buy_volume": 8.15, "taker_buy_quote": 50.3344}, {"ts": 1774001520000, "open": 6.179, "high": 6.181, "low": 6.179, "close": 6.181, "volume": 4.87, "quote_volume": 30.09659, "trades": 3, "taker_buy_volume": 4.87, "taker_buy_quote": 30.09659}, {"ts": 1774001580000, "open": 6.182, "high": 6.186, "low": 6.173, "close": 6.173, "volume": 88.29, "quote_volume": 545.77942, "trades": 19, "taker_buy_volume": 55.71, "taker_buy_quote": 344.50618}, {"ts": 1774001640000, "open": 6.176, "high": 6.184, "low": 6.176, "close": 6.182, "volume": 530.7, "quote_volume": 3280.99669, "trades": 32, "taker_buy_volume": 530.7, "taker_buy_quote": 3280.99669}, {"ts": 1774001700000, "open": 6.179, "high": 6.179, "low": 6.169, "close": 6.169, "volume": 138.95, "quote_volume": 857.45621, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001760000, "open": 6.168, "high": 6.168, "low": 6.157, "close": 6.157, "volume": 24.41, "quote_volume": 150.39975, "trades": 13, "taker_buy_volume": 4.95, "taker_buy_quote": 30.47715}, {"ts": 1774001820000, "open": 6.156, "high": 6.157, "low": 6.154, "close": 6.156, "volume": 14.66, "quote_volume": 90.23225, "trades": 8, "taker_buy_volume": 9.83, "taker_buy_quote": 60.5036}, {"ts": 1774001880000, "open": 6.157, "high": 6.157, "low": 6.151, "close": 6.151, "volume": 7.75, "quote_volume": 47.68846, "trades": 7, "taker_buy_volume": 1.99, "taker_buy_quote": 12.25243}, {"ts": 1774001940000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 6.47, "quote_volume": 39.79697, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 36.65996}, {"ts": 1774002000000, "open": 6.15, "high": 6.154, "low": 6.148, "close": 6.154, "volume": 18.03, "quote_volume": 110.90003, "trades": 9, "taker_buy_volume": 9.83, "taker_buy_quote": 60.47905}, {"ts": 1774002060000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002120000, "open": 6.15, "high": 6.15, "low": 6.139, "close": 6.139, "volume": 27.89, "quote_volume": 171.32594, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002180000, "open": 6.14, "high": 6.154, "low": 6.139, "close": 6.154, "volume": 43.71, "quote_volume": 268.64267, "trades": 19, "taker_buy_volume": 41.74, "taker_buy_quote": 256.54721}, {"ts": 1774002240000, "open": 6.154, "high": 6.191, "low": 6.154, "close": 6.169, "volume": 531.56, "quote_volume": 3279.17214, "trades": 131, "taker_buy_volume": 404.57, "taker_buy_quote": 2494.50265}, {"ts": 1774002300000, "open": 6.168, "high": 6.225, "low": 6.167, "close": 6.208, "volume": 1418.92, "quote_volume": 8796.38027, "trades": 163, "taker_buy_volume": 1116.68, "taker_buy_quote": 6918.83445}, {"ts": 1774002360000, "open": 6.213, "high": 6.22, "low": 6.206, "close": 6.206, "volume": 216.36, "quote_volume": 1343.51213, "trades": 17, "taker_buy_volume": 6.97, "taker_buy_quote": 43.3534}, {"ts": 1774002420000, "open": 6.215, "high": 6.229, "low": 6.215, "close": 6.215, "volume": 959.55, "quote_volume": 5972.49639, "trades": 50, "taker_buy_volume": 923.68, "taker_buy_quote": 5749.50886}, {"ts": 1774002480000, "open": 6.217, "high": 6.217, "low": 6.216, "close": 6.216, "volume": 32.16, "quote_volume": 199.93711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 6.221, "high": 6.23, "low": 6.206, "close": 6.206, "volume": 260.64, "quote_volume": 1620.08379, "trades": 46, "taker_buy_volume": 29.66, "taker_buy_quote": 184.60603}, {"ts": 1774002660000, "open": 6.212, "high": 6.213, "low": 6.212, "close": 6.213, "volume": 18.01, "quote_volume": 111.87974, "trades": 6, "taker_buy_volume": 18.01, "taker_buy_quote": 111.87974}, {"ts": 1774002720000, "open": 6.214, "high": 6.215, "low": 6.214, "close": 6.215, "volume": 39.25, "quote_volume": 243.90251, "trades": 21, "taker_buy_volume": 39.25, "taker_buy_quote": 243.90251}, {"ts": 1774002780000, "open": 6.215, "high": 6.215, "low": 6.215, "close": 6.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 6.216, "high": 6.226, "low": 6.216, "close": 6.226, "volume": 76.2, "quote_volume": 474.19376, "trades": 19, "taker_buy_volume": 68.1, "taker_buy_quote": 423.82796}, {"ts": 1774002900000, "open": 6.227, "high": 6.257, "low": 6.227, "close": 6.228, "volume": 955.06, "quote_volume": 5960.25707, "trades": 96, "taker_buy_volume": 668.6, "taker_buy_quote": 4173.81632}, {"ts": 1774002960000, "open": 6.229, "high": 6.236, "low": 6.201, "close": 6.209, "volume": 816.24, "quote_volume": 5072.54184, "trades": 100, "taker_buy_volume": 71.7, "taker_buy_quote": 445.58208}, {"ts": 1774003020000, "open": 6.208, "high": 6.208, "low": 6.202, "close": 6.202, "volume": 11.34, "quote_volume": 70.3647, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003080000, "open": 6.207, "high": 6.207, "low": 6.188, "close": 6.188, "volume": 296.25, "quote_volume": 1836.51779, "trades": 40, "taker_buy_volume": 16.24, "taker_buy_quote": 100.80168}, {"ts": 1774003140000, "open": 6.199, "high": 6.209, "low": 6.199, "close": 6.207, "volume": 118.99, "quote_volume": 738.16903, "trades": 28, "taker_buy_volume": 118.99, "taker_buy_quote": 738.16903}, {"ts": 1774003200000, "open": 6.208, "high": 6.214, "low": 6.202, "close": 6.202, "volume": 47.07, "quote_volume": 292.2204, "trades": 25, "taker_buy_volume": 26.01, "taker_buy_quote": 161.52366}, {"ts": 1774003260000, "open": 6.201, "high": 6.201, "low": 6.191, "close": 6.191, "volume": 273.61, "quote_volume": 1694.70247, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 6.19, "high": 6.19, "low": 6.17, "close": 6.179, "volume": 1233.3, "quote_volume": 7623.74154, "trades": 80, "taker_buy_volume": 103.91, "taker_buy_quote": 642.2475}, {"ts": 1774003380000, "open": 6.18, "high": 6.191, "low": 6.179, "close": 6.179, "volume": 404.74, "quote_volume": 2504.23681, "trades": 40, "taker_buy_volume": 396.59, "taker_buy_quote": 2453.86166}, {"ts": 1774003440000, "open": 6.178, "high": 6.183, "low": 6.178, "close": 6.183, "volume": 30.39, "quote_volume": 187.84056, "trades": 6, "taker_buy_volume": 28.76, "taker_buy_quote": 177.77042}, {"ts": 1774003500000, "open": 6.184, "high": 6.187, "low": 6.184, "close": 6.187, "volume": 11.38, "quote_volume": 70.38364, "trades": 5, "taker_buy_volume": 11.38, "taker_buy_quote": 70.38364}, {"ts": 1774003560000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 6.186, "high": 6.188, "low": 6.18, "close": 6.18, "volume": 77.34, "quote_volume": 478.45491, "trades": 17, "taker_buy_volume": 40.14, "taker_buy_quote": 248.32935}, {"ts": 1774003680000, "open": 6.183, "high": 6.184, "low": 6.183, "close": 6.184, "volume": 40.56, "quote_volume": 250.79969, "trades": 4, "taker_buy_volume": 40.56, "taker_buy_quote": 250.79969}, {"ts": 1774003740000, "open": 6.179, "high": 6.184, "low": 6.179, "close": 6.184, "volume": 111.35, "quote_volume": 688.05595, "trades": 7, "taker_buy_volume": 109.73, "taker_buy_quote": 678.04597}, {"ts": 1774003800000, "open": 6.185, "high": 6.188, "low": 6.185, "close": 6.188, "volume": 26.18, "quote_volume": 161.96762, "trades": 8, "taker_buy_volume": 26.18, "taker_buy_quote": 161.96762}, {"ts": 1774003860000, "open": 6.189, "high": 6.206, "low": 6.189, "close": 6.206, "volume": 165.92, "quote_volume": 1028.45045, "trades": 30, "taker_buy_volume": 126.09, "taker_buy_quote": 781.55728}, {"ts": 1774003920000, "open": 6.199, "high": 6.202, "low": 6.197, "close": 6.202, "volume": 21.32, "quote_volume": 132.2072, "trades": 5, "taker_buy_volume": 16.46, "taker_buy_quote": 102.08492}, {"ts": 1774003980000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004040000, "open": 6.202, "high": 6.206, "low": 6.197, "close": 6.197, "volume": 39.63, "quote_volume": 245.7414, "trades": 14, "taker_buy_volume": 17.88, "taker_buy_quote": 110.92263}, {"ts": 1774004100000, "open": 6.197, "high": 6.197, "low": 6.196, "close": 6.196, "volume": 2.63, "quote_volume": 16.2971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 6.199, "high": 6.209, "low": 6.199, "close": 6.209, "volume": 67.57, "quote_volume": 419.25395, "trades": 16, "taker_buy_volume": 67.57, "taker_buy_quote": 419.25395}, {"ts": 1774004220000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 6.21, "high": 6.216, "low": 6.21, "close": 6.216, "volume": 19.62, "quote_volume": 121.9239, "trades": 8, "taker_buy_volume": 19.62, "taker_buy_quote": 121.9239}, {"ts": 1774004340000, "open": 6.209, "high": 6.209, "low": 6.187, "close": 6.193, "volume": 1299.2, "quote_volume": 8054.31549, "trades": 69, "taker_buy_volume": 46.97, "taker_buy_quote": 290.81458}, {"ts": 1774004400000, "open": 6.194, "high": 6.199, "low": 6.194, "close": 6.199, "volume": 88.57, "quote_volume": 548.82442, "trades": 13, "taker_buy_volume": 88.57, "taker_buy_quote": 548.82442}, {"ts": 1774004460000, "open": 6.2, "high": 6.205, "low": 6.2, "close": 6.204, "volume": 21.38, "quote_volume": 132.60742, "trades": 9, "taker_buy_volume": 19.76, "taker_buy_quote": 122.55694}, {"ts": 1774004520000, "open": 6.203, "high": 6.208, "low": 6.191, "close": 6.191, "volume": 45.4, "quote_volume": 281.49458, "trades": 24, "taker_buy_volume": 14.62, "taker_buy_quote": 90.67802}, {"ts": 1774004580000, "open": 6.19, "high": 6.198, "low": 6.187, "close": 6.198, "volume": 36.7, "quote_volume": 227.256, "trades": 17, "taker_buy_volume": 30.84, "taker_buy_quote": 190.99046}, {"ts": 1774004640000, "open": 6.199, "high": 6.205, "low": 6.199, "close": 6.201, "volume": 22.69, "quote_volume": 140.73149, "trades": 12, "taker_buy_volume": 16.21, "taker_buy_quote": 100.53929}, {"ts": 1774004700000, "open": 6.2, "high": 6.2, "low": 6.188, "close": 6.192, "volume": 30.73, "quote_volume": 190.2998, "trades": 18, "taker_buy_volume": 9.67, "taker_buy_quote": 59.85416}, {"ts": 1774004760000, "open": 6.188, "high": 6.204, "low": 6.188, "close": 6.204, "volume": 82.15, "quote_volume": 509.18385, "trades": 33, "taker_buy_volume": 80.53, "taker_buy_quote": 499.15929}, {"ts": 1774004820000, "open": 6.199, "high": 6.199, "low": 6.196, "close": 6.196, "volume": 22.62, "quote_volume": 140.19818, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004880000, "open": 6.201, "high": 6.208, "low": 6.201, "close": 6.201, "volume": 67.85, "quote_volume": 420.88802, "trades": 29, "taker_buy_volume": 61.37, "taker_buy_quote": 380.69582}, {"ts": 1774004940000, "open": 6.2, "high": 6.2, "low": 6.195, "close": 6.195, "volume": 9.72, "quote_volume": 60.2397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005000000, "open": 6.194, "high": 6.194, "low": 6.189, "close": 6.189, "volume": 9.72, "quote_volume": 60.18138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005060000, "open": 6.188, "high": 6.191, "low": 6.186, "close": 6.191, "volume": 23.93, "quote_volume": 148.13519, "trades": 5, "taker_buy_volume": 20.07, "taker_buy_quote": 124.25337}, {"ts": 1774005120000, "open": 6.191, "high": 6.191, "low": 6.191, "close": 6.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005180000, "open": 6.186, "high": 6.187, "low": 6.184, "close": 6.187, "volume": 12.97, "quote_volume": 80.22431, "trades": 6, "taker_buy_volume": 8.11, "taker_buy_quote": 50.16521}, {"ts": 1774005240000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 1.62, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 1.62, "taker_buy_quote": 10.02456}, {"ts": 1774005300000, "open": 6.184, "high": 6.196, "low": 6.158, "close": 6.183, "volume": 1633.2, "quote_volume": 10086.17576, "trades": 117, "taker_buy_volume": 1401.74, "taker_buy_quote": 8657.79254}, {"ts": 1774005360000, "open": 6.186, "high": 6.187, "low": 6.165, "close": 6.176, "volume": 52.57, "quote_volume": 324.66793, "trades": 32, "taker_buy_volume": 17.94, "taker_buy_quote": 110.83378}, {"ts": 1774005420000, "open": 6.171, "high": 6.171, "low": 6.161, "close": 6.161, "volume": 253.99, "quote_volume": 1566.27731, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 6.167, "high": 6.167, "low": 6.163, "close": 6.167, "volume": 270.1, "quote_volume": 1664.95728, "trades": 12, "taker_buy_volume": 7.2, "taker_buy_quote": 44.4024}, {"ts": 1774005540000, "open": 6.169, "high": 6.172, "low": 6.169, "close": 6.172, "volume": 21.08, "quote_volume": 130.07655, "trades": 7, "taker_buy_volume": 21.08, "taker_buy_quote": 130.07655}, {"ts": 1774005600000, "open": 6.173, "high": 6.173, "low": 6.173, "close": 6.173, "volume": 4.85, "quote_volume": 29.93905, "trades": 1, "taker_buy_volume": 4.85, "taker_buy_quote": 29.93905}, {"ts": 1774005660000, "open": 6.174, "high": 6.176, "low": 6.174, "close": 6.176, "volume": 8.55, "quote_volume": 52.79021, "trades": 4, "taker_buy_volume": 8.55, "taker_buy_quote": 52.79021}, {"ts": 1774005720000, "open": 6.175, "high": 6.181, "low": 6.173, "close": 6.181, "volume": 50.56, "quote_volume": 312.26162, "trades": 12, "taker_buy_volume": 42.63, "taker_buy_quote": 263.30973}, {"ts": 1774005780000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005840000, "open": 6.173, "high": 6.173, "low": 6.173, "close": 6.173, "volume": 1.61, "quote_volume": 9.93853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005900000, "open": 6.173, "high": 6.173, "low": 6.162, "close": 6.164, "volume": 118.31, "quote_volume": 729.58708, "trades": 22, "taker_buy_volume": 8.11, "taker_buy_quote": 49.98356}, {"ts": 1774005960000, "open": 6.164, "high": 6.164, "low": 6.164, "close": 6.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006020000, "open": 6.164, "high": 6.178, "low": 6.164, "close": 6.172, "volume": 390.01, "quote_volume": 2407.61727, "trades": 52, "taker_buy_volume": 362.71, "taker_buy_quote": 2239.12167}, {"ts": 1774006080000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 6.174, "high": 6.174, "low": 6.173, "close": 6.173, "volume": 3.26, "quote_volume": 20.12561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 6.172, "high": 6.172, "low": 6.17, "close": 6.171, "volume": 19.47, "quote_volume": 120.13642, "trades": 6, "taker_buy_volume": 14.58, "taker_buy_quote": 89.96023}, {"ts": 1774006260000, "open": 6.169, "high": 6.169, "low": 6.161, "close": 6.161, "volume": 83.38, "quote_volume": 513.98541, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 6.164, "high": 6.166, "low": 6.164, "close": 6.166, "volume": 36.7, "quote_volume": 226.22369, "trades": 5, "taker_buy_volume": 36.7, "taker_buy_quote": 226.22369}, {"ts": 1774006380000, "open": 6.165, "high": 6.167, "low": 6.161, "close": 6.161, "volume": 8.15, "quote_volume": 50.23823, "trades": 5, "taker_buy_volume": 4.89, "taker_buy_quote": 30.15174}, {"ts": 1774006440000, "open": 6.16, "high": 6.16, "low": 6.153, "close": 6.153, "volume": 13.37, "quote_volume": 82.31437, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006500000, "open": 6.156, "high": 6.166, "low": 6.154, "close": 6.166, "volume": 29.47, "quote_volume": 181.49359, "trades": 13, "taker_buy_volume": 22.78, "taker_buy_quote": 140.32333}, {"ts": 1774006560000, "open": 6.161, "high": 6.161, "low": 6.16, "close": 6.16, "volume": 3.23, "quote_volume": 19.89843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006620000, "open": 6.16, "high": 6.161, "low": 6.157, "close": 6.157, "volume": 9.81, "quote_volume": 60.41982, "trades": 7, "taker_buy_volume": 4.89, "taker_buy_quote": 30.1224}, {"ts": 1774006680000, "open": 6.156, "high": 6.156, "low": 6.145, "close": 6.149, "volume": 67.32, "quote_volume": 413.9165, "trades": 27, "taker_buy_volume": 24.92, "taker_buy_quote": 153.23471}, {"ts": 1774006740000, "open": 6.145, "high": 6.155, "low": 6.142, "close": 6.148, "volume": 66.46, "quote_volume": 408.53733, "trades": 20, "taker_buy_volume": 21.19, "taker_buy_quote": 130.37066}, {"ts": 1774006800000, "open": 6.148, "high": 6.153, "low": 6.148, "close": 6.153, "volume": 61.74, "quote_volume": 379.71639, "trades": 13, "taker_buy_volume": 53.74, "taker_buy_quote": 330.49239}, {"ts": 1774006860000, "open": 6.15, "high": 6.152, "low": 6.143, "close": 6.152, "volume": 22.82, "quote_volume": 140.29247, "trades": 14, "taker_buy_volume": 9.78, "taker_buy_quote": 60.14211}, {"ts": 1774006920000, "open": 6.147, "high": 6.149, "low": 6.144, "close": 6.149, "volume": 34.9, "quote_volume": 214.51037, "trades": 11, "taker_buy_volume": 16.08, "taker_buy_quote": 98.85821}, {"ts": 1774006980000, "open": 6.145, "high": 6.145, "low": 6.145, "close": 6.145, "volume": 1.0, "quote_volume": 6.145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007040000, "open": 6.147, "high": 6.147, "low": 6.14, "close": 6.143, "volume": 212.55, "quote_volume": 1305.69146, "trades": 15, "taker_buy_volume": 203.77, "taker_buy_quote": 1251.76281}, {"ts": 1774007100000, "open": 6.143, "high": 6.143, "low": 6.143, "close": 6.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007160000, "open": 6.143, "high": 6.147, "low": 6.143, "close": 6.147, "volume": 199.31, "quote_volume": 1224.57362, "trades": 8, "taker_buy_volume": 199.31, "taker_buy_quote": 1224.57362}, {"ts": 1774007220000, "open": 6.145, "high": 6.147, "low": 6.143, "close": 6.147, "volume": 16.24, "quote_volume": 99.79317, "trades": 8, "taker_buy_volume": 11.35, "taker_buy_quote": 69.74901}, {"ts": 1774007280000, "open": 6.148, "high": 6.149, "low": 6.146, "close": 6.146, "volume": 8.75, "quote_volume": 53.78565, "trades": 3, "taker_buy_volume": 3.26, "taker_buy_quote": 20.04411}, {"ts": 1774007340000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007400000, "open": 6.15, "high": 6.15, "low": 6.149, "close": 6.149, "volume": 3.26, "quote_volume": 20.04737, "trades": 2, "taker_buy_volume": 1.63, "taker_buy_quote": 10.0245}, {"ts": 1774007460000, "open": 6.148, "high": 6.148, "low": 6.145, "close": 6.148, "volume": 11.41, "quote_volume": 70.13401, "trades": 7, "taker_buy_volume": 4.89, "taker_buy_quote": 30.05883}, {"ts": 1774007520000, "open": 6.147, "high": 6.147, "low": 6.138, "close": 6.144, "volume": 219.5, "quote_volume": 1347.61766, "trades": 21, "taker_buy_volume": 194.42, "taker_buy_quote": 1193.52425}, {"ts": 1774007580000, "open": 6.141, "high": 6.146, "low": 6.141, "close": 6.143, "volume": 14.8, "quote_volume": 90.92432, "trades": 12, "taker_buy_volume": 9.55, "taker_buy_quote": 58.67975}, {"ts": 1774007640000, "open": 6.143, "high": 6.143, "low": 6.14, "close": 6.142, "volume": 12.14, "quote_volume": 74.54809, "trades": 9, "taker_buy_volume": 6.88, "taker_buy_quote": 42.24569}, {"ts": 1774007700000, "open": 6.139, "high": 6.139, "low": 6.134, "close": 6.137, "volume": 99.49, "quote_volume": 610.43129, "trades": 33, "taker_buy_volume": 6.33, "taker_buy_quote": 38.84239}, {"ts": 1774007760000, "open": 6.133, "high": 6.163, "low": 6.133, "close": 6.163, "volume": 248.19, "quote_volume": 1526.24241, "trades": 83, "taker_buy_volume": 219.95, "taker_buy_quote": 1353.04649}, {"ts": 1774007820000, "open": 6.157, "high": 6.157, "low": 6.155, "close": 6.155, "volume": 29.94, "quote_volume": 184.31064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007880000, "open": 6.154, "high": 6.158, "low": 6.153, "close": 6.158, "volume": 12.55, "quote_volume": 77.25935, "trades": 6, "taker_buy_volume": 9.29, "taker_buy_quote": 57.19894}, {"ts": 1774007940000, "open": 6.159, "high": 6.161, "low": 6.157, "close": 6.157, "volume": 16.52, "quote_volume": 101.76183, "trades": 5, "taker_buy_volume": 4.89, "taker_buy_quote": 30.1224}, {"ts": 1774008000000, "open": 6.156, "high": 6.162, "low": 6.156, "close": 6.162, "volume": 7.59, "quote_volume": 46.75405, "trades": 5, "taker_buy_volume": 6.28, "taker_buy_quote": 38.68969}, {"ts": 1774008060000, "open": 6.163, "high": 6.173, "low": 6.163, "close": 6.173, "volume": 26.52, "quote_volume": 163.56677, "trades": 12, "taker_buy_volume": 26.52, "taker_buy_quote": 163.56677}, {"ts": 1774008120000, "open": 6.174, "high": 6.18, "low": 6.159, "close": 6.159, "volume": 187.78, "quote_volume": 1158.61635, "trades": 39, "taker_buy_volume": 30.38, "taker_buy_quote": 187.67657}, {"ts": 1774008180000, "open": 6.163, "high": 6.165, "low": 6.163, "close": 6.165, "volume": 8.06, "quote_volume": 49.67867, "trades": 3, "taker_buy_volume": 8.06, "taker_buy_quote": 49.67867}, {"ts": 1774008240000, "open": 6.166, "high": 6.167, "low": 6.166, "close": 6.166, "volume": 4.89, "quote_volume": 30.15337, "trades": 3, "taker_buy_volume": 3.26, "taker_buy_quote": 20.10279}, {"ts": 1774008300000, "open": 6.165, "high": 6.165, "low": 6.163, "close": 6.163, "volume": 4.89, "quote_volume": 30.14196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008360000, "open": 6.162, "high": 6.165, "low": 6.159, "close": 6.159, "volume": 8.43, "quote_volume": 51.94161, "trades": 5, "taker_buy_volume": 1.91, "taker_buy_quote": 11.77515}, {"ts": 1774008420000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 1.63, "quote_volume": 10.03754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008480000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 6.32, "quote_volume": 38.92488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008540000, "open": 6.159, "high": 6.159, "low": 6.153, "close": 6.153, "volume": 652.93, "quote_volume": 4021.36164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008660000, "open": 6.154, "high": 6.156, "low": 6.148, "close": 6.148, "volume": 22.03, "quote_volume": 135.53053, "trades": 11, "taker_buy_volume": 9.7, "taker_buy_quote": 59.69869}, {"ts": 1774008720000, "open": 6.147, "high": 6.147, "low": 6.141, "close": 6.141, "volume": 24.12, "quote_volume": 148.16493, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008780000, "open": 6.144, "high": 6.145, "low": 6.144, "close": 6.145, "volume": 31.24, "quote_volume": 191.94834, "trades": 14, "taker_buy_volume": 31.24, "taker_buy_quote": 191.94834}, {"ts": 1774008840000, "open": 6.141, "high": 6.141, "low": 6.125, "close": 6.126, "volume": 108.45, "quote_volume": 664.82834, "trades": 52, "taker_buy_volume": 8.38, "taker_buy_quote": 51.33588}, {"ts": 1774008900000, "open": 6.125, "high": 6.14, "low": 6.124, "close": 6.14, "volume": 212.91, "quote_volume": 1305.38967, "trades": 45, "taker_buy_volume": 198.24, "taker_buy_quote": 1215.54896}, {"ts": 1774008960000, "open": 6.129, "high": 6.153, "low": 6.123, "close": 6.148, "volume": 715.06, "quote_volume": 4391.92725, "trades": 117, "taker_buy_volume": 702.84, "taker_buy_quote": 4317.029}, {"ts": 1774009020000, "open": 6.148, "high": 6.153, "low": 6.145, "close": 6.153, "volume": 94.8, "quote_volume": 582.85092, "trades": 32, "taker_buy_volume": 26.18, "taker_buy_quote": 161.01684}, {"ts": 1774009080000, "open": 6.154, "high": 6.159, "low": 6.144, "close": 6.144, "volume": 154.72, "quote_volume": 951.72496, "trades": 48, "taker_buy_volume": 29.31, "taker_buy_quote": 180.39819}, {"ts": 1774009140000, "open": 6.148, "high": 6.148, "low": 6.141, "close": 6.141, "volume": 48.59, "quote_volume": 298.54933, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009200000, "open": 6.148, "high": 6.163, "low": 6.148, "close": 6.155, "volume": 187.47, "quote_volume": 1153.87177, "trades": 92, "taker_buy_volume": 142.35, "taker_buy_quote": 876.03873}, {"ts": 1774009260000, "open": 6.155, "high": 6.155, "low": 6.155, "close": 6.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009320000, "open": 6.161, "high": 6.164, "low": 6.155, "close": 6.155, "volume": 121.06, "quote_volume": 745.56382, "trades": 41, "taker_buy_volume": 35.83, "taker_buy_quote": 220.78771}, {"ts": 1774009380000, "open": 6.155, "high": 6.181, "low": 6.155, "close": 6.181, "volume": 184.13, "quote_volume": 1136.11908, "trades": 73, "taker_buy_volume": 127.98, "taker_buy_quote": 789.39137}, {"ts": 1774009440000, "open": 6.182, "high": 6.188, "low": 6.178, "close": 6.188, "volume": 110.42, "quote_volume": 682.72749, "trades": 40, "taker_buy_volume": 59.87, "taker_buy_quote": 370.22098}, {"ts": 1774009500000, "open": 6.184, "high": 6.189, "low": 6.181, "close": 6.183, "volume": 36.93, "quote_volume": 228.46045, "trades": 7, "taker_buy_volume": 26.02, "taker_buy_quote": 161.01278}, {"ts": 1774009560000, "open": 6.182, "high": 6.182, "low": 6.172, "close": 6.18, "volume": 68.49, "quote_volume": 423.02635, "trades": 18, "taker_buy_volume": 8.15, "taker_buy_quote": 50.3507}, {"ts": 1774009620000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009680000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009740000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009800000, "open": 6.174, "high": 6.174, "low": 6.171, "close": 6.171, "volume": 6.52, "quote_volume": 40.2447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009860000, "open": 6.17, "high": 6.17, "low": 6.162, "close": 6.162, "volume": 14.3, "quote_volume": 88.17528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009920000, "open": 6.165, "high": 6.195, "low": 6.165, "close": 6.185, "volume": 597.92, "quote_volume": 3696.95346, "trades": 77, "taker_buy_volume": 528.7, "taker_buy_quote": 3268.55175}, {"ts": 1774009980000, "open": 6.184, "high": 6.184, "low": 6.18, "close": 6.18, "volume": 8.15, "quote_volume": 50.3833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010040000, "open": 6.179, "high": 6.183, "low": 6.178, "close": 6.179, "volume": 56.12, "quote_volume": 346.82317, "trades": 15, "taker_buy_volume": 32.78, "taker_buy_quote": 202.58849}, {"ts": 1774010100000, "open": 6.178, "high": 6.178, "low": 6.17, "close": 6.172, "volume": 44.35, "quote_volume": 273.80809, "trades": 13, "taker_buy_volume": 11.23, "taker_buy_quote": 69.30676}, {"ts": 1774010160000, "open": 6.173, "high": 6.177, "low": 6.173, "close": 6.177, "volume": 13.95, "quote_volume": 86.13165, "trades": 7, "taker_buy_volume": 12.95, "taker_buy_quote": 79.95665}, {"ts": 1774010220000, "open": 6.178, "high": 6.193, "low": 6.178, "close": 6.185, "volume": 149.88, "quote_volume": 926.68337, "trades": 38, "taker_buy_volume": 107.2, "taker_buy_quote": 662.59575}, {"ts": 1774010280000, "open": 6.185, "high": 6.191, "low": 6.181, "close": 6.189, "volume": 139.03, "quote_volume": 860.37172, "trades": 46, "taker_buy_volume": 130.93, "taker_buy_quote": 810.28942}, {"ts": 1774010340000, "open": 6.183, "high": 6.183, "low": 6.174, "close": 6.174, "volume": 52.66, "quote_volume": 325.33874, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010400000, "open": 6.174, "high": 6.174, "low": 6.143, "close": 6.153, "volume": 289.3, "quote_volume": 1781.52107, "trades": 86, "taker_buy_volume": 53.69, "taker_buy_quote": 330.25208}, {"ts": 1774010460000, "open": 6.154, "high": 6.165, "low": 6.154, "close": 6.165, "volume": 329.97, "quote_volume": 2033.40966, "trades": 45, "taker_buy_volume": 329.97, "taker_buy_quote": 2033.40966}, {"ts": 1774010520000, "open": 6.162, "high": 6.17, "low": 6.154, "close": 6.162, "volume": 433.01, "quote_volume": 2669.23054, "trades": 77, "taker_buy_volume": 252.08, "taker_buy_quote": 1554.65783}, {"ts": 1774010580000, "open": 6.162, "high": 6.168, "low": 6.162, "close": 6.168, "volume": 21.63, "quote_volume": 133.40628, "trades": 11, "taker_buy_volume": 20.37, "taker_buy_quote": 125.64216}, {"ts": 1774010640000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 21.62, "quote_volume": 133.37378, "trades": 10, "taker_buy_volume": 21.62, "taker_buy_quote": 133.37378}, {"ts": 1774010700000, "open": 6.163, "high": 6.163, "low": 6.15, "close": 6.15, "volume": 54.61, "quote_volume": 336.06699, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010760000, "open": 6.149, "high": 6.149, "low": 6.139, "close": 6.147, "volume": 70.1, "quote_volume": 430.76121, "trades": 24, "taker_buy_volume": 24.68, "taker_buy_quote": 151.69655}, {"ts": 1774010820000, "open": 6.144, "high": 6.15, "low": 6.144, "close": 6.15, "volume": 21.9, "quote_volume": 134.57805, "trades": 5, "taker_buy_volume": 4.89, "taker_buy_quote": 30.06861}, {"ts": 1774010880000, "open": 6.146, "high": 6.146, "low": 6.14, "close": 6.14, "volume": 32.6, "quote_volume": 200.26995, "trades": 16, "taker_buy_volume": 17.93, "taker_buy_quote": 110.16192}, {"ts": 1774010940000, "open": 6.143, "high": 6.149, "low": 6.143, "close": 6.149, "volume": 18.54, "quote_volume": 113.95397, "trades": 8, "taker_buy_volume": 18.54, "taker_buy_quote": 113.95397}, {"ts": 1774011000000, "open": 6.143, "high": 6.154, "low": 6.143, "close": 6.154, "volume": 72.36, "quote_volume": 445.07854, "trades": 23, "taker_buy_volume": 70.84, "taker_buy_quote": 435.74118}, {"ts": 1774011060000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 6.155, "high": 6.157, "low": 6.155, "close": 6.157, "volume": 4.89, "quote_volume": 30.10284, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 30.10284}, {"ts": 1774011180000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011240000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 16.24, "quote_volume": 99.98968, "trades": 1, "taker_buy_volume": 16.24, "taker_buy_quote": 99.98968}, {"ts": 1774011300000, "open": 6.158, "high": 6.159, "low": 6.158, "close": 6.159, "volume": 6.51, "quote_volume": 40.09021, "trades": 3, "taker_buy_volume": 6.51, "taker_buy_quote": 40.09021}, {"ts": 1774011360000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 7.77, "quote_volume": 47.84766, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 47.84766}, {"ts": 1774011480000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 1.63, "quote_volume": 10.03754, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 10.03754}, {"ts": 1774011540000, "open": 6.159, "high": 6.163, "low": 6.159, "close": 6.163, "volume": 26.06, "quote_volume": 160.57031, "trades": 14, "taker_buy_volume": 26.06, "taker_buy_quote": 160.57031}, {"ts": 1774011600000, "open": 6.164, "high": 6.171, "low": 6.157, "close": 6.17, "volume": 228.03, "quote_volume": 1405.63732, "trades": 54, "taker_buy_volume": 168.01, "taker_buy_quote": 1035.90658}, {"ts": 1774011660000, "open": 6.161, "high": 6.161, "low": 6.154, "close": 6.154, "volume": 22.82, "quote_volume": 140.50926, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011720000, "open": 6.159, "high": 6.163, "low": 6.159, "close": 6.16, "volume": 39.1, "quote_volume": 240.87395, "trades": 23, "taker_buy_volume": 37.47, "taker_buy_quote": 230.83315}, {"ts": 1774011780000, "open": 6.162, "high": 6.167, "low": 6.156, "close": 6.156, "volume": 103.11, "quote_volume": 635.48817, "trades": 49, "taker_buy_volume": 55.61, "taker_buy_quote": 342.84418}, {"ts": 1774011840000, "open": 6.161, "high": 6.165, "low": 6.156, "close": 6.165, "volume": 54.69, "quote_volume": 336.94987, "trades": 26, "taker_buy_volume": 50.43, "taker_buy_quote": 310.72042}, {"ts": 1774011900000, "open": 6.166, "high": 6.174, "low": 6.161, "close": 6.161, "volume": 105.59, "quote_volume": 651.27893, "trades": 57, "taker_buy_volume": 35.46, "taker_buy_quote": 218.75154}, {"ts": 1774011960000, "open": 6.161, "high": 6.161, "low": 6.137, "close": 6.14, "volume": 236.88, "quote_volume": 1455.23012, "trades": 47, "taker_buy_volume": 13.19, "taker_buy_quote": 80.9866}, {"ts": 1774012020000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 6.44, "quote_volume": 39.54804, "trades": 2, "taker_buy_volume": 6.44, "taker_buy_quote": 39.54804}, {"ts": 1774012080000, "open": 6.138, "high": 6.138, "low": 6.134, "close": 6.135, "volume": 449.96, "quote_volume": 2761.48351, "trades": 40, "taker_buy_volume": 13.07, "taker_buy_quote": 80.2008}, {"ts": 1774012140000, "open": 6.134, "high": 6.134, "low": 6.109, "close": 6.11, "volume": 539.98, "quote_volume": 3305.52537, "trades": 85, "taker_buy_volume": 21.82, "taker_buy_quote": 133.44128}, {"ts": 1774012200000, "open": 6.114, "high": 6.126, "low": 6.114, "close": 6.126, "volume": 131.74, "quote_volume": 805.90529, "trades": 39, "taker_buy_volume": 131.74, "taker_buy_quote": 805.90529}, {"ts": 1774012260000, "open": 6.125, "high": 6.125, "low": 6.099, "close": 6.103, "volume": 244.45, "quote_volume": 1492.82939, "trades": 66, "taker_buy_volume": 45.43, "taker_buy_quote": 277.52718}, {"ts": 1774012320000, "open": 6.102, "high": 6.11, "low": 6.1, "close": 6.109, "volume": 24.3, "quote_volume": 148.38484, "trades": 13, "taker_buy_volume": 20.71, "taker_buy_quote": 126.48089}, {"ts": 1774012380000, "open": 6.105, "high": 6.105, "low": 6.085, "close": 6.087, "volume": 277.92, "quote_volume": 1693.73759, "trades": 60, "taker_buy_volume": 83.82, "taker_buy_quote": 510.78167}, {"ts": 1774012440000, "open": 6.089, "high": 6.095, "low": 6.084, "close": 6.09, "volume": 106.39, "quote_volume": 647.86452, "trades": 31, "taker_buy_volume": 29.82, "taker_buy_quote": 181.62227}, {"ts": 1774012500000, "open": 6.089, "high": 6.089, "low": 6.081, "close": 6.081, "volume": 58.37, "quote_volume": 355.15603, "trades": 23, "taker_buy_volume": 16.64, "taker_buy_quote": 101.27104}, {"ts": 1774012560000, "open": 6.081, "high": 6.09, "low": 6.079, "close": 6.09, "volume": 19.37, "quote_volume": 117.86771, "trades": 10, "taker_buy_volume": 14.72, "taker_buy_quote": 89.59595}, {"ts": 1774012620000, "open": 6.091, "high": 6.092, "low": 6.089, "close": 6.089, "volume": 6.6, "quote_volume": 40.1973, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 20.10195}, {"ts": 1774012680000, "open": 6.088, "high": 6.088, "low": 6.078, "close": 6.078, "volume": 69.12, "quote_volume": 420.37229, "trades": 19, "taker_buy_volume": 21.54, "taker_buy_quote": 131.0709}, {"ts": 1774012740000, "open": 6.077, "high": 6.08, "low": 6.076, "close": 6.08, "volume": 27.64, "quote_volume": 168.03979, "trades": 12, "taker_buy_volume": 24.38, "taker_buy_quote": 148.2304}, {"ts": 1774012800000, "open": 6.081, "high": 6.107, "low": 6.081, "close": 6.083, "volume": 550.73, "quote_volume": 3357.96457, "trades": 65, "taker_buy_volume": 485.74, "taker_buy_quote": 2962.1384}, {"ts": 1774012860000, "open": 6.082, "high": 6.083, "low": 6.076, "close": 6.083, "volume": 39.59, "quote_volume": 240.72949, "trades": 18, "taker_buy_volume": 28.04, "taker_buy_quote": 170.51704}, {"ts": 1774012920000, "open": 6.084, "high": 6.154, "low": 6.084, "close": 6.149, "volume": 1326.17, "quote_volume": 8122.29326, "trades": 215, "taker_buy_volume": 1122.05, "taker_buy_quote": 6870.32308}, {"ts": 1774012980000, "open": 6.155, "high": 6.167, "low": 6.15, "close": 6.155, "volume": 199.01, "quote_volume": 1226.0631, "trades": 83, "taker_buy_volume": 102.32, "taker_buy_quote": 630.45037}, {"ts": 1774013040000, "open": 6.155, "high": 6.161, "low": 6.153, "close": 6.153, "volume": 56.43, "quote_volume": 347.41356, "trades": 18, "taker_buy_volume": 16.28, "taker_buy_quote": 100.23763}, {"ts": 1774013100000, "open": 6.158, "high": 6.167, "low": 6.158, "close": 6.163, "volume": 59.39, "quote_volume": 365.9856, "trades": 20, "taker_buy_volume": 27.67, "taker_buy_quote": 170.46521}, {"ts": 1774013160000, "open": 6.162, "high": 6.162, "low": 6.156, "close": 6.156, "volume": 15.49, "quote_volume": 95.41507, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013220000, "open": 6.161, "high": 6.164, "low": 6.161, "close": 6.164, "volume": 12.06, "quote_volume": 74.31768, "trades": 8, "taker_buy_volume": 12.06, "taker_buy_quote": 74.31768}, {"ts": 1774013280000, "open": 6.165, "high": 6.173, "low": 6.16, "close": 6.173, "volume": 155.07, "quote_volume": 955.7172, "trades": 36, "taker_buy_volume": 39.36, "taker_buy_quote": 242.77574}, {"ts": 1774013340000, "open": 6.166, "high": 6.166, "low": 6.162, "close": 6.162, "volume": 106.25, "quote_volume": 654.97718, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013400000, "open": 6.161, "high": 6.17, "low": 6.159, "close": 6.159, "volume": 46.93, "quote_volume": 289.27323, "trades": 18, "taker_buy_volume": 12.33, "taker_buy_quote": 76.05839}, {"ts": 1774013460000, "open": 6.158, "high": 6.158, "low": 6.154, "close": 6.154, "volume": 7.32, "quote_volume": 45.06192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013520000, "open": 6.153, "high": 6.165, "low": 6.147, "close": 6.161, "volume": 202.21, "quote_volume": 1245.3923, "trades": 63, "taker_buy_volume": 102.31, "taker_buy_quote": 630.22579}, {"ts": 1774013580000, "open": 6.162, "high": 6.195, "low": 6.162, "close": 6.181, "volume": 883.01, "quote_volume": 5456.86358, "trades": 123, "taker_buy_volume": 555.95, "taker_buy_quote": 3438.11306}, {"ts": 1774013640000, "open": 6.18, "high": 6.185, "low": 6.172, "close": 6.179, "volume": 179.92, "quote_volume": 1111.84852, "trades": 43, "taker_buy_volume": 61.31, "taker_buy_quote": 379.00685}, {"ts": 1774013700000, "open": 6.178, "high": 6.183, "low": 6.166, "close": 6.183, "volume": 73.91, "quote_volume": 456.32011, "trades": 37, "taker_buy_volume": 52.72, "taker_buy_quote": 325.53543}, {"ts": 1774013760000, "open": 6.184, "high": 6.195, "low": 6.184, "close": 6.189, "volume": 53.04, "quote_volume": 328.26081, "trades": 15, "taker_buy_volume": 34.59, "taker_buy_quote": 214.07376}, {"ts": 1774013820000, "open": 6.189, "high": 6.211, "low": 6.186, "close": 6.208, "volume": 367.42, "quote_volume": 2277.83888, "trades": 62, "taker_buy_volume": 176.82, "taker_buy_quote": 1096.73995}, {"ts": 1774013880000, "open": 6.204, "high": 6.207, "low": 6.203, "close": 6.207, "volume": 8.2, "quote_volume": 50.881, "trades": 5, "taker_buy_volume": 4.96, "taker_buy_quote": 30.78166}, {"ts": 1774013940000, "open": 6.207, "high": 6.222, "low": 6.203, "close": 6.203, "volume": 422.6, "quote_volume": 2625.81625, "trades": 32, "taker_buy_volume": 245.56, "taker_buy_quote": 1526.55379}, {"ts": 1774014000000, "open": 6.203, "high": 6.203, "low": 6.201, "close": 6.201, "volume": 3.71, "quote_volume": 23.00827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014060000, "open": 6.2, "high": 6.21, "low": 6.197, "close": 6.21, "volume": 35.88, "quote_volume": 222.5475, "trades": 18, "taker_buy_volume": 29.4, "taker_buy_quote": 182.38122}, {"ts": 1774014120000, "open": 6.209, "high": 6.209, "low": 6.2, "close": 6.203, "volume": 38.74, "quote_volume": 240.38952, "trades": 20, "taker_buy_volume": 17.68, "taker_buy_quote": 109.73976}, {"ts": 1774014180000, "open": 6.208, "high": 6.21, "low": 6.205, "close": 6.205, "volume": 12.96, "quote_volume": 80.45244, "trades": 8, "taker_buy_volume": 4.86, "taker_buy_quote": 30.17574}, {"ts": 1774014240000, "open": 6.204, "high": 6.204, "low": 6.186, "close": 6.186, "volume": 30.78, "quote_volume": 190.6821, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014300000, "open": 6.185, "high": 6.187, "low": 6.183, "close": 6.187, "volume": 8.1, "quote_volume": 50.10012, "trades": 5, "taker_buy_volume": 3.24, "taker_buy_quote": 20.04588}, {"ts": 1774014360000, "open": 6.188, "high": 6.213, "low": 6.188, "close": 6.195, "volume": 354.13, "quote_volume": 2196.57686, "trades": 58, "taker_buy_volume": 326.06, "taker_buy_quote": 2022.58848}, {"ts": 1774014420000, "open": 6.194, "high": 6.198, "low": 6.19, "close": 6.19, "volume": 67.84, "quote_volume": 420.00548, "trades": 11, "taker_buy_volume": 7.46, "taker_buy_quote": 46.23708}, {"ts": 1774014480000, "open": 6.19, "high": 6.196, "low": 6.189, "close": 6.189, "volume": 47.36, "quote_volume": 293.22378, "trades": 7, "taker_buy_volume": 11.16, "taker_buy_quote": 69.14736}, {"ts": 1774014540000, "open": 6.19, "high": 6.205, "low": 6.179, "close": 6.179, "volume": 531.7, "quote_volume": 3291.26934, "trades": 67, "taker_buy_volume": 51.14, "taker_buy_quote": 316.73987}, {"ts": 1774014600000, "open": 6.185, "high": 6.189, "low": 6.167, "close": 6.167, "volume": 266.01, "quote_volume": 1643.94156, "trades": 49, "taker_buy_volume": 52.95, "taker_buy_quote": 327.12545}, {"ts": 1774014660000, "open": 6.171, "high": 6.176, "low": 6.17, "close": 6.17, "volume": 89.34, "quote_volume": 551.30532, "trades": 14, "taker_buy_volume": 12.88, "taker_buy_quote": 79.52601}, {"ts": 1774014720000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 33.94, "quote_volume": 209.37586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014780000, "open": 6.177, "high": 6.179, "low": 6.171, "close": 6.179, "volume": 70.15, "quote_volume": 433.06547, "trades": 12, "taker_buy_volume": 15.87, "taker_buy_quote": 98.04641}, {"ts": 1774014840000, "open": 6.172, "high": 6.18, "low": 6.172, "close": 6.175, "volume": 61.51, "quote_volume": 379.75622, "trades": 7, "taker_buy_volume": 7.99, "taker_buy_quote": 49.36709}, {"ts": 1774014900000, "open": 6.175, "high": 6.185, "low": 6.173, "close": 6.185, "volume": 76.53, "quote_volume": 472.77098, "trades": 15, "taker_buy_volume": 14.5, "taker_buy_quote": 89.6662}, {"ts": 1774014960000, "open": 6.179, "high": 6.179, "low": 6.152, "close": 6.161, "volume": 126.14, "quote_volume": 777.67911, "trades": 38, "taker_buy_volume": 12.89, "taker_buy_quote": 79.39899}, {"ts": 1774015020000, "open": 6.156, "high": 6.163, "low": 6.156, "close": 6.157, "volume": 58.16, "quote_volume": 358.14806, "trades": 8, "taker_buy_volume": 8.0, "taker_buy_quote": 49.29763}, {"ts": 1774015080000, "open": 6.162, "high": 6.169, "low": 6.157, "close": 6.163, "volume": 240.32, "quote_volume": 1480.75347, "trades": 35, "taker_buy_volume": 107.64, "taker_buy_quote": 663.61274}, {"ts": 1774015140000, "open": 6.162, "high": 6.162, "low": 6.149, "close": 6.152, "volume": 130.49, "quote_volume": 803.15287, "trades": 43, "taker_buy_volume": 35.96, "taker_buy_quote": 221.36503}, {"ts": 1774015200000, "open": 6.153, "high": 6.164, "low": 6.146, "close": 6.156, "volume": 177.49, "quote_volume": 1091.91427, "trades": 55, "taker_buy_volume": 112.75, "taker_buy_quote": 693.75775}, {"ts": 1774015260000, "open": 6.16, "high": 6.162, "low": 6.139, "close": 6.145, "volume": 287.45, "quote_volume": 1767.36407, "trades": 108, "taker_buy_volume": 109.75, "taker_buy_quote": 674.7903}, {"ts": 1774015320000, "open": 6.146, "high": 6.16, "low": 6.136, "close": 6.146, "volume": 140.63, "quote_volume": 864.29053, "trades": 56, "taker_buy_volume": 55.12, "taker_buy_quote": 338.98298}, {"ts": 1774015380000, "open": 6.145, "high": 6.145, "low": 6.139, "close": 6.141, "volume": 62.67, "quote_volume": 384.83565, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015440000, "open": 6.147, "high": 6.153, "low": 6.143, "close": 6.144, "volume": 54.49, "quote_volume": 334.85349, "trades": 19, "taker_buy_volume": 16.41, "taker_buy_quote": 100.92316}, {"ts": 1774015500000, "open": 6.143, "high": 6.145, "low": 6.138, "close": 6.145, "volume": 64.96, "quote_volume": 398.83243, "trades": 20, "taker_buy_volume": 2.61, "taker_buy_quote": 16.03682}, {"ts": 1774015560000, "open": 6.141, "high": 6.141, "low": 6.138, "close": 6.139, "volume": 38.16, "quote_volume": 234.29252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015620000, "open": 6.139, "high": 6.139, "low": 6.133, "close": 6.133, "volume": 79.52, "quote_volume": 487.96409, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015680000, "open": 6.132, "high": 6.142, "low": 6.126, "close": 6.126, "volume": 129.59, "quote_volume": 794.84766, "trades": 53, "taker_buy_volume": 57.56, "taker_buy_quote": 353.19961}, {"ts": 1774015740000, "open": 6.129, "high": 6.131, "low": 6.124, "close": 6.124, "volume": 59.4, "quote_volume": 363.86188, "trades": 15, "taker_buy_volume": 14.56, "taker_buy_quote": 89.21432}, {"ts": 1774015800000, "open": 6.123, "high": 6.14, "low": 6.123, "close": 6.14, "volume": 110.27, "quote_volume": 676.50703, "trades": 21, "taker_buy_volume": 106.89, "taker_buy_quote": 655.81129}, {"ts": 1774015860000, "open": 6.138, "high": 6.155, "low": 6.134, "close": 6.155, "volume": 304.89, "quote_volume": 1874.18447, "trades": 47, "taker_buy_volume": 286.67, "taker_buy_quote": 1762.16683}, {"ts": 1774015920000, "open": 6.149, "high": 6.149, "low": 6.147, "close": 6.149, "volume": 11.49, "quote_volume": 70.64709, "trades": 6, "taker_buy_volume": 6.57, "taker_buy_quote": 40.39893}, {"ts": 1774015980000, "open": 6.148, "high": 6.15, "low": 6.124, "close": 6.127, "volume": 734.85, "quote_volume": 4507.32633, "trades": 70, "taker_buy_volume": 52.47, "taker_buy_quote": 321.58072}, {"ts": 1774016040000, "open": 6.13, "high": 6.138, "low": 6.13, "close": 6.138, "volume": 35.24, "quote_volume": 216.14812, "trades": 14, "taker_buy_volume": 35.24, "taker_buy_quote": 216.14812}, {"ts": 1774016100000, "open": 6.136, "high": 6.142, "low": 6.124, "close": 6.135, "volume": 352.61, "quote_volume": 2163.81482, "trades": 48, "taker_buy_volume": 248.79, "taker_buy_quote": 1526.92701}, {"ts": 1774016160000, "open": 6.134, "high": 6.138, "low": 6.134, "close": 6.134, "volume": 178.82, "quote_volume": 1097.5742, "trades": 10, "taker_buy_volume": 30.46, "taker_buy_quote": 186.96348}, {"ts": 1774016220000, "open": 6.134, "high": 6.134, "low": 6.134, "close": 6.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016280000, "open": 6.134, "high": 6.134, "low": 6.134, "close": 6.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016340000, "open": 6.133, "high": 6.133, "low": 6.125, "close": 6.13, "volume": 21.13, "quote_volume": 129.51214, "trades": 11, "taker_buy_volume": 6.37, "taker_buy_quote": 39.0481}, {"ts": 1774016400000, "open": 6.126, "high": 6.13, "low": 6.125, "close": 6.13, "volume": 30.13, "quote_volume": 184.64834, "trades": 5, "taker_buy_volume": 20.09, "taker_buy_quote": 123.1517}, {"ts": 1774016460000, "open": 6.131, "high": 6.136, "low": 6.131, "close": 6.136, "volume": 14.57, "quote_volume": 89.37219, "trades": 8, "taker_buy_volume": 14.57, "taker_buy_quote": 89.37219}, {"ts": 1774016520000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016580000, "open": 6.13, "high": 6.13, "low": 6.128, "close": 6.128, "volume": 4.92, "quote_volume": 30.15468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016640000, "open": 6.131, "high": 6.133, "low": 6.131, "close": 6.133, "volume": 25.01, "quote_volume": 153.34123, "trades": 5, "taker_buy_volume": 25.01, "taker_buy_quote": 153.34123}, {"ts": 1774016700000, "open": 6.134, "high": 6.15, "low": 6.133, "close": 6.141, "volume": 259.21, "quote_volume": 1592.50269, "trades": 64, "taker_buy_volume": 199.85, "taker_buy_quote": 1227.91227}, {"ts": 1774016760000, "open": 6.141, "high": 6.151, "low": 6.141, "close": 6.151, "volume": 45.26, "quote_volume": 278.10948, "trades": 21, "taker_buy_volume": 42.56, "taker_buy_quote": 261.5256}, {"ts": 1774016820000, "open": 6.152, "high": 6.154, "low": 6.152, "close": 6.154, "volume": 4.89, "quote_volume": 30.08817, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 30.08817}, {"ts": 1774016880000, "open": 6.151, "high": 6.156, "low": 6.143, "close": 6.153, "volume": 206.15, "quote_volume": 1267.83967, "trades": 71, "taker_buy_volume": 161.01, "taker_buy_quote": 990.38828}, {"ts": 1774016940000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 18.95, "quote_volume": 116.59935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017000000, "open": 6.153, "high": 6.165, "low": 6.153, "close": 6.162, "volume": 35.19, "quote_volume": 216.82786, "trades": 20, "taker_buy_volume": 32.43, "taker_buy_quote": 199.83091}, {"ts": 1774017060000, "open": 6.161, "high": 6.164, "low": 6.153, "close": 6.153, "volume": 78.94, "quote_volume": 486.12798, "trades": 46, "taker_buy_volume": 16.52, "taker_buy_quote": 101.7895}, {"ts": 1774017120000, "open": 6.156, "high": 6.163, "low": 6.139, "close": 6.139, "volume": 298.34, "quote_volume": 1835.70201, "trades": 70, "taker_buy_volume": 88.36, "taker_buy_quote": 544.20701}, {"ts": 1774017180000, "open": 6.138, "high": 6.139, "low": 6.113, "close": 6.12, "volume": 418.37, "quote_volume": 2560.29278, "trades": 57, "taker_buy_volume": 46.0, "taker_buy_quote": 281.84076}, {"ts": 1774017240000, "open": 6.112, "high": 6.12, "low": 6.112, "close": 6.12, "volume": 137.76, "quote_volume": 842.79497, "trades": 44, "taker_buy_volume": 127.92, "taker_buy_quote": 782.65289}, {"ts": 1774017300000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017360000, "open": 6.116, "high": 6.134, "low": 6.114, "close": 6.126, "volume": 385.14, "quote_volume": 2359.99787, "trades": 67, "taker_buy_volume": 355.67, "taker_buy_quote": 2179.70027}, {"ts": 1774017420000, "open": 6.121, "high": 6.127, "low": 6.114, "close": 6.127, "volume": 78.04, "quote_volume": 477.52608, "trades": 41, "taker_buy_volume": 61.64, "taker_buy_quote": 377.21056}, {"ts": 1774017480000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 2.27, "quote_volume": 13.89467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017540000, "open": 6.125, "high": 6.127, "low": 6.115, "close": 6.115, "volume": 87.75, "quote_volume": 537.28935, "trades": 54, "taker_buy_volume": 51.66, "taker_buy_quote": 316.412}, {"ts": 1774017600000, "open": 6.115, "high": 6.115, "low": 6.113, "close": 6.114, "volume": 9.66, "quote_volume": 59.06124, "trades": 5, "taker_buy_volume": 4.74, "taker_buy_quote": 28.98036}, {"ts": 1774017660000, "open": 6.115, "high": 6.125, "low": 6.107, "close": 6.107, "volume": 104.98, "quote_volume": 642.17822, "trades": 66, "taker_buy_volume": 43.24, "taker_buy_quote": 264.65778}, {"ts": 1774017720000, "open": 6.108, "high": 6.112, "low": 6.094, "close": 6.094, "volume": 169.75, "quote_volume": 1035.80594, "trades": 66, "taker_buy_volume": 42.82, "taker_buy_quote": 261.49967}, {"ts": 1774017780000, "open": 6.094, "high": 6.098, "low": 6.088, "close": 6.088, "volume": 38.03, "quote_volume": 231.74995, "trades": 18, "taker_buy_volume": 21.21, "taker_buy_quote": 129.29288}, {"ts": 1774017840000, "open": 6.089, "high": 6.096, "low": 6.085, "close": 6.096, "volume": 43.88, "quote_volume": 267.20579, "trades": 28, "taker_buy_volume": 26.4, "taker_buy_quote": 160.80075}, {"ts": 1774017900000, "open": 6.093, "high": 6.094, "low": 6.09, "close": 6.09, "volume": 38.43, "quote_volume": 234.11992, "trades": 12, "taker_buy_volume": 11.66, "taker_buy_quote": 71.03928}, {"ts": 1774017960000, "open": 6.095, "high": 6.099, "low": 6.094, "close": 6.094, "volume": 47.12, "quote_volume": 287.2081, "trades": 14, "taker_buy_volume": 12.54, "taker_buy_quote": 76.45638}, {"ts": 1774018020000, "open": 6.093, "high": 6.113, "low": 6.088, "close": 6.103, "volume": 459.94, "quote_volume": 2806.84468, "trades": 58, "taker_buy_volume": 444.38, "taker_buy_quote": 2712.00575}, {"ts": 1774018080000, "open": 6.104, "high": 6.104, "low": 6.097, "close": 6.1, "volume": 82.54, "quote_volume": 503.58774, "trades": 18, "taker_buy_volume": 2.88, "taker_buy_quote": 17.568}, {"ts": 1774018140000, "open": 6.096, "high": 6.096, "low": 6.094, "close": 6.094, "volume": 21.73, "quote_volume": 132.42754, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 6.094, "high": 6.094, "low": 6.078, "close": 6.078, "volume": 157.14, "quote_volume": 956.29737, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018260000, "open": 6.078, "high": 6.142, "low": 6.076, "close": 6.128, "volume": 1860.28, "quote_volume": 11385.40624, "trades": 244, "taker_buy_volume": 1337.14, "taker_buy_quote": 8179.32228}, {"ts": 1774018320000, "open": 6.131, "high": 6.133, "low": 6.117, "close": 6.117, "volume": 169.68, "quote_volume": 1039.58785, "trades": 64, "taker_buy_volume": 13.09, "taker_buy_quote": 80.28097}, {"ts": 1774018380000, "open": 6.116, "high": 6.116, "low": 6.115, "close": 6.115, "volume": 2.54, "quote_volume": 15.53374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018440000, "open": 6.116, "high": 6.12, "low": 6.103, "close": 6.103, "volume": 743.65, "quote_volume": 4543.88244, "trades": 53, "taker_buy_volume": 36.98, "taker_buy_quote": 225.92731}, {"ts": 1774018500000, "open": 6.103, "high": 6.12, "low": 6.103, "close": 6.116, "volume": 67.08, "quote_volume": 410.16274, "trades": 41, "taker_buy_volume": 40.51, "taker_buy_quote": 247.66414}, {"ts": 1774018560000, "open": 6.115, "high": 6.122, "low": 6.112, "close": 6.112, "volume": 170.49, "quote_volume": 1042.70834, "trades": 26, "taker_buy_volume": 22.74, "taker_buy_quote": 139.09588}, {"ts": 1774018620000, "open": 6.118, "high": 6.13, "low": 6.118, "close": 6.13, "volume": 38.17, "quote_volume": 233.7364, "trades": 25, "taker_buy_volume": 30.97, "taker_buy_quote": 189.6319}, {"ts": 1774018680000, "open": 6.129, "high": 6.129, "low": 6.113, "close": 6.113, "volume": 63.07, "quote_volume": 385.93727, "trades": 24, "taker_buy_volume": 12.65, "taker_buy_quote": 77.35405}, {"ts": 1774018740000, "open": 6.114, "high": 6.124, "low": 6.112, "close": 6.124, "volume": 64.01, "quote_volume": 391.74313, "trades": 32, "taker_buy_volume": 34.19, "taker_buy_quote": 209.22895}, {"ts": 1774018800000, "open": 6.118, "high": 6.118, "low": 6.116, "close": 6.116, "volume": 80.0, "quote_volume": 489.37357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018860000, "open": 6.115, "high": 6.115, "low": 6.115, "close": 6.115, "volume": 6.56, "quote_volume": 40.1144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018920000, "open": 6.119, "high": 6.135, "low": 6.119, "close": 6.127, "volume": 141.43, "quote_volume": 866.8764, "trades": 67, "taker_buy_volume": 106.14, "taker_buy_quote": 650.56002}, {"ts": 1774018980000, "open": 6.127, "high": 6.127, "low": 6.11, "close": 6.11, "volume": 33.23, "quote_volume": 203.33888, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019040000, "open": 6.11, "high": 6.131, "low": 6.11, "close": 6.131, "volume": 107.13, "quote_volume": 656.01231, "trades": 30, "taker_buy_volume": 107.13, "taker_buy_quote": 656.01231}, {"ts": 1774019100000, "open": 6.122, "high": 6.122, "low": 6.119, "close": 6.119, "volume": 15.04, "quote_volume": 92.0396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019160000, "open": 6.118, "high": 6.118, "low": 6.113, "close": 6.113, "volume": 74.3, "quote_volume": 454.47208, "trades": 12, "taker_buy_volume": 56.56, "taker_buy_quote": 345.97916}, {"ts": 1774019220000, "open": 6.112, "high": 6.116, "low": 6.11, "close": 6.116, "volume": 66.4, "quote_volume": 405.85778, "trades": 12, "taker_buy_volume": 61.48, "taker_buy_quote": 375.79166}, {"ts": 1774019280000, "open": 6.113, "high": 6.113, "low": 6.113, "close": 6.113, "volume": 3.13, "quote_volume": 19.13369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019340000, "open": 6.112, "high": 6.113, "low": 6.105, "close": 6.108, "volume": 79.3, "quote_volume": 484.26976, "trades": 17, "taker_buy_volume": 66.18, "taker_buy_quote": 404.12624}, {"ts": 1774019400000, "open": 6.109, "high": 6.125, "low": 6.109, "close": 6.125, "volume": 263.5, "quote_volume": 1611.09622, "trades": 35, "taker_buy_volume": 255.12, "taker_buy_quote": 1559.76872}, {"ts": 1774019460000, "open": 6.123, "high": 6.131, "low": 6.118, "close": 6.131, "volume": 146.62, "quote_volume": 898.00852, "trades": 25, "taker_buy_volume": 135.78, "taker_buy_quote": 831.6598}, {"ts": 1774019520000, "open": 6.13, "high": 6.131, "low": 6.125, "close": 6.131, "volume": 77.65, "quote_volume": 475.8209, "trades": 15, "taker_buy_volume": 59.43, "taker_buy_quote": 364.14852}, {"ts": 1774019580000, "open": 6.13, "high": 6.13, "low": 6.116, "close": 6.117, "volume": 32.57, "quote_volume": 199.37196, "trades": 18, "taker_buy_volume": 7.97, "taker_buy_quote": 48.74616}, {"ts": 1774019640000, "open": 6.118, "high": 6.136, "low": 6.118, "close": 6.136, "volume": 238.41, "quote_volume": 1460.44149, "trades": 34, "taker_buy_volume": 238.41, "taker_buy_quote": 1460.44149}, {"ts": 1774019700000, "open": 6.135, "high": 6.135, "low": 6.13, "close": 6.13, "volume": 9.84, "quote_volume": 60.3438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019760000, "open": 6.134, "high": 6.149, "low": 6.134, "close": 6.14, "volume": 108.03, "quote_volume": 663.70276, "trades": 60, "taker_buy_volume": 77.6, "taker_buy_quote": 476.74796}, {"ts": 1774019820000, "open": 6.139, "high": 6.146, "low": 6.138, "close": 6.143, "volume": 36.95, "quote_volume": 226.985, "trades": 16, "taker_buy_volume": 22.83, "taker_buy_quote": 140.2414}, {"ts": 1774019880000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 3.26, "quote_volume": 20.03596, "trades": 1, "taker_buy_volume": 3.26, "taker_buy_quote": 20.03596}, {"ts": 1774019940000, "open": 6.147, "high": 6.156, "low": 6.147, "close": 6.156, "volume": 398.77, "quote_volume": 2452.75974, "trades": 23, "taker_buy_volume": 398.77, "taker_buy_quote": 2452.75974}, {"ts": 1774020000000, "open": 6.154, "high": 6.154, "low": 6.153, "close": 6.153, "volume": 3.26, "quote_volume": 20.06041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020060000, "open": 6.152, "high": 6.157, "low": 6.15, "close": 6.155, "volume": 31.23, "quote_volume": 192.21547, "trades": 15, "taker_buy_volume": 23.7, "taker_buy_quote": 145.88315}, {"ts": 1774020120000, "open": 6.154, "high": 6.154, "low": 6.148, "close": 6.148, "volume": 11.89, "quote_volume": 73.13193, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 6.152, "high": 6.172, "low": 6.145, "close": 6.152, "volume": 451.98, "quote_volume": 2784.01808, "trades": 106, "taker_buy_volume": 254.72, "taker_buy_quote": 1569.61338}, {"ts": 1774020240000, "open": 6.144, "high": 6.145, "low": 6.142, "close": 6.145, "volume": 93.12, "quote_volume": 572.10775, "trades": 11, "taker_buy_volume": 29.28, "taker_buy_quote": 179.9256}, {"ts": 1774020300000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 29.65, "quote_volume": 182.2289, "trades": 5, "taker_buy_volume": 29.65, "taker_buy_quote": 182.2289}, {"ts": 1774020360000, "open": 6.147, "high": 6.15, "low": 6.147, "close": 6.15, "volume": 16.58, "quote_volume": 101.93334, "trades": 7, "taker_buy_volume": 16.58, "taker_buy_quote": 101.93334}, {"ts": 1774020420000, "open": 6.151, "high": 6.151, "low": 6.148, "close": 6.148, "volume": 10.6, "quote_volume": 65.18674, "trades": 4, "taker_buy_volume": 1.63, "taker_buy_quote": 10.02613}, {"ts": 1774020480000, "open": 6.147, "high": 6.147, "low": 6.138, "close": 6.143, "volume": 32.92, "quote_volume": 202.20129, "trades": 18, "taker_buy_volume": 6.54, "taker_buy_quote": 40.16539}, {"ts": 1774020540000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 5.26, "quote_volume": 32.30166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020600000, "open": 6.144, "high": 6.153, "low": 6.144, "close": 6.151, "volume": 29.34, "quote_volume": 180.41981, "trades": 18, "taker_buy_volume": 22.82, "taker_buy_quote": 140.32181}, {"ts": 1774020660000, "open": 6.154, "high": 6.157, "low": 6.154, "close": 6.157, "volume": 6.52, "quote_volume": 40.13386, "trades": 4, "taker_buy_volume": 6.52, "taker_buy_quote": 40.13386}, {"ts": 1774020720000, "open": 6.156, "high": 6.156, "low": 6.152, "close": 6.152, "volume": 8.15, "quote_volume": 50.1551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020780000, "open": 6.151, "high": 6.158, "low": 6.15, "close": 6.158, "volume": 13.04, "quote_volume": 80.25142, "trades": 8, "taker_buy_volume": 9.78, "taker_buy_quote": 60.20079}, {"ts": 1774020840000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020900000, "open": 6.158, "high": 6.177, "low": 6.158, "close": 6.172, "volume": 119.34, "quote_volume": 736.53266, "trades": 30, "taker_buy_volume": 83.93, "taker_buy_quote": 518.02235}, {"ts": 1774020960000, "open": 6.175, "high": 6.178, "low": 6.17, "close": 6.17, "volume": 47.09, "quote_volume": 290.64283, "trades": 13, "taker_buy_volume": 7.25, "taker_buy_quote": 44.78072}, {"ts": 1774021020000, "open": 6.173, "high": 6.189, "low": 6.173, "close": 6.177, "volume": 318.63, "quote_volume": 1969.68478, "trades": 47, "taker_buy_volume": 237.42, "taker_buy_quote": 1467.78724}, {"ts": 1774021080000, "open": 6.176, "high": 6.182, "low": 6.176, "close": 6.182, "volume": 9.11, "quote_volume": 56.30718, "trades": 3, "taker_buy_volume": 8.08, "taker_buy_quote": 49.9459}, {"ts": 1774021140000, "open": 6.182, "high": 6.184, "low": 6.179, "close": 6.179, "volume": 19.76, "quote_volume": 122.15978, "trades": 8, "taker_buy_volume": 4.86, "taker_buy_quote": 30.04938}, {"ts": 1774021200000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021260000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021320000, "open": 6.184, "high": 6.189, "low": 6.184, "close": 6.184, "volume": 22.71, "quote_volume": 140.47914, "trades": 12, "taker_buy_volume": 14.61, "taker_buy_quote": 90.37254}, {"ts": 1774021380000, "open": 6.183, "high": 6.183, "low": 6.18, "close": 6.18, "volume": 57.05, "quote_volume": 352.57872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021440000, "open": 6.179, "high": 6.179, "low": 6.168, "close": 6.173, "volume": 122.13, "quote_volume": 753.8156, "trades": 22, "taker_buy_volume": 15.71, "taker_buy_quote": 96.9513}, {"ts": 1774021500000, "open": 6.174, "high": 6.177, "low": 6.174, "close": 6.177, "volume": 6.52, "quote_volume": 40.26426, "trades": 4, "taker_buy_volume": 6.52, "taker_buy_quote": 40.26426}, {"ts": 1774021560000, "open": 6.174, "high": 6.182, "low": 6.174, "close": 6.182, "volume": 29.18, "quote_volume": 180.35847, "trades": 9, "taker_buy_volume": 27.18, "taker_buy_quote": 168.01047}, {"ts": 1774021620000, "open": 6.182, "high": 6.185, "low": 6.18, "close": 6.185, "volume": 97.58, "quote_volume": 603.26476, "trades": 8, "taker_buy_volume": 14.74, "taker_buy_quote": 91.15274}, {"ts": 1774021680000, "open": 6.184, "high": 6.187, "low": 6.172, "close": 6.172, "volume": 55.58, "quote_volume": 343.55508, "trades": 20, "taker_buy_volume": 3.24, "taker_buy_quote": 20.04426}, {"ts": 1774021740000, "open": 6.173, "high": 6.186, "low": 6.173, "close": 6.174, "volume": 43.7, "quote_volume": 269.99594, "trades": 26, "taker_buy_volume": 29.03, "taker_buy_quote": 179.37935}, {"ts": 1774021800000, "open": 6.172, "high": 6.172, "low": 6.159, "close": 6.159, "volume": 192.29, "quote_volume": 1185.63859, "trades": 23, "taker_buy_volume": 1.63, "taker_buy_quote": 10.05058}, {"ts": 1774021860000, "open": 6.159, "high": 6.171, "low": 6.159, "close": 6.171, "volume": 142.62, "quote_volume": 879.48894, "trades": 20, "taker_buy_volume": 142.62, "taker_buy_quote": 879.48894}, {"ts": 1774021920000, "open": 6.168, "high": 6.17, "low": 6.168, "close": 6.168, "volume": 7.95, "quote_volume": 49.04212, "trades": 5, "taker_buy_volume": 4.69, "taker_buy_quote": 28.93281}, {"ts": 1774021980000, "open": 6.167, "high": 6.167, "low": 6.166, "close": 6.166, "volume": 3.26, "quote_volume": 20.10279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022040000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 1.63, "quote_volume": 10.04895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 6.164, "high": 6.164, "low": 6.16, "close": 6.16, "volume": 8.15, "quote_volume": 50.2203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022160000, "open": 6.16, "high": 6.209, "low": 6.155, "close": 6.2, "volume": 2969.7, "quote_volume": 18379.38618, "trades": 169, "taker_buy_volume": 2779.81, "taker_buy_quote": 17202.43617}, {"ts": 1774022220000, "open": 6.204, "high": 6.212, "low": 6.181, "close": 6.181, "volume": 265.22, "quote_volume": 1644.52456, "trades": 64, "taker_buy_volume": 29.35, "taker_buy_quote": 182.22384}, {"ts": 1774022280000, "open": 6.187, "high": 6.189, "low": 6.186, "close": 6.186, "volume": 16.25, "quote_volume": 100.5585, "trades": 14, "taker_buy_volume": 8.1, "taker_buy_quote": 50.12439}, {"ts": 1774022340000, "open": 6.186, "high": 6.3, "low": 6.184, "close": 6.227, "volume": 4677.73, "quote_volume": 29215.37526, "trades": 371, "taker_buy_volume": 3068.62, "taker_buy_quote": 19185.15663}, {"ts": 1774022400000, "open": 6.227, "high": 6.35, "low": 6.216, "close": 6.242, "volume": 3864.08, "quote_volume": 24214.26276, "trades": 455, "taker_buy_volume": 2890.55, "taker_buy_quote": 18138.09955}, {"ts": 1774022460000, "open": 6.234, "high": 6.252, "low": 6.233, "close": 6.233, "volume": 1042.92, "quote_volume": 6506.05613, "trades": 137, "taker_buy_volume": 691.83, "taker_buy_quote": 4316.46495}, {"ts": 1774022520000, "open": 6.239, "high": 6.246, "low": 6.225, "close": 6.225, "volume": 510.62, "quote_volume": 3181.47242, "trades": 65, "taker_buy_volume": 96.07, "taker_buy_quote": 599.55282}, {"ts": 1774022580000, "open": 6.225, "high": 6.234, "low": 6.221, "close": 6.233, "volume": 267.58, "quote_volume": 1666.1888, "trades": 57, "taker_buy_volume": 200.98, "taker_buy_quote": 1251.82914}, {"ts": 1774022640000, "open": 6.233, "high": 6.245, "low": 6.222, "close": 6.222, "volume": 82.34, "quote_volume": 513.26603, "trades": 40, "taker_buy_volume": 40.93, "taker_buy_quote": 255.40831}, {"ts": 1774022700000, "open": 6.229, "high": 6.243, "low": 6.22, "close": 6.223, "volume": 202.42, "quote_volume": 1262.09441, "trades": 60, "taker_buy_volume": 114.25, "taker_buy_quote": 712.38589}, {"ts": 1774022760000, "open": 6.224, "high": 6.234, "low": 6.224, "close": 6.234, "volume": 46.89, "quote_volume": 292.12354, "trades": 23, "taker_buy_volume": 36.9, "taker_buy_quote": 229.89744}, {"ts": 1774022820000, "open": 6.235, "high": 6.237, "low": 6.235, "close": 6.237, "volume": 4.83, "quote_volume": 30.11988, "trades": 3, "taker_buy_volume": 4.83, "taker_buy_quote": 30.11988}, {"ts": 1774022880000, "open": 6.229, "high": 6.237, "low": 6.228, "close": 6.228, "volume": 73.3, "quote_volume": 456.93569, "trades": 15, "taker_buy_volume": 55.5, "taker_buy_quote": 346.05144}, {"ts": 1774022940000, "open": 6.233, "high": 6.238, "low": 6.225, "close": 6.225, "volume": 243.84, "quote_volume": 1520.52096, "trades": 29, "taker_buy_volume": 207.98, "taker_buy_quote": 1296.97413}, {"ts": 1774023000000, "open": 6.225, "high": 6.227, "low": 6.223, "close": 6.223, "volume": 37.51, "quote_volume": 233.54612, "trades": 11, "taker_buy_volume": 27.21, "taker_buy_quote": 169.43667}, {"ts": 1774023060000, "open": 6.227, "high": 6.246, "low": 6.227, "close": 6.241, "volume": 161.85, "quote_volume": 1009.21327, "trades": 44, "taker_buy_volume": 135.56, "taker_buy_quote": 845.14469}, {"ts": 1774023120000, "open": 6.24, "high": 6.243, "low": 6.233, "close": 6.238, "volume": 96.38, "quote_volume": 601.15509, "trades": 24, "taker_buy_volume": 67.68, "taker_buy_quote": 422.12544}, {"ts": 1774023180000, "open": 6.244, "high": 6.246, "low": 6.227, "close": 6.227, "volume": 206.61, "quote_volume": 1287.34001, "trades": 72, "taker_buy_volume": 124.91, "taker_buy_quote": 777.90151}, {"ts": 1774023240000, "open": 6.227, "high": 6.227, "low": 6.221, "close": 6.221, "volume": 72.67, "quote_volume": 452.41873, "trades": 33, "taker_buy_volume": 36.0, "taker_buy_quote": 224.1697}, {"ts": 1774023300000, "open": 6.22, "high": 6.22, "low": 6.206, "close": 6.206, "volume": 23.33, "quote_volume": 144.94628, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023360000, "open": 6.211, "high": 6.215, "low": 6.204, "close": 6.208, "volume": 194.33, "quote_volume": 1206.50129, "trades": 68, "taker_buy_volume": 91.58, "taker_buy_quote": 568.56396}, {"ts": 1774023420000, "open": 6.207, "high": 6.211, "low": 6.2, "close": 6.2, "volume": 514.73, "quote_volume": 3191.78749, "trades": 20, "taker_buy_volume": 346.01, "taker_buy_quote": 2145.50147}, {"ts": 1774023480000, "open": 6.2, "high": 6.201, "low": 6.2, "close": 6.201, "volume": 11.06, "quote_volume": 68.57362, "trades": 2, "taker_buy_volume": 11.06, "taker_buy_quote": 68.57362}, {"ts": 1774023540000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 1.61, "quote_volume": 9.98039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023600000, "open": 6.202, "high": 6.211, "low": 6.196, "close": 6.198, "volume": 265.65, "quote_volume": 1648.06223, "trades": 36, "taker_buy_volume": 170.05, "taker_buy_quote": 1055.45005}, {"ts": 1774023660000, "open": 6.198, "high": 6.203, "low": 6.198, "close": 6.198, "volume": 41.31, "quote_volume": 256.08799, "trades": 12, "taker_buy_volume": 14.95, "taker_buy_quote": 92.70871}, {"ts": 1774023720000, "open": 6.203, "high": 6.214, "low": 6.203, "close": 6.214, "volume": 23.26, "quote_volume": 144.44843, "trades": 15, "taker_buy_volume": 23.26, "taker_buy_quote": 144.44843}, {"ts": 1774023780000, "open": 6.215, "high": 6.227, "low": 6.215, "close": 6.227, "volume": 37.7, "quote_volume": 234.51986, "trades": 19, "taker_buy_volume": 27.66, "taker_buy_quote": 172.06608}, {"ts": 1774023840000, "open": 6.227, "high": 6.231, "low": 6.221, "close": 6.222, "volume": 425.17, "quote_volume": 2646.91355, "trades": 29, "taker_buy_volume": 266.6, "taker_buy_quote": 1660.1445}, {"ts": 1774023900000, "open": 6.227, "high": 6.231, "low": 6.218, "close": 6.218, "volume": 656.36, "quote_volume": 4086.73545, "trades": 62, "taker_buy_volume": 391.5, "taker_buy_quote": 2438.54864}, {"ts": 1774023960000, "open": 6.229, "high": 6.23, "low": 6.229, "close": 6.23, "volume": 29.36, "quote_volume": 182.88505, "trades": 5, "taker_buy_volume": 29.36, "taker_buy_quote": 182.88505}, {"ts": 1774024020000, "open": 6.229, "high": 6.229, "low": 6.217, "close": 6.221, "volume": 53.66, "quote_volume": 333.89762, "trades": 17, "taker_buy_volume": 4.52, "taker_buy_quote": 28.11892}, {"ts": 1774024080000, "open": 6.216, "high": 6.216, "low": 6.205, "close": 6.21, "volume": 30.85, "quote_volume": 191.54926, "trades": 21, "taker_buy_volume": 11.42, "taker_buy_quote": 70.8793}, {"ts": 1774024140000, "open": 6.21, "high": 6.215, "low": 6.21, "close": 6.215, "volume": 25.32, "quote_volume": 157.29715, "trades": 10, "taker_buy_volume": 25.32, "taker_buy_quote": 157.29715}, {"ts": 1774024200000, "open": 6.206, "high": 6.206, "low": 6.196, "close": 6.199, "volume": 159.49, "quote_volume": 988.79591, "trades": 20, "taker_buy_volume": 18.45, "taker_buy_quote": 114.37155}, {"ts": 1774024260000, "open": 6.195, "high": 6.203, "low": 6.187, "close": 6.193, "volume": 151.72, "quote_volume": 940.03739, "trades": 24, "taker_buy_volume": 107.67, "taker_buy_quote": 667.42363}, {"ts": 1774024320000, "open": 6.194, "high": 6.208, "low": 6.192, "close": 6.208, "volume": 73.18, "quote_volume": 453.76346, "trades": 20, "taker_buy_volume": 66.8, "taker_buy_quote": 414.24756}, {"ts": 1774024380000, "open": 6.209, "high": 6.216, "low": 6.209, "close": 6.215, "volume": 97.27, "quote_volume": 604.4579, "trades": 17, "taker_buy_volume": 87.55, "taker_buy_quote": 544.0724}, {"ts": 1774024440000, "open": 6.209, "high": 6.212, "low": 6.209, "close": 6.209, "volume": 9.06, "quote_volume": 56.2652, "trades": 7, "taker_buy_volume": 2.59, "taker_buy_quote": 16.08811}, {"ts": 1774024500000, "open": 6.209, "high": 6.209, "low": 6.202, "close": 6.202, "volume": 11.35, "quote_volume": 70.42679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 6.205, "high": 6.206, "low": 6.197, "close": 6.199, "volume": 228.47, "quote_volume": 1417.27224, "trades": 21, "taker_buy_volume": 151.97, "taker_buy_quote": 942.92013}, {"ts": 1774024620000, "open": 6.199, "high": 6.2, "low": 6.199, "close": 6.2, "volume": 1.96, "quote_volume": 12.15166, "trades": 2, "taker_buy_volume": 1.96, "taker_buy_quote": 12.15166}, {"ts": 1774024680000, "open": 6.196, "high": 6.196, "low": 6.195, "close": 6.195, "volume": 3.24, "quote_volume": 20.07342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024740000, "open": 6.199, "high": 6.208, "low": 6.199, "close": 6.207, "volume": 17.82, "quote_volume": 110.55204, "trades": 12, "taker_buy_volume": 16.2, "taker_buy_quote": 100.4967}, {"ts": 1774024800000, "open": 6.209, "high": 6.233, "low": 6.209, "close": 6.233, "volume": 403.87, "quote_volume": 2515.83687, "trades": 36, "taker_buy_volume": 403.87, "taker_buy_quote": 2515.83687}, {"ts": 1774024860000, "open": 6.231, "high": 6.232, "low": 6.227, "close": 6.227, "volume": 29.57, "quote_volume": 184.25448, "trades": 9, "taker_buy_volume": 21.52, "taker_buy_quote": 134.11103}, {"ts": 1774024920000, "open": 6.23, "high": 6.233, "low": 6.222, "close": 6.222, "volume": 336.45, "quote_volume": 2095.22063, "trades": 27, "taker_buy_volume": 216.39, "taker_buy_quote": 1347.95559}, {"ts": 1774024980000, "open": 6.222, "high": 6.222, "low": 6.222, "close": 6.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025040000, "open": 6.222, "high": 6.222, "low": 6.222, "close": 6.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 6.222, "high": 6.222, "low": 6.219, "close": 6.219, "volume": 6.44, "quote_volume": 40.06002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025160000, "open": 6.218, "high": 6.242, "low": 6.218, "close": 6.242, "volume": 298.44, "quote_volume": 1859.34623, "trades": 35, "taker_buy_volume": 296.82, "taker_buy_quote": 1849.27307}, {"ts": 1774025220000, "open": 6.232, "high": 6.232, "low": 6.231, "close": 6.231, "volume": 3.22, "quote_volume": 20.06543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025280000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 1.61, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025340000, "open": 6.229, "high": 6.229, "low": 6.226, "close": 6.228, "volume": 11.25, "quote_volume": 70.05725, "trades": 6, "taker_buy_volume": 4.81, "taker_buy_quote": 29.95215}, {"ts": 1774025400000, "open": 6.228, "high": 6.23, "low": 6.226, "close": 6.226, "volume": 25.13, "quote_volume": 156.50473, "trades": 22, "taker_buy_volume": 15.43, "taker_buy_quote": 96.10287}, {"ts": 1774025460000, "open": 6.226, "high": 6.228, "low": 6.225, "close": 6.228, "volume": 31.61, "quote_volume": 196.80499, "trades": 5, "taker_buy_volume": 5.0, "taker_buy_quote": 31.14}, {"ts": 1774025520000, "open": 6.224, "high": 6.224, "low": 6.216, "close": 6.221, "volume": 29.47, "quote_volume": 183.31581, "trades": 22, "taker_buy_volume": 4.83, "taker_buy_quote": 30.04743}, {"ts": 1774025580000, "open": 6.22, "high": 6.233, "low": 6.219, "close": 6.223, "volume": 166.3, "quote_volume": 1035.39288, "trades": 25, "taker_buy_volume": 82.78, "taker_buy_quote": 515.60318}, {"ts": 1774025640000, "open": 6.222, "high": 6.222, "low": 6.219, "close": 6.219, "volume": 5.8, "quote_volume": 36.07986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025700000, "open": 6.219, "high": 6.219, "low": 6.219, "close": 6.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025760000, "open": 6.218, "high": 6.218, "low": 6.207, "close": 6.212, "volume": 24.27, "quote_volume": 150.76995, "trades": 15, "taker_buy_volume": 4.86, "taker_buy_quote": 30.18546}, {"ts": 1774025820000, "open": 6.211, "high": 6.211, "low": 6.207, "close": 6.207, "volume": 18.68, "quote_volume": 115.96296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025880000, "open": 6.207, "high": 6.207, "low": 6.202, "close": 6.202, "volume": 24.84, "quote_volume": 154.12483, "trades": 10, "taker_buy_volume": 2.72, "taker_buy_quote": 16.86944}, {"ts": 1774025940000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026000000, "open": 6.206, "high": 6.21, "low": 6.206, "close": 6.21, "volume": 8.1, "quote_volume": 50.2848, "trades": 5, "taker_buy_volume": 8.1, "taker_buy_quote": 50.2848}, {"ts": 1774026060000, "open": 6.208, "high": 6.208, "low": 6.199, "close": 6.199, "volume": 16.2, "quote_volume": 100.4967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026120000, "open": 6.201, "high": 6.211, "low": 6.201, "close": 6.21, "volume": 27.51, "quote_volume": 170.73693, "trades": 14, "taker_buy_volume": 21.03, "taker_buy_quote": 130.49613}, {"ts": 1774026180000, "open": 6.21, "high": 6.21, "low": 6.21, "close": 6.21, "volume": 69.66, "quote_volume": 432.5886, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 391.23}, {"ts": 1774026240000, "open": 6.212, "high": 6.212, "low": 6.211, "close": 6.211, "volume": 3.24, "quote_volume": 20.12526, "trades": 2, "taker_buy_volume": 1.62, "taker_buy_quote": 10.06344}, {"ts": 1774026300000, "open": 6.21, "high": 6.21, "low": 6.203, "close": 6.203, "volume": 35.1, "quote_volume": 217.83708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026360000, "open": 6.203, "high": 6.203, "low": 6.198, "close": 6.199, "volume": 44.59, "quote_volume": 276.47676, "trades": 18, "taker_buy_volume": 12.08, "taker_buy_quote": 74.91496}, {"ts": 1774026420000, "open": 6.203, "high": 6.206, "low": 6.203, "close": 6.206, "volume": 8.0, "quote_volume": 49.63828, "trades": 6, "taker_buy_volume": 8.0, "taker_buy_quote": 49.63828}, {"ts": 1774026480000, "open": 6.207, "high": 6.209, "low": 6.207, "close": 6.209, "volume": 23.31, "quote_volume": 144.69003, "trades": 4, "taker_buy_volume": 23.31, "taker_buy_quote": 144.69003}, {"ts": 1774026540000, "open": 6.21, "high": 6.217, "low": 6.207, "close": 6.207, "volume": 109.7, "quote_volume": 681.69764, "trades": 23, "taker_buy_volume": 86.74, "taker_buy_quote": 539.05118}, {"ts": 1774026600000, "open": 6.206, "high": 6.206, "low": 6.186, "close": 6.186, "volume": 88.55, "quote_volume": 548.94016, "trades": 28, "taker_buy_volume": 1.62, "taker_buy_quote": 10.04238}, {"ts": 1774026660000, "open": 6.188, "high": 6.192, "low": 6.185, "close": 6.185, "volume": 94.08, "quote_volume": 582.00288, "trades": 15, "taker_buy_volume": 12.24, "taker_buy_quote": 75.76949}, {"ts": 1774026720000, "open": 6.186, "high": 6.186, "low": 6.185, "close": 6.185, "volume": 43.55, "quote_volume": 269.38144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 6.185, "high": 6.185, "low": 6.185, "close": 6.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026840000, "open": 6.186, "high": 6.186, "low": 6.179, "close": 6.179, "volume": 14.6, "quote_volume": 90.26036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026900000, "open": 6.179, "high": 6.18, "low": 6.17, "close": 6.17, "volume": 33.72, "quote_volume": 208.2307, "trades": 13, "taker_buy_volume": 10.0, "taker_buy_quote": 61.79162}, {"ts": 1774026960000, "open": 6.169, "high": 6.169, "low": 6.165, "close": 6.166, "volume": 14.2, "quote_volume": 87.56073, "trades": 7, "taker_buy_volume": 6.15, "taker_buy_quote": 37.91638}, {"ts": 1774027020000, "open": 6.165, "high": 6.165, "low": 6.148, "close": 6.156, "volume": 813.44, "quote_volume": 5010.64505, "trades": 46, "taker_buy_volume": 59.68, "taker_buy_quote": 367.24146}, {"ts": 1774027080000, "open": 6.151, "high": 6.151, "low": 6.138, "close": 6.141, "volume": 225.67, "quote_volume": 1387.27499, "trades": 28, "taker_buy_volume": 36.95, "taker_buy_quote": 227.02497}, {"ts": 1774027140000, "open": 6.137, "high": 6.137, "low": 6.131, "close": 6.132, "volume": 60.47, "quote_volume": 370.8857, "trades": 18, "taker_buy_volume": 34.24, "taker_buy_quote": 210.00741}, {"ts": 1774027200000, "open": 6.131, "high": 6.131, "low": 6.105, "close": 6.115, "volume": 481.47, "quote_volume": 2946.06565, "trades": 57, "taker_buy_volume": 29.73, "taker_buy_quote": 182.07219}, {"ts": 1774027260000, "open": 6.12, "high": 6.125, "low": 6.12, "close": 6.125, "volume": 45.23, "quote_volume": 276.9811, "trades": 9, "taker_buy_volume": 45.23, "taker_buy_quote": 276.9811}, {"ts": 1774027320000, "open": 6.125, "high": 6.134, "low": 6.125, "close": 6.134, "volume": 31.26, "quote_volume": 191.59113, "trades": 14, "taker_buy_volume": 31.26, "taker_buy_quote": 191.59113}, {"ts": 1774027380000, "open": 6.128, "high": 6.128, "low": 6.107, "close": 6.107, "volume": 66.72, "quote_volume": 407.93439, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027440000, "open": 6.109, "high": 6.111, "low": 6.103, "close": 6.107, "volume": 85.45, "quote_volume": 521.7738, "trades": 26, "taker_buy_volume": 54.16, "taker_buy_quote": 330.72749}, {"ts": 1774027500000, "open": 6.103, "high": 6.107, "low": 6.101, "close": 6.101, "volume": 51.55, "quote_volume": 314.656, "trades": 11, "taker_buy_volume": 36.79, "taker_buy_quote": 224.60034}, {"ts": 1774027560000, "open": 6.101, "high": 6.101, "low": 6.086, "close": 6.088, "volume": 161.54, "quote_volume": 984.90583, "trades": 26, "taker_buy_volume": 29.18, "taker_buy_quote": 177.85371}, {"ts": 1774027620000, "open": 6.089, "high": 6.108, "low": 6.089, "close": 6.101, "volume": 461.04, "quote_volume": 2810.97302, "trades": 43, "taker_buy_volume": 448.01, "taker_buy_quote": 2731.54806}, {"ts": 1774027680000, "open": 6.096, "high": 6.106, "low": 6.093, "close": 6.093, "volume": 65.28, "quote_volume": 398.14672, "trades": 28, "taker_buy_volume": 16.5, "taker_buy_quote": 100.67475}, {"ts": 1774027740000, "open": 6.094, "high": 6.115, "low": 6.094, "close": 6.115, "volume": 115.22, "quote_volume": 702.84592, "trades": 26, "taker_buy_volume": 115.22, "taker_buy_quote": 702.84592}, {"ts": 1774027800000, "open": 6.116, "high": 6.12, "low": 6.113, "close": 6.12, "volume": 18.2, "quote_volume": 111.30744, "trades": 9, "taker_buy_volume": 13.12, "taker_buy_quote": 80.2534}, {"ts": 1774027860000, "open": 6.121, "high": 6.121, "low": 6.103, "close": 6.103, "volume": 415.84, "quote_volume": 2539.57462, "trades": 26, "taker_buy_volume": 10.02, "taker_buy_quote": 61.24862}, {"ts": 1774027920000, "open": 6.11, "high": 6.128, "low": 6.108, "close": 6.119, "volume": 807.25, "quote_volume": 4938.3183, "trades": 72, "taker_buy_volume": 535.92, "taker_buy_quote": 3278.96711}, {"ts": 1774027980000, "open": 6.115, "high": 6.115, "low": 6.1, "close": 6.1, "volume": 71.99, "quote_volume": 439.79166, "trades": 23, "taker_buy_volume": 28.42, "taker_buy_quote": 173.62744}, {"ts": 1774028040000, "open": 6.1, "high": 6.1, "low": 6.097, "close": 6.097, "volume": 5.92, "quote_volume": 36.10414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 6.097, "high": 6.097, "low": 6.092, "close": 6.097, "volume": 24.57, "quote_volume": 149.77279, "trades": 10, "taker_buy_volume": 1.24, "taker_buy_quote": 7.56028}, {"ts": 1774028160000, "open": 6.097, "high": 6.114, "low": 6.097, "close": 6.114, "volume": 109.86, "quote_volume": 670.74574, "trades": 31, "taker_buy_volume": 60.75, "taker_buy_quote": 370.7707}, {"ts": 1774028220000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028280000, "open": 6.107, "high": 6.107, "low": 6.085, "close": 6.085, "volume": 108.8, "quote_volume": 662.57032, "trades": 33, "taker_buy_volume": 8.38, "taker_buy_quote": 51.05934}, {"ts": 1774028340000, "open": 6.084, "high": 6.085, "low": 6.04, "close": 6.052, "volume": 761.9, "quote_volume": 4614.55283, "trades": 119, "taker_buy_volume": 61.82, "taker_buy_quote": 374.26187}, {"ts": 1774028400000, "open": 6.053, "high": 6.054, "low": 6.044, "close": 6.044, "volume": 52.95, "quote_volume": 320.25463, "trades": 23, "taker_buy_volume": 34.69, "taker_buy_quote": 209.83475}, {"ts": 1774028460000, "open": 6.043, "high": 6.046, "low": 6.018, "close": 6.018, "volume": 409.59, "quote_volume": 2468.05817, "trades": 61, "taker_buy_volume": 37.11, "taker_buy_quote": 224.02709}, {"ts": 1774028520000, "open": 6.025, "high": 6.038, "low": 6.0, "close": 6.036, "volume": 472.9, "quote_volume": 2841.56788, "trades": 87, "taker_buy_volume": 89.45, "taker_buy_quote": 539.31366}, {"ts": 1774028580000, "open": 6.033, "high": 6.033, "low": 6.019, "close": 6.019, "volume": 316.59, "quote_volume": 1909.7162, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 6.018, "high": 6.054, "low": 6.017, "close": 6.054, "volume": 152.17, "quote_volume": 919.04702, "trades": 52, "taker_buy_volume": 148.83, "taker_buy_quote": 898.94857}, {"ts": 1774028700000, "open": 6.053, "high": 6.056, "low": 6.041, "close": 6.041, "volume": 107.23, "quote_volume": 648.14126, "trades": 15, "taker_buy_volume": 20.33, "taker_buy_quote": 123.10852}, {"ts": 1774028760000, "open": 6.045, "high": 6.049, "low": 6.037, "close": 6.038, "volume": 158.39, "quote_volume": 956.61685, "trades": 18, "taker_buy_volume": 12.81, "taker_buy_quote": 77.45305}, {"ts": 1774028820000, "open": 6.037, "high": 6.038, "low": 6.028, "close": 6.034, "volume": 366.79, "quote_volume": 2212.09877, "trades": 32, "taker_buy_volume": 36.62, "taker_buy_quote": 220.85669}, {"ts": 1774028880000, "open": 6.035, "high": 6.046, "low": 6.032, "close": 6.046, "volume": 35.49, "quote_volume": 214.32352, "trades": 22, "taker_buy_volume": 26.56, "taker_buy_quote": 160.43236}, {"ts": 1774028940000, "open": 6.047, "high": 6.058, "low": 6.047, "close": 6.058, "volume": 40.87, "quote_volume": 247.36813, "trades": 16, "taker_buy_volume": 34.51, "taker_buy_quote": 208.87907}, {"ts": 1774029000000, "open": 6.059, "high": 6.061, "low": 6.043, "close": 6.049, "volume": 314.37, "quote_volume": 1901.42874, "trades": 30, "taker_buy_volume": 14.74, "taker_buy_quote": 89.26212}, {"ts": 1774029060000, "open": 6.045, "high": 6.057, "low": 6.045, "close": 6.052, "volume": 266.41, "quote_volume": 1612.75486, "trades": 17, "taker_buy_volume": 263.09, "taker_buy_quote": 1592.66056}, {"ts": 1774029120000, "open": 6.051, "high": 6.063, "low": 6.015, "close": 6.04, "volume": 3203.39, "quote_volume": 19346.21072, "trades": 182, "taker_buy_volume": 2536.9, "taker_buy_quote": 15321.37112}, {"ts": 1774029180000, "open": 6.039, "high": 6.044, "low": 6.036, "close": 6.044, "volume": 47.86, "quote_volume": 289.09814, "trades": 14, "taker_buy_volume": 41.18, "taker_buy_quote": 248.76764}, {"ts": 1774029240000, "open": 6.045, "high": 6.049, "low": 6.026, "close": 6.026, "volume": 220.82, "quote_volume": 1331.74427, "trades": 32, "taker_buy_volume": 14.54, "taker_buy_quote": 87.88094}, {"ts": 1774029300000, "open": 6.025, "high": 6.025, "low": 6.018, "close": 6.022, "volume": 26.77, "quote_volume": 161.20226, "trades": 16, "taker_buy_volume": 13.41, "taker_buy_quote": 80.75502}, {"ts": 1774029360000, "open": 6.017, "high": 6.024, "low": 6.0, "close": 6.024, "volume": 218.62, "quote_volume": 1313.5316, "trades": 37, "taker_buy_volume": 26.85, "taker_buy_quote": 161.51583}, {"ts": 1774029420000, "open": 6.021, "high": 6.022, "low": 6.015, "close": 6.02, "volume": 14.01, "quote_volume": 84.31409, "trades": 9, "taker_buy_volume": 4.54, "taker_buy_quote": 27.33534}, {"ts": 1774029480000, "open": 6.015, "high": 6.021, "low": 6.012, "close": 6.014, "volume": 78.63, "quote_volume": 472.87147, "trades": 17, "taker_buy_volume": 5.01, "taker_buy_quote": 30.1602}, {"ts": 1774029540000, "open": 6.022, "high": 6.026, "low": 6.014, "close": 6.015, "volume": 27.64, "quote_volume": 166.32972, "trades": 14, "taker_buy_volume": 18.4, "taker_buy_quote": 110.74277}, {"ts": 1774029600000, "open": 6.016, "high": 6.039, "low": 6.016, "close": 6.026, "volume": 593.77, "quote_volume": 3580.35758, "trades": 89, "taker_buy_volume": 76.75, "taker_buy_quote": 462.61118}, {"ts": 1774029660000, "open": 6.027, "high": 6.031, "low": 5.983, "close": 5.986, "volume": 924.0, "quote_volume": 5541.15238, "trades": 107, "taker_buy_volume": 120.17, "taker_buy_quote": 721.09294}, {"ts": 1774029720000, "open": 5.987, "high": 6.001, "low": 5.966, "close": 6.001, "volume": 761.11, "quote_volume": 4546.45901, "trades": 85, "taker_buy_volume": 121.02, "taker_buy_quote": 724.28972}, {"ts": 1774029780000, "open": 5.994, "high": 6.016, "low": 5.99, "close": 6.006, "volume": 171.47, "quote_volume": 1029.56687, "trades": 54, "taker_buy_volume": 117.16, "taker_buy_quote": 703.34845}, {"ts": 1774029840000, "open": 6.007, "high": 6.01, "low": 6.005, "close": 6.005, "volume": 41.49, "quote_volume": 249.2378, "trades": 8, "taker_buy_volume": 6.04, "taker_buy_quote": 36.2923}, {"ts": 1774029900000, "open": 6.005, "high": 6.008, "low": 5.997, "close": 6.008, "volume": 27.83, "quote_volume": 167.0575, "trades": 16, "taker_buy_volume": 13.29, "taker_buy_quote": 79.80492}, {"ts": 1774029960000, "open": 6.009, "high": 6.019, "low": 6.009, "close": 6.019, "volume": 47.95, "quote_volume": 288.30482, "trades": 14, "taker_buy_volume": 47.95, "taker_buy_quote": 288.30482}, {"ts": 1774030020000, "open": 6.012, "high": 6.012, "low": 6.003, "close": 6.003, "volume": 147.23, "quote_volume": 885.06069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 6.01, "high": 6.026, "low": 6.0, "close": 6.009, "volume": 619.54, "quote_volume": 3725.10817, "trades": 84, "taker_buy_volume": 452.29, "taker_buy_quote": 2718.31291}, {"ts": 1774030140000, "open": 6.009, "high": 6.01, "low": 6.002, "close": 6.009, "volume": 124.09, "quote_volume": 745.60154, "trades": 15, "taker_buy_volume": 11.18, "taker_buy_quote": 67.16378}, {"ts": 1774030200000, "open": 6.008, "high": 6.022, "low": 6.007, "close": 6.016, "volume": 45.2, "quote_volume": 271.9588, "trades": 24, "taker_buy_volume": 29.04, "taker_buy_quote": 174.72366}, {"ts": 1774030260000, "open": 6.016, "high": 6.016, "low": 6.011, "close": 6.011, "volume": 8.87, "quote_volume": 53.33687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 6.01, "high": 6.017, "low": 6.008, "close": 6.013, "volume": 37.35, "quote_volume": 224.55844, "trades": 15, "taker_buy_volume": 29.0, "taker_buy_quote": 174.36826}, {"ts": 1774030380000, "open": 6.012, "high": 6.012, "low": 6.008, "close": 6.008, "volume": 8.35, "quote_volume": 50.1835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 6.012, "high": 6.018, "low": 6.009, "close": 6.009, "volume": 415.54, "quote_volume": 2499.724, "trades": 23, "taker_buy_volume": 370.29, "taker_buy_quote": 2227.76315}, {"ts": 1774030500000, "open": 6.011, "high": 6.019, "low": 6.011, "close": 6.019, "volume": 33.02, "quote_volume": 198.59727, "trades": 13, "taker_buy_volume": 31.35, "taker_buy_quote": 188.5589}, {"ts": 1774030560000, "open": 6.018, "high": 6.028, "low": 6.015, "close": 6.028, "volume": 470.14, "quote_volume": 2831.08464, "trades": 40, "taker_buy_volume": 385.88, "taker_buy_quote": 2323.40227}, {"ts": 1774030620000, "open": 6.024, "high": 6.024, "low": 6.018, "close": 6.018, "volume": 46.92, "quote_volume": 282.53721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030680000, "open": 6.02, "high": 6.024, "low": 6.02, "close": 6.02, "volume": 19.52, "quote_volume": 117.53712, "trades": 10, "taker_buy_volume": 12.84, "taker_buy_quote": 77.3135}, {"ts": 1774030740000, "open": 6.019, "high": 6.02, "low": 6.016, "close": 6.019, "volume": 53.89, "quote_volume": 324.32704, "trades": 10, "taker_buy_volume": 3.34, "taker_buy_quote": 20.10513}, {"ts": 1774030800000, "open": 6.015, "high": 6.015, "low": 6.014, "close": 6.014, "volume": 3.2, "quote_volume": 19.24647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030860000, "open": 6.019, "high": 6.025, "low": 6.011, "close": 6.011, "volume": 76.55, "quote_volume": 460.642, "trades": 21, "taker_buy_volume": 14.52, "taker_buy_quote": 87.43095}, {"ts": 1774030920000, "open": 6.01, "high": 6.026, "low": 6.005, "close": 6.005, "volume": 402.82, "quote_volume": 2424.17875, "trades": 55, "taker_buy_volume": 190.92, "taker_buy_quote": 1149.80372}, {"ts": 1774030980000, "open": 6.011, "high": 6.014, "low": 6.001, "close": 6.001, "volume": 217.48, "quote_volume": 1305.971, "trades": 25, "taker_buy_volume": 15.77, "taker_buy_quote": 94.80862}, {"ts": 1774031040000, "open": 6.001, "high": 6.017, "low": 5.997, "close": 6.017, "volume": 365.81, "quote_volume": 2195.06953, "trades": 41, "taker_buy_volume": 349.13, "taker_buy_quote": 2095.01766}, {"ts": 1774031100000, "open": 6.018, "high": 6.026, "low": 6.018, "close": 6.026, "volume": 58.55, "quote_volume": 352.69297, "trades": 21, "taker_buy_volume": 51.87, "taker_buy_quote": 312.46935}, {"ts": 1774031160000, "open": 6.027, "high": 6.028, "low": 6.021, "close": 6.025, "volume": 77.26, "quote_volume": 465.42754, "trades": 20, "taker_buy_volume": 61.06, "taker_buy_quote": 367.85227}, {"ts": 1774031220000, "open": 6.024, "high": 6.026, "low": 6.017, "close": 6.022, "volume": 84.62, "quote_volume": 509.57933, "trades": 16, "taker_buy_volume": 71.26, "taker_buy_quote": 429.14545}, {"ts": 1774031280000, "open": 6.017, "high": 6.02, "low": 5.984, "close": 5.992, "volume": 514.24, "quote_volume": 3087.70262, "trades": 62, "taker_buy_volume": 130.18, "taker_buy_quote": 782.71288}, {"ts": 1774031340000, "open": 5.993, "high": 6.009, "low": 5.987, "close": 6.009, "volume": 153.25, "quote_volume": 919.7125, "trades": 39, "taker_buy_volume": 141.76, "taker_buy_quote": 850.88962}, {"ts": 1774031400000, "open": 6.005, "high": 6.012, "low": 6.005, "close": 6.012, "volume": 18.97, "quote_volume": 113.98673, "trades": 10, "taker_buy_volume": 18.97, "taker_buy_quote": 113.98673}, {"ts": 1774031460000, "open": 6.011, "high": 6.012, "low": 6.011, "close": 6.012, "volume": 4.38, "quote_volume": 26.33089, "trades": 3, "taker_buy_volume": 4.38, "taker_buy_quote": 26.33089}, {"ts": 1774031520000, "open": 6.007, "high": 6.014, "low": 6.006, "close": 6.014, "volume": 67.71, "quote_volume": 406.96738, "trades": 13, "taker_buy_volume": 64.37, "taker_buy_quote": 386.90567}, {"ts": 1774031580000, "open": 6.013, "high": 6.013, "low": 6.003, "close": 6.007, "volume": 71.35, "quote_volume": 428.6199, "trades": 23, "taker_buy_volume": 8.92, "taker_buy_quote": 53.60978}, {"ts": 1774031640000, "open": 6.011, "high": 6.011, "low": 6.005, "close": 6.005, "volume": 11.17, "quote_volume": 67.11782, "trades": 5, "taker_buy_volume": 6.16, "taker_buy_quote": 37.02776}, {"ts": 1774031700000, "open": 6.004, "high": 6.004, "low": 5.986, "close": 6.002, "volume": 263.5, "quote_volume": 1579.79219, "trades": 51, "taker_buy_volume": 206.87, "taker_buy_quote": 1240.27198}, {"ts": 1774031760000, "open": 6.003, "high": 6.031, "low": 6.003, "close": 6.03, "volume": 265.4, "quote_volume": 1598.6484, "trades": 46, "taker_buy_volume": 230.59, "taker_buy_quote": 1388.9305}, {"ts": 1774031820000, "open": 6.021, "high": 6.044, "low": 6.021, "close": 6.043, "volume": 354.21, "quote_volume": 2136.89115, "trades": 41, "taker_buy_volume": 344.24, "taker_buy_quote": 2076.67742}, {"ts": 1774031880000, "open": 6.041, "high": 6.048, "low": 6.011, "close": 6.025, "volume": 2308.38, "quote_volume": 13909.31155, "trades": 116, "taker_buy_volume": 511.37, "taker_buy_quote": 3085.94667}, {"ts": 1774031940000, "open": 6.022, "high": 6.022, "low": 6.008, "close": 6.008, "volume": 819.28, "quote_volume": 4928.78972, "trades": 45, "taker_buy_volume": 194.28, "taker_buy_quote": 1169.11502}, {"ts": 1774032000000, "open": 6.012, "high": 6.019, "low": 6.01, "close": 6.015, "volume": 26.15, "quote_volume": 157.26693, "trades": 14, "taker_buy_volume": 15.03, "taker_buy_quote": 90.40545}, {"ts": 1774032060000, "open": 6.014, "high": 6.021, "low": 6.012, "close": 6.021, "volume": 11.69, "quote_volume": 70.33539, "trades": 7, "taker_buy_volume": 6.68, "taker_buy_quote": 40.21026}, {"ts": 1774032120000, "open": 6.022, "high": 6.029, "low": 6.022, "close": 6.029, "volume": 13.36, "quote_volume": 80.50068, "trades": 8, "taker_buy_volume": 13.36, "taker_buy_quote": 80.50068}, {"ts": 1774032180000, "open": 6.03, "high": 6.035, "low": 6.03, "close": 6.035, "volume": 11.64, "quote_volume": 70.22241, "trades": 7, "taker_buy_volume": 11.64, "taker_buy_quote": 70.22241}, {"ts": 1774032240000, "open": 6.036, "high": 6.054, "low": 6.036, "close": 6.054, "volume": 690.42, "quote_volume": 4174.96631, "trades": 144, "taker_buy_volume": 467.3, "taker_buy_quote": 2826.13855}, {"ts": 1774032300000, "open": 6.052, "high": 6.052, "low": 6.038, "close": 6.051, "volume": 282.83, "quote_volume": 1709.75256, "trades": 87, "taker_buy_volume": 159.26, "taker_buy_quote": 962.86287}, {"ts": 1774032360000, "open": 6.048, "high": 6.063, "low": 6.048, "close": 6.061, "volume": 1161.5, "quote_volume": 7037.07878, "trades": 205, "taker_buy_volume": 699.06, "taker_buy_quote": 4234.8264}, {"ts": 1774032420000, "open": 6.061, "high": 6.068, "low": 6.058, "close": 6.068, "volume": 263.97, "quote_volume": 1600.35498, "trades": 82, "taker_buy_volume": 205.05, "taker_buy_quote": 1243.07074}, {"ts": 1774032480000, "open": 6.065, "high": 6.065, "low": 6.051, "close": 6.063, "volume": 522.47, "quote_volume": 3165.62663, "trades": 137, "taker_buy_volume": 71.71, "taker_buy_quote": 434.32657}, {"ts": 1774032540000, "open": 6.063, "high": 6.063, "low": 6.049, "close": 6.054, "volume": 134.31, "quote_volume": 813.33467, "trades": 44, "taker_buy_volume": 3.13, "taker_buy_quote": 18.97719}, {"ts": 1774032600000, "open": 6.049, "high": 6.057, "low": 6.045, "close": 6.057, "volume": 221.09, "quote_volume": 1337.76577, "trades": 48, "taker_buy_volume": 158.21, "taker_buy_quote": 957.42125}, {"ts": 1774032660000, "open": 6.047, "high": 6.057, "low": 6.046, "close": 6.057, "volume": 73.33, "quote_volume": 443.7328, "trades": 18, "taker_buy_volume": 43.99, "taker_buy_quote": 266.31548}, {"ts": 1774032720000, "open": 6.049, "high": 6.049, "low": 6.045, "close": 6.045, "volume": 32.92, "quote_volume": 199.11648, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 6.045, "high": 6.045, "low": 6.045, "close": 6.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032840000, "open": 6.044, "high": 6.044, "low": 6.036, "close": 6.041, "volume": 23.71, "quote_volume": 143.20592, "trades": 14, "taker_buy_volume": 6.64, "taker_buy_quote": 40.10228}, {"ts": 1774032900000, "open": 6.041, "high": 6.041, "low": 6.041, "close": 6.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 6.041, "high": 6.047, "low": 6.041, "close": 6.042, "volume": 50.69, "quote_volume": 306.30208, "trades": 14, "taker_buy_volume": 30.58, "taker_buy_quote": 184.79746}, {"ts": 1774033020000, "open": 6.046, "high": 6.047, "low": 6.046, "close": 6.047, "volume": 3.32, "quote_volume": 20.07438, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 20.07438}, {"ts": 1774033080000, "open": 6.048, "high": 6.05, "low": 6.048, "close": 6.05, "volume": 4.98, "quote_volume": 30.12402, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 30.12402}, {"ts": 1774033140000, "open": 6.045, "high": 6.049, "low": 6.045, "close": 6.049, "volume": 43.16, "quote_volume": 261.0346, "trades": 3, "taker_buy_volume": 18.45, "taker_buy_quote": 111.60405}, {"ts": 1774033200000, "open": 6.046, "high": 6.06, "low": 6.046, "close": 6.06, "volume": 178.25, "quote_volume": 1078.894, "trades": 47, "taker_buy_volume": 65.16, "taker_buy_quote": 394.46333}, {"ts": 1774033260000, "open": 6.059, "high": 6.059, "low": 6.049, "close": 6.049, "volume": 18.26, "quote_volume": 110.54604, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033320000, "open": 6.048, "high": 6.065, "low": 6.047, "close": 6.065, "volume": 53.03, "quote_volume": 321.20482, "trades": 24, "taker_buy_volume": 39.89, "taker_buy_quote": 241.65222}, {"ts": 1774033380000, "open": 6.064, "high": 6.064, "low": 6.041, "close": 6.041, "volume": 53.16, "quote_volume": 321.7387, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 6.04, "high": 6.04, "low": 6.036, "close": 6.036, "volume": 19.52, "quote_volume": 117.84698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 6.035, "high": 6.035, "low": 6.015, "close": 6.034, "volume": 573.94, "quote_volume": 3459.69876, "trades": 86, "taker_buy_volume": 533.98, "taker_buy_quote": 3218.97155}, {"ts": 1774033560000, "open": 6.024, "high": 6.024, "low": 6.01, "close": 6.01, "volume": 517.83, "quote_volume": 3116.08019, "trades": 73, "taker_buy_volume": 41.83, "taker_buy_quote": 251.78293}, {"ts": 1774033620000, "open": 6.009, "high": 6.012, "low": 6.0, "close": 6.0, "volume": 603.55, "quote_volume": 3623.50791, "trades": 34, "taker_buy_volume": 208.68, "taker_buy_quote": 1252.67855}, {"ts": 1774033680000, "open": 6.006, "high": 6.015, "low": 5.997, "close": 6.014, "volume": 384.33, "quote_volume": 2309.65992, "trades": 48, "taker_buy_volume": 323.6, "taker_buy_quote": 1945.16343}, {"ts": 1774033740000, "open": 6.01, "high": 6.012, "low": 6.006, "close": 6.012, "volume": 39.6, "quote_volume": 237.90715, "trades": 7, "taker_buy_volume": 13.92, "taker_buy_quote": 83.67307}, {"ts": 1774033800000, "open": 6.006, "high": 6.006, "low": 6.005, "close": 6.005, "volume": 11.42, "quote_volume": 68.58796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 6.005, "high": 6.005, "low": 6.005, "close": 6.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033920000, "open": 6.012, "high": 6.029, "low": 6.012, "close": 6.029, "volume": 53.85, "quote_volume": 324.24888, "trades": 23, "taker_buy_volume": 43.8, "taker_buy_quote": 263.70935}, {"ts": 1774033980000, "open": 6.025, "high": 6.025, "low": 6.02, "close": 6.02, "volume": 10.02, "quote_volume": 60.34545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034040000, "open": 6.019, "high": 6.029, "low": 6.019, "close": 6.029, "volume": 24.19, "quote_volume": 145.74141, "trades": 11, "taker_buy_volume": 22.52, "taker_buy_quote": 135.68968}, {"ts": 1774034100000, "open": 6.028, "high": 6.032, "low": 6.02, "close": 6.028, "volume": 352.67, "quote_volume": 2124.6222, "trades": 26, "taker_buy_volume": 113.17, "taker_buy_quote": 682.42763}, {"ts": 1774034160000, "open": 6.021, "high": 6.021, "low": 6.009, "close": 6.009, "volume": 135.91, "quote_volume": 818.02244, "trades": 20, "taker_buy_volume": 62.8, "taker_buy_quote": 378.056}, {"ts": 1774034220000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034280000, "open": 6.015, "high": 6.033, "low": 6.015, "close": 6.033, "volume": 197.07, "quote_volume": 1188.48257, "trades": 36, "taker_buy_volume": 197.07, "taker_buy_quote": 1188.48257}, {"ts": 1774034340000, "open": 6.027, "high": 6.027, "low": 6.02, "close": 6.02, "volume": 48.27, "quote_volume": 290.66556, "trades": 21, "taker_buy_volume": 19.88, "taker_buy_quote": 119.6776}, {"ts": 1774034400000, "open": 6.026, "high": 6.032, "low": 6.02, "close": 6.02, "volume": 80.57, "quote_volume": 485.72194, "trades": 38, "taker_buy_volume": 32.09, "taker_buy_quote": 193.51438}, {"ts": 1774034460000, "open": 6.021, "high": 6.027, "low": 6.021, "close": 6.027, "volume": 16.26, "quote_volume": 97.93653, "trades": 9, "taker_buy_volume": 16.26, "taker_buy_quote": 97.93653}, {"ts": 1774034520000, "open": 6.028, "high": 6.038, "low": 6.028, "close": 6.036, "volume": 190.85, "quote_volume": 1151.65768, "trades": 26, "taker_buy_volume": 169.07, "taker_buy_quote": 1020.17517}, {"ts": 1774034580000, "open": 6.039, "high": 6.039, "low": 6.039, "close": 6.039, "volume": 6.23, "quote_volume": 37.62297, "trades": 2, "taker_buy_volume": 6.23, "taker_buy_quote": 37.62297}, {"ts": 1774034640000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 1.66, "quote_volume": 10.02308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 6.037, "high": 6.038, "low": 6.034, "close": 6.038, "volume": 9.98, "quote_volume": 60.24091, "trades": 6, "taker_buy_volume": 3.32, "taker_buy_quote": 20.0445}, {"ts": 1774034820000, "open": 6.039, "high": 6.05, "low": 6.039, "close": 6.05, "volume": 147.43, "quote_volume": 891.3166, "trades": 26, "taker_buy_volume": 147.43, "taker_buy_quote": 891.3166}, {"ts": 1774034880000, "open": 6.047, "high": 6.054, "low": 6.046, "close": 6.046, "volume": 59.07, "quote_volume": 357.39915, "trades": 28, "taker_buy_volume": 44.32, "taker_buy_quote": 268.1727}, {"ts": 1774034940000, "open": 6.045, "high": 6.045, "low": 6.045, "close": 6.045, "volume": 1.66, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 7.48, "quote_volume": 45.24652, "trades": 5, "taker_buy_volume": 7.48, "taker_buy_quote": 45.24652}, {"ts": 1774035060000, "open": 6.044, "high": 6.044, "low": 6.039, "close": 6.043, "volume": 20.84, "quote_volume": 125.89594, "trades": 13, "taker_buy_volume": 4.57, "taker_buy_quote": 27.61651}, {"ts": 1774035120000, "open": 6.038, "high": 6.042, "low": 6.031, "close": 6.042, "volume": 226.72, "quote_volume": 1368.05875, "trades": 24, "taker_buy_volume": 46.18, "taker_buy_quote": 278.72433}, {"ts": 1774035180000, "open": 6.043, "high": 6.053, "low": 6.043, "close": 6.046, "volume": 29.73, "quote_volume": 179.81896, "trades": 19, "taker_buy_volume": 18.26, "taker_buy_quote": 110.43648}, {"ts": 1774035240000, "open": 6.046, "high": 6.046, "low": 6.038, "close": 6.038, "volume": 12.81, "quote_volume": 77.39446, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035300000, "open": 6.042, "high": 6.043, "low": 6.042, "close": 6.043, "volume": 3.32, "quote_volume": 20.0611, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 20.0611}, {"ts": 1774035360000, "open": 6.044, "high": 6.046, "low": 6.044, "close": 6.046, "volume": 19.92, "quote_volume": 120.40146, "trades": 12, "taker_buy_volume": 19.92, "taker_buy_quote": 120.40146}, {"ts": 1774035420000, "open": 6.047, "high": 6.047, "low": 6.04, "close": 6.042, "volume": 50.69, "quote_volume": 306.34036, "trades": 26, "taker_buy_volume": 18.26, "taker_buy_quote": 110.40328}, {"ts": 1774035480000, "open": 6.043, "high": 6.043, "low": 6.035, "close": 6.036, "volume": 199.04, "quote_volume": 1202.44737, "trades": 19, "taker_buy_volume": 126.73, "taker_buy_quote": 765.66078}, {"ts": 1774035540000, "open": 6.034, "high": 6.034, "low": 6.024, "close": 6.024, "volume": 22.89, "quote_volume": 137.98087, "trades": 12, "taker_buy_volume": 4.56, "taker_buy_quote": 27.46944}, {"ts": 1774035600000, "open": 6.025, "high": 6.033, "low": 6.025, "close": 6.032, "volume": 207.14, "quote_volume": 1249.33246, "trades": 18, "taker_buy_volume": 207.14, "taker_buy_quote": 1249.33246}, {"ts": 1774035660000, "open": 6.027, "high": 6.027, "low": 6.012, "close": 6.014, "volume": 425.72, "quote_volume": 2563.6161, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 6.017, "high": 6.022, "low": 6.017, "close": 6.022, "volume": 84.72, "quote_volume": 509.88236, "trades": 19, "taker_buy_volume": 84.72, "taker_buy_quote": 509.88236}, {"ts": 1774035780000, "open": 6.023, "high": 6.023, "low": 6.023, "close": 6.023, "volume": 6.25, "quote_volume": 37.64375, "trades": 2, "taker_buy_volume": 6.25, "taker_buy_quote": 37.64375}, {"ts": 1774035840000, "open": 6.02, "high": 6.026, "low": 6.019, "close": 6.026, "volume": 47.98, "quote_volume": 289.0178, "trades": 8, "taker_buy_volume": 43.9, "taker_buy_quote": 264.45861}, {"ts": 1774035900000, "open": 6.027, "high": 6.029, "low": 6.027, "close": 6.029, "volume": 5.01, "quote_volume": 30.20028, "trades": 3, "taker_buy_volume": 5.01, "taker_buy_quote": 30.20028}, {"ts": 1774035960000, "open": 6.03, "high": 6.031, "low": 6.03, "close": 6.031, "volume": 3.34, "quote_volume": 20.14187, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 20.14187}, {"ts": 1774036020000, "open": 6.032, "high": 6.046, "low": 6.032, "close": 6.046, "volume": 37.42, "quote_volume": 225.94211, "trades": 17, "taker_buy_volume": 37.42, "taker_buy_quote": 225.94211}, {"ts": 1774036080000, "open": 6.045, "high": 6.045, "low": 6.039, "close": 6.039, "volume": 43.72, "quote_volume": 264.09345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 6.039, "high": 6.041, "low": 6.034, "close": 6.041, "volume": 35.87, "quote_volume": 216.51096, "trades": 14, "taker_buy_volume": 25.91, "taker_buy_quote": 156.38742}, {"ts": 1774036200000, "open": 6.042, "high": 6.045, "low": 6.042, "close": 6.045, "volume": 11.22, "quote_volume": 67.8012, "trades": 5, "taker_buy_volume": 11.22, "taker_buy_quote": 67.8012}, {"ts": 1774036260000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 1.66, "quote_volume": 10.03636, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 10.03636}, {"ts": 1774036320000, "open": 6.045, "high": 6.064, "low": 6.045, "close": 6.063, "volume": 36.5, "quote_volume": 221.04552, "trades": 21, "taker_buy_volume": 33.18, "taker_buy_quote": 200.94624}, {"ts": 1774036380000, "open": 6.062, "high": 6.064, "low": 6.06, "close": 6.064, "volume": 429.98, "quote_volume": 2607.34541, "trades": 19, "taker_buy_volume": 58.48, "taker_buy_quote": 354.58435}, {"ts": 1774036440000, "open": 6.064, "high": 6.064, "low": 6.061, "close": 6.061, "volume": 70.94, "quote_volume": 430.1702, "trades": 6, "taker_buy_volume": 10.02, "taker_buy_quote": 60.76128}, {"ts": 1774036500000, "open": 6.065, "high": 6.066, "low": 6.065, "close": 6.066, "volume": 25.51, "quote_volume": 154.71981, "trades": 4, "taker_buy_volume": 25.51, "taker_buy_quote": 154.71981}, {"ts": 1774036560000, "open": 6.067, "high": 6.069, "low": 6.067, "close": 6.069, "volume": 16.71, "quote_volume": 101.39375, "trades": 6, "taker_buy_volume": 16.71, "taker_buy_quote": 101.39375}, {"ts": 1774036620000, "open": 6.07, "high": 6.076, "low": 6.07, "close": 6.076, "volume": 51.03, "quote_volume": 309.94016, "trades": 10, "taker_buy_volume": 51.03, "taker_buy_quote": 309.94016}, {"ts": 1774036680000, "open": 6.076, "high": 6.082, "low": 6.076, "close": 6.08, "volume": 15.12, "quote_volume": 91.92585, "trades": 11, "taker_buy_volume": 11.82, "taker_buy_quote": 71.8602}, {"ts": 1774036740000, "open": 6.079, "high": 6.079, "low": 6.078, "close": 6.078, "volume": 3.3, "quote_volume": 20.05905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 6.078, "high": 6.084, "low": 6.073, "close": 6.084, "volume": 21.49, "quote_volume": 130.62634, "trades": 13, "taker_buy_volume": 11.59, "taker_buy_quote": 70.47889}, {"ts": 1774036860000, "open": 6.085, "high": 6.088, "low": 6.082, "close": 6.082, "volume": 16.58, "quote_volume": 100.89437, "trades": 10, "taker_buy_volume": 6.68, "taker_buy_quote": 40.65782}, {"ts": 1774036920000, "open": 6.081, "high": 6.097, "low": 6.07, "close": 6.091, "volume": 172.4, "quote_volume": 1049.36894, "trades": 50, "taker_buy_volume": 102.6, "taker_buy_quote": 624.49569}, {"ts": 1774036980000, "open": 6.09, "high": 6.09, "low": 6.085, "close": 6.087, "volume": 31.93, "quote_volume": 194.32794, "trades": 16, "taker_buy_volume": 4.57, "taker_buy_quote": 27.81759}, {"ts": 1774037040000, "open": 6.086, "high": 6.089, "low": 6.077, "close": 6.077, "volume": 105.71, "quote_volume": 643.22321, "trades": 23, "taker_buy_volume": 3.3, "taker_buy_quote": 20.09205}, {"ts": 1774037100000, "open": 6.081, "high": 6.106, "low": 6.08, "close": 6.106, "volume": 112.35, "quote_volume": 684.75642, "trades": 37, "taker_buy_volume": 102.45, "taker_buy_quote": 624.54627}, {"ts": 1774037160000, "open": 6.105, "high": 6.115, "low": 6.103, "close": 6.109, "volume": 221.61, "quote_volume": 1353.83878, "trades": 41, "taker_buy_volume": 83.14, "taker_buy_quote": 507.99743}, {"ts": 1774037220000, "open": 6.11, "high": 6.113, "low": 6.099, "close": 6.099, "volume": 29.56, "quote_volume": 180.51774, "trades": 19, "taker_buy_volume": 6.56, "taker_buy_quote": 40.09144}, {"ts": 1774037280000, "open": 6.103, "high": 6.112, "low": 6.103, "close": 6.112, "volume": 43.24, "quote_volume": 264.11896, "trades": 26, "taker_buy_volume": 43.24, "taker_buy_quote": 264.11896}, {"ts": 1774037340000, "open": 6.113, "high": 6.119, "low": 6.107, "close": 6.107, "volume": 141.33, "quote_volume": 864.18452, "trades": 31, "taker_buy_volume": 22.85, "taker_buy_quote": 139.74206}, {"ts": 1774037400000, "open": 6.108, "high": 6.108, "low": 6.101, "close": 6.101, "volume": 160.47, "quote_volume": 980.10469, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 6.102, "high": 6.102, "low": 6.1, "close": 6.1, "volume": 11.17, "quote_volume": 68.14195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037580000, "open": 6.099, "high": 6.099, "low": 6.096, "close": 6.096, "volume": 310.57, "quote_volume": 1894.15653, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 6.099, "high": 6.1, "low": 6.092, "close": 6.092, "volume": 290.68, "quote_volume": 1772.82407, "trades": 22, "taker_buy_volume": 17.37, "taker_buy_quote": 105.95244}, {"ts": 1774037700000, "open": 6.096, "high": 6.097, "low": 6.096, "close": 6.097, "volume": 12.72, "quote_volume": 77.55219, "trades": 5, "taker_buy_volume": 12.72, "taker_buy_quote": 77.55219}, {"ts": 1774037760000, "open": 6.098, "high": 6.099, "low": 6.097, "close": 6.097, "volume": 19.42, "quote_volume": 118.42182, "trades": 12, "taker_buy_volume": 14.78, "taker_buy_quote": 90.13009}, {"ts": 1774037820000, "open": 6.1, "high": 6.117, "low": 6.1, "close": 6.117, "volume": 318.38, "quote_volume": 1944.8475, "trades": 61, "taker_buy_volume": 318.38, "taker_buy_quote": 1944.8475}, {"ts": 1774037880000, "open": 6.118, "high": 6.121, "low": 6.117, "close": 6.121, "volume": 23.94, "quote_volume": 146.50134, "trades": 14, "taker_buy_volume": 20.66, "taker_buy_quote": 126.43594}, {"ts": 1774037940000, "open": 6.122, "high": 6.122, "low": 6.119, "close": 6.119, "volume": 5.78, "quote_volume": 35.38183, "trades": 4, "taker_buy_volume": 4.67, "taker_buy_quote": 28.58974}, {"ts": 1774038000000, "open": 6.119, "high": 6.129, "low": 6.117, "close": 6.129, "volume": 197.45, "quote_volume": 1209.02545, "trades": 42, "taker_buy_volume": 130.38, "taker_buy_quote": 798.52888}, {"ts": 1774038060000, "open": 6.127, "high": 6.129, "low": 6.12, "close": 6.129, "volume": 94.37, "quote_volume": 578.10315, "trades": 33, "taker_buy_volume": 37.25, "taker_buy_quote": 228.23063}, {"ts": 1774038120000, "open": 6.129, "high": 6.146, "low": 6.129, "close": 6.146, "volume": 172.55, "quote_volume": 1059.50595, "trades": 27, "taker_buy_volume": 171.64, "taker_buy_quote": 1053.92583}, {"ts": 1774038180000, "open": 6.145, "high": 6.149, "low": 6.136, "close": 6.136, "volume": 229.27, "quote_volume": 1409.04688, "trades": 53, "taker_buy_volume": 209.71, "taker_buy_quote": 1288.98108}, {"ts": 1774038240000, "open": 6.14, "high": 6.14, "low": 6.137, "close": 6.137, "volume": 6.3, "quote_volume": 38.67216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 6.142, "high": 6.143, "low": 6.142, "close": 6.143, "volume": 16.71, "quote_volume": 102.63893, "trades": 4, "taker_buy_volume": 16.71, "taker_buy_quote": 102.63893}, {"ts": 1774038360000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 1.63, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 10.01472}, {"ts": 1774038420000, "open": 6.139, "high": 6.139, "low": 6.129, "close": 6.129, "volume": 22.89, "quote_volume": 140.38301, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038480000, "open": 6.128, "high": 6.129, "low": 6.12, "close": 6.129, "volume": 33.21, "quote_volume": 203.43604, "trades": 16, "taker_buy_volume": 15.9, "taker_buy_quote": 97.4347}, {"ts": 1774038540000, "open": 6.129, "high": 6.135, "low": 6.129, "close": 6.135, "volume": 11.48, "quote_volume": 70.39536, "trades": 7, "taker_buy_volume": 11.48, "taker_buy_quote": 70.39536}, {"ts": 1774038600000, "open": 6.133, "high": 6.153, "low": 6.133, "close": 6.142, "volume": 240.17, "quote_volume": 1475.90209, "trades": 127, "taker_buy_volume": 191.16, "taker_buy_quote": 1174.75714}, {"ts": 1774038660000, "open": 6.141, "high": 6.141, "low": 6.134, "close": 6.134, "volume": 33.92, "quote_volume": 208.13213, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038720000, "open": 6.134, "high": 6.134, "low": 6.129, "close": 6.131, "volume": 414.17, "quote_volume": 2540.48105, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038780000, "open": 6.133, "high": 6.133, "low": 6.128, "close": 6.128, "volume": 9.84, "quote_volume": 60.32412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038840000, "open": 6.127, "high": 6.131, "low": 6.123, "close": 6.131, "volume": 73.45, "quote_volume": 450.13226, "trades": 19, "taker_buy_volume": 65.25, "taker_buy_quote": 399.90726}, {"ts": 1774038900000, "open": 6.131, "high": 6.137, "low": 6.131, "close": 6.135, "volume": 44.5, "quote_volume": 272.944, "trades": 19, "taker_buy_volume": 41.22, "taker_buy_quote": 252.81956}, {"ts": 1774038960000, "open": 6.134, "high": 6.134, "low": 6.132, "close": 6.132, "volume": 4.92, "quote_volume": 30.17436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 6.131, "high": 6.131, "low": 6.129, "close": 6.129, "volume": 13.48, "quote_volume": 82.62384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039080000, "open": 6.128, "high": 6.143, "low": 6.123, "close": 6.14, "volume": 205.86, "quote_volume": 1261.92788, "trades": 48, "taker_buy_volume": 123.81, "taker_buy_quote": 759.0882}, {"ts": 1774039140000, "open": 6.14, "high": 6.14, "low": 6.111, "close": 6.112, "volume": 596.18, "quote_volume": 3651.25556, "trades": 63, "taker_buy_volume": 54.34, "taker_buy_quote": 332.24188}, {"ts": 1774039200000, "open": 6.113, "high": 6.121, "low": 6.112, "close": 6.121, "volume": 71.82, "quote_volume": 439.13664, "trades": 19, "taker_buy_volume": 64.96, "taker_buy_quote": 397.19952}, {"ts": 1774039260000, "open": 6.116, "high": 6.116, "low": 6.11, "close": 6.114, "volume": 34.8, "quote_volume": 212.69214, "trades": 13, "taker_buy_volume": 23.32, "taker_buy_quote": 142.5149}, {"ts": 1774039320000, "open": 6.109, "high": 6.109, "low": 6.106, "close": 6.106, "volume": 73.5, "quote_volume": 449.00166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 16.48, "quote_volume": 100.70928, "trades": 2, "taker_buy_volume": 16.48, "taker_buy_quote": 100.70928}, {"ts": 1774039440000, "open": 6.106, "high": 6.106, "low": 6.105, "close": 6.105, "volume": 4.63, "quote_volume": 28.27002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 6.105, "high": 6.112, "low": 6.104, "close": 6.112, "volume": 65.59, "quote_volume": 400.6476, "trades": 19, "taker_buy_volume": 59.77, "taker_buy_quote": 365.11979}, {"ts": 1774039560000, "open": 6.113, "high": 6.13, "low": 6.113, "close": 6.13, "volume": 558.61, "quote_volume": 3420.87347, "trades": 52, "taker_buy_volume": 523.02, "taker_buy_quote": 3202.94416}, {"ts": 1774039620000, "open": 6.126, "high": 6.126, "low": 6.12, "close": 6.12, "volume": 20.29, "quote_volume": 124.2621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 6.119, "high": 6.119, "low": 6.117, "close": 6.117, "volume": 4.92, "quote_volume": 30.10056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039740000, "open": 6.116, "high": 6.128, "low": 6.115, "close": 6.128, "volume": 53.97, "quote_volume": 330.35958, "trades": 16, "taker_buy_volume": 42.31, "taker_buy_quote": 258.97324}, {"ts": 1774039800000, "open": 6.128, "high": 6.135, "low": 6.125, "close": 6.135, "volume": 435.27, "quote_volume": 2668.19162, "trades": 12, "taker_buy_volume": 421.97, "taker_buy_quote": 2586.69906}, {"ts": 1774039860000, "open": 6.131, "high": 6.133, "low": 6.127, "close": 6.133, "volume": 17.57, "quote_volume": 107.71447, "trades": 9, "taker_buy_volume": 10.44, "taker_buy_quote": 64.01256}, {"ts": 1774039920000, "open": 6.132, "high": 6.132, "low": 6.128, "close": 6.128, "volume": 19.84, "quote_volume": 121.6343, "trades": 9, "taker_buy_volume": 3.26, "taker_buy_quote": 19.98706}, {"ts": 1774039980000, "open": 6.127, "high": 6.132, "low": 6.118, "close": 6.118, "volume": 86.85, "quote_volume": 532.32364, "trades": 16, "taker_buy_volume": 66.59, "taker_buy_quote": 408.26493}, {"ts": 1774040040000, "open": 6.123, "high": 6.124, "low": 6.123, "close": 6.124, "volume": 3.28, "quote_volume": 20.08508, "trades": 2, "taker_buy_volume": 3.28, "taker_buy_quote": 20.08508}, {"ts": 1774040100000, "open": 6.119, "high": 6.119, "low": 6.118, "close": 6.118, "volume": 3.28, "quote_volume": 20.06868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 6.118, "high": 6.118, "low": 6.108, "close": 6.114, "volume": 193.37, "quote_volume": 1181.79055, "trades": 26, "taker_buy_volume": 147.85, "taker_buy_quote": 903.47972}, {"ts": 1774040220000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 8.89, "quote_volume": 54.32679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 6.112, "high": 6.115, "low": 6.112, "close": 6.115, "volume": 16.13, "quote_volume": 98.59745, "trades": 3, "taker_buy_volume": 3.63, "taker_buy_quote": 22.19745}, {"ts": 1774040340000, "open": 6.111, "high": 6.111, "low": 6.09, "close": 6.09, "volume": 59.34, "quote_volume": 362.09175, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 6.089, "high": 6.09, "low": 6.081, "close": 6.09, "volume": 90.87, "quote_volume": 553.01536, "trades": 26, "taker_buy_volume": 72.76, "taker_buy_quote": 442.81927}, {"ts": 1774040460000, "open": 6.087, "high": 6.087, "low": 6.079, "close": 6.079, "volume": 106.43, "quote_volume": 647.36081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040520000, "open": 6.08, "high": 6.08, "low": 6.067, "close": 6.067, "volume": 189.06, "quote_volume": 1147.84185, "trades": 32, "taker_buy_volume": 142.14, "taker_buy_quote": 862.85784}, {"ts": 1774040580000, "open": 6.066, "high": 6.066, "low": 6.052, "close": 6.052, "volume": 106.9, "quote_volume": 647.56681, "trades": 24, "taker_buy_volume": 21.18, "taker_buy_quote": 128.24932}, {"ts": 1774040640000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 6.058, "high": 6.064, "low": 6.058, "close": 6.064, "volume": 229.65, "quote_volume": 1391.49609, "trades": 20, "taker_buy_volume": 38.43, "taker_buy_quote": 232.89577}, {"ts": 1774040760000, "open": 6.06, "high": 6.063, "low": 6.055, "close": 6.063, "volume": 295.06, "quote_volume": 1787.17244, "trades": 17, "taker_buy_volume": 206.42, "taker_buy_quote": 1250.11762}, {"ts": 1774040820000, "open": 6.064, "high": 6.067, "low": 6.061, "close": 6.061, "volume": 16.19, "quote_volume": 98.17616, "trades": 8, "taker_buy_volume": 11.21, "taker_buy_quote": 67.9874}, {"ts": 1774040880000, "open": 6.06, "high": 6.06, "low": 6.054, "close": 6.054, "volume": 12.7, "quote_volume": 76.9239, "trades": 8, "taker_buy_volume": 1.08, "taker_buy_quote": 6.54156}, {"ts": 1774040940000, "open": 6.053, "high": 6.054, "low": 5.997, "close": 6.014, "volume": 1689.76, "quote_volume": 10171.46557, "trades": 192, "taker_buy_volume": 184.6, "taker_buy_quote": 1111.62422}, {"ts": 1774041000000, "open": 6.004, "high": 6.013, "low": 6.004, "close": 6.013, "volume": 52.25, "quote_volume": 314.00532, "trades": 9, "taker_buy_volume": 52.25, "taker_buy_quote": 314.00532}, {"ts": 1774041060000, "open": 6.014, "high": 6.023, "low": 6.014, "close": 6.023, "volume": 209.82, "quote_volume": 1263.56568, "trades": 10, "taker_buy_volume": 209.82, "taker_buy_quote": 1263.56568}, {"ts": 1774041120000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 3.97, "quote_volume": 23.88352, "trades": 3, "taker_buy_volume": 2.0, "taker_buy_quote": 12.032}, {"ts": 1774041180000, "open": 6.009, "high": 6.009, "low": 6.004, "close": 6.004, "volume": 40.52, "quote_volume": 243.28753, "trades": 4, "taker_buy_volume": 25.85, "taker_buy_quote": 155.2034}, {"ts": 1774041240000, "open": 6.015, "high": 6.024, "low": 6.015, "close": 6.02, "volume": 386.14, "quote_volume": 2325.27903, "trades": 11, "taker_buy_volume": 385.07, "taker_buy_quote": 2318.83763}, {"ts": 1774041300000, "open": 6.025, "high": 6.025, "low": 6.025, "close": 6.025, "volume": 30.28, "quote_volume": 182.437, "trades": 1, "taker_buy_volume": 30.28, "taker_buy_quote": 182.437}, {"ts": 1774041360000, "open": 6.038, "high": 6.041, "low": 6.038, "close": 6.041, "volume": 38.16, "quote_volume": 230.43876, "trades": 5, "taker_buy_volume": 38.16, "taker_buy_quote": 230.43876}, {"ts": 1774041420000, "open": 6.05, "high": 6.05, "low": 6.039, "close": 6.039, "volume": 538.94, "quote_volume": 3256.94053, "trades": 9, "taker_buy_volume": 4.61, "taker_buy_quote": 27.8905}, {"ts": 1774041480000, "open": 6.032, "high": 6.046, "low": 6.032, "close": 6.046, "volume": 26.91, "quote_volume": 162.38566, "trades": 4, "taker_buy_volume": 26.91, "taker_buy_quote": 162.38566}, {"ts": 1774041540000, "open": 6.045, "high": 6.045, "low": 6.044, "close": 6.044, "volume": 26.43, "quote_volume": 159.75649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041600000, "open": 6.04, "high": 6.046, "low": 6.038, "close": 6.046, "volume": 81.8, "quote_volume": 494.23142, "trades": 6, "taker_buy_volume": 39.58, "taker_buy_quote": 239.2659}, {"ts": 1774041660000, "open": 6.038, "high": 6.038, "low": 6.036, "close": 6.036, "volume": 14.35, "quote_volume": 86.6425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 1.32, "quote_volume": 7.9662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 9.98, "quote_volume": 60.2792, "trades": 2, "taker_buy_volume": 9.98, "taker_buy_quote": 60.2792}, {"ts": 1774041840000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041900000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041960000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042020000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042080000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042140000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 9.54, "quote_volume": 57.56436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042200000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042260000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042320000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 2.16, "quote_volume": 13.01832, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 13.01832}, {"ts": 1774042380000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042440000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042500000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 9.52, "quote_volume": 57.4056, "trades": 2, "taker_buy_volume": 9.52, "taker_buy_quote": 57.4056}, {"ts": 1774042560000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 8.85, "quote_volume": 53.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 6.039, "high": 6.039, "low": 6.039, "close": 6.039, "volume": 1.0, "quote_volume": 6.039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042680000, "open": 6.039, "high": 6.039, "low": 6.039, "close": 6.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 6.039, "high": 6.039, "low": 6.039, "close": 6.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 6.041, "high": 6.041, "low": 6.02, "close": 6.026, "volume": 579.69, "quote_volume": 3497.03508, "trades": 25, "taker_buy_volume": 5.85, "taker_buy_quote": 35.2521}, {"ts": 1774042860000, "open": 6.023, "high": 6.024, "low": 6.023, "close": 6.024, "volume": 8.9, "quote_volume": 53.60853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042920000, "open": 6.025, "high": 6.026, "low": 6.025, "close": 6.026, "volume": 75.0, "quote_volume": 451.9252, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 451.9252}, {"ts": 1774042980000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043040000, "open": 6.018, "high": 6.026, "low": 6.017, "close": 6.026, "volume": 2.95, "quote_volume": 17.76298, "trades": 3, "taker_buy_volume": 1.24, "taker_buy_quote": 7.47224}, {"ts": 1774043100000, "open": 6.017, "high": 6.017, "low": 6.013, "close": 6.013, "volume": 32.01, "quote_volume": 192.52611, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 6.021, "high": 6.021, "low": 6.009, "close": 6.015, "volume": 47.24, "quote_volume": 284.11744, "trades": 31, "taker_buy_volume": 15.55, "taker_buy_quote": 93.48055}, {"ts": 1774043220000, "open": 6.015, "high": 6.019, "low": 6.013, "close": 6.013, "volume": 11.68, "quote_volume": 70.26689, "trades": 7, "taker_buy_volume": 6.68, "taker_buy_quote": 40.1969}, {"ts": 1774043280000, "open": 6.012, "high": 6.012, "low": 6.007, "close": 6.01, "volume": 56.7, "quote_volume": 340.7579, "trades": 12, "taker_buy_volume": 47.6, "taker_buy_quote": 286.07099}, {"ts": 1774043340000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 4.21, "quote_volume": 25.30631, "trades": 3, "taker_buy_volume": 4.21, "taker_buy_quote": 25.30631}, {"ts": 1774043400000, "open": 6.011, "high": 6.027, "low": 6.011, "close": 6.018, "volume": 981.19, "quote_volume": 5910.66408, "trades": 50, "taker_buy_volume": 977.86, "taker_buy_quote": 5890.62247}, {"ts": 1774043460000, "open": 6.019, "high": 6.02, "low": 6.019, "close": 6.02, "volume": 16.61, "quote_volume": 99.9913, "trades": 4, "taker_buy_volume": 16.61, "taker_buy_quote": 99.9913}, {"ts": 1774043520000, "open": 6.018, "high": 6.027, "low": 6.016, "close": 6.027, "volume": 103.35, "quote_volume": 622.61086, "trades": 16, "taker_buy_volume": 100.67, "taker_buy_quote": 606.48629}, {"ts": 1774043580000, "open": 6.02, "high": 6.026, "low": 6.019, "close": 6.026, "volume": 86.93, "quote_volume": 523.63677, "trades": 12, "taker_buy_volume": 78.05, "taker_buy_quote": 470.18017}, {"ts": 1774043640000, "open": 6.022, "high": 6.022, "low": 6.014, "close": 6.014, "volume": 68.27, "quote_volume": 410.64388, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 8.3, "quote_volume": 49.9826, "trades": 2, "taker_buy_volume": 8.3, "taker_buy_quote": 49.9826}, {"ts": 1774043880000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 6.023, "high": 6.059, "low": 6.023, "close": 6.059, "volume": 363.16, "quote_volume": 2193.78885, "trades": 54, "taker_buy_volume": 345.11, "taker_buy_quote": 2084.69814}, {"ts": 1774044060000, "open": 6.056, "high": 6.06, "low": 6.045, "close": 6.045, "volume": 395.39, "quote_volume": 2390.9544, "trades": 28, "taker_buy_volume": 6.96, "taker_buy_quote": 42.15976}, {"ts": 1774044120000, "open": 6.047, "high": 6.05, "low": 6.034, "close": 6.044, "volume": 1289.87, "quote_volume": 7790.82073, "trades": 70, "taker_buy_volume": 370.34, "taker_buy_quote": 2236.95792}, {"ts": 1774044180000, "open": 6.038, "high": 6.049, "low": 6.038, "close": 6.042, "volume": 253.84, "quote_volume": 1534.01811, "trades": 21, "taker_buy_volume": 153.1, "taker_buy_quote": 925.63995}, {"ts": 1774044240000, "open": 6.042, "high": 6.042, "low": 6.042, "close": 6.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044300000, "open": 6.047, "high": 6.051, "low": 6.047, "close": 6.051, "volume": 30.05, "quote_volume": 181.79951, "trades": 7, "taker_buy_volume": 30.05, "taker_buy_quote": 181.79951}, {"ts": 1774044360000, "open": 6.042, "high": 6.05, "low": 6.042, "close": 6.05, "volume": 2.64, "quote_volume": 15.96408, "trades": 2, "taker_buy_volume": 1.65, "taker_buy_quote": 9.9825}, {"ts": 1774044420000, "open": 6.05, "high": 6.05, "low": 6.05, "close": 6.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 6.049, "high": 6.055, "low": 6.049, "close": 6.055, "volume": 20.53, "quote_volume": 124.22974, "trades": 16, "taker_buy_volume": 20.53, "taker_buy_quote": 124.22974}, {"ts": 1774044540000, "open": 6.055, "high": 6.058, "low": 6.052, "close": 6.052, "volume": 188.53, "quote_volume": 1141.50301, "trades": 24, "taker_buy_volume": 4.98, "taker_buy_quote": 30.16386}, {"ts": 1774044600000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 1.1, "quote_volume": 6.6583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 6.057, "high": 6.058, "low": 6.053, "close": 6.053, "volume": 97.18, "quote_volume": 588.59653, "trades": 33, "taker_buy_volume": 66.14, "taker_buy_quote": 400.66549}, {"ts": 1774044720000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044840000, "open": 6.056, "high": 6.056, "low": 6.05, "close": 6.05, "volume": 11.52, "quote_volume": 69.74022, "trades": 4, "taker_buy_volume": 6.54, "taker_buy_quote": 39.60624}, {"ts": 1774044900000, "open": 6.05, "high": 6.05, "low": 6.05, "close": 6.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 6.05, "high": 6.05, "low": 6.05, "close": 6.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045020000, "open": 6.05, "high": 6.05, "low": 6.05, "close": 6.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045080000, "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 1.65, "quote_volume": 9.98085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 6.049, "high": 6.049, "low": 6.043, "close": 6.043, "volume": 56.65, "quote_volume": 342.62539, "trades": 37, "taker_buy_volume": 38.88, "taker_buy_quote": 235.18512}, {"ts": 1774045200000, "open": 6.043, "high": 6.044, "low": 6.036, "close": 6.039, "volume": 300.14, "quote_volume": 1813.68171, "trades": 15, "taker_buy_volume": 11.81, "taker_buy_quote": 71.34071}, {"ts": 1774045260000, "open": 6.036, "high": 6.036, "low": 6.035, "close": 6.035, "volume": 2.8, "quote_volume": 16.89914, "trades": 2, "taker_buy_volume": 1.14, "taker_buy_quote": 6.88104}, {"ts": 1774045320000, "open": 6.036, "high": 6.037, "low": 6.036, "close": 6.037, "volume": 1.71, "quote_volume": 10.32161, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 10.32161}, {"ts": 1774045380000, "open": 6.035, "high": 6.035, "low": 6.034, "close": 6.034, "volume": 171.91, "quote_volume": 1037.47519, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 6.035, "high": 6.035, "low": 6.033, "close": 6.033, "volume": 20.61, "quote_volume": 124.37801, "trades": 6, "taker_buy_volume": 18.94, "taker_buy_quote": 114.3029}, {"ts": 1774045500000, "open": 6.033, "high": 6.036, "low": 6.033, "close": 6.036, "volume": 5.96, "quote_volume": 35.9649, "trades": 5, "taker_buy_volume": 5.96, "taker_buy_quote": 35.9649}, {"ts": 1774045560000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 6.036, "high": 6.038, "low": 6.036, "close": 6.038, "volume": 11.68, "quote_volume": 70.50541, "trades": 6, "taker_buy_volume": 11.68, "taker_buy_quote": 70.50541}, {"ts": 1774045740000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045860000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 6.032, "high": 6.032, "low": 6.023, "close": 6.023, "volume": 16.69, "quote_volume": 100.59893, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045980000, "open": 6.022, "high": 6.022, "low": 6.007, "close": 6.016, "volume": 151.98, "quote_volume": 913.54711, "trades": 32, "taker_buy_volume": 68.38, "taker_buy_quote": 411.14876}, {"ts": 1774046040000, "open": 6.011, "high": 6.021, "low": 6.011, "close": 6.021, "volume": 235.54, "quote_volume": 1417.14391, "trades": 13, "taker_buy_volume": 180.79, "taker_buy_quote": 1088.04166}, {"ts": 1774046100000, "open": 6.018, "high": 6.02, "low": 6.004, "close": 6.011, "volume": 300.23, "quote_volume": 1805.29389, "trades": 35, "taker_buy_volume": 91.07, "taker_buy_quote": 548.04569}, {"ts": 1774046160000, "open": 6.01, "high": 6.01, "low": 6.007, "close": 6.007, "volume": 6.68, "quote_volume": 40.13678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 6.007, "high": 6.007, "low": 6.007, "close": 6.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 6.007, "high": 6.007, "low": 6.007, "close": 6.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 6.006, "high": 6.006, "low": 6.002, "close": 6.002, "volume": 18.37, "quote_volume": 110.27108, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 6.006, "high": 6.015, "low": 6.006, "close": 6.015, "volume": 61.65, "quote_volume": 370.40654, "trades": 30, "taker_buy_volume": 61.65, "taker_buy_quote": 370.40654}, {"ts": 1774046460000, "open": 6.013, "high": 6.015, "low": 6.008, "close": 6.008, "volume": 21.62, "quote_volume": 129.9697, "trades": 13, "taker_buy_volume": 9.77, "taker_buy_quote": 58.74985}, {"ts": 1774046520000, "open": 6.007, "high": 6.007, "low": 6.004, "close": 6.004, "volume": 6.68, "quote_volume": 40.11674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 6.003, "high": 6.008, "low": 5.999, "close": 6.008, "volume": 23.57, "quote_volume": 141.495, "trades": 12, "taker_buy_volume": 10.21, "taker_buy_quote": 61.33166}, {"ts": 1774046640000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 11.59, "quote_volume": 69.57477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 6.007, "high": 6.007, "low": 6.006, "close": 6.006, "volume": 3.34, "quote_volume": 20.06171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047000000, "open": 6.005, "high": 6.005, "low": 6.003, "close": 6.003, "volume": 5.01, "quote_volume": 30.08004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047060000, "open": 6.004, "high": 6.005, "low": 6.004, "close": 6.005, "volume": 3.34, "quote_volume": 20.05503, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 20.05503}, {"ts": 1774047120000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 2.68, "quote_volume": 16.08804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 6.003, "high": 6.012, "low": 6.0, "close": 6.012, "volume": 208.76, "quote_volume": 1253.80232, "trades": 35, "taker_buy_volume": 158.97, "taker_buy_quote": 954.95953}, {"ts": 1774047240000, "open": 6.008, "high": 6.012, "low": 6.008, "close": 6.008, "volume": 49.85, "quote_volume": 299.51731, "trades": 21, "taker_buy_volume": 44.25, "taker_buy_quote": 265.8675}, {"ts": 1774047300000, "open": 6.011, "high": 6.013, "low": 6.011, "close": 6.013, "volume": 5.01, "quote_volume": 30.12012, "trades": 3, "taker_buy_volume": 5.01, "taker_buy_quote": 30.12012}, {"ts": 1774047360000, "open": 6.011, "high": 6.011, "low": 5.999, "close": 6.003, "volume": 225.67, "quote_volume": 1355.21148, "trades": 57, "taker_buy_volume": 123.64, "taker_buy_quote": 742.74395}, {"ts": 1774047420000, "open": 6.004, "high": 6.018, "low": 6.004, "close": 6.015, "volume": 56.81, "quote_volume": 341.69721, "trades": 21, "taker_buy_volume": 25.05, "taker_buy_quote": 150.57555}, {"ts": 1774047480000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 2.43, "quote_volume": 14.61645, "trades": 1, "taker_buy_volume": 2.43, "taker_buy_quote": 14.61645}, {"ts": 1774047600000, "open": 6.016, "high": 6.032, "low": 6.016, "close": 6.02, "volume": 294.07, "quote_volume": 1772.75311, "trades": 36, "taker_buy_volume": 265.5, "taker_buy_quote": 1600.59178}, {"ts": 1774047660000, "open": 6.019, "high": 6.023, "low": 6.015, "close": 6.02, "volume": 61.16, "quote_volume": 368.00417, "trades": 18, "taker_buy_volume": 11.69, "taker_buy_quote": 70.38048}, {"ts": 1774047720000, "open": 6.019, "high": 6.019, "low": 6.002, "close": 6.002, "volume": 89.09, "quote_volume": 535.42069, "trades": 25, "taker_buy_volume": 10.87, "taker_buy_quote": 65.26967}, {"ts": 1774047780000, "open": 6.002, "high": 6.006, "low": 6.002, "close": 6.005, "volume": 14.91, "quote_volume": 89.51685, "trades": 10, "taker_buy_volume": 13.24, "taker_buy_quote": 79.49351}, {"ts": 1774047840000, "open": 6.004, "high": 6.005, "low": 6.004, "close": 6.004, "volume": 4.64, "quote_volume": 27.8591, "trades": 3, "taker_buy_volume": 4.64, "taker_buy_quote": 27.8591}, {"ts": 1774047900000, "open": 6.003, "high": 6.008, "low": 6.003, "close": 6.003, "volume": 32.7, "quote_volume": 196.37341, "trades": 11, "taker_buy_volume": 18.35, "taker_buy_quote": 110.22535}, {"ts": 1774047960000, "open": 6.003, "high": 6.012, "low": 6.003, "close": 6.011, "volume": 32.72, "quote_volume": 196.55343, "trades": 15, "taker_buy_volume": 27.71, "taker_buy_quote": 166.44333}, {"ts": 1774048020000, "open": 6.01, "high": 6.013, "low": 6.009, "close": 6.01, "volume": 13.36, "quote_volume": 80.30362, "trades": 8, "taker_buy_volume": 6.68, "taker_buy_quote": 40.15682}, {"ts": 1774048080000, "open": 6.011, "high": 6.028, "low": 6.011, "close": 6.028, "volume": 46.65, "quote_volume": 280.78479, "trades": 19, "taker_buy_volume": 46.65, "taker_buy_quote": 280.78479}, {"ts": 1774048140000, "open": 6.029, "high": 6.034, "low": 6.029, "close": 6.033, "volume": 188.11, "quote_volume": 1134.73854, "trades": 12, "taker_buy_volume": 184.78, "taker_buy_quote": 1114.65366}, {"ts": 1774048200000, "open": 6.032, "high": 6.039, "low": 6.02, "close": 6.02, "volume": 310.98, "quote_volume": 1874.51442, "trades": 52, "taker_buy_volume": 75.75, "taker_buy_quote": 457.23052}, {"ts": 1774048260000, "open": 6.019, "high": 6.019, "low": 6.019, "close": 6.019, "volume": 8.55, "quote_volume": 51.46245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 6.024, "high": 6.024, "low": 6.019, "close": 6.019, "volume": 4.81, "quote_volume": 28.96709, "trades": 3, "taker_buy_volume": 3.14, "taker_buy_quote": 18.91536}, {"ts": 1774048380000, "open": 6.019, "high": 6.019, "low": 6.019, "close": 6.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048440000, "open": 6.021, "high": 6.023, "low": 6.021, "close": 6.023, "volume": 22.68, "quote_volume": 136.56585, "trades": 15, "taker_buy_volume": 22.68, "taker_buy_quote": 136.56585}, {"ts": 1774048500000, "open": 6.023, "high": 6.029, "low": 6.016, "close": 6.016, "volume": 33.4, "quote_volume": 201.18156, "trades": 20, "taker_buy_volume": 11.69, "taker_buy_quote": 70.44394}, {"ts": 1774048560000, "open": 6.017, "high": 6.023, "low": 6.001, "close": 6.009, "volume": 1914.68, "quote_volume": 11508.48801, "trades": 107, "taker_buy_volume": 210.35, "taker_buy_quote": 1265.51856}, {"ts": 1774048620000, "open": 6.012, "high": 6.055, "low": 6.011, "close": 6.043, "volume": 1440.43, "quote_volume": 8695.75612, "trades": 161, "taker_buy_volume": 1188.02, "taker_buy_quote": 7171.45803}, {"ts": 1774048680000, "open": 6.042, "high": 6.042, "low": 6.037, "close": 6.037, "volume": 41.23, "quote_volume": 248.96298, "trades": 9, "taker_buy_volume": 2.43, "taker_buy_quote": 14.67477}, {"ts": 1774048740000, "open": 6.038, "high": 6.047, "low": 6.027, "close": 6.043, "volume": 408.35, "quote_volume": 2465.32661, "trades": 65, "taker_buy_volume": 174.71, "taker_buy_quote": 1055.82587}, {"ts": 1774048800000, "open": 6.037, "high": 6.045, "low": 6.037, "close": 6.041, "volume": 31.47, "quote_volume": 190.10836, "trades": 20, "taker_buy_volume": 31.47, "taker_buy_quote": 190.10836}, {"ts": 1774048860000, "open": 6.042, "high": 6.045, "low": 6.041, "close": 6.042, "volume": 89.86, "quote_volume": 543.16387, "trades": 11, "taker_buy_volume": 83.22, "taker_buy_quote": 503.04499}, {"ts": 1774048920000, "open": 6.041, "high": 6.044, "low": 6.039, "close": 6.043, "volume": 52.01, "quote_volume": 314.15045, "trades": 29, "taker_buy_volume": 26.32, "taker_buy_quote": 158.99192}, {"ts": 1774048980000, "open": 6.041, "high": 6.041, "low": 6.035, "close": 6.035, "volume": 40.09, "quote_volume": 242.00815, "trades": 26, "taker_buy_volume": 10.44, "taker_buy_quote": 63.03554}, {"ts": 1774049040000, "open": 6.036, "high": 6.039, "low": 6.034, "close": 6.034, "volume": 18.1, "quote_volume": 109.23835, "trades": 10, "taker_buy_volume": 6.25, "taker_buy_quote": 37.73379}, {"ts": 1774049100000, "open": 6.034, "high": 6.051, "low": 6.034, "close": 6.048, "volume": 139.21, "quote_volume": 840.93924, "trades": 39, "taker_buy_volume": 134.23, "taker_buy_quote": 810.82684}, {"ts": 1774049160000, "open": 6.047, "high": 6.047, "low": 6.045, "close": 6.045, "volume": 4.98, "quote_volume": 30.10908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049220000, "open": 6.044, "high": 6.044, "low": 6.041, "close": 6.041, "volume": 6.64, "quote_volume": 40.1222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049280000, "open": 6.044, "high": 6.049, "low": 6.044, "close": 6.048, "volume": 20.15, "quote_volume": 121.86079, "trades": 8, "taker_buy_volume": 9.96, "taker_buy_quote": 60.22314}, {"ts": 1774049340000, "open": 6.05, "high": 6.051, "low": 6.05, "close": 6.051, "volume": 4.74, "quote_volume": 28.68008, "trades": 3, "taker_buy_volume": 4.74, "taker_buy_quote": 28.68008}, {"ts": 1774049400000, "open": 6.052, "high": 6.057, "low": 6.052, "close": 6.054, "volume": 22.38, "quote_volume": 135.51298, "trades": 9, "taker_buy_volume": 19.06, "taker_buy_quote": 115.41204}, {"ts": 1774049460000, "open": 6.053, "high": 6.053, "low": 6.05, "close": 6.05, "volume": 6.64, "quote_volume": 40.18196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 6.05, "high": 6.061, "low": 6.05, "close": 6.061, "volume": 82.78, "quote_volume": 500.91901, "trades": 12, "taker_buy_volume": 82.78, "taker_buy_quote": 500.91901}, {"ts": 1774049580000, "open": 6.06, "high": 6.061, "low": 6.058, "close": 6.058, "volume": 86.2, "quote_volume": 522.44658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049640000, "open": 6.058, "high": 6.058, "low": 6.058, "close": 6.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 6.058, "high": 6.058, "low": 6.056, "close": 6.056, "volume": 6.09, "quote_volume": 36.88713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049820000, "open": 6.056, "high": 6.056, "low": 6.048, "close": 6.048, "volume": 14.94, "quote_volume": 90.41688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049880000, "open": 6.052, "high": 6.072, "low": 6.052, "close": 6.067, "volume": 153.76, "quote_volume": 932.8567, "trades": 28, "taker_buy_volume": 77.15, "taker_buy_quote": 468.03824}, {"ts": 1774049940000, "open": 6.067, "high": 6.083, "low": 6.067, "close": 6.071, "volume": 173.74, "quote_volume": 1056.09501, "trades": 48, "taker_buy_volume": 101.94, "taker_buy_quote": 619.68363}, {"ts": 1774050000000, "open": 6.07, "high": 6.07, "low": 6.065, "close": 6.065, "volume": 19.13, "quote_volume": 116.069, "trades": 9, "taker_buy_volume": 6.38, "taker_buy_quote": 38.71549}, {"ts": 1774050060000, "open": 6.07, "high": 6.07, "low": 6.066, "close": 6.066, "volume": 18.62, "quote_volume": 112.97579, "trades": 7, "taker_buy_volume": 1.65, "taker_buy_quote": 10.0155}, {"ts": 1774050120000, "open": 6.065, "high": 6.065, "low": 6.06, "close": 6.06, "volume": 9.95, "quote_volume": 60.32185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 6.059, "high": 6.081, "low": 6.059, "close": 6.07, "volume": 314.28, "quote_volume": 1907.22164, "trades": 65, "taker_buy_volume": 286.02, "taker_buy_quote": 1735.56786}, {"ts": 1774050240000, "open": 6.069, "high": 6.08, "low": 6.065, "close": 6.073, "volume": 461.04, "quote_volume": 2799.83999, "trades": 63, "taker_buy_volume": 157.13, "taker_buy_quote": 954.3934}, {"ts": 1774050300000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 6.071, "high": 6.071, "low": 6.066, "close": 6.067, "volume": 23.55, "quote_volume": 142.8927, "trades": 8, "taker_buy_volume": 13.65, "taker_buy_quote": 82.81455}, {"ts": 1774050480000, "open": 6.067, "high": 6.067, "low": 6.067, "close": 6.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050540000, "open": 6.068, "high": 6.079, "low": 6.068, "close": 6.079, "volume": 24.53, "quote_volume": 148.95694, "trades": 13, "taker_buy_volume": 24.53, "taker_buy_quote": 148.95694}, {"ts": 1774050600000, "open": 6.08, "high": 6.098, "low": 6.08, "close": 6.098, "volume": 42.71, "quote_volume": 260.1326, "trades": 21, "taker_buy_volume": 34.18, "taker_buy_quote": 208.12519}, {"ts": 1774050660000, "open": 6.094, "high": 6.094, "low": 6.086, "close": 6.086, "volume": 14.85, "quote_volume": 90.4365, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 6.085, "high": 6.085, "low": 6.084, "close": 6.084, "volume": 3.3, "quote_volume": 20.07885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050780000, "open": 6.083, "high": 6.083, "low": 6.081, "close": 6.081, "volume": 4.95, "quote_volume": 30.1059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 6.08, "high": 6.08, "low": 6.076, "close": 6.076, "volume": 8.25, "quote_volume": 50.1435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 6.075, "high": 6.076, "low": 6.073, "close": 6.073, "volume": 361.32, "quote_volume": 2195.17378, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 6.073, "high": 6.083, "low": 6.073, "close": 6.081, "volume": 131.37, "quote_volume": 798.41738, "trades": 49, "taker_buy_volume": 125.48, "taker_buy_quote": 762.63965}, {"ts": 1774051020000, "open": 6.081, "high": 6.081, "low": 6.073, "close": 6.073, "volume": 41.22, "quote_volume": 250.41568, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051080000, "open": 6.073, "high": 6.073, "low": 6.069, "close": 6.073, "volume": 350.62, "quote_volume": 2129.19657, "trades": 37, "taker_buy_volume": 38.33, "taker_buy_quote": 232.7525}, {"ts": 1774051140000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 1.06, "quote_volume": 6.43738, "trades": 1, "taker_buy_volume": 1.06, "taker_buy_quote": 6.43738}, {"ts": 1774051200000, "open": 6.072, "high": 6.082, "low": 6.072, "close": 6.073, "volume": 108.35, "quote_volume": 658.47923, "trades": 48, "taker_buy_volume": 69.9, "taker_buy_quote": 424.8267}, {"ts": 1774051260000, "open": 6.077, "high": 6.081, "low": 6.077, "close": 6.078, "volume": 11.56, "quote_volume": 70.26991, "trades": 6, "taker_buy_volume": 8.27, "taker_buy_quote": 50.27329}, {"ts": 1774051320000, "open": 6.082, "high": 6.086, "low": 6.061, "close": 6.063, "volume": 88.88, "quote_volume": 539.76972, "trades": 33, "taker_buy_volume": 19.86, "taker_buy_quote": 120.56091}, {"ts": 1774051380000, "open": 6.064, "high": 6.064, "low": 6.056, "close": 6.057, "volume": 13.27, "quote_volume": 80.40293, "trades": 8, "taker_buy_volume": 3.32, "taker_buy_quote": 20.12086}, {"ts": 1774051440000, "open": 6.055, "high": 6.068, "low": 6.053, "close": 6.068, "volume": 222.43, "quote_volume": 1348.71141, "trades": 30, "taker_buy_volume": 217.45, "taker_buy_quote": 1318.56249}, {"ts": 1774051500000, "open": 6.067, "high": 6.08, "low": 6.049, "close": 6.049, "volume": 347.19, "quote_volume": 2107.75199, "trades": 48, "taker_buy_volume": 291.22, "taker_buy_quote": 1768.7313}, {"ts": 1774051560000, "open": 6.048, "high": 6.058, "low": 6.045, "close": 6.053, "volume": 495.72, "quote_volume": 2999.58291, "trades": 27, "taker_buy_volume": 487.42, "taker_buy_quote": 2949.38617}, {"ts": 1774051620000, "open": 6.055, "high": 6.06, "low": 6.047, "close": 6.055, "volume": 216.29, "quote_volume": 1309.23803, "trades": 35, "taker_buy_volume": 146.42, "taker_buy_quote": 886.36907}, {"ts": 1774051680000, "open": 6.055, "high": 6.067, "low": 6.055, "close": 6.065, "volume": 24.24, "quote_volume": 146.93754, "trades": 15, "taker_buy_volume": 20.92, "taker_buy_quote": 126.80008}, {"ts": 1774051740000, "open": 6.068, "high": 6.091, "low": 6.068, "close": 6.091, "volume": 286.71, "quote_volume": 1745.56332, "trades": 35, "taker_buy_volume": 262.12, "taker_buy_quote": 1596.0834}, {"ts": 1774051800000, "open": 6.092, "high": 6.099, "low": 6.09, "close": 6.096, "volume": 131.01, "quote_volume": 798.47094, "trades": 21, "taker_buy_volume": 103.1, "taker_buy_quote": 628.31822}, {"ts": 1774051860000, "open": 6.095, "high": 6.095, "low": 6.072, "close": 6.08, "volume": 1171.25, "quote_volume": 7124.35442, "trades": 51, "taker_buy_volume": 187.5, "taker_buy_quote": 1139.44575}, {"ts": 1774051920000, "open": 6.081, "high": 6.082, "low": 6.065, "close": 6.076, "volume": 340.03, "quote_volume": 2065.75463, "trades": 42, "taker_buy_volume": 36.14, "taker_buy_quote": 219.75604}, {"ts": 1774051980000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 6.074, "high": 6.079, "low": 6.074, "close": 6.079, "volume": 88.9, "quote_volume": 540.18842, "trades": 18, "taker_buy_volume": 88.9, "taker_buy_quote": 540.18842}, {"ts": 1774052100000, "open": 6.074, "high": 6.076, "low": 6.069, "close": 6.069, "volume": 27.79, "quote_volume": 168.77749, "trades": 13, "taker_buy_volume": 7.84, "taker_buy_quote": 47.62594}, {"ts": 1774052160000, "open": 6.068, "high": 6.073, "low": 6.067, "close": 6.073, "volume": 5.61, "quote_volume": 34.04973, "trades": 4, "taker_buy_volume": 2.31, "taker_buy_quote": 14.02698}, {"ts": 1774052220000, "open": 6.067, "high": 6.067, "low": 6.062, "close": 6.063, "volume": 19.49, "quote_volume": 118.19852, "trades": 8, "taker_buy_volume": 1.66, "taker_buy_quote": 10.06458}, {"ts": 1774052280000, "open": 6.061, "high": 6.068, "low": 6.061, "close": 6.068, "volume": 13.24, "quote_volume": 80.2939, "trades": 11, "taker_buy_volume": 11.58, "taker_buy_quote": 70.23264}, {"ts": 1774052340000, "open": 6.069, "high": 6.075, "low": 6.069, "close": 6.075, "volume": 10.89, "quote_volume": 66.12342, "trades": 8, "taker_buy_volume": 10.89, "taker_buy_quote": 66.12342}, {"ts": 1774052400000, "open": 6.076, "high": 6.083, "low": 6.074, "close": 6.081, "volume": 97.84, "quote_volume": 594.90463, "trades": 24, "taker_buy_volume": 86.29, "taker_buy_quote": 524.71528}, {"ts": 1774052460000, "open": 6.077, "high": 6.08, "low": 6.076, "close": 6.076, "volume": 95.49, "quote_volume": 580.54977, "trades": 9, "taker_buy_volume": 85.52, "taker_buy_quote": 519.95032}, {"ts": 1774052520000, "open": 6.075, "high": 6.075, "low": 6.067, "close": 6.067, "volume": 14.85, "quote_volume": 90.15435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 6.066, "high": 6.066, "low": 6.063, "close": 6.063, "volume": 6.62, "quote_volume": 40.14697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052640000, "open": 6.064, "high": 6.079, "low": 6.064, "close": 6.079, "volume": 26.43, "quote_volume": 160.46955, "trades": 17, "taker_buy_volume": 26.43, "taker_buy_quote": 160.46955}, {"ts": 1774052700000, "open": 6.079, "high": 6.079, "low": 6.067, "close": 6.068, "volume": 231.61, "quote_volume": 1407.71436, "trades": 26, "taker_buy_volume": 1.65, "taker_buy_quote": 10.0122}, {"ts": 1774052760000, "open": 6.068, "high": 6.077, "low": 6.067, "close": 6.068, "volume": 167.63, "quote_volume": 1017.41016, "trades": 42, "taker_buy_volume": 92.07, "taker_buy_quote": 558.77948}, {"ts": 1774052820000, "open": 6.069, "high": 6.069, "low": 6.049, "close": 6.058, "volume": 540.35, "quote_volume": 3272.27604, "trades": 58, "taker_buy_volume": 7.42, "taker_buy_quote": 44.97828}, {"ts": 1774052880000, "open": 6.06, "high": 6.06, "low": 6.053, "close": 6.053, "volume": 49.13, "quote_volume": 297.57457, "trades": 19, "taker_buy_volume": 15.14, "taker_buy_quote": 91.67732}, {"ts": 1774052940000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 6.057, "high": 6.07, "low": 6.057, "close": 6.068, "volume": 533.41, "quote_volume": 3234.4861, "trades": 65, "taker_buy_volume": 252.05, "taker_buy_quote": 1528.73405}, {"ts": 1774053060000, "open": 6.069, "high": 6.074, "low": 6.067, "close": 6.067, "volume": 21.47, "quote_volume": 130.33774, "trades": 13, "taker_buy_volume": 9.92, "taker_buy_quote": 60.22924}, {"ts": 1774053120000, "open": 6.066, "high": 6.066, "low": 6.059, "close": 6.059, "volume": 18.74, "quote_volume": 113.59745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053180000, "open": 6.058, "high": 6.058, "low": 6.036, "close": 6.036, "volume": 73.91, "quote_volume": 447.14818, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 6.037, "high": 6.038, "low": 6.034, "close": 6.034, "volume": 68.67, "quote_volume": 414.54283, "trades": 8, "taker_buy_volume": 3.32, "taker_buy_quote": 20.0445}, {"ts": 1774053300000, "open": 6.035, "high": 6.038, "low": 6.025, "close": 6.032, "volume": 1937.99, "quote_volume": 11690.32797, "trades": 96, "taker_buy_volume": 759.1, "taker_buy_quote": 4579.61057}, {"ts": 1774053360000, "open": 6.033, "high": 6.035, "low": 6.026, "close": 6.03, "volume": 386.84, "quote_volume": 2332.9636, "trades": 28, "taker_buy_volume": 37.12, "taker_buy_quote": 223.85529}, {"ts": 1774053420000, "open": 6.031, "high": 6.031, "low": 6.03, "close": 6.03, "volume": 11.31, "quote_volume": 68.20895, "trades": 3, "taker_buy_volume": 9.65, "taker_buy_quote": 58.19915}, {"ts": 1774053480000, "open": 6.03, "high": 6.031, "low": 6.022, "close": 6.028, "volume": 90.21, "quote_volume": 543.87757, "trades": 29, "taker_buy_volume": 11.69, "taker_buy_quote": 70.45563}, {"ts": 1774053540000, "open": 6.029, "high": 6.042, "low": 6.029, "close": 6.037, "volume": 44.05, "quote_volume": 265.91635, "trades": 28, "taker_buy_volume": 28.25, "taker_buy_quote": 170.51516}, {"ts": 1774053600000, "open": 6.036, "high": 6.048, "low": 6.032, "close": 6.046, "volume": 400.74, "quote_volume": 2421.59377, "trades": 61, "taker_buy_volume": 247.15, "taker_buy_quote": 1493.10913}, {"ts": 1774053660000, "open": 6.046, "high": 6.046, "low": 6.04, "close": 6.04, "volume": 33.1, "quote_volume": 200.06597, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 6.04, "high": 6.046, "low": 6.04, "close": 6.046, "volume": 16.6, "quote_volume": 100.31201, "trades": 10, "taker_buy_volume": 9.96, "taker_buy_quote": 60.19326}, {"ts": 1774053780000, "open": 6.045, "high": 6.045, "low": 6.04, "close": 6.04, "volume": 8.85, "quote_volume": 53.47335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 6.043, "high": 6.046, "low": 6.043, "close": 6.044, "volume": 17.5, "quote_volume": 105.7691, "trades": 10, "taker_buy_volume": 8.3, "taker_buy_quote": 50.16852}, {"ts": 1774053900000, "open": 6.045, "high": 6.049, "low": 6.045, "close": 6.046, "volume": 24.86, "quote_volume": 150.34478, "trades": 19, "taker_buy_volume": 10.69, "taker_buy_quote": 64.64648}, {"ts": 1774053960000, "open": 6.047, "high": 6.048, "low": 6.047, "close": 6.048, "volume": 3.32, "quote_volume": 20.0777, "trades": 2, "taker_buy_volume": 3.32, "taker_buy_quote": 20.0777}, {"ts": 1774054020000, "open": 6.048, "high": 6.048, "low": 6.047, "close": 6.047, "volume": 2.87, "quote_volume": 17.35677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054140000, "open": 6.048, "high": 6.048, "low": 6.045, "close": 6.046, "volume": 12.65, "quote_volume": 76.48699, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054200000, "open": 6.047, "high": 6.047, "low": 6.044, "close": 6.044, "volume": 21.99, "quote_volume": 132.96729, "trades": 5, "taker_buy_volume": 1.66, "taker_buy_quote": 10.03802}, {"ts": 1774054260000, "open": 6.044, "high": 6.044, "low": 6.032, "close": 6.032, "volume": 45.1, "quote_volume": 272.21271, "trades": 21, "taker_buy_volume": 1.66, "taker_buy_quote": 10.02308}, {"ts": 1774054320000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 1.66, "quote_volume": 10.01644, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 10.01644}, {"ts": 1774054380000, "open": 6.035, "high": 6.041, "low": 6.035, "close": 6.036, "volume": 48.54, "quote_volume": 293.05887, "trades": 36, "taker_buy_volume": 13.28, "taker_buy_quote": 80.18298}, {"ts": 1774054440000, "open": 6.036, "high": 6.042, "low": 6.033, "close": 6.042, "volume": 20.61, "quote_volume": 124.41684, "trades": 15, "taker_buy_volume": 11.62, "taker_buy_quote": 70.17318}, {"ts": 1774054500000, "open": 6.041, "high": 6.046, "low": 6.031, "close": 6.046, "volume": 111.11, "quote_volume": 670.61175, "trades": 28, "taker_buy_volume": 21.81, "taker_buy_quote": 131.73148}, {"ts": 1774054560000, "open": 6.047, "high": 6.05, "low": 6.04, "close": 6.045, "volume": 94.32, "quote_volume": 570.2231, "trades": 33, "taker_buy_volume": 6.64, "taker_buy_quote": 40.16204}, {"ts": 1774054620000, "open": 6.045, "high": 6.045, "low": 6.031, "close": 6.031, "volume": 168.88, "quote_volume": 1019.48923, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054680000, "open": 6.031, "high": 6.031, "low": 6.031, "close": 6.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054740000, "open": 6.03, "high": 6.032, "low": 6.03, "close": 6.032, "volume": 26.48, "quote_volume": 159.72236, "trades": 7, "taker_buy_volume": 24.81, "taker_buy_quote": 149.65226}, {"ts": 1774054800000, "open": 6.033, "high": 6.042, "low": 6.033, "close": 6.035, "volume": 87.28, "quote_volume": 526.74504, "trades": 33, "taker_buy_volume": 73.68, "taker_buy_quote": 444.6631}, {"ts": 1774054860000, "open": 6.034, "high": 6.036, "low": 6.033, "close": 6.036, "volume": 26.8, "quote_volume": 161.69436, "trades": 6, "taker_buy_volume": 23.48, "taker_buy_quote": 141.66314}, {"ts": 1774054920000, "open": 6.033, "high": 6.033, "low": 6.026, "close": 6.027, "volume": 14.99, "quote_volume": 90.37795, "trades": 9, "taker_buy_volume": 1.67, "taker_buy_quote": 10.06509}, {"ts": 1774054980000, "open": 6.028, "high": 6.077, "low": 6.028, "close": 6.075, "volume": 1092.06, "quote_volume": 6608.15326, "trades": 131, "taker_buy_volume": 1017.58, "taker_buy_quote": 6156.68434}, {"ts": 1774055040000, "open": 6.073, "high": 6.073, "low": 6.063, "close": 6.063, "volume": 18.15, "quote_volume": 110.1342, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 6.064, "high": 6.077, "low": 6.049, "close": 6.055, "volume": 1872.79, "quote_volume": 11352.55405, "trades": 249, "taker_buy_volume": 967.78, "taker_buy_quote": 5868.88007}, {"ts": 1774055160000, "open": 6.06, "high": 6.06, "low": 6.044, "close": 6.057, "volume": 479.93, "quote_volume": 2904.22173, "trades": 95, "taker_buy_volume": 205.15, "taker_buy_quote": 1241.50404}, {"ts": 1774055220000, "open": 6.047, "high": 6.047, "low": 6.046, "close": 6.046, "volume": 3.32, "quote_volume": 20.07438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055280000, "open": 6.05, "high": 6.066, "low": 6.05, "close": 6.065, "volume": 59.51, "quote_volume": 360.49107, "trades": 48, "taker_buy_volume": 58.27, "taker_buy_quote": 352.97791}, {"ts": 1774055340000, "open": 6.06, "high": 6.061, "low": 6.047, "close": 6.047, "volume": 74.05, "quote_volume": 448.34947, "trades": 46, "taker_buy_volume": 24.97, "taker_buy_quote": 151.13515}, {"ts": 1774055400000, "open": 6.047, "high": 6.051, "low": 6.046, "close": 6.049, "volume": 70.31, "quote_volume": 425.19827, "trades": 44, "taker_buy_volume": 64.72, "taker_buy_quote": 391.39697}, {"ts": 1774055460000, "open": 6.05, "high": 6.058, "low": 6.05, "close": 6.052, "volume": 142.57, "quote_volume": 863.1524, "trades": 110, "taker_buy_volume": 105.36, "taker_buy_quote": 637.89065}, {"ts": 1774055520000, "open": 6.049, "high": 6.049, "low": 6.044, "close": 6.044, "volume": 57.0, "quote_volume": 344.70004, "trades": 35, "taker_buy_volume": 10.53, "taker_buy_quote": 63.66438}, {"ts": 1774055580000, "open": 6.045, "high": 6.051, "low": 6.039, "close": 6.05, "volume": 133.46, "quote_volume": 806.47714, "trades": 73, "taker_buy_volume": 67.08, "taker_buy_quote": 405.45439}, {"ts": 1774055640000, "open": 6.047, "high": 6.058, "low": 6.047, "close": 6.058, "volume": 14.94, "quote_volume": 90.44178, "trades": 10, "taker_buy_volume": 13.28, "taker_buy_quote": 80.40376}, {"ts": 1774055700000, "open": 6.054, "high": 6.059, "low": 6.054, "close": 6.059, "volume": 8.3, "quote_volume": 50.27144, "trades": 5, "taker_buy_volume": 6.64, "taker_buy_quote": 40.2218}, {"ts": 1774055760000, "open": 6.055, "high": 6.055, "low": 6.054, "close": 6.054, "volume": 3.32, "quote_volume": 20.10094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 6.057, "high": 6.057, "low": 6.054, "close": 6.054, "volume": 21.47, "quote_volume": 129.98436, "trades": 15, "taker_buy_volume": 21.47, "taker_buy_quote": 129.98436}, {"ts": 1774055880000, "open": 6.054, "high": 6.069, "low": 6.054, "close": 6.069, "volume": 35.32, "quote_volume": 214.05963, "trades": 24, "taker_buy_volume": 35.32, "taker_buy_quote": 214.05963}, {"ts": 1774055940000, "open": 6.069, "high": 6.071, "low": 6.069, "close": 6.071, "volume": 3.35, "quote_volume": 20.33613, "trades": 3, "taker_buy_volume": 3.35, "taker_buy_quote": 20.33613}, {"ts": 1774056000000, "open": 6.072, "high": 6.078, "low": 6.069, "close": 6.078, "volume": 237.4, "quote_volume": 1441.73164, "trades": 35, "taker_buy_volume": 183.33, "taker_buy_quote": 1113.50965}, {"ts": 1774056060000, "open": 6.078, "high": 6.083, "low": 6.073, "close": 6.082, "volume": 287.25, "quote_volume": 1746.32057, "trades": 137, "taker_buy_volume": 228.36, "taker_buy_quote": 1388.39494}, {"ts": 1774056120000, "open": 6.082, "high": 6.093, "low": 6.082, "close": 6.093, "volume": 302.09, "quote_volume": 1838.39564, "trades": 35, "taker_buy_volume": 302.09, "taker_buy_quote": 1838.39564}, {"ts": 1774056180000, "open": 6.093, "high": 6.095, "low": 6.086, "close": 6.093, "volume": 410.05, "quote_volume": 2497.15054, "trades": 92, "taker_buy_volume": 222.9, "taker_buy_quote": 1357.64606}, {"ts": 1774056240000, "open": 6.093, "high": 6.105, "low": 6.087, "close": 6.091, "volume": 771.03, "quote_volume": 4700.13261, "trades": 180, "taker_buy_volume": 427.98, "taker_buy_quote": 2609.38221}, {"ts": 1774056300000, "open": 6.091, "high": 6.103, "low": 6.091, "close": 6.103, "volume": 135.43, "quote_volume": 825.89559, "trades": 67, "taker_buy_volume": 115.3, "taker_buy_quote": 703.08411}, {"ts": 1774056360000, "open": 6.103, "high": 6.108, "low": 6.103, "close": 6.108, "volume": 82.47, "quote_volume": 503.49003, "trades": 29, "taker_buy_volume": 70.64, "taker_buy_quote": 431.24917}, {"ts": 1774056420000, "open": 6.103, "high": 6.108, "low": 6.092, "close": 6.102, "volume": 202.15, "quote_volume": 1233.01881, "trades": 100, "taker_buy_volume": 75.55, "taker_buy_quote": 460.6735}, {"ts": 1774056480000, "open": 6.102, "high": 6.104, "low": 6.092, "close": 6.092, "volume": 87.33, "quote_volume": 532.58248, "trades": 52, "taker_buy_volume": 9.12, "taker_buy_quote": 55.65631}, {"ts": 1774056540000, "open": 6.092, "high": 6.096, "low": 6.092, "close": 6.096, "volume": 8.56, "quote_volume": 52.1587, "trades": 8, "taker_buy_volume": 8.56, "taker_buy_quote": 52.1587}, {"ts": 1774056600000, "open": 6.096, "high": 6.101, "low": 6.095, "close": 6.095, "volume": 15.3, "quote_volume": 93.31531, "trades": 9, "taker_buy_volume": 14.15, "taker_buy_quote": 86.30606}, {"ts": 1774056660000, "open": 6.096, "high": 6.097, "low": 6.092, "close": 6.097, "volume": 108.07, "quote_volume": 658.70628, "trades": 54, "taker_buy_volume": 1.65, "taker_buy_quote": 10.06005}, {"ts": 1774056720000, "open": 6.098, "high": 6.104, "low": 6.084, "close": 6.089, "volume": 87.29, "quote_volume": 531.95184, "trades": 37, "taker_buy_volume": 19.77, "taker_buy_quote": 120.52596}, {"ts": 1774056780000, "open": 6.09, "high": 6.091, "low": 6.082, "close": 6.091, "volume": 29.88, "quote_volume": 181.8693, "trades": 18, "taker_buy_volume": 15.03, "taker_buy_quote": 91.4922}, {"ts": 1774056840000, "open": 6.09, "high": 6.091, "low": 6.09, "close": 6.09, "volume": 19.89, "quote_volume": 121.14669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056900000, "open": 6.09, "high": 6.092, "low": 6.089, "close": 6.092, "volume": 21.54, "quote_volume": 131.19684, "trades": 4, "taker_buy_volume": 1.65, "taker_buy_quote": 10.0518}, {"ts": 1774056960000, "open": 6.091, "high": 6.091, "low": 6.088, "close": 6.089, "volume": 73.89, "quote_volume": 449.99134, "trades": 14, "taker_buy_volume": 26.06, "taker_buy_quote": 158.71324}, {"ts": 1774057020000, "open": 6.089, "high": 6.092, "low": 6.088, "close": 6.092, "volume": 6.6, "quote_volume": 40.194, "trades": 4, "taker_buy_volume": 3.3, "taker_buy_quote": 20.10195}, {"ts": 1774057080000, "open": 6.091, "high": 6.11, "low": 6.089, "close": 6.108, "volume": 44.84, "quote_volume": 273.61778, "trades": 24, "taker_buy_volume": 29.72, "taker_buy_quote": 181.33686}, {"ts": 1774057140000, "open": 6.111, "high": 6.124, "low": 6.111, "close": 6.119, "volume": 104.87, "quote_volume": 641.29304, "trades": 32, "taker_buy_volume": 89.78, "taker_buy_quote": 548.91337}, {"ts": 1774057200000, "open": 6.118, "high": 6.121, "low": 6.117, "close": 6.121, "volume": 101.11, "quote_volume": 618.73271, "trades": 39, "taker_buy_volume": 97.83, "taker_buy_quote": 598.66731}, {"ts": 1774057260000, "open": 6.118, "high": 6.118, "low": 6.104, "close": 6.113, "volume": 483.67, "quote_volume": 2955.81261, "trades": 105, "taker_buy_volume": 113.49, "taker_buy_quote": 693.731}, {"ts": 1774057320000, "open": 6.113, "high": 6.122, "low": 6.112, "close": 6.121, "volume": 47.35, "quote_volume": 289.66405, "trades": 28, "taker_buy_volume": 33.9, "taker_buy_quote": 207.37596}, {"ts": 1774057380000, "open": 6.116, "high": 6.116, "low": 6.115, "close": 6.115, "volume": 3.28, "quote_volume": 20.05884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 6.12, "high": 6.12, "low": 6.104, "close": 6.104, "volume": 586.71, "quote_volume": 3584.00814, "trades": 39, "taker_buy_volume": 1.38, "taker_buy_quote": 8.4456}, {"ts": 1774057500000, "open": 6.112, "high": 6.117, "low": 6.112, "close": 6.117, "volume": 22.66, "quote_volume": 138.53671, "trades": 13, "taker_buy_volume": 22.66, "taker_buy_quote": 138.53671}, {"ts": 1774057560000, "open": 6.111, "high": 6.111, "low": 6.079, "close": 6.091, "volume": 1698.33, "quote_volume": 10346.14691, "trades": 200, "taker_buy_volume": 365.04, "taker_buy_quote": 2222.51799}, {"ts": 1774057620000, "open": 6.091, "high": 6.093, "low": 6.089, "close": 6.092, "volume": 68.89, "quote_volume": 419.63486, "trades": 41, "taker_buy_volume": 31.86, "taker_buy_quote": 194.08293}, {"ts": 1774057680000, "open": 6.091, "high": 6.091, "low": 6.069, "close": 6.082, "volume": 637.08, "quote_volume": 3873.2813, "trades": 115, "taker_buy_volume": 174.29, "taker_buy_quote": 1058.98753}, {"ts": 1774057740000, "open": 6.082, "high": 6.083, "low": 6.073, "close": 6.076, "volume": 58.77, "quote_volume": 357.11072, "trades": 32, "taker_buy_volume": 21.6, "taker_buy_quote": 131.23979}, {"ts": 1774057800000, "open": 6.075, "high": 6.075, "low": 6.063, "close": 6.063, "volume": 116.57, "quote_volume": 707.09216, "trades": 27, "taker_buy_volume": 13.11, "taker_buy_quote": 79.53339}, {"ts": 1774057860000, "open": 6.062, "high": 6.069, "low": 6.061, "close": 6.067, "volume": 408.99, "quote_volume": 2480.36131, "trades": 55, "taker_buy_volume": 76.05, "taker_buy_quote": 461.31869}, {"ts": 1774057920000, "open": 6.066, "high": 6.066, "low": 6.059, "close": 6.061, "volume": 162.73, "quote_volume": 986.45559, "trades": 25, "taker_buy_volume": 8.43, "taker_buy_quote": 51.08235}, {"ts": 1774057980000, "open": 6.062, "high": 6.066, "low": 6.062, "close": 6.066, "volume": 24.86, "quote_volume": 150.78419, "trades": 6, "taker_buy_volume": 8.27, "taker_buy_quote": 50.14925}, {"ts": 1774058040000, "open": 6.066, "high": 6.066, "low": 6.048, "close": 6.058, "volume": 545.36, "quote_volume": 3300.40688, "trades": 30, "taker_buy_volume": 2.49, "taker_buy_quote": 15.08276}, {"ts": 1774058100000, "open": 6.058, "high": 6.058, "low": 6.058, "close": 6.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 6.058, "high": 6.058, "low": 6.058, "close": 6.058, "volume": 6.74, "quote_volume": 40.83092, "trades": 2, "taker_buy_volume": 6.74, "taker_buy_quote": 40.83092}, {"ts": 1774058220000, "open": 6.054, "high": 6.054, "low": 6.05, "close": 6.05, "volume": 8.3, "quote_volume": 50.2316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 6.05, "high": 6.051, "low": 6.05, "close": 6.051, "volume": 19.88, "quote_volume": 120.27566, "trades": 2, "taker_buy_volume": 19.88, "taker_buy_quote": 120.27566}, {"ts": 1774058340000, "open": 6.049, "high": 6.049, "low": 6.048, "close": 6.048, "volume": 3.32, "quote_volume": 20.08102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 6.047, "high": 6.048, "low": 6.043, "close": 6.048, "volume": 84.11, "quote_volume": 508.57239, "trades": 15, "taker_buy_volume": 75.91, "taker_buy_quote": 459.00339}, {"ts": 1774058460000, "open": 6.049, "high": 6.054, "low": 6.049, "close": 6.052, "volume": 77.55, "quote_volume": 469.3805, "trades": 9, "taker_buy_volume": 77.55, "taker_buy_quote": 469.3805}, {"ts": 1774058520000, "open": 6.047, "high": 6.047, "low": 6.04, "close": 6.041, "volume": 23.24, "quote_volume": 140.44673, "trades": 11, "taker_buy_volume": 7.47, "taker_buy_quote": 45.14951}, {"ts": 1774058580000, "open": 6.039, "high": 6.039, "low": 6.03, "close": 6.032, "volume": 131.61, "quote_volume": 793.76796, "trades": 21, "taker_buy_volume": 30.18, "taker_buy_quote": 182.04281}, {"ts": 1774058640000, "open": 6.033, "high": 6.042, "low": 6.033, "close": 6.042, "volume": 66.48, "quote_volume": 401.33475, "trades": 16, "taker_buy_volume": 49.89, "taker_buy_quote": 301.23069}, {"ts": 1774058700000, "open": 6.043, "high": 6.045, "low": 6.043, "close": 6.043, "volume": 24.89, "quote_volume": 150.4335, "trades": 6, "taker_buy_volume": 4.98, "taker_buy_quote": 30.09912}, {"ts": 1774058760000, "open": 6.044, "high": 6.048, "low": 6.044, "close": 6.048, "volume": 8.3, "quote_volume": 50.1818, "trades": 5, "taker_buy_volume": 8.3, "taker_buy_quote": 50.1818}, {"ts": 1774058820000, "open": 6.047, "high": 6.047, "low": 6.037, "close": 6.04, "volume": 54.12, "quote_volume": 326.95233, "trades": 19, "taker_buy_volume": 16.05, "taker_buy_quote": 96.91143}, {"ts": 1774058880000, "open": 6.036, "high": 6.036, "low": 6.024, "close": 6.024, "volume": 25.2, "quote_volume": 151.95178, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058940000, "open": 6.031, "high": 6.031, "low": 6.026, "close": 6.026, "volume": 7.75, "quote_volume": 46.72857, "trades": 6, "taker_buy_volume": 4.66, "taker_buy_quote": 28.10446}, {"ts": 1774059000000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 6.027, "high": 6.027, "low": 6.02, "close": 6.027, "volume": 75.24, "quote_volume": 453.39602, "trades": 14, "taker_buy_volume": 10.4, "taker_buy_quote": 62.64923}, {"ts": 1774059120000, "open": 6.027, "high": 6.035, "low": 6.027, "close": 6.035, "volume": 55.91, "quote_volume": 337.15641, "trades": 13, "taker_buy_volume": 55.91, "taker_buy_quote": 337.15641}, {"ts": 1774059180000, "open": 6.034, "high": 6.034, "low": 6.033, "close": 6.033, "volume": 4.22, "quote_volume": 25.46054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059240000, "open": 6.034, "high": 6.045, "low": 6.034, "close": 6.045, "volume": 18.92, "quote_volume": 114.27184, "trades": 14, "taker_buy_volume": 18.92, "taker_buy_quote": 114.27184}, {"ts": 1774059300000, "open": 6.044, "high": 6.045, "low": 6.044, "close": 6.045, "volume": 7.66, "quote_volume": 46.30304, "trades": 8, "taker_buy_volume": 7.66, "taker_buy_quote": 46.30304}, {"ts": 1774059360000, "open": 6.045, "high": 6.047, "low": 6.045, "close": 6.047, "volume": 7.03, "quote_volume": 42.50045, "trades": 4, "taker_buy_volume": 7.03, "taker_buy_quote": 42.50045}, {"ts": 1774059420000, "open": 6.041, "high": 6.041, "low": 6.032, "close": 6.036, "volume": 110.47, "quote_volume": 667.09266, "trades": 31, "taker_buy_volume": 38.22, "taker_buy_quote": 230.70511}, {"ts": 1774059480000, "open": 6.036, "high": 6.039, "low": 6.031, "close": 6.039, "volume": 43.45, "quote_volume": 262.22158, "trades": 17, "taker_buy_volume": 20.13, "taker_buy_quote": 121.53328}, {"ts": 1774059540000, "open": 6.034, "high": 6.038, "low": 6.031, "close": 6.038, "volume": 87.7, "quote_volume": 529.24049, "trades": 16, "taker_buy_volume": 79.91, "taker_buy_quote": 482.24559}, {"ts": 1774059600000, "open": 6.039, "high": 6.04, "low": 6.038, "close": 6.04, "volume": 8.42, "quote_volume": 50.84739, "trades": 5, "taker_buy_volume": 8.42, "taker_buy_quote": 50.84739}, {"ts": 1774059660000, "open": 6.036, "high": 6.036, "low": 6.029, "close": 6.031, "volume": 28.07, "quote_volume": 169.31523, "trades": 12, "taker_buy_volume": 14.78, "taker_buy_quote": 89.14334}, {"ts": 1774059720000, "open": 6.032, "high": 6.034, "low": 6.032, "close": 6.034, "volume": 3.99, "quote_volume": 24.07068, "trades": 3, "taker_buy_volume": 3.99, "taker_buy_quote": 24.07068}, {"ts": 1774059780000, "open": 6.032, "high": 6.034, "low": 6.029, "close": 6.034, "volume": 87.54, "quote_volume": 527.89837, "trades": 26, "taker_buy_volume": 10.76, "taker_buy_quote": 64.90548}, {"ts": 1774059840000, "open": 6.032, "high": 6.032, "low": 6.019, "close": 6.019, "volume": 675.48, "quote_volume": 4066.44509, "trades": 65, "taker_buy_volume": 454.88, "taker_buy_quote": 2738.08422}, {"ts": 1774059900000, "open": 6.022, "high": 6.028, "low": 6.022, "close": 6.024, "volume": 167.47, "quote_volume": 1008.84003, "trades": 62, "taker_buy_volume": 68.55, "taker_buy_quote": 413.07562}, {"ts": 1774059960000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 6.025, "high": 6.028, "low": 6.025, "close": 6.028, "volume": 20.24, "quote_volume": 121.96305, "trades": 13, "taker_buy_volume": 20.24, "taker_buy_quote": 121.96305}, {"ts": 1774060080000, "open": 6.027, "high": 6.029, "low": 6.025, "close": 6.025, "volume": 92.96, "quote_volume": 560.1393, "trades": 23, "taker_buy_volume": 17.34, "taker_buy_quote": 104.521}, {"ts": 1774060140000, "open": 6.024, "high": 6.025, "low": 6.024, "close": 6.025, "volume": 60.58, "quote_volume": 364.95331, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 6.024, "high": 6.024, "low": 6.013, "close": 6.013, "volume": 555.8, "quote_volume": 3343.98571, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 6.014, "high": 6.014, "low": 6.008, "close": 6.008, "volume": 69.55, "quote_volume": 417.97876, "trades": 14, "taker_buy_volume": 34.68, "taker_buy_quote": 208.43473}, {"ts": 1774060320000, "open": 6.007, "high": 6.007, "low": 6.0, "close": 6.0, "volume": 46.73, "quote_volume": 280.58153, "trades": 12, "taker_buy_volume": 21.37, "taker_buy_quote": 128.31832}, {"ts": 1774060380000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 1.67, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 6.0, "high": 6.0, "low": 5.988, "close": 5.99, "volume": 795.35, "quote_volume": 4770.24829, "trades": 59, "taker_buy_volume": 60.88, "taker_buy_quote": 364.97896}, {"ts": 1774060500000, "open": 5.991, "high": 6.017, "low": 5.991, "close": 6.006, "volume": 455.33, "quote_volume": 2733.703, "trades": 127, "taker_buy_volume": 395.18, "taker_buy_quote": 2372.37233}, {"ts": 1774060560000, "open": 6.01, "high": 6.013, "low": 6.004, "close": 6.012, "volume": 73.79, "quote_volume": 443.40481, "trades": 39, "taker_buy_volume": 33.55, "taker_buy_quote": 201.71946}, {"ts": 1774060620000, "open": 6.011, "high": 6.011, "low": 6.001, "close": 6.004, "volume": 98.9, "quote_volume": 593.90194, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060680000, "open": 6.005, "high": 6.018, "low": 6.005, "close": 6.018, "volume": 208.47, "quote_volume": 1253.27782, "trades": 25, "taker_buy_volume": 208.47, "taker_buy_quote": 1253.27782}, {"ts": 1774060740000, "open": 6.018, "high": 6.018, "low": 6.018, "close": 6.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 6.016, "high": 6.016, "low": 6.009, "close": 6.012, "volume": 37.71, "quote_volume": 226.6886, "trades": 13, "taker_buy_volume": 24.35, "taker_buy_quote": 146.3616}, {"ts": 1774060860000, "open": 6.008, "high": 6.008, "low": 6.004, "close": 6.007, "volume": 13.03, "quote_volume": 78.25785, "trades": 11, "taker_buy_volume": 4.68, "taker_buy_quote": 28.10775}, {"ts": 1774060920000, "open": 6.003, "high": 6.003, "low": 6.001, "close": 6.001, "volume": 8.77, "quote_volume": 52.63378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 6.002, "high": 6.002, "low": 6.002, "close": 6.002, "volume": 5.0, "quote_volume": 30.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 6.007, "high": 6.007, "low": 6.007, "close": 6.007, "volume": 0.33, "quote_volume": 1.98231, "trades": 1, "taker_buy_volume": 0.33, "taker_buy_quote": 1.98231}, {"ts": 1774061100000, "open": 6.008, "high": 6.009, "low": 6.004, "close": 6.006, "volume": 13.11, "quote_volume": 78.7394, "trades": 9, "taker_buy_volume": 6.43, "taker_buy_quote": 38.62266}, {"ts": 1774061160000, "open": 6.006, "high": 6.012, "low": 6.006, "close": 6.012, "volume": 11.69, "quote_volume": 70.24521, "trades": 7, "taker_buy_volume": 11.69, "taker_buy_quote": 70.24521}, {"ts": 1774061220000, "open": 6.012, "high": 6.012, "low": 5.999, "close": 5.999, "volume": 166.44, "quote_volume": 1000.24915, "trades": 22, "taker_buy_volume": 21.56, "taker_buy_quote": 129.47281}, {"ts": 1774061280000, "open": 6.0, "high": 6.002, "low": 6.0, "close": 6.002, "volume": 11.45, "quote_volume": 68.70632, "trades": 6, "taker_buy_volume": 11.45, "taker_buy_quote": 68.70632}, {"ts": 1774061340000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 1.67, "quote_volume": 10.02501, "trades": 1, "taker_buy_volume": 1.67, "taker_buy_quote": 10.02501}, {"ts": 1774061400000, "open": 6.004, "high": 6.004, "low": 5.996, "close": 6.002, "volume": 82.05, "quote_volume": 492.12384, "trades": 13, "taker_buy_volume": 3.4, "taker_buy_quote": 20.4136}, {"ts": 1774061460000, "open": 6.001, "high": 6.006, "low": 5.997, "close": 6.006, "volume": 380.85, "quote_volume": 2285.8459, "trades": 72, "taker_buy_volume": 289.68, "taker_buy_quote": 1738.7531}, {"ts": 1774061520000, "open": 6.006, "high": 6.016, "low": 6.002, "close": 6.013, "volume": 246.88, "quote_volume": 1483.6806, "trades": 51, "taker_buy_volume": 162.17, "taker_buy_quote": 975.00979}, {"ts": 1774061580000, "open": 6.013, "high": 6.016, "low": 6.013, "close": 6.016, "volume": 9.63, "quote_volume": 57.91521, "trades": 5, "taker_buy_volume": 9.63, "taker_buy_quote": 57.91521}, {"ts": 1774061640000, "open": 6.017, "high": 6.028, "low": 6.017, "close": 6.028, "volume": 282.46, "quote_volume": 1701.09741, "trades": 57, "taker_buy_volume": 257.34, "taker_buy_quote": 1549.78306}, {"ts": 1774061700000, "open": 6.027, "high": 6.033, "low": 6.017, "close": 6.025, "volume": 592.77, "quote_volume": 3571.21258, "trades": 103, "taker_buy_volume": 228.54, "taker_buy_quote": 1377.2794}, {"ts": 1774061760000, "open": 6.025, "high": 6.029, "low": 6.025, "close": 6.028, "volume": 142.4, "quote_volume": 858.11495, "trades": 24, "taker_buy_volume": 140.73, "taker_buy_quote": 848.04986}, {"ts": 1774061820000, "open": 6.028, "high": 6.038, "low": 6.028, "close": 6.036, "volume": 33.31, "quote_volume": 200.91165, "trades": 14, "taker_buy_volume": 16.52, "taker_buy_quote": 99.67323}, {"ts": 1774061880000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 6.039, "high": 6.04, "low": 6.039, "close": 6.04, "volume": 12.43, "quote_volume": 75.06831, "trades": 5, "taker_buy_volume": 12.43, "taker_buy_quote": 75.06831}, {"ts": 1774062000000, "open": 6.041, "high": 6.051, "low": 6.041, "close": 6.042, "volume": 66.62, "quote_volume": 402.89885, "trades": 32, "taker_buy_volume": 31.53, "taker_buy_quote": 190.68878}, {"ts": 1774062060000, "open": 6.046, "high": 6.047, "low": 6.033, "close": 6.033, "volume": 21.61, "quote_volume": 130.50928, "trades": 13, "taker_buy_volume": 3.32, "taker_buy_quote": 20.07438}, {"ts": 1774062120000, "open": 6.032, "high": 6.044, "low": 6.031, "close": 6.036, "volume": 36.54, "quote_volume": 220.61843, "trades": 22, "taker_buy_volume": 21.58, "taker_buy_quote": 130.30004}, {"ts": 1774062180000, "open": 6.035, "high": 6.035, "low": 6.029, "close": 6.032, "volume": 16.62, "quote_volume": 100.24681, "trades": 10, "taker_buy_volume": 4.98, "taker_buy_quote": 30.03438}, {"ts": 1774062240000, "open": 6.033, "high": 6.042, "low": 6.033, "close": 6.042, "volume": 16.6, "quote_volume": 100.2225, "trades": 10, "taker_buy_volume": 16.6, "taker_buy_quote": 100.2225}, {"ts": 1774062300000, "open": 6.043, "high": 6.065, "low": 6.043, "close": 6.059, "volume": 235.45, "quote_volume": 1426.64669, "trades": 35, "taker_buy_volume": 233.79, "taker_buy_quote": 1416.58875}, {"ts": 1774062360000, "open": 6.058, "high": 6.058, "low": 6.058, "close": 6.058, "volume": 1.66, "quote_volume": 10.05628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062420000, "open": 6.057, "high": 6.059, "low": 6.052, "close": 6.059, "volume": 18.57, "quote_volume": 112.45663, "trades": 10, "taker_buy_volume": 8.61, "taker_buy_quote": 52.15381}, {"ts": 1774062480000, "open": 6.055, "high": 6.055, "low": 6.048, "close": 6.048, "volume": 33.46, "quote_volume": 202.53364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 6.047, "high": 6.047, "low": 6.041, "close": 6.041, "volume": 11.62, "quote_volume": 70.23128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062600000, "open": 6.04, "high": 6.04, "low": 6.037, "close": 6.037, "volume": 6.64, "quote_volume": 40.09564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062660000, "open": 6.04, "high": 6.051, "low": 6.034, "close": 6.034, "volume": 656.19, "quote_volume": 3964.30951, "trades": 44, "taker_buy_volume": 297.27, "taker_buy_quote": 1797.40417}, {"ts": 1774062720000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 6.039, "high": 6.042, "low": 6.039, "close": 6.042, "volume": 15.9, "quote_volume": 96.03934, "trades": 6, "taker_buy_volume": 15.9, "taker_buy_quote": 96.03934}, {"ts": 1774062840000, "open": 6.043, "high": 6.049, "low": 6.043, "close": 6.049, "volume": 11.62, "quote_volume": 70.25452, "trades": 7, "taker_buy_volume": 11.62, "taker_buy_quote": 70.25452}, {"ts": 1774062900000, "open": 6.05, "high": 6.055, "low": 6.05, "close": 6.052, "volume": 16.21, "quote_volume": 98.11288, "trades": 10, "taker_buy_volume": 9.96, "taker_buy_quote": 60.2829}, {"ts": 1774062960000, "open": 6.05, "high": 6.05, "low": 6.049, "close": 6.049, "volume": 3.32, "quote_volume": 20.08434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063020000, "open": 6.048, "high": 6.057, "low": 6.045, "close": 6.053, "volume": 244.87, "quote_volume": 1481.9503, "trades": 27, "taker_buy_volume": 218.35, "taker_buy_quote": 1321.559}, {"ts": 1774063080000, "open": 6.057, "high": 6.06, "low": 6.057, "close": 6.06, "volume": 57.93, "quote_volume": 350.9786, "trades": 8, "taker_buy_volume": 57.93, "taker_buy_quote": 350.9786}, {"ts": 1774063140000, "open": 6.06, "high": 6.06, "low": 6.06, "close": 6.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 6.052, "high": 6.052, "low": 6.049, "close": 6.049, "volume": 6.64, "quote_volume": 40.17532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 6.051, "high": 6.064, "low": 6.051, "close": 6.064, "volume": 70.85, "quote_volume": 429.05253, "trades": 18, "taker_buy_volume": 70.85, "taker_buy_quote": 429.05253}, {"ts": 1774063320000, "open": 6.065, "high": 6.068, "low": 6.065, "close": 6.068, "volume": 20.41, "quote_volume": 123.82415, "trades": 6, "taker_buy_volume": 20.41, "taker_buy_quote": 123.82415}, {"ts": 1774063380000, "open": 6.069, "high": 6.077, "low": 6.069, "close": 6.077, "volume": 24.68, "quote_volume": 149.88682, "trades": 13, "taker_buy_volume": 24.68, "taker_buy_quote": 149.88682}, {"ts": 1774063440000, "open": 6.073, "high": 6.073, "low": 6.066, "close": 6.066, "volume": 29.92, "quote_volume": 181.56403, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 6.066, "high": 6.066, "low": 6.062, "close": 6.062, "volume": 9.96, "quote_volume": 60.39578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 6.066, "high": 6.077, "low": 6.066, "close": 6.072, "volume": 48.32, "quote_volume": 293.33392, "trades": 29, "taker_buy_volume": 43.58, "taker_buy_quote": 264.55264}, {"ts": 1774063620000, "open": 6.071, "high": 6.071, "low": 6.07, "close": 6.07, "volume": 3.32, "quote_volume": 20.15406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063680000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 6.074, "high": 6.079, "low": 6.074, "close": 6.079, "volume": 12.89, "quote_volume": 78.31879, "trades": 7, "taker_buy_volume": 12.89, "taker_buy_quote": 78.31879}, {"ts": 1774063800000, "open": 6.08, "high": 6.082, "low": 6.08, "close": 6.082, "volume": 6.7, "quote_volume": 40.74101, "trades": 4, "taker_buy_volume": 6.7, "taker_buy_quote": 40.74101}, {"ts": 1774063860000, "open": 6.081, "high": 6.103, "low": 6.081, "close": 6.094, "volume": 217.52, "quote_volume": 1325.57792, "trades": 76, "taker_buy_volume": 174.92, "taker_buy_quote": 1065.92426}, {"ts": 1774063920000, "open": 6.095, "high": 6.103, "low": 6.095, "close": 6.102, "volume": 216.04, "quote_volume": 1318.19178, "trades": 37, "taker_buy_volume": 26.02, "taker_buy_quote": 158.72581}, {"ts": 1774063980000, "open": 6.102, "high": 6.111, "low": 6.102, "close": 6.105, "volume": 95.86, "quote_volume": 585.27797, "trades": 17, "taker_buy_volume": 87.66, "taker_buy_quote": 535.20057}, {"ts": 1774064040000, "open": 6.11, "high": 6.113, "low": 6.11, "close": 6.113, "volume": 72.48, "quote_volume": 443.01592, "trades": 6, "taker_buy_volume": 72.48, "taker_buy_quote": 443.01592}, {"ts": 1774064100000, "open": 6.112, "high": 6.112, "low": 6.11, "close": 6.11, "volume": 16.25, "quote_volume": 99.31508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 6.109, "high": 6.11, "low": 6.107, "close": 6.108, "volume": 14.39, "quote_volume": 87.90814, "trades": 7, "taker_buy_volume": 6.19, "taker_buy_quote": 37.8209}, {"ts": 1774064220000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 6.107, "high": 6.14, "low": 6.102, "close": 6.14, "volume": 424.37, "quote_volume": 2596.58063, "trades": 75, "taker_buy_volume": 331.42, "taker_buy_quote": 2028.1483}, {"ts": 1774064340000, "open": 6.14, "high": 6.162, "low": 6.14, "close": 6.146, "volume": 390.32, "quote_volume": 2401.43261, "trades": 79, "taker_buy_volume": 222.48, "taker_buy_quote": 1368.70015}, {"ts": 1774064400000, "open": 6.151, "high": 6.154, "low": 6.142, "close": 6.142, "volume": 239.31, "quote_volume": 1470.44123, "trades": 50, "taker_buy_volume": 86.54, "taker_buy_quote": 531.59714}, {"ts": 1774064460000, "open": 6.141, "high": 6.142, "low": 6.136, "close": 6.136, "volume": 71.04, "quote_volume": 436.22036, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 6.135, "high": 6.14, "low": 6.134, "close": 6.14, "volume": 11.08, "quote_volume": 68.007, "trades": 6, "taker_buy_volume": 7.8, "taker_buy_quote": 47.88584}, {"ts": 1774064580000, "open": 6.139, "high": 6.139, "low": 6.122, "close": 6.122, "volume": 522.04, "quote_volume": 3200.31324, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 6.126, "high": 6.126, "low": 6.122, "close": 6.122, "volume": 8.2, "quote_volume": 50.2168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 6.127, "high": 6.132, "low": 6.127, "close": 6.132, "volume": 59.74, "quote_volume": 366.27771, "trades": 8, "taker_buy_volume": 59.74, "taker_buy_quote": 366.27771}, {"ts": 1774064760000, "open": 6.13, "high": 6.13, "low": 6.13, "close": 6.13, "volume": 1.64, "quote_volume": 10.0532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 6.129, "high": 6.129, "low": 6.128, "close": 6.128, "volume": 7.04, "quote_volume": 43.14276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 6.128, "high": 6.133, "low": 6.123, "close": 6.133, "volume": 54.11, "quote_volume": 331.63211, "trades": 39, "taker_buy_volume": 29.41, "taker_buy_quote": 180.30005}, {"ts": 1774064940000, "open": 6.133, "high": 6.133, "low": 6.122, "close": 6.13, "volume": 199.33, "quote_volume": 1221.48598, "trades": 98, "taker_buy_volume": 53.97, "taker_buy_quote": 330.78377}, {"ts": 1774065000000, "open": 6.13, "high": 6.133, "low": 6.128, "close": 6.133, "volume": 77.47, "quote_volume": 474.90616, "trades": 43, "taker_buy_volume": 24.6, "taker_buy_quote": 150.8472}, {"ts": 1774065060000, "open": 6.133, "high": 6.14, "low": 6.125, "close": 6.13, "volume": 880.71, "quote_volume": 5403.00213, "trades": 137, "taker_buy_volume": 100.82, "taker_buy_quote": 618.62114}, {"ts": 1774065120000, "open": 6.127, "high": 6.127, "low": 6.117, "close": 6.118, "volume": 98.82, "quote_volume": 604.76556, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 6.119, "high": 6.124, "low": 6.119, "close": 6.124, "volume": 9.83, "quote_volume": 60.17432, "trades": 6, "taker_buy_volume": 9.83, "taker_buy_quote": 60.17432}, {"ts": 1774065240000, "open": 6.12, "high": 6.12, "low": 6.113, "close": 6.117, "volume": 82.89, "quote_volume": 507.005, "trades": 14, "taker_buy_volume": 1.64, "taker_buy_quote": 10.03188}, {"ts": 1774065300000, "open": 6.117, "high": 6.117, "low": 6.105, "close": 6.105, "volume": 593.5, "quote_volume": 3626.16447, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065360000, "open": 6.106, "high": 6.123, "low": 6.085, "close": 6.103, "volume": 2539.28, "quote_volume": 15490.56164, "trades": 162, "taker_buy_volume": 1194.35, "taker_buy_quote": 7285.50968}, {"ts": 1774065420000, "open": 6.102, "high": 6.104, "low": 6.094, "close": 6.104, "volume": 344.83, "quote_volume": 2102.61488, "trades": 43, "taker_buy_volume": 40.18, "taker_buy_quote": 245.11515}, {"ts": 1774065480000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 6.102, "high": 6.108, "low": 6.096, "close": 6.108, "volume": 87.52, "quote_volume": 533.95974, "trades": 31, "taker_buy_volume": 53.65, "taker_buy_quote": 327.42693}, {"ts": 1774065600000, "open": 6.105, "high": 6.105, "low": 6.088, "close": 6.09, "volume": 606.53, "quote_volume": 3697.65063, "trades": 46, "taker_buy_volume": 42.58, "taker_buy_quote": 259.23199}, {"ts": 1774065660000, "open": 6.091, "high": 6.094, "low": 6.086, "close": 6.087, "volume": 14.85, "quote_volume": 90.43155, "trades": 9, "taker_buy_volume": 8.25, "taker_buy_quote": 50.25405}, {"ts": 1774065720000, "open": 6.088, "high": 6.104, "low": 6.088, "close": 6.096, "volume": 481.24, "quote_volume": 2934.61002, "trades": 30, "taker_buy_volume": 479.37, "taker_buy_quote": 2923.2105}, {"ts": 1774065780000, "open": 6.096, "high": 6.1, "low": 6.091, "close": 6.1, "volume": 27.92, "quote_volume": 170.15807, "trades": 16, "taker_buy_volume": 13.2, "taker_buy_quote": 80.4738}, {"ts": 1774065840000, "open": 6.101, "high": 6.123, "low": 6.101, "close": 6.112, "volume": 91.1, "quote_volume": 556.67072, "trades": 37, "taker_buy_volume": 74.71, "taker_buy_quote": 456.42124}, {"ts": 1774065900000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 2.94, "quote_volume": 17.98398, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 17.98398}, {"ts": 1774065960000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066020000, "open": 6.112, "high": 6.129, "low": 6.111, "close": 6.129, "volume": 43.81, "quote_volume": 267.9819, "trades": 26, "taker_buy_volume": 19.68, "taker_buy_quote": 120.51048}, {"ts": 1774066080000, "open": 6.126, "high": 6.126, "low": 6.126, "close": 6.126, "volume": 146.91, "quote_volume": 899.97066, "trades": 1, "taker_buy_volume": 146.91, "taker_buy_quote": 899.97066}, {"ts": 1774066140000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 1.64, "quote_volume": 10.04008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 6.121, "high": 6.147, "low": 6.119, "close": 6.142, "volume": 1261.04, "quote_volume": 7740.45621, "trades": 71, "taker_buy_volume": 805.87, "taker_buy_quote": 4943.16761}, {"ts": 1774066260000, "open": 6.142, "high": 6.159, "low": 6.142, "close": 6.156, "volume": 71.98, "quote_volume": 442.66373, "trades": 27, "taker_buy_volume": 67.09, "taker_buy_quote": 412.56904}, {"ts": 1774066320000, "open": 6.155, "high": 6.155, "low": 6.143, "close": 6.15, "volume": 23.01, "quote_volume": 141.49031, "trades": 15, "taker_buy_volume": 1.82, "taker_buy_quote": 11.193}, {"ts": 1774066380000, "open": 6.15, "high": 6.15, "low": 6.15, "close": 6.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066440000, "open": 6.151, "high": 6.178, "low": 6.151, "close": 6.173, "volume": 125.69, "quote_volume": 775.40133, "trades": 42, "taker_buy_volume": 110.92, "taker_buy_quote": 684.27372}, {"ts": 1774066500000, "open": 6.172, "high": 6.175, "low": 6.162, "close": 6.175, "volume": 52.45, "quote_volume": 323.42999, "trades": 23, "taker_buy_volume": 34.52, "taker_buy_quote": 212.85568}, {"ts": 1774066560000, "open": 6.173, "high": 6.173, "low": 6.167, "close": 6.167, "volume": 11.41, "quote_volume": 70.3997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066620000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066680000, "open": 6.172, "high": 6.178, "low": 6.172, "close": 6.178, "volume": 11.41, "quote_volume": 70.45675, "trades": 8, "taker_buy_volume": 11.41, "taker_buy_quote": 70.45675}, {"ts": 1774066740000, "open": 6.177, "high": 6.18, "low": 6.177, "close": 6.18, "volume": 87.75, "quote_volume": 542.28846, "trades": 6, "taker_buy_volume": 75.59, "taker_buy_quote": 467.14455}, {"ts": 1774066800000, "open": 6.176, "high": 6.184, "low": 6.175, "close": 6.179, "volume": 35.55, "quote_volume": 219.6996, "trades": 23, "taker_buy_volume": 31.1, "taker_buy_quote": 192.21446}, {"ts": 1774066860000, "open": 6.185, "high": 6.194, "low": 6.185, "close": 6.194, "volume": 18.07, "quote_volume": 111.84844, "trades": 11, "taker_buy_volume": 18.07, "taker_buy_quote": 111.84844}, {"ts": 1774066920000, "open": 6.192, "high": 6.192, "low": 6.18, "close": 6.18, "volume": 21.06, "quote_volume": 130.27716, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066980000, "open": 6.179, "high": 6.186, "low": 6.174, "close": 6.186, "volume": 34.67, "quote_volume": 214.23927, "trades": 25, "taker_buy_volume": 20.5, "taker_buy_quote": 126.73534}, {"ts": 1774067040000, "open": 6.186, "high": 6.188, "low": 6.18, "close": 6.18, "volume": 219.8, "quote_volume": 1359.27714, "trades": 21, "taker_buy_volume": 3.64, "taker_buy_quote": 22.5219}, {"ts": 1774067100000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 6.178, "high": 6.179, "low": 6.171, "close": 6.175, "volume": 256.48, "quote_volume": 1583.66708, "trades": 38, "taker_buy_volume": 156.1, "taker_buy_quote": 963.63932}, {"ts": 1774067220000, "open": 6.179, "high": 6.181, "low": 6.179, "close": 6.181, "volume": 4.86, "quote_volume": 30.0348, "trades": 3, "taker_buy_volume": 4.86, "taker_buy_quote": 30.0348}, {"ts": 1774067280000, "open": 6.182, "high": 6.184, "low": 6.182, "close": 6.184, "volume": 25.67, "quote_volume": 158.73842, "trades": 5, "taker_buy_volume": 4.86, "taker_buy_quote": 30.04938}, {"ts": 1774067340000, "open": 6.183, "high": 6.183, "low": 6.174, "close": 6.178, "volume": 73.68, "quote_volume": 455.18527, "trades": 23, "taker_buy_volume": 24.64, "taker_buy_quote": 152.2077}, {"ts": 1774067400000, "open": 6.173, "high": 6.173, "low": 6.173, "close": 6.173, "volume": 1.28, "quote_volume": 7.90144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 6.173, "high": 6.173, "low": 6.17, "close": 6.17, "volume": 106.81, "quote_volume": 659.09475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 6.174, "high": 6.199, "low": 6.168, "close": 6.199, "volume": 288.76, "quote_volume": 1784.16355, "trades": 77, "taker_buy_volume": 100.1, "taker_buy_quote": 619.47422}, {"ts": 1774067580000, "open": 6.197, "high": 6.22, "low": 6.192, "close": 6.209, "volume": 1057.29, "quote_volume": 6558.4748, "trades": 76, "taker_buy_volume": 974.79, "taker_buy_quote": 6046.71909}, {"ts": 1774067640000, "open": 6.209, "high": 6.222, "low": 6.208, "close": 6.222, "volume": 95.69, "quote_volume": 594.60303, "trades": 35, "taker_buy_volume": 29.2, "taker_buy_quote": 181.52362}, {"ts": 1774067700000, "open": 6.221, "high": 6.221, "low": 6.205, "close": 6.214, "volume": 616.34, "quote_volume": 3827.19546, "trades": 115, "taker_buy_volume": 48.78, "taker_buy_quote": 303.04986}, {"ts": 1774067760000, "open": 6.21, "high": 6.214, "low": 6.204, "close": 6.204, "volume": 78.28, "quote_volume": 485.9987, "trades": 38, "taker_buy_volume": 17.3, "taker_buy_quote": 107.43455}, {"ts": 1774067820000, "open": 6.204, "high": 6.204, "low": 6.201, "close": 6.201, "volume": 15.17, "quote_volume": 94.08638, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 6.201, "high": 6.218, "low": 6.199, "close": 6.218, "volume": 573.05, "quote_volume": 3556.31836, "trades": 71, "taker_buy_volume": 323.98, "taker_buy_quote": 2011.77042}, {"ts": 1774067940000, "open": 6.218, "high": 6.218, "low": 6.198, "close": 6.203, "volume": 535.9, "quote_volume": 3326.77524, "trades": 90, "taker_buy_volume": 100.83, "taker_buy_quote": 625.64922}, {"ts": 1774068000000, "open": 6.201, "high": 6.201, "low": 6.191, "close": 6.195, "volume": 164.42, "quote_volume": 1018.84785, "trades": 26, "taker_buy_volume": 61.17, "taker_buy_quote": 378.92853}, {"ts": 1774068060000, "open": 6.193, "high": 6.204, "low": 6.191, "close": 6.204, "volume": 66.04, "quote_volume": 409.17811, "trades": 36, "taker_buy_volume": 34.75, "taker_buy_quote": 215.46172}, {"ts": 1774068120000, "open": 6.197, "high": 6.199, "low": 6.159, "close": 6.17, "volume": 1657.7, "quote_volume": 10243.95171, "trades": 229, "taker_buy_volume": 405.64, "taker_buy_quote": 2505.1698}, {"ts": 1774068180000, "open": 6.171, "high": 6.181, "low": 6.169, "close": 6.181, "volume": 69.23, "quote_volume": 427.62886, "trades": 33, "taker_buy_volume": 66.49, "taker_buy_quote": 410.72469}, {"ts": 1774068240000, "open": 6.178, "high": 6.178, "low": 6.174, "close": 6.174, "volume": 15.72, "quote_volume": 97.10096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068300000, "open": 6.176, "high": 6.185, "low": 6.176, "close": 6.185, "volume": 15.27, "quote_volume": 94.39638, "trades": 15, "taker_buy_volume": 13.64, "taker_buy_quote": 84.3295}, {"ts": 1774068360000, "open": 6.18, "high": 6.181, "low": 6.176, "close": 6.176, "volume": 75.2, "quote_volume": 464.57577, "trades": 39, "taker_buy_volume": 8.53, "taker_buy_quote": 52.68128}, {"ts": 1774068420000, "open": 6.177, "high": 6.177, "low": 6.175, "close": 6.175, "volume": 13.57, "quote_volume": 83.80388, "trades": 8, "taker_buy_volume": 3.45, "taker_buy_quote": 21.31065}, {"ts": 1774068480000, "open": 6.178, "high": 6.178, "low": 6.167, "close": 6.167, "volume": 76.47, "quote_volume": 471.68895, "trades": 12, "taker_buy_volume": 0.8, "taker_buy_quote": 4.9424}, {"ts": 1774068540000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 6.173, "high": 6.177, "low": 6.173, "close": 6.174, "volume": 10.5, "quote_volume": 64.83515, "trades": 6, "taker_buy_volume": 8.15, "taker_buy_quote": 50.32625}, {"ts": 1774068660000, "open": 6.177, "high": 6.177, "low": 6.169, "close": 6.173, "volume": 32.82, "quote_volume": 202.55216, "trades": 14, "taker_buy_volume": 23.04, "taker_buy_quote": 142.19489}, {"ts": 1774068720000, "open": 6.168, "high": 6.168, "low": 6.167, "close": 6.167, "volume": 3.26, "quote_volume": 20.10605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 6.166, "high": 6.166, "low": 6.162, "close": 6.162, "volume": 8.13, "quote_volume": 50.11335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 6.161, "high": 6.166, "low": 6.161, "close": 6.166, "volume": 12.68, "quote_volume": 78.1443, "trades": 8, "taker_buy_volume": 6.52, "taker_buy_quote": 40.19254}, {"ts": 1774068900000, "open": 6.167, "high": 6.172, "low": 6.158, "close": 6.17, "volume": 252.6, "quote_volume": 1557.72612, "trades": 52, "taker_buy_volume": 45.35, "taker_buy_quote": 279.68922}, {"ts": 1774068960000, "open": 6.169, "high": 6.175, "low": 6.165, "close": 6.175, "volume": 96.66, "quote_volume": 596.57694, "trades": 17, "taker_buy_volume": 62.2, "taker_buy_quote": 383.98665}, {"ts": 1774069020000, "open": 6.17, "high": 6.17, "low": 6.166, "close": 6.166, "volume": 7.19, "quote_volume": 44.34792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 6.165, "high": 6.165, "low": 6.157, "close": 6.163, "volume": 212.55, "quote_volume": 1309.18389, "trades": 46, "taker_buy_volume": 24.55, "taker_buy_quote": 151.2029}, {"ts": 1774069140000, "open": 6.158, "high": 6.158, "low": 6.153, "close": 6.156, "volume": 22.45, "quote_volume": 138.1755, "trades": 11, "taker_buy_volume": 12.67, "taker_buy_quote": 77.97471}, {"ts": 1774069200000, "open": 6.15, "high": 6.152, "low": 6.145, "close": 6.152, "volume": 112.2, "quote_volume": 689.83226, "trades": 16, "taker_buy_volume": 42.95, "taker_buy_quote": 263.97339}, {"ts": 1774069260000, "open": 6.151, "high": 6.151, "low": 6.123, "close": 6.13, "volume": 266.59, "quote_volume": 1636.86641, "trades": 56, "taker_buy_volume": 55.49, "taker_buy_quote": 340.15143}, {"ts": 1774069320000, "open": 6.129, "high": 6.152, "low": 6.123, "close": 6.138, "volume": 905.32, "quote_volume": 5560.79652, "trades": 71, "taker_buy_volume": 535.46, "taker_buy_quote": 3289.91742}, {"ts": 1774069380000, "open": 6.136, "high": 6.139, "low": 6.134, "close": 6.137, "volume": 266.18, "quote_volume": 1633.80883, "trades": 21, "taker_buy_volume": 181.89, "taker_buy_quote": 1116.5888}, {"ts": 1774069440000, "open": 6.139, "high": 6.153, "low": 6.139, "close": 6.153, "volume": 61.46, "quote_volume": 377.69094, "trades": 29, "taker_buy_volume": 48.37, "taker_buy_quote": 297.28873}, {"ts": 1774069500000, "open": 6.154, "high": 6.173, "low": 6.153, "close": 6.17, "volume": 79.82, "quote_volume": 492.0999, "trades": 36, "taker_buy_volume": 62.07, "taker_buy_quote": 382.72971}, {"ts": 1774069560000, "open": 6.17, "high": 6.17, "low": 6.162, "close": 6.163, "volume": 260.43, "quote_volume": 1605.80745, "trades": 78, "taker_buy_volume": 54.66, "taker_buy_quote": 336.9606}, {"ts": 1774069620000, "open": 6.167, "high": 6.167, "low": 6.159, "close": 6.165, "volume": 29.17, "quote_volume": 179.77362, "trades": 20, "taker_buy_volume": 19.31, "taker_buy_quote": 119.03261}, {"ts": 1774069680000, "open": 6.166, "high": 6.172, "low": 6.166, "close": 6.167, "volume": 14.67, "quote_volume": 90.49434, "trades": 9, "taker_buy_volume": 11.41, "taker_buy_quote": 70.38829}, {"ts": 1774069740000, "open": 6.166, "high": 6.166, "low": 6.144, "close": 6.149, "volume": 299.69, "quote_volume": 1844.76179, "trades": 111, "taker_buy_volume": 181.96, "taker_buy_quote": 1120.44}, {"ts": 1774069800000, "open": 6.152, "high": 6.154, "low": 6.152, "close": 6.154, "volume": 16.29, "quote_volume": 100.22097, "trades": 5, "taker_buy_volume": 16.29, "taker_buy_quote": 100.22097}, {"ts": 1774069860000, "open": 6.155, "high": 6.166, "low": 6.155, "close": 6.166, "volume": 19.16, "quote_volume": 118.03298, "trades": 12, "taker_buy_volume": 19.16, "taker_buy_quote": 118.03298}, {"ts": 1774069920000, "open": 6.161, "high": 6.161, "low": 6.155, "close": 6.155, "volume": 67.85, "quote_volume": 417.87674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069980000, "open": 6.154, "high": 6.154, "low": 6.142, "close": 6.142, "volume": 21.21, "quote_volume": 130.39897, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 6.141, "high": 6.141, "low": 6.139, "close": 6.139, "volume": 8.2, "quote_volume": 50.34964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 6.139, "high": 6.142, "low": 6.139, "close": 6.142, "volume": 17.47, "quote_volume": 107.26263, "trades": 5, "taker_buy_volume": 9.41, "taker_buy_quote": 57.78229}, {"ts": 1774070160000, "open": 6.142, "high": 6.151, "low": 6.142, "close": 6.148, "volume": 27.93, "quote_volume": 171.65364, "trades": 13, "taker_buy_volume": 14.67, "taker_buy_quote": 90.17649}, {"ts": 1774070220000, "open": 6.147, "high": 6.172, "low": 6.144, "close": 6.172, "volume": 431.79, "quote_volume": 2662.01222, "trades": 56, "taker_buy_volume": 352.39, "taker_buy_quote": 2172.55081}, {"ts": 1774070280000, "open": 6.165, "high": 6.166, "low": 6.155, "close": 6.155, "volume": 94.13, "quote_volume": 580.11002, "trades": 27, "taker_buy_volume": 71.31, "taker_buy_quote": 439.5486}, {"ts": 1774070340000, "open": 6.155, "high": 6.155, "low": 6.155, "close": 6.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 6.163, "high": 6.166, "low": 6.151, "close": 6.151, "volume": 307.39, "quote_volume": 1893.61381, "trades": 26, "taker_buy_volume": 6.52, "taker_buy_quote": 40.19254}, {"ts": 1774070460000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070580000, "open": 6.156, "high": 6.156, "low": 6.152, "close": 6.152, "volume": 6.52, "quote_volume": 40.12245, "trades": 4, "taker_buy_volume": 1.63, "taker_buy_quote": 10.03428}, {"ts": 1774070640000, "open": 6.151, "high": 6.159, "low": 6.151, "close": 6.159, "volume": 16.18, "quote_volume": 99.58023, "trades": 9, "taker_buy_volume": 11.41, "taker_buy_quote": 70.23996}, {"ts": 1774070700000, "open": 6.156, "high": 6.156, "low": 6.152, "close": 6.152, "volume": 8.15, "quote_volume": 50.1551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 6.153, "high": 6.162, "low": 6.153, "close": 6.162, "volume": 16.3, "quote_volume": 100.36725, "trades": 10, "taker_buy_volume": 16.3, "taker_buy_quote": 100.36725}, {"ts": 1774070820000, "open": 6.163, "high": 6.168, "low": 6.163, "close": 6.165, "volume": 72.78, "quote_volume": 448.74605, "trades": 34, "taker_buy_volume": 19.76, "taker_buy_quote": 121.8394}, {"ts": 1774070880000, "open": 6.165, "high": 6.169, "low": 6.164, "close": 6.169, "volume": 8.53, "quote_volume": 52.59185, "trades": 6, "taker_buy_volume": 2.01, "taker_buy_quote": 12.39931}, {"ts": 1774070940000, "open": 6.168, "high": 6.171, "low": 6.168, "close": 6.171, "volume": 7.49, "quote_volume": 46.20615, "trades": 5, "taker_buy_volume": 4.24, "taker_buy_quote": 26.16015}, {"ts": 1774071000000, "open": 6.17, "high": 6.182, "low": 6.17, "close": 6.177, "volume": 77.55, "quote_volume": 479.19343, "trades": 25, "taker_buy_volume": 27.69, "taker_buy_quote": 171.01654}, {"ts": 1774071060000, "open": 6.176, "high": 6.176, "low": 6.174, "close": 6.174, "volume": 8.37, "quote_volume": 51.68475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071120000, "open": 6.178, "high": 6.191, "low": 6.178, "close": 6.191, "volume": 25.26, "quote_volume": 156.23144, "trades": 15, "taker_buy_volume": 25.26, "taker_buy_quote": 156.23144}, {"ts": 1774071180000, "open": 6.192, "high": 6.203, "low": 6.192, "close": 6.203, "volume": 18.01, "quote_volume": 111.62425, "trades": 11, "taker_buy_volume": 18.01, "taker_buy_quote": 111.62425}, {"ts": 1774071240000, "open": 6.204, "high": 6.212, "low": 6.204, "close": 6.206, "volume": 25.05, "quote_volume": 155.51334, "trades": 13, "taker_buy_volume": 21.81, "taker_buy_quote": 135.40428}, {"ts": 1774071300000, "open": 6.205, "high": 6.213, "low": 6.202, "close": 6.213, "volume": 110.89, "quote_volume": 688.06483, "trades": 18, "taker_buy_volume": 18.73, "taker_buy_quote": 116.29821}, {"ts": 1774071360000, "open": 6.214, "high": 6.228, "low": 6.212, "close": 6.224, "volume": 53.56, "quote_volume": 333.03873, "trades": 30, "taker_buy_volume": 28.01, "taker_buy_quote": 174.25758}, {"ts": 1774071420000, "open": 6.224, "high": 6.225, "low": 6.217, "close": 6.219, "volume": 34.43, "quote_volume": 214.2164, "trades": 17, "taker_buy_volume": 15.06, "taker_buy_quote": 93.72539}, {"ts": 1774071480000, "open": 6.218, "high": 6.218, "low": 6.208, "close": 6.215, "volume": 195.62, "quote_volume": 1215.96045, "trades": 52, "taker_buy_volume": 24.29, "taker_buy_quote": 150.99148}, {"ts": 1774071540000, "open": 6.219, "high": 6.222, "low": 6.219, "close": 6.222, "volume": 10.89, "quote_volume": 67.73457, "trades": 5, "taker_buy_volume": 10.89, "taker_buy_quote": 67.73457}, {"ts": 1774071600000, "open": 6.223, "high": 6.225, "low": 6.223, "close": 6.225, "volume": 42.16, "quote_volume": 262.40831, "trades": 24, "taker_buy_volume": 35.75, "taker_buy_quote": 222.50606}, {"ts": 1774071660000, "open": 6.225, "high": 6.233, "low": 6.223, "close": 6.227, "volume": 304.29, "quote_volume": 1895.45892, "trades": 33, "taker_buy_volume": 277.27, "taker_buy_quote": 1727.22435}, {"ts": 1774071720000, "open": 6.226, "high": 6.228, "low": 6.225, "close": 6.225, "volume": 20.94, "quote_volume": 130.38494, "trades": 10, "taker_buy_volume": 9.28, "taker_buy_quote": 57.78978}, {"ts": 1774071780000, "open": 6.224, "high": 6.224, "low": 6.218, "close": 6.22, "volume": 14.49, "quote_volume": 90.13746, "trades": 9, "taker_buy_volume": 3.22, "taker_buy_quote": 20.02679}, {"ts": 1774071840000, "open": 6.219, "high": 6.224, "low": 6.218, "close": 6.218, "volume": 24.89, "quote_volume": 154.86156, "trades": 18, "taker_buy_volume": 23.28, "taker_buy_quote": 144.85058}, {"ts": 1774071900000, "open": 6.217, "high": 6.226, "low": 6.215, "close": 6.226, "volume": 30.5, "quote_volume": 189.69076, "trades": 17, "taker_buy_volume": 19.35, "taker_buy_quote": 120.3714}, {"ts": 1774071960000, "open": 6.224, "high": 6.226, "low": 6.224, "close": 6.225, "volume": 9.66, "quote_volume": 60.13189, "trades": 6, "taker_buy_volume": 4.83, "taker_buy_quote": 30.06836}, {"ts": 1774072020000, "open": 6.224, "high": 6.231, "low": 6.219, "close": 6.219, "volume": 136.55, "quote_volume": 850.03913, "trades": 36, "taker_buy_volume": 93.2, "taker_buy_quote": 580.30213}, {"ts": 1774072080000, "open": 6.218, "high": 6.218, "low": 6.202, "close": 6.206, "volume": 64.94, "quote_volume": 403.05832, "trades": 24, "taker_buy_volume": 34.85, "taker_buy_quote": 216.21472}, {"ts": 1774072140000, "open": 6.207, "high": 6.209, "low": 6.204, "close": 6.204, "volume": 12.51, "quote_volume": 77.64633, "trades": 8, "taker_buy_volume": 9.27, "taker_buy_quote": 57.54375}, {"ts": 1774072200000, "open": 6.203, "high": 6.206, "low": 6.191, "close": 6.197, "volume": 468.39, "quote_volume": 2902.73683, "trades": 42, "taker_buy_volume": 54.94, "taker_buy_quote": 340.35174}, {"ts": 1774072260000, "open": 6.198, "high": 6.198, "low": 6.195, "close": 6.195, "volume": 15.4, "quote_volume": 95.44155, "trades": 7, "taker_buy_volume": 1.62, "taker_buy_quote": 10.04076}, {"ts": 1774072320000, "open": 6.195, "high": 6.197, "low": 6.184, "close": 6.197, "volume": 65.38, "quote_volume": 404.67856, "trades": 25, "taker_buy_volume": 33.69, "taker_buy_quote": 208.52913}, {"ts": 1774072380000, "open": 6.196, "high": 6.196, "low": 6.184, "close": 6.184, "volume": 31.21, "quote_volume": 193.15006, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 6.185, "high": 6.189, "low": 6.182, "close": 6.189, "volume": 40.45, "quote_volume": 250.14588, "trades": 10, "taker_buy_volume": 13.88, "taker_buy_quote": 85.88042}, {"ts": 1774072500000, "open": 6.188, "high": 6.206, "low": 6.186, "close": 6.206, "volume": 61.35, "quote_volume": 379.91997, "trades": 25, "taker_buy_volume": 38.97, "taker_buy_quote": 241.47243}, {"ts": 1774072560000, "open": 6.205, "high": 6.211, "low": 6.201, "close": 6.21, "volume": 122.7, "quote_volume": 761.73788, "trades": 35, "taker_buy_volume": 25.71, "taker_buy_quote": 159.61002}, {"ts": 1774072620000, "open": 6.209, "high": 6.209, "low": 6.204, "close": 6.209, "volume": 28.28, "quote_volume": 175.488, "trades": 8, "taker_buy_volume": 3.24, "taker_buy_quote": 20.11554}, {"ts": 1774072680000, "open": 6.209, "high": 6.216, "low": 6.209, "close": 6.216, "volume": 266.29, "quote_volume": 1655.10789, "trades": 15, "taker_buy_volume": 250.54, "taker_buy_quote": 1557.31614}, {"ts": 1774072740000, "open": 6.216, "high": 6.22, "low": 6.216, "close": 6.22, "volume": 109.08, "quote_volume": 678.22947, "trades": 7, "taker_buy_volume": 92.49, "taker_buy_quote": 575.10603}, {"ts": 1774072800000, "open": 6.22, "high": 6.221, "low": 6.211, "close": 6.214, "volume": 114.87, "quote_volume": 714.08433, "trades": 23, "taker_buy_volume": 65.49, "taker_buy_quote": 407.02335}, {"ts": 1774072860000, "open": 6.215, "high": 6.219, "low": 6.213, "close": 6.219, "volume": 83.04, "quote_volume": 516.32167, "trades": 9, "taker_buy_volume": 74.47, "taker_buy_quote": 463.05122}, {"ts": 1774072920000, "open": 6.218, "high": 6.218, "low": 6.205, "close": 6.215, "volume": 67.21, "quote_volume": 417.38981, "trades": 32, "taker_buy_volume": 24.93, "taker_buy_quote": 154.83646}, {"ts": 1774072980000, "open": 6.216, "high": 6.232, "low": 6.216, "close": 6.223, "volume": 153.71, "quote_volume": 956.72337, "trades": 47, "taker_buy_volume": 131.38, "taker_buy_quote": 817.68621}, {"ts": 1774073040000, "open": 6.228, "high": 6.241, "low": 6.227, "close": 6.241, "volume": 147.61, "quote_volume": 920.06653, "trades": 53, "taker_buy_volume": 66.53, "taker_buy_quote": 414.66071}, {"ts": 1774073100000, "open": 6.238, "high": 6.238, "low": 6.231, "close": 6.236, "volume": 19.71, "quote_volume": 122.88525, "trades": 12, "taker_buy_volume": 6.37, "taker_buy_quote": 39.71541}, {"ts": 1774073160000, "open": 6.235, "high": 6.238, "low": 6.23, "close": 6.237, "volume": 70.48, "quote_volume": 439.47559, "trades": 20, "taker_buy_volume": 55.51, "taker_buy_quote": 346.18834}, {"ts": 1774073220000, "open": 6.234, "high": 6.248, "low": 6.234, "close": 6.243, "volume": 317.01, "quote_volume": 1979.54423, "trades": 31, "taker_buy_volume": 227.82, "taker_buy_quote": 1422.83606}, {"ts": 1774073280000, "open": 6.243, "high": 6.243, "low": 6.232, "close": 6.232, "volume": 19.79, "quote_volume": 123.44271, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 6.232, "high": 6.232, "low": 6.219, "close": 6.225, "volume": 61.96, "quote_volume": 385.55713, "trades": 28, "taker_buy_volume": 12.85, "taker_buy_quote": 79.97263}, {"ts": 1774073400000, "open": 6.226, "high": 6.232, "low": 6.226, "close": 6.232, "volume": 11.27, "quote_volume": 70.20083, "trades": 7, "taker_buy_volume": 11.27, "taker_buy_quote": 70.20083}, {"ts": 1774073460000, "open": 6.233, "high": 6.233, "low": 6.233, "close": 6.233, "volume": 1.61, "quote_volume": 10.03513, "trades": 1, "taker_buy_volume": 1.61, "taker_buy_quote": 10.03513}, {"ts": 1774073520000, "open": 6.231, "high": 6.231, "low": 6.218, "close": 6.226, "volume": 688.12, "quote_volume": 4284.60062, "trades": 72, "taker_buy_volume": 195.92, "taker_buy_quote": 1219.73918}, {"ts": 1774073580000, "open": 6.227, "high": 6.229, "low": 6.227, "close": 6.227, "volume": 8.05, "quote_volume": 50.13379, "trades": 5, "taker_buy_volume": 4.83, "taker_buy_quote": 30.08124}, {"ts": 1774073640000, "open": 6.226, "high": 6.226, "low": 6.224, "close": 6.224, "volume": 4.83, "quote_volume": 30.06675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 6.223, "high": 6.223, "low": 6.213, "close": 6.219, "volume": 29.09, "quote_volume": 180.86526, "trades": 18, "taker_buy_volume": 11.33, "taker_buy_quote": 70.43373}, {"ts": 1774073760000, "open": 6.218, "high": 6.218, "low": 6.218, "close": 6.218, "volume": 3.71, "quote_volume": 23.06878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 6.218, "high": 6.221, "low": 6.211, "close": 6.221, "volume": 222.85, "quote_volume": 1385.33111, "trades": 30, "taker_buy_volume": 21.49, "taker_buy_quote": 133.62093}, {"ts": 1774073880000, "open": 6.219, "high": 6.23, "low": 6.219, "close": 6.23, "volume": 194.16, "quote_volume": 1209.13304, "trades": 21, "taker_buy_volume": 188.67, "taker_buy_quote": 1174.99073}, {"ts": 1774073940000, "open": 6.228, "high": 6.238, "low": 6.228, "close": 6.235, "volume": 158.51, "quote_volume": 988.07999, "trades": 21, "taker_buy_volume": 142.9, "taker_buy_quote": 890.82227}, {"ts": 1774074000000, "open": 6.235, "high": 6.261, "low": 6.234, "close": 6.256, "volume": 619.73, "quote_volume": 3870.87132, "trades": 58, "taker_buy_volume": 400.37, "taker_buy_quote": 2502.19798}, {"ts": 1774074060000, "open": 6.256, "high": 6.259, "low": 6.254, "close": 6.254, "volume": 38.3, "quote_volume": 239.57701, "trades": 8, "taker_buy_volume": 6.87, "taker_buy_quote": 42.99773}, {"ts": 1774074120000, "open": 6.253, "high": 6.26, "low": 6.253, "close": 6.26, "volume": 10.2, "quote_volume": 63.82461, "trades": 7, "taker_buy_volume": 7.26, "taker_buy_quote": 45.43543}, {"ts": 1774074180000, "open": 6.26, "high": 6.263, "low": 6.252, "close": 6.253, "volume": 181.12, "quote_volume": 1133.92255, "trades": 48, "taker_buy_volume": 19.29, "taker_buy_quote": 120.8004}, {"ts": 1774074240000, "open": 6.258, "high": 6.374, "low": 6.258, "close": 6.337, "volume": 3668.23, "quote_volume": 23247.06112, "trades": 574, "taker_buy_volume": 2898.04, "taker_buy_quote": 18366.59135}, {"ts": 1774074300000, "open": 6.343, "high": 6.344, "low": 6.324, "close": 6.325, "volume": 252.07, "quote_volume": 1596.00839, "trades": 88, "taker_buy_volume": 52.84, "taker_buy_quote": 334.82546}, {"ts": 1774074360000, "open": 6.324, "high": 6.344, "low": 6.309, "close": 6.342, "volume": 179.65, "quote_volume": 1136.20176, "trades": 98, "taker_buy_volume": 80.48, "taker_buy_quote": 509.17924}, {"ts": 1774074420000, "open": 6.345, "high": 6.374, "low": 6.337, "close": 6.352, "volume": 3339.35, "quote_volume": 21274.53991, "trades": 220, "taker_buy_volume": 2834.46, "taker_buy_quote": 18062.35425}, {"ts": 1774074480000, "open": 6.351, "high": 6.364, "low": 6.336, "close": 6.336, "volume": 838.78, "quote_volume": 5326.56939, "trades": 142, "taker_buy_volume": 146.54, "taker_buy_quote": 931.03939}, {"ts": 1774074540000, "open": 6.338, "high": 6.344, "low": 6.331, "close": 6.34, "volume": 195.73, "quote_volume": 1240.4167, "trades": 101, "taker_buy_volume": 68.57, "taker_buy_quote": 434.65976}, {"ts": 1774074600000, "open": 6.339, "high": 6.345, "low": 6.328, "close": 6.331, "volume": 150.12, "quote_volume": 951.04942, "trades": 50, "taker_buy_volume": 61.17, "taker_buy_quote": 387.92117}, {"ts": 1774074660000, "open": 6.33, "high": 6.352, "low": 6.33, "close": 6.352, "volume": 203.64, "quote_volume": 1292.08, "trades": 61, "taker_buy_volume": 146.78, "taker_buy_quote": 931.53232}, {"ts": 1774074720000, "open": 6.351, "high": 6.458, "low": 6.349, "close": 6.437, "volume": 3751.81, "quote_volume": 24039.20741, "trades": 595, "taker_buy_volume": 3146.39, "taker_buy_quote": 20147.01978}, {"ts": 1774074780000, "open": 6.436, "high": 6.436, "low": 6.399, "close": 6.408, "volume": 598.65, "quote_volume": 3840.06637, "trades": 165, "taker_buy_volume": 237.05, "taker_buy_quote": 1521.84444}, {"ts": 1774074840000, "open": 6.409, "high": 6.41, "low": 6.39, "close": 6.39, "volume": 323.68, "quote_volume": 2070.70023, "trades": 112, "taker_buy_volume": 9.36, "taker_buy_quote": 59.96324}, {"ts": 1774074900000, "open": 6.389, "high": 6.389, "low": 6.344, "close": 6.387, "volume": 1021.63, "quote_volume": 6502.39987, "trades": 149, "taker_buy_volume": 406.96, "taker_buy_quote": 2592.57209}, {"ts": 1774074960000, "open": 6.387, "high": 6.393, "low": 6.358, "close": 6.371, "volume": 379.42, "quote_volume": 2416.52374, "trades": 68, "taker_buy_volume": 44.73, "taker_buy_quote": 285.3394}, {"ts": 1774075020000, "open": 6.372, "high": 6.372, "low": 6.363, "close": 6.366, "volume": 68.24, "quote_volume": 434.59406, "trades": 30, "taker_buy_volume": 26.79, "taker_buy_quote": 170.63526}, {"ts": 1774075080000, "open": 6.365, "high": 6.379, "low": 6.356, "close": 6.379, "volume": 223.74, "quote_volume": 1424.79244, "trades": 52, "taker_buy_volume": 81.93, "taker_buy_quote": 522.0667}, {"ts": 1774075140000, "open": 6.378, "high": 6.421, "low": 6.372, "close": 6.421, "volume": 506.76, "quote_volume": 3246.32132, "trades": 121, "taker_buy_volume": 411.84, "taker_buy_quote": 2638.30707}, {"ts": 1774075200000, "open": 6.42, "high": 6.42, "low": 6.376, "close": 6.386, "volume": 140.35, "quote_volume": 897.56076, "trades": 69, "taker_buy_volume": 43.14, "taker_buy_quote": 275.38704}, {"ts": 1774075260000, "open": 6.387, "high": 6.418, "low": 6.387, "close": 6.418, "volume": 74.16, "quote_volume": 474.7203, "trades": 46, "taker_buy_volume": 68.68, "taker_buy_quote": 439.5935}, {"ts": 1774075320000, "open": 6.416, "high": 6.424, "low": 6.408, "close": 6.424, "volume": 524.45, "quote_volume": 3363.7145, "trades": 69, "taker_buy_volume": 21.0, "taker_buy_quote": 134.85354}, {"ts": 1774075380000, "open": 6.422, "high": 6.438, "low": 6.414, "close": 6.421, "volume": 441.26, "quote_volume": 2837.03177, "trades": 126, "taker_buy_volume": 178.0, "taker_buy_quote": 1145.40336}, {"ts": 1774075440000, "open": 6.42, "high": 6.42, "low": 6.404, "close": 6.409, "volume": 97.23, "quote_volume": 623.24194, "trades": 54, "taker_buy_volume": 31.61, "taker_buy_quote": 202.65846}, {"ts": 1774075500000, "open": 6.41, "high": 6.416, "low": 6.4, "close": 6.4, "volume": 432.37, "quote_volume": 2770.54923, "trades": 62, "taker_buy_volume": 40.11, "taker_buy_quote": 257.16103}, {"ts": 1774075560000, "open": 6.403, "high": 6.413, "low": 6.397, "close": 6.398, "volume": 337.15, "quote_volume": 2160.06766, "trades": 61, "taker_buy_volume": 211.15, "taker_buy_quote": 1353.35364}, {"ts": 1774075620000, "open": 6.397, "high": 6.407, "low": 6.389, "close": 6.407, "volume": 104.19, "quote_volume": 666.6514, "trades": 28, "taker_buy_volume": 76.42, "taker_buy_quote": 489.15343}, {"ts": 1774075680000, "open": 6.408, "high": 6.414, "low": 6.402, "close": 6.404, "volume": 33.12, "quote_volume": 212.23856, "trades": 31, "taker_buy_volume": 12.56, "taker_buy_quote": 80.51117}, {"ts": 1774075740000, "open": 6.402, "high": 6.402, "low": 6.374, "close": 6.374, "volume": 72.34, "quote_volume": 462.2447, "trades": 43, "taker_buy_volume": 24.89, "taker_buy_quote": 159.1533}, {"ts": 1774075800000, "open": 6.373, "high": 6.382, "low": 6.364, "close": 6.364, "volume": 965.61, "quote_volume": 6154.69786, "trades": 118, "taker_buy_volume": 278.43, "taker_buy_quote": 1773.98369}, {"ts": 1774075860000, "open": 6.367, "high": 6.381, "low": 6.363, "close": 6.376, "volume": 166.67, "quote_volume": 1062.09375, "trades": 81, "taker_buy_volume": 134.62, "taker_buy_quote": 857.93454}, {"ts": 1774075920000, "open": 6.376, "high": 6.38, "low": 6.358, "close": 6.361, "volume": 988.96, "quote_volume": 6301.28534, "trades": 219, "taker_buy_volume": 464.19, "taker_buy_quote": 2957.55486}, {"ts": 1774075980000, "open": 6.361, "high": 6.386, "low": 6.356, "close": 6.381, "volume": 296.07, "quote_volume": 1887.37036, "trades": 101, "taker_buy_volume": 219.17, "taker_buy_quote": 1397.9526}, {"ts": 1774076040000, "open": 6.38, "high": 6.404, "low": 6.357, "close": 6.389, "volume": 760.73, "quote_volume": 4856.64783, "trades": 243, "taker_buy_volume": 591.62, "taker_buy_quote": 3777.44833}, {"ts": 1774076100000, "open": 6.389, "high": 6.4, "low": 6.383, "close": 6.395, "volume": 145.13, "quote_volume": 927.8209, "trades": 89, "taker_buy_volume": 77.24, "taker_buy_quote": 493.79458}, {"ts": 1774076160000, "open": 6.395, "high": 6.395, "low": 6.372, "close": 6.372, "volume": 876.1, "quote_volume": 5595.09712, "trades": 82, "taker_buy_volume": 42.31, "taker_buy_quote": 270.3298}, {"ts": 1774076220000, "open": 6.38, "high": 6.381, "low": 6.373, "close": 6.38, "volume": 43.59, "quote_volume": 277.92226, "trades": 27, "taker_buy_volume": 21.88, "taker_buy_quote": 139.50875}, {"ts": 1774076280000, "open": 6.381, "high": 6.397, "low": 6.381, "close": 6.39, "volume": 55.42, "quote_volume": 354.14997, "trades": 33, "taker_buy_volume": 35.84, "taker_buy_quote": 228.94067}, {"ts": 1774076340000, "open": 6.389, "high": 6.389, "low": 6.376, "close": 6.379, "volume": 31.26, "quote_volume": 199.49218, "trades": 18, "taker_buy_volume": 3.14, "taker_buy_quote": 20.03163}, {"ts": 1774076400000, "open": 6.38, "high": 6.397, "low": 6.379, "close": 6.381, "volume": 98.04, "quote_volume": 626.40411, "trades": 34, "taker_buy_volume": 77.06, "taker_buy_quote": 492.39629}, {"ts": 1774076460000, "open": 6.38, "high": 6.405, "low": 6.379, "close": 6.405, "volume": 177.73, "quote_volume": 1137.27948, "trades": 54, "taker_buy_volume": 124.99, "taker_buy_quote": 799.77937}, {"ts": 1774076520000, "open": 6.404, "high": 6.428, "low": 6.404, "close": 6.428, "volume": 190.67, "quote_volume": 1222.59226, "trades": 42, "taker_buy_volume": 126.01, "taker_buy_quote": 808.03885}, {"ts": 1774076580000, "open": 6.424, "high": 6.449, "low": 6.411, "close": 6.437, "volume": 369.17, "quote_volume": 2375.66508, "trades": 130, "taker_buy_volume": 260.68, "taker_buy_quote": 1678.39966}, {"ts": 1774076640000, "open": 6.438, "high": 6.447, "low": 6.414, "close": 6.414, "volume": 500.77, "quote_volume": 3222.47021, "trades": 108, "taker_buy_volume": 196.33, "taker_buy_quote": 1263.56203}, {"ts": 1774076700000, "open": 6.414, "high": 6.436, "low": 6.414, "close": 6.424, "volume": 325.71, "quote_volume": 2093.40269, "trades": 78, "taker_buy_volume": 193.32, "taker_buy_quote": 1242.8139}, {"ts": 1774076760000, "open": 6.423, "high": 6.444, "low": 6.422, "close": 6.444, "volume": 176.59, "quote_volume": 1136.58898, "trades": 58, "taker_buy_volume": 147.57, "taker_buy_quote": 950.08148}, {"ts": 1774076820000, "open": 6.437, "high": 6.44, "low": 6.432, "close": 6.433, "volume": 222.06, "quote_volume": 1429.18552, "trades": 34, "taker_buy_volume": 41.43, "taker_buy_quote": 266.66488}, {"ts": 1774076880000, "open": 6.437, "high": 6.445, "low": 6.432, "close": 6.443, "volume": 96.91, "quote_volume": 623.90633, "trades": 49, "taker_buy_volume": 35.85, "taker_buy_quote": 230.84763}, {"ts": 1774076940000, "open": 6.443, "high": 6.458, "low": 6.426, "close": 6.426, "volume": 115.5, "quote_volume": 744.4225, "trades": 68, "taker_buy_volume": 30.55, "taker_buy_quote": 197.13237}, {"ts": 1774077000000, "open": 6.427, "high": 6.44, "low": 6.427, "close": 6.44, "volume": 31.56, "quote_volume": 203.07252, "trades": 21, "taker_buy_volume": 31.56, "taker_buy_quote": 203.07252}, {"ts": 1774077060000, "open": 6.441, "high": 6.462, "low": 6.434, "close": 6.442, "volume": 287.97, "quote_volume": 1858.16524, "trades": 86, "taker_buy_volume": 189.43, "taker_buy_quote": 1222.86686}, {"ts": 1774077120000, "open": 6.442, "high": 6.444, "low": 6.426, "close": 6.433, "volume": 104.16, "quote_volume": 670.35141, "trades": 56, "taker_buy_volume": 54.0, "taker_buy_quote": 347.68502}, {"ts": 1774077180000, "open": 6.434, "high": 6.449, "low": 6.433, "close": 6.449, "volume": 60.13, "quote_volume": 387.17801, "trades": 26, "taker_buy_volume": 35.49, "taker_buy_quote": 228.61432}, {"ts": 1774077240000, "open": 6.442, "high": 6.442, "low": 6.429, "close": 6.434, "volume": 138.42, "quote_volume": 890.4938, "trades": 20, "taker_buy_volume": 38.83, "taker_buy_quote": 249.77673}, {"ts": 1774077300000, "open": 6.435, "high": 6.456, "low": 6.435, "close": 6.453, "volume": 131.17, "quote_volume": 845.10545, "trades": 47, "taker_buy_volume": 46.56, "taker_buy_quote": 300.11204}, {"ts": 1774077360000, "open": 6.452, "high": 6.456, "low": 6.444, "close": 6.456, "volume": 41.28, "quote_volume": 266.21167, "trades": 26, "taker_buy_volume": 20.48, "taker_buy_quote": 132.09327}, {"ts": 1774077420000, "open": 6.456, "high": 6.463, "low": 6.448, "close": 6.461, "volume": 138.26, "quote_volume": 892.75241, "trades": 35, "taker_buy_volume": 103.02, "taker_buy_quote": 665.28504}, {"ts": 1774077480000, "open": 6.457, "high": 6.46, "low": 6.45, "close": 6.455, "volume": 40.81, "quote_volume": 263.32047, "trades": 27, "taker_buy_volume": 10.78, "taker_buy_quote": 69.58329}, {"ts": 1774077540000, "open": 6.455, "high": 6.472, "low": 6.439, "close": 6.448, "volume": 2056.91, "quote_volume": 13270.85764, "trades": 106, "taker_buy_volume": 122.39, "taker_buy_quote": 790.93897}, {"ts": 1774077600000, "open": 6.448, "high": 6.452, "low": 6.431, "close": 6.431, "volume": 561.1, "quote_volume": 3614.64201, "trades": 85, "taker_buy_volume": 95.46, "taker_buy_quote": 615.4935}, {"ts": 1774077660000, "open": 6.437, "high": 6.453, "low": 6.429, "close": 6.453, "volume": 444.66, "quote_volume": 2866.09298, "trades": 86, "taker_buy_volume": 352.62, "taker_buy_quote": 2273.5308}, {"ts": 1774077720000, "open": 6.448, "high": 6.476, "low": 6.448, "close": 6.461, "volume": 2305.61, "quote_volume": 14904.89689, "trades": 203, "taker_buy_volume": 2017.72, "taker_buy_quote": 13043.53004}, {"ts": 1774077780000, "open": 6.461, "high": 6.465, "low": 6.45, "close": 6.452, "volume": 170.17, "quote_volume": 1098.83479, "trades": 71, "taker_buy_volume": 82.23, "taker_buy_quote": 530.97602}, {"ts": 1774077840000, "open": 6.451, "high": 6.456, "low": 6.446, "close": 6.446, "volume": 216.27, "quote_volume": 1395.89575, "trades": 23, "taker_buy_volume": 189.63, "taker_buy_quote": 1224.09194}, {"ts": 1774077900000, "open": 6.451, "high": 6.467, "low": 6.451, "close": 6.46, "volume": 35.38, "quote_volume": 228.51695, "trades": 22, "taker_buy_volume": 26.11, "taker_buy_quote": 168.64143}, {"ts": 1774077960000, "open": 6.465, "high": 6.5, "low": 6.45, "close": 6.462, "volume": 2119.47, "quote_volume": 13741.9952, "trades": 250, "taker_buy_volume": 1144.97, "taker_buy_quote": 7428.81554}, {"ts": 1774078020000, "open": 6.462, "high": 6.463, "low": 6.452, "close": 6.456, "volume": 137.03, "quote_volume": 884.9545, "trades": 46, "taker_buy_volume": 91.94, "taker_buy_quote": 593.78512}, {"ts": 1774078080000, "open": 6.46, "high": 6.482, "low": 6.46, "close": 6.478, "volume": 539.47, "quote_volume": 3492.44667, "trades": 77, "taker_buy_volume": 446.24, "taker_buy_quote": 2889.13282}, {"ts": 1774078140000, "open": 6.475, "high": 6.494, "low": 6.455, "close": 6.462, "volume": 811.09, "quote_volume": 5254.99191, "trades": 130, "taker_buy_volume": 459.13, "taker_buy_quote": 2976.69273}, {"ts": 1774078200000, "open": 6.461, "high": 6.462, "low": 6.422, "close": 6.422, "volume": 699.55, "quote_volume": 4505.31501, "trades": 100, "taker_buy_volume": 215.76, "taker_buy_quote": 1391.54869}, {"ts": 1774078260000, "open": 6.428, "high": 6.446, "low": 6.428, "close": 6.445, "volume": 338.01, "quote_volume": 2177.43297, "trades": 39, "taker_buy_volume": 273.89, "taker_buy_quote": 1764.70033}, {"ts": 1774078320000, "open": 6.446, "high": 6.457, "low": 6.438, "close": 6.457, "volume": 97.05, "quote_volume": 625.56533, "trades": 46, "taker_buy_volume": 64.78, "taker_buy_quote": 417.66104}, {"ts": 1774078380000, "open": 6.457, "high": 6.465, "low": 6.454, "close": 6.459, "volume": 236.98, "quote_volume": 1530.79336, "trades": 31, "taker_buy_volume": 222.94, "taker_buy_quote": 1440.12304}, {"ts": 1774078440000, "open": 6.458, "high": 6.461, "low": 6.446, "close": 6.461, "volume": 51.13, "quote_volume": 329.96259, "trades": 34, "taker_buy_volume": 30.85, "taker_buy_quote": 199.11603}, {"ts": 1774078500000, "open": 6.461, "high": 6.461, "low": 6.453, "close": 6.453, "volume": 39.7, "quote_volume": 256.35076, "trades": 18, "taker_buy_volume": 16.69, "taker_buy_quote": 107.80136}, {"ts": 1774078560000, "open": 6.452, "high": 6.452, "low": 6.41, "close": 6.416, "volume": 472.09, "quote_volume": 3031.55732, "trades": 94, "taker_buy_volume": 78.18, "taker_buy_quote": 502.41372}, {"ts": 1774078620000, "open": 6.418, "high": 6.42, "low": 6.41, "close": 6.412, "volume": 58.28, "quote_volume": 373.93641, "trades": 28, "taker_buy_volume": 31.42, "taker_buy_quote": 201.65792}, {"ts": 1774078680000, "open": 6.409, "high": 6.412, "low": 6.376, "close": 6.4, "volume": 2075.04, "quote_volume": 13262.96028, "trades": 113, "taker_buy_volume": 456.62, "taker_buy_quote": 2921.55296}, {"ts": 1774078740000, "open": 6.396, "high": 6.406, "low": 6.395, "close": 6.398, "volume": 36.46, "quote_volume": 233.32445, "trades": 19, "taker_buy_volume": 15.7, "taker_buy_quote": 100.51611}, {"ts": 1774078800000, "open": 6.397, "high": 6.397, "low": 6.371, "close": 6.372, "volume": 225.4, "quote_volume": 1438.29625, "trades": 61, "taker_buy_volume": 31.1, "taker_buy_quote": 198.46279}, {"ts": 1774078860000, "open": 6.37, "high": 6.372, "low": 6.353, "close": 6.353, "volume": 147.33, "quote_volume": 937.42494, "trades": 64, "taker_buy_volume": 40.19, "taker_buy_quote": 255.84187}, {"ts": 1774078920000, "open": 6.353, "high": 6.353, "low": 6.326, "close": 6.335, "volume": 247.15, "quote_volume": 1566.01547, "trades": 70, "taker_buy_volume": 175.08, "taker_buy_quote": 1109.1078}, {"ts": 1774078980000, "open": 6.332, "high": 6.347, "low": 6.307, "close": 6.328, "volume": 585.39, "quote_volume": 3704.25463, "trades": 100, "taker_buy_volume": 321.18, "taker_buy_quote": 2033.46982}, {"ts": 1774079040000, "open": 6.327, "high": 6.336, "low": 6.321, "close": 6.326, "volume": 153.07, "quote_volume": 968.74769, "trades": 63, "taker_buy_volume": 49.54, "taker_buy_quote": 313.65229}, {"ts": 1774079100000, "open": 6.333, "high": 6.34, "low": 6.321, "close": 6.334, "volume": 99.96, "quote_volume": 633.04648, "trades": 51, "taker_buy_volume": 40.47, "taker_buy_quote": 256.30959}, {"ts": 1774079160000, "open": 6.335, "high": 6.344, "low": 6.334, "close": 6.334, "volume": 96.19, "quote_volume": 609.96403, "trades": 36, "taker_buy_volume": 24.85, "taker_buy_quote": 157.55875}, {"ts": 1774079220000, "open": 6.339, "high": 6.346, "low": 6.339, "close": 6.339, "volume": 29.55, "quote_volume": 187.39399, "trades": 17, "taker_buy_volume": 23.23, "taker_buy_quote": 147.32203}, {"ts": 1774079280000, "open": 6.338, "high": 6.338, "low": 6.293, "close": 6.293, "volume": 339.22, "quote_volume": 2139.30686, "trades": 80, "taker_buy_volume": 56.78, "taker_buy_quote": 357.98127}, {"ts": 1774079340000, "open": 6.298, "high": 6.31, "low": 6.277, "close": 6.295, "volume": 1077.82, "quote_volume": 6775.37085, "trades": 154, "taker_buy_volume": 255.56, "taker_buy_quote": 1607.83055}, {"ts": 1774079400000, "open": 6.293, "high": 6.3, "low": 6.278, "close": 6.284, "volume": 108.72, "quote_volume": 683.58759, "trades": 58, "taker_buy_volume": 41.01, "taker_buy_quote": 257.89007}, {"ts": 1774079460000, "open": 6.285, "high": 6.314, "low": 6.285, "close": 6.314, "volume": 294.58, "quote_volume": 1857.74327, "trades": 57, "taker_buy_volume": 134.84, "taker_buy_quote": 849.14491}, {"ts": 1774079520000, "open": 6.313, "high": 6.325, "low": 6.313, "close": 6.313, "volume": 173.39, "quote_volume": 1095.34929, "trades": 32, "taker_buy_volume": 125.56, "taker_buy_quote": 793.34879}, {"ts": 1774079580000, "open": 6.312, "high": 6.313, "low": 6.31, "close": 6.311, "volume": 121.77, "quote_volume": 768.6261, "trades": 11, "taker_buy_volume": 72.38, "taker_buy_quote": 456.92581}, {"ts": 1774079640000, "open": 6.311, "high": 6.311, "low": 6.297, "close": 6.307, "volume": 173.13, "quote_volume": 1091.23849, "trades": 46, "taker_buy_volume": 25.35, "taker_buy_quote": 159.76374}, {"ts": 1774079700000, "open": 6.308, "high": 6.309, "low": 6.258, "close": 6.274, "volume": 785.2, "quote_volume": 4935.63986, "trades": 177, "taker_buy_volume": 193.04, "taker_buy_quote": 1213.65575}, {"ts": 1774079760000, "open": 6.271, "high": 6.284, "low": 6.265, "close": 6.274, "volume": 101.65, "quote_volume": 638.24217, "trades": 47, "taker_buy_volume": 77.98, "taker_buy_quote": 489.71584}, {"ts": 1774079820000, "open": 6.274, "high": 6.288, "low": 6.269, "close": 6.285, "volume": 168.41, "quote_volume": 1057.95615, "trades": 45, "taker_buy_volume": 131.33, "taker_buy_quote": 825.34323}, {"ts": 1774079880000, "open": 6.283, "high": 6.283, "low": 6.269, "close": 6.269, "volume": 35.43, "quote_volume": 222.36769, "trades": 22, "taker_buy_volume": 10.07, "taker_buy_quote": 63.20745}, {"ts": 1774079940000, "open": 6.268, "high": 6.278, "low": 6.258, "close": 6.278, "volume": 942.17, "quote_volume": 5899.98285, "trades": 80, "taker_buy_volume": 895.71, "taker_buy_quote": 5609.14817}, {"ts": 1774080000000, "open": 6.275, "high": 6.286, "low": 6.271, "close": 6.286, "volume": 118.66, "quote_volume": 745.24706, "trades": 32, "taker_buy_volume": 115.46, "taker_buy_quote": 725.17826}, {"ts": 1774080060000, "open": 6.285, "high": 6.286, "low": 6.274, "close": 6.284, "volume": 225.76, "quote_volume": 1417.13465, "trades": 56, "taker_buy_volume": 32.0, "taker_buy_quote": 200.9872}, {"ts": 1774080120000, "open": 6.279, "high": 6.294, "low": 6.27, "close": 6.285, "volume": 764.38, "quote_volume": 4800.98004, "trades": 187, "taker_buy_volume": 649.74, "taker_buy_quote": 4081.11142}, {"ts": 1774080180000, "open": 6.282, "high": 6.3, "low": 6.28, "close": 6.288, "volume": 305.44, "quote_volume": 1921.05001, "trades": 177, "taker_buy_volume": 260.75, "taker_buy_quote": 1640.08112}, {"ts": 1774080240000, "open": 6.285, "high": 6.295, "low": 6.284, "close": 6.291, "volume": 134.64, "quote_volume": 847.13962, "trades": 71, "taker_buy_volume": 128.24, "taker_buy_quote": 806.88362}, {"ts": 1774080300000, "open": 6.295, "high": 6.3, "low": 6.289, "close": 6.289, "volume": 217.68, "quote_volume": 1370.32029, "trades": 83, "taker_buy_volume": 133.1, "taker_buy_quote": 838.01659}, {"ts": 1774080360000, "open": 6.288, "high": 6.288, "low": 6.265, "close": 6.272, "volume": 528.48, "quote_volume": 3315.03402, "trades": 165, "taker_buy_volume": 262.28, "taker_buy_quote": 1645.42444}, {"ts": 1774080420000, "open": 6.278, "high": 6.305, "low": 6.278, "close": 6.305, "volume": 382.46, "quote_volume": 2408.8099, "trades": 90, "taker_buy_volume": 273.18, "taker_buy_quote": 1720.56654}, {"ts": 1774080480000, "open": 6.301, "high": 6.301, "low": 6.29, "close": 6.299, "volume": 51.11, "quote_volume": 321.81889, "trades": 25, "taker_buy_volume": 20.79, "taker_buy_quote": 130.88985}, {"ts": 1774080540000, "open": 6.3, "high": 6.308, "low": 6.279, "close": 6.297, "volume": 569.43, "quote_volume": 3582.22413, "trades": 92, "taker_buy_volume": 35.8, "taker_buy_quote": 225.52494}, {"ts": 1774080600000, "open": 6.29, "high": 6.299, "low": 6.288, "close": 6.299, "volume": 19.17, "quote_volume": 120.63538, "trades": 13, "taker_buy_volume": 11.2, "taker_buy_quote": 70.51523}, {"ts": 1774080660000, "open": 6.298, "high": 6.298, "low": 6.289, "close": 6.289, "volume": 8.13, "quote_volume": 51.15474, "trades": 5, "taker_buy_volume": 1.73, "taker_buy_quote": 10.89554}, {"ts": 1774080720000, "open": 6.289, "high": 6.292, "low": 6.285, "close": 6.292, "volume": 61.65, "quote_volume": 387.70227, "trades": 27, "taker_buy_volume": 22.29, "taker_buy_quote": 140.21508}, {"ts": 1774080780000, "open": 6.288, "high": 6.288, "low": 6.256, "close": 6.256, "volume": 119.87, "quote_volume": 751.47943, "trades": 45, "taker_buy_volume": 34.76, "taker_buy_quote": 217.87512}, {"ts": 1774080840000, "open": 6.258, "high": 6.265, "low": 6.255, "close": 6.265, "volume": 31.97, "quote_volume": 200.13701, "trades": 24, "taker_buy_volume": 25.58, "taker_buy_quote": 160.15796}, {"ts": 1774080900000, "open": 6.266, "high": 6.272, "low": 6.266, "close": 6.269, "volume": 20.97, "quote_volume": 131.47867, "trades": 15, "taker_buy_volume": 14.2, "taker_buy_quote": 89.0288}, {"ts": 1774080960000, "open": 6.269, "high": 6.279, "low": 6.261, "close": 6.278, "volume": 75.77, "quote_volume": 475.09018, "trades": 49, "taker_buy_volume": 61.37, "taker_buy_quote": 384.87418}, {"ts": 1774081020000, "open": 6.272, "high": 6.286, "low": 6.272, "close": 6.285, "volume": 83.01, "quote_volume": 521.3517, "trades": 63, "taker_buy_volume": 28.23, "taker_buy_quote": 177.3837}, {"ts": 1774081080000, "open": 6.282, "high": 6.291, "low": 6.282, "close": 6.289, "volume": 169.85, "quote_volume": 1067.85069, "trades": 63, "taker_buy_volume": 89.0, "taker_buy_quote": 559.47837}, {"ts": 1774081140000, "open": 6.289, "high": 6.303, "low": 6.286, "close": 6.291, "volume": 568.88, "quote_volume": 3581.1006, "trades": 128, "taker_buy_volume": 398.11, "taker_buy_quote": 2506.09376}, {"ts": 1774081200000, "open": 6.291, "high": 6.304, "low": 6.291, "close": 6.292, "volume": 439.37, "quote_volume": 2766.33105, "trades": 116, "taker_buy_volume": 308.76, "taker_buy_quote": 1943.91655}, {"ts": 1774081260000, "open": 6.296, "high": 6.322, "low": 6.296, "close": 6.312, "volume": 728.54, "quote_volume": 4599.09315, "trades": 202, "taker_buy_volume": 588.56, "taker_buy_quote": 3715.06777}, {"ts": 1774081320000, "open": 6.311, "high": 6.315, "low": 6.311, "close": 6.311, "volume": 429.77, "quote_volume": 2712.74317, "trades": 50, "taker_buy_volume": 59.99, "taker_buy_quote": 378.79015}, {"ts": 1774081380000, "open": 6.312, "high": 6.314, "low": 6.299, "close": 6.308, "volume": 380.4, "quote_volume": 2398.68676, "trades": 172, "taker_buy_volume": 88.02, "taker_buy_quote": 554.90632}, {"ts": 1774081440000, "open": 6.308, "high": 6.34, "low": 6.308, "close": 6.34, "volume": 182.59, "quote_volume": 1155.63622, "trades": 79, "taker_buy_volume": 140.97, "taker_buy_quote": 892.2261}, {"ts": 1774081500000, "open": 6.337, "high": 6.34, "low": 6.333, "close": 6.333, "volume": 71.81, "quote_volume": 455.01369, "trades": 33, "taker_buy_volume": 24.89, "taker_buy_quote": 157.76025}, {"ts": 1774081560000, "open": 6.332, "high": 6.339, "low": 6.324, "close": 6.334, "volume": 1473.94, "quote_volume": 9334.27779, "trades": 330, "taker_buy_volume": 673.87, "taker_buy_quote": 4268.48751}, {"ts": 1774081620000, "open": 6.334, "high": 6.338, "low": 6.326, "close": 6.328, "volume": 592.64, "quote_volume": 3752.7585, "trades": 146, "taker_buy_volume": 67.94, "taker_buy_quote": 430.10074}, {"ts": 1774081680000, "open": 6.328, "high": 6.335, "low": 6.301, "close": 6.306, "volume": 430.01, "quote_volume": 2714.66264, "trades": 188, "taker_buy_volume": 162.56, "taker_buy_quote": 1026.03748}, {"ts": 1774081740000, "open": 6.307, "high": 6.311, "low": 6.287, "close": 6.301, "volume": 382.63, "quote_volume": 2409.55554, "trades": 122, "taker_buy_volume": 200.95, "taker_buy_quote": 1265.2748}, {"ts": 1774081800000, "open": 6.301, "high": 6.321, "low": 6.301, "close": 6.321, "volume": 206.83, "quote_volume": 1305.36657, "trades": 39, "taker_buy_volume": 143.03, "taker_buy_quote": 902.59785}, {"ts": 1774081860000, "open": 6.321, "high": 6.328, "low": 6.317, "close": 6.32, "volume": 107.37, "quote_volume": 678.83033, "trades": 36, "taker_buy_volume": 31.69, "taker_buy_quote": 200.44591}, {"ts": 1774081920000, "open": 6.319, "high": 6.338, "low": 6.316, "close": 6.33, "volume": 538.53, "quote_volume": 3408.30866, "trades": 68, "taker_buy_volume": 466.94, "taker_buy_quote": 2955.35837}, {"ts": 1774081980000, "open": 6.33, "high": 6.347, "low": 6.33, "close": 6.345, "volume": 215.35, "quote_volume": 1365.22835, "trades": 66, "taker_buy_volume": 136.81, "taker_buy_quote": 867.49827}, {"ts": 1774082040000, "open": 6.347, "high": 6.354, "low": 6.34, "close": 6.341, "volume": 343.88, "quote_volume": 2182.31699, "trades": 69, "taker_buy_volume": 198.03, "taker_buy_quote": 1256.96289}, {"ts": 1774082100000, "open": 6.341, "high": 6.367, "low": 6.331, "close": 6.339, "volume": 799.56, "quote_volume": 5072.26245, "trades": 126, "taker_buy_volume": 474.36, "taker_buy_quote": 3010.13597}, {"ts": 1774082160000, "open": 6.34, "high": 6.35, "low": 6.34, "close": 6.341, "volume": 97.44, "quote_volume": 618.55598, "trades": 25, "taker_buy_volume": 21.64, "taker_buy_quote": 137.31288}, {"ts": 1774082220000, "open": 6.342, "high": 6.366, "low": 6.342, "close": 6.366, "volume": 59.34, "quote_volume": 376.90748, "trades": 28, "taker_buy_volume": 59.34, "taker_buy_quote": 376.90748}, {"ts": 1774082280000, "open": 6.367, "high": 6.373, "low": 6.367, "close": 6.373, "volume": 24.05, "quote_volume": 153.173, "trades": 12, "taker_buy_volume": 14.61, "taker_buy_quote": 93.06066}, {"ts": 1774082340000, "open": 6.374, "high": 6.392, "low": 6.374, "close": 6.39, "volume": 196.1, "quote_volume": 1253.11715, "trades": 28, "taker_buy_volume": 31.81, "taker_buy_quote": 203.03042}, {"ts": 1774082400000, "open": 6.389, "high": 6.389, "low": 6.357, "close": 6.357, "volume": 481.23, "quote_volume": 3063.85053, "trades": 63, "taker_buy_volume": 33.57, "taker_buy_quote": 213.6483}, {"ts": 1774082460000, "open": 6.361, "high": 6.369, "low": 6.361, "close": 6.367, "volume": 19.34, "quote_volume": 123.09916, "trades": 11, "taker_buy_volume": 16.18, "taker_buy_quote": 102.97786}, {"ts": 1774082520000, "open": 6.367, "high": 6.367, "low": 6.35, "close": 6.36, "volume": 229.98, "quote_volume": 1462.40329, "trades": 35, "taker_buy_volume": 201.54, "taker_buy_quote": 1281.56755}, {"ts": 1774082580000, "open": 6.356, "high": 6.356, "low": 6.339, "close": 6.339, "volume": 447.23, "quote_volume": 2840.16922, "trades": 31, "taker_buy_volume": 1.58, "taker_buy_quote": 10.02668}, {"ts": 1774082640000, "open": 6.338, "high": 6.338, "low": 6.331, "close": 6.337, "volume": 23.72, "quote_volume": 150.25795, "trades": 14, "taker_buy_volume": 9.94, "taker_buy_quote": 62.97232}, {"ts": 1774082700000, "open": 6.331, "high": 6.353, "low": 6.331, "close": 6.353, "volume": 362.18, "quote_volume": 2297.88048, "trades": 50, "taker_buy_volume": 361.04, "taker_buy_quote": 2290.66314}, {"ts": 1774082760000, "open": 6.344, "high": 6.344, "low": 6.34, "close": 6.34, "volume": 7.95, "quote_volume": 50.4189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082820000, "open": 6.342, "high": 6.37, "low": 6.342, "close": 6.365, "volume": 78.52, "quote_volume": 499.06398, "trades": 43, "taker_buy_volume": 62.72, "taker_buy_quote": 398.53648}, {"ts": 1774082880000, "open": 6.364, "high": 6.368, "low": 6.36, "close": 6.36, "volume": 153.01, "quote_volume": 973.20385, "trades": 13, "taker_buy_volume": 6.28, "taker_buy_quote": 39.98525}, {"ts": 1774082940000, "open": 6.365, "high": 6.379, "low": 6.365, "close": 6.379, "volume": 649.04, "quote_volume": 4138.23365, "trades": 68, "taker_buy_volume": 403.18, "taker_buy_quote": 2570.96379}, {"ts": 1774083000000, "open": 6.371, "high": 6.376, "low": 6.366, "close": 6.376, "volume": 114.35, "quote_volume": 728.59756, "trades": 34, "taker_buy_volume": 78.53, "taker_buy_quote": 500.47168}, {"ts": 1774083060000, "open": 6.375, "high": 6.375, "low": 6.345, "close": 6.35, "volume": 344.86, "quote_volume": 2190.93654, "trades": 64, "taker_buy_volume": 20.55, "taker_buy_quote": 130.67026}, {"ts": 1774083120000, "open": 6.347, "high": 6.356, "low": 6.347, "close": 6.354, "volume": 302.21, "quote_volume": 1919.71994, "trades": 50, "taker_buy_volume": 49.38, "taker_buy_quote": 313.6989}, {"ts": 1774083180000, "open": 6.355, "high": 6.366, "low": 6.321, "close": 6.324, "volume": 1027.55, "quote_volume": 6514.64661, "trades": 171, "taker_buy_volume": 171.87, "taker_buy_quote": 1088.77599}, {"ts": 1774083240000, "open": 6.325, "high": 6.325, "low": 6.319, "close": 6.323, "volume": 49.64, "quote_volume": 313.88997, "trades": 13, "taker_buy_volume": 12.22, "taker_buy_quote": 77.24739}, {"ts": 1774083300000, "open": 6.319, "high": 6.331, "low": 6.313, "close": 6.331, "volume": 512.15, "quote_volume": 3238.396, "trades": 63, "taker_buy_volume": 310.41, "taker_buy_quote": 1964.14741}, {"ts": 1774083360000, "open": 6.327, "high": 6.34, "low": 6.324, "close": 6.34, "volume": 239.76, "quote_volume": 1518.99509, "trades": 36, "taker_buy_volume": 219.83, "taker_buy_quote": 1392.92669}, {"ts": 1774083420000, "open": 6.334, "high": 6.334, "low": 6.331, "close": 6.331, "volume": 24.54, "quote_volume": 155.37546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 6.33, "high": 6.33, "low": 6.324, "close": 6.324, "volume": 38.01, "quote_volume": 240.48186, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 6.324, "high": 6.336, "low": 6.323, "close": 6.335, "volume": 131.42, "quote_volume": 831.89369, "trades": 57, "taker_buy_volume": 102.93, "taker_buy_quote": 651.67901}, {"ts": 1774083600000, "open": 6.335, "high": 6.352, "low": 6.324, "close": 6.34, "volume": 583.97, "quote_volume": 3703.48787, "trades": 179, "taker_buy_volume": 264.51, "taker_buy_quote": 1676.68778}, {"ts": 1774083660000, "open": 6.339, "high": 6.346, "low": 6.336, "close": 6.336, "volume": 98.39, "quote_volume": 623.84581, "trades": 65, "taker_buy_volume": 63.51, "taker_buy_quote": 402.75768}, {"ts": 1774083720000, "open": 6.335, "high": 6.339, "low": 6.317, "close": 6.339, "volume": 247.55, "quote_volume": 1565.95856, "trades": 125, "taker_buy_volume": 158.69, "taker_buy_quote": 1003.9475}, {"ts": 1774083780000, "open": 6.334, "high": 6.338, "low": 6.328, "close": 6.335, "volume": 287.27, "quote_volume": 1819.31884, "trades": 57, "taker_buy_volume": 115.44, "taker_buy_quote": 730.97786}, {"ts": 1774083840000, "open": 6.334, "high": 6.35, "low": 6.331, "close": 6.35, "volume": 132.43, "quote_volume": 839.80453, "trades": 93, "taker_buy_volume": 121.33, "taker_buy_quote": 769.46559}, {"ts": 1774083900000, "open": 6.349, "high": 6.349, "low": 6.325, "close": 6.326, "volume": 179.41, "quote_volume": 1135.99501, "trades": 64, "taker_buy_volume": 20.67, "taker_buy_quote": 130.78068}, {"ts": 1774083960000, "open": 6.327, "high": 6.328, "low": 6.313, "close": 6.313, "volume": 151.25, "quote_volume": 955.82764, "trades": 37, "taker_buy_volume": 14.37, "taker_buy_quote": 90.87018}, {"ts": 1774084020000, "open": 6.317, "high": 6.321, "low": 6.313, "close": 6.314, "volume": 31.97, "quote_volume": 201.89911, "trades": 15, "taker_buy_volume": 14.21, "taker_buy_quote": 89.76123}, {"ts": 1774084080000, "open": 6.313, "high": 6.322, "low": 6.31, "close": 6.319, "volume": 228.97, "quote_volume": 1446.83039, "trades": 46, "taker_buy_volume": 189.46, "taker_buy_quote": 1197.22642}, {"ts": 1774084140000, "open": 6.318, "high": 6.328, "low": 6.313, "close": 6.328, "volume": 217.58, "quote_volume": 1375.45955, "trades": 30, "taker_buy_volume": 208.04, "taker_buy_quote": 1315.20968}, {"ts": 1774084200000, "open": 6.326, "high": 6.33, "low": 6.325, "close": 6.325, "volume": 55.71, "quote_volume": 352.51278, "trades": 9, "taker_buy_volume": 48.51, "taker_buy_quote": 306.97278}, {"ts": 1774084260000, "open": 6.324, "high": 6.324, "low": 6.292, "close": 6.301, "volume": 508.22, "quote_volume": 3202.49926, "trades": 60, "taker_buy_volume": 263.29, "taker_buy_quote": 1657.79857}, {"ts": 1774084320000, "open": 6.302, "high": 6.312, "low": 6.302, "close": 6.312, "volume": 17.49, "quote_volume": 110.30943, "trades": 11, "taker_buy_volume": 17.49, "taker_buy_quote": 110.30943}, {"ts": 1774084380000, "open": 6.311, "high": 6.311, "low": 6.303, "close": 6.303, "volume": 195.07, "quote_volume": 1229.89509, "trades": 18, "taker_buy_volume": 82.18, "taker_buy_quote": 517.99485}, {"ts": 1774084440000, "open": 6.308, "high": 6.308, "low": 6.284, "close": 6.284, "volume": 442.05, "quote_volume": 2783.56444, "trades": 47, "taker_buy_volume": 9.34, "taker_buy_quote": 58.73072}, {"ts": 1774084500000, "open": 6.283, "high": 6.287, "low": 6.274, "close": 6.287, "volume": 170.38, "quote_volume": 1070.13886, "trades": 26, "taker_buy_volume": 87.06, "taker_buy_quote": 547.26618}, {"ts": 1774084560000, "open": 6.286, "high": 6.287, "low": 6.286, "close": 6.287, "volume": 3.2, "quote_volume": 20.1168, "trades": 2, "taker_buy_volume": 3.2, "taker_buy_quote": 20.1168}, {"ts": 1774084620000, "open": 6.282, "high": 6.296, "low": 6.279, "close": 6.288, "volume": 462.24, "quote_volume": 2906.80607, "trades": 34, "taker_buy_volume": 386.46, "taker_buy_quote": 2430.79669}, {"ts": 1774084680000, "open": 6.289, "high": 6.292, "low": 6.279, "close": 6.284, "volume": 64.68, "quote_volume": 406.43302, "trades": 24, "taker_buy_volume": 50.28, "taker_buy_quote": 315.95782}, {"ts": 1774084740000, "open": 6.285, "high": 6.286, "low": 6.279, "close": 6.285, "volume": 65.41, "quote_volume": 410.94631, "trades": 10, "taker_buy_volume": 54.83, "taker_buy_quote": 344.50969}, {"ts": 1774084800000, "open": 6.286, "high": 6.295, "low": 6.286, "close": 6.295, "volume": 80.07, "quote_volume": 503.71073, "trades": 13, "taker_buy_volume": 80.07, "taker_buy_quote": 503.71073}, {"ts": 1774084860000, "open": 6.289, "high": 6.289, "low": 6.276, "close": 6.276, "volume": 33.2, "quote_volume": 208.54824, "trades": 20, "taker_buy_volume": 10.8, "taker_buy_quote": 67.82024}, {"ts": 1774084920000, "open": 6.275, "high": 6.275, "low": 6.251, "close": 6.263, "volume": 148.59, "quote_volume": 930.03902, "trades": 56, "taker_buy_volume": 30.69, "taker_buy_quote": 192.2444}, {"ts": 1774084980000, "open": 6.262, "high": 6.267, "low": 6.244, "close": 6.248, "volume": 313.83, "quote_volume": 1961.81613, "trades": 44, "taker_buy_volume": 181.35, "taker_buy_quote": 1133.54303}, {"ts": 1774085040000, "open": 6.248, "high": 6.269, "low": 6.247, "close": 6.269, "volume": 60.01, "quote_volume": 375.54913, "trades": 29, "taker_buy_volume": 57.41, "taker_buy_quote": 359.30594}, {"ts": 1774085100000, "open": 6.263, "high": 6.27, "low": 6.262, "close": 6.27, "volume": 53.84, "quote_volume": 337.24025, "trades": 9, "taker_buy_volume": 50.64, "taker_buy_quote": 317.20025}, {"ts": 1774085160000, "open": 6.271, "high": 6.277, "low": 6.271, "close": 6.277, "volume": 46.17, "quote_volume": 289.77549, "trades": 13, "taker_buy_volume": 46.17, "taker_buy_quote": 289.77549}, {"ts": 1774085220000, "open": 6.271, "high": 6.271, "low": 6.269, "close": 6.269, "volume": 27.46, "quote_volume": 172.17, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085280000, "open": 6.276, "high": 6.277, "low": 6.271, "close": 6.271, "volume": 69.37, "quote_volume": 435.29672, "trades": 23, "taker_buy_volume": 53.67, "taker_buy_quote": 336.83365}, {"ts": 1774085340000, "open": 6.276, "high": 6.286, "low": 6.276, "close": 6.286, "volume": 174.62, "quote_volume": 1096.04728, "trades": 27, "taker_buy_volume": 174.62, "taker_buy_quote": 1096.04728}, {"ts": 1774085400000, "open": 6.287, "high": 6.292, "low": 6.285, "close": 6.285, "volume": 17.05, "quote_volume": 107.2131, "trades": 11, "taker_buy_volume": 9.6, "taker_buy_quote": 60.3792}, {"ts": 1774085460000, "open": 6.284, "high": 6.284, "low": 6.271, "close": 6.276, "volume": 35.2, "quote_volume": 220.9904, "trades": 24, "taker_buy_volume": 11.2, "taker_buy_quote": 70.3296}, {"ts": 1774085520000, "open": 6.277, "high": 6.295, "low": 6.277, "close": 6.289, "volume": 40.0, "quote_volume": 251.4928, "trades": 25, "taker_buy_volume": 30.4, "taker_buy_quote": 191.0944}, {"ts": 1774085580000, "open": 6.288, "high": 6.297, "low": 6.282, "close": 6.288, "volume": 128.13, "quote_volume": 805.76839, "trades": 38, "taker_buy_volume": 100.94, "taker_buy_quote": 634.7913}, {"ts": 1774085640000, "open": 6.288, "high": 6.289, "low": 6.283, "close": 6.285, "volume": 7.99, "quote_volume": 50.22351, "trades": 5, "taker_buy_volume": 4.79, "taker_buy_quote": 30.11631}, {"ts": 1774085700000, "open": 6.284, "high": 6.291, "low": 6.275, "close": 6.275, "volume": 61.56, "quote_volume": 386.8508, "trades": 41, "taker_buy_volume": 25.76, "taker_buy_quote": 161.8689}, {"ts": 1774085760000, "open": 6.274, "high": 6.276, "low": 6.266, "close": 6.27, "volume": 424.47, "quote_volume": 2660.69061, "trades": 58, "taker_buy_volume": 320.95, "taker_buy_quote": 2011.6968}, {"ts": 1774085820000, "open": 6.27, "high": 6.287, "low": 6.27, "close": 6.287, "volume": 42.48, "quote_volume": 266.8104, "trades": 32, "taker_buy_volume": 42.48, "taker_buy_quote": 266.8104}, {"ts": 1774085880000, "open": 6.28, "high": 6.286, "low": 6.274, "close": 6.286, "volume": 50.95, "quote_volume": 319.9341, "trades": 31, "taker_buy_volume": 12.8, "taker_buy_quote": 80.416}, {"ts": 1774085940000, "open": 6.287, "high": 6.294, "low": 6.287, "close": 6.291, "volume": 39.72, "quote_volume": 249.93163, "trades": 19, "taker_buy_volume": 38.12, "taker_buy_quote": 239.86603}, {"ts": 1774086000000, "open": 6.295, "high": 6.298, "low": 6.28, "close": 6.282, "volume": 701.95, "quote_volume": 4414.45277, "trades": 114, "taker_buy_volume": 218.68, "taker_buy_quote": 1375.59946}, {"ts": 1774086060000, "open": 6.282, "high": 6.283, "low": 6.263, "close": 6.269, "volume": 65.62, "quote_volume": 411.51572, "trades": 44, "taker_buy_volume": 20.82, "taker_buy_quote": 130.60212}, {"ts": 1774086120000, "open": 6.264, "high": 6.27, "low": 6.264, "close": 6.27, "volume": 10.99, "quote_volume": 68.87226, "trades": 9, "taker_buy_volume": 10.99, "taker_buy_quote": 68.87226}, {"ts": 1774086180000, "open": 6.263, "high": 6.277, "low": 6.263, "close": 6.277, "volume": 605.43, "quote_volume": 3792.78591, "trades": 72, "taker_buy_volume": 498.18, "taker_buy_quote": 3120.93144}, {"ts": 1774086240000, "open": 6.272, "high": 6.277, "low": 6.256, "close": 6.257, "volume": 216.95, "quote_volume": 1359.66797, "trades": 110, "taker_buy_volume": 59.71, "taker_buy_quote": 374.34373}, {"ts": 1774086300000, "open": 6.256, "high": 6.256, "low": 6.254, "close": 6.255, "volume": 6.29, "quote_volume": 39.34396, "trades": 4, "taker_buy_volume": 1.48, "taker_buy_quote": 9.2574}, {"ts": 1774086360000, "open": 6.253, "high": 6.256, "low": 6.249, "close": 6.256, "volume": 74.62, "quote_volume": 466.483, "trades": 31, "taker_buy_volume": 49.09, "taker_buy_quote": 306.91063}, {"ts": 1774086420000, "open": 6.257, "high": 6.267, "low": 6.257, "close": 6.267, "volume": 34.94, "quote_volume": 218.83849, "trades": 24, "taker_buy_volume": 27.19, "taker_buy_quote": 170.29249}, {"ts": 1774086480000, "open": 6.261, "high": 6.261, "low": 6.255, "close": 6.255, "volume": 11.25, "quote_volume": 70.40245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 6.254, "high": 6.256, "low": 6.251, "close": 6.251, "volume": 23.4, "quote_volume": 146.33306, "trades": 10, "taker_buy_volume": 10.0, "taker_buy_quote": 62.56}, {"ts": 1774086600000, "open": 6.252, "high": 6.252, "low": 6.245, "close": 6.245, "volume": 114.03, "quote_volume": 712.64414, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 6.247, "high": 6.247, "low": 6.245, "close": 6.246, "volume": 49.93, "quote_volume": 311.87064, "trades": 24, "taker_buy_volume": 1.61, "taker_buy_quote": 10.05606}, {"ts": 1774086720000, "open": 6.244, "high": 6.247, "low": 6.226, "close": 6.237, "volume": 764.74, "quote_volume": 4766.07924, "trades": 186, "taker_buy_volume": 126.65, "taker_buy_quote": 789.41652}, {"ts": 1774086780000, "open": 6.232, "high": 6.238, "low": 6.222, "close": 6.238, "volume": 227.56, "quote_volume": 1416.72541, "trades": 82, "taker_buy_volume": 68.84, "taker_buy_quote": 428.83636}, {"ts": 1774086840000, "open": 6.237, "high": 6.243, "low": 6.237, "close": 6.243, "volume": 11.93, "quote_volume": 74.44993, "trades": 8, "taker_buy_volume": 11.93, "taker_buy_quote": 74.44993}, {"ts": 1774086900000, "open": 6.244, "high": 6.253, "low": 6.244, "close": 6.247, "volume": 17.71, "quote_volume": 110.66272, "trades": 16, "taker_buy_volume": 16.1, "taker_buy_quote": 100.60505}, {"ts": 1774086960000, "open": 6.249, "high": 6.255, "low": 6.244, "close": 6.248, "volume": 97.97, "quote_volume": 612.45116, "trades": 26, "taker_buy_volume": 81.87, "taker_buy_quote": 511.85031}, {"ts": 1774087020000, "open": 6.248, "high": 6.248, "low": 6.248, "close": 6.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 6.249, "high": 6.253, "low": 6.243, "close": 6.243, "volume": 261.94, "quote_volume": 1636.69819, "trades": 28, "taker_buy_volume": 194.58, "taker_buy_quote": 1216.00006}, {"ts": 1774087140000, "open": 6.25, "high": 6.259, "low": 6.25, "close": 6.253, "volume": 48.28, "quote_volume": 302.00219, "trades": 28, "taker_buy_volume": 22.86, "taker_buy_quote": 142.98837}, {"ts": 1774087200000, "open": 6.252, "high": 6.253, "low": 6.218, "close": 6.222, "volume": 139.71, "quote_volume": 870.52378, "trades": 56, "taker_buy_volume": 18.71, "taker_buy_quote": 116.52591}, {"ts": 1774087260000, "open": 6.22, "high": 6.224, "low": 6.18, "close": 6.19, "volume": 1668.23, "quote_volume": 10342.67926, "trades": 254, "taker_buy_volume": 503.51, "taker_buy_quote": 3121.62678}, {"ts": 1774087320000, "open": 6.183, "high": 6.199, "low": 6.179, "close": 6.199, "volume": 254.65, "quote_volume": 1575.37568, "trades": 37, "taker_buy_volume": 120.18, "taker_buy_quote": 744.21657}, {"ts": 1774087380000, "open": 6.2, "high": 6.208, "low": 6.2, "close": 6.205, "volume": 223.29, "quote_volume": 1385.95702, "trades": 23, "taker_buy_volume": 200.45, "taker_buy_quote": 1244.2743}, {"ts": 1774087440000, "open": 6.204, "high": 6.21, "low": 6.204, "close": 6.21, "volume": 28.28, "quote_volume": 175.56764, "trades": 10, "taker_buy_volume": 26.66, "taker_buy_quote": 165.51716}, {"ts": 1774087500000, "open": 6.211, "high": 6.22, "low": 6.211, "close": 6.218, "volume": 70.35, "quote_volume": 437.34384, "trades": 16, "taker_buy_volume": 66.17, "taker_buy_quote": 411.35474}, {"ts": 1774087560000, "open": 6.217, "high": 6.22, "low": 6.215, "close": 6.22, "volume": 9.0, "quote_volume": 55.95803, "trades": 6, "taker_buy_volume": 4.14, "taker_buy_quote": 25.74827}, {"ts": 1774087620000, "open": 6.219, "high": 6.219, "low": 6.195, "close": 6.195, "volume": 314.89, "quote_volume": 1952.41076, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 6.208, "high": 6.216, "low": 6.208, "close": 6.214, "volume": 366.76, "quote_volume": 2278.3694, "trades": 20, "taker_buy_volume": 363.52, "taker_buy_quote": 2258.23442}, {"ts": 1774087740000, "open": 6.213, "high": 6.218, "low": 6.212, "close": 6.213, "volume": 21.01, "quote_volume": 130.57396, "trades": 17, "taker_buy_volume": 9.71, "taker_buy_quote": 60.35248}, {"ts": 1774087800000, "open": 6.215, "high": 6.218, "low": 6.205, "close": 6.205, "volume": 25.93, "quote_volume": 161.05746, "trades": 27, "taker_buy_volume": 4.97, "taker_buy_quote": 30.89374}, {"ts": 1774087860000, "open": 6.207, "high": 6.213, "low": 6.203, "close": 6.204, "volume": 109.16, "quote_volume": 677.27834, "trades": 27, "taker_buy_volume": 83.02, "taker_buy_quote": 515.0547}, {"ts": 1774087920000, "open": 6.202, "high": 6.202, "low": 6.184, "close": 6.188, "volume": 86.48, "quote_volume": 535.43308, "trades": 31, "taker_buy_volume": 10.04, "taker_buy_quote": 62.12266}, {"ts": 1774087980000, "open": 6.184, "high": 6.186, "low": 6.183, "close": 6.185, "volume": 187.78, "quote_volume": 1161.23687, "trades": 15, "taker_buy_volume": 172.41, "taker_buy_quote": 1066.18992}, {"ts": 1774088040000, "open": 6.185, "high": 6.185, "low": 6.179, "close": 6.183, "volume": 51.16, "quote_volume": 316.16911, "trades": 19, "taker_buy_volume": 41.91, "taker_buy_quote": 258.9994}, {"ts": 1774088100000, "open": 6.18, "high": 6.18, "low": 6.175, "close": 6.179, "volume": 40.32, "quote_volume": 249.01839, "trades": 16, "taker_buy_volume": 31.34, "taker_buy_quote": 193.55471}, {"ts": 1774088160000, "open": 6.18, "high": 6.184, "low": 6.173, "close": 6.174, "volume": 94.28, "quote_volume": 582.30368, "trades": 27, "taker_buy_volume": 35.2, "taker_buy_quote": 217.41903}, {"ts": 1774088220000, "open": 6.172, "high": 6.185, "low": 6.17, "close": 6.185, "volume": 68.47, "quote_volume": 422.86366, "trades": 49, "taker_buy_volume": 63.64, "taker_buy_quote": 393.05773}, {"ts": 1774088280000, "open": 6.179, "high": 6.179, "low": 6.171, "close": 6.174, "volume": 35.5, "quote_volume": 219.13701, "trades": 13, "taker_buy_volume": 20.83, "taker_buy_quote": 128.54976}, {"ts": 1774088340000, "open": 6.17, "high": 6.179, "low": 6.17, "close": 6.175, "volume": 47.16, "quote_volume": 291.14653, "trades": 20, "taker_buy_volume": 34.52, "taker_buy_quote": 213.08555}, {"ts": 1774088400000, "open": 6.177, "high": 6.196, "low": 6.177, "close": 6.188, "volume": 277.79, "quote_volume": 1718.92554, "trades": 81, "taker_buy_volume": 249.32, "taker_buy_quote": 1542.67755}, {"ts": 1774088460000, "open": 6.187, "high": 6.195, "low": 6.167, "close": 6.167, "volume": 331.4, "quote_volume": 2049.26046, "trades": 98, "taker_buy_volume": 166.81, "taker_buy_quote": 1031.86223}, {"ts": 1774088520000, "open": 6.167, "high": 6.179, "low": 6.167, "close": 6.172, "volume": 134.77, "quote_volume": 831.8796, "trades": 66, "taker_buy_volume": 116.18, "taker_buy_quote": 717.14775}, {"ts": 1774088580000, "open": 6.167, "high": 6.172, "low": 6.161, "close": 6.172, "volume": 204.81, "quote_volume": 1262.84712, "trades": 78, "taker_buy_volume": 135.8, "taker_buy_quote": 837.26073}, {"ts": 1774088640000, "open": 6.169, "high": 6.179, "low": 6.169, "close": 6.174, "volume": 45.37, "quote_volume": 280.06887, "trades": 19, "taker_buy_volume": 37.22, "taker_buy_quote": 229.73447}, {"ts": 1774088700000, "open": 6.173, "high": 6.173, "low": 6.169, "close": 6.169, "volume": 8.15, "quote_volume": 50.29365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 6.168, "high": 6.177, "low": 6.168, "close": 6.177, "volume": 25.61, "quote_volume": 158.08866, "trades": 15, "taker_buy_volume": 23.98, "taker_buy_quote": 148.03482}, {"ts": 1774088820000, "open": 6.173, "high": 6.18, "low": 6.172, "close": 6.18, "volume": 35.14, "quote_volume": 216.98604, "trades": 8, "taker_buy_volume": 6.51, "taker_buy_quote": 40.22202}, {"ts": 1774088880000, "open": 6.179, "high": 6.187, "low": 6.178, "close": 6.186, "volume": 60.71, "quote_volume": 375.24625, "trades": 16, "taker_buy_volume": 47.77, "taker_buy_quote": 295.22915}, {"ts": 1774088940000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 11.05, "quote_volume": 68.3553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089000000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 7.64, "quote_volume": 47.27632, "trades": 2, "taker_buy_volume": 7.64, "taker_buy_quote": 47.27632}, {"ts": 1774089060000, "open": 6.185, "high": 6.185, "low": 6.18, "close": 6.181, "volume": 26.87, "quote_volume": 166.12905, "trades": 11, "taker_buy_volume": 12.25, "taker_buy_quote": 75.74337}, {"ts": 1774089120000, "open": 6.18, "high": 6.185, "low": 6.179, "close": 6.185, "volume": 39.57, "quote_volume": 244.62916, "trades": 12, "taker_buy_volume": 18.11, "taker_buy_quote": 111.97154}, {"ts": 1774089180000, "open": 6.186, "high": 6.19, "low": 6.183, "close": 6.188, "volume": 53.77, "quote_volume": 332.72311, "trades": 19, "taker_buy_volume": 19.7, "taker_buy_quote": 121.899}, {"ts": 1774089240000, "open": 6.187, "high": 6.197, "low": 6.184, "close": 6.197, "volume": 82.19, "quote_volume": 509.04135, "trades": 17, "taker_buy_volume": 75.71, "taker_buy_quote": 468.95931}, {"ts": 1774089300000, "open": 6.195, "high": 6.199, "low": 6.191, "close": 6.193, "volume": 91.21, "quote_volume": 565.05521, "trades": 22, "taker_buy_volume": 51.11, "taker_buy_quote": 316.67539}, {"ts": 1774089360000, "open": 6.19, "high": 6.192, "low": 6.183, "close": 6.19, "volume": 125.63, "quote_volume": 777.21968, "trades": 31, "taker_buy_volume": 102.95, "taker_buy_quote": 636.88394}, {"ts": 1774089420000, "open": 6.191, "high": 6.193, "low": 6.191, "close": 6.192, "volume": 10.56, "quote_volume": 65.3835, "trades": 7, "taker_buy_volume": 10.56, "taker_buy_quote": 65.3835}, {"ts": 1774089480000, "open": 6.193, "high": 6.197, "low": 6.191, "close": 6.196, "volume": 18.36, "quote_volume": 113.71206, "trades": 11, "taker_buy_volume": 13.5, "taker_buy_quote": 83.61408}, {"ts": 1774089540000, "open": 6.195, "high": 6.195, "low": 6.189, "close": 6.189, "volume": 11.34, "quote_volume": 70.21728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089600000, "open": 6.188, "high": 6.188, "low": 6.176, "close": 6.176, "volume": 21.08, "quote_volume": 130.31645, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 6.175, "high": 6.175, "low": 6.167, "close": 6.167, "volume": 14.67, "quote_volume": 90.52857, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 6.166, "high": 6.173, "low": 6.152, "close": 6.173, "volume": 1788.71, "quote_volume": 11017.70565, "trades": 119, "taker_buy_volume": 487.36, "taker_buy_quote": 3002.48934}, {"ts": 1774089780000, "open": 6.168, "high": 6.168, "low": 6.161, "close": 6.161, "volume": 501.07, "quote_volume": 3089.28839, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 6.16, "high": 6.16, "low": 6.157, "close": 6.157, "volume": 13.04, "quote_volume": 80.29706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 6.157, "high": 6.162, "low": 6.15, "close": 6.155, "volume": 126.31, "quote_volume": 777.60815, "trades": 75, "taker_buy_volume": 66.1, "taker_buy_quote": 407.00672}, {"ts": 1774089960000, "open": 6.155, "high": 6.155, "low": 6.101, "close": 6.106, "volume": 1045.3, "quote_volume": 6404.33731, "trades": 270, "taker_buy_volume": 153.54, "taker_buy_quote": 940.32278}, {"ts": 1774090020000, "open": 6.103, "high": 6.104, "low": 6.098, "close": 6.101, "volume": 248.62, "quote_volume": 1516.49687, "trades": 95, "taker_buy_volume": 117.1, "taker_buy_quote": 714.35411}, {"ts": 1774090080000, "open": 6.098, "high": 6.098, "low": 6.075, "close": 6.075, "volume": 337.59, "quote_volume": 2053.77809, "trades": 98, "taker_buy_volume": 101.82, "taker_buy_quote": 619.9958}, {"ts": 1774090140000, "open": 6.075, "high": 6.082, "low": 6.069, "close": 6.069, "volume": 120.79, "quote_volume": 734.1996, "trades": 45, "taker_buy_volume": 86.05, "taker_buy_quote": 523.19166}, {"ts": 1774090200000, "open": 6.068, "high": 6.068, "low": 6.055, "close": 6.063, "volume": 194.21, "quote_volume": 1177.14654, "trades": 88, "taker_buy_volume": 111.16, "taker_buy_quote": 673.77736}, {"ts": 1774090260000, "open": 6.056, "high": 6.066, "low": 6.052, "close": 6.052, "volume": 135.92, "quote_volume": 823.67539, "trades": 85, "taker_buy_volume": 119.33, "taker_buy_quote": 723.20139}, {"ts": 1774090320000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 6.054, "high": 6.057, "low": 6.049, "close": 6.057, "volume": 95.14, "quote_volume": 575.92651, "trades": 61, "taker_buy_volume": 86.11, "taker_buy_quote": 521.28345}, {"ts": 1774090440000, "open": 6.052, "high": 6.058, "low": 6.046, "close": 6.058, "volume": 174.72, "quote_volume": 1057.37951, "trades": 83, "taker_buy_volume": 149.23, "taker_buy_quote": 903.20403}, {"ts": 1774090500000, "open": 6.058, "high": 6.067, "low": 6.053, "close": 6.067, "volume": 167.83, "quote_volume": 1016.81478, "trades": 83, "taker_buy_volume": 153.92, "taker_buy_quote": 932.57954}, {"ts": 1774090560000, "open": 6.068, "high": 6.132, "low": 6.068, "close": 6.12, "volume": 2115.46, "quote_volume": 12905.15649, "trades": 220, "taker_buy_volume": 2043.49, "taker_buy_quote": 12465.39829}, {"ts": 1774090620000, "open": 6.12, "high": 6.13, "low": 6.119, "close": 6.13, "volume": 328.37, "quote_volume": 2010.51995, "trades": 53, "taker_buy_volume": 281.43, "taker_buy_quote": 1723.12792}, {"ts": 1774090680000, "open": 6.129, "high": 6.133, "low": 6.112, "close": 6.117, "volume": 1226.11, "quote_volume": 7506.15779, "trades": 107, "taker_buy_volume": 515.39, "taker_buy_quote": 3156.47923}, {"ts": 1774090740000, "open": 6.118, "high": 6.139, "low": 6.118, "close": 6.139, "volume": 165.85, "quote_volume": 1015.92746, "trades": 29, "taker_buy_volume": 165.85, "taker_buy_quote": 1015.92746}, {"ts": 1774090800000, "open": 6.137, "high": 6.145, "low": 6.133, "close": 6.141, "volume": 98.35, "quote_volume": 603.79625, "trades": 58, "taker_buy_volume": 62.27, "taker_buy_quote": 382.33557}, {"ts": 1774090860000, "open": 6.142, "high": 6.152, "low": 6.121, "close": 6.121, "volume": 84.1, "quote_volume": 516.21519, "trades": 46, "taker_buy_volume": 22.64, "taker_buy_quote": 139.18668}, {"ts": 1774090920000, "open": 6.12, "high": 6.128, "low": 6.105, "close": 6.113, "volume": 397.71, "quote_volume": 2432.40064, "trades": 139, "taker_buy_volume": 224.69, "taker_buy_quote": 1374.50563}, {"ts": 1774090980000, "open": 6.113, "high": 6.133, "low": 6.111, "close": 6.129, "volume": 177.19, "quote_volume": 1084.14656, "trades": 76, "taker_buy_volume": 100.97, "taker_buy_quote": 617.55286}, {"ts": 1774091040000, "open": 6.128, "high": 6.128, "low": 6.118, "close": 6.127, "volume": 86.05, "quote_volume": 526.97767, "trades": 31, "taker_buy_volume": 55.51, "taker_buy_quote": 339.99579}, {"ts": 1774091100000, "open": 6.127, "high": 6.131, "low": 6.112, "close": 6.112, "volume": 244.59, "quote_volume": 1496.60386, "trades": 60, "taker_buy_volume": 7.12, "taker_buy_quote": 43.63928}, {"ts": 1774091160000, "open": 6.111, "high": 6.111, "low": 6.095, "close": 6.108, "volume": 95.46, "quote_volume": 582.60627, "trades": 66, "taker_buy_volume": 21.39, "taker_buy_quote": 130.52157}, {"ts": 1774091220000, "open": 6.106, "high": 6.111, "low": 6.096, "close": 6.11, "volume": 463.92, "quote_volume": 2831.26504, "trades": 82, "taker_buy_volume": 321.95, "taker_buy_quote": 1964.81096}, {"ts": 1774091280000, "open": 6.11, "high": 6.122, "low": 6.11, "close": 6.122, "volume": 62.69, "quote_volume": 383.48881, "trades": 30, "taker_buy_volume": 37.63, "taker_buy_quote": 230.10027}, {"ts": 1774091340000, "open": 6.121, "high": 6.132, "low": 6.118, "close": 6.129, "volume": 118.86, "quote_volume": 727.91975, "trades": 45, "taker_buy_volume": 22.22, "taker_buy_quote": 136.13807}, {"ts": 1774091400000, "open": 6.128, "high": 6.132, "low": 6.126, "close": 6.126, "volume": 41.78, "quote_volume": 256.02248, "trades": 19, "taker_buy_volume": 8.17, "taker_buy_quote": 50.07938}, {"ts": 1774091460000, "open": 6.13, "high": 6.136, "low": 6.12, "close": 6.121, "volume": 838.24, "quote_volume": 5136.50026, "trades": 126, "taker_buy_volume": 281.83, "taker_buy_quote": 1727.50394}, {"ts": 1774091520000, "open": 6.122, "high": 6.125, "low": 6.11, "close": 6.113, "volume": 145.2, "quote_volume": 888.4399, "trades": 30, "taker_buy_volume": 116.12, "taker_buy_quote": 710.55372}, {"ts": 1774091580000, "open": 6.114, "high": 6.123, "low": 6.11, "close": 6.113, "volume": 46.94, "quote_volume": 287.08999, "trades": 35, "taker_buy_volume": 16.4, "taker_buy_quote": 100.3434}, {"ts": 1774091640000, "open": 6.119, "high": 6.12, "low": 6.119, "close": 6.12, "volume": 2.39, "quote_volume": 14.62516, "trades": 2, "taker_buy_volume": 2.39, "taker_buy_quote": 14.62516}, {"ts": 1774091700000, "open": 6.114, "high": 6.128, "low": 6.109, "close": 6.128, "volume": 1885.39, "quote_volume": 11534.14778, "trades": 103, "taker_buy_volume": 1745.35, "taker_buy_quote": 10678.11107}, {"ts": 1774091760000, "open": 6.125, "high": 6.132, "low": 6.123, "close": 6.123, "volume": 57.51, "quote_volume": 352.37011, "trades": 27, "taker_buy_volume": 23.07, "taker_buy_quote": 141.33983}, {"ts": 1774091820000, "open": 6.122, "high": 6.122, "low": 6.106, "close": 6.11, "volume": 49.19, "quote_volume": 300.69522, "trades": 29, "taker_buy_volume": 13.11, "taker_buy_quote": 80.12178}, {"ts": 1774091880000, "open": 6.11, "high": 6.112, "low": 6.104, "close": 6.104, "volume": 14.65, "quote_volume": 89.48455, "trades": 11, "taker_buy_volume": 3.29, "taker_buy_quote": 20.10682}, {"ts": 1774091940000, "open": 6.103, "high": 6.103, "low": 6.102, "close": 6.102, "volume": 23.01, "quote_volume": 140.42838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092000000, "open": 6.101, "high": 6.101, "low": 6.094, "close": 6.094, "volume": 68.62, "quote_volume": 418.34222, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 6.093, "high": 6.095, "low": 6.088, "close": 6.088, "volume": 32.52, "quote_volume": 198.09874, "trades": 15, "taker_buy_volume": 8.49, "taker_buy_quote": 51.73005}, {"ts": 1774092120000, "open": 6.088, "high": 6.094, "low": 6.08, "close": 6.08, "volume": 158.47, "quote_volume": 964.22171, "trades": 21, "taker_buy_volume": 19.67, "taker_buy_quote": 119.76078}, {"ts": 1774092180000, "open": 6.079, "high": 6.087, "low": 6.078, "close": 6.087, "volume": 25.48, "quote_volume": 154.93956, "trades": 14, "taker_buy_volume": 22.18, "taker_buy_quote": 134.88051}, {"ts": 1774092240000, "open": 6.079, "high": 6.085, "low": 6.075, "close": 6.079, "volume": 565.41, "quote_volume": 3436.13044, "trades": 51, "taker_buy_volume": 469.88, "taker_buy_quote": 2855.54133}, {"ts": 1774092300000, "open": 6.079, "high": 6.079, "low": 6.075, "close": 6.076, "volume": 13.26, "quote_volume": 80.56609, "trades": 7, "taker_buy_volume": 1.66, "taker_buy_quote": 10.08619}, {"ts": 1774092360000, "open": 6.074, "high": 6.074, "low": 6.052, "close": 6.062, "volume": 326.25, "quote_volume": 1977.80068, "trades": 56, "taker_buy_volume": 12.91, "taker_buy_quote": 78.33072}, {"ts": 1774092420000, "open": 6.062, "high": 6.068, "low": 6.058, "close": 6.062, "volume": 64.18, "quote_volume": 389.00149, "trades": 25, "taker_buy_volume": 34.77, "taker_buy_quote": 210.80955}, {"ts": 1774092480000, "open": 6.057, "high": 6.058, "low": 6.05, "close": 6.058, "volume": 125.92, "quote_volume": 762.13047, "trades": 22, "taker_buy_volume": 69.57, "taker_buy_quote": 421.16678}, {"ts": 1774092540000, "open": 6.057, "high": 6.068, "low": 6.057, "close": 6.068, "volume": 39.66, "quote_volume": 240.43174, "trades": 23, "taker_buy_volume": 39.66, "taker_buy_quote": 240.43174}, {"ts": 1774092600000, "open": 6.061, "high": 6.061, "low": 6.05, "close": 6.05, "volume": 57.63, "quote_volume": 348.91741, "trades": 16, "taker_buy_volume": 38.5, "taker_buy_quote": 233.08004}, {"ts": 1774092660000, "open": 6.05, "high": 6.059, "low": 6.05, "close": 6.054, "volume": 236.5, "quote_volume": 1431.36236, "trades": 133, "taker_buy_volume": 220.97, "taker_buy_quote": 1337.37921}, {"ts": 1774092720000, "open": 6.054, "high": 6.066, "low": 6.054, "close": 6.063, "volume": 113.81, "quote_volume": 689.66125, "trades": 93, "taker_buy_volume": 84.19, "taker_buy_quote": 510.15685}, {"ts": 1774092780000, "open": 6.063, "high": 6.083, "low": 6.063, "close": 6.078, "volume": 515.71, "quote_volume": 3131.58098, "trades": 162, "taker_buy_volume": 413.9, "taker_buy_quote": 2513.54998}, {"ts": 1774092840000, "open": 6.073, "high": 6.078, "low": 6.062, "close": 6.064, "volume": 914.8, "quote_volume": 5552.44773, "trades": 170, "taker_buy_volume": 196.29, "taker_buy_quote": 1191.72571}, {"ts": 1774092900000, "open": 6.064, "high": 6.064, "low": 6.057, "close": 6.057, "volume": 137.26, "quote_volume": 831.95544, "trades": 57, "taker_buy_volume": 26.47, "taker_buy_quote": 160.42471}, {"ts": 1774092960000, "open": 6.056, "high": 6.063, "low": 6.055, "close": 6.061, "volume": 54.14, "quote_volume": 328.08954, "trades": 24, "taker_buy_volume": 22.89, "taker_buy_quote": 138.69991}, {"ts": 1774093020000, "open": 6.06, "high": 6.06, "low": 6.048, "close": 6.049, "volume": 173.93, "quote_volume": 1052.69969, "trades": 48, "taker_buy_volume": 84.39, "taker_buy_quote": 510.57191}, {"ts": 1774093080000, "open": 6.049, "high": 6.072, "low": 6.042, "close": 6.072, "volume": 411.74, "quote_volume": 2489.47246, "trades": 46, "taker_buy_volume": 74.86, "taker_buy_quote": 453.11521}, {"ts": 1774093140000, "open": 6.069, "high": 6.069, "low": 6.055, "close": 6.055, "volume": 34.13, "quote_volume": 206.94361, "trades": 28, "taker_buy_volume": 5.93, "taker_buy_quote": 35.98036}, {"ts": 1774093200000, "open": 6.056, "high": 6.059, "low": 6.05, "close": 6.053, "volume": 79.65, "quote_volume": 482.33382, "trades": 21, "taker_buy_volume": 9.96, "taker_buy_quote": 60.3078}, {"ts": 1774093260000, "open": 6.054, "high": 6.054, "low": 6.05, "close": 6.05, "volume": 14.94, "quote_volume": 90.41356, "trades": 9, "taker_buy_volume": 1.66, "taker_buy_quote": 10.04964}, {"ts": 1774093320000, "open": 6.051, "high": 6.054, "low": 6.051, "close": 6.054, "volume": 23.23, "quote_volume": 140.60787, "trades": 5, "taker_buy_volume": 6.64, "taker_buy_quote": 40.1886}, {"ts": 1774093380000, "open": 6.053, "high": 6.057, "low": 6.04, "close": 6.046, "volume": 1556.77, "quote_volume": 9407.15295, "trades": 96, "taker_buy_volume": 365.37, "taker_buy_quote": 2209.97135}, {"ts": 1774093440000, "open": 6.046, "high": 6.046, "low": 6.04, "close": 6.045, "volume": 304.21, "quote_volume": 1837.56034, "trades": 16, "taker_buy_volume": 6.54, "taker_buy_quote": 39.5262}, {"ts": 1774093500000, "open": 6.046, "high": 6.057, "low": 6.045, "close": 6.051, "volume": 66.62, "quote_volume": 403.16897, "trades": 18, "taker_buy_volume": 19.94, "taker_buy_quote": 120.65688}, {"ts": 1774093560000, "open": 6.05, "high": 6.053, "low": 6.048, "close": 6.053, "volume": 48.89, "quote_volume": 295.80526, "trades": 8, "taker_buy_volume": 21.28, "taker_buy_quote": 128.76974}, {"ts": 1774093620000, "open": 6.053, "high": 6.055, "low": 6.053, "close": 6.055, "volume": 4.98, "quote_volume": 30.14892, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 30.14892}, {"ts": 1774093680000, "open": 6.052, "high": 6.052, "low": 6.043, "close": 6.043, "volume": 150.78, "quote_volume": 911.78108, "trades": 25, "taker_buy_volume": 130.86, "taker_buy_quote": 791.32484}, {"ts": 1774093740000, "open": 6.044, "high": 6.058, "low": 6.044, "close": 6.057, "volume": 239.91, "quote_volume": 1452.14141, "trades": 30, "taker_buy_volume": 236.49, "taker_buy_quote": 1431.43155}, {"ts": 1774093800000, "open": 6.054, "high": 6.054, "low": 6.051, "close": 6.051, "volume": 6.62, "quote_volume": 40.06758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 6.051, "high": 6.074, "low": 6.051, "close": 6.068, "volume": 524.97, "quote_volume": 3182.47596, "trades": 57, "taker_buy_volume": 519.97, "taker_buy_quote": 3152.13132}, {"ts": 1774093920000, "open": 6.069, "high": 6.081, "low": 6.069, "close": 6.075, "volume": 559.7, "quote_volume": 3401.05486, "trades": 63, "taker_buy_volume": 358.03, "taker_buy_quote": 2175.92431}, {"ts": 1774093980000, "open": 6.075, "high": 6.081, "low": 6.062, "close": 6.072, "volume": 497.88, "quote_volume": 3021.18051, "trades": 72, "taker_buy_volume": 238.48, "taker_buy_quote": 1447.76777}, {"ts": 1774094040000, "open": 6.07, "high": 6.078, "low": 6.064, "close": 6.064, "volume": 163.03, "quote_volume": 989.85708, "trades": 44, "taker_buy_volume": 126.58, "taker_buy_quote": 768.66548}, {"ts": 1774094100000, "open": 6.065, "high": 6.068, "low": 6.051, "close": 6.051, "volume": 112.2, "quote_volume": 680.01722, "trades": 32, "taker_buy_volume": 84.3, "taker_buy_quote": 510.96856}, {"ts": 1774094160000, "open": 6.053, "high": 6.06, "low": 6.048, "close": 6.052, "volume": 354.78, "quote_volume": 2147.61597, "trades": 51, "taker_buy_volume": 120.06, "taker_buy_quote": 727.15433}, {"ts": 1774094220000, "open": 6.049, "high": 6.049, "low": 6.04, "close": 6.04, "volume": 397.24, "quote_volume": 2400.33725, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 6.041, "high": 6.085, "low": 6.027, "close": 6.083, "volume": 4932.1, "quote_volume": 29792.98895, "trades": 238, "taker_buy_volume": 1075.6, "taker_buy_quote": 6516.2345}, {"ts": 1774094340000, "open": 6.081, "high": 6.122, "low": 6.077, "close": 6.114, "volume": 1007.05, "quote_volume": 6143.60395, "trades": 242, "taker_buy_volume": 698.2, "taker_buy_quote": 4260.85873}, {"ts": 1774094400000, "open": 6.115, "high": 6.124, "low": 6.108, "close": 6.109, "volume": 504.2, "quote_volume": 3082.19449, "trades": 92, "taker_buy_volume": 91.42, "taker_buy_quote": 559.39378}, {"ts": 1774094460000, "open": 6.11, "high": 6.121, "low": 6.106, "close": 6.106, "volume": 454.62, "quote_volume": 2779.81648, "trades": 56, "taker_buy_volume": 283.71, "taker_buy_quote": 1735.25117}, {"ts": 1774094520000, "open": 6.109, "high": 6.125, "low": 6.106, "close": 6.116, "volume": 36.57, "quote_volume": 223.64881, "trades": 24, "taker_buy_volume": 27.01, "taker_buy_quote": 165.21697}, {"ts": 1774094580000, "open": 6.122, "high": 6.123, "low": 6.122, "close": 6.123, "volume": 4.92, "quote_volume": 30.12352, "trades": 3, "taker_buy_volume": 4.92, "taker_buy_quote": 30.12352}, {"ts": 1774094640000, "open": 6.117, "high": 6.119, "low": 6.108, "close": 6.119, "volume": 59.75, "quote_volume": 365.37353, "trades": 32, "taker_buy_volume": 43.35, "taker_buy_quote": 265.12853}, {"ts": 1774094700000, "open": 6.111, "high": 6.111, "low": 6.099, "close": 6.099, "volume": 283.67, "quote_volume": 1731.69238, "trades": 50, "taker_buy_volume": 52.12, "taker_buy_quote": 318.29728}, {"ts": 1774094760000, "open": 6.103, "high": 6.107, "low": 6.103, "close": 6.104, "volume": 20.89, "quote_volume": 127.54892, "trades": 10, "taker_buy_volume": 8.22, "taker_buy_quote": 50.18307}, {"ts": 1774094820000, "open": 6.103, "high": 6.103, "low": 6.08, "close": 6.08, "volume": 182.58, "quote_volume": 1112.51663, "trades": 35, "taker_buy_volume": 2.8, "taker_buy_quote": 17.02865}, {"ts": 1774094880000, "open": 6.081, "high": 6.088, "low": 6.079, "close": 6.088, "volume": 33.87, "quote_volume": 205.99785, "trades": 22, "taker_buy_volume": 19.77, "taker_buy_quote": 120.28395}, {"ts": 1774094940000, "open": 6.089, "high": 6.097, "low": 6.076, "close": 6.076, "volume": 37.34, "quote_volume": 227.26742, "trades": 23, "taker_buy_volume": 14.23, "taker_buy_quote": 86.70091}, {"ts": 1774095000000, "open": 6.077, "high": 6.079, "low": 6.074, "close": 6.074, "volume": 12.58, "quote_volume": 76.43058, "trades": 6, "taker_buy_volume": 9.26, "taker_buy_quote": 56.26324}, {"ts": 1774095060000, "open": 6.073, "high": 6.078, "low": 6.07, "close": 6.078, "volume": 64.09, "quote_volume": 389.37464, "trades": 19, "taker_buy_volume": 57.45, "taker_buy_quote": 349.05988}, {"ts": 1774095120000, "open": 6.077, "high": 6.078, "low": 6.077, "close": 6.078, "volume": 3.3, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 20.05575}, {"ts": 1774095180000, "open": 6.079, "high": 6.082, "low": 6.079, "close": 6.082, "volume": 5.31, "quote_volume": 32.28939, "trades": 4, "taker_buy_volume": 5.31, "taker_buy_quote": 32.28939}, {"ts": 1774095240000, "open": 6.083, "high": 6.085, "low": 6.083, "close": 6.085, "volume": 4.95, "quote_volume": 30.1158, "trades": 3, "taker_buy_volume": 4.95, "taker_buy_quote": 30.1158}, {"ts": 1774095300000, "open": 6.086, "high": 6.086, "low": 6.076, "close": 6.076, "volume": 152.39, "quote_volume": 926.65079, "trades": 30, "taker_buy_volume": 12.46, "taker_buy_quote": 75.76801}, {"ts": 1774095360000, "open": 6.075, "high": 6.075, "low": 6.074, "close": 6.074, "volume": 5.73, "quote_volume": 34.80567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 6.076, "high": 6.085, "low": 6.076, "close": 6.082, "volume": 44.62, "quote_volume": 271.34914, "trades": 17, "taker_buy_volume": 34.72, "taker_buy_quote": 211.14229}, {"ts": 1774095480000, "open": 6.083, "high": 6.084, "low": 6.083, "close": 6.084, "volume": 3.3, "quote_volume": 20.07555, "trades": 2, "taker_buy_volume": 3.3, "taker_buy_quote": 20.07555}, {"ts": 1774095540000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095600000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 6.079, "high": 6.079, "low": 6.075, "close": 6.077, "volume": 21.05, "quote_volume": 127.9382, "trades": 9, "taker_buy_volume": 3.3, "taker_buy_quote": 20.05245}, {"ts": 1774095720000, "open": 6.074, "high": 6.074, "low": 6.051, "close": 6.071, "volume": 770.34, "quote_volume": 4663.32851, "trades": 69, "taker_buy_volume": 552.82, "taker_buy_quote": 3345.97787}, {"ts": 1774095780000, "open": 6.069, "high": 6.07, "low": 6.066, "close": 6.066, "volume": 12.65, "quote_volume": 76.76625, "trades": 4, "taker_buy_volume": 9.35, "taker_buy_quote": 56.7468}, {"ts": 1774095840000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 11.27, "quote_volume": 68.36382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095960000, "open": 6.07, "high": 6.082, "low": 6.07, "close": 6.082, "volume": 21.45, "quote_volume": 130.3302, "trades": 13, "taker_buy_volume": 21.45, "taker_buy_quote": 130.3302}, {"ts": 1774096020000, "open": 6.081, "high": 6.081, "low": 6.079, "close": 6.079, "volume": 4.95, "quote_volume": 30.096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 6.078, "high": 6.089, "low": 6.078, "close": 6.089, "volume": 142.66, "quote_volume": 868.12454, "trades": 13, "taker_buy_volume": 141.01, "taker_buy_quote": 858.09584}, {"ts": 1774096140000, "open": 6.09, "high": 6.105, "low": 6.09, "close": 6.102, "volume": 168.83, "quote_volume": 1028.93631, "trades": 26, "taker_buy_volume": 163.88, "taker_buy_quote": 998.72646}, {"ts": 1774096200000, "open": 6.106, "high": 6.107, "low": 6.106, "close": 6.106, "volume": 4.92, "quote_volume": 30.04316, "trades": 3, "taker_buy_volume": 3.28, "taker_buy_quote": 20.02932}, {"ts": 1774096260000, "open": 6.108, "high": 6.109, "low": 6.108, "close": 6.109, "volume": 337.14, "quote_volume": 2059.52584, "trades": 6, "taker_buy_volume": 113.03, "taker_buy_quote": 690.43785}, {"ts": 1774096320000, "open": 6.109, "high": 6.124, "low": 6.109, "close": 6.124, "volume": 77.05, "quote_volume": 470.95002, "trades": 18, "taker_buy_volume": 77.05, "taker_buy_quote": 470.95002}, {"ts": 1774096380000, "open": 6.125, "high": 6.13, "low": 6.1, "close": 6.1, "volume": 75.69, "quote_volume": 462.96432, "trades": 38, "taker_buy_volume": 9.94, "taker_buy_quote": 60.9074}, {"ts": 1774096440000, "open": 6.103, "high": 6.103, "low": 6.096, "close": 6.102, "volume": 27.95, "quote_volume": 170.4802, "trades": 11, "taker_buy_volume": 8.88, "taker_buy_quote": 54.18969}, {"ts": 1774096500000, "open": 6.104, "high": 6.153, "low": 6.102, "close": 6.153, "volume": 3758.91, "quote_volume": 23025.29117, "trades": 171, "taker_buy_volume": 3508.62, "taker_buy_quote": 21488.33822}, {"ts": 1774096560000, "open": 6.15, "high": 6.154, "low": 6.14, "close": 6.141, "volume": 42.1, "quote_volume": 258.77105, "trades": 21, "taker_buy_volume": 9.78, "taker_buy_quote": 60.12536}, {"ts": 1774096620000, "open": 6.14, "high": 6.14, "low": 6.113, "close": 6.12, "volume": 1377.68, "quote_volume": 8440.57932, "trades": 82, "taker_buy_volume": 355.44, "taker_buy_quote": 2179.3716}, {"ts": 1774096680000, "open": 6.122, "high": 6.133, "low": 6.122, "close": 6.132, "volume": 113.4, "quote_volume": 694.97316, "trades": 28, "taker_buy_volume": 38.13, "taker_buy_quote": 233.66833}, {"ts": 1774096740000, "open": 6.131, "high": 6.131, "low": 6.115, "close": 6.116, "volume": 161.83, "quote_volume": 991.25227, "trades": 22, "taker_buy_volume": 0.94, "taker_buy_quote": 5.74904}, {"ts": 1774096800000, "open": 6.116, "high": 6.119, "low": 6.112, "close": 6.112, "volume": 13.83, "quote_volume": 84.57768, "trades": 9, "taker_buy_volume": 5.62, "taker_buy_quote": 34.38176}, {"ts": 1774096860000, "open": 6.113, "high": 6.113, "low": 6.1, "close": 6.1, "volume": 72.89, "quote_volume": 445.06974, "trades": 15, "taker_buy_volume": 1.64, "taker_buy_quote": 10.02532}, {"ts": 1774096920000, "open": 6.1, "high": 6.1, "low": 6.094, "close": 6.095, "volume": 121.51, "quote_volume": 741.04566, "trades": 11, "taker_buy_volume": 6.51, "taker_buy_quote": 39.69789}, {"ts": 1774096980000, "open": 6.093, "high": 6.093, "low": 6.087, "close": 6.087, "volume": 68.81, "quote_volume": 419.15012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 6.09, "high": 6.09, "low": 6.088, "close": 6.09, "volume": 8.25, "quote_volume": 50.2359, "trades": 5, "taker_buy_volume": 3.3, "taker_buy_quote": 20.09535}, {"ts": 1774097100000, "open": 6.089, "high": 6.089, "low": 6.088, "close": 6.088, "volume": 5.63, "quote_volume": 34.27709, "trades": 3, "taker_buy_volume": 2.33, "taker_buy_quote": 14.18504}, {"ts": 1774097160000, "open": 6.087, "high": 6.087, "low": 6.079, "close": 6.079, "volume": 144.77, "quote_volume": 880.52494, "trades": 17, "taker_buy_volume": 4.95, "taker_buy_quote": 30.12075}, {"ts": 1774097220000, "open": 6.08, "high": 6.082, "low": 6.074, "close": 6.074, "volume": 149.38, "quote_volume": 907.73505, "trades": 18, "taker_buy_volume": 53.3, "taker_buy_quote": 323.77885}, {"ts": 1774097280000, "open": 6.076, "high": 6.085, "low": 6.076, "close": 6.082, "volume": 55.7, "quote_volume": 338.69305, "trades": 16, "taker_buy_volume": 28.22, "taker_buy_quote": 171.57054}, {"ts": 1774097340000, "open": 6.082, "high": 6.082, "low": 6.073, "close": 6.073, "volume": 18.58, "quote_volume": 112.92313, "trades": 15, "taker_buy_volume": 4.36, "taker_buy_quote": 26.51752}, {"ts": 1774097400000, "open": 6.073, "high": 6.073, "low": 6.066, "close": 6.066, "volume": 106.45, "quote_volume": 645.96558, "trades": 34, "taker_buy_volume": 13.53, "taker_buy_quote": 82.11357}, {"ts": 1774097460000, "open": 6.066, "high": 6.067, "low": 6.066, "close": 6.067, "volume": 27.33, "quote_volume": 165.78543, "trades": 14, "taker_buy_volume": 27.33, "taker_buy_quote": 165.78543}, {"ts": 1774097520000, "open": 6.068, "high": 6.068, "low": 6.058, "close": 6.067, "volume": 96.74, "quote_volume": 586.43135, "trades": 52, "taker_buy_volume": 66.23, "taker_buy_quote": 401.53454}, {"ts": 1774097580000, "open": 6.064, "high": 6.071, "low": 6.064, "close": 6.071, "volume": 70.98, "quote_volume": 430.63246, "trades": 44, "taker_buy_volume": 70.98, "taker_buy_quote": 430.63246}, {"ts": 1774097640000, "open": 6.066, "high": 6.066, "low": 6.06, "close": 6.06, "volume": 11.62, "quote_volume": 70.45206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 6.06, "high": 6.066, "low": 6.06, "close": 6.06, "volume": 501.95, "quote_volume": 3041.92655, "trades": 18, "taker_buy_volume": 443.84, "taker_buy_quote": 2689.70515}, {"ts": 1774097760000, "open": 6.059, "high": 6.059, "low": 6.055, "close": 6.055, "volume": 8.24, "quote_volume": 49.90974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 6.056, "high": 6.057, "low": 6.053, "close": 6.053, "volume": 28.98, "quote_volume": 175.46835, "trades": 17, "taker_buy_volume": 4.83, "taker_buy_quote": 29.25365}, {"ts": 1774097880000, "open": 6.054, "high": 6.056, "low": 6.054, "close": 6.056, "volume": 13.02, "quote_volume": 78.83421, "trades": 5, "taker_buy_volume": 13.02, "taker_buy_quote": 78.83421}, {"ts": 1774097940000, "open": 6.057, "high": 6.061, "low": 6.056, "close": 6.06, "volume": 293.68, "quote_volume": 1778.81039, "trades": 12, "taker_buy_volume": 21.93, "taker_buy_quote": 132.8875}, {"ts": 1774098000000, "open": 6.061, "high": 6.065, "low": 6.056, "close": 6.063, "volume": 33.2, "quote_volume": 201.21026, "trades": 21, "taker_buy_volume": 19.92, "taker_buy_quote": 120.7401}, {"ts": 1774098060000, "open": 6.059, "high": 6.066, "low": 6.053, "close": 6.054, "volume": 40.83, "quote_volume": 247.38268, "trades": 22, "taker_buy_volume": 20.91, "taker_buy_quote": 126.71396}, {"ts": 1774098120000, "open": 6.054, "high": 6.054, "low": 6.039, "close": 6.045, "volume": 1331.99, "quote_volume": 8055.87161, "trades": 77, "taker_buy_volume": 112.93, "taker_buy_quote": 682.99863}, {"ts": 1774098180000, "open": 6.046, "high": 6.057, "low": 6.044, "close": 6.051, "volume": 81.04, "quote_volume": 490.29306, "trades": 50, "taker_buy_volume": 54.71, "taker_buy_quote": 331.0204}, {"ts": 1774098240000, "open": 6.051, "high": 6.051, "low": 6.033, "close": 6.033, "volume": 152.02, "quote_volume": 918.62548, "trades": 47, "taker_buy_volume": 27.95, "taker_buy_quote": 168.88662}, {"ts": 1774098300000, "open": 6.035, "high": 6.043, "low": 6.035, "close": 6.036, "volume": 649.8, "quote_volume": 3922.36638, "trades": 38, "taker_buy_volume": 576.02, "taker_buy_quote": 3476.95074}, {"ts": 1774098360000, "open": 6.039, "high": 6.039, "low": 6.029, "close": 6.036, "volume": 528.39, "quote_volume": 3186.54845, "trades": 27, "taker_buy_volume": 36.98, "taker_buy_quote": 223.19787}, {"ts": 1774098420000, "open": 6.036, "high": 6.037, "low": 6.036, "close": 6.037, "volume": 28.42, "quote_volume": 171.56054, "trades": 5, "taker_buy_volume": 28.42, "taker_buy_quote": 171.56054}, {"ts": 1774098480000, "open": 6.036, "high": 6.043, "low": 6.034, "close": 6.043, "volume": 101.09, "quote_volume": 610.21908, "trades": 13, "taker_buy_volume": 16.6, "taker_buy_quote": 100.24242}, {"ts": 1774098540000, "open": 6.04, "high": 6.04, "low": 6.032, "close": 6.034, "volume": 180.66, "quote_volume": 1090.11516, "trades": 15, "taker_buy_volume": 39.14, "taker_buy_quote": 236.1536}, {"ts": 1774098600000, "open": 6.031, "high": 6.04, "low": 6.027, "close": 6.04, "volume": 1422.67, "quote_volume": 8578.47959, "trades": 78, "taker_buy_volume": 563.82, "taker_buy_quote": 3401.85829}, {"ts": 1774098660000, "open": 6.04, "high": 6.04, "low": 6.029, "close": 6.033, "volume": 51.8, "quote_volume": 312.65716, "trades": 23, "taker_buy_volume": 15.93, "taker_buy_quote": 96.12354}, {"ts": 1774098720000, "open": 6.032, "high": 6.035, "low": 6.032, "close": 6.035, "volume": 12.95, "quote_volume": 78.12668, "trades": 6, "taker_buy_volume": 11.29, "taker_buy_quote": 68.11356}, {"ts": 1774098780000, "open": 6.035, "high": 6.051, "low": 6.03, "close": 6.05, "volume": 341.02, "quote_volume": 2060.72789, "trades": 120, "taker_buy_volume": 209.9, "taker_buy_quote": 1268.72628}, {"ts": 1774098840000, "open": 6.052, "high": 6.052, "low": 6.04, "close": 6.049, "volume": 254.76, "quote_volume": 1540.57093, "trades": 79, "taker_buy_volume": 65.48, "taker_buy_quote": 395.93791}, {"ts": 1774098900000, "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098960000, "open": 6.047, "high": 6.071, "low": 6.043, "close": 6.044, "volume": 938.13, "quote_volume": 5679.45979, "trades": 161, "taker_buy_volume": 718.08, "taker_buy_quote": 4346.59184}, {"ts": 1774099020000, "open": 6.042, "high": 6.046, "low": 6.027, "close": 6.031, "volume": 979.87, "quote_volume": 5910.22033, "trades": 62, "taker_buy_volume": 202.44, "taker_buy_quote": 1221.72366}, {"ts": 1774099080000, "open": 6.032, "high": 6.035, "low": 6.032, "close": 6.034, "volume": 23.23, "quote_volume": 140.1665, "trades": 5, "taker_buy_volume": 23.23, "taker_buy_quote": 140.1665}, {"ts": 1774099140000, "open": 6.032, "high": 6.041, "low": 6.029, "close": 6.041, "volume": 120.27, "quote_volume": 726.09805, "trades": 23, "taker_buy_volume": 113.6, "taker_buy_quote": 685.87463}, {"ts": 1774099200000, "open": 6.042, "high": 6.044, "low": 6.036, "close": 6.04, "volume": 51.51, "quote_volume": 311.24048, "trades": 15, "taker_buy_volume": 43.21, "taker_buy_quote": 261.12176}, {"ts": 1774099260000, "open": 6.044, "high": 6.047, "low": 6.042, "close": 6.042, "volume": 14.94, "quote_volume": 90.30732, "trades": 9, "taker_buy_volume": 6.64, "taker_buy_quote": 40.14212}, {"ts": 1774099320000, "open": 6.044, "high": 6.048, "low": 6.033, "close": 6.033, "volume": 118.79, "quote_volume": 717.63967, "trades": 28, "taker_buy_volume": 8.3, "taker_buy_quote": 50.1818}, {"ts": 1774099380000, "open": 6.032, "high": 6.039, "low": 6.019, "close": 6.039, "volume": 2560.64, "quote_volume": 15438.83185, "trades": 151, "taker_buy_volume": 694.93, "taker_buy_quote": 4193.13893}, {"ts": 1774099440000, "open": 6.04, "high": 6.054, "low": 6.04, "close": 6.054, "volume": 130.59, "quote_volume": 789.55648, "trades": 27, "taker_buy_volume": 33.25, "taker_buy_quote": 201.1046}, {"ts": 1774099500000, "open": 6.055, "high": 6.061, "low": 6.052, "close": 6.061, "volume": 124.8, "quote_volume": 755.78223, "trades": 31, "taker_buy_volume": 24.41, "taker_buy_quote": 147.87344}, {"ts": 1774099560000, "open": 6.062, "high": 6.063, "low": 6.035, "close": 6.041, "volume": 574.08, "quote_volume": 3473.00362, "trades": 59, "taker_buy_volume": 61.76, "taker_buy_quote": 374.29422}, {"ts": 1774099620000, "open": 6.042, "high": 6.042, "low": 6.042, "close": 6.042, "volume": 106.84, "quote_volume": 645.52728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 6.045, "high": 6.052, "low": 6.045, "close": 6.052, "volume": 13.28, "quote_volume": 80.32408, "trades": 8, "taker_buy_volume": 13.28, "taker_buy_quote": 80.32408}, {"ts": 1774099740000, "open": 6.047, "high": 6.054, "low": 6.036, "close": 6.054, "volume": 135.15, "quote_volume": 816.72178, "trades": 35, "taker_buy_volume": 26.56, "taker_buy_quote": 160.5967}, {"ts": 1774099800000, "open": 6.055, "high": 6.056, "low": 6.044, "close": 6.052, "volume": 72.39, "quote_volume": 438.02795, "trades": 23, "taker_buy_volume": 14.94, "taker_buy_quote": 90.39364}, {"ts": 1774099860000, "open": 6.052, "high": 6.054, "low": 6.052, "close": 6.054, "volume": 41.3, "quote_volume": 249.97056, "trades": 5, "taker_buy_volume": 41.3, "taker_buy_quote": 249.97056}, {"ts": 1774099920000, "open": 6.048, "high": 6.049, "low": 6.044, "close": 6.045, "volume": 46.27, "quote_volume": 279.74622, "trades": 12, "taker_buy_volume": 13.15, "taker_buy_quote": 79.52788}, {"ts": 1774099980000, "open": 6.046, "high": 6.047, "low": 6.031, "close": 6.031, "volume": 39.11, "quote_volume": 236.21537, "trades": 20, "taker_buy_volume": 3.32, "taker_buy_quote": 20.07438}, {"ts": 1774100040000, "open": 6.032, "high": 6.062, "low": 6.032, "close": 6.061, "volume": 372.17, "quote_volume": 2251.2044, "trades": 93, "taker_buy_volume": 347.4, "taker_buy_quote": 2101.37787}, {"ts": 1774100100000, "open": 6.061, "high": 6.081, "low": 6.06, "close": 6.078, "volume": 419.68, "quote_volume": 2547.53324, "trades": 43, "taker_buy_volume": 106.4, "taker_buy_quote": 645.99849}, {"ts": 1774100160000, "open": 6.081, "high": 6.081, "low": 6.055, "close": 6.055, "volume": 854.02, "quote_volume": 5178.41143, "trades": 43, "taker_buy_volume": 36.35, "taker_buy_quote": 221.0362}, {"ts": 1774100220000, "open": 6.059, "high": 6.067, "low": 6.059, "close": 6.067, "volume": 29.69, "quote_volume": 179.98799, "trades": 14, "taker_buy_volume": 24.71, "taker_buy_quote": 149.78927}, {"ts": 1774100280000, "open": 6.068, "high": 6.075, "low": 6.064, "close": 6.075, "volume": 113.63, "quote_volume": 689.8068, "trades": 16, "taker_buy_volume": 100.9, "taker_buy_quote": 612.5606}, {"ts": 1774100340000, "open": 6.076, "high": 6.076, "low": 6.067, "close": 6.067, "volume": 13.22, "quote_volume": 80.25525, "trades": 8, "taker_buy_volume": 1.65, "taker_buy_quote": 10.0254}, {"ts": 1774100400000, "open": 6.07, "high": 6.075, "low": 6.07, "close": 6.075, "volume": 9.9, "quote_volume": 60.11775, "trades": 6, "taker_buy_volume": 9.9, "taker_buy_quote": 60.11775}, {"ts": 1774100460000, "open": 6.076, "high": 6.077, "low": 6.074, "close": 6.076, "volume": 27.45, "quote_volume": 166.78734, "trades": 7, "taker_buy_volume": 24.15, "taker_buy_quote": 146.74149}, {"ts": 1774100520000, "open": 6.073, "high": 6.073, "low": 6.058, "close": 6.058, "volume": 26.49, "quote_volume": 160.67478, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 6.06, "high": 6.065, "low": 6.06, "close": 6.065, "volume": 409.0, "quote_volume": 2478.74345, "trades": 15, "taker_buy_volume": 401.25, "taker_buy_quote": 2431.77845}, {"ts": 1774100640000, "open": 6.059, "high": 6.069, "low": 6.058, "close": 6.065, "volume": 43.51, "quote_volume": 263.7453, "trades": 15, "taker_buy_volume": 9.93, "taker_buy_quote": 60.2403}, {"ts": 1774100700000, "open": 6.066, "high": 6.066, "low": 6.064, "close": 6.064, "volume": 5.89, "quote_volume": 35.72542, "trades": 2, "taker_buy_volume": 4.23, "taker_buy_quote": 25.65918}, {"ts": 1774100760000, "open": 6.066, "high": 6.067, "low": 6.066, "close": 6.067, "volume": 47.39, "quote_volume": 287.4694, "trades": 7, "taker_buy_volume": 3.02, "taker_buy_quote": 18.32098}, {"ts": 1774100820000, "open": 6.068, "high": 6.073, "low": 6.068, "close": 6.073, "volume": 98.96, "quote_volume": 600.89079, "trades": 10, "taker_buy_volume": 98.96, "taker_buy_quote": 600.89079}, {"ts": 1774100880000, "open": 6.071, "high": 6.071, "low": 6.065, "close": 6.065, "volume": 24.75, "quote_volume": 150.14341, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 6.065, "high": 6.065, "low": 6.057, "close": 6.058, "volume": 368.57, "quote_volume": 2234.40563, "trades": 17, "taker_buy_volume": 316.38, "taker_buy_quote": 1917.95373}, {"ts": 1774101000000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 1.66, "quote_volume": 10.05794, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 10.05794}, {"ts": 1774101060000, "open": 6.06, "high": 6.063, "low": 6.056, "close": 6.056, "volume": 11.57, "quote_volume": 70.10913, "trades": 7, "taker_buy_volume": 6.59, "taker_buy_quote": 39.94527}, {"ts": 1774101120000, "open": 6.052, "high": 6.056, "low": 6.05, "close": 6.056, "volume": 30.04, "quote_volume": 181.80224, "trades": 11, "taker_buy_volume": 7.74, "taker_buy_quote": 46.8552}, {"ts": 1774101180000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 6.057, "high": 6.063, "low": 6.057, "close": 6.063, "volume": 11.58, "quote_volume": 70.17468, "trades": 8, "taker_buy_volume": 11.58, "taker_buy_quote": 70.17468}, {"ts": 1774101300000, "open": 6.061, "high": 6.061, "low": 6.057, "close": 6.057, "volume": 8.3, "quote_volume": 50.2897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 6.058, "high": 6.058, "low": 6.055, "close": 6.055, "volume": 7.35, "quote_volume": 44.518, "trades": 3, "taker_buy_volume": 4.03, "taker_buy_quote": 24.41374}, {"ts": 1774101420000, "open": 6.054, "high": 6.054, "low": 6.053, "close": 6.053, "volume": 3.32, "quote_volume": 20.09762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 6.052, "high": 6.052, "low": 6.048, "close": 6.048, "volume": 22.02, "quote_volume": 133.19356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 6.051, "high": 6.053, "low": 6.048, "close": 6.048, "volume": 20.98, "quote_volume": 126.90196, "trades": 4, "taker_buy_volume": 3.98, "taker_buy_quote": 24.08596}, {"ts": 1774101600000, "open": 6.053, "high": 6.058, "low": 6.051, "close": 6.057, "volume": 153.94, "quote_volume": 931.87935, "trades": 21, "taker_buy_volume": 37.87, "taker_buy_quote": 229.33938}, {"ts": 1774101660000, "open": 6.056, "high": 6.056, "low": 6.04, "close": 6.04, "volume": 341.01, "quote_volume": 2060.56324, "trades": 24, "taker_buy_volume": 4.84, "taker_buy_quote": 29.28878}, {"ts": 1774101720000, "open": 6.045, "high": 6.045, "low": 6.027, "close": 6.036, "volume": 605.67, "quote_volume": 3651.76226, "trades": 52, "taker_buy_volume": 449.83, "taker_buy_quote": 2711.81798}, {"ts": 1774101780000, "open": 6.037, "high": 6.038, "low": 6.033, "close": 6.036, "volume": 121.39, "quote_volume": 732.70839, "trades": 17, "taker_buy_volume": 24.87, "taker_buy_quote": 150.12197}, {"ts": 1774101840000, "open": 6.037, "high": 6.044, "low": 6.037, "close": 6.043, "volume": 42.6, "quote_volume": 257.36373, "trades": 13, "taker_buy_volume": 39.28, "taker_buy_quote": 237.30927}, {"ts": 1774101900000, "open": 6.04, "high": 6.04, "low": 6.034, "close": 6.034, "volume": 11.62, "quote_volume": 70.14994, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 6.036, "high": 6.041, "low": 6.036, "close": 6.039, "volume": 48.42, "quote_volume": 292.39702, "trades": 20, "taker_buy_volume": 48.42, "taker_buy_quote": 292.39702}, {"ts": 1774102020000, "open": 6.04, "high": 6.04, "low": 6.029, "close": 6.029, "volume": 106.92, "quote_volume": 644.89173, "trades": 24, "taker_buy_volume": 38.39, "taker_buy_quote": 231.54316}, {"ts": 1774102080000, "open": 6.03, "high": 6.038, "low": 6.029, "close": 6.038, "volume": 98.56, "quote_volume": 594.5083, "trades": 37, "taker_buy_volume": 21.58, "taker_buy_quote": 130.2104}, {"ts": 1774102140000, "open": 6.039, "high": 6.053, "low": 6.039, "close": 6.049, "volume": 37.0, "quote_volume": 223.72013, "trades": 25, "taker_buy_volume": 25.73, "taker_buy_quote": 155.56275}, {"ts": 1774102200000, "open": 6.052, "high": 6.059, "low": 6.052, "close": 6.059, "volume": 76.34, "quote_volume": 462.20717, "trades": 13, "taker_buy_volume": 66.93, "taker_buy_quote": 405.22187}, {"ts": 1774102260000, "open": 6.057, "high": 6.057, "low": 6.051, "close": 6.051, "volume": 18.88, "quote_volume": 114.30678, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102320000, "open": 6.05, "high": 6.054, "low": 6.042, "close": 6.049, "volume": 100.46, "quote_volume": 607.57512, "trades": 52, "taker_buy_volume": 13.9, "taker_buy_quote": 84.1128}, {"ts": 1774102380000, "open": 6.05, "high": 6.053, "low": 6.044, "close": 6.044, "volume": 202.63, "quote_volume": 1226.25368, "trades": 18, "taker_buy_volume": 6.64, "taker_buy_quote": 40.18196}, {"ts": 1774102440000, "open": 6.043, "high": 6.048, "low": 6.043, "close": 6.048, "volume": 32.01, "quote_volume": 193.55473, "trades": 9, "taker_buy_volume": 30.35, "taker_buy_quote": 183.52335}, {"ts": 1774102500000, "open": 6.049, "high": 6.051, "low": 6.049, "close": 6.049, "volume": 8.3, "quote_volume": 50.21334, "trades": 5, "taker_buy_volume": 4.98, "taker_buy_quote": 30.129}, {"ts": 1774102560000, "open": 6.049, "high": 6.049, "low": 6.034, "close": 6.034, "volume": 39.35, "quote_volume": 237.75246, "trades": 21, "taker_buy_volume": 2.22, "taker_buy_quote": 13.42878}, {"ts": 1774102620000, "open": 6.034, "high": 6.038, "low": 6.033, "close": 6.033, "volume": 14.13, "quote_volume": 85.27538, "trades": 9, "taker_buy_volume": 8.31, "taker_buy_quote": 50.15582}, {"ts": 1774102680000, "open": 6.033, "high": 6.035, "low": 6.032, "close": 6.032, "volume": 17.61, "quote_volume": 106.24055, "trades": 11, "taker_buy_volume": 6.25, "taker_buy_quote": 37.71123}, {"ts": 1774102740000, "open": 6.036, "high": 6.041, "low": 6.036, "close": 6.041, "volume": 9.96, "quote_volume": 60.14346, "trades": 7, "taker_buy_volume": 9.96, "taker_buy_quote": 60.14346}, {"ts": 1774102800000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 19.21, "quote_volume": 116.0284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 6.039, "high": 6.039, "low": 6.035, "close": 6.035, "volume": 7.8, "quote_volume": 47.0896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 1.66, "quote_volume": 10.02308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102980000, "open": 6.038, "high": 6.042, "low": 6.038, "close": 6.038, "volume": 14.82, "quote_volume": 89.50474, "trades": 9, "taker_buy_volume": 9.84, "taker_buy_quote": 59.43052}, {"ts": 1774103040000, "open": 6.037, "high": 6.037, "low": 6.03, "close": 6.03, "volume": 113.24, "quote_volume": 683.0113, "trades": 23, "taker_buy_volume": 69.58, "taker_buy_quote": 419.6647}, {"ts": 1774103100000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 6.029, "high": 6.066, "low": 6.024, "close": 6.058, "volume": 1855.69, "quote_volume": 11215.75341, "trades": 124, "taker_buy_volume": 1776.59, "taker_buy_quote": 10737.5505}, {"ts": 1774103220000, "open": 6.057, "high": 6.06, "low": 6.048, "close": 6.053, "volume": 158.26, "quote_volume": 958.05752, "trades": 35, "taker_buy_volume": 27.48, "taker_buy_quote": 166.32852}, {"ts": 1774103280000, "open": 6.06, "high": 6.064, "low": 6.06, "close": 6.064, "volume": 12.13, "quote_volume": 73.52823, "trades": 7, "taker_buy_volume": 12.13, "taker_buy_quote": 73.52823}, {"ts": 1774103340000, "open": 6.063, "high": 6.069, "low": 6.046, "close": 6.062, "volume": 1519.26, "quote_volume": 9203.99074, "trades": 122, "taker_buy_volume": 683.38, "taker_buy_quote": 4142.07251}, {"ts": 1774103400000, "open": 6.063, "high": 6.065, "low": 6.052, "close": 6.054, "volume": 142.57, "quote_volume": 863.30028, "trades": 49, "taker_buy_volume": 85.27, "taker_buy_quote": 516.29865}, {"ts": 1774103460000, "open": 6.054, "high": 6.074, "low": 6.037, "close": 6.061, "volume": 624.15, "quote_volume": 3778.96241, "trades": 174, "taker_buy_volume": 454.05, "taker_buy_quote": 2748.423}, {"ts": 1774103520000, "open": 6.057, "high": 6.057, "low": 6.048, "close": 6.048, "volume": 33.3, "quote_volume": 201.56169, "trades": 16, "taker_buy_volume": 3.32, "taker_buy_quote": 20.10094}, {"ts": 1774103580000, "open": 6.047, "high": 6.051, "low": 6.04, "close": 6.045, "volume": 75.64, "quote_volume": 457.27225, "trades": 21, "taker_buy_volume": 59.89, "taker_buy_quote": 362.09605}, {"ts": 1774103640000, "open": 6.045, "high": 6.057, "low": 6.045, "close": 6.057, "volume": 182.98, "quote_volume": 1107.69912, "trades": 22, "taker_buy_volume": 181.65, "taker_buy_quote": 1099.65661}, {"ts": 1774103700000, "open": 6.057, "high": 6.072, "low": 6.055, "close": 6.055, "volume": 50.34, "quote_volume": 305.2366, "trades": 31, "taker_buy_volume": 27.58, "taker_buy_quote": 167.2698}, {"ts": 1774103760000, "open": 6.054, "high": 6.054, "low": 6.042, "close": 6.042, "volume": 20.25, "quote_volume": 122.47333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103820000, "open": 6.042, "high": 6.042, "low": 6.042, "close": 6.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 6.047, "high": 6.047, "low": 6.037, "close": 6.044, "volume": 135.48, "quote_volume": 818.29291, "trades": 13, "taker_buy_volume": 9.87, "taker_buy_quote": 59.67891}, {"ts": 1774103940000, "open": 6.043, "high": 6.043, "low": 6.035, "close": 6.035, "volume": 14.94, "quote_volume": 90.22266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104000000, "open": 6.034, "high": 6.036, "low": 6.033, "close": 6.036, "volume": 7.31, "quote_volume": 44.10988, "trades": 6, "taker_buy_volume": 3.99, "taker_buy_quote": 24.07866}, {"ts": 1774104060000, "open": 6.034, "high": 6.061, "low": 6.031, "close": 6.057, "volume": 791.76, "quote_volume": 4786.51748, "trades": 87, "taker_buy_volume": 683.07, "taker_buy_quote": 4129.1975}, {"ts": 1774104120000, "open": 6.051, "high": 6.071, "low": 6.051, "close": 6.061, "volume": 473.7, "quote_volume": 2872.72882, "trades": 90, "taker_buy_volume": 412.67, "taker_buy_quote": 2502.93452}, {"ts": 1774104180000, "open": 6.06, "high": 6.076, "low": 6.057, "close": 6.067, "volume": 726.09, "quote_volume": 4404.66375, "trades": 76, "taker_buy_volume": 448.79, "taker_buy_quote": 2722.44028}, {"ts": 1774104240000, "open": 6.07, "high": 6.084, "low": 6.064, "close": 6.081, "volume": 408.93, "quote_volume": 2483.2394, "trades": 58, "taker_buy_volume": 287.99, "taker_buy_quote": 1749.11062}, {"ts": 1774104300000, "open": 6.081, "high": 6.083, "low": 6.062, "close": 6.068, "volume": 230.02, "quote_volume": 1396.22578, "trades": 51, "taker_buy_volume": 30.75, "taker_buy_quote": 186.87974}, {"ts": 1774104360000, "open": 6.069, "high": 6.071, "low": 6.053, "close": 6.054, "volume": 141.93, "quote_volume": 860.20061, "trades": 36, "taker_buy_volume": 80.22, "taker_buy_quote": 486.12766}, {"ts": 1774104420000, "open": 6.056, "high": 6.059, "low": 6.046, "close": 6.05, "volume": 149.95, "quote_volume": 907.36862, "trades": 45, "taker_buy_volume": 123.35, "taker_buy_quote": 746.36532}, {"ts": 1774104480000, "open": 6.051, "high": 6.051, "low": 6.041, "close": 6.041, "volume": 16.6, "quote_volume": 100.34202, "trades": 10, "taker_buy_volume": 3.32, "taker_buy_quote": 20.08268}, {"ts": 1774104540000, "open": 6.045, "high": 6.051, "low": 6.045, "close": 6.051, "volume": 16.62, "quote_volume": 100.51344, "trades": 10, "taker_buy_volume": 11.62, "taker_buy_quote": 70.27776}, {"ts": 1774104600000, "open": 6.052, "high": 6.052, "low": 6.036, "close": 6.046, "volume": 178.98, "quote_volume": 1081.93029, "trades": 28, "taker_buy_volume": 158.98, "taker_buy_quote": 961.10383}, {"ts": 1774104660000, "open": 6.04, "high": 6.04, "low": 6.034, "close": 6.034, "volume": 10.0, "quote_volume": 60.37382, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104720000, "open": 6.034, "high": 6.039, "low": 6.03, "close": 6.03, "volume": 63.94, "quote_volume": 385.94028, "trades": 18, "taker_buy_volume": 48.94, "taker_buy_quote": 295.46536}, {"ts": 1774104780000, "open": 6.032, "high": 6.034, "low": 6.027, "close": 6.027, "volume": 43.39, "quote_volume": 261.684, "trades": 17, "taker_buy_volume": 22.69, "taker_buy_quote": 136.87831}, {"ts": 1774104840000, "open": 6.027, "high": 6.037, "low": 6.027, "close": 6.03, "volume": 46.06, "quote_volume": 277.79324, "trades": 17, "taker_buy_volume": 23.94, "taker_buy_quote": 144.42932}, {"ts": 1774104900000, "open": 6.03, "high": 6.032, "low": 6.023, "close": 6.025, "volume": 72.49, "quote_volume": 436.99045, "trades": 24, "taker_buy_volume": 48.44, "taker_buy_quote": 292.03897}, {"ts": 1774104960000, "open": 6.031, "high": 6.031, "low": 6.024, "close": 6.024, "volume": 39.81, "quote_volume": 239.97813, "trades": 13, "taker_buy_volume": 24.81, "taker_buy_quote": 149.60145}, {"ts": 1774105020000, "open": 6.024, "high": 6.027, "low": 6.021, "close": 6.021, "volume": 61.54, "quote_volume": 370.74276, "trades": 14, "taker_buy_volume": 46.58, "taker_buy_quote": 280.63371}, {"ts": 1774105080000, "open": 6.028, "high": 6.029, "low": 6.023, "close": 6.023, "volume": 13.34, "quote_volume": 80.38187, "trades": 7, "taker_buy_volume": 3.34, "taker_buy_quote": 20.13519}, {"ts": 1774105140000, "open": 6.023, "high": 6.026, "low": 6.02, "close": 6.026, "volume": 36.34, "quote_volume": 218.84884, "trades": 15, "taker_buy_volume": 16.34, "taker_buy_quote": 98.43717}, {"ts": 1774105200000, "open": 6.027, "high": 6.031, "low": 6.023, "close": 6.026, "volume": 24.77, "quote_volume": 149.27279, "trades": 14, "taker_buy_volume": 9.76, "taker_buy_quote": 58.83751}, {"ts": 1774105260000, "open": 6.027, "high": 6.033, "low": 6.024, "close": 6.024, "volume": 26.24, "quote_volume": 158.18301, "trades": 18, "taker_buy_volume": 11.03, "taker_buy_quote": 66.50892}, {"ts": 1774105320000, "open": 6.024, "high": 6.026, "low": 6.02, "close": 6.021, "volume": 123.23, "quote_volume": 742.44724, "trades": 20, "taker_buy_volume": 23.62, "taker_buy_quote": 142.32165}, {"ts": 1774105380000, "open": 6.02, "high": 6.022, "low": 6.018, "close": 6.022, "volume": 8.34, "quote_volume": 50.21004, "trades": 6, "taker_buy_volume": 3.34, "taker_buy_quote": 20.11181}, {"ts": 1774105440000, "open": 6.019, "high": 6.019, "low": 6.012, "close": 6.013, "volume": 350.7, "quote_volume": 2109.46079, "trades": 35, "taker_buy_volume": 126.5, "taker_buy_quote": 760.69249}, {"ts": 1774105500000, "open": 6.011, "high": 6.014, "low": 6.008, "close": 6.008, "volume": 93.31, "quote_volume": 560.99263, "trades": 17, "taker_buy_volume": 78.08, "taker_buy_quote": 469.47453}, {"ts": 1774105560000, "open": 6.008, "high": 6.012, "low": 6.008, "close": 6.012, "volume": 44.62, "quote_volume": 268.16107, "trades": 5, "taker_buy_volume": 39.62, "taker_buy_quote": 238.12107}, {"ts": 1774105620000, "open": 6.008, "high": 6.01, "low": 6.007, "close": 6.01, "volume": 84.26, "quote_volume": 506.22969, "trades": 16, "taker_buy_volume": 62.76, "taker_buy_quote": 377.05934}, {"ts": 1774105680000, "open": 6.011, "high": 6.02, "low": 6.011, "close": 6.02, "volume": 116.63, "quote_volume": 701.58745, "trades": 15, "taker_buy_volume": 116.63, "taker_buy_quote": 701.58745}, {"ts": 1774105740000, "open": 6.019, "high": 6.025, "low": 6.012, "close": 6.02, "volume": 163.1, "quote_volume": 981.68, "trades": 35, "taker_buy_volume": 127.02, "taker_buy_quote": 764.50572}, {"ts": 1774105800000, "open": 6.02, "high": 6.024, "low": 6.02, "close": 6.02, "volume": 88.62, "quote_volume": 533.6403, "trades": 21, "taker_buy_volume": 73.12, "taker_buy_quote": 440.31146}, {"ts": 1774105860000, "open": 6.021, "high": 6.026, "low": 6.021, "close": 6.026, "volume": 115.24, "quote_volume": 694.05946, "trades": 38, "taker_buy_volume": 102.22, "taker_buy_quote": 615.63833}, {"ts": 1774105920000, "open": 6.027, "high": 6.031, "low": 6.022, "close": 6.022, "volume": 152.74, "quote_volume": 920.78945, "trades": 20, "taker_buy_volume": 68.04, "taker_buy_quote": 410.33254}, {"ts": 1774105980000, "open": 6.021, "high": 6.031, "low": 6.017, "close": 6.031, "volume": 153.66, "quote_volume": 925.61804, "trades": 23, "taker_buy_volume": 78.89, "taker_buy_quote": 475.44453}, {"ts": 1774106040000, "open": 6.032, "high": 6.034, "low": 6.022, "close": 6.025, "volume": 39.81, "quote_volume": 239.97436, "trades": 27, "taker_buy_volume": 10.68, "taker_buy_quote": 64.38234}, {"ts": 1774106100000, "open": 6.028, "high": 6.028, "low": 6.025, "close": 6.026, "volume": 89.22, "quote_volume": 537.5754, "trades": 15, "taker_buy_volume": 35.61, "taker_buy_quote": 214.55693}, {"ts": 1774106160000, "open": 6.027, "high": 6.027, "low": 6.017, "close": 6.017, "volume": 184.49, "quote_volume": 1111.49889, "trades": 15, "taker_buy_volume": 1.67, "taker_buy_quote": 10.06509}, {"ts": 1774106220000, "open": 6.019, "high": 6.019, "low": 6.013, "close": 6.013, "volume": 41.53, "quote_volume": 249.84248, "trades": 15, "taker_buy_volume": 33.18, "taker_buy_quote": 199.61723}, {"ts": 1774106280000, "open": 6.012, "high": 6.014, "low": 6.007, "close": 6.013, "volume": 265.6, "quote_volume": 1596.58458, "trades": 39, "taker_buy_volume": 228.96, "taker_buy_quote": 1376.38651}, {"ts": 1774106340000, "open": 6.013, "high": 6.016, "low": 6.011, "close": 6.013, "volume": 26.68, "quote_volume": 160.43356, "trades": 12, "taker_buy_volume": 6.68, "taker_buy_quote": 40.17686}, {"ts": 1774106400000, "open": 6.014, "high": 6.014, "low": 6.012, "close": 6.012, "volume": 15.0, "quote_volume": 90.19667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106460000, "open": 6.013, "high": 6.013, "low": 5.998, "close": 6.001, "volume": 2752.69, "quote_volume": 16515.14163, "trades": 185, "taker_buy_volume": 53.3, "taker_buy_quote": 319.86451}, {"ts": 1774106520000, "open": 6.003, "high": 6.003, "low": 5.998, "close": 6.001, "volume": 123.16, "quote_volume": 738.96942, "trades": 44, "taker_buy_volume": 8.16, "taker_buy_quote": 48.97779}, {"ts": 1774106580000, "open": 6.002, "high": 6.005, "low": 5.998, "close": 6.005, "volume": 348.48, "quote_volume": 2090.6698, "trades": 34, "taker_buy_volume": 240.46, "taker_buy_quote": 1442.55461}, {"ts": 1774106640000, "open": 6.006, "high": 6.007, "low": 6.006, "close": 6.007, "volume": 49.93, "quote_volume": 299.92784, "trades": 12, "taker_buy_volume": 3.34, "taker_buy_quote": 20.06171}, {"ts": 1774106700000, "open": 6.007, "high": 6.008, "low": 6.0, "close": 6.0, "volume": 105.47, "quote_volume": 633.28139, "trades": 51, "taker_buy_volume": 10.46, "taker_buy_quote": 62.82459}, {"ts": 1774106760000, "open": 6.003, "high": 6.005, "low": 6.001, "close": 6.003, "volume": 80.01, "quote_volume": 480.35493, "trades": 30, "taker_buy_volume": 5.01, "taker_buy_quote": 30.08004}, {"ts": 1774106820000, "open": 6.006, "high": 6.006, "low": 5.998, "close": 5.999, "volume": 167.72, "quote_volume": 1006.3433, "trades": 50, "taker_buy_volume": 23.09, "taker_buy_quote": 138.60927}, {"ts": 1774106880000, "open": 6.0, "high": 6.0, "low": 5.998, "close": 5.999, "volume": 110.1, "quote_volume": 660.54142, "trades": 27, "taker_buy_volume": 3.34, "taker_buy_quote": 20.04}, {"ts": 1774106940000, "open": 6.0, "high": 6.005, "low": 5.998, "close": 5.999, "volume": 174.84, "quote_volume": 1049.17347, "trades": 42, "taker_buy_volume": 36.58, "taker_buy_quote": 219.61859}, {"ts": 1774107000000, "open": 5.998, "high": 5.999, "low": 5.99, "close": 5.99, "volume": 790.5, "quote_volume": 4738.01072, "trades": 64, "taker_buy_volume": 104.2, "taker_buy_quote": 624.59228}, {"ts": 1774107060000, "open": 5.99, "high": 5.998, "low": 5.99, "close": 5.994, "volume": 2094.95, "quote_volume": 12551.41619, "trades": 82, "taker_buy_volume": 448.27, "taker_buy_quote": 2687.58128}, {"ts": 1774107120000, "open": 5.997, "high": 6.001, "low": 5.99, "close": 5.992, "volume": 161.7, "quote_volume": 969.17835, "trades": 61, "taker_buy_volume": 36.69, "taker_buy_quote": 219.95992}, {"ts": 1774107180000, "open": 5.992, "high": 5.994, "low": 5.99, "close": 5.99, "volume": 1426.81, "quote_volume": 8546.70348, "trades": 56, "taker_buy_volume": 28.41, "taker_buy_quote": 170.26244}, {"ts": 1774107240000, "open": 5.99, "high": 6.003, "low": 5.99, "close": 6.0, "volume": 368.4, "quote_volume": 2207.69288, "trades": 65, "taker_buy_volume": 43.29, "taker_buy_quote": 259.74062}, {"ts": 1774107300000, "open": 6.0, "high": 6.004, "low": 5.996, "close": 5.996, "volume": 132.76, "quote_volume": 796.79658, "trades": 48, "taker_buy_volume": 11.09, "taker_buy_quote": 66.57661}, {"ts": 1774107360000, "open": 5.997, "high": 6.003, "low": 5.996, "close": 5.998, "volume": 144.01, "quote_volume": 864.11543, "trades": 59, "taker_buy_volume": 29.01, "taker_buy_quote": 174.12699}, {"ts": 1774107420000, "open": 6.001, "high": 6.001, "low": 5.994, "close": 5.999, "volume": 120.01, "quote_volume": 719.77169, "trades": 47, "taker_buy_volume": 5.01, "taker_buy_quote": 30.04998}, {"ts": 1774107480000, "open": 5.999, "high": 6.01, "low": 5.995, "close": 6.01, "volume": 135.04, "quote_volume": 810.2483, "trades": 46, "taker_buy_volume": 20.04, "taker_buy_quote": 120.33018}, {"ts": 1774107540000, "open": 6.009, "high": 6.009, "low": 6.003, "close": 6.003, "volume": 44.64, "quote_volume": 268.15039, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 6.004, "high": 6.014, "low": 6.001, "close": 6.012, "volume": 58.37, "quote_volume": 350.65367, "trades": 23, "taker_buy_volume": 18.37, "taker_buy_quote": 110.38533}, {"ts": 1774107660000, "open": 6.011, "high": 6.011, "low": 6.006, "close": 6.006, "volume": 105.56, "quote_volume": 634.17537, "trades": 16, "taker_buy_volume": 1.67, "taker_buy_quote": 10.0367}, {"ts": 1774107720000, "open": 6.006, "high": 6.011, "low": 6.003, "close": 6.011, "volume": 75.31, "quote_volume": 452.5506, "trades": 11, "taker_buy_volume": 65.31, "taker_buy_quote": 392.50475}, {"ts": 1774107780000, "open": 6.011, "high": 6.011, "low": 6.005, "close": 6.005, "volume": 124.18, "quote_volume": 746.05431, "trades": 30, "taker_buy_volume": 27.51, "taker_buy_quote": 165.36261}, {"ts": 1774107840000, "open": 6.008, "high": 6.013, "low": 6.006, "close": 6.013, "volume": 41.75, "quote_volume": 250.85908, "trades": 18, "taker_buy_volume": 15.03, "taker_buy_quote": 90.33865}, {"ts": 1774107900000, "open": 6.012, "high": 6.012, "low": 6.007, "close": 6.01, "volume": 96.65, "quote_volume": 580.87681, "trades": 50, "taker_buy_volume": 6.65, "taker_buy_quote": 39.97312}, {"ts": 1774107960000, "open": 6.012, "high": 6.015, "low": 6.006, "close": 6.008, "volume": 66.73, "quote_volume": 401.13887, "trades": 28, "taker_buy_volume": 33.39, "taker_buy_quote": 200.73186}, {"ts": 1774108020000, "open": 6.007, "high": 6.017, "low": 6.007, "close": 6.014, "volume": 36.59, "quote_volume": 219.89967, "trades": 12, "taker_buy_volume": 34.92, "taker_buy_quote": 209.85629}, {"ts": 1774108080000, "open": 6.013, "high": 6.016, "low": 6.012, "close": 6.016, "volume": 10.02, "quote_volume": 60.25861, "trades": 6, "taker_buy_volume": 6.68, "taker_buy_quote": 40.17686}, {"ts": 1774108140000, "open": 6.017, "high": 6.023, "low": 6.017, "close": 6.023, "volume": 11.69, "quote_volume": 70.3738, "trades": 7, "taker_buy_volume": 11.69, "taker_buy_quote": 70.3738}, {"ts": 1774108200000, "open": 6.024, "high": 6.027, "low": 6.024, "close": 6.027, "volume": 6.68, "quote_volume": 40.25034, "trades": 4, "taker_buy_volume": 6.68, "taker_buy_quote": 40.25034}, {"ts": 1774108260000, "open": 6.028, "high": 6.029, "low": 6.021, "close": 6.021, "volume": 37.25, "quote_volume": 224.40578, "trades": 21, "taker_buy_volume": 5.01, "taker_buy_quote": 30.19527}, {"ts": 1774108320000, "open": 6.024, "high": 6.025, "low": 6.012, "close": 6.012, "volume": 50.51, "quote_volume": 304.00291, "trades": 21, "taker_buy_volume": 16.59, "taker_buy_quote": 99.9517}, {"ts": 1774108380000, "open": 6.013, "high": 6.065, "low": 6.012, "close": 6.043, "volume": 1689.86, "quote_volume": 10219.51334, "trades": 154, "taker_buy_volume": 1361.49, "taker_buy_quote": 8233.08539}, {"ts": 1774108440000, "open": 6.042, "high": 6.049, "low": 6.037, "close": 6.049, "volume": 83.22, "quote_volume": 502.98173, "trades": 38, "taker_buy_volume": 45.0, "taker_buy_quote": 272.12607}, {"ts": 1774108500000, "open": 6.05, "high": 6.051, "low": 6.044, "close": 6.05, "volume": 64.23, "quote_volume": 388.42876, "trades": 31, "taker_buy_volume": 22.46, "taker_buy_quote": 135.82248}, {"ts": 1774108560000, "open": 6.049, "high": 6.055, "low": 6.044, "close": 6.045, "volume": 369.01, "quote_volume": 2231.90508, "trades": 66, "taker_buy_volume": 75.96, "taker_buy_quote": 459.71174}, {"ts": 1774108620000, "open": 6.046, "high": 6.06, "low": 6.046, "close": 6.054, "volume": 63.33, "quote_volume": 383.38808, "trades": 39, "taker_buy_volume": 47.91, "taker_buy_quote": 290.04078}, {"ts": 1774108680000, "open": 6.055, "high": 6.059, "low": 6.052, "close": 6.052, "volume": 50.77, "quote_volume": 307.48212, "trades": 22, "taker_buy_volume": 38.16, "taker_buy_quote": 231.13987}, {"ts": 1774108740000, "open": 6.053, "high": 6.066, "low": 6.053, "close": 6.066, "volume": 222.74, "quote_volume": 1349.70871, "trades": 37, "taker_buy_volume": 100.44, "taker_buy_quote": 608.71293}, {"ts": 1774108800000, "open": 6.067, "high": 6.068, "low": 6.045, "close": 6.045, "volume": 316.73, "quote_volume": 1918.88586, "trades": 59, "taker_buy_volume": 50.19, "taker_buy_quote": 304.27881}, {"ts": 1774108860000, "open": 6.052, "high": 6.07, "low": 6.052, "close": 6.07, "volume": 133.74, "quote_volume": 810.29958, "trades": 25, "taker_buy_volume": 133.74, "taker_buy_quote": 810.29958}, {"ts": 1774108920000, "open": 6.067, "high": 6.079, "low": 6.066, "close": 6.074, "volume": 192.16, "quote_volume": 1167.44669, "trades": 38, "taker_buy_volume": 156.11, "taker_buy_quote": 948.67582}, {"ts": 1774108980000, "open": 6.069, "high": 6.075, "low": 6.061, "close": 6.07, "volume": 276.27, "quote_volume": 1676.04205, "trades": 38, "taker_buy_volume": 108.03, "taker_buy_quote": 656.0424}, {"ts": 1774109040000, "open": 6.071, "high": 6.078, "low": 6.071, "close": 6.073, "volume": 57.62, "quote_volume": 350.12547, "trades": 13, "taker_buy_volume": 55.97, "taker_buy_quote": 340.10502}, {"ts": 1774109100000, "open": 6.072, "high": 6.077, "low": 6.067, "close": 6.067, "volume": 42.24, "quote_volume": 256.45712, "trades": 13, "taker_buy_volume": 32.34, "taker_buy_quote": 196.36907}, {"ts": 1774109160000, "open": 6.068, "high": 6.071, "low": 6.066, "close": 6.069, "volume": 233.71, "quote_volume": 1418.38471, "trades": 18, "taker_buy_volume": 228.75, "taker_buy_quote": 1388.28577}, {"ts": 1774109220000, "open": 6.069, "high": 6.071, "low": 6.067, "close": 6.067, "volume": 101.01, "quote_volume": 613.11474, "trades": 14, "taker_buy_volume": 94.45, "taker_buy_quote": 573.30531}, {"ts": 1774109280000, "open": 6.068, "high": 6.089, "low": 6.068, "close": 6.086, "volume": 183.55, "quote_volume": 1115.50247, "trades": 58, "taker_buy_volume": 157.24, "taker_buy_quote": 955.50166}, {"ts": 1774109340000, "open": 6.088, "high": 6.092, "low": 6.083, "close": 6.083, "volume": 71.86, "quote_volume": 437.52139, "trades": 24, "taker_buy_volume": 38.52, "taker_buy_quote": 234.60149}, {"ts": 1774109400000, "open": 6.087, "high": 6.1, "low": 6.087, "close": 6.092, "volume": 244.5, "quote_volume": 1490.81414, "trades": 26, "taker_buy_volume": 235.22, "taker_buy_quote": 1434.27601}, {"ts": 1774109460000, "open": 6.098, "high": 6.106, "low": 6.089, "close": 6.092, "volume": 424.61, "quote_volume": 2589.35812, "trades": 75, "taker_buy_volume": 357.25, "taker_buy_quote": 2178.87792}, {"ts": 1774109520000, "open": 6.092, "high": 6.142, "low": 6.081, "close": 6.134, "volume": 2340.63, "quote_volume": 14313.36573, "trades": 316, "taker_buy_volume": 1692.6, "taker_buy_quote": 10343.88214}, {"ts": 1774109580000, "open": 6.135, "high": 6.138, "low": 6.121, "close": 6.121, "volume": 103.12, "quote_volume": 632.2453, "trades": 59, "taker_buy_volume": 40.19, "taker_buy_quote": 246.54353}, {"ts": 1774109640000, "open": 6.12, "high": 6.14, "low": 6.112, "close": 6.131, "volume": 187.13, "quote_volume": 1146.79607, "trades": 80, "taker_buy_volume": 66.52, "taker_buy_quote": 407.80303}, {"ts": 1774109700000, "open": 6.132, "high": 6.138, "low": 6.132, "close": 6.138, "volume": 72.47, "quote_volume": 444.50463, "trades": 36, "taker_buy_volume": 72.47, "taker_buy_quote": 444.50463}, {"ts": 1774109760000, "open": 6.131, "high": 6.135, "low": 6.128, "close": 6.134, "volume": 23.3, "quote_volume": 142.89243, "trades": 15, "taker_buy_volume": 16.74, "taker_buy_quote": 102.68291}, {"ts": 1774109820000, "open": 6.135, "high": 6.137, "low": 6.119, "close": 6.128, "volume": 62.26, "quote_volume": 381.62197, "trades": 30, "taker_buy_volume": 43.6, "taker_buy_quote": 267.34795}, {"ts": 1774109880000, "open": 6.129, "high": 6.15, "low": 6.129, "close": 6.144, "volume": 355.72, "quote_volume": 2186.45902, "trades": 64, "taker_buy_volume": 278.68, "taker_buy_quote": 1712.85152}, {"ts": 1774109940000, "open": 6.146, "high": 6.147, "low": 6.136, "close": 6.145, "volume": 108.56, "quote_volume": 666.8764, "trades": 27, "taker_buy_volume": 70.78, "taker_buy_quote": 434.88927}, {"ts": 1774110000000, "open": 6.145, "high": 6.146, "low": 6.142, "close": 6.142, "volume": 67.62, "quote_volume": 415.45951, "trades": 12, "taker_buy_volume": 48.94, "taker_buy_quote": 300.72695}, {"ts": 1774110060000, "open": 6.141, "high": 6.141, "low": 6.128, "close": 6.133, "volume": 67.16, "quote_volume": 412.01073, "trades": 27, "taker_buy_volume": 21.96, "taker_buy_quote": 134.76472}, {"ts": 1774110120000, "open": 6.133, "high": 6.133, "low": 6.126, "close": 6.126, "volume": 89.66, "quote_volume": 549.45618, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 6.13, "high": 6.142, "low": 6.127, "close": 6.142, "volume": 42.13, "quote_volume": 258.36739, "trades": 17, "taker_buy_volume": 37.21, "taker_buy_quote": 228.21763}, {"ts": 1774110240000, "open": 6.143, "high": 6.157, "low": 6.14, "close": 6.157, "volume": 76.87, "quote_volume": 472.94865, "trades": 25, "taker_buy_volume": 30.35, "taker_buy_quote": 186.64801}, {"ts": 1774110300000, "open": 6.157, "high": 6.171, "low": 6.157, "close": 6.171, "volume": 47.15, "quote_volume": 290.731, "trades": 25, "taker_buy_volume": 29.62, "taker_buy_quote": 182.60716}, {"ts": 1774110360000, "open": 6.17, "high": 6.174, "low": 6.151, "close": 6.151, "volume": 90.49, "quote_volume": 557.22959, "trades": 31, "taker_buy_volume": 4.95, "taker_buy_quote": 30.55635}, {"ts": 1774110420000, "open": 6.153, "high": 6.153, "low": 6.138, "close": 6.138, "volume": 52.29, "quote_volume": 321.4463, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 6.137, "high": 6.144, "low": 6.135, "close": 6.144, "volume": 691.73, "quote_volume": 4246.07461, "trades": 42, "taker_buy_volume": 27.95, "taker_buy_quote": 171.62528}, {"ts": 1774110540000, "open": 6.145, "high": 6.162, "low": 6.145, "close": 6.155, "volume": 621.67, "quote_volume": 3825.9929, "trades": 66, "taker_buy_volume": 385.6, "taker_buy_quote": 2372.94814}, {"ts": 1774110600000, "open": 6.154, "high": 6.154, "low": 6.135, "close": 6.135, "volume": 40.53, "quote_volume": 249.00208, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110660000, "open": 6.141, "high": 6.146, "low": 6.141, "close": 6.146, "volume": 36.55, "quote_volume": 224.55831, "trades": 9, "taker_buy_volume": 36.55, "taker_buy_quote": 224.55831}, {"ts": 1774110720000, "open": 6.147, "high": 6.155, "low": 6.138, "close": 6.138, "volume": 55.2, "quote_volume": 339.1788, "trades": 33, "taker_buy_volume": 16.3, "taker_buy_quote": 100.24663}, {"ts": 1774110780000, "open": 6.138, "high": 6.142, "low": 6.127, "close": 6.127, "volume": 113.56, "quote_volume": 696.85469, "trades": 40, "taker_buy_volume": 65.42, "taker_buy_quote": 401.69623}, {"ts": 1774110840000, "open": 6.132, "high": 6.139, "low": 6.132, "close": 6.135, "volume": 58.95, "quote_volume": 361.57309, "trades": 30, "taker_buy_volume": 54.06, "taker_buy_quote": 331.56802}, {"ts": 1774110900000, "open": 6.14, "high": 6.142, "low": 6.127, "close": 6.127, "volume": 52.87, "quote_volume": 324.37986, "trades": 25, "taker_buy_volume": 20.07, "taker_buy_quote": 123.26502}, {"ts": 1774110960000, "open": 6.13, "high": 6.135, "low": 6.12, "close": 6.12, "volume": 43.48, "quote_volume": 266.4472, "trades": 31, "taker_buy_volume": 21.33, "taker_buy_quote": 130.77586}, {"ts": 1774111020000, "open": 6.12, "high": 6.121, "low": 6.11, "close": 6.118, "volume": 99.81, "quote_volume": 610.32178, "trades": 53, "taker_buy_volume": 65.96, "taker_buy_quote": 403.41653}, {"ts": 1774111080000, "open": 6.114, "high": 6.114, "low": 6.106, "close": 6.113, "volume": 156.39, "quote_volume": 955.42645, "trades": 28, "taker_buy_volume": 143.9, "taker_buy_quote": 879.11653}, {"ts": 1774111140000, "open": 6.11, "high": 6.117, "low": 6.11, "close": 6.117, "volume": 14.67, "quote_volume": 89.68288, "trades": 10, "taker_buy_volume": 13.04, "taker_buy_quote": 79.72032}, {"ts": 1774111200000, "open": 6.112, "high": 6.112, "low": 6.096, "close": 6.102, "volume": 501.41, "quote_volume": 3061.7556, "trades": 44, "taker_buy_volume": 173.6, "taker_buy_quote": 1058.93248}, {"ts": 1774111260000, "open": 6.097, "high": 6.097, "low": 6.082, "close": 6.082, "volume": 91.34, "quote_volume": 555.89457, "trades": 27, "taker_buy_volume": 9.7, "taker_buy_quote": 59.075}, {"ts": 1774111320000, "open": 6.093, "high": 6.104, "low": 6.093, "close": 6.094, "volume": 36.04, "quote_volume": 219.76205, "trades": 19, "taker_buy_volume": 29.44, "taker_buy_quote": 179.53175}, {"ts": 1774111380000, "open": 6.095, "high": 6.098, "low": 6.092, "close": 6.097, "volume": 22.97, "quote_volume": 140.01826, "trades": 13, "taker_buy_volume": 19.67, "taker_buy_quote": 119.91301}, {"ts": 1774111440000, "open": 6.092, "high": 6.095, "low": 6.092, "close": 6.095, "volume": 6.6, "quote_volume": 40.2171, "trades": 4, "taker_buy_volume": 4.95, "taker_buy_quote": 30.1653}, {"ts": 1774111500000, "open": 6.096, "high": 6.122, "low": 6.096, "close": 6.122, "volume": 114.47, "quote_volume": 699.28783, "trades": 37, "taker_buy_volume": 112.83, "taker_buy_quote": 689.26415}, {"ts": 1774111560000, "open": 6.117, "high": 6.117, "low": 6.113, "close": 6.113, "volume": 8.2, "quote_volume": 50.143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111620000, "open": 6.118, "high": 6.12, "low": 6.118, "close": 6.12, "volume": 10.0, "quote_volume": 61.19135, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 61.19135}, {"ts": 1774111680000, "open": 6.117, "high": 6.123, "low": 6.111, "close": 6.123, "volume": 111.44, "quote_volume": 681.75256, "trades": 26, "taker_buy_volume": 108.37, "taker_buy_quote": 662.99015}, {"ts": 1774111740000, "open": 6.121, "high": 6.146, "low": 6.121, "close": 6.14, "volume": 106.45, "quote_volume": 652.74446, "trades": 35, "taker_buy_volume": 103.22, "taker_buy_quote": 632.91063}, {"ts": 1774111800000, "open": 6.14, "high": 6.14, "low": 6.138, "close": 6.138, "volume": 13.59, "quote_volume": 83.42984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111860000, "open": 6.136, "high": 6.136, "low": 6.135, "close": 6.135, "volume": 3.28, "quote_volume": 20.12444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 6.141, "high": 6.153, "low": 6.141, "close": 6.153, "volume": 84.93, "quote_volume": 522.28592, "trades": 21, "taker_buy_volume": 84.93, "taker_buy_quote": 522.28592}, {"ts": 1774111980000, "open": 6.152, "high": 6.155, "low": 6.152, "close": 6.152, "volume": 37.56, "quote_volume": 231.09795, "trades": 9, "taker_buy_volume": 26.55, "taker_buy_quote": 163.3473}, {"ts": 1774112040000, "open": 6.153, "high": 6.171, "low": 6.153, "close": 6.159, "volume": 224.59, "quote_volume": 1384.68104, "trades": 47, "taker_buy_volume": 197.61, "taker_buy_quote": 1218.39819}, {"ts": 1774112100000, "open": 6.16, "high": 6.176, "low": 6.159, "close": 6.172, "volume": 181.08, "quote_volume": 1117.32034, "trades": 46, "taker_buy_volume": 121.17, "taker_buy_quote": 747.6605}, {"ts": 1774112160000, "open": 6.171, "high": 6.174, "low": 6.165, "close": 6.174, "volume": 39.52, "quote_volume": 243.904, "trades": 16, "taker_buy_volume": 25.02, "taker_buy_quote": 154.45873}, {"ts": 1774112220000, "open": 6.175, "high": 6.177, "low": 6.175, "close": 6.175, "volume": 7.27, "quote_volume": 44.89881, "trades": 5, "taker_buy_volume": 4.91, "taker_buy_quote": 30.32418}, {"ts": 1774112280000, "open": 6.178, "high": 6.19, "low": 6.176, "close": 6.176, "volume": 53.26, "quote_volume": 329.36985, "trades": 26, "taker_buy_volume": 26.05, "taker_buy_quote": 161.1209}, {"ts": 1774112340000, "open": 6.175, "high": 6.177, "low": 6.168, "close": 6.168, "volume": 48.27, "quote_volume": 298.03992, "trades": 15, "taker_buy_volume": 28.75, "taker_buy_quote": 177.58875}, {"ts": 1774112400000, "open": 6.176, "high": 6.183, "low": 6.176, "close": 6.18, "volume": 110.0, "quote_volume": 679.98253, "trades": 14, "taker_buy_volume": 13.0, "taker_buy_quote": 80.33342}, {"ts": 1774112460000, "open": 6.179, "high": 6.179, "low": 6.158, "close": 6.161, "volume": 348.58, "quote_volume": 2149.31396, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112520000, "open": 6.162, "high": 6.162, "low": 6.148, "close": 6.149, "volume": 34.24, "quote_volume": 210.71469, "trades": 23, "taker_buy_volume": 3.52, "taker_buy_quote": 21.67777}, {"ts": 1774112580000, "open": 6.148, "high": 6.156, "low": 6.138, "close": 6.156, "volume": 528.81, "quote_volume": 3251.24524, "trades": 70, "taker_buy_volume": 443.45, "taker_buy_quote": 2726.61319}, {"ts": 1774112640000, "open": 6.149, "high": 6.176, "low": 6.143, "close": 6.161, "volume": 1364.54, "quote_volume": 8403.77315, "trades": 121, "taker_buy_volume": 639.79, "taker_buy_quote": 3944.24508}, {"ts": 1774112700000, "open": 6.161, "high": 6.198, "low": 6.158, "close": 6.198, "volume": 1185.3, "quote_volume": 7337.57903, "trades": 125, "taker_buy_volume": 1099.26, "taker_buy_quote": 6805.53989}, {"ts": 1774112760000, "open": 6.198, "high": 6.198, "low": 6.175, "close": 6.175, "volume": 498.97, "quote_volume": 3088.36183, "trades": 95, "taker_buy_volume": 101.41, "taker_buy_quote": 627.70026}, {"ts": 1774112820000, "open": 6.181, "high": 6.183, "low": 6.175, "close": 6.175, "volume": 38.31, "quote_volume": 236.75654, "trades": 32, "taker_buy_volume": 19.41, "taker_buy_quote": 119.98296}, {"ts": 1774112880000, "open": 6.181, "high": 6.196, "low": 6.181, "close": 6.196, "volume": 65.96, "quote_volume": 407.97257, "trades": 45, "taker_buy_volume": 65.96, "taker_buy_quote": 407.97257}, {"ts": 1774112940000, "open": 6.197, "high": 6.207, "low": 6.191, "close": 6.197, "volume": 404.16, "quote_volume": 2506.34945, "trades": 69, "taker_buy_volume": 252.86, "taker_buy_quote": 1568.58713}, {"ts": 1774113000000, "open": 6.198, "high": 6.202, "low": 6.195, "close": 6.195, "volume": 172.54, "quote_volume": 1069.35466, "trades": 22, "taker_buy_volume": 8.1, "taker_buy_quote": 50.22}, {"ts": 1774113060000, "open": 6.195, "high": 6.195, "low": 6.191, "close": 6.191, "volume": 13.64, "quote_volume": 84.46698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 6.196, "high": 6.196, "low": 6.196, "close": 6.196, "volume": 1.28, "quote_volume": 7.93088, "trades": 1, "taker_buy_volume": 1.28, "taker_buy_quote": 7.93088}, {"ts": 1774113180000, "open": 6.196, "high": 6.215, "low": 6.196, "close": 6.203, "volume": 76.45, "quote_volume": 474.47815, "trades": 45, "taker_buy_volume": 39.91, "taker_buy_quote": 247.64442}, {"ts": 1774113240000, "open": 6.204, "high": 6.212, "low": 6.204, "close": 6.212, "volume": 96.1, "quote_volume": 596.77749, "trades": 18, "taker_buy_volume": 96.1, "taker_buy_quote": 596.77749}, {"ts": 1774113300000, "open": 6.208, "high": 6.211, "low": 6.182, "close": 6.182, "volume": 432.79, "quote_volume": 2680.54161, "trades": 49, "taker_buy_volume": 31.1, "taker_buy_quote": 192.73362}, {"ts": 1774113360000, "open": 6.184, "high": 6.21, "low": 6.184, "close": 6.205, "volume": 859.32, "quote_volume": 5326.86215, "trades": 37, "taker_buy_volume": 844.12, "taker_buy_quote": 5232.54615}, {"ts": 1774113420000, "open": 6.204, "high": 6.211, "low": 6.203, "close": 6.211, "volume": 16.75, "quote_volume": 103.96259, "trades": 9, "taker_buy_volume": 13.51, "taker_buy_quote": 83.86325}, {"ts": 1774113480000, "open": 6.212, "high": 6.226, "low": 6.212, "close": 6.226, "volume": 40.91, "quote_volume": 254.40303, "trades": 20, "taker_buy_volume": 40.91, "taker_buy_quote": 254.40303}, {"ts": 1774113540000, "open": 6.219, "high": 6.219, "low": 6.211, "close": 6.211, "volume": 69.74, "quote_volume": 433.48781, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 6.211, "high": 6.213, "low": 6.202, "close": 6.202, "volume": 27.18, "quote_volume": 168.76488, "trades": 11, "taker_buy_volume": 11.4, "taker_buy_quote": 70.8282}, {"ts": 1774113660000, "open": 6.208, "high": 6.223, "low": 6.208, "close": 6.216, "volume": 111.41, "quote_volume": 692.56483, "trades": 34, "taker_buy_volume": 25.88, "taker_buy_quote": 160.8569}, {"ts": 1774113720000, "open": 6.216, "high": 6.216, "low": 6.206, "close": 6.214, "volume": 38.9, "quote_volume": 241.55915, "trades": 21, "taker_buy_volume": 22.5, "taker_buy_quote": 139.70585}, {"ts": 1774113780000, "open": 6.214, "high": 6.214, "low": 6.214, "close": 6.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 6.211, "high": 6.211, "low": 6.21, "close": 6.21, "volume": 3.24, "quote_volume": 20.12202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113900000, "open": 6.214, "high": 6.24, "low": 6.214, "close": 6.228, "volume": 834.67, "quote_volume": 5205.6267, "trades": 47, "taker_buy_volume": 820.64, "taker_buy_quote": 5118.1689}, {"ts": 1774113960000, "open": 6.23, "high": 6.252, "low": 6.23, "close": 6.252, "volume": 1921.43, "quote_volume": 11995.28121, "trades": 85, "taker_buy_volume": 1797.13, "taker_buy_quote": 11219.5488}, {"ts": 1774114020000, "open": 6.249, "high": 6.257, "low": 6.245, "close": 6.245, "volume": 1491.65, "quote_volume": 9331.95781, "trades": 69, "taker_buy_volume": 1398.13, "taker_buy_quote": 8747.63825}, {"ts": 1774114080000, "open": 6.246, "high": 6.253, "low": 6.241, "close": 6.25, "volume": 91.23, "quote_volume": 569.73675, "trades": 48, "taker_buy_volume": 37.48, "taker_buy_quote": 234.15841}, {"ts": 1774114140000, "open": 6.249, "high": 6.249, "low": 6.238, "close": 6.238, "volume": 136.04, "quote_volume": 849.14325, "trades": 54, "taker_buy_volume": 41.11, "taker_buy_quote": 256.61492}, {"ts": 1774114200000, "open": 6.237, "high": 6.237, "low": 6.213, "close": 6.221, "volume": 301.42, "quote_volume": 1874.78681, "trades": 51, "taker_buy_volume": 41.81, "taker_buy_quote": 260.10261}, {"ts": 1774114260000, "open": 6.213, "high": 6.216, "low": 6.208, "close": 6.208, "volume": 12.28, "quote_volume": 76.27556, "trades": 11, "taker_buy_volume": 1.92, "taker_buy_quote": 11.93382}, {"ts": 1774114320000, "open": 6.209, "high": 6.225, "low": 6.209, "close": 6.222, "volume": 360.24, "quote_volume": 2240.69869, "trades": 80, "taker_buy_volume": 353.76, "taker_buy_quote": 2200.43521}, {"ts": 1774114380000, "open": 6.216, "high": 6.216, "low": 6.206, "close": 6.213, "volume": 261.13, "quote_volume": 1621.82039, "trades": 23, "taker_buy_volume": 26.31, "taker_buy_quote": 163.4094}, {"ts": 1774114440000, "open": 6.213, "high": 6.22, "low": 6.2, "close": 6.216, "volume": 144.53, "quote_volume": 897.59061, "trades": 38, "taker_buy_volume": 115.56, "taker_buy_quote": 717.75093}, {"ts": 1774114500000, "open": 6.215, "high": 6.215, "low": 6.215, "close": 6.215, "volume": 1.62, "quote_volume": 10.0683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 6.214, "high": 6.222, "low": 6.214, "close": 6.214, "volume": 52.06, "quote_volume": 323.7651, "trades": 17, "taker_buy_volume": 32.88, "taker_buy_quote": 204.51681}, {"ts": 1774114620000, "open": 6.213, "high": 6.213, "low": 6.209, "close": 6.209, "volume": 17.88, "quote_volume": 111.03312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 6.214, "high": 6.244, "low": 6.214, "close": 6.242, "volume": 162.13, "quote_volume": 1009.95373, "trades": 43, "taker_buy_volume": 149.71, "taker_buy_quote": 932.51098}, {"ts": 1774114740000, "open": 6.244, "high": 6.251, "low": 6.24, "close": 6.251, "volume": 333.21, "quote_volume": 2082.4258, "trades": 15, "taker_buy_volume": 316.01, "taker_buy_quote": 1975.04192}, {"ts": 1774114800000, "open": 6.252, "high": 6.271, "low": 6.252, "close": 6.263, "volume": 506.14, "quote_volume": 3170.11462, "trades": 47, "taker_buy_volume": 323.09, "taker_buy_quote": 2024.54888}, {"ts": 1774114860000, "open": 6.264, "high": 6.264, "low": 6.242, "close": 6.242, "volume": 883.12, "quote_volume": 5530.20711, "trades": 46, "taker_buy_volume": 1.6, "taker_buy_quote": 10.0176}, {"ts": 1774114920000, "open": 6.243, "high": 6.248, "low": 6.239, "close": 6.242, "volume": 200.17, "quote_volume": 1249.40857, "trades": 44, "taker_buy_volume": 166.68, "taker_buy_quote": 1040.38267}, {"ts": 1774114980000, "open": 6.241, "high": 6.241, "low": 6.233, "close": 6.233, "volume": 14.49, "quote_volume": 90.37413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 6.238, "high": 6.239, "low": 6.238, "close": 6.239, "volume": 1.92, "quote_volume": 11.97727, "trades": 3, "taker_buy_volume": 1.92, "taker_buy_quote": 11.97727}, {"ts": 1774115100000, "open": 6.238, "high": 6.238, "low": 6.223, "close": 6.23, "volume": 35.05, "quote_volume": 218.32129, "trades": 20, "taker_buy_volume": 15.41, "taker_buy_quote": 95.99262}, {"ts": 1774115160000, "open": 6.226, "high": 6.226, "low": 6.221, "close": 6.221, "volume": 12.15, "quote_volume": 75.61428, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 6.22, "high": 6.237, "low": 6.22, "close": 6.225, "volume": 763.33, "quote_volume": 4754.47511, "trades": 45, "taker_buy_volume": 755.28, "taker_buy_quote": 4704.36386}, {"ts": 1774115280000, "open": 6.224, "high": 6.227, "low": 6.217, "close": 6.227, "volume": 34.9, "quote_volume": 217.11532, "trades": 21, "taker_buy_volume": 17.46, "taker_buy_quote": 108.6417}, {"ts": 1774115340000, "open": 6.228, "high": 6.237, "low": 6.228, "close": 6.237, "volume": 49.99, "quote_volume": 311.56605, "trades": 20, "taker_buy_volume": 27.36, "taker_buy_quote": 170.55661}, {"ts": 1774115400000, "open": 6.23, "high": 6.231, "low": 6.219, "close": 6.228, "volume": 171.06, "quote_volume": 1064.94164, "trades": 49, "taker_buy_volume": 94.4, "taker_buy_quote": 587.8285}, {"ts": 1774115460000, "open": 6.232, "high": 6.24, "low": 6.232, "close": 6.238, "volume": 34.51, "quote_volume": 215.26895, "trades": 14, "taker_buy_volume": 14.18, "taker_buy_quote": 88.42555}, {"ts": 1774115520000, "open": 6.237, "high": 6.255, "low": 6.237, "close": 6.246, "volume": 234.9, "quote_volume": 1468.00288, "trades": 61, "taker_buy_volume": 140.4, "taker_buy_quote": 877.57726}, {"ts": 1774115580000, "open": 6.243, "high": 6.243, "low": 6.231, "close": 6.231, "volume": 77.87, "quote_volume": 485.55237, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 1.61, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 6.233, "high": 6.234, "low": 6.215, "close": 6.221, "volume": 523.21, "quote_volume": 3256.19966, "trades": 35, "taker_buy_volume": 34.91, "taker_buy_quote": 217.18047}, {"ts": 1774115760000, "open": 6.22, "high": 6.234, "low": 6.214, "close": 6.227, "volume": 2572.2, "quote_volume": 16009.44906, "trades": 105, "taker_buy_volume": 2103.75, "taker_buy_quote": 13095.6396}, {"ts": 1774115820000, "open": 6.226, "high": 6.234, "low": 6.219, "close": 6.234, "volume": 110.27, "quote_volume": 686.47433, "trades": 53, "taker_buy_volume": 97.39, "taker_buy_quote": 606.32853}, {"ts": 1774115880000, "open": 6.231, "high": 6.231, "low": 6.221, "close": 6.223, "volume": 31.59, "quote_volume": 196.66374, "trades": 28, "taker_buy_volume": 7.75, "taker_buy_quote": 48.24375}, {"ts": 1774115940000, "open": 6.222, "high": 6.223, "low": 6.219, "close": 6.223, "volume": 13.59, "quote_volume": 84.54277, "trades": 8, "taker_buy_volume": 3.22, "taker_buy_quote": 20.03645}, {"ts": 1774116000000, "open": 6.224, "high": 6.233, "low": 6.217, "close": 6.217, "volume": 131.98, "quote_volume": 822.1495, "trades": 50, "taker_buy_volume": 14.49, "taker_buy_quote": 90.27592}, {"ts": 1774116060000, "open": 6.22, "high": 6.243, "low": 6.22, "close": 6.238, "volume": 179.48, "quote_volume": 1118.81893, "trades": 64, "taker_buy_volume": 162.99, "taker_buy_quote": 1016.17751}, {"ts": 1774116120000, "open": 6.243, "high": 6.263, "low": 6.237, "close": 6.261, "volume": 136.42, "quote_volume": 853.28105, "trades": 49, "taker_buy_volume": 118.71, "taker_buy_quote": 742.72581}, {"ts": 1774116180000, "open": 6.261, "high": 6.262, "low": 6.254, "close": 6.254, "volume": 102.28, "quote_volume": 640.25287, "trades": 22, "taker_buy_volume": 6.42, "taker_buy_quote": 40.18275}, {"ts": 1774116240000, "open": 6.253, "high": 6.253, "low": 6.24, "close": 6.245, "volume": 61.26, "quote_volume": 382.69276, "trades": 24, "taker_buy_volume": 8.05, "taker_buy_quote": 50.25615}, {"ts": 1774116300000, "open": 6.246, "high": 6.253, "low": 6.246, "close": 6.253, "volume": 12.88, "quote_volume": 80.49356, "trades": 8, "taker_buy_volume": 12.88, "taker_buy_quote": 80.49356}, {"ts": 1774116360000, "open": 6.247, "high": 6.247, "low": 6.237, "close": 6.239, "volume": 321.4, "quote_volume": 2005.65801, "trades": 23, "taker_buy_volume": 3.22, "taker_buy_quote": 20.08797}, {"ts": 1774116420000, "open": 6.24, "high": 6.25, "low": 6.24, "close": 6.249, "volume": 19.32, "quote_volume": 120.65984, "trades": 13, "taker_buy_volume": 17.71, "taker_buy_quote": 110.59895}, {"ts": 1774116480000, "open": 6.248, "high": 6.263, "low": 6.248, "close": 6.263, "volume": 128.28, "quote_volume": 802.76194, "trades": 21, "taker_buy_volume": 126.67, "taker_buy_quote": 792.70266}, {"ts": 1774116540000, "open": 6.263, "high": 6.285, "low": 6.259, "close": 6.274, "volume": 178.72, "quote_volume": 1120.42837, "trades": 56, "taker_buy_volume": 68.92, "taker_buy_quote": 432.3402}, {"ts": 1774116600000, "open": 6.274, "high": 6.311, "low": 6.274, "close": 6.296, "volume": 804.57, "quote_volume": 5065.0739, "trades": 132, "taker_buy_volume": 577.96, "taker_buy_quote": 3638.59772}, {"ts": 1774116660000, "open": 6.297, "high": 6.311, "low": 6.292, "close": 6.303, "volume": 105.16, "quote_volume": 662.45806, "trades": 53, "taker_buy_volume": 58.94, "taker_buy_quote": 371.45391}, {"ts": 1774116720000, "open": 6.303, "high": 6.304, "low": 6.29, "close": 6.293, "volume": 231.25, "quote_volume": 1456.65359, "trades": 27, "taker_buy_volume": 34.84, "taker_buy_quote": 219.24812}, {"ts": 1774116780000, "open": 6.299, "high": 6.314, "low": 6.298, "close": 6.304, "volume": 259.19, "quote_volume": 1635.73815, "trades": 42, "taker_buy_volume": 241.05, "taker_buy_quote": 1521.44329}, {"ts": 1774116840000, "open": 6.31, "high": 6.341, "low": 6.31, "close": 6.326, "volume": 1027.48, "quote_volume": 6498.40506, "trades": 98, "taker_buy_volume": 974.08, "taker_buy_quote": 6160.8997}, {"ts": 1774116900000, "open": 6.32, "high": 6.32, "low": 6.306, "close": 6.306, "volume": 42.74, "quote_volume": 269.86098, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 6.305, "high": 6.345, "low": 6.3, "close": 6.343, "volume": 1369.15, "quote_volume": 8648.42637, "trades": 110, "taker_buy_volume": 1232.43, "taker_buy_quote": 7784.26837}, {"ts": 1774117020000, "open": 6.344, "high": 6.359, "low": 6.341, "close": 6.352, "volume": 401.59, "quote_volume": 2548.71931, "trades": 36, "taker_buy_volume": 168.52, "taker_buy_quote": 1070.61451}, {"ts": 1774117080000, "open": 6.352, "high": 6.352, "low": 6.334, "close": 6.334, "volume": 948.63, "quote_volume": 6023.36717, "trades": 32, "taker_buy_volume": 117.85, "taker_buy_quote": 748.22965}, {"ts": 1774117140000, "open": 6.339, "high": 6.34, "low": 6.332, "close": 6.332, "volume": 103.64, "quote_volume": 656.5811, "trades": 12, "taker_buy_volume": 3.96, "taker_buy_quote": 25.10482}, {"ts": 1774117200000, "open": 6.338, "high": 6.346, "low": 6.337, "close": 6.346, "volume": 213.35, "quote_volume": 1353.6151, "trades": 31, "taker_buy_volume": 208.58, "taker_buy_quote": 1323.38284}, {"ts": 1774117260000, "open": 6.339, "high": 6.341, "low": 6.337, "close": 6.341, "volume": 14.97, "quote_volume": 94.87281, "trades": 6, "taker_buy_volume": 1.05, "taker_buy_quote": 6.65703}, {"ts": 1774117320000, "open": 6.336, "high": 6.336, "low": 6.317, "close": 6.317, "volume": 38.89, "quote_volume": 246.11271, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 6.32, "high": 6.329, "low": 6.317, "close": 6.317, "volume": 196.73, "quote_volume": 1243.54905, "trades": 42, "taker_buy_volume": 174.38, "taker_buy_quote": 1102.35603}, {"ts": 1774117440000, "open": 6.317, "high": 6.329, "low": 6.317, "close": 6.321, "volume": 164.75, "quote_volume": 1041.74585, "trades": 84, "taker_buy_volume": 103.4, "taker_buy_quote": 653.97917}, {"ts": 1774117500000, "open": 6.32, "high": 6.323, "low": 6.315, "close": 6.321, "volume": 89.04, "quote_volume": 562.73916, "trades": 39, "taker_buy_volume": 81.09, "taker_buy_quote": 512.51901}, {"ts": 1774117560000, "open": 6.317, "high": 6.332, "low": 6.311, "close": 6.332, "volume": 278.41, "quote_volume": 1760.83112, "trades": 49, "taker_buy_volume": 237.87, "taker_buy_quote": 1504.90422}, {"ts": 1774117620000, "open": 6.324, "high": 6.324, "low": 6.315, "close": 6.315, "volume": 19.81, "quote_volume": 125.20689, "trades": 12, "taker_buy_volume": 5.5, "taker_buy_quote": 34.782}, {"ts": 1774117680000, "open": 6.321, "high": 6.346, "low": 6.321, "close": 6.338, "volume": 116.86, "quote_volume": 740.56947, "trades": 53, "taker_buy_volume": 85.45, "taker_buy_quote": 541.40546}, {"ts": 1774117740000, "open": 6.337, "high": 6.338, "low": 6.319, "close": 6.324, "volume": 54.77, "quote_volume": 346.5259, "trades": 34, "taker_buy_volume": 16.29, "taker_buy_quote": 103.00326}, {"ts": 1774117800000, "open": 6.319, "high": 6.319, "low": 6.304, "close": 6.304, "volume": 112.88, "quote_volume": 712.4989, "trades": 45, "taker_buy_volume": 41.55, "taker_buy_quote": 262.31628}, {"ts": 1774117860000, "open": 6.304, "high": 6.315, "low": 6.282, "close": 6.307, "volume": 1243.89, "quote_volume": 7839.26947, "trades": 312, "taker_buy_volume": 301.28, "taker_buy_quote": 1898.29735}, {"ts": 1774117920000, "open": 6.307, "high": 6.343, "low": 6.3, "close": 6.341, "volume": 837.35, "quote_volume": 5287.83452, "trades": 198, "taker_buy_volume": 509.45, "taker_buy_quote": 3218.69188}, {"ts": 1774117980000, "open": 6.341, "high": 6.341, "low": 6.322, "close": 6.322, "volume": 54.93, "quote_volume": 347.92697, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 6.321, "high": 6.321, "low": 6.31, "close": 6.317, "volume": 51.89, "quote_volume": 327.64001, "trades": 26, "taker_buy_volume": 30.96, "taker_buy_quote": 195.46682}, {"ts": 1774118100000, "open": 6.313, "high": 6.336, "low": 6.312, "close": 6.336, "volume": 96.15, "quote_volume": 608.38221, "trades": 37, "taker_buy_volume": 82.82, "taker_buy_quote": 524.07232}, {"ts": 1774118160000, "open": 6.335, "high": 6.34, "low": 6.333, "close": 6.34, "volume": 59.56, "quote_volume": 377.54686, "trades": 15, "taker_buy_volume": 49.33, "taker_buy_quote": 312.74266}, {"ts": 1774118220000, "open": 6.34, "high": 6.341, "low": 6.339, "close": 6.341, "volume": 35.85, "quote_volume": 227.29766, "trades": 8, "taker_buy_volume": 25.61, "taker_buy_quote": 162.37056}, {"ts": 1774118280000, "open": 6.342, "high": 6.345, "low": 6.327, "close": 6.333, "volume": 35.38, "quote_volume": 224.1383, "trades": 21, "taker_buy_volume": 12.39, "taker_buy_quote": 78.5639}, {"ts": 1774118340000, "open": 6.329, "high": 6.337, "low": 6.329, "close": 6.337, "volume": 16.22, "quote_volume": 102.71585, "trades": 8, "taker_buy_volume": 7.95, "taker_buy_quote": 50.36325}, {"ts": 1774118400000, "open": 6.338, "high": 6.39, "low": 6.338, "close": 6.38, "volume": 1543.52, "quote_volume": 9832.85731, "trades": 207, "taker_buy_volume": 1218.19, "taker_buy_quote": 7761.60372}, {"ts": 1774118460000, "open": 6.382, "high": 6.389, "low": 6.378, "close": 6.378, "volume": 224.76, "quote_volume": 1434.83666, "trades": 32, "taker_buy_volume": 6.69, "taker_buy_quote": 42.73258}, {"ts": 1774118520000, "open": 6.377, "high": 6.377, "low": 6.369, "close": 6.369, "volume": 151.5, "quote_volume": 965.82985, "trades": 29, "taker_buy_volume": 36.27, "taker_buy_quote": 231.22125}, {"ts": 1774118580000, "open": 6.368, "high": 6.368, "low": 6.352, "close": 6.362, "volume": 124.42, "quote_volume": 791.11763, "trades": 37, "taker_buy_volume": 43.43, "taker_buy_quote": 276.03231}, {"ts": 1774118640000, "open": 6.361, "high": 6.376, "low": 6.361, "close": 6.368, "volume": 394.49, "quote_volume": 2513.30038, "trades": 42, "taker_buy_volume": 392.59, "taker_buy_quote": 2501.20118}, {"ts": 1774118700000, "open": 6.375, "high": 6.389, "low": 6.369, "close": 6.369, "volume": 257.09, "quote_volume": 1640.9524, "trades": 44, "taker_buy_volume": 216.38, "taker_buy_quote": 1381.21972}, {"ts": 1774118760000, "open": 6.374, "high": 6.389, "low": 6.374, "close": 6.389, "volume": 75.96, "quote_volume": 484.98605, "trades": 26, "taker_buy_volume": 73.4, "taker_buy_quote": 468.65523}, {"ts": 1774118820000, "open": 6.379, "high": 6.379, "low": 6.371, "close": 6.371, "volume": 15.97, "quote_volume": 101.8051, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 6.37, "high": 6.388, "low": 6.37, "close": 6.378, "volume": 120.3, "quote_volume": 767.38404, "trades": 37, "taker_buy_volume": 35.7, "taker_buy_quote": 227.75727}, {"ts": 1774118940000, "open": 6.377, "high": 6.377, "low": 6.371, "close": 6.371, "volume": 10.28, "quote_volume": 65.52695, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 6.371, "high": 6.422, "low": 6.371, "close": 6.413, "volume": 1725.7, "quote_volume": 11032.66165, "trades": 136, "taker_buy_volume": 1634.91, "taker_buy_quote": 10451.75812}, {"ts": 1774119060000, "open": 6.412, "high": 6.413, "low": 6.391, "close": 6.401, "volume": 145.16, "quote_volume": 928.71467, "trades": 47, "taker_buy_volume": 101.79, "taker_buy_quote": 651.09505}, {"ts": 1774119120000, "open": 6.402, "high": 6.408, "low": 6.402, "close": 6.408, "volume": 19.37, "quote_volume": 124.06215, "trades": 13, "taker_buy_volume": 10.18, "taker_buy_quote": 65.20047}, {"ts": 1774119180000, "open": 6.405, "high": 6.407, "low": 6.376, "close": 6.38, "volume": 171.17, "quote_volume": 1093.47611, "trades": 58, "taker_buy_volume": 82.31, "taker_buy_quote": 525.72586}, {"ts": 1774119240000, "open": 6.384, "high": 6.385, "low": 6.381, "close": 6.385, "volume": 9.86, "quote_volume": 62.93937, "trades": 8, "taker_buy_volume": 4.12, "taker_buy_quote": 26.30463}, {"ts": 1774119300000, "open": 6.384, "high": 6.396, "low": 6.376, "close": 6.383, "volume": 772.54, "quote_volume": 4933.81088, "trades": 77, "taker_buy_volume": 474.25, "taker_buy_quote": 3031.05746}, {"ts": 1774119360000, "open": 6.379, "high": 6.395, "low": 6.377, "close": 6.395, "volume": 73.01, "quote_volume": 466.27354, "trades": 40, "taker_buy_volume": 30.08, "taker_buy_quote": 192.1483}, {"ts": 1774119420000, "open": 6.387, "high": 6.399, "low": 6.387, "close": 6.399, "volume": 15.51, "quote_volume": 99.18214, "trades": 11, "taker_buy_volume": 11.42, "taker_buy_quote": 73.03262}, {"ts": 1774119480000, "open": 6.394, "high": 6.4, "low": 6.393, "close": 6.394, "volume": 21.11, "quote_volume": 135.04869, "trades": 12, "taker_buy_volume": 4.1, "taker_buy_quote": 26.23886}, {"ts": 1774119540000, "open": 6.398, "high": 6.399, "low": 6.394, "close": 6.394, "volume": 4.75, "quote_volume": 30.37947, "trades": 4, "taker_buy_volume": 1.59, "taker_buy_quote": 10.17284}, {"ts": 1774119600000, "open": 6.393, "high": 6.393, "low": 6.384, "close": 6.392, "volume": 32.09, "quote_volume": 205.02649, "trades": 23, "taker_buy_volume": 18.87, "taker_buy_quote": 120.56866}, {"ts": 1774119660000, "open": 6.389, "high": 6.448, "low": 6.375, "close": 6.426, "volume": 541.76, "quote_volume": 3480.45624, "trades": 204, "taker_buy_volume": 347.09, "taker_buy_quote": 2230.31187}, {"ts": 1774119720000, "open": 6.425, "high": 6.438, "low": 6.416, "close": 6.416, "volume": 222.97, "quote_volume": 1431.6905, "trades": 44, "taker_buy_volume": 22.08, "taker_buy_quote": 142.00268}, {"ts": 1774119780000, "open": 6.422, "high": 6.424, "low": 6.407, "close": 6.412, "volume": 370.03, "quote_volume": 2373.73418, "trades": 46, "taker_buy_volume": 192.58, "taker_buy_quote": 1235.46709}, {"ts": 1774119840000, "open": 6.413, "high": 6.413, "low": 6.394, "close": 6.401, "volume": 178.92, "quote_volume": 1145.73638, "trades": 45, "taker_buy_volume": 28.71, "taker_buy_quote": 183.72025}, {"ts": 1774119900000, "open": 6.399, "high": 6.404, "low": 6.396, "close": 6.396, "volume": 23.37, "quote_volume": 149.55894, "trades": 16, "taker_buy_volume": 11.44, "taker_buy_quote": 73.22609}, {"ts": 1774119960000, "open": 6.397, "high": 6.402, "low": 6.393, "close": 6.402, "volume": 29.6, "quote_volume": 189.36599, "trades": 20, "taker_buy_volume": 24.89, "taker_buy_quote": 159.25025}, {"ts": 1774120020000, "open": 6.397, "high": 6.398, "low": 6.391, "close": 6.398, "volume": 21.98, "quote_volume": 140.55111, "trades": 15, "taker_buy_volume": 10.99, "taker_buy_quote": 70.28105}, {"ts": 1774120080000, "open": 6.399, "high": 6.408, "low": 6.399, "close": 6.408, "volume": 15.7, "quote_volume": 100.53495, "trades": 10, "taker_buy_volume": 15.7, "taker_buy_quote": 100.53495}, {"ts": 1774120140000, "open": 6.409, "high": 6.427, "low": 6.409, "close": 6.421, "volume": 199.63, "quote_volume": 1281.35073, "trades": 53, "taker_buy_volume": 92.87, "taker_buy_quote": 596.47771}, {"ts": 1774120200000, "open": 6.427, "high": 6.437, "low": 6.423, "close": 6.424, "volume": 448.56, "quote_volume": 2885.18416, "trades": 76, "taker_buy_volume": 266.04, "taker_buy_quote": 1711.88384}, {"ts": 1774120260000, "open": 6.433, "high": 6.433, "low": 6.411, "close": 6.425, "volume": 618.49, "quote_volume": 3971.15051, "trades": 134, "taker_buy_volume": 306.36, "taker_buy_quote": 1967.09888}, {"ts": 1774120320000, "open": 6.425, "high": 6.426, "low": 6.405, "close": 6.405, "volume": 252.03, "quote_volume": 1618.00078, "trades": 46, "taker_buy_volume": 55.93, "taker_buy_quote": 359.28026}, {"ts": 1774120380000, "open": 6.406, "high": 6.426, "low": 6.4, "close": 6.4, "volume": 158.91, "quote_volume": 1019.26476, "trades": 86, "taker_buy_volume": 73.39, "taker_buy_quote": 471.05052}, {"ts": 1774120440000, "open": 6.4, "high": 6.404, "low": 6.396, "close": 6.404, "volume": 68.62, "quote_volume": 439.16518, "trades": 13, "taker_buy_volume": 6.91, "taker_buy_quote": 44.23688}, {"ts": 1774120500000, "open": 6.405, "high": 6.413, "low": 6.402, "close": 6.402, "volume": 50.65, "quote_volume": 324.60965, "trades": 27, "taker_buy_volume": 31.21, "taker_buy_quote": 200.07628}, {"ts": 1774120560000, "open": 6.401, "high": 6.415, "low": 6.4, "close": 6.41, "volume": 141.82, "quote_volume": 908.46343, "trades": 37, "taker_buy_volume": 23.55, "taker_buy_quote": 150.9084}, {"ts": 1774120620000, "open": 6.409, "high": 6.419, "low": 6.404, "close": 6.419, "volume": 230.95, "quote_volume": 1480.00592, "trades": 61, "taker_buy_volume": 106.84, "taker_buy_quote": 685.06607}, {"ts": 1774120680000, "open": 6.42, "high": 6.452, "low": 6.417, "close": 6.447, "volume": 898.56, "quote_volume": 5789.08632, "trades": 110, "taker_buy_volume": 803.09, "taker_buy_quote": 5174.71483}, {"ts": 1774120740000, "open": 6.447, "high": 6.464, "low": 6.439, "close": 6.439, "volume": 471.08, "quote_volume": 3043.32121, "trades": 89, "taker_buy_volume": 353.38, "taker_buy_quote": 2283.84096}, {"ts": 1774120800000, "open": 6.441, "high": 6.448, "low": 6.441, "close": 6.448, "volume": 66.52, "quote_volume": 428.7403, "trades": 24, "taker_buy_volume": 17.13, "taker_buy_quote": 110.40591}, {"ts": 1774120860000, "open": 6.449, "high": 6.451, "low": 6.443, "close": 6.443, "volume": 25.96, "quote_volume": 167.35625, "trades": 14, "taker_buy_volume": 4.65, "taker_buy_quote": 29.9925}, {"ts": 1774120920000, "open": 6.446, "high": 6.462, "low": 6.446, "close": 6.459, "volume": 200.84, "quote_volume": 1297.18943, "trades": 36, "taker_buy_volume": 171.81, "taker_buy_quote": 1109.69241}, {"ts": 1774120980000, "open": 6.46, "high": 6.462, "low": 6.442, "close": 6.442, "volume": 70.87, "quote_volume": 457.28778, "trades": 41, "taker_buy_volume": 4.81, "taker_buy_quote": 31.04527}, {"ts": 1774121040000, "open": 6.446, "high": 6.458, "low": 6.445, "close": 6.453, "volume": 723.97, "quote_volume": 4669.7238, "trades": 123, "taker_buy_volume": 680.6, "taker_buy_quote": 4390.01061}, {"ts": 1774121100000, "open": 6.458, "high": 6.474, "low": 6.453, "close": 6.471, "volume": 183.04, "quote_volume": 1182.71989, "trades": 65, "taker_buy_volume": 106.02, "taker_buy_quote": 685.16502}, {"ts": 1774121160000, "open": 6.471, "high": 6.474, "low": 6.444, "close": 6.469, "volume": 768.98, "quote_volume": 4967.81301, "trades": 124, "taker_buy_volume": 149.04, "taker_buy_quote": 963.27791}, {"ts": 1774121220000, "open": 6.469, "high": 6.483, "low": 6.452, "close": 6.454, "volume": 1596.93, "quote_volume": 10324.66182, "trades": 207, "taker_buy_volume": 267.85, "taker_buy_quote": 1732.79325}, {"ts": 1774121280000, "open": 6.458, "high": 6.473, "low": 6.458, "close": 6.466, "volume": 298.47, "quote_volume": 1930.17598, "trades": 62, "taker_buy_volume": 213.59, "taker_buy_quote": 1381.34162}, {"ts": 1774121340000, "open": 6.467, "high": 6.473, "low": 6.456, "close": 6.456, "volume": 133.22, "quote_volume": 861.54292, "trades": 35, "taker_buy_volume": 29.07, "taker_buy_quote": 188.13756}, {"ts": 1774121400000, "open": 6.456, "high": 6.477, "low": 6.45, "close": 6.477, "volume": 634.08, "quote_volume": 4102.16047, "trades": 126, "taker_buy_volume": 506.8, "taker_buy_quote": 3280.10657}, {"ts": 1774121460000, "open": 6.478, "high": 6.486, "low": 6.459, "close": 6.459, "volume": 79.23, "quote_volume": 513.11625, "trades": 50, "taker_buy_volume": 21.83, "taker_buy_quote": 141.46892}, {"ts": 1774121520000, "open": 6.465, "high": 6.474, "low": 6.462, "close": 6.462, "volume": 106.01, "quote_volume": 685.61334, "trades": 56, "taker_buy_volume": 39.87, "taker_buy_quote": 257.83774}, {"ts": 1774121580000, "open": 6.466, "high": 6.47, "low": 6.455, "close": 6.461, "volume": 177.51, "quote_volume": 1146.84344, "trades": 90, "taker_buy_volume": 60.67, "taker_buy_quote": 392.04814}, {"ts": 1774121640000, "open": 6.467, "high": 6.47, "low": 6.453, "close": 6.466, "volume": 163.8, "quote_volume": 1058.84961, "trades": 61, "taker_buy_volume": 26.97, "taker_buy_quote": 174.30452}, {"ts": 1774121700000, "open": 6.467, "high": 6.479, "low": 6.465, "close": 6.475, "volume": 258.21, "quote_volume": 1671.5254, "trades": 70, "taker_buy_volume": 214.08, "taker_buy_quote": 1385.88131}, {"ts": 1774121760000, "open": 6.473, "high": 6.487, "low": 6.473, "close": 6.481, "volume": 104.95, "quote_volume": 680.32491, "trades": 27, "taker_buy_volume": 76.13, "taker_buy_quote": 493.45743}, {"ts": 1774121820000, "open": 6.48, "high": 6.487, "low": 6.474, "close": 6.485, "volume": 69.8, "quote_volume": 452.58518, "trades": 24, "taker_buy_volume": 15.81, "taker_buy_quote": 102.52249}, {"ts": 1774121880000, "open": 6.485, "high": 6.49, "low": 6.475, "close": 6.49, "volume": 186.51, "quote_volume": 1208.80757, "trades": 65, "taker_buy_volume": 79.35, "taker_buy_quote": 514.54604}, {"ts": 1774121940000, "open": 6.49, "high": 6.49, "low": 6.472, "close": 6.489, "volume": 685.38, "quote_volume": 4444.25033, "trades": 108, "taker_buy_volume": 228.64, "taker_buy_quote": 1483.23052}, {"ts": 1774122000000, "open": 6.49, "high": 6.493, "low": 6.484, "close": 6.484, "volume": 247.07, "quote_volume": 1603.75652, "trades": 85, "taker_buy_volume": 146.99, "taker_buy_quote": 954.1443}, {"ts": 1774122060000, "open": 6.486, "high": 6.492, "low": 6.478, "close": 6.49, "volume": 477.23, "quote_volume": 3093.15561, "trades": 54, "taker_buy_volume": 64.24, "taker_buy_quote": 416.78547}, {"ts": 1774122120000, "open": 6.491, "high": 6.491, "low": 6.475, "close": 6.475, "volume": 107.98, "quote_volume": 699.85462, "trades": 41, "taker_buy_volume": 10.88, "taker_buy_quote": 70.50076}, {"ts": 1774122180000, "open": 6.476, "high": 6.477, "low": 6.465, "close": 6.477, "volume": 503.21, "quote_volume": 3254.74787, "trades": 51, "taker_buy_volume": 31.48, "taker_buy_quote": 203.71925}, {"ts": 1774122240000, "open": 6.477, "high": 6.478, "low": 6.466, "close": 6.476, "volume": 152.13, "quote_volume": 984.33509, "trades": 41, "taker_buy_volume": 120.12, "taker_buy_quote": 777.19962}, {"ts": 1774122300000, "open": 6.472, "high": 6.472, "low": 6.465, "close": 6.466, "volume": 88.85, "quote_volume": 574.74044, "trades": 31, "taker_buy_volume": 9.3, "taker_buy_quote": 60.171}, {"ts": 1774122360000, "open": 6.467, "high": 6.478, "low": 6.467, "close": 6.471, "volume": 115.31, "quote_volume": 746.3768, "trades": 60, "taker_buy_volume": 62.88, "taker_buy_quote": 406.98695}, {"ts": 1774122420000, "open": 6.471, "high": 6.471, "low": 6.464, "close": 6.465, "volume": 763.69, "quote_volume": 4938.9363, "trades": 36, "taker_buy_volume": 644.72, "taker_buy_quote": 4169.62537}, {"ts": 1774122480000, "open": 6.466, "high": 6.508, "low": 6.466, "close": 6.491, "volume": 657.09, "quote_volume": 4268.15979, "trades": 157, "taker_buy_volume": 563.95, "taker_buy_quote": 3663.03521}, {"ts": 1774122540000, "open": 6.493, "high": 6.493, "low": 6.47, "close": 6.47, "volume": 356.65, "quote_volume": 2311.21535, "trades": 43, "taker_buy_volume": 10.49, "taker_buy_quote": 67.97828}, {"ts": 1774122600000, "open": 6.469, "high": 6.489, "low": 6.469, "close": 6.488, "volume": 287.11, "quote_volume": 1860.02168, "trades": 131, "taker_buy_volume": 103.21, "taker_buy_quote": 668.85126}, {"ts": 1774122660000, "open": 6.484, "high": 6.489, "low": 6.48, "close": 6.48, "volume": 338.97, "quote_volume": 2198.1507, "trades": 83, "taker_buy_volume": 278.76, "taker_buy_quote": 1807.78119}, {"ts": 1774122720000, "open": 6.479, "high": 6.483, "low": 6.476, "close": 6.481, "volume": 215.81, "quote_volume": 1398.43696, "trades": 80, "taker_buy_volume": 56.28, "taker_buy_quote": 364.73378}, {"ts": 1774122780000, "open": 6.482, "high": 6.494, "low": 6.482, "close": 6.487, "volume": 508.59, "quote_volume": 3299.39999, "trades": 139, "taker_buy_volume": 479.04, "taker_buy_quote": 3107.65961}, {"ts": 1774122840000, "open": 6.486, "high": 6.501, "low": 6.477, "close": 6.48, "volume": 493.53, "quote_volume": 3201.21239, "trades": 137, "taker_buy_volume": 297.55, "taker_buy_quote": 1929.62778}, {"ts": 1774122900000, "open": 6.479, "high": 6.479, "low": 6.414, "close": 6.426, "volume": 2293.38, "quote_volume": 14754.25323, "trades": 401, "taker_buy_volume": 717.02, "taker_buy_quote": 4606.89326}, {"ts": 1774122960000, "open": 6.427, "high": 6.449, "low": 6.427, "close": 6.435, "volume": 308.6, "quote_volume": 1985.88632, "trades": 95, "taker_buy_volume": 144.41, "taker_buy_quote": 929.48749}, {"ts": 1774123020000, "open": 6.436, "high": 6.437, "low": 6.415, "close": 6.426, "volume": 386.84, "quote_volume": 2484.3836, "trades": 89, "taker_buy_volume": 142.86, "taker_buy_quote": 917.60521}, {"ts": 1774123080000, "open": 6.427, "high": 6.446, "low": 6.42, "close": 6.44, "volume": 146.73, "quote_volume": 944.19863, "trades": 35, "taker_buy_volume": 126.45, "taker_buy_quote": 813.81695}, {"ts": 1774123140000, "open": 6.44, "high": 6.444, "low": 6.433, "close": 6.441, "volume": 240.44, "quote_volume": 1548.38422, "trades": 52, "taker_buy_volume": 161.03, "taker_buy_quote": 1036.98355}, {"ts": 1774123200000, "open": 6.442, "high": 6.459, "low": 6.441, "close": 6.453, "volume": 381.6, "quote_volume": 2461.87509, "trades": 106, "taker_buy_volume": 305.24, "taker_buy_quote": 1968.93762}, {"ts": 1774123260000, "open": 6.449, "high": 6.481, "low": 6.449, "close": 6.471, "volume": 421.61, "quote_volume": 2727.11975, "trades": 154, "taker_buy_volume": 341.47, "taker_buy_quote": 2208.62574}, {"ts": 1774123320000, "open": 6.471, "high": 6.498, "low": 6.47, "close": 6.493, "volume": 86.74, "quote_volume": 562.49462, "trades": 47, "taker_buy_volume": 59.51, "taker_buy_quote": 385.81116}, {"ts": 1774123380000, "open": 6.494, "high": 6.494, "low": 6.479, "close": 6.479, "volume": 44.54, "quote_volume": 288.87206, "trades": 22, "taker_buy_volume": 6.15, "taker_buy_quote": 39.9381}, {"ts": 1774123440000, "open": 6.482, "high": 6.496, "low": 6.481, "close": 6.494, "volume": 48.41, "quote_volume": 314.09243, "trades": 27, "taker_buy_volume": 31.1, "taker_buy_quote": 201.81177}, {"ts": 1774123500000, "open": 6.491, "high": 6.508, "low": 6.473, "close": 6.502, "volume": 547.26, "quote_volume": 3555.75638, "trades": 131, "taker_buy_volume": 463.7, "taker_buy_quote": 3013.68789}, {"ts": 1774123560000, "open": 6.501, "high": 6.507, "low": 6.492, "close": 6.499, "volume": 82.0, "quote_volume": 532.99626, "trades": 44, "taker_buy_volume": 51.41, "taker_buy_quote": 334.20123}, {"ts": 1774123620000, "open": 6.499, "high": 6.508, "low": 6.495, "close": 6.495, "volume": 237.15, "quote_volume": 1541.7182, "trades": 75, "taker_buy_volume": 69.87, "taker_buy_quote": 454.46807}, {"ts": 1774123680000, "open": 6.499, "high": 6.511, "low": 6.493, "close": 6.511, "volume": 946.88, "quote_volume": 6155.04383, "trades": 54, "taker_buy_volume": 907.28, "taker_buy_quote": 5897.63972}, {"ts": 1774123740000, "open": 6.51, "high": 6.591, "low": 6.51, "close": 6.574, "volume": 4854.32, "quote_volume": 31796.06499, "trades": 659, "taker_buy_volume": 3753.76, "taker_buy_quote": 24568.51789}, {"ts": 1774123800000, "open": 6.577, "high": 6.592, "low": 6.562, "close": 6.592, "volume": 429.95, "quote_volume": 2825.99244, "trades": 173, "taker_buy_volume": 114.36, "taker_buy_quote": 752.21333}, {"ts": 1774123860000, "open": 6.591, "high": 6.6, "low": 6.582, "close": 6.59, "volume": 558.57, "quote_volume": 3682.81816, "trades": 105, "taker_buy_volume": 311.81, "taker_buy_quote": 2056.6707}, {"ts": 1774123920000, "open": 6.593, "high": 6.597, "low": 6.587, "close": 6.587, "volume": 67.06, "quote_volume": 442.16824, "trades": 25, "taker_buy_volume": 42.27, "taker_buy_quote": 278.80665}, {"ts": 1774123980000, "open": 6.586, "high": 6.61, "low": 6.56, "close": 6.583, "volume": 2262.26, "quote_volume": 14897.14633, "trades": 409, "taker_buy_volume": 854.41, "taker_buy_quote": 5630.12208}, {"ts": 1774124040000, "open": 6.584, "high": 6.601, "low": 6.576, "close": 6.583, "volume": 333.64, "quote_volume": 2196.98361, "trades": 100, "taker_buy_volume": 165.69, "taker_buy_quote": 1091.56978}, {"ts": 1774124100000, "open": 6.588, "high": 6.613, "low": 6.588, "close": 6.6, "volume": 259.87, "quote_volume": 1714.89894, "trades": 75, "taker_buy_volume": 175.9, "taker_buy_quote": 1160.80525}, {"ts": 1774124160000, "open": 6.599, "high": 6.609, "low": 6.596, "close": 6.602, "volume": 304.46, "quote_volume": 2010.58473, "trades": 40, "taker_buy_volume": 26.9, "taker_buy_quote": 177.62162}, {"ts": 1774124220000, "open": 6.606, "high": 6.645, "low": 6.605, "close": 6.636, "volume": 609.68, "quote_volume": 4041.68259, "trades": 183, "taker_buy_volume": 376.57, "taker_buy_quote": 2497.08641}, {"ts": 1774124280000, "open": 6.637, "high": 6.638, "low": 6.604, "close": 6.617, "volume": 843.06, "quote_volume": 5573.03696, "trades": 105, "taker_buy_volume": 76.36, "taker_buy_quote": 505.28156}, {"ts": 1774124340000, "open": 6.618, "high": 6.629, "low": 6.617, "close": 6.618, "volume": 69.75, "quote_volume": 461.90192, "trades": 39, "taker_buy_volume": 39.23, "taker_buy_quote": 259.82941}, {"ts": 1774124400000, "open": 6.621, "high": 6.626, "low": 6.617, "close": 6.617, "volume": 146.59, "quote_volume": 970.90449, "trades": 46, "taker_buy_volume": 19.58, "taker_buy_quote": 129.7236}, {"ts": 1774124460000, "open": 6.625, "high": 6.628, "low": 6.616, "close": 6.624, "volume": 155.64, "quote_volume": 1030.6461, "trades": 53, "taker_buy_volume": 39.55, "taker_buy_quote": 261.95431}, {"ts": 1774124520000, "open": 6.629, "high": 6.644, "low": 6.628, "close": 6.635, "volume": 469.15, "quote_volume": 3114.39362, "trades": 45, "taker_buy_volume": 439.1, "taker_buy_quote": 2914.9474}, {"ts": 1774124580000, "open": 6.636, "high": 6.659, "low": 6.619, "close": 6.641, "volume": 1831.94, "quote_volume": 12190.35049, "trades": 222, "taker_buy_volume": 226.7, "taker_buy_quote": 1507.6845}, {"ts": 1774124640000, "open": 6.642, "high": 6.654, "low": 6.634, "close": 6.648, "volume": 101.51, "quote_volume": 674.82002, "trades": 41, "taker_buy_volume": 86.98, "taker_buy_quote": 578.34304}, {"ts": 1774124700000, "open": 6.651, "high": 6.683, "low": 6.649, "close": 6.674, "volume": 723.19, "quote_volume": 4820.94447, "trades": 174, "taker_buy_volume": 438.15, "taker_buy_quote": 2921.96225}, {"ts": 1774124760000, "open": 6.67, "high": 6.672, "low": 6.657, "close": 6.657, "volume": 177.31, "quote_volume": 1182.19168, "trades": 61, "taker_buy_volume": 36.32, "taker_buy_quote": 242.17598}, {"ts": 1774124820000, "open": 6.658, "high": 6.662, "low": 6.652, "close": 6.653, "volume": 232.47, "quote_volume": 1547.49401, "trades": 25, "taker_buy_volume": 30.12, "taker_buy_quote": 200.46513}, {"ts": 1774124880000, "open": 6.654, "high": 6.7, "low": 6.654, "close": 6.691, "volume": 756.0, "quote_volume": 5054.54247, "trades": 126, "taker_buy_volume": 626.71, "taker_buy_quote": 4189.45827}, {"ts": 1774124940000, "open": 6.691, "high": 6.705, "low": 6.683, "close": 6.695, "volume": 897.81, "quote_volume": 6014.88949, "trades": 143, "taker_buy_volume": 711.66, "taker_buy_quote": 4768.97226}, {"ts": 1774125000000, "open": 6.695, "high": 6.72, "low": 6.689, "close": 6.698, "volume": 462.54, "quote_volume": 3099.83999, "trades": 125, "taker_buy_volume": 271.56, "taker_buy_quote": 1819.7316}, {"ts": 1774125060000, "open": 6.698, "high": 6.712, "low": 6.696, "close": 6.709, "volume": 54.86, "quote_volume": 367.8357, "trades": 39, "taker_buy_volume": 30.7, "taker_buy_quote": 205.8997}, {"ts": 1774125120000, "open": 6.711, "high": 6.747, "low": 6.705, "close": 6.728, "volume": 1084.32, "quote_volume": 7299.96663, "trades": 286, "taker_buy_volume": 583.37, "taker_buy_quote": 3927.75244}, {"ts": 1774125180000, "open": 6.732, "high": 6.732, "low": 6.713, "close": 6.722, "volume": 312.61, "quote_volume": 2099.8947, "trades": 86, "taker_buy_volume": 53.23, "taker_buy_quote": 357.81035}, {"ts": 1774125240000, "open": 6.723, "high": 6.723, "low": 6.7, "close": 6.715, "volume": 218.79, "quote_volume": 1467.69159, "trades": 75, "taker_buy_volume": 89.02, "taker_buy_quote": 597.21494}, {"ts": 1774125300000, "open": 6.716, "high": 6.738, "low": 6.714, "close": 6.719, "volume": 578.7, "quote_volume": 3892.15661, "trades": 209, "taker_buy_volume": 420.37, "taker_buy_quote": 2827.84573}, {"ts": 1774125360000, "open": 6.725, "high": 6.728, "low": 6.702, "close": 6.712, "volume": 445.67, "quote_volume": 2992.0985, "trades": 183, "taker_buy_volume": 188.53, "taker_buy_quote": 1265.68953}, {"ts": 1774125420000, "open": 6.715, "high": 6.737, "low": 6.715, "close": 6.717, "volume": 257.34, "quote_volume": 1731.20528, "trades": 159, "taker_buy_volume": 89.19, "taker_buy_quote": 599.8969}, {"ts": 1774125480000, "open": 6.721, "high": 6.752, "low": 6.717, "close": 6.752, "volume": 658.17, "quote_volume": 4431.12998, "trades": 150, "taker_buy_volume": 550.67, "taker_buy_quote": 3707.85103}, {"ts": 1774125540000, "open": 6.749, "high": 6.75, "low": 6.731, "close": 6.744, "volume": 1279.81, "quote_volume": 8633.28519, "trades": 141, "taker_buy_volume": 278.06, "taker_buy_quote": 1875.08913}, {"ts": 1774125600000, "open": 6.745, "high": 6.751, "low": 6.729, "close": 6.736, "volume": 114.51, "quote_volume": 771.78653, "trades": 68, "taker_buy_volume": 54.35, "taker_buy_quote": 366.25392}, {"ts": 1774125660000, "open": 6.737, "high": 6.784, "low": 6.737, "close": 6.783, "volume": 1307.5, "quote_volume": 8846.96948, "trades": 260, "taker_buy_volume": 1118.14, "taker_buy_quote": 7565.48561}, {"ts": 1774125720000, "open": 6.781, "high": 6.785, "low": 6.758, "close": 6.761, "volume": 325.35, "quote_volume": 2202.01452, "trades": 153, "taker_buy_volume": 96.22, "taker_buy_quote": 651.58725}, {"ts": 1774125780000, "open": 6.762, "high": 6.767, "low": 6.756, "close": 6.76, "volume": 92.48, "quote_volume": 625.22653, "trades": 52, "taker_buy_volume": 37.22, "taker_buy_quote": 251.66253}, {"ts": 1774125840000, "open": 6.763, "high": 6.763, "low": 6.683, "close": 6.695, "volume": 3281.94, "quote_volume": 22018.21424, "trades": 470, "taker_buy_volume": 422.16, "taker_buy_quote": 2829.51301}, {"ts": 1774125900000, "open": 6.699, "high": 6.74, "low": 6.691, "close": 6.736, "volume": 329.89, "quote_volume": 2216.5172, "trades": 157, "taker_buy_volume": 223.05, "taker_buy_quote": 1498.77934}, {"ts": 1774125960000, "open": 6.735, "high": 6.743, "low": 6.721, "close": 6.734, "volume": 664.47, "quote_volume": 4473.11357, "trades": 99, "taker_buy_volume": 128.68, "taker_buy_quote": 866.14313}, {"ts": 1774126020000, "open": 6.736, "high": 6.758, "low": 6.72, "close": 6.73, "volume": 618.86, "quote_volume": 4172.76515, "trades": 221, "taker_buy_volume": 384.92, "taker_buy_quote": 2596.98496}, {"ts": 1774126080000, "open": 6.731, "high": 6.741, "low": 6.712, "close": 6.716, "volume": 492.36, "quote_volume": 3309.72035, "trades": 118, "taker_buy_volume": 101.42, "taker_buy_quote": 682.03238}, {"ts": 1774126140000, "open": 6.715, "high": 6.735, "low": 6.714, "close": 6.735, "volume": 191.49, "quote_volume": 1287.2899, "trades": 106, "taker_buy_volume": 147.2, "taker_buy_quote": 989.49242}, {"ts": 1774126200000, "open": 6.731, "high": 6.759, "low": 6.724, "close": 6.759, "volume": 510.85, "quote_volume": 3444.03359, "trades": 131, "taker_buy_volume": 431.33, "taker_buy_quote": 2908.2659}, {"ts": 1774126260000, "open": 6.758, "high": 6.762, "low": 6.746, "close": 6.748, "volume": 165.68, "quote_volume": 1119.2107, "trades": 67, "taker_buy_volume": 116.14, "taker_buy_quote": 784.75302}, {"ts": 1774126320000, "open": 6.747, "high": 6.747, "low": 6.73, "close": 6.743, "volume": 778.85, "quote_volume": 5249.80773, "trades": 83, "taker_buy_volume": 64.12, "taker_buy_quote": 432.2058}, {"ts": 1774126380000, "open": 6.74, "high": 6.752, "low": 6.737, "close": 6.746, "volume": 225.8, "quote_volume": 1523.00576, "trades": 55, "taker_buy_volume": 175.36, "taker_buy_quote": 1182.82598}, {"ts": 1774126440000, "open": 6.745, "high": 6.745, "low": 6.721, "close": 6.738, "volume": 1103.06, "quote_volume": 7430.84724, "trades": 105, "taker_buy_volume": 800.62, "taker_buy_quote": 5395.306}, {"ts": 1774126500000, "open": 6.742, "high": 6.753, "low": 6.739, "close": 6.745, "volume": 349.59, "quote_volume": 2359.00567, "trades": 101, "taker_buy_volume": 107.32, "taker_buy_quote": 724.33259}, {"ts": 1774126560000, "open": 6.744, "high": 6.744, "low": 6.726, "close": 6.735, "volume": 178.16, "quote_volume": 1199.92198, "trades": 82, "taker_buy_volume": 38.83, "taker_buy_quote": 261.41202}, {"ts": 1774126620000, "open": 6.736, "high": 6.737, "low": 6.704, "close": 6.704, "volume": 2625.19, "quote_volume": 17650.71315, "trades": 143, "taker_buy_volume": 67.19, "taker_buy_quote": 452.21706}, {"ts": 1774126680000, "open": 6.705, "high": 6.737, "low": 6.705, "close": 6.726, "volume": 782.58, "quote_volume": 5260.81287, "trades": 116, "taker_buy_volume": 525.8, "taker_buy_quote": 3533.24885}, {"ts": 1774126740000, "open": 6.729, "high": 6.729, "low": 6.722, "close": 6.724, "volume": 65.01, "quote_volume": 437.28238, "trades": 24, "taker_buy_volume": 40.85, "taker_buy_quote": 274.78458}, {"ts": 1774126800000, "open": 6.725, "high": 6.741, "low": 6.708, "close": 6.724, "volume": 2784.57, "quote_volume": 18752.38794, "trades": 172, "taker_buy_volume": 659.78, "taker_buy_quote": 4436.95565}, {"ts": 1774126860000, "open": 6.723, "high": 6.738, "low": 6.703, "close": 6.722, "volume": 254.81, "quote_volume": 1713.19694, "trades": 113, "taker_buy_volume": 145.82, "taker_buy_quote": 980.25286}, {"ts": 1774126920000, "open": 6.721, "high": 6.756, "low": 6.716, "close": 6.756, "volume": 694.52, "quote_volume": 4678.51702, "trades": 104, "taker_buy_volume": 429.53, "taker_buy_quote": 2896.66486}, {"ts": 1774126980000, "open": 6.755, "high": 6.774, "low": 6.746, "close": 6.767, "volume": 1032.66, "quote_volume": 6978.13296, "trades": 158, "taker_buy_volume": 624.19, "taker_buy_quote": 4218.50884}, {"ts": 1774127040000, "open": 6.766, "high": 6.777, "low": 6.762, "close": 6.776, "volume": 185.32, "quote_volume": 1254.36113, "trades": 82, "taker_buy_volume": 66.15, "taker_buy_quote": 447.84666}, {"ts": 1774127100000, "open": 6.777, "high": 6.799, "low": 6.77, "close": 6.793, "volume": 789.06, "quote_volume": 5356.18179, "trades": 218, "taker_buy_volume": 563.31, "taker_buy_quote": 3824.69949}, {"ts": 1774127160000, "open": 6.792, "high": 6.8, "low": 6.776, "close": 6.778, "volume": 410.5, "quote_volume": 2786.64942, "trades": 135, "taker_buy_volume": 235.1, "taker_buy_quote": 1596.90617}, {"ts": 1774127220000, "open": 6.779, "high": 6.783, "low": 6.772, "close": 6.773, "volume": 82.54, "quote_volume": 559.30436, "trades": 44, "taker_buy_volume": 33.01, "taker_buy_quote": 223.72091}, {"ts": 1774127280000, "open": 6.774, "high": 6.792, "low": 6.759, "close": 6.792, "volume": 3118.87, "quote_volume": 21120.52143, "trades": 164, "taker_buy_volume": 2293.7, "taker_buy_quote": 15534.85306}, {"ts": 1774127340000, "open": 6.791, "high": 6.811, "low": 6.782, "close": 6.792, "volume": 3151.34, "quote_volume": 21420.56467, "trades": 285, "taker_buy_volume": 716.89, "taker_buy_quote": 4876.10624}, {"ts": 1774127400000, "open": 6.789, "high": 6.797, "low": 6.776, "close": 6.79, "volume": 134.79, "quote_volume": 914.63215, "trades": 35, "taker_buy_volume": 33.69, "taker_buy_quote": 228.84721}, {"ts": 1774127460000, "open": 6.788, "high": 6.811, "low": 6.787, "close": 6.803, "volume": 730.92, "quote_volume": 4968.25165, "trades": 92, "taker_buy_volume": 571.37, "taker_buy_quote": 3883.71123}, {"ts": 1774127520000, "open": 6.795, "high": 6.813, "low": 6.794, "close": 6.798, "volume": 1159.9, "quote_volume": 7895.25486, "trades": 53, "taker_buy_volume": 391.2, "taker_buy_quote": 2663.46171}, {"ts": 1774127580000, "open": 6.808, "high": 6.818, "low": 6.802, "close": 6.81, "volume": 279.5, "quote_volume": 1903.89529, "trades": 40, "taker_buy_volume": 227.25, "taker_buy_quote": 1548.26714}, {"ts": 1774127640000, "open": 6.804, "high": 6.819, "low": 6.802, "close": 6.806, "volume": 588.53, "quote_volume": 4010.61565, "trades": 51, "taker_buy_volume": 442.48, "taker_buy_quote": 3016.39287}, {"ts": 1774127700000, "open": 6.804, "high": 6.82, "low": 6.801, "close": 6.811, "volume": 337.62, "quote_volume": 2299.85074, "trades": 74, "taker_buy_volume": 187.63, "taker_buy_quote": 1278.39712}, {"ts": 1774127760000, "open": 6.811, "high": 6.819, "low": 6.799, "close": 6.819, "volume": 457.66, "quote_volume": 3115.48754, "trades": 70, "taker_buy_volume": 84.55, "taker_buy_quote": 576.17}, {"ts": 1774127820000, "open": 6.813, "high": 6.819, "low": 6.813, "close": 6.819, "volume": 356.01, "quote_volume": 2427.22195, "trades": 23, "taker_buy_volume": 164.9, "taker_buy_quote": 1124.09659}, {"ts": 1774127880000, "open": 6.819, "high": 6.82, "low": 6.819, "close": 6.82, "volume": 687.86, "quote_volume": 4691.06799, "trades": 4, "taker_buy_volume": 687.86, "taker_buy_quote": 4691.06799}, {"ts": 1774127940000, "open": 6.817, "high": 6.829, "low": 6.816, "close": 6.816, "volume": 1711.53, "quote_volume": 11675.75753, "trades": 74, "taker_buy_volume": 1445.2, "taker_buy_quote": 9859.01695}, {"ts": 1774128000000, "open": 6.816, "high": 6.84, "low": 6.808, "close": 6.828, "volume": 917.56, "quote_volume": 6265.03057, "trades": 83, "taker_buy_volume": 722.88, "taker_buy_quote": 4937.52108}, {"ts": 1774128060000, "open": 6.832, "high": 6.833, "low": 6.804, "close": 6.817, "volume": 870.53, "quote_volume": 5940.53868, "trades": 36, "taker_buy_volume": 39.8, "taker_buy_quote": 271.2885}, {"ts": 1774128120000, "open": 6.823, "high": 6.832, "low": 6.806, "close": 6.814, "volume": 334.05, "quote_volume": 2278.53547, "trades": 51, "taker_buy_volume": 146.37, "taker_buy_quote": 997.86984}, {"ts": 1774128180000, "open": 6.808, "high": 6.817, "low": 6.803, "close": 6.805, "volume": 295.5, "quote_volume": 2013.31574, "trades": 34, "taker_buy_volume": 193.89, "taker_buy_quote": 1321.36429}, {"ts": 1774128240000, "open": 6.807, "high": 6.813, "low": 6.804, "close": 6.809, "volume": 43.62, "quote_volume": 297.03282, "trades": 13, "taker_buy_volume": 5.52, "taker_buy_quote": 37.60224}, {"ts": 1774128300000, "open": 6.809, "high": 6.86, "low": 6.809, "close": 6.845, "volume": 799.51, "quote_volume": 5472.93095, "trades": 92, "taker_buy_volume": 643.46, "taker_buy_quote": 4404.54515}, {"ts": 1774128360000, "open": 6.842, "high": 6.847, "low": 6.836, "close": 6.84, "volume": 147.91, "quote_volume": 1011.88097, "trades": 32, "taker_buy_volume": 59.0, "taker_buy_quote": 403.70062}, {"ts": 1774128420000, "open": 6.845, "high": 6.856, "low": 6.842, "close": 6.851, "volume": 172.39, "quote_volume": 1180.61072, "trades": 24, "taker_buy_volume": 62.83, "taker_buy_quote": 430.14745}, {"ts": 1774128480000, "open": 6.853, "high": 6.92, "low": 6.842, "close": 6.894, "volume": 6228.97, "quote_volume": 42902.87296, "trades": 256, "taker_buy_volume": 4488.61, "taker_buy_quote": 30945.06849}, {"ts": 1774128540000, "open": 6.895, "high": 6.899, "low": 6.853, "close": 6.866, "volume": 1185.81, "quote_volume": 8154.84544, "trades": 125, "taker_buy_volume": 231.73, "taker_buy_quote": 1595.78066}, {"ts": 1774128600000, "open": 6.879, "high": 6.9, "low": 6.865, "close": 6.889, "volume": 1176.62, "quote_volume": 8107.25447, "trades": 351, "taker_buy_volume": 530.62, "taker_buy_quote": 3655.77039}, {"ts": 1774128660000, "open": 6.892, "high": 6.895, "low": 6.868, "close": 6.895, "volume": 361.77, "quote_volume": 2489.42231, "trades": 64, "taker_buy_volume": 84.63, "taker_buy_quote": 582.58797}, {"ts": 1774128720000, "open": 6.89, "high": 6.898, "low": 6.886, "close": 6.895, "volume": 96.43, "quote_volume": 664.68335, "trades": 23, "taker_buy_volume": 51.5, "taker_buy_quote": 355.08072}, {"ts": 1774128780000, "open": 6.893, "high": 6.894, "low": 6.87, "close": 6.871, "volume": 1002.3, "quote_volume": 6890.37429, "trades": 44, "taker_buy_volume": 76.72, "taker_buy_quote": 527.49218}, {"ts": 1774128840000, "open": 6.871, "high": 6.893, "low": 6.861, "close": 6.87, "volume": 891.31, "quote_volume": 6133.58036, "trades": 84, "taker_buy_volume": 717.05, "taker_buy_quote": 4935.57408}, {"ts": 1774128900000, "open": 6.871, "high": 6.906, "low": 6.867, "close": 6.88, "volume": 265.29, "quote_volume": 1826.73816, "trades": 63, "taker_buy_volume": 168.56, "taker_buy_quote": 1160.67322}, {"ts": 1774128960000, "open": 6.88, "high": 6.898, "low": 6.872, "close": 6.884, "volume": 1652.56, "quote_volume": 11376.84582, "trades": 94, "taker_buy_volume": 390.38, "taker_buy_quote": 2690.73831}, {"ts": 1774129020000, "open": 6.897, "high": 6.917, "low": 6.894, "close": 6.897, "volume": 371.85, "quote_volume": 2567.84888, "trades": 16, "taker_buy_volume": 350.14, "taker_buy_quote": 2418.07889}, {"ts": 1774129080000, "open": 6.897, "high": 6.918, "low": 6.887, "close": 6.896, "volume": 524.87, "quote_volume": 3623.43187, "trades": 41, "taker_buy_volume": 235.58, "taker_buy_quote": 1627.28936}, {"ts": 1774129140000, "open": 6.904, "high": 6.914, "low": 6.887, "close": 6.902, "volume": 660.44, "quote_volume": 4561.29674, "trades": 29, "taker_buy_volume": 520.41, "taker_buy_quote": 3595.55787}, {"ts": 1774129200000, "open": 6.898, "high": 6.918, "low": 6.895, "close": 6.912, "volume": 272.5, "quote_volume": 1881.69729, "trades": 15, "taker_buy_volume": 152.91, "taker_buy_quote": 1056.66151}, {"ts": 1774129260000, "open": 6.908, "high": 6.934, "low": 6.908, "close": 6.914, "volume": 550.39, "quote_volume": 3810.06088, "trades": 63, "taker_buy_volume": 276.32, "taker_buy_quote": 1912.39226}, {"ts": 1774129320000, "open": 6.92, "high": 6.934, "low": 6.915, "close": 6.927, "volume": 280.16, "quote_volume": 1940.31875, "trades": 39, "taker_buy_volume": 163.17, "taker_buy_quote": 1130.25374}, {"ts": 1774129380000, "open": 6.925, "high": 6.97, "low": 6.922, "close": 6.931, "volume": 2928.91, "quote_volume": 20337.97175, "trades": 230, "taker_buy_volume": 1807.51, "taker_buy_quote": 12558.89183}, {"ts": 1774129440000, "open": 6.931, "high": 6.996, "low": 6.93, "close": 6.973, "volume": 1641.16, "quote_volume": 11424.36125, "trades": 325, "taker_buy_volume": 952.53, "taker_buy_quote": 6634.23671}, {"ts": 1774129500000, "open": 6.97, "high": 6.995, "low": 6.954, "close": 6.956, "volume": 2919.92, "quote_volume": 20363.51751, "trades": 279, "taker_buy_volume": 1965.25, "taker_buy_quote": 13716.80052}, {"ts": 1774129560000, "open": 6.957, "high": 6.969, "low": 6.912, "close": 6.921, "volume": 2759.23, "quote_volume": 19118.08458, "trades": 183, "taker_buy_volume": 120.5, "taker_buy_quote": 838.25398}, {"ts": 1774129620000, "open": 6.93, "high": 6.974, "low": 6.907, "close": 6.974, "volume": 1911.39, "quote_volume": 13263.36214, "trades": 222, "taker_buy_volume": 1087.3, "taker_buy_quote": 7563.41435}, {"ts": 1774129680000, "open": 6.964, "high": 6.971, "low": 6.941, "close": 6.941, "volume": 440.44, "quote_volume": 3066.20035, "trades": 57, "taker_buy_volume": 268.72, "taker_buy_quote": 1872.14162}, {"ts": 1774129740000, "open": 6.94, "high": 6.942, "low": 6.913, "close": 6.915, "volume": 958.75, "quote_volume": 6641.06264, "trades": 175, "taker_buy_volume": 345.22, "taker_buy_quote": 2394.03976}, {"ts": 1774129800000, "open": 6.918, "high": 6.943, "low": 6.911, "close": 6.943, "volume": 870.04, "quote_volume": 6026.5217, "trades": 154, "taker_buy_volume": 724.82, "taker_buy_quote": 5021.71222}, {"ts": 1774129860000, "open": 6.94, "high": 6.954, "low": 6.925, "close": 6.954, "volume": 462.35, "quote_volume": 3209.34751, "trades": 126, "taker_buy_volume": 329.96, "taker_buy_quote": 2290.60014}, {"ts": 1774129920000, "open": 6.956, "high": 6.973, "low": 6.94, "close": 6.947, "volume": 541.91, "quote_volume": 3770.71595, "trades": 139, "taker_buy_volume": 238.5, "taker_buy_quote": 1660.98556}, {"ts": 1774129980000, "open": 6.944, "high": 6.963, "low": 6.942, "close": 6.963, "volume": 441.77, "quote_volume": 3072.65928, "trades": 106, "taker_buy_volume": 383.54, "taker_buy_quote": 2667.90337}, {"ts": 1774130040000, "open": 6.964, "high": 6.969, "low": 6.954, "close": 6.969, "volume": 271.61, "quote_volume": 1891.19481, "trades": 73, "taker_buy_volume": 189.55, "taker_buy_quote": 1320.03261}, {"ts": 1774130100000, "open": 6.969, "high": 6.981, "low": 6.96, "close": 6.96, "volume": 375.75, "quote_volume": 2619.80744, "trades": 87, "taker_buy_volume": 236.09, "taker_buy_quote": 1646.6232}, {"ts": 1774130160000, "open": 6.961, "high": 6.978, "low": 6.949, "close": 6.971, "volume": 661.63, "quote_volume": 4608.47379, "trades": 141, "taker_buy_volume": 505.17, "taker_buy_quote": 3519.69925}, {"ts": 1774130220000, "open": 6.971, "high": 6.994, "low": 6.963, "close": 6.989, "volume": 1781.01, "quote_volume": 12426.76499, "trades": 239, "taker_buy_volume": 480.93, "taker_buy_quote": 3358.60366}, {"ts": 1774130280000, "open": 6.987, "high": 6.99, "low": 6.951, "close": 6.971, "volume": 1749.4, "quote_volume": 12199.1384, "trades": 257, "taker_buy_volume": 1199.55, "taker_buy_quote": 8367.35853}, {"ts": 1774130340000, "open": 6.974, "high": 6.978, "low": 6.96, "close": 6.962, "volume": 446.01, "quote_volume": 3107.49138, "trades": 153, "taker_buy_volume": 163.28, "taker_buy_quote": 1138.07329}, {"ts": 1774130400000, "open": 6.96, "high": 6.985, "low": 6.938, "close": 6.953, "volume": 2272.31, "quote_volume": 15843.4736, "trades": 395, "taker_buy_volume": 1671.19, "taker_buy_quote": 11660.12557}, {"ts": 1774130460000, "open": 6.952, "high": 6.987, "low": 6.944, "close": 6.973, "volume": 700.17, "quote_volume": 4884.67633, "trades": 147, "taker_buy_volume": 552.46, "taker_buy_quote": 3856.46433}, {"ts": 1774130520000, "open": 6.972, "high": 6.972, "low": 6.954, "close": 6.954, "volume": 245.09, "quote_volume": 1707.19844, "trades": 81, "taker_buy_volume": 33.25, "taker_buy_quote": 231.63263}, {"ts": 1774130580000, "open": 6.953, "high": 6.966, "low": 6.928, "close": 6.93, "volume": 1747.87, "quote_volume": 12132.97795, "trades": 160, "taker_buy_volume": 166.63, "taker_buy_quote": 1157.74398}, {"ts": 1774130640000, "open": 6.929, "high": 6.962, "low": 6.928, "close": 6.944, "volume": 2080.97, "quote_volume": 14465.1128, "trades": 246, "taker_buy_volume": 1818.78, "taker_buy_quote": 12643.75701}, {"ts": 1774130700000, "open": 6.945, "high": 6.963, "low": 6.94, "close": 6.954, "volume": 876.96, "quote_volume": 6093.3772, "trades": 178, "taker_buy_volume": 421.51, "taker_buy_quote": 2929.31462}, {"ts": 1774130760000, "open": 6.952, "high": 6.967, "low": 6.94, "close": 6.967, "volume": 430.97, "quote_volume": 2997.76634, "trades": 100, "taker_buy_volume": 322.98, "taker_buy_quote": 2248.02656}, {"ts": 1774130820000, "open": 6.967, "high": 6.985, "low": 6.958, "close": 6.969, "volume": 1603.72, "quote_volume": 11198.42001, "trades": 130, "taker_buy_volume": 1516.77, "taker_buy_quote": 10592.42741}, {"ts": 1774130880000, "open": 6.968, "high": 6.983, "low": 6.966, "close": 6.982, "volume": 351.47, "quote_volume": 2452.49781, "trades": 56, "taker_buy_volume": 92.44, "taker_buy_quote": 645.08637}, {"ts": 1774130940000, "open": 6.982, "high": 6.985, "low": 6.941, "close": 6.984, "volume": 2863.4, "quote_volume": 19966.32888, "trades": 253, "taker_buy_volume": 1882.61, "taker_buy_quote": 13139.84254}, {"ts": 1774131000000, "open": 6.985, "high": 7.0, "low": 6.947, "close": 6.968, "volume": 9020.44, "quote_volume": 63008.66931, "trades": 566, "taker_buy_volume": 6695.92, "taker_buy_quote": 46820.0391}, {"ts": 1774131060000, "open": 6.968, "high": 6.984, "low": 6.956, "close": 6.972, "volume": 609.05, "quote_volume": 4244.94262, "trades": 116, "taker_buy_volume": 455.37, "taker_buy_quote": 3174.84042}, {"ts": 1774131120000, "open": 6.971, "high": 6.98, "low": 6.969, "close": 6.969, "volume": 1108.79, "quote_volume": 7729.8437, "trades": 59, "taker_buy_volume": 102.82, "taker_buy_quote": 717.15509}, {"ts": 1774131180000, "open": 6.969, "high": 6.969, "low": 6.93, "close": 6.952, "volume": 2201.24, "quote_volume": 15291.48538, "trades": 185, "taker_buy_volume": 543.1, "taker_buy_quote": 3775.59378}, {"ts": 1774131240000, "open": 6.952, "high": 6.954, "low": 6.936, "close": 6.945, "volume": 1508.37, "quote_volume": 10470.19208, "trades": 179, "taker_buy_volume": 431.25, "taker_buy_quote": 2994.50197}, {"ts": 1774131300000, "open": 6.946, "high": 6.949, "low": 6.805, "close": 6.814, "volume": 5981.6, "quote_volume": 41115.86514, "trades": 895, "taker_buy_volume": 1296.33, "taker_buy_quote": 8922.3586}, {"ts": 1774131360000, "open": 6.815, "high": 6.875, "low": 6.814, "close": 6.868, "volume": 1951.5, "quote_volume": 13361.59119, "trades": 444, "taker_buy_volume": 1534.43, "taker_buy_quote": 10506.33536}, {"ts": 1774131420000, "open": 6.869, "high": 6.924, "low": 6.869, "close": 6.924, "volume": 1092.79, "quote_volume": 7539.88073, "trades": 275, "taker_buy_volume": 854.25, "taker_buy_quote": 5892.91879}, {"ts": 1774131480000, "open": 6.925, "high": 6.945, "low": 6.868, "close": 6.886, "volume": 881.68, "quote_volume": 6096.60282, "trades": 250, "taker_buy_volume": 512.85, "taker_buy_quote": 3550.77332}, {"ts": 1774131540000, "open": 6.887, "high": 6.903, "low": 6.82, "close": 6.875, "volume": 2676.98, "quote_volume": 18366.44892, "trades": 462, "taker_buy_volume": 1033.12, "taker_buy_quote": 7094.11299}, {"ts": 1774131600000, "open": 6.877, "high": 6.913, "low": 6.874, "close": 6.881, "volume": 1784.78, "quote_volume": 12313.35037, "trades": 181, "taker_buy_volume": 1549.41, "taker_buy_quote": 10690.56571}, {"ts": 1774131660000, "open": 6.882, "high": 6.918, "low": 6.882, "close": 6.897, "volume": 292.5, "quote_volume": 2020.33535, "trades": 109, "taker_buy_volume": 163.73, "taker_buy_quote": 1130.49144}, {"ts": 1774131720000, "open": 6.897, "high": 6.947, "low": 6.897, "close": 6.933, "volume": 772.05, "quote_volume": 5347.67341, "trades": 149, "taker_buy_volume": 719.53, "taker_buy_quote": 4983.87303}, {"ts": 1774131780000, "open": 6.936, "high": 6.941, "low": 6.902, "close": 6.916, "volume": 451.25, "quote_volume": 3121.58929, "trades": 150, "taker_buy_volume": 138.01, "taker_buy_quote": 955.30216}, {"ts": 1774131840000, "open": 6.917, "high": 6.939, "low": 6.913, "close": 6.939, "volume": 181.76, "quote_volume": 1258.45224, "trades": 64, "taker_buy_volume": 148.29, "taker_buy_quote": 1026.89074}, {"ts": 1774131900000, "open": 6.937, "high": 6.952, "low": 6.932, "close": 6.935, "volume": 1601.35, "quote_volume": 11120.49006, "trades": 126, "taker_buy_volume": 1492.41, "taker_buy_quote": 10364.33749}, {"ts": 1774131960000, "open": 6.939, "high": 6.989, "low": 6.939, "close": 6.958, "volume": 1652.55, "quote_volume": 11505.07083, "trades": 216, "taker_buy_volume": 806.91, "taker_buy_quote": 5619.51512}, {"ts": 1774132020000, "open": 6.96, "high": 6.978, "low": 6.96, "close": 6.976, "volume": 148.79, "quote_volume": 1037.43669, "trades": 85, "taker_buy_volume": 105.25, "taker_buy_quote": 733.95033}, {"ts": 1774132080000, "open": 6.973, "high": 6.985, "low": 6.942, "close": 6.948, "volume": 660.35, "quote_volume": 4596.55871, "trades": 145, "taker_buy_volume": 96.93, "taker_buy_quote": 676.01254}, {"ts": 1774132140000, "open": 6.946, "high": 6.954, "low": 6.886, "close": 6.892, "volume": 3961.75, "quote_volume": 27459.31937, "trades": 495, "taker_buy_volume": 2285.46, "taker_buy_quote": 15866.58728}, {"ts": 1774132200000, "open": 6.894, "high": 6.905, "low": 6.88, "close": 6.886, "volume": 1341.89, "quote_volume": 9255.50994, "trades": 264, "taker_buy_volume": 1076.55, "taker_buy_quote": 7427.24347}, {"ts": 1774132260000, "open": 6.891, "high": 6.937, "low": 6.885, "close": 6.908, "volume": 1303.46, "quote_volume": 9011.23945, "trades": 338, "taker_buy_volume": 1014.75, "taker_buy_quote": 7014.18733}, {"ts": 1774132320000, "open": 6.906, "high": 6.943, "low": 6.876, "close": 6.892, "volume": 2986.68, "quote_volume": 20611.26662, "trades": 397, "taker_buy_volume": 488.33, "taker_buy_quote": 3377.02124}, {"ts": 1774132380000, "open": 6.885, "high": 6.89, "low": 6.843, "close": 6.853, "volume": 908.98, "quote_volume": 6232.95831, "trades": 163, "taker_buy_volume": 122.94, "taker_buy_quote": 844.02545}, {"ts": 1774132440000, "open": 6.849, "high": 6.87, "low": 6.825, "close": 6.858, "volume": 411.24, "quote_volume": 2816.41004, "trades": 160, "taker_buy_volume": 271.77, "taker_buy_quote": 1862.16718}, {"ts": 1774132500000, "open": 6.857, "high": 6.857, "low": 6.756, "close": 6.79, "volume": 2110.35, "quote_volume": 14354.16998, "trades": 453, "taker_buy_volume": 1166.21, "taker_buy_quote": 7928.6262}, {"ts": 1774132560000, "open": 6.791, "high": 6.8, "low": 6.761, "close": 6.777, "volume": 1883.39, "quote_volume": 12771.73156, "trades": 305, "taker_buy_volume": 654.22, "taker_buy_quote": 4440.89803}, {"ts": 1774132620000, "open": 6.778, "high": 6.808, "low": 6.767, "close": 6.794, "volume": 986.97, "quote_volume": 6702.88228, "trades": 217, "taker_buy_volume": 694.96, "taker_buy_quote": 4720.56771}, {"ts": 1774132680000, "open": 6.794, "high": 6.817, "low": 6.788, "close": 6.806, "volume": 496.62, "quote_volume": 3377.81637, "trades": 147, "taker_buy_volume": 215.39, "taker_buy_quote": 1465.88851}, {"ts": 1774132740000, "open": 6.807, "high": 6.832, "low": 6.771, "close": 6.796, "volume": 368.93, "quote_volume": 2508.6315, "trades": 179, "taker_buy_volume": 121.83, "taker_buy_quote": 828.80803}, {"ts": 1774132800000, "open": 6.796, "high": 6.834, "low": 6.796, "close": 6.809, "volume": 478.47, "quote_volume": 3265.3377, "trades": 138, "taker_buy_volume": 392.33, "taker_buy_quote": 2678.25801}, {"ts": 1774132860000, "open": 6.809, "high": 6.813, "low": 6.776, "close": 6.802, "volume": 501.38, "quote_volume": 3406.32626, "trades": 152, "taker_buy_volume": 399.68, "taker_buy_quote": 2714.88687}, {"ts": 1774132920000, "open": 6.803, "high": 6.824, "low": 6.803, "close": 6.82, "volume": 544.92, "quote_volume": 3710.61075, "trades": 106, "taker_buy_volume": 478.57, "taker_buy_quote": 3258.38707}, {"ts": 1774132980000, "open": 6.82, "high": 6.841, "low": 6.817, "close": 6.827, "volume": 245.07, "quote_volume": 1673.27899, "trades": 119, "taker_buy_volume": 104.23, "taker_buy_quote": 711.97353}, {"ts": 1774133040000, "open": 6.828, "high": 6.845, "low": 6.82, "close": 6.839, "volume": 599.87, "quote_volume": 4097.97537, "trades": 190, "taker_buy_volume": 303.31, "taker_buy_quote": 2072.70441}, {"ts": 1774133100000, "open": 6.834, "high": 6.835, "low": 6.785, "close": 6.804, "volume": 1468.25, "quote_volume": 10007.94504, "trades": 315, "taker_buy_volume": 309.72, "taker_buy_quote": 2111.60313}, {"ts": 1774133160000, "open": 6.803, "high": 6.803, "low": 6.63, "close": 6.692, "volume": 9429.04, "quote_volume": 63208.57192, "trades": 1644, "taker_buy_volume": 2274.31, "taker_buy_quote": 15230.71536}, {"ts": 1774133220000, "open": 6.693, "high": 6.705, "low": 6.657, "close": 6.68, "volume": 1100.4, "quote_volume": 7347.58256, "trades": 364, "taker_buy_volume": 529.49, "taker_buy_quote": 3538.077}, {"ts": 1774133280000, "open": 6.679, "high": 6.679, "low": 6.603, "close": 6.649, "volume": 2352.73, "quote_volume": 15606.88685, "trades": 447, "taker_buy_volume": 1102.38, "taker_buy_quote": 7317.15203}, {"ts": 1774133340000, "open": 6.648, "high": 6.704, "low": 6.632, "close": 6.688, "volume": 1271.79, "quote_volume": 8477.19437, "trades": 446, "taker_buy_volume": 787.42, "taker_buy_quote": 5251.29261}, {"ts": 1774133400000, "open": 6.686, "high": 6.759, "low": 6.675, "close": 6.756, "volume": 1773.09, "quote_volume": 11930.81993, "trades": 347, "taker_buy_volume": 1493.28, "taker_buy_quote": 10051.4296}, {"ts": 1774133460000, "open": 6.757, "high": 6.771, "low": 6.733, "close": 6.733, "volume": 2041.81, "quote_volume": 13780.50219, "trades": 277, "taker_buy_volume": 1642.42, "taker_buy_quote": 11084.4641}, {"ts": 1774133520000, "open": 6.734, "high": 6.734, "low": 6.696, "close": 6.696, "volume": 458.33, "quote_volume": 3076.87925, "trades": 213, "taker_buy_volume": 128.17, "taker_buy_quote": 860.5662}, {"ts": 1774133580000, "open": 6.697, "high": 6.748, "low": 6.697, "close": 6.727, "volume": 406.93, "quote_volume": 2737.75385, "trades": 224, "taker_buy_volume": 232.65, "taker_buy_quote": 1564.42738}, {"ts": 1774133640000, "open": 6.727, "high": 6.741, "low": 6.687, "close": 6.727, "volume": 741.02, "quote_volume": 4974.8852, "trades": 442, "taker_buy_volume": 487.69, "taker_buy_quote": 3273.17999}, {"ts": 1774133700000, "open": 6.726, "high": 6.758, "low": 6.715, "close": 6.745, "volume": 611.69, "quote_volume": 4120.70918, "trades": 277, "taker_buy_volume": 429.09, "taker_buy_quote": 2889.86797}, {"ts": 1774133760000, "open": 6.744, "high": 6.749, "low": 6.721, "close": 6.721, "volume": 477.3, "quote_volume": 3211.97069, "trades": 237, "taker_buy_volume": 231.25, "taker_buy_quote": 1556.4894}, {"ts": 1774133820000, "open": 6.72, "high": 6.72, "low": 6.687, "close": 6.701, "volume": 197.97, "quote_volume": 1326.18297, "trades": 74, "taker_buy_volume": 79.64, "taker_buy_quote": 533.27642}, {"ts": 1774133880000, "open": 6.7, "high": 6.709, "low": 6.666, "close": 6.676, "volume": 449.42, "quote_volume": 3007.47234, "trades": 217, "taker_buy_volume": 175.56, "taker_buy_quote": 1175.54236}, {"ts": 1774133940000, "open": 6.672, "high": 6.672, "low": 6.641, "close": 6.652, "volume": 1142.13, "quote_volume": 7597.11559, "trades": 222, "taker_buy_volume": 878.08, "taker_buy_quote": 5841.21017}, {"ts": 1774134000000, "open": 6.651, "high": 6.679, "low": 6.627, "close": 6.66, "volume": 1226.0, "quote_volume": 8153.18506, "trades": 318, "taker_buy_volume": 607.87, "taker_buy_quote": 4046.05169}, {"ts": 1774134060000, "open": 6.659, "high": 6.7, "low": 6.65, "close": 6.68, "volume": 1578.08, "quote_volume": 10546.78646, "trades": 274, "taker_buy_volume": 797.01, "taker_buy_quote": 5327.09587}, {"ts": 1774134120000, "open": 6.677, "high": 6.738, "low": 6.672, "close": 6.733, "volume": 1252.65, "quote_volume": 8407.37598, "trades": 311, "taker_buy_volume": 1034.32, "taker_buy_quote": 6942.66531}, {"ts": 1774134180000, "open": 6.733, "high": 6.769, "low": 6.731, "close": 6.733, "volume": 1322.09, "quote_volume": 8924.24304, "trades": 536, "taker_buy_volume": 678.59, "taker_buy_quote": 4584.4886}, {"ts": 1774134240000, "open": 6.732, "high": 6.788, "low": 6.732, "close": 6.78, "volume": 1353.96, "quote_volume": 9167.03452, "trades": 371, "taker_buy_volume": 795.6, "taker_buy_quote": 5386.1427}, {"ts": 1774134300000, "open": 6.779, "high": 6.801, "low": 6.508, "close": 6.705, "volume": 9663.89, "quote_volume": 64665.03628, "trades": 1867, "taker_buy_volume": 2989.51, "taker_buy_quote": 20043.13528}, {"ts": 1774134360000, "open": 6.705, "high": 6.73, "low": 6.703, "close": 6.726, "volume": 969.4, "quote_volume": 6509.34107, "trades": 234, "taker_buy_volume": 711.81, "taker_buy_quote": 4779.83224}, {"ts": 1774134420000, "open": 6.727, "high": 6.741, "low": 6.722, "close": 6.739, "volume": 789.24, "quote_volume": 5313.86278, "trades": 225, "taker_buy_volume": 324.07, "taker_buy_quote": 2182.55798}, {"ts": 1774134480000, "open": 6.74, "high": 6.748, "low": 6.703, "close": 6.732, "volume": 856.68, "quote_volume": 5771.54585, "trades": 176, "taker_buy_volume": 622.13, "taker_buy_quote": 4195.31399}, {"ts": 1774134540000, "open": 6.733, "high": 6.773, "low": 6.731, "close": 6.773, "volume": 1348.72, "quote_volume": 9104.61212, "trades": 123, "taker_buy_volume": 1228.75, "taker_buy_quote": 8295.93206}, {"ts": 1774134600000, "open": 6.77, "high": 6.784, "low": 6.752, "close": 6.767, "volume": 406.1, "quote_volume": 2749.7937, "trades": 203, "taker_buy_volume": 218.6, "taker_buy_quote": 1480.79626}, {"ts": 1774134660000, "open": 6.766, "high": 6.774, "low": 6.748, "close": 6.76, "volume": 532.47, "quote_volume": 3599.4523, "trades": 201, "taker_buy_volume": 355.76, "taker_buy_quote": 2405.15238}, {"ts": 1774134720000, "open": 6.758, "high": 6.767, "low": 6.741, "close": 6.741, "volume": 640.97, "quote_volume": 4332.44777, "trades": 95, "taker_buy_volume": 529.1, "taker_buy_quote": 3576.69787}, {"ts": 1774134780000, "open": 6.74, "high": 6.744, "low": 6.723, "close": 6.731, "volume": 669.62, "quote_volume": 4507.01292, "trades": 191, "taker_buy_volume": 113.84, "taker_buy_quote": 766.78338}, {"ts": 1774134840000, "open": 6.73, "high": 6.736, "low": 6.717, "close": 6.736, "volume": 220.15, "quote_volume": 1481.01235, "trades": 155, "taker_buy_volume": 82.05, "taker_buy_quote": 552.02959}, {"ts": 1774134900000, "open": 6.736, "high": 6.76, "low": 6.727, "close": 6.729, "volume": 418.79, "quote_volume": 2823.51209, "trades": 249, "taker_buy_volume": 183.16, "taker_buy_quote": 1234.67206}, {"ts": 1774134960000, "open": 6.727, "high": 6.76, "low": 6.723, "close": 6.749, "volume": 382.65, "quote_volume": 2580.66716, "trades": 200, "taker_buy_volume": 230.69, "taker_buy_quote": 1556.107}, {"ts": 1774135020000, "open": 6.748, "high": 6.776, "low": 6.73, "close": 6.757, "volume": 876.14, "quote_volume": 5925.10946, "trades": 251, "taker_buy_volume": 232.98, "taker_buy_quote": 1575.06944}, {"ts": 1774135080000, "open": 6.759, "high": 6.765, "low": 6.741, "close": 6.742, "volume": 212.78, "quote_volume": 1437.12619, "trades": 86, "taker_buy_volume": 23.64, "taker_buy_quote": 159.6789}, {"ts": 1774135140000, "open": 6.745, "high": 6.77, "low": 6.742, "close": 6.742, "volume": 195.72, "quote_volume": 1321.96068, "trades": 82, "taker_buy_volume": 61.75, "taker_buy_quote": 417.20651}, {"ts": 1774135200000, "open": 6.741, "high": 6.756, "low": 6.721, "close": 6.742, "volume": 1358.97, "quote_volume": 9155.50333, "trades": 225, "taker_buy_volume": 1165.18, "taker_buy_quote": 7850.31967}, {"ts": 1774135260000, "open": 6.742, "high": 6.785, "low": 6.74, "close": 6.771, "volume": 1052.71, "quote_volume": 7121.27867, "trades": 214, "taker_buy_volume": 551.3, "taker_buy_quote": 3730.96466}, {"ts": 1774135320000, "open": 6.77, "high": 6.775, "low": 6.749, "close": 6.751, "volume": 312.49, "quote_volume": 2112.98498, "trades": 105, "taker_buy_volume": 67.23, "taker_buy_quote": 454.61251}, {"ts": 1774135380000, "open": 6.752, "high": 6.776, "low": 6.752, "close": 6.761, "volume": 206.4, "quote_volume": 1395.73244, "trades": 102, "taker_buy_volume": 108.5, "taker_buy_quote": 733.73345}, {"ts": 1774135440000, "open": 6.761, "high": 6.773, "low": 6.755, "close": 6.763, "volume": 635.88, "quote_volume": 4301.56913, "trades": 60, "taker_buy_volume": 594.02, "taker_buy_quote": 4018.48848}, {"ts": 1774135500000, "open": 6.764, "high": 6.766, "low": 6.748, "close": 6.753, "volume": 266.03, "quote_volume": 1797.02565, "trades": 97, "taker_buy_volume": 66.89, "taker_buy_quote": 451.96972}, {"ts": 1774135560000, "open": 6.752, "high": 6.772, "low": 6.752, "close": 6.767, "volume": 121.79, "quote_volume": 823.03438, "trades": 37, "taker_buy_volume": 104.34, "taker_buy_quote": 704.94639}, {"ts": 1774135620000, "open": 6.766, "high": 6.771, "low": 6.747, "close": 6.759, "volume": 315.82, "quote_volume": 2132.37405, "trades": 88, "taker_buy_volume": 69.81, "taker_buy_quote": 471.57529}, {"ts": 1774135680000, "open": 6.761, "high": 6.764, "low": 6.747, "close": 6.759, "volume": 191.87, "quote_volume": 1296.74708, "trades": 59, "taker_buy_volume": 28.2, "taker_buy_quote": 190.52183}, {"ts": 1774135740000, "open": 6.76, "high": 6.773, "low": 6.759, "close": 6.759, "volume": 436.39, "quote_volume": 2952.05253, "trades": 43, "taker_buy_volume": 20.36, "taker_buy_quote": 137.76432}, {"ts": 1774135800000, "open": 6.764, "high": 6.78, "low": 6.762, "close": 6.773, "volume": 227.05, "quote_volume": 1537.32354, "trades": 78, "taker_buy_volume": 152.4, "taker_buy_quote": 1031.99785}, {"ts": 1774135860000, "open": 6.772, "high": 6.797, "low": 6.733, "close": 6.734, "volume": 1448.36, "quote_volume": 9783.91141, "trades": 251, "taker_buy_volume": 933.19, "taker_buy_quote": 6304.77393}, {"ts": 1774135920000, "open": 6.735, "high": 6.75, "low": 6.706, "close": 6.741, "volume": 489.71, "quote_volume": 3294.51376, "trades": 249, "taker_buy_volume": 162.66, "taker_buy_quote": 1094.37791}, {"ts": 1774135980000, "open": 6.742, "high": 6.769, "low": 6.725, "close": 6.762, "volume": 332.17, "quote_volume": 2244.1376, "trades": 97, "taker_buy_volume": 110.16, "taker_buy_quote": 743.50584}, {"ts": 1774136040000, "open": 6.761, "high": 6.761, "low": 6.741, "close": 6.747, "volume": 300.41, "quote_volume": 2026.7212, "trades": 74, "taker_buy_volume": 95.78, "taker_buy_quote": 646.14511}, {"ts": 1774136100000, "open": 6.748, "high": 6.753, "low": 6.747, "close": 6.753, "volume": 93.78, "quote_volume": 633.04297, "trades": 29, "taker_buy_volume": 80.37, "taker_buy_quote": 542.5359}, {"ts": 1774136160000, "open": 6.754, "high": 6.789, "low": 6.748, "close": 6.769, "volume": 2011.91, "quote_volume": 13610.31539, "trades": 265, "taker_buy_volume": 1232.87, "taker_buy_quote": 8342.18741}, {"ts": 1774136220000, "open": 6.764, "high": 6.769, "low": 6.715, "close": 6.715, "volume": 2372.79, "quote_volume": 15990.00091, "trades": 288, "taker_buy_volume": 829.91, "taker_buy_quote": 5590.31637}, {"ts": 1774136280000, "open": 6.715, "high": 6.715, "low": 6.634, "close": 6.642, "volume": 2123.74, "quote_volume": 14168.1222, "trades": 452, "taker_buy_volume": 273.95, "taker_buy_quote": 1823.50998}, {"ts": 1774136340000, "open": 6.643, "high": 6.662, "low": 6.634, "close": 6.652, "volume": 1338.41, "quote_volume": 8901.60444, "trades": 350, "taker_buy_volume": 619.75, "taker_buy_quote": 4123.43766}, {"ts": 1774136400000, "open": 6.653, "high": 6.659, "low": 6.633, "close": 6.645, "volume": 1863.77, "quote_volume": 12391.42919, "trades": 367, "taker_buy_volume": 954.4, "taker_buy_quote": 6345.82461}, {"ts": 1774136460000, "open": 6.644, "high": 6.661, "low": 6.581, "close": 6.587, "volume": 1789.55, "quote_volume": 11833.03623, "trades": 440, "taker_buy_volume": 563.01, "taker_buy_quote": 3727.19424}, {"ts": 1774136520000, "open": 6.588, "high": 6.593, "low": 6.53, "close": 6.539, "volume": 1658.93, "quote_volume": 10878.66731, "trades": 557, "taker_buy_volume": 568.2, "taker_buy_quote": 3724.32592}, {"ts": 1774136580000, "open": 6.538, "high": 6.567, "low": 6.526, "close": 6.55, "volume": 1371.32, "quote_volume": 8982.24856, "trades": 335, "taker_buy_volume": 649.09, "taker_buy_quote": 4252.77709}, {"ts": 1774136640000, "open": 6.55, "high": 6.567, "low": 6.53, "close": 6.562, "volume": 647.05, "quote_volume": 4235.72334, "trades": 176, "taker_buy_volume": 455.09, "taker_buy_quote": 2981.28223}, {"ts": 1774136700000, "open": 6.56, "high": 6.571, "low": 6.516, "close": 6.571, "volume": 598.68, "quote_volume": 3916.51536, "trades": 281, "taker_buy_volume": 295.62, "taker_buy_quote": 1934.24516}, {"ts": 1774136760000, "open": 6.57, "high": 6.581, "low": 6.545, "close": 6.552, "volume": 228.61, "quote_volume": 1500.01816, "trades": 128, "taker_buy_volume": 95.82, "taker_buy_quote": 628.53765}, {"ts": 1774136820000, "open": 6.551, "high": 6.573, "low": 6.533, "close": 6.556, "volume": 361.46, "quote_volume": 2370.0787, "trades": 109, "taker_buy_volume": 134.64, "taker_buy_quote": 882.9274}, {"ts": 1774136880000, "open": 6.559, "high": 6.561, "low": 6.53, "close": 6.551, "volume": 778.95, "quote_volume": 5097.87495, "trades": 147, "taker_buy_volume": 323.77, "taker_buy_quote": 2118.57193}, {"ts": 1774136940000, "open": 6.55, "high": 6.6, "low": 6.55, "close": 6.577, "volume": 859.59, "quote_volume": 5657.85418, "trades": 137, "taker_buy_volume": 776.88, "taker_buy_quote": 5113.62718}, {"ts": 1774137000000, "open": 6.575, "high": 6.587, "low": 6.571, "close": 6.576, "volume": 387.55, "quote_volume": 2548.43256, "trades": 67, "taker_buy_volume": 134.28, "taker_buy_quote": 883.22187}, {"ts": 1774137060000, "open": 6.578, "high": 6.587, "low": 6.569, "close": 6.587, "volume": 360.9, "quote_volume": 2373.73712, "trades": 85, "taker_buy_volume": 117.97, "taker_buy_quote": 776.48659}, {"ts": 1774137120000, "open": 6.587, "high": 6.602, "low": 6.58, "close": 6.599, "volume": 1391.14, "quote_volume": 9168.70703, "trades": 191, "taker_buy_volume": 1141.36, "taker_buy_quote": 7523.53881}, {"ts": 1774137180000, "open": 6.6, "high": 6.646, "low": 6.6, "close": 6.639, "volume": 631.69, "quote_volume": 4186.65979, "trades": 133, "taker_buy_volume": 514.54, "taker_buy_quote": 3410.88232}, {"ts": 1774137240000, "open": 6.64, "high": 6.64, "low": 6.612, "close": 6.625, "volume": 153.27, "quote_volume": 1014.99461, "trades": 83, "taker_buy_volume": 35.84, "taker_buy_quote": 237.32254}, {"ts": 1774137300000, "open": 6.623, "high": 6.623, "low": 6.512, "close": 6.549, "volume": 4617.31, "quote_volume": 30257.90464, "trades": 609, "taker_buy_volume": 1260.7, "taker_buy_quote": 8249.32679}, {"ts": 1774137360000, "open": 6.548, "high": 6.552, "low": 6.522, "close": 6.534, "volume": 747.3, "quote_volume": 4882.702, "trades": 164, "taker_buy_volume": 252.34, "taker_buy_quote": 1649.05299}, {"ts": 1774137420000, "open": 6.537, "high": 6.581, "low": 6.536, "close": 6.566, "volume": 932.34, "quote_volume": 6119.68173, "trades": 209, "taker_buy_volume": 662.3, "taker_buy_quote": 4346.27393}, {"ts": 1774137480000, "open": 6.567, "high": 6.582, "low": 6.554, "close": 6.555, "volume": 249.72, "quote_volume": 1640.23553, "trades": 90, "taker_buy_volume": 109.29, "taker_buy_quote": 718.24573}, {"ts": 1774137540000, "open": 6.559, "high": 6.575, "low": 6.525, "close": 6.552, "volume": 921.72, "quote_volume": 6032.26018, "trades": 166, "taker_buy_volume": 303.8, "taker_buy_quote": 1989.59309}, {"ts": 1774137600000, "open": 6.551, "high": 6.555, "low": 6.527, "close": 6.543, "volume": 606.67, "quote_volume": 3967.50657, "trades": 119, "taker_buy_volume": 151.22, "taker_buy_quote": 989.02076}, {"ts": 1774137660000, "open": 6.544, "high": 6.565, "low": 6.541, "close": 6.544, "volume": 436.65, "quote_volume": 2861.56659, "trades": 119, "taker_buy_volume": 342.6, "taker_buy_quote": 2245.43965}, {"ts": 1774137720000, "open": 6.543, "high": 6.554, "low": 6.497, "close": 6.538, "volume": 1521.39, "quote_volume": 9923.46368, "trades": 303, "taker_buy_volume": 328.83, "taker_buy_quote": 2146.1389}, {"ts": 1774137780000, "open": 6.54, "high": 6.599, "low": 6.54, "close": 6.594, "volume": 377.51, "quote_volume": 2480.05749, "trades": 140, "taker_buy_volume": 284.5, "taker_buy_quote": 1868.18298}, {"ts": 1774137840000, "open": 6.594, "high": 6.596, "low": 6.55, "close": 6.55, "volume": 832.21, "quote_volume": 5470.62444, "trades": 183, "taker_buy_volume": 208.16, "taker_buy_quote": 1370.06458}, {"ts": 1774137900000, "open": 6.554, "high": 6.554, "low": 6.519, "close": 6.526, "volume": 493.54, "quote_volume": 3225.09713, "trades": 97, "taker_buy_volume": 102.77, "taker_buy_quote": 671.71847}, {"ts": 1774137960000, "open": 6.526, "high": 6.558, "low": 6.526, "close": 6.552, "volume": 1098.18, "quote_volume": 7187.89004, "trades": 243, "taker_buy_volume": 662.25, "taker_buy_quote": 4336.79226}, {"ts": 1774138020000, "open": 6.554, "high": 6.576, "low": 6.554, "close": 6.575, "volume": 285.06, "quote_volume": 1871.21652, "trades": 148, "taker_buy_volume": 202.35, "taker_buy_quote": 1328.47405}, {"ts": 1774138080000, "open": 6.576, "high": 6.589, "low": 6.57, "close": 6.584, "volume": 255.08, "quote_volume": 1678.73069, "trades": 117, "taker_buy_volume": 141.93, "taker_buy_quote": 934.11677}, {"ts": 1774138140000, "open": 6.585, "high": 6.594, "low": 6.565, "close": 6.587, "volume": 1088.74, "quote_volume": 7164.21289, "trades": 164, "taker_buy_volume": 521.64, "taker_buy_quote": 3435.26587}, {"ts": 1774138200000, "open": 6.588, "high": 6.6, "low": 6.574, "close": 6.591, "volume": 1120.87, "quote_volume": 7386.34005, "trades": 161, "taker_buy_volume": 92.96, "taker_buy_quote": 612.54311}, {"ts": 1774138260000, "open": 6.592, "high": 6.615, "low": 6.59, "close": 6.592, "volume": 355.04, "quote_volume": 2344.76876, "trades": 92, "taker_buy_volume": 271.86, "taker_buy_quote": 1795.95622}, {"ts": 1774138320000, "open": 6.591, "high": 6.591, "low": 6.553, "close": 6.555, "volume": 244.09, "quote_volume": 1604.20801, "trades": 103, "taker_buy_volume": 78.29, "taker_buy_quote": 514.56013}, {"ts": 1774138380000, "open": 6.556, "high": 6.59, "low": 6.556, "close": 6.58, "volume": 247.92, "quote_volume": 1630.94758, "trades": 115, "taker_buy_volume": 163.68, "taker_buy_quote": 1076.67088}, {"ts": 1774138440000, "open": 6.581, "high": 6.624, "low": 6.581, "close": 6.612, "volume": 542.57, "quote_volume": 3584.82539, "trades": 106, "taker_buy_volume": 483.67, "taker_buy_quote": 3195.60299}, {"ts": 1774138500000, "open": 6.612, "high": 6.615, "low": 6.59, "close": 6.592, "volume": 445.28, "quote_volume": 2940.64415, "trades": 138, "taker_buy_volume": 121.74, "taker_buy_quote": 804.11325}, {"ts": 1774138560000, "open": 6.592, "high": 6.657, "low": 6.571, "close": 6.643, "volume": 1294.8, "quote_volume": 8575.67089, "trades": 355, "taker_buy_volume": 993.52, "taker_buy_quote": 6577.3907}, {"ts": 1774138620000, "open": 6.643, "high": 6.645, "low": 6.614, "close": 6.645, "volume": 584.84, "quote_volume": 3877.69148, "trades": 214, "taker_buy_volume": 326.75, "taker_buy_quote": 2167.26651}, {"ts": 1774138680000, "open": 6.646, "high": 6.673, "low": 6.646, "close": 6.657, "volume": 2223.37, "quote_volume": 14814.25414, "trades": 152, "taker_buy_volume": 905.19, "taker_buy_quote": 6031.86718}, {"ts": 1774138740000, "open": 6.653, "high": 6.661, "low": 6.631, "close": 6.637, "volume": 811.05, "quote_volume": 5392.00812, "trades": 123, "taker_buy_volume": 136.98, "taker_buy_quote": 911.63754}, {"ts": 1774138800000, "open": 6.638, "high": 6.651, "low": 6.631, "close": 6.631, "volume": 819.28, "quote_volume": 5440.13831, "trades": 63, "taker_buy_volume": 756.86, "taker_buy_quote": 5025.69902}, {"ts": 1774138860000, "open": 6.63, "high": 6.644, "low": 6.604, "close": 6.636, "volume": 1486.28, "quote_volume": 9848.44336, "trades": 204, "taker_buy_volume": 1076.84, "taker_buy_quote": 7139.80031}, {"ts": 1774138920000, "open": 6.635, "high": 6.656, "low": 6.63, "close": 6.632, "volume": 259.37, "quote_volume": 1722.20021, "trades": 145, "taker_buy_volume": 140.4, "taker_buy_quote": 932.41132}, {"ts": 1774138980000, "open": 6.637, "high": 6.648, "low": 6.62, "close": 6.623, "volume": 426.71, "quote_volume": 2831.35719, "trades": 114, "taker_buy_volume": 147.39, "taker_buy_quote": 977.82986}, {"ts": 1774139040000, "open": 6.622, "high": 6.639, "low": 6.611, "close": 6.634, "volume": 605.22, "quote_volume": 4009.65316, "trades": 144, "taker_buy_volume": 489.08, "taker_buy_quote": 3240.24676}, {"ts": 1774139100000, "open": 6.635, "high": 6.638, "low": 6.614, "close": 6.635, "volume": 468.9, "quote_volume": 3105.09394, "trades": 93, "taker_buy_volume": 193.59, "taker_buy_quote": 1281.72401}, {"ts": 1774139160000, "open": 6.637, "high": 6.637, "low": 6.62, "close": 6.635, "volume": 125.61, "quote_volume": 832.89023, "trades": 59, "taker_buy_volume": 43.9, "taker_buy_quote": 291.20927}, {"ts": 1774139220000, "open": 6.635, "high": 6.638, "low": 6.609, "close": 6.63, "volume": 467.92, "quote_volume": 3098.53516, "trades": 122, "taker_buy_volume": 341.74, "taker_buy_quote": 2262.79362}, {"ts": 1774139280000, "open": 6.63, "high": 6.64, "low": 6.629, "close": 6.629, "volume": 198.86, "quote_volume": 1318.72427, "trades": 28, "taker_buy_volume": 170.86, "taker_buy_quote": 1132.93818}, {"ts": 1774139340000, "open": 6.63, "high": 6.639, "low": 6.614, "close": 6.638, "volume": 458.95, "quote_volume": 3040.44314, "trades": 109, "taker_buy_volume": 185.4, "taker_buy_quote": 1228.47709}, {"ts": 1774139400000, "open": 6.637, "high": 6.64, "low": 6.526, "close": 6.537, "volume": 2944.01, "quote_volume": 19368.73858, "trades": 462, "taker_buy_volume": 888.38, "taker_buy_quote": 5823.94243}, {"ts": 1774139460000, "open": 6.527, "high": 6.577, "low": 6.477, "close": 6.536, "volume": 3452.51, "quote_volume": 22491.84704, "trades": 544, "taker_buy_volume": 1578.73, "taker_buy_quote": 10293.33382}, {"ts": 1774139520000, "open": 6.533, "high": 6.576, "low": 6.505, "close": 6.535, "volume": 2822.23, "quote_volume": 18435.25161, "trades": 333, "taker_buy_volume": 1764.77, "taker_buy_quote": 11532.41722}, {"ts": 1774139580000, "open": 6.54, "high": 6.547, "low": 6.436, "close": 6.468, "volume": 3396.24, "quote_volume": 22032.32755, "trades": 390, "taker_buy_volume": 904.3, "taker_buy_quote": 5874.5052}, {"ts": 1774139640000, "open": 6.461, "high": 6.498, "low": 6.455, "close": 6.496, "volume": 1793.82, "quote_volume": 11610.9987, "trades": 210, "taker_buy_volume": 1430.75, "taker_buy_quote": 9263.39546}, {"ts": 1774139700000, "open": 6.495, "high": 6.521, "low": 6.492, "close": 6.519, "volume": 321.02, "quote_volume": 2088.54262, "trades": 135, "taker_buy_volume": 234.53, "taker_buy_quote": 1525.62211}, {"ts": 1774139760000, "open": 6.518, "high": 6.532, "low": 6.512, "close": 6.526, "volume": 355.38, "quote_volume": 2317.47576, "trades": 93, "taker_buy_volume": 166.65, "taker_buy_quote": 1087.47624}, {"ts": 1774139820000, "open": 6.515, "high": 6.539, "low": 6.483, "close": 6.538, "volume": 1018.47, "quote_volume": 6635.88284, "trades": 162, "taker_buy_volume": 706.43, "taker_buy_quote": 4606.24902}, {"ts": 1774139880000, "open": 6.539, "high": 6.547, "low": 6.535, "close": 6.544, "volume": 313.06, "quote_volume": 2047.94511, "trades": 124, "taker_buy_volume": 103.35, "taker_buy_quote": 676.18178}, {"ts": 1774139940000, "open": 6.545, "high": 6.569, "low": 6.521, "close": 6.523, "volume": 1988.06, "quote_volume": 13000.93014, "trades": 200, "taker_buy_volume": 205.03, "taker_buy_quote": 1342.67213}, {"ts": 1774140000000, "open": 6.528, "high": 6.545, "low": 6.516, "close": 6.519, "volume": 484.93, "quote_volume": 3167.55939, "trades": 107, "taker_buy_volume": 66.37, "taker_buy_quote": 433.4817}, {"ts": 1774140060000, "open": 6.516, "high": 6.527, "low": 6.504, "close": 6.522, "volume": 543.49, "quote_volume": 3540.89205, "trades": 140, "taker_buy_volume": 187.58, "taker_buy_quote": 1222.47218}, {"ts": 1774140120000, "open": 6.521, "high": 6.549, "low": 6.51, "close": 6.519, "volume": 505.34, "quote_volume": 3300.54678, "trades": 236, "taker_buy_volume": 287.37, "taker_buy_quote": 1877.22216}, {"ts": 1774140180000, "open": 6.518, "high": 6.529, "low": 6.511, "close": 6.522, "volume": 163.07, "quote_volume": 1063.14774, "trades": 87, "taker_buy_volume": 56.04, "taker_buy_quote": 365.37526}, {"ts": 1774140240000, "open": 6.529, "high": 6.533, "low": 6.517, "close": 6.533, "volume": 98.64, "quote_volume": 643.44896, "trades": 62, "taker_buy_volume": 20.58, "taker_buy_quote": 134.33884}, {"ts": 1774140300000, "open": 6.534, "high": 6.539, "low": 6.523, "close": 6.523, "volume": 154.69, "quote_volume": 1010.19671, "trades": 89, "taker_buy_volume": 32.05, "taker_buy_quote": 209.36745}, {"ts": 1774140360000, "open": 6.522, "high": 6.554, "low": 6.521, "close": 6.538, "volume": 215.75, "quote_volume": 1411.62679, "trades": 101, "taker_buy_volume": 98.47, "taker_buy_quote": 644.26187}, {"ts": 1774140420000, "open": 6.543, "high": 6.543, "low": 6.525, "close": 6.526, "volume": 194.18, "quote_volume": 1268.5208, "trades": 124, "taker_buy_volume": 69.89, "taker_buy_quote": 456.77188}, {"ts": 1774140480000, "open": 6.527, "high": 6.533, "low": 6.506, "close": 6.532, "volume": 539.5, "quote_volume": 3519.05357, "trades": 154, "taker_buy_volume": 358.47, "taker_buy_quote": 2339.30622}, {"ts": 1774140540000, "open": 6.531, "high": 6.542, "low": 6.527, "close": 6.527, "volume": 150.54, "quote_volume": 983.64712, "trades": 46, "taker_buy_volume": 18.16, "taker_buy_quote": 118.70396}, {"ts": 1774140600000, "open": 6.535, "high": 6.535, "low": 6.515, "close": 6.521, "volume": 287.04, "quote_volume": 1872.28808, "trades": 59, "taker_buy_volume": 149.98, "taker_buy_quote": 978.16929}, {"ts": 1774140660000, "open": 6.527, "high": 6.529, "low": 6.502, "close": 6.504, "volume": 230.1, "quote_volume": 1497.93823, "trades": 67, "taker_buy_volume": 25.7, "taker_buy_quote": 167.5227}, {"ts": 1774140720000, "open": 6.504, "high": 6.504, "low": 6.476, "close": 6.476, "volume": 307.38, "quote_volume": 1993.61677, "trades": 72, "taker_buy_volume": 12.53, "taker_buy_quote": 81.23594}, {"ts": 1774140780000, "open": 6.475, "high": 6.487, "low": 6.449, "close": 6.45, "volume": 1471.49, "quote_volume": 9518.86114, "trades": 150, "taker_buy_volume": 258.19, "taker_buy_quote": 1673.1017}, {"ts": 1774140840000, "open": 6.45, "high": 6.472, "low": 6.446, "close": 6.472, "volume": 691.21, "quote_volume": 4465.1665, "trades": 68, "taker_buy_volume": 480.32, "taker_buy_quote": 3104.70471}, {"ts": 1774140900000, "open": 6.464, "high": 6.473, "low": 6.462, "close": 6.469, "volume": 109.44, "quote_volume": 708.10561, "trades": 20, "taker_buy_volume": 107.89, "taker_buy_quote": 698.08951}, {"ts": 1774140960000, "open": 6.465, "high": 6.475, "low": 6.462, "close": 6.472, "volume": 87.55, "quote_volume": 566.37833, "trades": 46, "taker_buy_volume": 43.34, "taker_buy_quote": 280.36348}, {"ts": 1774141020000, "open": 6.471, "high": 6.476, "low": 6.468, "close": 6.476, "volume": 13.28, "quote_volume": 85.94816, "trades": 9, "taker_buy_volume": 7.08, "taker_buy_quote": 45.83726}, {"ts": 1774141080000, "open": 6.474, "high": 6.502, "low": 6.474, "close": 6.492, "volume": 160.2, "quote_volume": 1038.65099, "trades": 52, "taker_buy_volume": 144.06, "taker_buy_quote": 933.88021}, {"ts": 1774141140000, "open": 6.498, "high": 6.502, "low": 6.492, "close": 6.494, "volume": 28.63, "quote_volume": 186.04855, "trades": 17, "taker_buy_volume": 11.66, "taker_buy_quote": 75.7797}, {"ts": 1774141200000, "open": 6.493, "high": 6.507, "low": 6.472, "close": 6.5, "volume": 657.55, "quote_volume": 4268.84332, "trades": 107, "taker_buy_volume": 486.46, "taker_buy_quote": 3159.9237}, {"ts": 1774141260000, "open": 6.501, "high": 6.51, "low": 6.495, "close": 6.5, "volume": 142.11, "quote_volume": 923.88217, "trades": 55, "taker_buy_volume": 63.89, "taker_buy_quote": 415.37182}, {"ts": 1774141320000, "open": 6.499, "high": 6.508, "low": 6.476, "close": 6.498, "volume": 125.69, "quote_volume": 816.16155, "trades": 68, "taker_buy_volume": 53.37, "taker_buy_quote": 346.6647}, {"ts": 1774141380000, "open": 6.497, "high": 6.502, "low": 6.49, "close": 6.492, "volume": 68.35, "quote_volume": 443.99422, "trades": 29, "taker_buy_volume": 20.12, "taker_buy_quote": 130.77687}, {"ts": 1774141440000, "open": 6.491, "high": 6.493, "low": 6.484, "close": 6.493, "volume": 119.38, "quote_volume": 774.59749, "trades": 39, "taker_buy_volume": 93.99, "taker_buy_quote": 609.89994}, {"ts": 1774141500000, "open": 6.494, "high": 6.495, "low": 6.475, "close": 6.475, "volume": 216.39, "quote_volume": 1403.51811, "trades": 33, "taker_buy_volume": 6.2, "taker_buy_quote": 40.2442}, {"ts": 1774141560000, "open": 6.475, "high": 6.502, "low": 6.475, "close": 6.496, "volume": 76.93, "quote_volume": 499.42721, "trades": 39, "taker_buy_volume": 45.7, "taker_buy_quote": 296.4934}, {"ts": 1774141620000, "open": 6.495, "high": 6.522, "low": 6.491, "close": 6.516, "volume": 553.2, "quote_volume": 3599.05017, "trades": 117, "taker_buy_volume": 460.88, "taker_buy_quote": 2998.5225}, {"ts": 1774141680000, "open": 6.515, "high": 6.527, "low": 6.507, "close": 6.507, "volume": 175.22, "quote_volume": 1141.80187, "trades": 49, "taker_buy_volume": 29.34, "taker_buy_quote": 191.35114}, {"ts": 1774141740000, "open": 6.506, "high": 6.506, "low": 6.489, "close": 6.503, "volume": 78.49, "quote_volume": 510.06833, "trades": 64, "taker_buy_volume": 44.52, "taker_buy_quote": 289.3344}, {"ts": 1774141800000, "open": 6.507, "high": 6.513, "low": 6.498, "close": 6.511, "volume": 289.61, "quote_volume": 1884.28005, "trades": 77, "taker_buy_volume": 71.57, "taker_buy_quote": 465.78979}, {"ts": 1774141860000, "open": 6.501, "high": 6.501, "low": 6.484, "close": 6.485, "volume": 114.66, "quote_volume": 745.01042, "trades": 21, "taker_buy_volume": 1.55, "taker_buy_quote": 10.05175}, {"ts": 1774141920000, "open": 6.486, "high": 6.492, "low": 6.477, "close": 6.478, "volume": 42.07, "quote_volume": 272.71919, "trades": 24, "taker_buy_volume": 25.57, "taker_buy_quote": 165.79289}, {"ts": 1774141980000, "open": 6.476, "high": 6.502, "low": 6.472, "close": 6.502, "volume": 816.06, "quote_volume": 5291.93211, "trades": 107, "taker_buy_volume": 739.66, "taker_buy_quote": 4797.06785}, {"ts": 1774142040000, "open": 6.493, "high": 6.499, "low": 6.488, "close": 6.494, "volume": 67.4, "quote_volume": 437.61279, "trades": 24, "taker_buy_volume": 21.6, "taker_buy_quote": 140.3057}, {"ts": 1774142100000, "open": 6.494, "high": 6.506, "low": 6.478, "close": 6.506, "volume": 134.85, "quote_volume": 875.93909, "trades": 82, "taker_buy_volume": 66.5, "taker_buy_quote": 432.19867}, {"ts": 1774142160000, "open": 6.506, "high": 6.525, "low": 6.499, "close": 6.52, "volume": 212.02, "quote_volume": 1381.03424, "trades": 77, "taker_buy_volume": 47.13, "taker_buy_quote": 307.07197}, {"ts": 1774142220000, "open": 6.519, "high": 6.533, "low": 6.507, "close": 6.507, "volume": 361.1, "quote_volume": 2354.52459, "trades": 90, "taker_buy_volume": 162.0, "taker_buy_quote": 1057.71156}, {"ts": 1774142280000, "open": 6.515, "high": 6.526, "low": 6.506, "close": 6.506, "volume": 203.05, "quote_volume": 1322.9023, "trades": 75, "taker_buy_volume": 62.77, "taker_buy_quote": 409.22293}, {"ts": 1774142340000, "open": 6.506, "high": 6.506, "low": 6.488, "close": 6.499, "volume": 108.24, "quote_volume": 703.2964, "trades": 62, "taker_buy_volume": 43.29, "taker_buy_quote": 281.16442}, {"ts": 1774142400000, "open": 6.495, "high": 6.501, "low": 6.48, "close": 6.487, "volume": 376.46, "quote_volume": 2444.29482, "trades": 69, "taker_buy_volume": 178.38, "taker_buy_quote": 1157.94835}, {"ts": 1774142460000, "open": 6.484, "high": 6.486, "low": 6.481, "close": 6.486, "volume": 20.96, "quote_volume": 135.87164, "trades": 7, "taker_buy_volume": 6.86, "taker_buy_quote": 44.48489}, {"ts": 1774142520000, "open": 6.487, "high": 6.494, "low": 6.48, "close": 6.49, "volume": 124.0, "quote_volume": 804.34526, "trades": 30, "taker_buy_volume": 35.59, "taker_buy_quote": 230.949}, {"ts": 1774142580000, "open": 6.49, "high": 6.498, "low": 6.484, "close": 6.484, "volume": 48.93, "quote_volume": 317.55574, "trades": 23, "taker_buy_volume": 12.4, "taker_buy_quote": 80.5318}, {"ts": 1774142640000, "open": 6.484, "high": 6.484, "low": 6.452, "close": 6.452, "volume": 277.06, "quote_volume": 1792.12473, "trades": 52, "taker_buy_volume": 6.97, "taker_buy_quote": 45.18109}, {"ts": 1774142700000, "open": 6.453, "high": 6.47, "low": 6.453, "close": 6.47, "volume": 32.26, "quote_volume": 208.42616, "trades": 24, "taker_buy_volume": 31.17, "taker_buy_quote": 201.39021}, {"ts": 1774142760000, "open": 6.471, "high": 6.477, "low": 6.471, "close": 6.477, "volume": 13.03, "quote_volume": 84.35404, "trades": 9, "taker_buy_volume": 13.03, "taker_buy_quote": 84.35404}, {"ts": 1774142820000, "open": 6.478, "high": 6.488, "low": 6.478, "close": 6.484, "volume": 50.29, "quote_volume": 326.04471, "trades": 32, "taker_buy_volume": 37.89, "taker_buy_quote": 245.66171}, {"ts": 1774142880000, "open": 6.479, "high": 6.479, "low": 6.47, "close": 6.472, "volume": 110.23, "quote_volume": 714.0575, "trades": 22, "taker_buy_volume": 3.1, "taker_buy_quote": 20.06165}, {"ts": 1774142940000, "open": 6.469, "high": 6.486, "low": 6.467, "close": 6.486, "volume": 150.78, "quote_volume": 976.13996, "trades": 48, "taker_buy_volume": 146.13, "taker_buy_quote": 946.06376}, {"ts": 1774143000000, "open": 6.486, "high": 6.497, "low": 6.486, "close": 6.495, "volume": 447.29, "quote_volume": 2902.45557, "trades": 24, "taker_buy_volume": 447.29, "taker_buy_quote": 2902.45557}, {"ts": 1774143060000, "open": 6.494, "high": 6.498, "low": 6.485, "close": 6.486, "volume": 377.76, "quote_volume": 2453.05426, "trades": 26, "taker_buy_volume": 173.54, "taker_buy_quote": 1127.31864}, {"ts": 1774143120000, "open": 6.488, "high": 6.494, "low": 6.488, "close": 6.489, "volume": 26.35, "quote_volume": 171.00065, "trades": 17, "taker_buy_volume": 21.7, "taker_buy_quote": 140.82215}, {"ts": 1774143180000, "open": 6.495, "high": 6.5, "low": 6.495, "close": 6.496, "volume": 45.41, "quote_volume": 295.03418, "trades": 22, "taker_buy_volume": 44.01, "taker_buy_quote": 285.93978}, {"ts": 1774143240000, "open": 6.5, "high": 6.508, "low": 6.5, "close": 6.501, "volume": 78.24, "quote_volume": 508.90008, "trades": 52, "taker_buy_volume": 65.22, "taker_buy_quote": 424.24054}, {"ts": 1774143300000, "open": 6.509, "high": 6.516, "low": 6.489, "close": 6.496, "volume": 474.35, "quote_volume": 3084.49039, "trades": 149, "taker_buy_volume": 318.91, "taker_buy_quote": 2074.00868}, {"ts": 1774143360000, "open": 6.502, "high": 6.511, "low": 6.502, "close": 6.502, "volume": 27.69, "quote_volume": 180.15219, "trades": 21, "taker_buy_volume": 18.91, "taker_buy_quote": 123.04383}, {"ts": 1774143420000, "open": 6.501, "high": 6.505, "low": 6.451, "close": 6.482, "volume": 1117.38, "quote_volume": 7241.37106, "trades": 215, "taker_buy_volume": 272.68, "taker_buy_quote": 1763.70116}, {"ts": 1774143480000, "open": 6.483, "high": 6.484, "low": 6.473, "close": 6.484, "volume": 102.91, "quote_volume": 666.66974, "trades": 35, "taker_buy_volume": 21.68, "taker_buy_quote": 140.50493}, {"ts": 1774143540000, "open": 6.479, "high": 6.479, "low": 6.475, "close": 6.475, "volume": 196.1, "quote_volume": 1270.38911, "trades": 20, "taker_buy_volume": 10.32, "taker_buy_quote": 66.84729}, {"ts": 1774143600000, "open": 6.475, "high": 6.478, "low": 6.465, "close": 6.469, "volume": 358.37, "quote_volume": 2320.29309, "trades": 40, "taker_buy_volume": 272.68, "taker_buy_quote": 1766.20374}, {"ts": 1774143660000, "open": 6.469, "high": 6.475, "low": 6.468, "close": 6.475, "volume": 8.32, "quote_volume": 53.84693, "trades": 5, "taker_buy_volume": 5.22, "taker_buy_quote": 33.79458}, {"ts": 1774143720000, "open": 6.467, "high": 6.469, "low": 6.462, "close": 6.462, "volume": 89.76, "quote_volume": 580.17771, "trades": 15, "taker_buy_volume": 6.19, "taker_buy_quote": 40.03381}, {"ts": 1774143780000, "open": 6.463, "high": 6.471, "low": 6.462, "close": 6.471, "volume": 95.83, "quote_volume": 619.97578, "trades": 17, "taker_buy_volume": 92.73, "taker_buy_quote": 599.94203}, {"ts": 1774143840000, "open": 6.464, "high": 6.474, "low": 6.452, "close": 6.474, "volume": 132.18, "quote_volume": 853.72029, "trades": 41, "taker_buy_volume": 34.55, "taker_buy_quote": 223.37331}, {"ts": 1774143900000, "open": 6.474, "high": 6.482, "low": 6.474, "close": 6.48, "volume": 18.37, "quote_volume": 118.99713, "trades": 12, "taker_buy_volume": 12.4, "taker_buy_quote": 80.3334}, {"ts": 1774143960000, "open": 6.479, "high": 6.479, "low": 6.47, "close": 6.47, "volume": 25.39, "quote_volume": 164.37272, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144020000, "open": 6.469, "high": 6.469, "low": 6.464, "close": 6.464, "volume": 113.31, "quote_volume": 732.59669, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 6.47, "high": 6.484, "low": 6.466, "close": 6.484, "volume": 234.4, "quote_volume": 1518.24583, "trades": 29, "taker_buy_volume": 171.54, "taker_buy_quote": 1111.49532}, {"ts": 1774144140000, "open": 6.483, "high": 6.484, "low": 6.477, "close": 6.477, "volume": 29.93, "quote_volume": 193.93703, "trades": 5, "taker_buy_volume": 11.71, "taker_buy_quote": 75.92609}, {"ts": 1774144200000, "open": 6.482, "high": 6.492, "low": 6.482, "close": 6.492, "volume": 36.42, "quote_volume": 236.29753, "trades": 14, "taker_buy_volume": 16.97, "taker_buy_quote": 110.08427}, {"ts": 1774144260000, "open": 6.491, "high": 6.491, "low": 6.487, "close": 6.487, "volume": 7.75, "quote_volume": 50.28975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144320000, "open": 6.486, "high": 6.486, "low": 6.486, "close": 6.486, "volume": 19.77, "quote_volume": 128.22822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144380000, "open": 6.492, "high": 6.492, "low": 6.486, "close": 6.486, "volume": 165.85, "quote_volume": 1075.82014, "trades": 16, "taker_buy_volume": 1.55, "taker_buy_quote": 10.0626}, {"ts": 1774144440000, "open": 6.492, "high": 6.494, "low": 6.488, "close": 6.488, "volume": 21.56, "quote_volume": 139.89668, "trades": 5, "taker_buy_volume": 3.34, "taker_buy_quote": 21.68532}, {"ts": 1774144500000, "open": 6.493, "high": 6.511, "low": 6.493, "close": 6.51, "volume": 579.27, "quote_volume": 3768.68146, "trades": 40, "taker_buy_volume": 397.99, "taker_buy_quote": 2590.16027}, {"ts": 1774144560000, "open": 6.509, "high": 6.517, "low": 6.509, "close": 6.51, "volume": 217.29, "quote_volume": 1415.26514, "trades": 21, "taker_buy_volume": 85.71, "taker_buy_quote": 558.28793}, {"ts": 1774144620000, "open": 6.509, "high": 6.54, "low": 6.509, "close": 6.52, "volume": 1593.84, "quote_volume": 10390.95949, "trades": 75, "taker_buy_volume": 1438.79, "taker_buy_quote": 9381.58377}, {"ts": 1774144680000, "open": 6.519, "high": 6.519, "low": 6.507, "close": 6.51, "volume": 73.55, "quote_volume": 478.85341, "trades": 23, "taker_buy_volume": 18.08, "taker_buy_quote": 117.71466}, {"ts": 1774144740000, "open": 6.509, "high": 6.509, "low": 6.5, "close": 6.506, "volume": 121.58, "quote_volume": 790.83527, "trades": 29, "taker_buy_volume": 72.32, "taker_buy_quote": 470.4716}, {"ts": 1774144800000, "open": 6.507, "high": 6.518, "low": 6.503, "close": 6.508, "volume": 116.59, "quote_volume": 758.93704, "trades": 36, "taker_buy_volume": 97.33, "taker_buy_quote": 633.58454}, {"ts": 1774144860000, "open": 6.507, "high": 6.582, "low": 6.507, "close": 6.544, "volume": 4738.63, "quote_volume": 31043.00507, "trades": 360, "taker_buy_volume": 3939.05, "taker_buy_quote": 25807.81948}, {"ts": 1774144920000, "open": 6.536, "high": 6.539, "low": 6.534, "close": 6.534, "volume": 146.58, "quote_volume": 958.13018, "trades": 12, "taker_buy_volume": 87.33, "taker_buy_quote": 570.93143}, {"ts": 1774144980000, "open": 6.533, "high": 6.535, "low": 6.515, "close": 6.535, "volume": 565.85, "quote_volume": 3690.01495, "trades": 69, "taker_buy_volume": 47.46, "taker_buy_quote": 309.80916}, {"ts": 1774145040000, "open": 6.531, "high": 6.542, "low": 6.531, "close": 6.535, "volume": 635.58, "quote_volume": 4156.28115, "trades": 59, "taker_buy_volume": 98.45, "taker_buy_quote": 643.54315}, {"ts": 1774145100000, "open": 6.54, "high": 6.542, "low": 6.536, "close": 6.536, "volume": 25.29, "quote_volume": 165.37241, "trades": 14, "taker_buy_volume": 13.3, "taker_buy_quote": 86.99113}, {"ts": 1774145160000, "open": 6.541, "high": 6.541, "low": 6.521, "close": 6.521, "volume": 696.26, "quote_volume": 4547.67513, "trades": 50, "taker_buy_volume": 220.16, "taker_buy_quote": 1437.26285}, {"ts": 1774145220000, "open": 6.52, "high": 6.52, "low": 6.498, "close": 6.498, "volume": 79.11, "quote_volume": 514.96854, "trades": 41, "taker_buy_volume": 20.7, "taker_buy_quote": 134.7156}, {"ts": 1774145280000, "open": 6.505, "high": 6.52, "low": 6.486, "close": 6.505, "volume": 2845.24, "quote_volume": 18504.97528, "trades": 185, "taker_buy_volume": 1640.52, "taker_buy_quote": 10680.11737}, {"ts": 1774145340000, "open": 6.505, "high": 6.516, "low": 6.492, "close": 6.511, "volume": 1087.39, "quote_volume": 7072.77385, "trades": 106, "taker_buy_volume": 170.71, "taker_buy_quote": 1111.79882}, {"ts": 1774145400000, "open": 6.516, "high": 6.526, "low": 6.508, "close": 6.512, "volume": 1398.66, "quote_volume": 9114.02587, "trades": 87, "taker_buy_volume": 626.56, "taker_buy_quote": 4080.62046}, {"ts": 1774145460000, "open": 6.514, "high": 6.531, "low": 6.513, "close": 6.531, "volume": 320.78, "quote_volume": 2091.64259, "trades": 71, "taker_buy_volume": 143.13, "taker_buy_quote": 933.79096}, {"ts": 1774145520000, "open": 6.532, "high": 6.538, "low": 6.531, "close": 6.531, "volume": 46.73, "quote_volume": 305.32943, "trades": 21, "taker_buy_volume": 37.32, "taker_buy_quote": 243.85486}, {"ts": 1774145580000, "open": 6.531, "high": 6.535, "low": 6.521, "close": 6.521, "volume": 194.92, "quote_volume": 1271.92892, "trades": 18, "taker_buy_volume": 14.37, "taker_buy_quote": 93.8728}, {"ts": 1774145640000, "open": 6.525, "high": 6.535, "low": 6.517, "close": 6.529, "volume": 146.04, "quote_volume": 952.64101, "trades": 34, "taker_buy_volume": 40.73, "taker_buy_quote": 265.85169}, {"ts": 1774145700000, "open": 6.534, "high": 6.534, "low": 6.525, "close": 6.526, "volume": 155.36, "quote_volume": 1014.00917, "trades": 16, "taker_buy_volume": 43.6, "taker_buy_quote": 284.63145}, {"ts": 1774145760000, "open": 6.531, "high": 6.535, "low": 6.529, "close": 6.534, "volume": 18.39, "quote_volume": 120.12049, "trades": 12, "taker_buy_volume": 11.37, "taker_buy_quote": 74.27287}, {"ts": 1774145820000, "open": 6.533, "high": 6.56, "low": 6.533, "close": 6.536, "volume": 840.66, "quote_volume": 5503.08207, "trades": 141, "taker_buy_volume": 622.93, "taker_buy_quote": 4079.36771}, {"ts": 1774145880000, "open": 6.535, "high": 6.536, "low": 6.525, "close": 6.534, "volume": 73.07, "quote_volume": 477.03081, "trades": 36, "taker_buy_volume": 21.03, "taker_buy_quote": 137.35526}, {"ts": 1774145940000, "open": 6.535, "high": 6.554, "low": 6.535, "close": 6.543, "volume": 283.86, "quote_volume": 1858.77841, "trades": 56, "taker_buy_volume": 236.64, "taker_buy_quote": 1549.71434}, {"ts": 1774146000000, "open": 6.54, "high": 6.54, "low": 6.524, "close": 6.527, "volume": 146.59, "quote_volume": 957.52969, "trades": 28, "taker_buy_volume": 12.19, "taker_buy_quote": 79.65035}, {"ts": 1774146060000, "open": 6.528, "high": 6.531, "low": 6.526, "close": 6.531, "volume": 30.59, "quote_volume": 199.66844, "trades": 7, "taker_buy_volume": 22.7, "taker_buy_quote": 148.1783}, {"ts": 1774146120000, "open": 6.528, "high": 6.548, "low": 6.52, "close": 6.522, "volume": 734.17, "quote_volume": 4795.05256, "trades": 75, "taker_buy_volume": 235.03, "taker_buy_quote": 1536.59613}, {"ts": 1774146180000, "open": 6.523, "high": 6.544, "low": 6.523, "close": 6.544, "volume": 53.68, "quote_volume": 350.83826, "trades": 26, "taker_buy_volume": 48.88, "taker_buy_quote": 319.45766}, {"ts": 1774146240000, "open": 6.544, "high": 6.544, "low": 6.537, "close": 6.537, "volume": 24.87, "quote_volume": 162.68951, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 6.536, "high": 6.536, "low": 6.525, "close": 6.525, "volume": 91.33, "quote_volume": 596.25295, "trades": 26, "taker_buy_volume": 36.95, "taker_buy_quote": 241.14809}, {"ts": 1774146360000, "open": 6.524, "high": 6.529, "low": 6.521, "close": 6.528, "volume": 70.96, "quote_volume": 462.97953, "trades": 25, "taker_buy_volume": 48.57, "taker_buy_quote": 316.93753}, {"ts": 1774146420000, "open": 6.527, "high": 6.539, "low": 6.525, "close": 6.525, "volume": 252.53, "quote_volume": 1650.2022, "trades": 39, "taker_buy_volume": 216.53, "taker_buy_quote": 1415.19864}, {"ts": 1774146480000, "open": 6.524, "high": 6.539, "low": 6.522, "close": 6.537, "volume": 185.72, "quote_volume": 1213.47095, "trades": 45, "taker_buy_volume": 147.04, "taker_buy_quote": 960.86029}, {"ts": 1774146540000, "open": 6.536, "high": 6.539, "low": 6.531, "close": 6.536, "volume": 68.33, "quote_volume": 446.44815, "trades": 16, "taker_buy_volume": 15.3, "taker_buy_quote": 100.0161}, {"ts": 1774146600000, "open": 6.53, "high": 6.53, "low": 6.481, "close": 6.481, "volume": 1212.11, "quote_volume": 7874.61252, "trades": 116, "taker_buy_volume": 32.97, "taker_buy_quote": 214.30592}, {"ts": 1774146660000, "open": 6.481, "high": 6.481, "low": 6.463, "close": 6.476, "volume": 1047.49, "quote_volume": 6782.24466, "trades": 101, "taker_buy_volume": 357.45, "taker_buy_quote": 2313.17119}, {"ts": 1774146720000, "open": 6.469, "high": 6.469, "low": 6.448, "close": 6.45, "volume": 482.18, "quote_volume": 3115.08296, "trades": 43, "taker_buy_volume": 13.15, "taker_buy_quote": 84.90164}, {"ts": 1774146780000, "open": 6.447, "high": 6.447, "low": 6.359, "close": 6.369, "volume": 2424.46, "quote_volume": 15491.01779, "trades": 418, "taker_buy_volume": 493.28, "taker_buy_quote": 3153.84031}, {"ts": 1774146840000, "open": 6.363, "high": 6.39, "low": 6.349, "close": 6.39, "volume": 1308.47, "quote_volume": 8334.55133, "trades": 120, "taker_buy_volume": 882.78, "taker_buy_quote": 5630.42675}, {"ts": 1774146900000, "open": 6.388, "high": 6.402, "low": 6.384, "close": 6.401, "volume": 104.27, "quote_volume": 666.50738, "trades": 39, "taker_buy_volume": 29.83, "taker_buy_quote": 190.82092}, {"ts": 1774146960000, "open": 6.402, "high": 6.412, "low": 6.398, "close": 6.409, "volume": 613.94, "quote_volume": 3933.263, "trades": 53, "taker_buy_volume": 292.98, "taker_buy_quote": 1876.85646}, {"ts": 1774147020000, "open": 6.409, "high": 6.416, "low": 6.395, "close": 6.402, "volume": 387.76, "quote_volume": 2483.54683, "trades": 36, "taker_buy_volume": 22.55, "taker_buy_quote": 144.46464}, {"ts": 1774147080000, "open": 6.403, "high": 6.416, "low": 6.392, "close": 6.397, "volume": 381.25, "quote_volume": 2443.1013, "trades": 51, "taker_buy_volume": 299.4, "taker_buy_quote": 1919.54347}, {"ts": 1774147140000, "open": 6.391, "high": 6.398, "low": 6.383, "close": 6.393, "volume": 434.65, "quote_volume": 2778.70833, "trades": 38, "taker_buy_volume": 397.92, "taker_buy_quote": 2544.15631}, {"ts": 1774147200000, "open": 6.394, "high": 6.432, "low": 6.394, "close": 6.415, "volume": 844.78, "quote_volume": 5419.49767, "trades": 90, "taker_buy_volume": 745.84, "taker_buy_quote": 4785.54087}, {"ts": 1774147260000, "open": 6.416, "high": 6.418, "low": 6.401, "close": 6.401, "volume": 171.14, "quote_volume": 1096.28848, "trades": 20, "taker_buy_volume": 55.99, "taker_buy_quote": 358.46687}, {"ts": 1774147320000, "open": 6.402, "high": 6.422, "low": 6.402, "close": 6.422, "volume": 32.93, "quote_volume": 211.14682, "trades": 25, "taker_buy_volume": 32.93, "taker_buy_quote": 211.14682}, {"ts": 1774147380000, "open": 6.423, "high": 6.43, "low": 6.423, "close": 6.424, "volume": 57.84, "quote_volume": 371.68149, "trades": 13, "taker_buy_volume": 12.54, "taker_buy_quote": 80.58837}, {"ts": 1774147440000, "open": 6.423, "high": 6.435, "low": 6.414, "close": 6.429, "volume": 322.28, "quote_volume": 2070.67087, "trades": 37, "taker_buy_volume": 236.38, "taker_buy_quote": 1519.14381}, {"ts": 1774147500000, "open": 6.424, "high": 6.424, "low": 6.399, "close": 6.402, "volume": 309.38, "quote_volume": 1981.3902, "trades": 60, "taker_buy_volume": 22.83, "taker_buy_quote": 146.33606}, {"ts": 1774147560000, "open": 6.402, "high": 6.411, "low": 6.402, "close": 6.411, "volume": 523.91, "quote_volume": 3354.14073, "trades": 24, "taker_buy_volume": 362.0, "taker_buy_quote": 2317.59291}, {"ts": 1774147620000, "open": 6.412, "high": 6.415, "low": 6.412, "close": 6.415, "volume": 6.24, "quote_volume": 40.02024, "trades": 4, "taker_buy_volume": 6.24, "taker_buy_quote": 40.02024}, {"ts": 1774147680000, "open": 6.408, "high": 6.408, "low": 6.39, "close": 6.396, "volume": 807.34, "quote_volume": 5166.81986, "trades": 62, "taker_buy_volume": 616.9, "taker_buy_quote": 3947.31006}, {"ts": 1774147740000, "open": 6.396, "high": 6.406, "low": 6.393, "close": 6.402, "volume": 91.82, "quote_volume": 587.88102, "trades": 31, "taker_buy_volume": 24.4, "taker_buy_quote": 156.29705}, {"ts": 1774147800000, "open": 6.401, "high": 6.401, "low": 6.368, "close": 6.374, "volume": 599.9, "quote_volume": 3830.52154, "trades": 113, "taker_buy_volume": 94.62, "taker_buy_quote": 604.12574}, {"ts": 1774147860000, "open": 6.374, "high": 6.383, "low": 6.371, "close": 6.381, "volume": 70.88, "quote_volume": 451.98179, "trades": 62, "taker_buy_volume": 29.42, "taker_buy_quote": 187.65615}, {"ts": 1774147920000, "open": 6.38, "high": 6.382, "low": 6.377, "close": 6.38, "volume": 24.73, "quote_volume": 157.76596, "trades": 23, "taker_buy_volume": 6.33, "taker_buy_quote": 40.38454}, {"ts": 1774147980000, "open": 6.381, "high": 6.397, "low": 6.381, "close": 6.385, "volume": 120.1, "quote_volume": 767.16964, "trades": 62, "taker_buy_volume": 58.38, "taker_buy_quote": 373.10094}, {"ts": 1774148040000, "open": 6.385, "high": 6.389, "low": 6.382, "close": 6.386, "volume": 133.8, "quote_volume": 854.31895, "trades": 11, "taker_buy_volume": 126.67, "taker_buy_quote": 808.80137}, {"ts": 1774148100000, "open": 6.385, "high": 6.4, "low": 6.379, "close": 6.385, "volume": 1286.18, "quote_volume": 8224.84501, "trades": 68, "taker_buy_volume": 565.12, "taker_buy_quote": 3612.65356}, {"ts": 1774148160000, "open": 6.39, "high": 6.395, "low": 6.39, "close": 6.395, "volume": 31.57, "quote_volume": 201.78006, "trades": 8, "taker_buy_volume": 31.57, "taker_buy_quote": 201.78006}, {"ts": 1774148220000, "open": 6.385, "high": 6.405, "low": 6.384, "close": 6.395, "volume": 79.71, "quote_volume": 509.93697, "trades": 29, "taker_buy_volume": 32.79, "taker_buy_quote": 209.71065}, {"ts": 1774148280000, "open": 6.399, "high": 6.399, "low": 6.396, "close": 6.396, "volume": 4.48, "quote_volume": 28.65967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148340000, "open": 6.401, "high": 6.404, "low": 6.401, "close": 6.403, "volume": 7.85, "quote_volume": 50.26041, "trades": 6, "taker_buy_volume": 6.28, "taker_buy_quote": 40.2077}, {"ts": 1774148400000, "open": 6.403, "high": 6.403, "low": 6.403, "close": 6.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 6.405, "high": 6.41, "low": 6.383, "close": 6.389, "volume": 112.25, "quote_volume": 718.09557, "trades": 44, "taker_buy_volume": 22.27, "taker_buy_quote": 142.47734}, {"ts": 1774148520000, "open": 6.387, "high": 6.388, "low": 6.366, "close": 6.366, "volume": 216.48, "quote_volume": 1379.57398, "trades": 59, "taker_buy_volume": 46.8, "taker_buy_quote": 298.62822}, {"ts": 1774148580000, "open": 6.372, "high": 6.378, "low": 6.372, "close": 6.377, "volume": 30.21, "quote_volume": 192.59584, "trades": 24, "taker_buy_volume": 15.69, "taker_buy_quote": 100.03301}, {"ts": 1774148640000, "open": 6.376, "high": 6.376, "low": 6.367, "close": 6.372, "volume": 27.43, "quote_volume": 174.75482, "trades": 22, "taker_buy_volume": 11.67, "taker_buy_quote": 74.3401}, {"ts": 1774148700000, "open": 6.366, "high": 6.368, "low": 6.365, "close": 6.368, "volume": 7.81, "quote_volume": 49.72144, "trades": 7, "taker_buy_volume": 4.65, "taker_buy_quote": 29.60646}, {"ts": 1774148760000, "open": 6.368, "high": 6.383, "low": 6.368, "close": 6.379, "volume": 130.76, "quote_volume": 833.36478, "trades": 35, "taker_buy_volume": 28.83, "taker_buy_quote": 183.82316}, {"ts": 1774148820000, "open": 6.373, "high": 6.373, "low": 6.369, "close": 6.369, "volume": 7.77, "quote_volume": 49.50264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 6.368, "high": 6.371, "low": 6.349, "close": 6.361, "volume": 174.58, "quote_volume": 1109.87834, "trades": 42, "taker_buy_volume": 38.21, "taker_buy_quote": 243.05755}, {"ts": 1774148940000, "open": 6.361, "high": 6.366, "low": 6.353, "close": 6.365, "volume": 109.58, "quote_volume": 696.83705, "trades": 43, "taker_buy_volume": 79.5, "taker_buy_quote": 505.57564}, {"ts": 1774149000000, "open": 6.366, "high": 6.382, "low": 6.366, "close": 6.382, "volume": 32.16, "quote_volume": 204.98341, "trades": 20, "taker_buy_volume": 30.42, "taker_buy_quote": 193.87873}, {"ts": 1774149060000, "open": 6.383, "high": 6.387, "low": 6.383, "close": 6.384, "volume": 486.97, "quote_volume": 3108.82433, "trades": 13, "taker_buy_volume": 467.18, "taker_buy_quote": 2982.48497}, {"ts": 1774149120000, "open": 6.389, "high": 6.391, "low": 6.389, "close": 6.391, "volume": 3.4, "quote_volume": 21.72469, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 21.72469}, {"ts": 1774149180000, "open": 6.389, "high": 6.389, "low": 6.384, "close": 6.389, "volume": 30.05, "quote_volume": 191.90003, "trades": 9, "taker_buy_volume": 22.13, "taker_buy_quote": 141.32291}, {"ts": 1774149240000, "open": 6.39, "high": 6.392, "low": 6.387, "close": 6.387, "volume": 12.3, "quote_volume": 78.5936, "trades": 9, "taker_buy_volume": 4.45, "taker_buy_quote": 28.43995}, {"ts": 1774149300000, "open": 6.386, "high": 6.386, "low": 6.345, "close": 6.355, "volume": 479.8, "quote_volume": 3051.30167, "trades": 91, "taker_buy_volume": 110.81, "taker_buy_quote": 703.88457}, {"ts": 1774149360000, "open": 6.355, "high": 6.362, "low": 6.348, "close": 6.357, "volume": 869.21, "quote_volume": 5519.4525, "trades": 60, "taker_buy_volume": 510.25, "taker_buy_quote": 3239.98408}, {"ts": 1774149420000, "open": 6.359, "high": 6.365, "low": 6.355, "close": 6.365, "volume": 83.54, "quote_volume": 531.35461, "trades": 17, "taker_buy_volume": 56.86, "taker_buy_quote": 361.72234}, {"ts": 1774149480000, "open": 6.359, "high": 6.375, "low": 6.359, "close": 6.372, "volume": 146.65, "quote_volume": 933.9751, "trades": 23, "taker_buy_volume": 141.66, "taker_buy_quote": 902.17882}, {"ts": 1774149540000, "open": 6.375, "high": 6.375, "low": 6.361, "close": 6.362, "volume": 419.73, "quote_volume": 2672.54664, "trades": 43, "taker_buy_volume": 16.54, "taker_buy_quote": 105.4425}, {"ts": 1774149600000, "open": 6.361, "high": 6.361, "low": 6.357, "close": 6.357, "volume": 22.15, "quote_volume": 140.82335, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 6.356, "high": 6.36, "low": 6.354, "close": 6.36, "volume": 29.42, "quote_volume": 186.98856, "trades": 15, "taker_buy_volume": 19.1, "taker_buy_quote": 121.39938}, {"ts": 1774149720000, "open": 6.359, "high": 6.359, "low": 6.348, "close": 6.357, "volume": 88.88, "quote_volume": 564.77017, "trades": 42, "taker_buy_volume": 51.43, "taker_buy_quote": 326.80567}, {"ts": 1774149780000, "open": 6.358, "high": 6.368, "low": 6.358, "close": 6.368, "volume": 240.56, "quote_volume": 1530.25066, "trades": 27, "taker_buy_volume": 194.28, "taker_buy_quote": 1235.79702}, {"ts": 1774149840000, "open": 6.369, "high": 6.385, "low": 6.369, "close": 6.385, "volume": 151.57, "quote_volume": 966.95181, "trades": 37, "taker_buy_volume": 151.57, "taker_buy_quote": 966.95181}, {"ts": 1774149900000, "open": 6.386, "high": 6.388, "low": 6.382, "close": 6.382, "volume": 43.49, "quote_volume": 277.67567, "trades": 27, "taker_buy_volume": 11.16, "taker_buy_quote": 71.28537}, {"ts": 1774149960000, "open": 6.385, "high": 6.392, "low": 6.381, "close": 6.391, "volume": 629.44, "quote_volume": 4020.73928, "trades": 168, "taker_buy_volume": 388.8, "taker_buy_quote": 2483.86609}, {"ts": 1774150020000, "open": 6.392, "high": 6.402, "low": 6.389, "close": 6.398, "volume": 209.8, "quote_volume": 1342.19713, "trades": 80, "taker_buy_volume": 160.84, "taker_buy_quote": 1029.17343}, {"ts": 1774150080000, "open": 6.397, "high": 6.404, "low": 6.393, "close": 6.393, "volume": 206.01, "quote_volume": 1318.26036, "trades": 72, "taker_buy_volume": 161.14, "taker_buy_quote": 1031.14658}, {"ts": 1774150140000, "open": 6.394, "high": 6.408, "low": 6.394, "close": 6.401, "volume": 633.99, "quote_volume": 4057.85703, "trades": 102, "taker_buy_volume": 87.55, "taker_buy_quote": 560.28334}, {"ts": 1774150200000, "open": 6.397, "high": 6.401, "low": 6.388, "close": 6.401, "volume": 114.12, "quote_volume": 729.71469, "trades": 44, "taker_buy_volume": 33.45, "taker_buy_quote": 213.97598}, {"ts": 1774150260000, "open": 6.396, "high": 6.401, "low": 6.391, "close": 6.391, "volume": 62.01, "quote_volume": 396.58959, "trades": 30, "taker_buy_volume": 46.31, "taker_buy_quote": 296.20536}, {"ts": 1774150320000, "open": 6.39, "high": 6.39, "low": 6.363, "close": 6.372, "volume": 472.92, "quote_volume": 3011.43228, "trades": 86, "taker_buy_volume": 95.52, "taker_buy_quote": 607.9458}, {"ts": 1774150380000, "open": 6.373, "high": 6.407, "low": 6.373, "close": 6.401, "volume": 380.83, "quote_volume": 2437.15715, "trades": 53, "taker_buy_volume": 375.63, "taker_buy_quote": 2403.88765}, {"ts": 1774150440000, "open": 6.4, "high": 6.41, "low": 6.398, "close": 6.402, "volume": 123.56, "quote_volume": 791.34492, "trades": 21, "taker_buy_volume": 19.84, "taker_buy_quote": 127.10756}, {"ts": 1774150500000, "open": 6.408, "high": 6.418, "low": 6.408, "close": 6.418, "volume": 130.42, "quote_volume": 836.46758, "trades": 32, "taker_buy_volume": 116.29, "taker_buy_quote": 745.85189}, {"ts": 1774150560000, "open": 6.419, "high": 6.425, "low": 6.412, "close": 6.418, "volume": 54.96, "quote_volume": 352.7234, "trades": 27, "taker_buy_volume": 36.83, "taker_buy_quote": 236.44165}, {"ts": 1774150620000, "open": 6.419, "high": 6.43, "low": 6.419, "close": 6.427, "volume": 31.8, "quote_volume": 204.3423, "trades": 16, "taker_buy_volume": 30.24, "taker_buy_quote": 194.31618}, {"ts": 1774150680000, "open": 6.426, "high": 6.427, "low": 6.421, "close": 6.427, "volume": 180.63, "quote_volume": 1160.86721, "trades": 13, "taker_buy_volume": 12.81, "taker_buy_quote": 82.32457}, {"ts": 1774150740000, "open": 6.426, "high": 6.437, "low": 6.423, "close": 6.435, "volume": 364.22, "quote_volume": 2341.64502, "trades": 56, "taker_buy_volume": 176.34, "taker_buy_quote": 1133.92129}, {"ts": 1774150800000, "open": 6.436, "high": 6.44, "low": 6.421, "close": 6.425, "volume": 381.99, "quote_volume": 2455.10194, "trades": 70, "taker_buy_volume": 126.14, "taker_buy_quote": 811.1001}, {"ts": 1774150860000, "open": 6.427, "high": 6.428, "low": 6.422, "close": 6.424, "volume": 50.95, "quote_volume": 327.38598, "trades": 27, "taker_buy_volume": 25.3, "taker_buy_quote": 162.58248}, {"ts": 1774150920000, "open": 6.427, "high": 6.434, "low": 6.395, "close": 6.425, "volume": 2702.29, "quote_volume": 17337.53859, "trades": 215, "taker_buy_volume": 1878.25, "taker_buy_quote": 12054.04251}, {"ts": 1774150980000, "open": 6.426, "high": 6.426, "low": 6.417, "close": 6.426, "volume": 861.02, "quote_volume": 5530.85816, "trades": 272, "taker_buy_volume": 445.29, "taker_buy_quote": 2860.99727}, {"ts": 1774151040000, "open": 6.427, "high": 6.427, "low": 6.427, "close": 6.427, "volume": 1.78, "quote_volume": 11.44006, "trades": 2, "taker_buy_volume": 1.78, "taker_buy_quote": 11.44006}, {"ts": 1774151100000, "open": 6.426, "high": 6.427, "low": 6.418, "close": 6.423, "volume": 448.54, "quote_volume": 2881.41168, "trades": 170, "taker_buy_volume": 322.41, "taker_buy_quote": 2071.48886}, {"ts": 1774151160000, "open": 6.426, "high": 6.426, "low": 6.4, "close": 6.401, "volume": 1691.33, "quote_volume": 10844.7653, "trades": 244, "taker_buy_volume": 539.2, "taker_buy_quote": 3461.99159}, {"ts": 1774151220000, "open": 6.402, "high": 6.407, "low": 6.402, "close": 6.406, "volume": 373.69, "quote_volume": 2393.40495, "trades": 72, "taker_buy_volume": 71.24, "taker_buy_quote": 456.33059}, {"ts": 1774151280000, "open": 6.407, "high": 6.423, "low": 6.407, "close": 6.423, "volume": 403.91, "quote_volume": 2592.11725, "trades": 105, "taker_buy_volume": 117.95, "taker_buy_quote": 756.50937}, {"ts": 1774151340000, "open": 6.424, "high": 6.432, "low": 6.419, "close": 6.419, "volume": 98.77, "quote_volume": 634.78099, "trades": 42, "taker_buy_volume": 37.08, "taker_buy_quote": 238.26131}, {"ts": 1774151400000, "open": 6.418, "high": 6.424, "low": 6.418, "close": 6.424, "volume": 11.47, "quote_volume": 73.66174, "trades": 9, "taker_buy_volume": 10.48, "taker_buy_quote": 67.30792}, {"ts": 1774151460000, "open": 6.425, "high": 6.429, "low": 6.416, "close": 6.416, "volume": 205.28, "quote_volume": 1318.35098, "trades": 18, "taker_buy_volume": 84.56, "taker_buy_quote": 543.56868}, {"ts": 1774151520000, "open": 6.417, "high": 6.421, "low": 6.417, "close": 6.421, "volume": 7.8, "quote_volume": 50.0682, "trades": 5, "taker_buy_volume": 7.8, "taker_buy_quote": 50.0682}, {"ts": 1774151580000, "open": 6.422, "high": 6.423, "low": 6.412, "close": 6.415, "volume": 348.58, "quote_volume": 2237.90638, "trades": 35, "taker_buy_volume": 335.25, "taker_buy_quote": 2152.39445}, {"ts": 1774151640000, "open": 6.415, "high": 6.415, "low": 6.395, "close": 6.398, "volume": 115.94, "quote_volume": 742.38718, "trades": 25, "taker_buy_volume": 2.5, "taker_buy_quote": 15.99343}, {"ts": 1774151700000, "open": 6.398, "high": 6.407, "low": 6.396, "close": 6.407, "volume": 15.93, "quote_volume": 101.98847, "trades": 14, "taker_buy_volume": 14.77, "taker_buy_quote": 94.56911}, {"ts": 1774151760000, "open": 6.408, "high": 6.419, "low": 6.408, "close": 6.419, "volume": 41.02, "quote_volume": 263.12268, "trades": 15, "taker_buy_volume": 41.02, "taker_buy_quote": 263.12268}, {"ts": 1774151820000, "open": 6.42, "high": 6.421, "low": 6.405, "close": 6.406, "volume": 34.13, "quote_volume": 218.83951, "trades": 21, "taker_buy_volume": 4.69, "taker_buy_quote": 30.08938}, {"ts": 1774151880000, "open": 6.407, "high": 6.41, "low": 6.403, "close": 6.41, "volume": 116.64, "quote_volume": 747.18447, "trades": 23, "taker_buy_volume": 96.92, "taker_buy_quote": 620.88258}, {"ts": 1774151940000, "open": 6.41, "high": 6.414, "low": 6.399, "close": 6.399, "volume": 249.56, "quote_volume": 1598.50307, "trades": 30, "taker_buy_volume": 51.31, "taker_buy_quote": 329.04318}, {"ts": 1774152000000, "open": 6.402, "high": 6.402, "low": 6.371, "close": 6.382, "volume": 350.87, "quote_volume": 2239.18348, "trades": 55, "taker_buy_volume": 13.2, "taker_buy_quote": 84.25182}, {"ts": 1774152060000, "open": 6.382, "high": 6.402, "low": 6.382, "close": 6.402, "volume": 54.32, "quote_volume": 347.23669, "trades": 24, "taker_buy_volume": 54.32, "taker_buy_quote": 347.23669}, {"ts": 1774152120000, "open": 6.398, "high": 6.406, "low": 6.388, "close": 6.406, "volume": 300.21, "quote_volume": 1919.94938, "trades": 57, "taker_buy_volume": 169.59, "taker_buy_quote": 1085.14697}, {"ts": 1774152180000, "open": 6.402, "high": 6.41, "low": 6.402, "close": 6.403, "volume": 32.7, "quote_volume": 209.44245, "trades": 26, "taker_buy_volume": 16.9, "taker_buy_quote": 108.27505}, {"ts": 1774152240000, "open": 6.402, "high": 6.402, "low": 6.39, "close": 6.39, "volume": 44.68, "quote_volume": 285.64588, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152300000, "open": 6.4, "high": 6.416, "low": 6.4, "close": 6.416, "volume": 85.6, "quote_volume": 548.23313, "trades": 23, "taker_buy_volume": 26.69, "taker_buy_quote": 171.02952}, {"ts": 1774152360000, "open": 6.417, "high": 6.423, "low": 6.415, "close": 6.423, "volume": 16.61, "quote_volume": 106.62724, "trades": 10, "taker_buy_volume": 13.48, "taker_buy_quote": 86.54673}, {"ts": 1774152420000, "open": 6.422, "high": 6.425, "low": 6.421, "close": 6.425, "volume": 39.58, "quote_volume": 254.28122, "trades": 7, "taker_buy_volume": 33.34, "taker_buy_quote": 214.20794}, {"ts": 1774152480000, "open": 6.421, "high": 6.421, "low": 6.415, "close": 6.415, "volume": 148.27, "quote_volume": 951.57477, "trades": 26, "taker_buy_volume": 54.59, "taker_buy_quote": 350.52083}, {"ts": 1774152540000, "open": 6.42, "high": 6.42, "low": 6.414, "close": 6.414, "volume": 10.26, "quote_volume": 65.83638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 6.417, "high": 6.42, "low": 6.398, "close": 6.398, "volume": 84.44, "quote_volume": 541.00345, "trades": 29, "taker_buy_volume": 13.46, "taker_buy_quote": 86.27388}, {"ts": 1774152660000, "open": 6.397, "high": 6.397, "low": 6.394, "close": 6.394, "volume": 10.33, "quote_volume": 66.06513, "trades": 6, "taker_buy_volume": 1.57, "taker_buy_quote": 10.04172}, {"ts": 1774152720000, "open": 6.394, "high": 6.394, "low": 6.387, "close": 6.387, "volume": 549.51, "quote_volume": 3511.07122, "trades": 18, "taker_buy_volume": 3.14, "taker_buy_quote": 20.06931}, {"ts": 1774152780000, "open": 6.386, "high": 6.39, "low": 6.381, "close": 6.39, "volume": 481.18, "quote_volume": 3071.68979, "trades": 19, "taker_buy_volume": 16.49, "taker_buy_quote": 105.32163}, {"ts": 1774152840000, "open": 6.387, "high": 6.392, "low": 6.385, "close": 6.392, "volume": 12.26, "quote_volume": 78.32112, "trades": 6, "taker_buy_volume": 11.09, "taker_buy_quote": 70.85067}, {"ts": 1774152900000, "open": 6.385, "high": 6.385, "low": 6.349, "close": 6.363, "volume": 863.85, "quote_volume": 5495.24768, "trades": 113, "taker_buy_volume": 58.07, "taker_buy_quote": 369.70163}, {"ts": 1774152960000, "open": 6.368, "high": 6.37, "low": 6.368, "close": 6.37, "volume": 10.72, "quote_volume": 68.28166, "trades": 4, "taker_buy_volume": 10.72, "taker_buy_quote": 68.28166}, {"ts": 1774153020000, "open": 6.363, "high": 6.374, "low": 6.359, "close": 6.374, "volume": 100.88, "quote_volume": 642.60353, "trades": 17, "taker_buy_volume": 85.37, "taker_buy_quote": 543.95964}, {"ts": 1774153080000, "open": 6.373, "high": 6.375, "low": 6.373, "close": 6.375, "volume": 9.61, "quote_volume": 61.24927, "trades": 3, "taker_buy_volume": 9.61, "taker_buy_quote": 61.24927}, {"ts": 1774153140000, "open": 6.374, "high": 6.379, "low": 6.369, "close": 6.369, "volume": 139.17, "quote_volume": 886.96881, "trades": 33, "taker_buy_volume": 9.44, "taker_buy_quote": 60.19412}, {"ts": 1774153200000, "open": 6.368, "high": 6.38, "low": 6.363, "close": 6.38, "volume": 37.04, "quote_volume": 235.95096, "trades": 27, "taker_buy_volume": 27.56, "taker_buy_quote": 175.60602}, {"ts": 1774153260000, "open": 6.381, "high": 6.382, "low": 6.331, "close": 6.344, "volume": 1138.2, "quote_volume": 7235.59153, "trades": 186, "taker_buy_volume": 117.87, "taker_buy_quote": 748.90051}, {"ts": 1774153320000, "open": 6.345, "high": 6.349, "low": 6.326, "close": 6.339, "volume": 250.94, "quote_volume": 1589.69207, "trades": 57, "taker_buy_volume": 41.99, "taker_buy_quote": 266.06777}, {"ts": 1774153380000, "open": 6.34, "high": 6.349, "low": 6.34, "close": 6.343, "volume": 49.91, "quote_volume": 316.71413, "trades": 17, "taker_buy_volume": 48.04, "taker_buy_quote": 304.85833}, {"ts": 1774153440000, "open": 6.34, "high": 6.347, "low": 6.34, "close": 6.347, "volume": 19.36, "quote_volume": 122.77716, "trades": 6, "taker_buy_volume": 6.32, "taker_buy_quote": 40.10356}, {"ts": 1774153500000, "open": 6.348, "high": 6.363, "low": 6.348, "close": 6.348, "volume": 206.15, "quote_volume": 1310.13112, "trades": 50, "taker_buy_volume": 90.11, "taker_buy_quote": 573.09948}, {"ts": 1774153560000, "open": 6.348, "high": 6.375, "low": 6.348, "close": 6.362, "volume": 262.91, "quote_volume": 1673.37434, "trades": 43, "taker_buy_volume": 240.46, "taker_buy_quote": 1530.7427}, {"ts": 1774153620000, "open": 6.363, "high": 6.37, "low": 6.358, "close": 6.362, "volume": 157.96, "quote_volume": 1005.05351, "trades": 78, "taker_buy_volume": 77.52, "taker_buy_quote": 493.29452}, {"ts": 1774153680000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 1.58, "quote_volume": 10.05196, "trades": 1, "taker_buy_volume": 1.58, "taker_buy_quote": 10.05196}, {"ts": 1774153740000, "open": 6.363, "high": 6.369, "low": 6.363, "close": 6.369, "volume": 11.06, "quote_volume": 70.40796, "trades": 7, "taker_buy_volume": 11.06, "taker_buy_quote": 70.40796}, {"ts": 1774153800000, "open": 6.37, "high": 6.388, "low": 6.37, "close": 6.388, "volume": 96.74, "quote_volume": 616.98426, "trades": 31, "taker_buy_volume": 96.74, "taker_buy_quote": 616.98426}, {"ts": 1774153860000, "open": 6.389, "high": 6.389, "low": 6.361, "close": 6.362, "volume": 399.47, "quote_volume": 2543.96942, "trades": 72, "taker_buy_volume": 18.37, "taker_buy_quote": 117.08084}, {"ts": 1774153920000, "open": 6.366, "high": 6.369, "low": 6.365, "close": 6.369, "volume": 7.27, "quote_volume": 46.28935, "trades": 5, "taker_buy_volume": 6.32, "taker_buy_quote": 40.2426}, {"ts": 1774153980000, "open": 6.366, "high": 6.468, "low": 6.361, "close": 6.466, "volume": 3702.23, "quote_volume": 23757.83781, "trades": 417, "taker_buy_volume": 2452.6, "taker_buy_quote": 15725.57478}, {"ts": 1774154040000, "open": 6.466, "high": 6.471, "low": 6.459, "close": 6.459, "volume": 183.74, "quote_volume": 1188.1049, "trades": 29, "taker_buy_volume": 47.3, "taker_buy_quote": 305.99231}, {"ts": 1774154100000, "open": 6.464, "high": 6.479, "low": 6.462, "close": 6.479, "volume": 448.51, "quote_volume": 2904.07966, "trades": 51, "taker_buy_volume": 384.08, "taker_buy_quote": 2487.37631}, {"ts": 1774154160000, "open": 6.469, "high": 6.473, "low": 6.465, "close": 6.465, "volume": 80.79, "quote_volume": 522.62552, "trades": 11, "taker_buy_volume": 6.33, "taker_buy_quote": 40.9696}, {"ts": 1774154220000, "open": 6.465, "high": 6.465, "low": 6.465, "close": 6.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 6.469, "high": 6.494, "low": 6.466, "close": 6.478, "volume": 681.6, "quote_volume": 4417.54929, "trades": 143, "taker_buy_volume": 451.68, "taker_buy_quote": 2927.69167}, {"ts": 1774154340000, "open": 6.477, "high": 6.477, "low": 6.461, "close": 6.461, "volume": 64.82, "quote_volume": 419.34691, "trades": 27, "taker_buy_volume": 24.05, "taker_buy_quote": 155.62424}, {"ts": 1774154400000, "open": 6.462, "high": 6.484, "low": 6.461, "close": 6.462, "volume": 1478.11, "quote_volume": 9568.59516, "trades": 105, "taker_buy_volume": 81.21, "taker_buy_quote": 525.51927}, {"ts": 1774154460000, "open": 6.462, "high": 6.462, "low": 6.423, "close": 6.423, "volume": 1400.57, "quote_volume": 9011.82402, "trades": 87, "taker_buy_volume": 7.22, "taker_buy_quote": 46.54734}, {"ts": 1774154520000, "open": 6.431, "high": 6.442, "low": 6.431, "close": 6.442, "volume": 77.13, "quote_volume": 496.51629, "trades": 53, "taker_buy_volume": 77.13, "taker_buy_quote": 496.51629}, {"ts": 1774154580000, "open": 6.443, "high": 6.443, "low": 6.43, "close": 6.43, "volume": 36.28, "quote_volume": 233.4286, "trades": 24, "taker_buy_volume": 6.0, "taker_buy_quote": 38.658}, {"ts": 1774154640000, "open": 6.437, "high": 6.446, "low": 6.43, "close": 6.441, "volume": 182.1, "quote_volume": 1172.12444, "trades": 50, "taker_buy_volume": 104.56, "taker_buy_quote": 673.42495}, {"ts": 1774154700000, "open": 6.438, "high": 6.438, "low": 6.408, "close": 6.414, "volume": 444.85, "quote_volume": 2855.41494, "trades": 127, "taker_buy_volume": 87.72, "taker_buy_quote": 562.88872}, {"ts": 1774154760000, "open": 6.418, "high": 6.419, "low": 6.414, "close": 6.414, "volume": 4.0, "quote_volume": 25.67004, "trades": 3, "taker_buy_volume": 3.12, "taker_buy_quote": 20.02572}, {"ts": 1774154820000, "open": 6.42, "high": 6.42, "low": 6.415, "close": 6.417, "volume": 13.74, "quote_volume": 88.15458, "trades": 5, "taker_buy_volume": 13.74, "taker_buy_quote": 88.15458}, {"ts": 1774154880000, "open": 6.417, "high": 6.417, "low": 6.415, "close": 6.415, "volume": 4.12, "quote_volume": 26.43336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 6.416, "high": 6.421, "low": 6.406, "close": 6.415, "volume": 229.9, "quote_volume": 1474.51642, "trades": 28, "taker_buy_volume": 78.95, "taker_buy_quote": 506.80558}, {"ts": 1774155000000, "open": 6.415, "high": 6.42, "low": 6.409, "close": 6.412, "volume": 115.04, "quote_volume": 737.95321, "trades": 34, "taker_buy_volume": 104.92, "taker_buy_quote": 673.07619}, {"ts": 1774155060000, "open": 6.41, "high": 6.41, "low": 6.402, "close": 6.407, "volume": 379.72, "quote_volume": 2431.33058, "trades": 38, "taker_buy_volume": 27.35, "taker_buy_quote": 175.20682}, {"ts": 1774155120000, "open": 6.403, "high": 6.403, "low": 6.397, "close": 6.397, "volume": 69.35, "quote_volume": 443.75396, "trades": 38, "taker_buy_volume": 57.05, "taker_buy_quote": 365.02963}, {"ts": 1774155180000, "open": 6.398, "high": 6.404, "low": 6.393, "close": 6.398, "volume": 91.51, "quote_volume": 585.50295, "trades": 20, "taker_buy_volume": 58.12, "taker_buy_quote": 371.96579}, {"ts": 1774155240000, "open": 6.405, "high": 6.411, "low": 6.4, "close": 6.401, "volume": 106.65, "quote_volume": 683.12098, "trades": 49, "taker_buy_volume": 80.63, "taker_buy_quote": 516.50899}, {"ts": 1774155300000, "open": 6.399, "high": 6.409, "low": 6.396, "close": 6.406, "volume": 649.84, "quote_volume": 4163.66557, "trades": 32, "taker_buy_volume": 641.74, "taker_buy_quote": 4111.83035}, {"ts": 1774155360000, "open": 6.406, "high": 6.421, "low": 6.397, "close": 6.421, "volume": 320.47, "quote_volume": 2053.71332, "trades": 100, "taker_buy_volume": 181.14, "taker_buy_quote": 1161.86751}, {"ts": 1774155420000, "open": 6.416, "high": 6.419, "low": 6.41, "close": 6.41, "volume": 61.77, "quote_volume": 396.2585, "trades": 15, "taker_buy_volume": 19.78, "taker_buy_quote": 126.96782}, {"ts": 1774155480000, "open": 6.413, "high": 6.414, "low": 6.413, "close": 6.414, "volume": 3.14, "quote_volume": 20.13839, "trades": 2, "taker_buy_volume": 3.14, "taker_buy_quote": 20.13839}, {"ts": 1774155540000, "open": 6.412, "high": 6.422, "low": 6.41, "close": 6.422, "volume": 39.22, "quote_volume": 251.71979, "trades": 32, "taker_buy_volume": 36.06, "taker_buy_quote": 231.45948}, {"ts": 1774155600000, "open": 6.419, "high": 6.427, "low": 6.419, "close": 6.421, "volume": 92.38, "quote_volume": 593.33439, "trades": 49, "taker_buy_volume": 55.53, "taker_buy_quote": 356.70938}, {"ts": 1774155660000, "open": 6.422, "high": 6.428, "low": 6.418, "close": 6.42, "volume": 124.44, "quote_volume": 799.44295, "trades": 38, "taker_buy_volume": 97.92, "taker_buy_quote": 629.11279}, {"ts": 1774155720000, "open": 6.421, "high": 6.427, "low": 6.411, "close": 6.422, "volume": 121.55, "quote_volume": 780.04671, "trades": 38, "taker_buy_volume": 41.51, "taker_buy_quote": 266.44856}, {"ts": 1774155780000, "open": 6.421, "high": 6.441, "low": 6.42, "close": 6.441, "volume": 33.6, "quote_volume": 216.11496, "trades": 21, "taker_buy_volume": 30.48, "taker_buy_quote": 196.083}, {"ts": 1774155840000, "open": 6.439, "high": 6.439, "low": 6.421, "close": 6.421, "volume": 45.31, "quote_volume": 291.28054, "trades": 26, "taker_buy_volume": 10.55, "taker_buy_quote": 67.80514}, {"ts": 1774155900000, "open": 6.42, "high": 6.42, "low": 6.413, "close": 6.413, "volume": 14.09, "quote_volume": 90.40923, "trades": 9, "taker_buy_volume": 1.57, "taker_buy_quote": 10.07469}, {"ts": 1774155960000, "open": 6.414, "high": 6.415, "low": 6.407, "close": 6.407, "volume": 206.96, "quote_volume": 1326.42568, "trades": 14, "taker_buy_volume": 120.79, "taker_buy_quote": 774.27338}, {"ts": 1774156020000, "open": 6.41, "high": 6.41, "low": 6.407, "close": 6.407, "volume": 4.73, "quote_volume": 30.30988, "trades": 4, "taker_buy_volume": 0.02, "taker_buy_quote": 0.1282}, {"ts": 1774156080000, "open": 6.406, "high": 6.408, "low": 6.396, "close": 6.408, "volume": 515.97, "quote_volume": 3303.97158, "trades": 54, "taker_buy_volume": 31.59, "taker_buy_quote": 202.36197}, {"ts": 1774156140000, "open": 6.405, "high": 6.42, "low": 6.396, "close": 6.41, "volume": 946.12, "quote_volume": 6065.479, "trades": 79, "taker_buy_volume": 905.23, "taker_buy_quote": 5803.57843}, {"ts": 1774156200000, "open": 6.409, "high": 6.419, "low": 6.408, "close": 6.417, "volume": 86.36, "quote_volume": 553.67028, "trades": 22, "taker_buy_volume": 72.86, "taker_buy_quote": 467.05146}, {"ts": 1774156260000, "open": 6.416, "high": 6.425, "low": 6.413, "close": 6.425, "volume": 19.52, "quote_volume": 125.29733, "trades": 14, "taker_buy_volume": 12.49, "taker_buy_quote": 80.20452}, {"ts": 1774156320000, "open": 6.426, "high": 6.431, "low": 6.426, "close": 6.431, "volume": 28.76, "quote_volume": 184.92236, "trades": 12, "taker_buy_volume": 23.46, "taker_buy_quote": 150.84586}, {"ts": 1774156380000, "open": 6.427, "high": 6.447, "low": 6.425, "close": 6.437, "volume": 516.76, "quote_volume": 3327.27654, "trades": 52, "taker_buy_volume": 439.75, "taker_buy_quote": 2831.53576}, {"ts": 1774156440000, "open": 6.436, "high": 6.436, "low": 6.427, "close": 6.427, "volume": 21.51, "quote_volume": 138.33861, "trades": 12, "taker_buy_volume": 5.91, "taker_buy_quote": 38.00721}, {"ts": 1774156500000, "open": 6.426, "high": 6.426, "low": 6.413, "close": 6.413, "volume": 38.44, "quote_volume": 246.65783, "trades": 15, "taker_buy_volume": 16.54, "taker_buy_quote": 106.07102}, {"ts": 1774156560000, "open": 6.413, "high": 6.43, "low": 6.411, "close": 6.427, "volume": 119.5, "quote_volume": 766.64446, "trades": 34, "taker_buy_volume": 110.11, "taker_buy_quote": 706.3609}, {"ts": 1774156620000, "open": 6.43, "high": 6.43, "low": 6.43, "close": 6.43, "volume": 3.56, "quote_volume": 22.8908, "trades": 2, "taker_buy_volume": 3.56, "taker_buy_quote": 22.8908}, {"ts": 1774156680000, "open": 6.429, "high": 6.429, "low": 6.414, "close": 6.422, "volume": 50.88, "quote_volume": 326.6915, "trades": 26, "taker_buy_volume": 18.14, "taker_buy_quote": 116.44001}, {"ts": 1774156740000, "open": 6.421, "high": 6.421, "low": 6.418, "close": 6.418, "volume": 10.92, "quote_volume": 70.09392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156800000, "open": 6.423, "high": 6.432, "low": 6.423, "close": 6.424, "volume": 117.89, "quote_volume": 757.98518, "trades": 26, "taker_buy_volume": 101.23, "taker_buy_quote": 650.9103}, {"ts": 1774156860000, "open": 6.427, "high": 6.43, "low": 6.423, "close": 6.43, "volume": 184.95, "quote_volume": 1188.21982, "trades": 20, "taker_buy_volume": 131.29, "taker_buy_quote": 843.43972}, {"ts": 1774156920000, "open": 6.431, "high": 6.436, "low": 6.431, "close": 6.436, "volume": 24.04, "quote_volume": 154.6594, "trades": 16, "taker_buy_volume": 18.05, "taker_buy_quote": 116.13771}, {"ts": 1774156980000, "open": 6.437, "high": 6.439, "low": 6.432, "close": 6.433, "volume": 48.99, "quote_volume": 315.28491, "trades": 19, "taker_buy_volume": 6.03, "taker_buy_quote": 38.81313}, {"ts": 1774157040000, "open": 6.434, "high": 6.438, "low": 6.434, "close": 6.438, "volume": 7.8, "quote_volume": 50.2008, "trades": 6, "taker_buy_volume": 7.8, "taker_buy_quote": 50.2008}, {"ts": 1774157100000, "open": 6.435, "high": 6.435, "low": 6.417, "close": 6.428, "volume": 655.76, "quote_volume": 4211.60464, "trades": 59, "taker_buy_volume": 9.36, "taker_buy_quote": 60.18948}, {"ts": 1774157160000, "open": 6.427, "high": 6.427, "low": 6.424, "close": 6.424, "volume": 15.04, "quote_volume": 96.64234, "trades": 7, "taker_buy_volume": 3.46, "taker_buy_quote": 22.22704}, {"ts": 1774157220000, "open": 6.425, "high": 6.431, "low": 6.425, "close": 6.426, "volume": 23.52, "quote_volume": 151.20563, "trades": 16, "taker_buy_volume": 21.96, "taker_buy_quote": 141.18107}, {"ts": 1774157280000, "open": 6.43, "high": 6.43, "low": 6.425, "close": 6.428, "volume": 14.31, "quote_volume": 91.98312, "trades": 3, "taker_buy_volume": 1.56, "taker_buy_quote": 10.0308}, {"ts": 1774157340000, "open": 6.431, "high": 6.433, "low": 6.427, "close": 6.433, "volume": 77.56, "quote_volume": 498.82982, "trades": 14, "taker_buy_volume": 74.44, "taker_buy_quote": 478.77602}, {"ts": 1774157400000, "open": 6.434, "high": 6.449, "low": 6.427, "close": 6.448, "volume": 500.52, "quote_volume": 3221.97334, "trades": 96, "taker_buy_volume": 455.27, "taker_buy_quote": 2930.85992}, {"ts": 1774157460000, "open": 6.447, "high": 6.479, "low": 6.447, "close": 6.469, "volume": 706.41, "quote_volume": 4565.7797, "trades": 182, "taker_buy_volume": 496.4, "taker_buy_quote": 3208.38843}, {"ts": 1774157520000, "open": 6.467, "high": 6.467, "low": 6.424, "close": 6.434, "volume": 451.06, "quote_volume": 2903.08638, "trades": 96, "taker_buy_volume": 89.9, "taker_buy_quote": 579.10873}, {"ts": 1774157580000, "open": 6.435, "high": 6.459, "low": 6.429, "close": 6.458, "volume": 821.65, "quote_volume": 5294.96124, "trades": 175, "taker_buy_volume": 738.12, "taker_buy_quote": 4757.4554}, {"ts": 1774157640000, "open": 6.451, "high": 6.452, "low": 6.439, "close": 6.439, "volume": 305.58, "quote_volume": 1969.24762, "trades": 19, "taker_buy_volume": 17.75, "taker_buy_quote": 114.50646}, {"ts": 1774157700000, "open": 6.438, "high": 6.447, "low": 6.437, "close": 6.437, "volume": 82.14, "quote_volume": 529.06588, "trades": 40, "taker_buy_volume": 34.75, "taker_buy_quote": 223.82823}, {"ts": 1774157760000, "open": 6.444, "high": 6.451, "low": 6.444, "close": 6.445, "volume": 34.53, "quote_volume": 222.58017, "trades": 30, "taker_buy_volume": 12.48, "taker_buy_quote": 80.4648}, {"ts": 1774157820000, "open": 6.447, "high": 6.452, "low": 6.439, "close": 6.452, "volume": 90.32, "quote_volume": 582.1582, "trades": 19, "taker_buy_volume": 25.21, "taker_buy_quote": 162.56046}, {"ts": 1774157880000, "open": 6.449, "high": 6.449, "low": 6.446, "close": 6.446, "volume": 37.26, "quote_volume": 240.18732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157940000, "open": 6.445, "high": 6.447, "low": 6.434, "close": 6.434, "volume": 240.87, "quote_volume": 1552.27204, "trades": 39, "taker_buy_volume": 219.03, "taker_buy_quote": 1411.63024}, {"ts": 1774158000000, "open": 6.433, "high": 6.439, "low": 6.431, "close": 6.439, "volume": 409.63, "quote_volume": 2636.75085, "trades": 27, "taker_buy_volume": 404.95, "taker_buy_quote": 2606.64909}, {"ts": 1774158060000, "open": 6.439, "high": 6.453, "low": 6.439, "close": 6.453, "volume": 90.7, "quote_volume": 584.72468, "trades": 23, "taker_buy_volume": 36.7, "taker_buy_quote": 236.5948}, {"ts": 1774158120000, "open": 6.452, "high": 6.452, "low": 6.449, "close": 6.452, "volume": 10.78, "quote_volume": 69.5432, "trades": 6, "taker_buy_volume": 3.21, "taker_buy_quote": 20.71092}, {"ts": 1774158180000, "open": 6.453, "high": 6.463, "low": 6.453, "close": 6.457, "volume": 59.24, "quote_volume": 382.56603, "trades": 18, "taker_buy_volume": 39.46, "taker_buy_quote": 254.84657}, {"ts": 1774158240000, "open": 6.462, "high": 6.466, "low": 6.458, "close": 6.466, "volume": 89.27, "quote_volume": 576.9616, "trades": 31, "taker_buy_volume": 88.02, "taker_buy_quote": 568.8891}, {"ts": 1774158300000, "open": 6.458, "high": 6.46, "low": 6.446, "close": 6.447, "volume": 539.06, "quote_volume": 3476.15942, "trades": 47, "taker_buy_volume": 10.92, "taker_buy_quote": 70.54164}, {"ts": 1774158360000, "open": 6.446, "high": 6.446, "low": 6.436, "close": 6.436, "volume": 35.38, "quote_volume": 227.97368, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 6.436, "high": 6.436, "low": 6.435, "close": 6.435, "volume": 3.23, "quote_volume": 20.78704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158480000, "open": 6.435, "high": 6.438, "low": 6.431, "close": 6.436, "volume": 149.15, "quote_volume": 959.66387, "trades": 47, "taker_buy_volume": 63.87, "taker_buy_quote": 411.08607}, {"ts": 1774158540000, "open": 6.431, "high": 6.431, "low": 6.42, "close": 6.42, "volume": 148.04, "quote_volume": 951.15076, "trades": 38, "taker_buy_volume": 6.56, "taker_buy_quote": 42.14956}, {"ts": 1774158600000, "open": 6.421, "high": 6.427, "low": 6.419, "close": 6.426, "volume": 123.63, "quote_volume": 794.04117, "trades": 29, "taker_buy_volume": 39.05, "taker_buy_quote": 250.79465}, {"ts": 1774158660000, "open": 6.427, "high": 6.431, "low": 6.418, "close": 6.418, "volume": 160.18, "quote_volume": 1028.72314, "trades": 20, "taker_buy_volume": 80.38, "taker_buy_quote": 516.27018}, {"ts": 1774158720000, "open": 6.419, "high": 6.424, "low": 6.419, "close": 6.424, "volume": 74.01, "quote_volume": 475.28754, "trades": 8, "taker_buy_volume": 74.01, "taker_buy_quote": 475.28754}, {"ts": 1774158780000, "open": 6.425, "high": 6.472, "low": 6.425, "close": 6.451, "volume": 1249.28, "quote_volume": 8059.23343, "trades": 176, "taker_buy_volume": 958.76, "taker_buy_quote": 6182.73457}, {"ts": 1774158840000, "open": 6.45, "high": 6.452, "low": 6.446, "close": 6.452, "volume": 85.32, "quote_volume": 550.38528, "trades": 15, "taker_buy_volume": 77.52, "taker_buy_quote": 500.09088}, {"ts": 1774158900000, "open": 6.45, "high": 6.453, "low": 6.436, "close": 6.436, "volume": 247.39, "quote_volume": 1593.26846, "trades": 30, "taker_buy_volume": 6.47, "taker_buy_quote": 41.74086}, {"ts": 1774158960000, "open": 6.436, "high": 6.436, "low": 6.436, "close": 6.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 6.435, "high": 6.447, "low": 6.435, "close": 6.447, "volume": 35.24, "quote_volume": 226.95, "trades": 14, "taker_buy_volume": 34.24, "taker_buy_quote": 220.515}, {"ts": 1774159080000, "open": 6.446, "high": 6.45, "low": 6.445, "close": 6.45, "volume": 7.73, "quote_volume": 49.84013, "trades": 5, "taker_buy_volume": 4.68, "taker_buy_quote": 30.18132}, {"ts": 1774159140000, "open": 6.448, "high": 6.448, "low": 6.441, "close": 6.446, "volume": 27.06, "quote_volume": 174.40999, "trades": 14, "taker_buy_volume": 3.79, "taker_buy_quote": 24.43034}, {"ts": 1774159200000, "open": 6.44, "high": 6.44, "low": 6.423, "close": 6.434, "volume": 89.55, "quote_volume": 575.88171, "trades": 47, "taker_buy_volume": 22.2, "taker_buy_quote": 142.70427}, {"ts": 1774159260000, "open": 6.435, "high": 6.476, "low": 6.435, "close": 6.476, "volume": 667.42, "quote_volume": 4315.31037, "trades": 120, "taker_buy_volume": 653.88, "taker_buy_quote": 4227.93575}, {"ts": 1774159320000, "open": 6.468, "high": 6.475, "low": 6.467, "close": 6.475, "volume": 359.32, "quote_volume": 2324.19096, "trades": 59, "taker_buy_volume": 230.34, "taker_buy_quote": 1489.86909}, {"ts": 1774159380000, "open": 6.476, "high": 6.48, "low": 6.467, "close": 6.473, "volume": 108.24, "quote_volume": 700.78907, "trades": 58, "taker_buy_volume": 71.25, "taker_buy_quote": 461.39108}, {"ts": 1774159440000, "open": 6.474, "high": 6.474, "low": 6.452, "close": 6.453, "volume": 377.4, "quote_volume": 2438.64121, "trades": 49, "taker_buy_volume": 3.05, "taker_buy_quote": 19.7292}, {"ts": 1774159500000, "open": 6.453, "high": 6.454, "low": 6.44, "close": 6.44, "volume": 45.52, "quote_volume": 293.43557, "trades": 25, "taker_buy_volume": 4.32, "taker_buy_quote": 27.88128}, {"ts": 1774159560000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 1.18, "quote_volume": 7.5992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159620000, "open": 6.44, "high": 6.446, "low": 6.43, "close": 6.435, "volume": 339.8, "quote_volume": 2187.83483, "trades": 118, "taker_buy_volume": 224.27, "taker_buy_quote": 1444.39147}, {"ts": 1774159680000, "open": 6.435, "high": 6.45, "low": 6.424, "close": 6.438, "volume": 1037.27, "quote_volume": 6677.68939, "trades": 120, "taker_buy_volume": 433.1, "taker_buy_quote": 2791.06585}, {"ts": 1774159740000, "open": 6.441, "high": 6.441, "low": 6.432, "close": 6.432, "volume": 13.95, "quote_volume": 89.78952, "trades": 10, "taker_buy_volume": 2.16, "taker_buy_quote": 13.91256}, {"ts": 1774159800000, "open": 6.439, "high": 6.448, "low": 6.439, "close": 6.448, "volume": 35.35, "quote_volume": 227.73795, "trades": 24, "taker_buy_volume": 35.35, "taker_buy_quote": 227.73795}, {"ts": 1774159860000, "open": 6.443, "high": 6.443, "low": 6.433, "close": 6.436, "volume": 18.86, "quote_volume": 121.4162, "trades": 13, "taker_buy_volume": 1.7, "taker_buy_quote": 10.94012}, {"ts": 1774159920000, "open": 6.436, "high": 6.436, "low": 6.436, "close": 6.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 6.432, "high": 6.432, "low": 6.431, "close": 6.431, "volume": 2.25, "quote_volume": 14.47044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 6.43, "high": 6.43, "low": 6.428, "close": 6.428, "volume": 4.68, "quote_volume": 30.08772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 6.428, "high": 6.429, "low": 6.428, "close": 6.429, "volume": 3.12, "quote_volume": 20.05692, "trades": 2, "taker_buy_volume": 3.12, "taker_buy_quote": 20.05692}, {"ts": 1774160160000, "open": 6.429, "high": 6.455, "low": 6.428, "close": 6.428, "volume": 796.91, "quote_volume": 5130.68137, "trades": 115, "taker_buy_volume": 256.97, "taker_buy_quote": 1656.55681}, {"ts": 1774160220000, "open": 6.432, "high": 6.437, "low": 6.43, "close": 6.437, "volume": 73.17, "quote_volume": 470.89102, "trades": 13, "taker_buy_volume": 68.5, "taker_buy_quote": 440.85824}, {"ts": 1774160280000, "open": 6.437, "high": 6.439, "low": 6.437, "close": 6.439, "volume": 6.56, "quote_volume": 42.2314, "trades": 5, "taker_buy_volume": 6.56, "taker_buy_quote": 42.2314}, {"ts": 1774160340000, "open": 6.44, "high": 6.453, "low": 6.44, "close": 6.453, "volume": 25.86, "quote_volume": 166.6983, "trades": 17, "taker_buy_volume": 25.86, "taker_buy_quote": 166.6983}, {"ts": 1774160400000, "open": 6.453, "high": 6.473, "low": 6.441, "close": 6.441, "volume": 1059.74, "quote_volume": 6844.76031, "trades": 110, "taker_buy_volume": 559.46, "taker_buy_quote": 3616.63589}, {"ts": 1774160460000, "open": 6.445, "high": 6.445, "low": 6.444, "close": 6.444, "volume": 4.7, "quote_volume": 30.28994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 6.443, "high": 6.443, "low": 6.44, "close": 6.443, "volume": 8.42, "quote_volume": 54.23914, "trades": 6, "taker_buy_volume": 2.18, "taker_buy_quote": 14.04418}, {"ts": 1774160580000, "open": 6.439, "high": 6.443, "low": 6.435, "close": 6.435, "volume": 308.98, "quote_volume": 1988.46325, "trades": 21, "taker_buy_volume": 11.28, "taker_buy_quote": 72.66768}, {"ts": 1774160640000, "open": 6.436, "high": 6.436, "low": 6.431, "close": 6.431, "volume": 9.36, "quote_volume": 60.21756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160700000, "open": 6.432, "high": 6.438, "low": 6.432, "close": 6.437, "volume": 75.29, "quote_volume": 484.58552, "trades": 16, "taker_buy_volume": 58.75, "taker_buy_quote": 378.11754}, {"ts": 1774160760000, "open": 6.438, "high": 6.451, "low": 6.438, "close": 6.45, "volume": 51.78, "quote_volume": 333.79358, "trades": 18, "taker_buy_volume": 29.08, "taker_buy_quote": 187.359}, {"ts": 1774160820000, "open": 6.452, "high": 6.463, "low": 6.448, "close": 6.448, "volume": 66.07, "quote_volume": 426.69617, "trades": 30, "taker_buy_volume": 26.18, "taker_buy_quote": 169.09844}, {"ts": 1774160880000, "open": 6.449, "high": 6.449, "low": 6.449, "close": 6.449, "volume": 1.56, "quote_volume": 10.06044, "trades": 1, "taker_buy_volume": 1.56, "taker_buy_quote": 10.06044}, {"ts": 1774160940000, "open": 6.448, "high": 6.453, "low": 6.447, "close": 6.452, "volume": 27.46, "quote_volume": 177.1713, "trades": 8, "taker_buy_volume": 6.24, "taker_buy_quote": 40.25736}, {"ts": 1774161000000, "open": 6.452, "high": 6.458, "low": 6.451, "close": 6.458, "volume": 105.87, "quote_volume": 683.14884, "trades": 17, "taker_buy_volume": 62.53, "taker_buy_quote": 403.42464}, {"ts": 1774161060000, "open": 6.457, "high": 6.457, "low": 6.442, "close": 6.445, "volume": 205.4, "quote_volume": 1323.71548, "trades": 28, "taker_buy_volume": 3.77, "taker_buy_quote": 24.3165}, {"ts": 1774161120000, "open": 6.446, "high": 6.45, "low": 6.444, "close": 6.445, "volume": 18.72, "quote_volume": 120.68784, "trades": 12, "taker_buy_volume": 9.36, "taker_buy_quote": 60.3486}, {"ts": 1774161180000, "open": 6.446, "high": 6.447, "low": 6.443, "close": 6.443, "volume": 30.69, "quote_volume": 197.82153, "trades": 9, "taker_buy_volume": 22.9, "taker_buy_quote": 147.61652}, {"ts": 1774161240000, "open": 6.446, "high": 6.451, "low": 6.446, "close": 6.449, "volume": 29.01, "quote_volume": 187.11543, "trades": 9, "taker_buy_volume": 9.35, "taker_buy_quote": 60.29345}, {"ts": 1774161300000, "open": 6.449, "high": 6.449, "low": 6.442, "close": 6.443, "volume": 36.48, "quote_volume": 235.12146, "trades": 13, "taker_buy_volume": 7.46, "taker_buy_quote": 48.06478}, {"ts": 1774161360000, "open": 6.444, "high": 6.447, "low": 6.443, "close": 6.447, "volume": 221.9, "quote_volume": 1430.13988, "trades": 12, "taker_buy_volume": 202.24, "taker_buy_quote": 1303.43586}, {"ts": 1774161420000, "open": 6.448, "high": 6.452, "low": 6.448, "close": 6.452, "volume": 16.02, "quote_volume": 103.34544, "trades": 6, "taker_buy_volume": 16.02, "taker_buy_quote": 103.34544}, {"ts": 1774161480000, "open": 6.453, "high": 6.473, "low": 6.453, "close": 6.473, "volume": 332.16, "quote_volume": 2145.89699, "trades": 30, "taker_buy_volume": 242.37, "taker_buy_quote": 1566.22025}, {"ts": 1774161540000, "open": 6.474, "high": 6.476, "low": 6.46, "close": 6.462, "volume": 501.99, "quote_volume": 3246.29903, "trades": 60, "taker_buy_volume": 9.83, "taker_buy_quote": 63.58191}, {"ts": 1774161600000, "open": 6.46, "high": 6.473, "low": 6.458, "close": 6.473, "volume": 33.77, "quote_volume": 218.32589, "trades": 24, "taker_buy_volume": 29.09, "taker_buy_quote": 188.09777}, {"ts": 1774161660000, "open": 6.47, "high": 6.471, "low": 6.47, "close": 6.471, "volume": 6.08, "quote_volume": 39.33904, "trades": 2, "taker_buy_volume": 6.08, "taker_buy_quote": 39.33904}, {"ts": 1774161720000, "open": 6.471, "high": 6.471, "low": 6.469, "close": 6.469, "volume": 4.65, "quote_volume": 30.0855, "trades": 3, "taker_buy_volume": 1.55, "taker_buy_quote": 10.03005}, {"ts": 1774161780000, "open": 6.468, "high": 6.468, "low": 6.455, "close": 6.468, "volume": 45.15, "quote_volume": 291.75466, "trades": 32, "taker_buy_volume": 23.42, "taker_buy_quote": 151.34643}, {"ts": 1774161840000, "open": 6.469, "high": 6.48, "low": 6.452, "close": 6.455, "volume": 214.32, "quote_volume": 1385.94078, "trades": 101, "taker_buy_volume": 39.25, "taker_buy_quote": 253.84339}, {"ts": 1774161900000, "open": 6.457, "high": 6.464, "low": 6.446, "close": 6.446, "volume": 48.67, "quote_volume": 314.08314, "trades": 27, "taker_buy_volume": 10.89, "taker_buy_quote": 70.34949}, {"ts": 1774161960000, "open": 6.445, "high": 6.452, "low": 6.444, "close": 6.452, "volume": 16.74, "quote_volume": 107.9394, "trades": 17, "taker_buy_volume": 13.62, "taker_buy_quote": 87.83256}, {"ts": 1774162020000, "open": 6.452, "high": 6.455, "low": 6.452, "close": 6.455, "volume": 6.24, "quote_volume": 40.26984, "trades": 5, "taker_buy_volume": 6.24, "taker_buy_quote": 40.26984}, {"ts": 1774162080000, "open": 6.452, "high": 6.452, "low": 6.446, "close": 6.446, "volume": 18.24, "quote_volume": 117.65172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 6.445, "high": 6.445, "low": 6.425, "close": 6.438, "volume": 603.98, "quote_volume": 3882.98355, "trades": 100, "taker_buy_volume": 311.86, "taker_buy_quote": 2005.16757}, {"ts": 1774162200000, "open": 6.436, "high": 6.453, "low": 6.434, "close": 6.446, "volume": 286.85, "quote_volume": 1849.41975, "trades": 46, "taker_buy_volume": 225.58, "taker_buy_quote": 1454.74461}, {"ts": 1774162260000, "open": 6.447, "high": 6.472, "low": 6.447, "close": 6.468, "volume": 443.19, "quote_volume": 2864.03526, "trades": 83, "taker_buy_volume": 425.05, "taker_buy_quote": 2746.73654}, {"ts": 1774162320000, "open": 6.464, "high": 6.577, "low": 6.463, "close": 6.524, "volume": 3078.79, "quote_volume": 20083.04881, "trades": 648, "taker_buy_volume": 2261.2, "taker_buy_quote": 14745.72401}, {"ts": 1774162380000, "open": 6.521, "high": 6.543, "low": 6.519, "close": 6.541, "volume": 279.58, "quote_volume": 1826.63935, "trades": 75, "taker_buy_volume": 180.92, "taker_buy_quote": 1181.56821}, {"ts": 1774162440000, "open": 6.539, "high": 6.548, "low": 6.519, "close": 6.526, "volume": 1633.14, "quote_volume": 10667.97873, "trades": 306, "taker_buy_volume": 243.78, "taker_buy_quote": 1593.93941}, {"ts": 1774162500000, "open": 6.522, "high": 6.549, "low": 6.508, "close": 6.541, "volume": 859.78, "quote_volume": 5613.74846, "trades": 312, "taker_buy_volume": 682.57, "taker_buy_quote": 4457.83841}, {"ts": 1774162560000, "open": 6.54, "high": 6.559, "low": 6.54, "close": 6.549, "volume": 375.0, "quote_volume": 2455.61742, "trades": 171, "taker_buy_volume": 294.38, "taker_buy_quote": 1927.68447}, {"ts": 1774162620000, "open": 6.55, "high": 6.564, "low": 6.538, "close": 6.564, "volume": 153.77, "quote_volume": 1008.30091, "trades": 48, "taker_buy_volume": 115.75, "taker_buy_quote": 759.30792}, {"ts": 1774162680000, "open": 6.564, "high": 6.571, "low": 6.559, "close": 6.568, "volume": 129.54, "quote_volume": 850.52911, "trades": 47, "taker_buy_volume": 71.55, "taker_buy_quote": 469.96071}, {"ts": 1774162740000, "open": 6.569, "high": 6.586, "low": 6.569, "close": 6.573, "volume": 715.55, "quote_volume": 4709.12173, "trades": 68, "taker_buy_volume": 415.65, "taker_buy_quote": 2736.24524}, {"ts": 1774162800000, "open": 6.583, "high": 6.584, "low": 6.562, "close": 6.562, "volume": 77.83, "quote_volume": 511.62059, "trades": 26, "taker_buy_volume": 3.04, "taker_buy_quote": 20.01383}, {"ts": 1774162860000, "open": 6.571, "high": 6.609, "low": 6.571, "close": 6.577, "volume": 927.29, "quote_volume": 6106.34407, "trades": 117, "taker_buy_volume": 182.14, "taker_buy_quote": 1202.19188}, {"ts": 1774162920000, "open": 6.584, "high": 6.584, "low": 6.552, "close": 6.552, "volume": 726.67, "quote_volume": 4772.29951, "trades": 114, "taker_buy_volume": 286.36, "taker_buy_quote": 1879.16125}, {"ts": 1774162980000, "open": 6.558, "high": 6.566, "low": 6.551, "close": 6.565, "volume": 1453.09, "quote_volume": 9526.22326, "trades": 70, "taker_buy_volume": 1039.62, "taker_buy_quote": 6815.58453}, {"ts": 1774163040000, "open": 6.555, "high": 6.561, "low": 6.546, "close": 6.561, "volume": 360.4, "quote_volume": 2361.61077, "trades": 32, "taker_buy_volume": 187.84, "taker_buy_quote": 1231.33388}, {"ts": 1774163100000, "open": 6.549, "high": 6.549, "low": 6.54, "close": 6.545, "volume": 37.9, "quote_volume": 248.06545, "trades": 17, "taker_buy_volume": 6.76, "taker_buy_quote": 44.2289}, {"ts": 1774163160000, "open": 6.539, "high": 6.561, "low": 6.538, "close": 6.561, "volume": 180.86, "quote_volume": 1183.84457, "trades": 59, "taker_buy_volume": 163.94, "taker_buy_quote": 1073.1092}, {"ts": 1774163220000, "open": 6.562, "high": 6.574, "low": 6.55, "close": 6.551, "volume": 251.14, "quote_volume": 1648.07032, "trades": 81, "taker_buy_volume": 134.3, "taker_buy_quote": 881.81692}, {"ts": 1774163280000, "open": 6.551, "high": 6.553, "low": 6.544, "close": 6.553, "volume": 33.61, "quote_volume": 220.12699, "trades": 14, "taker_buy_volume": 16.27, "taker_buy_quote": 106.61731}, {"ts": 1774163340000, "open": 6.543, "high": 6.543, "low": 6.522, "close": 6.54, "volume": 201.14, "quote_volume": 1314.37973, "trades": 128, "taker_buy_volume": 113.24, "taker_buy_quote": 740.01465}, {"ts": 1774163400000, "open": 6.539, "high": 6.542, "low": 6.533, "close": 6.539, "volume": 67.79, "quote_volume": 443.17228, "trades": 35, "taker_buy_volume": 35.89, "taker_buy_quote": 234.69755}, {"ts": 1774163460000, "open": 6.539, "high": 6.541, "low": 6.518, "close": 6.518, "volume": 116.27, "quote_volume": 759.39707, "trades": 54, "taker_buy_volume": 23.91, "taker_buy_quote": 156.31545}, {"ts": 1774163520000, "open": 6.518, "high": 6.523, "low": 6.517, "close": 6.523, "volume": 205.02, "quote_volume": 1336.12411, "trades": 5, "taker_buy_volume": 202.05, "taker_buy_quote": 1316.76717}, {"ts": 1774163580000, "open": 6.523, "high": 6.533, "low": 6.511, "close": 6.526, "volume": 337.08, "quote_volume": 2199.54583, "trades": 113, "taker_buy_volume": 286.45, "taker_buy_quote": 1869.39588}, {"ts": 1774163640000, "open": 6.521, "high": 6.523, "low": 6.509, "close": 6.518, "volume": 169.33, "quote_volume": 1103.22977, "trades": 42, "taker_buy_volume": 98.9, "taker_buy_quote": 644.67748}, {"ts": 1774163700000, "open": 6.51, "high": 6.51, "low": 6.489, "close": 6.506, "volume": 135.24, "quote_volume": 879.04899, "trades": 54, "taker_buy_volume": 39.89, "taker_buy_quote": 259.32168}, {"ts": 1774163760000, "open": 6.507, "high": 6.515, "low": 6.506, "close": 6.506, "volume": 22.62, "quote_volume": 147.27146, "trades": 14, "taker_buy_volume": 16.46, "taker_buy_quote": 107.18526}, {"ts": 1774163820000, "open": 6.505, "high": 6.505, "low": 6.496, "close": 6.496, "volume": 32.6, "quote_volume": 211.96971, "trades": 14, "taker_buy_volume": 2.7, "taker_buy_quote": 17.55656}, {"ts": 1774163880000, "open": 6.495, "high": 6.503, "low": 6.495, "close": 6.499, "volume": 22.13, "quote_volume": 143.82284, "trades": 10, "taker_buy_volume": 9.68, "taker_buy_quote": 62.91649}, {"ts": 1774163940000, "open": 6.5, "high": 6.524, "low": 6.498, "close": 6.524, "volume": 398.17, "quote_volume": 2594.69205, "trades": 54, "taker_buy_volume": 364.93, "taker_buy_quote": 2378.57661}, {"ts": 1774164000000, "open": 6.514, "high": 6.517, "low": 6.508, "close": 6.508, "volume": 68.24, "quote_volume": 444.20524, "trades": 9, "taker_buy_volume": 1.19, "taker_buy_quote": 7.75523}, {"ts": 1774164060000, "open": 6.513, "high": 6.518, "low": 6.505, "close": 6.505, "volume": 24.71, "quote_volume": 160.90091, "trades": 17, "taker_buy_volume": 7.75, "taker_buy_quote": 50.4914}, {"ts": 1774164120000, "open": 6.51, "high": 6.517, "low": 6.51, "close": 6.512, "volume": 132.69, "quote_volume": 864.44652, "trades": 14, "taker_buy_volume": 129.61, "taker_buy_quote": 844.38802}, {"ts": 1774164180000, "open": 6.517, "high": 6.539, "low": 6.517, "close": 6.537, "volume": 49.13, "quote_volume": 320.82125, "trades": 28, "taker_buy_volume": 37.29, "taker_buy_quote": 243.43289}, {"ts": 1774164240000, "open": 6.536, "high": 6.538, "low": 6.525, "close": 6.525, "volume": 20.3, "quote_volume": 132.5828, "trades": 14, "taker_buy_volume": 1.82, "taker_buy_quote": 11.89916}, {"ts": 1774164300000, "open": 6.525, "high": 6.526, "low": 6.524, "close": 6.524, "volume": 8.29, "quote_volume": 54.0913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 6.528, "high": 6.537, "low": 6.527, "close": 6.527, "volume": 202.58, "quote_volume": 1322.7278, "trades": 23, "taker_buy_volume": 131.27, "taker_buy_quote": 856.99986}, {"ts": 1774164420000, "open": 6.526, "high": 6.537, "low": 6.519, "close": 6.534, "volume": 161.18, "quote_volume": 1052.38758, "trades": 75, "taker_buy_volume": 130.4, "taker_buy_quote": 851.49732}, {"ts": 1774164480000, "open": 6.533, "high": 6.538, "low": 6.529, "close": 6.538, "volume": 26.08, "quote_volume": 170.44658, "trades": 14, "taker_buy_volume": 19.02, "taker_buy_quote": 124.33644}, {"ts": 1774164540000, "open": 6.537, "high": 6.537, "low": 6.537, "close": 6.537, "volume": 1.54, "quote_volume": 10.06698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 6.538, "high": 6.547, "low": 6.538, "close": 6.547, "volume": 26.28, "quote_volume": 171.94281, "trades": 13, "taker_buy_volume": 17.5, "taker_buy_quote": 114.51934}, {"ts": 1774164660000, "open": 6.548, "high": 6.551, "low": 6.542, "close": 6.542, "volume": 23.62, "quote_volume": 154.65039, "trades": 14, "taker_buy_volume": 12.54, "taker_buy_quote": 82.13943}, {"ts": 1774164720000, "open": 6.542, "high": 6.542, "low": 6.542, "close": 6.542, "volume": 0.02, "quote_volume": 0.13084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164780000, "open": 6.541, "high": 6.551, "low": 6.536, "close": 6.543, "volume": 128.36, "quote_volume": 839.77953, "trades": 47, "taker_buy_volume": 111.19, "taker_buy_quote": 727.45528}, {"ts": 1774164840000, "open": 6.543, "high": 6.544, "low": 6.537, "close": 6.544, "volume": 56.6, "quote_volume": 370.18459, "trades": 45, "taker_buy_volume": 35.9, "taker_buy_quote": 234.79363}, {"ts": 1774164900000, "open": 6.545, "high": 6.548, "low": 6.533, "close": 6.544, "volume": 94.68, "quote_volume": 619.17756, "trades": 47, "taker_buy_volume": 21.53, "taker_buy_quote": 140.83833}, {"ts": 1774164960000, "open": 6.54, "high": 6.54, "low": 6.532, "close": 6.535, "volume": 112.0, "quote_volume": 732.20823, "trades": 20, "taker_buy_volume": 17.25, "taker_buy_quote": 112.71894}, {"ts": 1774165020000, "open": 6.536, "high": 6.542, "low": 6.536, "close": 6.542, "volume": 28.71, "quote_volume": 187.76861, "trades": 13, "taker_buy_volume": 25.63, "taker_buy_quote": 167.63003}, {"ts": 1774165080000, "open": 6.542, "high": 6.543, "low": 6.542, "close": 6.543, "volume": 2.31, "quote_volume": 15.11279, "trades": 2, "taker_buy_volume": 2.31, "taker_buy_quote": 15.11279}, {"ts": 1774165140000, "open": 6.543, "high": 6.543, "low": 6.52, "close": 6.521, "volume": 230.38, "quote_volume": 1506.14585, "trades": 46, "taker_buy_volume": 100.2, "taker_buy_quote": 654.91974}, {"ts": 1774165200000, "open": 6.522, "high": 6.527, "low": 6.522, "close": 6.524, "volume": 29.98, "quote_volume": 195.59918, "trades": 11, "taker_buy_volume": 11.76, "taker_buy_quote": 76.7319}, {"ts": 1774165260000, "open": 6.528, "high": 6.528, "low": 6.513, "close": 6.518, "volume": 474.51, "quote_volume": 3094.45991, "trades": 46, "taker_buy_volume": 46.03, "taker_buy_quote": 300.09393}, {"ts": 1774165320000, "open": 6.519, "high": 6.522, "low": 6.504, "close": 6.509, "volume": 439.81, "quote_volume": 2864.91227, "trades": 58, "taker_buy_volume": 12.85, "taker_buy_quote": 83.63598}, {"ts": 1774165380000, "open": 6.51, "high": 6.52, "low": 6.51, "close": 6.516, "volume": 39.64, "quote_volume": 258.3527, "trades": 17, "taker_buy_volume": 16.94, "taker_buy_quote": 110.3641}, {"ts": 1774165440000, "open": 6.517, "high": 6.517, "low": 6.509, "close": 6.511, "volume": 100.63, "quote_volume": 655.45944, "trades": 47, "taker_buy_volume": 1.54, "taker_buy_quote": 10.03618}, {"ts": 1774165500000, "open": 6.511, "high": 6.511, "low": 6.5, "close": 6.5, "volume": 177.94, "quote_volume": 1157.14698, "trades": 62, "taker_buy_volume": 16.94, "taker_buy_quote": 110.18546}, {"ts": 1774165560000, "open": 6.5, "high": 6.5, "low": 6.495, "close": 6.497, "volume": 157.45, "quote_volume": 1023.33713, "trades": 75, "taker_buy_volume": 1.54, "taker_buy_quote": 10.00538}, {"ts": 1774165620000, "open": 6.495, "high": 6.497, "low": 6.483, "close": 6.488, "volume": 428.2, "quote_volume": 2778.72934, "trades": 52, "taker_buy_volume": 38.7, "taker_buy_quote": 251.20431}, {"ts": 1774165680000, "open": 6.487, "high": 6.487, "low": 6.482, "close": 6.482, "volume": 12.73, "quote_volume": 82.55531, "trades": 8, "taker_buy_volume": 3.76, "taker_buy_quote": 24.38736}, {"ts": 1774165740000, "open": 6.482, "high": 6.482, "low": 6.482, "close": 6.482, "volume": 34.3, "quote_volume": 222.3326, "trades": 3, "taker_buy_volume": 32.83, "taker_buy_quote": 212.80406}, {"ts": 1774165800000, "open": 6.482, "high": 6.482, "low": 6.482, "close": 6.482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 6.481, "high": 6.488, "low": 6.36, "close": 6.375, "volume": 13724.2, "quote_volume": 87971.52941, "trades": 1093, "taker_buy_volume": 4801.93, "taker_buy_quote": 30714.13449}, {"ts": 1774165920000, "open": 6.374, "high": 6.394, "low": 6.374, "close": 6.389, "volume": 321.35, "quote_volume": 2050.99867, "trades": 87, "taker_buy_volume": 306.67, "taker_buy_quote": 1957.29898}, {"ts": 1774165980000, "open": 6.39, "high": 6.4, "low": 6.38, "close": 6.394, "volume": 3768.13, "quote_volume": 24109.32936, "trades": 218, "taker_buy_volume": 3343.46, "taker_buy_quote": 21395.40584}, {"ts": 1774166040000, "open": 6.395, "high": 6.4, "low": 6.385, "close": 6.385, "volume": 129.11, "quote_volume": 825.33424, "trades": 40, "taker_buy_volume": 31.21, "taker_buy_quote": 199.62941}, {"ts": 1774166100000, "open": 6.384, "high": 6.4, "low": 6.383, "close": 6.392, "volume": 677.28, "quote_volume": 4327.04822, "trades": 162, "taker_buy_volume": 539.9, "taker_buy_quote": 3449.05078}, {"ts": 1774166160000, "open": 6.392, "high": 6.398, "low": 6.385, "close": 6.385, "volume": 161.72, "quote_volume": 1033.5364, "trades": 57, "taker_buy_volume": 117.96, "taker_buy_quote": 753.94949}, {"ts": 1774166220000, "open": 6.385, "high": 6.385, "low": 6.374, "close": 6.378, "volume": 236.04, "quote_volume": 1505.83415, "trades": 89, "taker_buy_volume": 167.67, "taker_buy_quote": 1069.66131}, {"ts": 1774166280000, "open": 6.38, "high": 6.386, "low": 6.379, "close": 6.38, "volume": 119.77, "quote_volume": 764.39428, "trades": 29, "taker_buy_volume": 36.72, "taker_buy_quote": 234.37546}, {"ts": 1774166340000, "open": 6.383, "high": 6.388, "low": 6.38, "close": 6.38, "volume": 22.79, "quote_volume": 145.48396, "trades": 15, "taker_buy_volume": 17.8, "taker_buy_quote": 113.64776}, {"ts": 1774166400000, "open": 6.386, "high": 6.391, "low": 6.376, "close": 6.384, "volume": 108.09, "quote_volume": 690.02014, "trades": 31, "taker_buy_volume": 77.76, "taker_buy_quote": 496.59448}, {"ts": 1774166460000, "open": 6.384, "high": 6.384, "low": 6.383, "close": 6.383, "volume": 228.17, "quote_volume": 1456.48123, "trades": 6, "taker_buy_volume": 154.48, "taker_buy_quote": 986.04741}, {"ts": 1774166520000, "open": 6.382, "high": 6.384, "low": 6.376, "close": 6.376, "volume": 67.53, "quote_volume": 430.80714, "trades": 25, "taker_buy_volume": 49.19, "taker_buy_quote": 313.82891}, {"ts": 1774166580000, "open": 6.38, "high": 6.383, "low": 6.379, "close": 6.383, "volume": 155.73, "quote_volume": 993.68317, "trades": 18, "taker_buy_volume": 10.88, "taker_buy_quote": 69.42382}, {"ts": 1774166640000, "open": 6.382, "high": 6.382, "low": 6.376, "close": 6.381, "volume": 73.49, "quote_volume": 468.66933, "trades": 22, "taker_buy_volume": 30.99, "taker_buy_quote": 197.628}, {"ts": 1774166700000, "open": 6.383, "high": 6.4, "low": 6.383, "close": 6.395, "volume": 2831.27, "quote_volume": 18115.90201, "trades": 122, "taker_buy_volume": 2631.49, "taker_buy_quote": 16838.84308}, {"ts": 1774166760000, "open": 6.394, "high": 6.4, "low": 6.39, "close": 6.39, "volume": 4693.13, "quote_volume": 30034.67923, "trades": 281, "taker_buy_volume": 4484.02, "taker_buy_quote": 28697.51951}, {"ts": 1774166820000, "open": 6.389, "high": 6.389, "low": 6.373, "close": 6.378, "volume": 305.61, "quote_volume": 1949.46465, "trades": 123, "taker_buy_volume": 127.58, "taker_buy_quote": 814.17751}, {"ts": 1774166880000, "open": 6.378, "high": 6.379, "low": 6.366, "close": 6.377, "volume": 363.03, "quote_volume": 2313.62094, "trades": 99, "taker_buy_volume": 218.95, "taker_buy_quote": 1395.50861}, {"ts": 1774166940000, "open": 6.378, "high": 6.379, "low": 6.371, "close": 6.371, "volume": 187.76, "quote_volume": 1197.29794, "trades": 79, "taker_buy_volume": 118.76, "taker_buy_quote": 757.49022}, {"ts": 1774167000000, "open": 6.377, "high": 6.377, "low": 6.369, "close": 6.369, "volume": 53.02, "quote_volume": 337.9965, "trades": 13, "taker_buy_volume": 37.24, "taker_buy_quote": 237.47948}, {"ts": 1774167060000, "open": 6.368, "high": 6.384, "low": 6.36, "close": 6.383, "volume": 1747.32, "quote_volume": 11132.22883, "trades": 145, "taker_buy_volume": 1589.53, "taker_buy_quote": 10128.03537}, {"ts": 1774167120000, "open": 6.38, "high": 6.383, "low": 6.38, "close": 6.38, "volume": 32.81, "quote_volume": 209.40896, "trades": 20, "taker_buy_volume": 29.67, "taker_buy_quote": 189.37419}, {"ts": 1774167180000, "open": 6.382, "high": 6.382, "low": 6.37, "close": 6.38, "volume": 80.54, "quote_volume": 513.38309, "trades": 23, "taker_buy_volume": 15.96, "taker_buy_quote": 101.8321}, {"ts": 1774167240000, "open": 6.375, "high": 6.39, "low": 6.373, "close": 6.376, "volume": 392.98, "quote_volume": 2507.73072, "trades": 87, "taker_buy_volume": 273.87, "taker_buy_quote": 1748.23281}, {"ts": 1774167300000, "open": 6.38, "high": 6.381, "low": 6.374, "close": 6.378, "volume": 44.31, "quote_volume": 282.66049, "trades": 6, "taker_buy_volume": 41.15, "taker_buy_quote": 262.51707}, {"ts": 1774167360000, "open": 6.373, "high": 6.38, "low": 6.371, "close": 6.38, "volume": 143.37, "quote_volume": 914.26677, "trades": 15, "taker_buy_volume": 138.63, "taker_buy_quote": 884.06349}, {"ts": 1774167420000, "open": 6.372, "high": 6.373, "low": 6.366, "close": 6.371, "volume": 239.02, "quote_volume": 1522.95899, "trades": 18, "taker_buy_volume": 33.05, "taker_buy_quote": 210.56501}, {"ts": 1774167480000, "open": 6.373, "high": 6.38, "low": 6.373, "close": 6.38, "volume": 104.16, "quote_volume": 663.94842, "trades": 10, "taker_buy_volume": 104.16, "taker_buy_quote": 663.94842}, {"ts": 1774167540000, "open": 6.38, "high": 6.4, "low": 6.374, "close": 6.374, "volume": 866.69, "quote_volume": 5538.42569, "trades": 71, "taker_buy_volume": 628.57, "taker_buy_quote": 4018.704}, {"ts": 1774167600000, "open": 6.378, "high": 6.379, "low": 6.373, "close": 6.373, "volume": 82.61, "quote_volume": 526.85509, "trades": 30, "taker_buy_volume": 73.17, "taker_buy_quote": 466.67983}, {"ts": 1774167660000, "open": 6.375, "high": 6.377, "low": 6.368, "close": 6.37, "volume": 177.88, "quote_volume": 1133.28054, "trades": 70, "taker_buy_volume": 109.5, "taker_buy_quote": 697.75226}, {"ts": 1774167720000, "open": 6.37, "high": 6.374, "low": 6.364, "close": 6.367, "volume": 283.16, "quote_volume": 1803.55441, "trades": 73, "taker_buy_volume": 258.68, "taker_buy_quote": 1647.68707}, {"ts": 1774167780000, "open": 6.367, "high": 6.381, "low": 6.366, "close": 6.376, "volume": 410.11, "quote_volume": 2613.22992, "trades": 134, "taker_buy_volume": 301.53, "taker_buy_quote": 1921.35463}, {"ts": 1774167840000, "open": 6.376, "high": 6.386, "low": 6.376, "close": 6.381, "volume": 181.67, "quote_volume": 1159.33442, "trades": 96, "taker_buy_volume": 141.04, "taker_buy_quote": 900.06178}, {"ts": 1774167900000, "open": 6.379, "high": 6.391, "low": 6.379, "close": 6.391, "volume": 253.48, "quote_volume": 1618.43226, "trades": 89, "taker_buy_volume": 242.87, "taker_buy_quote": 1550.6638}, {"ts": 1774167960000, "open": 6.388, "high": 6.388, "low": 6.37, "close": 6.377, "volume": 466.92, "quote_volume": 2978.20203, "trades": 186, "taker_buy_volume": 160.76, "taker_buy_quote": 1025.10866}, {"ts": 1774168020000, "open": 6.376, "high": 6.378, "low": 6.373, "close": 6.376, "volume": 106.46, "quote_volume": 678.78819, "trades": 63, "taker_buy_volume": 75.14, "taker_buy_quote": 479.08091}, {"ts": 1774168080000, "open": 6.376, "high": 6.376, "low": 6.368, "close": 6.376, "volume": 256.26, "quote_volume": 1633.14717, "trades": 106, "taker_buy_volume": 129.24, "taker_buy_quote": 823.65008}, {"ts": 1774168140000, "open": 6.376, "high": 6.386, "low": 6.376, "close": 6.382, "volume": 136.62, "quote_volume": 871.95717, "trades": 81, "taker_buy_volume": 92.05, "taker_buy_quote": 587.46466}, {"ts": 1774168200000, "open": 6.381, "high": 6.385, "low": 6.377, "close": 6.377, "volume": 43.25, "quote_volume": 275.99388, "trades": 16, "taker_buy_volume": 29.1, "taker_buy_quote": 185.70908}, {"ts": 1774168260000, "open": 6.377, "high": 6.377, "low": 6.36, "close": 6.36, "volume": 61.32, "quote_volume": 390.45958, "trades": 21, "taker_buy_volume": 19.84, "taker_buy_quote": 126.4319}, {"ts": 1774168320000, "open": 6.361, "high": 6.37, "low": 6.361, "close": 6.37, "volume": 263.96, "quote_volume": 1680.21846, "trades": 54, "taker_buy_volume": 142.32, "taker_buy_quote": 905.86805}, {"ts": 1774168380000, "open": 6.366, "high": 6.366, "low": 6.356, "close": 6.357, "volume": 135.99, "quote_volume": 864.74678, "trades": 42, "taker_buy_volume": 1.58, "taker_buy_quote": 10.05828}, {"ts": 1774168440000, "open": 6.357, "high": 6.372, "low": 6.357, "close": 6.366, "volume": 361.16, "quote_volume": 2298.55738, "trades": 58, "taker_buy_volume": 301.11, "taker_buy_quote": 1916.25213}, {"ts": 1774168500000, "open": 6.367, "high": 6.374, "low": 6.367, "close": 6.373, "volume": 88.09, "quote_volume": 561.13154, "trades": 32, "taker_buy_volume": 67.69, "taker_buy_quote": 431.22104}, {"ts": 1774168560000, "open": 6.371, "high": 6.374, "low": 6.363, "close": 6.37, "volume": 258.23, "quote_volume": 1644.03751, "trades": 139, "taker_buy_volume": 65.84, "taker_buy_quote": 419.13296}, {"ts": 1774168620000, "open": 6.369, "high": 6.375, "low": 6.367, "close": 6.373, "volume": 87.87, "quote_volume": 559.81416, "trades": 42, "taker_buy_volume": 55.61, "taker_buy_quote": 354.2793}, {"ts": 1774168680000, "open": 6.375, "high": 6.383, "low": 6.375, "close": 6.381, "volume": 49.73, "quote_volume": 317.31721, "trades": 38, "taker_buy_volume": 14.02, "taker_buy_quote": 89.43403}, {"ts": 1774168740000, "open": 6.381, "high": 6.381, "low": 6.365, "close": 6.365, "volume": 245.26, "quote_volume": 1563.04602, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168800000, "open": 6.369, "high": 6.377, "low": 6.369, "close": 6.377, "volume": 65.34, "quote_volume": 416.47035, "trades": 14, "taker_buy_volume": 65.34, "taker_buy_quote": 416.47035}, {"ts": 1774168860000, "open": 6.377, "high": 6.386, "low": 6.377, "close": 6.386, "volume": 90.2, "quote_volume": 575.78766, "trades": 16, "taker_buy_volume": 90.2, "taker_buy_quote": 575.78766}, {"ts": 1774168920000, "open": 6.379, "high": 6.383, "low": 6.376, "close": 6.382, "volume": 129.99, "quote_volume": 829.5208, "trades": 16, "taker_buy_volume": 119.63, "taker_buy_quote": 763.44383}, {"ts": 1774168980000, "open": 6.382, "high": 6.386, "low": 6.382, "close": 6.383, "volume": 44.0, "quote_volume": 280.94537, "trades": 8, "taker_buy_volume": 42.43, "taker_buy_quote": 270.92406}, {"ts": 1774169040000, "open": 6.382, "high": 6.386, "low": 6.38, "close": 6.385, "volume": 91.12, "quote_volume": 581.79593, "trades": 8, "taker_buy_volume": 86.41, "taker_buy_quote": 551.74142}, {"ts": 1774169100000, "open": 6.379, "high": 6.387, "low": 6.376, "close": 6.387, "volume": 80.36, "quote_volume": 513.06058, "trades": 16, "taker_buy_volume": 74.08, "taker_buy_quote": 473.00988}, {"ts": 1774169160000, "open": 6.382, "high": 6.391, "low": 6.38, "close": 6.384, "volume": 122.15, "quote_volume": 780.23293, "trades": 17, "taker_buy_volume": 88.24, "taker_buy_quote": 563.74789}, {"ts": 1774169220000, "open": 6.388, "high": 6.389, "low": 6.38, "close": 6.38, "volume": 109.19, "quote_volume": 697.36442, "trades": 23, "taker_buy_volume": 68.58, "taker_buy_quote": 438.11119}, {"ts": 1774169280000, "open": 6.385, "high": 6.389, "low": 6.385, "close": 6.385, "volume": 151.42, "quote_volume": 967.01273, "trades": 54, "taker_buy_volume": 113.91, "taker_buy_quote": 727.50451}, {"ts": 1774169340000, "open": 6.389, "high": 6.4, "low": 6.389, "close": 6.39, "volume": 211.78, "quote_volume": 1354.06157, "trades": 76, "taker_buy_volume": 139.61, "taker_buy_quote": 892.64706}, {"ts": 1774169400000, "open": 6.395, "high": 6.395, "low": 6.386, "close": 6.392, "volume": 147.59, "quote_volume": 943.30742, "trades": 36, "taker_buy_volume": 96.2, "taker_buy_quote": 614.99361}, {"ts": 1774169460000, "open": 6.391, "high": 6.391, "low": 6.378, "close": 6.379, "volume": 108.15, "quote_volume": 690.35777, "trades": 35, "taker_buy_volume": 71.78, "taker_buy_quote": 458.29075}, {"ts": 1774169520000, "open": 6.382, "high": 6.382, "low": 6.36, "close": 6.36, "volume": 310.68, "quote_volume": 1978.07514, "trades": 41, "taker_buy_volume": 15.58, "taker_buy_quote": 99.43156}, {"ts": 1774169580000, "open": 6.36, "high": 6.365, "low": 6.359, "close": 6.363, "volume": 418.76, "quote_volume": 2663.45779, "trades": 11, "taker_buy_volume": 4.74, "taker_buy_quote": 30.16536}, {"ts": 1774169640000, "open": 6.361, "high": 6.367, "low": 6.346, "close": 6.367, "volume": 761.53, "quote_volume": 4842.06401, "trades": 98, "taker_buy_volume": 280.23, "taker_buy_quote": 1782.59344}, {"ts": 1774169700000, "open": 6.356, "high": 6.368, "low": 6.355, "close": 6.36, "volume": 613.22, "quote_volume": 3898.92748, "trades": 46, "taker_buy_volume": 166.18, "taker_buy_quote": 1057.5113}, {"ts": 1774169760000, "open": 6.36, "high": 6.36, "low": 6.355, "close": 6.355, "volume": 136.61, "quote_volume": 868.42514, "trades": 24, "taker_buy_volume": 20.65, "taker_buy_quote": 131.334}, {"ts": 1774169820000, "open": 6.361, "high": 6.362, "low": 6.36, "close": 6.36, "volume": 49.23, "quote_volume": 313.15361, "trades": 24, "taker_buy_volume": 42.07, "taker_buy_quote": 267.61043}, {"ts": 1774169880000, "open": 6.363, "high": 6.369, "low": 6.349, "close": 6.349, "volume": 388.17, "quote_volume": 2468.59346, "trades": 53, "taker_buy_volume": 207.6, "taker_buy_quote": 1320.87121}, {"ts": 1774169940000, "open": 6.351, "high": 6.356, "low": 6.351, "close": 6.353, "volume": 8.96, "quote_volume": 56.92324, "trades": 8, "taker_buy_volume": 8.96, "taker_buy_quote": 56.92324}, {"ts": 1774170000000, "open": 6.354, "high": 6.362, "low": 6.348, "close": 6.348, "volume": 62.47, "quote_volume": 396.93722, "trades": 20, "taker_buy_volume": 28.89, "taker_buy_quote": 183.71568}, {"ts": 1774170060000, "open": 6.348, "high": 6.388, "low": 6.329, "close": 6.386, "volume": 2084.91, "quote_volume": 13258.20087, "trades": 284, "taker_buy_volume": 1489.33, "taker_buy_quote": 9463.32826}, {"ts": 1774170120000, "open": 6.388, "high": 6.394, "low": 6.386, "close": 6.388, "volume": 147.23, "quote_volume": 940.64346, "trades": 27, "taker_buy_volume": 11.01, "taker_buy_quote": 70.36485}, {"ts": 1774170180000, "open": 6.389, "high": 6.389, "low": 6.387, "close": 6.388, "volume": 61.7, "quote_volume": 394.17672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170240000, "open": 6.389, "high": 6.394, "low": 6.387, "close": 6.387, "volume": 31.01, "quote_volume": 198.10564, "trades": 5, "taker_buy_volume": 3.12, "taker_buy_quote": 19.94928}, {"ts": 1774170300000, "open": 6.389, "high": 6.389, "low": 6.389, "close": 6.389, "volume": 7.19, "quote_volume": 45.93691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170360000, "open": 6.389, "high": 6.389, "low": 6.389, "close": 6.389, "volume": 5.24, "quote_volume": 33.47836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 6.389, "high": 6.398, "low": 6.388, "close": 6.388, "volume": 120.81, "quote_volume": 772.07949, "trades": 61, "taker_buy_volume": 28.2, "taker_buy_quote": 180.26315}, {"ts": 1774170480000, "open": 6.387, "high": 6.388, "low": 6.386, "close": 6.386, "volume": 53.24, "quote_volume": 340.05589, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170600000, "open": 6.388, "high": 6.397, "low": 6.388, "close": 6.395, "volume": 224.23, "quote_volume": 1433.83163, "trades": 36, "taker_buy_volume": 187.92, "taker_buy_quote": 1201.67549}, {"ts": 1774170660000, "open": 6.395, "high": 6.395, "low": 6.384, "close": 6.384, "volume": 97.77, "quote_volume": 624.54547, "trades": 16, "taker_buy_volume": 9.69, "taker_buy_quote": 61.96755}, {"ts": 1774170720000, "open": 6.384, "high": 6.384, "low": 6.384, "close": 6.384, "volume": 26.53, "quote_volume": 169.36752, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 6.384, "high": 6.384, "low": 6.384, "close": 6.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170840000, "open": 6.385, "high": 6.385, "low": 6.368, "close": 6.371, "volume": 66.13, "quote_volume": 421.75495, "trades": 27, "taker_buy_volume": 3.16, "taker_buy_quote": 20.13078}, {"ts": 1774170900000, "open": 6.372, "high": 6.375, "low": 6.369, "close": 6.369, "volume": 14.7, "quote_volume": 93.67644, "trades": 10, "taker_buy_volume": 6.32, "taker_buy_quote": 40.28052}, {"ts": 1774170960000, "open": 6.37, "high": 6.37, "low": 6.354, "close": 6.363, "volume": 895.48, "quote_volume": 5694.50486, "trades": 91, "taker_buy_volume": 136.69, "taker_buy_quote": 869.40161}, {"ts": 1774171020000, "open": 6.363, "high": 6.372, "low": 6.363, "close": 6.372, "volume": 87.08, "quote_volume": 554.16453, "trades": 23, "taker_buy_volume": 80.78, "taker_buy_quote": 514.07763}, {"ts": 1774171080000, "open": 6.365, "high": 6.365, "low": 6.365, "close": 6.365, "volume": 12.58, "quote_volume": 80.0717, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171140000, "open": 6.371, "high": 6.386, "low": 6.371, "close": 6.386, "volume": 25.34, "quote_volume": 161.64725, "trades": 27, "taker_buy_volume": 25.34, "taker_buy_quote": 161.64725}, {"ts": 1774171200000, "open": 6.387, "high": 6.391, "low": 6.384, "close": 6.384, "volume": 24.05, "quote_volume": 153.60868, "trades": 18, "taker_buy_volume": 12.74, "taker_buy_quote": 81.40564}, {"ts": 1774171260000, "open": 6.384, "high": 6.384, "low": 6.384, "close": 6.384, "volume": 6.55, "quote_volume": 41.8152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171320000, "open": 6.384, "high": 6.398, "low": 6.384, "close": 6.398, "volume": 33.84, "quote_volume": 216.34242, "trades": 32, "taker_buy_volume": 27.8, "taker_buy_quote": 177.78306}, {"ts": 1774171380000, "open": 6.39, "high": 6.39, "low": 6.384, "close": 6.384, "volume": 73.7, "quote_volume": 470.85803, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171440000, "open": 6.392, "high": 6.395, "low": 6.39, "close": 6.395, "volume": 27.62, "quote_volume": 176.52938, "trades": 6, "taker_buy_volume": 9.4, "taker_buy_quote": 60.10358}, {"ts": 1774171500000, "open": 6.396, "high": 6.398, "low": 6.337, "close": 6.338, "volume": 2574.32, "quote_volume": 16372.6345, "trades": 279, "taker_buy_volume": 1080.43, "taker_buy_quote": 6857.58035}, {"ts": 1774171560000, "open": 6.342, "high": 6.348, "low": 6.338, "close": 6.339, "volume": 76.47, "quote_volume": 485.00793, "trades": 40, "taker_buy_volume": 39.67, "taker_buy_quote": 251.68256}, {"ts": 1774171620000, "open": 6.338, "high": 6.348, "low": 6.33, "close": 6.348, "volume": 668.47, "quote_volume": 4238.21275, "trades": 51, "taker_buy_volume": 494.62, "taker_buy_quote": 3137.04678}, {"ts": 1774171680000, "open": 6.344, "high": 6.345, "low": 6.342, "close": 6.342, "volume": 18.71, "quote_volume": 118.68209, "trades": 6, "taker_buy_volume": 11.85, "taker_buy_quote": 75.17597}, {"ts": 1774171740000, "open": 6.341, "high": 6.341, "low": 6.338, "close": 6.341, "volume": 47.21, "quote_volume": 299.32907, "trades": 21, "taker_buy_volume": 9.94, "taker_buy_quote": 63.02219}, {"ts": 1774171800000, "open": 6.341, "high": 6.341, "low": 6.33, "close": 6.33, "volume": 98.2, "quote_volume": 622.39706, "trades": 31, "taker_buy_volume": 49.24, "taker_buy_quote": 312.20547}, {"ts": 1774171860000, "open": 6.331, "high": 6.331, "low": 6.284, "close": 6.293, "volume": 2079.79, "quote_volume": 13117.31836, "trades": 232, "taker_buy_volume": 564.46, "taker_buy_quote": 3552.5324}, {"ts": 1774171920000, "open": 6.295, "high": 6.302, "low": 6.289, "close": 6.293, "volume": 255.25, "quote_volume": 1607.57245, "trades": 40, "taker_buy_volume": 240.89, "taker_buy_quote": 1517.2178}, {"ts": 1774171980000, "open": 6.293, "high": 6.305, "low": 6.293, "close": 6.298, "volume": 214.01, "quote_volume": 1347.82338, "trades": 26, "taker_buy_volume": 208.94, "taker_buy_quote": 1315.88163}, {"ts": 1774172040000, "open": 6.301, "high": 6.304, "low": 6.292, "close": 6.292, "volume": 184.35, "quote_volume": 1161.22217, "trades": 25, "taker_buy_volume": 120.23, "taker_buy_quote": 757.58396}, {"ts": 1774172100000, "open": 6.3, "high": 6.307, "low": 6.3, "close": 6.307, "volume": 22.37, "quote_volume": 140.97457, "trades": 10, "taker_buy_volume": 22.37, "taker_buy_quote": 140.97457}, {"ts": 1774172160000, "open": 6.299, "high": 6.299, "low": 6.294, "close": 6.294, "volume": 8.94, "quote_volume": 56.28921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172220000, "open": 6.293, "high": 6.299, "low": 6.287, "close": 6.288, "volume": 441.58, "quote_volume": 2777.05778, "trades": 39, "taker_buy_volume": 30.06, "taker_buy_quote": 189.30185}, {"ts": 1774172280000, "open": 6.295, "high": 6.298, "low": 6.288, "close": 6.298, "volume": 24.95, "quote_volume": 157.05393, "trades": 6, "taker_buy_volume": 22.5, "taker_buy_quote": 141.64705}, {"ts": 1774172340000, "open": 6.293, "high": 6.293, "low": 6.286, "close": 6.289, "volume": 42.95, "quote_volume": 270.1277, "trades": 15, "taker_buy_volume": 25.43, "taker_buy_quote": 159.91323}, {"ts": 1774172400000, "open": 6.285, "high": 6.294, "low": 6.282, "close": 6.287, "volume": 92.75, "quote_volume": 583.39736, "trades": 40, "taker_buy_volume": 68.17, "taker_buy_quote": 428.93955}, {"ts": 1774172460000, "open": 6.295, "high": 6.3, "low": 6.289, "close": 6.289, "volume": 24.55, "quote_volume": 154.58698, "trades": 19, "taker_buy_volume": 17.6, "taker_buy_quote": 110.85603}, {"ts": 1774172520000, "open": 6.289, "high": 6.305, "low": 6.289, "close": 6.303, "volume": 310.19, "quote_volume": 1952.92038, "trades": 33, "taker_buy_volume": 307.95, "taker_buy_quote": 1938.83302}, {"ts": 1774172580000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 6.302, "high": 6.311, "low": 6.302, "close": 6.311, "volume": 39.47, "quote_volume": 248.93143, "trades": 22, "taker_buy_volume": 37.6, "taker_buy_quote": 237.14108}, {"ts": 1774172760000, "open": 6.311, "high": 6.311, "low": 6.294, "close": 6.294, "volume": 58.68, "quote_volume": 370.06572, "trades": 17, "taker_buy_volume": 19.04, "taker_buy_quote": 120.16144}, {"ts": 1774172820000, "open": 6.293, "high": 6.293, "low": 6.282, "close": 6.282, "volume": 57.89, "quote_volume": 363.98543, "trades": 28, "taker_buy_volume": 33.89, "taker_buy_quote": 213.09743}, {"ts": 1774172880000, "open": 6.281, "high": 6.297, "low": 6.281, "close": 6.297, "volume": 249.69, "quote_volume": 1570.55207, "trades": 32, "taker_buy_volume": 243.61, "taker_buy_quote": 1532.36359}, {"ts": 1774172940000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 1.59, "quote_volume": 10.01382, "trades": 1, "taker_buy_volume": 1.59, "taker_buy_quote": 10.01382}, {"ts": 1774173000000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173060000, "open": 6.294, "high": 6.294, "low": 6.291, "close": 6.291, "volume": 12.78, "quote_volume": 80.41493, "trades": 8, "taker_buy_volume": 3.2, "taker_buy_quote": 20.136}, {"ts": 1774173120000, "open": 6.29, "high": 6.29, "low": 6.276, "close": 6.281, "volume": 323.18, "quote_volume": 2030.34165, "trades": 62, "taker_buy_volume": 112.34, "taker_buy_quote": 705.9505}, {"ts": 1774173180000, "open": 6.282, "high": 6.291, "low": 6.281, "close": 6.291, "volume": 73.48, "quote_volume": 461.99182, "trades": 36, "taker_buy_volume": 73.48, "taker_buy_quote": 461.99182}, {"ts": 1774173240000, "open": 6.292, "high": 6.315, "low": 6.289, "close": 6.315, "volume": 300.37, "quote_volume": 1892.74007, "trades": 77, "taker_buy_volume": 223.2, "taker_buy_quote": 1406.30304}, {"ts": 1774173300000, "open": 6.309, "high": 6.311, "low": 6.309, "close": 6.311, "volume": 7.88, "quote_volume": 49.7181, "trades": 3, "taker_buy_volume": 7.88, "taker_buy_quote": 49.7181}, {"ts": 1774173360000, "open": 6.314, "high": 6.32, "low": 6.294, "close": 6.294, "volume": 490.19, "quote_volume": 3093.53283, "trades": 158, "taker_buy_volume": 247.37, "taker_buy_quote": 1562.20191}, {"ts": 1774173420000, "open": 6.296, "high": 6.308, "low": 6.296, "close": 6.304, "volume": 163.31, "quote_volume": 1029.1808, "trades": 78, "taker_buy_volume": 124.28, "taker_buy_quote": 783.13568}, {"ts": 1774173480000, "open": 6.308, "high": 6.321, "low": 6.308, "close": 6.31, "volume": 146.55, "quote_volume": 925.36379, "trades": 37, "taker_buy_volume": 122.68, "taker_buy_quote": 774.69957}, {"ts": 1774173540000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173600000, "open": 6.313, "high": 6.323, "low": 6.304, "close": 6.304, "volume": 463.14, "quote_volume": 2922.76158, "trades": 93, "taker_buy_volume": 25.44, "taker_buy_quote": 160.84122}, {"ts": 1774173660000, "open": 6.309, "high": 6.313, "low": 6.298, "close": 6.306, "volume": 180.73, "quote_volume": 1139.42358, "trades": 47, "taker_buy_volume": 78.53, "taker_buy_quote": 495.45034}, {"ts": 1774173720000, "open": 6.299, "high": 6.299, "low": 6.287, "close": 6.287, "volume": 46.05, "quote_volume": 289.8341, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173780000, "open": 6.287, "high": 6.323, "low": 6.274, "close": 6.32, "volume": 894.08, "quote_volume": 5632.84979, "trades": 121, "taker_buy_volume": 785.08, "taker_buy_quote": 4948.42793}, {"ts": 1774173840000, "open": 6.314, "high": 6.316, "low": 6.306, "close": 6.309, "volume": 53.9, "quote_volume": 340.13855, "trades": 23, "taker_buy_volume": 10.8, "taker_buy_quote": 68.2007}, {"ts": 1774173900000, "open": 6.307, "high": 6.307, "low": 6.304, "close": 6.304, "volume": 6.37, "quote_volume": 40.16603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173960000, "open": 6.307, "high": 6.307, "low": 6.3, "close": 6.3, "volume": 13.3, "quote_volume": 83.85008, "trades": 5, "taker_buy_volume": 7.22, "taker_buy_quote": 45.53654}, {"ts": 1774174020000, "open": 6.3, "high": 6.31, "low": 6.298, "close": 6.301, "volume": 76.63, "quote_volume": 483.33301, "trades": 13, "taker_buy_volume": 65.06, "taker_buy_quote": 410.4456}, {"ts": 1774174080000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174140000, "open": 6.302, "high": 6.302, "low": 6.301, "close": 6.301, "volume": 29.78, "quote_volume": 187.66628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174200000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174260000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 5.64, "quote_volume": 35.54328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174320000, "open": 6.301, "high": 6.306, "low": 6.301, "close": 6.306, "volume": 8.02, "quote_volume": 50.54197, "trades": 3, "taker_buy_volume": 1.59, "taker_buy_quote": 10.02654}, {"ts": 1774174380000, "open": 6.307, "high": 6.309, "low": 6.302, "close": 6.302, "volume": 10.42, "quote_volume": 65.69546, "trades": 4, "taker_buy_volume": 4.77, "taker_buy_quote": 30.08916}, {"ts": 1774174440000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 5.19, "quote_volume": 32.71257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 6.303, "high": 6.308, "low": 6.3, "close": 6.303, "volume": 51.89, "quote_volume": 326.99723, "trades": 8, "taker_buy_volume": 1.59, "taker_buy_quote": 10.02972}, {"ts": 1774174560000, "open": 6.309, "high": 6.311, "low": 6.306, "close": 6.306, "volume": 6.79, "quote_volume": 42.83682, "trades": 4, "taker_buy_volume": 4.77, "taker_buy_quote": 30.0987}, {"ts": 1774174620000, "open": 6.306, "high": 6.328, "low": 6.306, "close": 6.328, "volume": 43.91, "quote_volume": 277.38525, "trades": 24, "taker_buy_volume": 31.55, "taker_buy_quote": 199.38783}, {"ts": 1774174680000, "open": 6.328, "high": 6.33, "low": 6.326, "close": 6.326, "volume": 133.98, "quote_volume": 847.95671, "trades": 18, "taker_buy_volume": 88.04, "taker_buy_quote": 557.2658}, {"ts": 1774174740000, "open": 6.33, "high": 6.33, "low": 6.328, "close": 6.328, "volume": 26.17, "quote_volume": 165.64497, "trades": 8, "taker_buy_volume": 19.81, "taker_buy_quote": 125.3973}, {"ts": 1774174800000, "open": 6.327, "high": 6.335, "low": 6.324, "close": 6.335, "volume": 274.56, "quote_volume": 1737.90455, "trades": 13, "taker_buy_volume": 267.72, "taker_buy_quote": 1694.63885}, {"ts": 1774174860000, "open": 6.336, "high": 6.348, "low": 6.333, "close": 6.333, "volume": 572.39, "quote_volume": 3629.41101, "trades": 85, "taker_buy_volume": 309.95, "taker_buy_quote": 1964.55212}, {"ts": 1774174920000, "open": 6.333, "high": 6.333, "low": 6.329, "close": 6.329, "volume": 7.04, "quote_volume": 44.56718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 6.329, "high": 6.341, "low": 6.329, "close": 6.341, "volume": 73.49, "quote_volume": 465.79947, "trades": 21, "taker_buy_volume": 63.84, "taker_buy_quote": 404.70521}, {"ts": 1774175040000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 6.334, "high": 6.334, "low": 6.316, "close": 6.316, "volume": 95.67, "quote_volume": 604.9507, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 6.318, "high": 6.321, "low": 6.314, "close": 6.315, "volume": 154.71, "quote_volume": 977.68588, "trades": 17, "taker_buy_volume": 140.98, "taker_buy_quote": 890.98177}, {"ts": 1774175220000, "open": 6.314, "high": 6.314, "low": 6.314, "close": 6.314, "volume": 17.53, "quote_volume": 110.68442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 6.319, "high": 6.327, "low": 6.319, "close": 6.321, "volume": 187.07, "quote_volume": 1182.93447, "trades": 18, "taker_buy_volume": 169.23, "taker_buy_quote": 1070.16783}, {"ts": 1774175340000, "open": 6.32, "high": 6.32, "low": 6.317, "close": 6.317, "volume": 12.1, "quote_volume": 76.44524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 6.326, "high": 6.348, "low": 6.326, "close": 6.348, "volume": 359.27, "quote_volume": 2276.83253, "trades": 34, "taker_buy_volume": 352.95, "taker_buy_quote": 2236.77953}, {"ts": 1774175460000, "open": 6.346, "high": 6.347, "low": 6.343, "close": 6.343, "volume": 9.63, "quote_volume": 61.09889, "trades": 5, "taker_buy_volume": 3.16, "taker_buy_quote": 20.05494}, {"ts": 1774175520000, "open": 6.347, "high": 6.35, "low": 6.339, "close": 6.339, "volume": 127.13, "quote_volume": 806.83838, "trades": 15, "taker_buy_volume": 97.01, "taker_buy_quote": 615.81057}, {"ts": 1774175580000, "open": 6.344, "high": 6.344, "low": 6.327, "close": 6.327, "volume": 37.88, "quote_volume": 240.04685, "trades": 15, "taker_buy_volume": 9.89, "taker_buy_quote": 62.74216}, {"ts": 1774175640000, "open": 6.332, "high": 6.344, "low": 6.332, "close": 6.344, "volume": 352.73, "quote_volume": 2234.04189, "trades": 36, "taker_buy_volume": 345.51, "taker_buy_quote": 2188.29597}, {"ts": 1774175700000, "open": 6.341, "high": 6.342, "low": 6.338, "close": 6.342, "volume": 4.88, "quote_volume": 30.939, "trades": 4, "taker_buy_volume": 2.39, "taker_buy_quote": 15.1558}, {"ts": 1774175760000, "open": 6.342, "high": 6.342, "low": 6.317, "close": 6.317, "volume": 41.23, "quote_volume": 260.97739, "trades": 24, "taker_buy_volume": 7.21, "taker_buy_quote": 45.72582}, {"ts": 1774175820000, "open": 6.316, "high": 6.319, "low": 6.315, "close": 6.319, "volume": 95.78, "quote_volume": 604.94721, "trades": 9, "taker_buy_volume": 92.6, "taker_buy_quote": 584.86392}, {"ts": 1774175880000, "open": 6.32, "high": 6.328, "low": 6.32, "close": 6.328, "volume": 339.95, "quote_volume": 2150.23052, "trades": 18, "taker_buy_volume": 339.95, "taker_buy_quote": 2150.23052}, {"ts": 1774175940000, "open": 6.327, "high": 6.327, "low": 6.321, "close": 6.321, "volume": 81.15, "quote_volume": 513.12258, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 6.326, "high": 6.335, "low": 6.326, "close": 6.335, "volume": 152.29, "quote_volume": 963.59016, "trades": 12, "taker_buy_volume": 152.29, "taker_buy_quote": 963.59016}, {"ts": 1774176060000, "open": 6.335, "high": 6.335, "low": 6.335, "close": 6.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176120000, "open": 6.334, "high": 6.342, "low": 6.334, "close": 6.342, "volume": 151.87, "quote_volume": 962.20798, "trades": 15, "taker_buy_volume": 151.87, "taker_buy_quote": 962.20798}, {"ts": 1774176180000, "open": 6.343, "high": 6.347, "low": 6.336, "close": 6.342, "volume": 74.97, "quote_volume": 475.34251, "trades": 28, "taker_buy_volume": 38.66, "taker_buy_quote": 245.11788}, {"ts": 1774176240000, "open": 6.343, "high": 6.352, "low": 6.343, "close": 6.348, "volume": 51.15, "quote_volume": 324.70424, "trades": 28, "taker_buy_volume": 46.41, "taker_buy_quote": 294.61472}, {"ts": 1774176300000, "open": 6.349, "high": 6.351, "low": 6.349, "close": 6.351, "volume": 33.24, "quote_volume": 211.10092, "trades": 7, "taker_buy_volume": 33.24, "taker_buy_quote": 211.10092}, {"ts": 1774176360000, "open": 6.352, "high": 6.354, "low": 6.336, "close": 6.344, "volume": 561.84, "quote_volume": 3564.56437, "trades": 81, "taker_buy_volume": 50.77, "taker_buy_quote": 322.13623}, {"ts": 1774176420000, "open": 6.347, "high": 6.347, "low": 6.347, "close": 6.347, "volume": 10.2, "quote_volume": 64.7394, "trades": 3, "taker_buy_volume": 10.2, "taker_buy_quote": 64.7394}, {"ts": 1774176480000, "open": 6.348, "high": 6.352, "low": 6.34, "close": 6.34, "volume": 55.02, "quote_volume": 349.22236, "trades": 31, "taker_buy_volume": 7.9, "taker_buy_quote": 50.165}, {"ts": 1774176540000, "open": 6.342, "high": 6.342, "low": 6.335, "close": 6.335, "volume": 19.25, "quote_volume": 122.044, "trades": 6, "taker_buy_volume": 11.35, "taker_buy_quote": 71.9817}, {"ts": 1774176600000, "open": 6.334, "high": 6.334, "low": 6.329, "close": 6.329, "volume": 9.54, "quote_volume": 60.40251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176660000, "open": 6.329, "high": 6.332, "low": 6.329, "close": 6.332, "volume": 10.37, "quote_volume": 65.64286, "trades": 5, "taker_buy_volume": 8.78, "taker_buy_quote": 55.57816}, {"ts": 1774176720000, "open": 6.333, "high": 6.333, "low": 6.327, "close": 6.327, "volume": 6.36, "quote_volume": 40.25403, "trades": 4, "taker_buy_volume": 1.59, "taker_buy_quote": 10.06947}, {"ts": 1774176780000, "open": 6.326, "high": 6.343, "low": 6.325, "close": 6.34, "volume": 240.37, "quote_volume": 1521.93824, "trades": 40, "taker_buy_volume": 234.55, "taker_buy_quote": 1485.08555}, {"ts": 1774176840000, "open": 6.341, "high": 6.341, "low": 6.336, "close": 6.336, "volume": 6.58, "quote_volume": 41.70826, "trades": 5, "taker_buy_volume": 1.58, "taker_buy_quote": 10.01878}, {"ts": 1774176900000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 11.18, "quote_volume": 70.89238, "trades": 1, "taker_buy_volume": 11.18, "taker_buy_quote": 70.89238}, {"ts": 1774176960000, "open": 6.342, "high": 6.347, "low": 6.339, "close": 6.339, "volume": 36.56, "quote_volume": 231.88309, "trades": 27, "taker_buy_volume": 19.91, "taker_buy_quote": 126.2945}, {"ts": 1774177020000, "open": 6.345, "high": 6.345, "low": 6.336, "close": 6.336, "volume": 24.67, "quote_volume": 156.42687, "trades": 21, "taker_buy_volume": 12.03, "taker_buy_quote": 76.33035}, {"ts": 1774177080000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 13.85, "quote_volume": 87.82285, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 87.82285}, {"ts": 1774177140000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 12.26, "quote_volume": 77.7284, "trades": 8, "taker_buy_volume": 12.26, "taker_buy_quote": 77.7284}, {"ts": 1774177200000, "open": 6.34, "high": 6.34, "low": 6.332, "close": 6.338, "volume": 52.49, "quote_volume": 332.61851, "trades": 25, "taker_buy_volume": 24.88, "taker_buy_quote": 157.67713}, {"ts": 1774177260000, "open": 6.339, "high": 6.342, "low": 6.314, "close": 6.314, "volume": 2401.58, "quote_volume": 15199.09285, "trades": 106, "taker_buy_volume": 13.54, "taker_buy_quote": 85.67348}, {"ts": 1774177320000, "open": 6.315, "high": 6.326, "low": 6.31, "close": 6.326, "volume": 418.99, "quote_volume": 2647.66759, "trades": 40, "taker_buy_volume": 354.0, "taker_buy_quote": 2237.54528}, {"ts": 1774177380000, "open": 6.318, "high": 6.318, "low": 6.314, "close": 6.314, "volume": 7.95, "quote_volume": 50.2122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177440000, "open": 6.317, "high": 6.317, "low": 6.252, "close": 6.269, "volume": 2632.68, "quote_volume": 16532.35809, "trades": 442, "taker_buy_volume": 652.07, "taker_buy_quote": 4086.72149}, {"ts": 1774177500000, "open": 6.27, "high": 6.304, "low": 6.27, "close": 6.301, "volume": 722.41, "quote_volume": 4542.96683, "trades": 118, "taker_buy_volume": 701.74, "taker_buy_quote": 4412.77127}, {"ts": 1774177560000, "open": 6.297, "high": 6.298, "low": 6.292, "close": 6.292, "volume": 24.82, "quote_volume": 156.21619, "trades": 20, "taker_buy_volume": 0.96, "taker_buy_quote": 6.04608}, {"ts": 1774177620000, "open": 6.296, "high": 6.302, "low": 6.28, "close": 6.284, "volume": 567.32, "quote_volume": 3567.46114, "trades": 80, "taker_buy_volume": 135.52, "taker_buy_quote": 853.25284}, {"ts": 1774177680000, "open": 6.285, "high": 6.289, "low": 6.28, "close": 6.287, "volume": 136.59, "quote_volume": 858.13092, "trades": 22, "taker_buy_volume": 33.5, "taker_buy_quote": 210.6145}, {"ts": 1774177740000, "open": 6.288, "high": 6.307, "low": 6.288, "close": 6.307, "volume": 276.92, "quote_volume": 1743.82012, "trades": 33, "taker_buy_volume": 276.92, "taker_buy_quote": 1743.82012}, {"ts": 1774177800000, "open": 6.297, "high": 6.307, "low": 6.294, "close": 6.305, "volume": 192.22, "quote_volume": 1211.54775, "trades": 27, "taker_buy_volume": 185.85, "taker_buy_quote": 1171.44543}, {"ts": 1774177860000, "open": 6.304, "high": 6.304, "low": 6.296, "close": 6.296, "volume": 30.56, "quote_volume": 192.47886, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 6.296, "high": 6.296, "low": 6.296, "close": 6.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 6.295, "high": 6.295, "low": 6.292, "close": 6.292, "volume": 7.24, "quote_volume": 45.56804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178040000, "open": 6.292, "high": 6.316, "low": 6.287, "close": 6.313, "volume": 473.86, "quote_volume": 2986.3345, "trades": 53, "taker_buy_volume": 451.7, "taker_buy_quote": 2846.86093}, {"ts": 1774178100000, "open": 6.317, "high": 6.325, "low": 6.317, "close": 6.321, "volume": 29.88, "quote_volume": 188.91778, "trades": 22, "taker_buy_volume": 16.76, "taker_buy_quote": 105.94968}, {"ts": 1774178160000, "open": 6.32, "high": 6.32, "low": 6.319, "close": 6.319, "volume": 3.18, "quote_volume": 20.09601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178220000, "open": 6.324, "high": 6.327, "low": 6.308, "close": 6.308, "volume": 308.13, "quote_volume": 1946.78116, "trades": 55, "taker_buy_volume": 74.16, "taker_buy_quote": 468.8953}, {"ts": 1774178280000, "open": 6.31, "high": 6.319, "low": 6.31, "close": 6.319, "volume": 17.49, "quote_volume": 110.43504, "trades": 11, "taker_buy_volume": 17.49, "taker_buy_quote": 110.43504}, {"ts": 1774178340000, "open": 6.319, "high": 6.337, "low": 6.319, "close": 6.337, "volume": 87.82, "quote_volume": 555.79292, "trades": 27, "taker_buy_volume": 87.82, "taker_buy_quote": 555.79292}, {"ts": 1774178400000, "open": 6.338, "high": 6.345, "low": 6.33, "close": 6.344, "volume": 343.24, "quote_volume": 2175.27704, "trades": 29, "taker_buy_volume": 172.34, "taker_buy_quote": 1092.63684}, {"ts": 1774178460000, "open": 6.345, "high": 6.35, "low": 6.336, "close": 6.336, "volume": 218.96, "quote_volume": 1388.90169, "trades": 36, "taker_buy_volume": 70.5, "taker_buy_quote": 447.46202}, {"ts": 1774178520000, "open": 6.344, "high": 6.361, "low": 6.344, "close": 6.359, "volume": 883.21, "quote_volume": 5613.08516, "trades": 69, "taker_buy_volume": 534.93, "taker_buy_quote": 3398.20104}, {"ts": 1774178580000, "open": 6.358, "high": 6.358, "low": 6.354, "close": 6.354, "volume": 6.32, "quote_volume": 40.16834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 6.353, "high": 6.353, "low": 6.345, "close": 6.345, "volume": 12.64, "quote_volume": 80.25136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 6.345, "high": 6.345, "low": 6.335, "close": 6.335, "volume": 17.91, "quote_volume": 113.55985, "trades": 10, "taker_buy_volume": 3.68, "taker_buy_quote": 23.3496}, {"ts": 1774178760000, "open": 6.335, "high": 6.344, "low": 6.335, "close": 6.341, "volume": 142.82, "quote_volume": 905.29366, "trades": 20, "taker_buy_volume": 142.82, "taker_buy_quote": 905.29366}, {"ts": 1774178820000, "open": 6.34, "high": 6.34, "low": 6.327, "close": 6.34, "volume": 299.4, "quote_volume": 1895.44964, "trades": 32, "taker_buy_volume": 15.57, "taker_buy_quote": 98.63902}, {"ts": 1774178880000, "open": 6.34, "high": 6.355, "low": 6.34, "close": 6.355, "volume": 26.98, "quote_volume": 171.2666, "trades": 17, "taker_buy_volume": 26.98, "taker_buy_quote": 171.2666}, {"ts": 1774178940000, "open": 6.356, "high": 6.357, "low": 6.356, "close": 6.357, "volume": 3.16, "quote_volume": 20.08654, "trades": 2, "taker_buy_volume": 3.16, "taker_buy_quote": 20.08654}, {"ts": 1774179000000, "open": 6.358, "high": 6.391, "low": 6.357, "close": 6.371, "volume": 1604.86, "quote_volume": 10232.96046, "trades": 138, "taker_buy_volume": 1153.07, "taker_buy_quote": 7352.73044}, {"ts": 1774179060000, "open": 6.376, "high": 6.378, "low": 6.362, "close": 6.362, "volume": 153.45, "quote_volume": 978.00175, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179120000, "open": 6.361, "high": 6.367, "low": 6.36, "close": 6.366, "volume": 49.75, "quote_volume": 316.68849, "trades": 9, "taker_buy_volume": 40.27, "taker_buy_quote": 256.39411}, {"ts": 1774179180000, "open": 6.366, "high": 6.4, "low": 6.366, "close": 6.399, "volume": 2092.91, "quote_volume": 13369.70118, "trades": 236, "taker_buy_volume": 1790.93, "taker_buy_quote": 11440.23113}, {"ts": 1774179240000, "open": 6.399, "high": 6.4, "low": 6.391, "close": 6.399, "volume": 953.46, "quote_volume": 6101.81502, "trades": 71, "taker_buy_volume": 929.91, "taker_buy_quote": 5951.28656}, {"ts": 1774179300000, "open": 6.399, "high": 6.409, "low": 6.389, "close": 6.389, "volume": 1160.98, "quote_volume": 7430.15722, "trades": 77, "taker_buy_volume": 1078.54, "taker_buy_quote": 6902.73008}, {"ts": 1774179360000, "open": 6.388, "high": 6.388, "low": 6.371, "close": 6.378, "volume": 62.5, "quote_volume": 398.6051, "trades": 35, "taker_buy_volume": 30.38, "taker_buy_quote": 193.73955}, {"ts": 1774179420000, "open": 6.37, "high": 6.37, "low": 6.37, "close": 6.37, "volume": 1.23, "quote_volume": 7.8351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 6.37, "high": 6.378, "low": 6.369, "close": 6.373, "volume": 256.24, "quote_volume": 1633.97727, "trades": 36, "taker_buy_volume": 250.44, "taker_buy_quote": 1597.01317}, {"ts": 1774179540000, "open": 6.372, "high": 6.395, "low": 6.37, "close": 6.395, "volume": 443.32, "quote_volume": 2829.41577, "trades": 125, "taker_buy_volume": 392.34, "taker_buy_quote": 2504.35496}, {"ts": 1774179600000, "open": 6.393, "high": 6.393, "low": 6.385, "close": 6.385, "volume": 72.49, "quote_volume": 463.22085, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 6.392, "high": 6.397, "low": 6.386, "close": 6.396, "volume": 56.53, "quote_volume": 361.37275, "trades": 33, "taker_buy_volume": 40.83, "taker_buy_quote": 261.09685}, {"ts": 1774179720000, "open": 6.397, "high": 6.404, "low": 6.397, "close": 6.397, "volume": 279.78, "quote_volume": 1791.47038, "trades": 40, "taker_buy_volume": 264.75, "taker_buy_quote": 1695.26659}, {"ts": 1774179780000, "open": 6.405, "high": 6.407, "low": 6.397, "close": 6.397, "volume": 56.8, "quote_volume": 363.82897, "trades": 16, "taker_buy_volume": 55.23, "taker_buy_quote": 353.78568}, {"ts": 1774179840000, "open": 6.396, "high": 6.396, "low": 6.389, "close": 6.389, "volume": 12.24, "quote_volume": 78.24532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179900000, "open": 6.389, "high": 6.404, "low": 6.38, "close": 6.404, "volume": 115.94, "quote_volume": 740.78225, "trades": 56, "taker_buy_volume": 102.58, "taker_buy_quote": 655.49162}, {"ts": 1774179960000, "open": 6.399, "high": 6.399, "low": 6.39, "close": 6.399, "volume": 68.45, "quote_volume": 437.87496, "trades": 22, "taker_buy_volume": 40.19, "taker_buy_quote": 257.17581}, {"ts": 1774180020000, "open": 6.39, "high": 6.39, "low": 6.388, "close": 6.388, "volume": 4.71, "quote_volume": 30.09219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 6.394, "high": 6.403, "low": 6.394, "close": 6.397, "volume": 480.68, "quote_volume": 3075.73988, "trades": 56, "taker_buy_volume": 200.19, "taker_buy_quote": 1280.85814}, {"ts": 1774180140000, "open": 6.397, "high": 6.399, "low": 6.397, "close": 6.399, "volume": 6.05, "quote_volume": 38.70656, "trades": 3, "taker_buy_volume": 6.05, "taker_buy_quote": 38.70656}, {"ts": 1774180200000, "open": 6.397, "high": 6.401, "low": 6.388, "close": 6.401, "volume": 83.98, "quote_volume": 536.83884, "trades": 35, "taker_buy_volume": 54.22, "taker_buy_quote": 346.53477}, {"ts": 1774180260000, "open": 6.402, "high": 6.41, "low": 6.402, "close": 6.409, "volume": 108.8, "quote_volume": 696.95367, "trades": 53, "taker_buy_volume": 90.58, "taker_buy_quote": 580.19991}, {"ts": 1774180320000, "open": 6.408, "high": 6.408, "low": 6.396, "close": 6.396, "volume": 30.1, "quote_volume": 192.68039, "trades": 23, "taker_buy_volume": 4.71, "taker_buy_quote": 30.15342}, {"ts": 1774180380000, "open": 6.395, "high": 6.412, "low": 6.394, "close": 6.412, "volume": 285.99, "quote_volume": 1831.15754, "trades": 66, "taker_buy_volume": 276.74, "taker_buy_quote": 1771.95559}, {"ts": 1774180440000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 6.408, "high": 6.408, "low": 6.399, "close": 6.408, "volume": 54.02, "quote_volume": 345.91403, "trades": 35, "taker_buy_volume": 26.33, "taker_buy_quote": 168.62595}, {"ts": 1774180560000, "open": 6.406, "high": 6.419, "low": 6.406, "close": 6.41, "volume": 380.11, "quote_volume": 2438.36949, "trades": 45, "taker_buy_volume": 333.01, "taker_buy_quote": 2136.46587}, {"ts": 1774180620000, "open": 6.411, "high": 6.411, "low": 6.395, "close": 6.395, "volume": 76.22, "quote_volume": 488.06363, "trades": 45, "taker_buy_volume": 17.79, "taker_buy_quote": 113.98053}, {"ts": 1774180680000, "open": 6.401, "high": 6.402, "low": 6.397, "close": 6.402, "volume": 4.88, "quote_volume": 31.23614, "trades": 5, "taker_buy_volume": 4.07, "taker_buy_quote": 26.05457}, {"ts": 1774180740000, "open": 6.398, "high": 6.411, "low": 6.392, "close": 6.402, "volume": 432.51, "quote_volume": 2769.94823, "trades": 91, "taker_buy_volume": 347.33, "taker_buy_quote": 2224.56962}, {"ts": 1774180800000, "open": 6.408, "high": 6.408, "low": 6.402, "close": 6.408, "volume": 48.21, "quote_volume": 308.87622, "trades": 8, "taker_buy_volume": 39.3, "taker_buy_quote": 251.8344}, {"ts": 1774180860000, "open": 6.402, "high": 6.405, "low": 6.395, "close": 6.396, "volume": 302.65, "quote_volume": 1937.37677, "trades": 68, "taker_buy_volume": 202.19, "taker_buy_quote": 1294.67661}, {"ts": 1774180920000, "open": 6.395, "high": 6.395, "low": 6.389, "close": 6.389, "volume": 38.31, "quote_volume": 244.91843, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180980000, "open": 6.388, "high": 6.411, "low": 6.388, "close": 6.404, "volume": 131.35, "quote_volume": 840.41023, "trades": 87, "taker_buy_volume": 106.82, "taker_buy_quote": 683.41159}, {"ts": 1774181040000, "open": 6.404, "high": 6.429, "low": 6.404, "close": 6.425, "volume": 239.5, "quote_volume": 1536.89592, "trades": 73, "taker_buy_volume": 163.6, "taker_buy_quote": 1049.94873}, {"ts": 1774181100000, "open": 6.425, "high": 6.442, "low": 6.4, "close": 6.4, "volume": 529.34, "quote_volume": 3398.13866, "trades": 83, "taker_buy_volume": 44.92, "taker_buy_quote": 288.8701}, {"ts": 1774181160000, "open": 6.402, "high": 6.409, "low": 6.394, "close": 6.394, "volume": 92.35, "quote_volume": 591.00284, "trades": 30, "taker_buy_volume": 24.59, "taker_buy_quote": 157.42461}, {"ts": 1774181220000, "open": 6.395, "high": 6.413, "low": 6.392, "close": 6.403, "volume": 508.09, "quote_volume": 3252.65545, "trades": 82, "taker_buy_volume": 465.72, "taker_buy_quote": 2981.37301}, {"ts": 1774181280000, "open": 6.404, "high": 6.404, "low": 6.391, "close": 6.398, "volume": 170.83, "quote_volume": 1093.09329, "trades": 16, "taker_buy_volume": 2.35, "taker_buy_quote": 15.04472}, {"ts": 1774181340000, "open": 6.391, "high": 6.404, "low": 6.389, "close": 6.396, "volume": 129.17, "quote_volume": 826.14017, "trades": 43, "taker_buy_volume": 73.15, "taker_buy_quote": 467.83098}, {"ts": 1774181400000, "open": 6.397, "high": 6.403, "low": 6.391, "close": 6.391, "volume": 78.09, "quote_volume": 499.27451, "trades": 18, "taker_buy_volume": 0.92, "taker_buy_quote": 5.89076}, {"ts": 1774181460000, "open": 6.398, "high": 6.398, "low": 6.382, "close": 6.387, "volume": 595.59, "quote_volume": 3803.6787, "trades": 35, "taker_buy_volume": 386.79, "taker_buy_quote": 2469.7677}, {"ts": 1774181520000, "open": 6.387, "high": 6.4, "low": 6.387, "close": 6.387, "volume": 314.77, "quote_volume": 2012.25767, "trades": 42, "taker_buy_volume": 156.16, "taker_buy_quote": 998.773}, {"ts": 1774181580000, "open": 6.387, "high": 6.399, "low": 6.385, "close": 6.396, "volume": 45.81, "quote_volume": 292.71816, "trades": 24, "taker_buy_volume": 37.96, "taker_buy_quote": 242.55509}, {"ts": 1774181640000, "open": 6.4, "high": 6.404, "low": 6.399, "close": 6.399, "volume": 44.89, "quote_volume": 287.35893, "trades": 8, "taker_buy_volume": 24.52, "taker_buy_quote": 157.0113}, {"ts": 1774181700000, "open": 6.399, "high": 6.404, "low": 6.398, "close": 6.404, "volume": 30.5, "quote_volume": 195.20299, "trades": 5, "taker_buy_volume": 7.89, "taker_buy_quote": 50.52599}, {"ts": 1774181760000, "open": 6.405, "high": 6.405, "low": 6.394, "close": 6.394, "volume": 20.6, "quote_volume": 131.79566, "trades": 8, "taker_buy_volume": 1.57, "taker_buy_quote": 10.05585}, {"ts": 1774181820000, "open": 6.398, "high": 6.408, "low": 6.398, "close": 6.405, "volume": 326.38, "quote_volume": 2090.3676, "trades": 19, "taker_buy_volume": 313.38, "taker_buy_quote": 2007.07623}, {"ts": 1774181880000, "open": 6.409, "high": 6.409, "low": 6.409, "close": 6.409, "volume": 9.35, "quote_volume": 59.92415, "trades": 2, "taker_buy_volume": 9.35, "taker_buy_quote": 59.92415}, {"ts": 1774181940000, "open": 6.405, "high": 6.409, "low": 6.404, "close": 6.409, "volume": 12.2, "quote_volume": 78.15042, "trades": 4, "taker_buy_volume": 3.14, "taker_buy_quote": 20.12269}, {"ts": 1774182000000, "open": 6.409, "high": 6.41, "low": 6.405, "close": 6.41, "volume": 24.17, "quote_volume": 154.88932, "trades": 7, "taker_buy_volume": 1.57, "taker_buy_quote": 10.0637}, {"ts": 1774182060000, "open": 6.411, "high": 6.432, "low": 6.411, "close": 6.412, "volume": 524.19, "quote_volume": 3367.66566, "trades": 57, "taker_buy_volume": 485.65, "taker_buy_quote": 3120.18858}, {"ts": 1774182120000, "open": 6.411, "high": 6.416, "low": 6.409, "close": 6.41, "volume": 46.31, "quote_volume": 296.95875, "trades": 16, "taker_buy_volume": 36.89, "taker_buy_quote": 236.57184}, {"ts": 1774182180000, "open": 6.415, "high": 6.415, "low": 6.415, "close": 6.415, "volume": 1.57, "quote_volume": 10.07155, "trades": 1, "taker_buy_volume": 1.57, "taker_buy_quote": 10.07155}, {"ts": 1774182240000, "open": 6.414, "high": 6.414, "low": 6.396, "close": 6.396, "volume": 223.7, "quote_volume": 1432.54657, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182300000, "open": 6.4, "high": 6.407, "low": 6.398, "close": 6.402, "volume": 67.8, "quote_volume": 434.10329, "trades": 26, "taker_buy_volume": 46.53, "taker_buy_quote": 297.93118}, {"ts": 1774182360000, "open": 6.403, "high": 6.403, "low": 6.402, "close": 6.402, "volume": 44.5, "quote_volume": 284.89057, "trades": 11, "taker_buy_volume": 19.23, "taker_buy_quote": 123.11046}, {"ts": 1774182420000, "open": 6.401, "high": 6.405, "low": 6.392, "close": 6.404, "volume": 462.7, "quote_volume": 2960.853, "trades": 47, "taker_buy_volume": 165.2, "taker_buy_quote": 1057.63792}, {"ts": 1774182480000, "open": 6.405, "high": 6.422, "low": 6.405, "close": 6.422, "volume": 61.73, "quote_volume": 395.93062, "trades": 35, "taker_buy_volume": 54.51, "taker_buy_quote": 349.63598}, {"ts": 1774182540000, "open": 6.418, "high": 6.419, "low": 6.408, "close": 6.419, "volume": 92.1, "quote_volume": 590.70707, "trades": 39, "taker_buy_volume": 31.3, "taker_buy_quote": 200.75966}, {"ts": 1774182600000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 1.56, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 6.42, "high": 6.427, "low": 6.42, "close": 6.423, "volume": 29.21, "quote_volume": 187.66301, "trades": 18, "taker_buy_volume": 13.24, "taker_buy_quote": 85.046}, {"ts": 1774182720000, "open": 6.422, "high": 6.425, "low": 6.417, "close": 6.419, "volume": 148.67, "quote_volume": 954.29653, "trades": 23, "taker_buy_volume": 16.58, "taker_buy_quote": 106.45978}, {"ts": 1774182780000, "open": 6.416, "high": 6.42, "low": 6.412, "close": 6.42, "volume": 19.41, "quote_volume": 124.54962, "trades": 12, "taker_buy_volume": 10.03, "taker_buy_quote": 64.38321}, {"ts": 1774182840000, "open": 6.421, "high": 6.429, "low": 6.421, "close": 6.426, "volume": 62.18, "quote_volume": 399.58438, "trades": 18, "taker_buy_volume": 32.73, "taker_buy_quote": 210.34632}, {"ts": 1774182900000, "open": 6.427, "high": 6.453, "low": 6.426, "close": 6.443, "volume": 619.17, "quote_volume": 3987.35103, "trades": 77, "taker_buy_volume": 544.42, "taker_buy_quote": 3506.09694}, {"ts": 1774182960000, "open": 6.444, "high": 6.445, "low": 6.431, "close": 6.436, "volume": 114.31, "quote_volume": 735.7156, "trades": 31, "taker_buy_volume": 80.94, "taker_buy_quote": 520.93233}, {"ts": 1774183020000, "open": 6.437, "high": 6.448, "low": 6.435, "close": 6.448, "volume": 192.7, "quote_volume": 1240.96, "trades": 55, "taker_buy_volume": 99.2, "taker_buy_quote": 639.01808}, {"ts": 1774183080000, "open": 6.449, "high": 6.452, "low": 6.443, "close": 6.448, "volume": 100.31, "quote_volume": 646.71412, "trades": 24, "taker_buy_volume": 10.92, "taker_buy_quote": 70.43712}, {"ts": 1774183140000, "open": 6.453, "high": 6.482, "low": 6.446, "close": 6.464, "volume": 891.33, "quote_volume": 5763.15941, "trades": 144, "taker_buy_volume": 638.9, "taker_buy_quote": 4132.01032}, {"ts": 1774183200000, "open": 6.463, "high": 6.479, "low": 6.454, "close": 6.479, "volume": 164.12, "quote_volume": 1060.97023, "trades": 81, "taker_buy_volume": 79.88, "taker_buy_quote": 516.7552}, {"ts": 1774183260000, "open": 6.479, "high": 6.496, "low": 6.467, "close": 6.47, "volume": 2170.42, "quote_volume": 14070.68347, "trades": 212, "taker_buy_volume": 809.41, "taker_buy_quote": 5251.63551}, {"ts": 1774183320000, "open": 6.47, "high": 6.487, "low": 6.459, "close": 6.482, "volume": 1519.44, "quote_volume": 9828.91328, "trades": 135, "taker_buy_volume": 250.09, "taker_buy_quote": 1619.75918}, {"ts": 1774183380000, "open": 6.48, "high": 6.489, "low": 6.468, "close": 6.476, "volume": 734.08, "quote_volume": 4755.37482, "trades": 122, "taker_buy_volume": 623.87, "taker_buy_quote": 4041.78525}, {"ts": 1774183440000, "open": 6.476, "high": 6.539, "low": 6.476, "close": 6.531, "volume": 2690.48, "quote_volume": 17530.06178, "trades": 385, "taker_buy_volume": 2005.08, "taker_buy_quote": 13064.849}, {"ts": 1774183500000, "open": 6.529, "high": 6.538, "low": 6.496, "close": 6.527, "volume": 2995.65, "quote_volume": 19512.39866, "trades": 252, "taker_buy_volume": 1135.48, "taker_buy_quote": 7408.55677}, {"ts": 1774183560000, "open": 6.527, "high": 6.527, "low": 6.495, "close": 6.503, "volume": 617.31, "quote_volume": 4017.97674, "trades": 150, "taker_buy_volume": 136.1, "taker_buy_quote": 885.92101}, {"ts": 1774183620000, "open": 6.504, "high": 6.53, "low": 6.504, "close": 6.53, "volume": 456.09, "quote_volume": 2972.62691, "trades": 114, "taker_buy_volume": 357.49, "taker_buy_quote": 2330.72624}, {"ts": 1774183680000, "open": 6.525, "high": 6.574, "low": 6.525, "close": 6.567, "volume": 1065.31, "quote_volume": 6976.97752, "trades": 174, "taker_buy_volume": 715.47, "taker_buy_quote": 4686.66373}, {"ts": 1774183740000, "open": 6.558, "high": 6.558, "low": 6.527, "close": 6.528, "volume": 1430.62, "quote_volume": 9350.53283, "trades": 187, "taker_buy_volume": 573.94, "taker_buy_quote": 3754.75915}, {"ts": 1774183800000, "open": 6.533, "high": 6.557, "low": 6.531, "close": 6.54, "volume": 754.86, "quote_volume": 4940.41624, "trades": 113, "taker_buy_volume": 594.55, "taker_buy_quote": 3892.50393}, {"ts": 1774183860000, "open": 6.539, "high": 6.578, "low": 6.535, "close": 6.56, "volume": 2301.71, "quote_volume": 15097.46917, "trades": 174, "taker_buy_volume": 1602.27, "taker_buy_quote": 10517.65391}, {"ts": 1774183920000, "open": 6.566, "high": 6.581, "low": 6.546, "close": 6.553, "volume": 1046.97, "quote_volume": 6866.84851, "trades": 187, "taker_buy_volume": 606.9, "taker_buy_quote": 3982.58302}, {"ts": 1774183980000, "open": 6.551, "high": 6.577, "low": 6.544, "close": 6.577, "volume": 591.28, "quote_volume": 3877.67729, "trades": 138, "taker_buy_volume": 478.45, "taker_buy_quote": 3138.94297}, {"ts": 1774184040000, "open": 6.57, "high": 6.572, "low": 6.552, "close": 6.552, "volume": 180.09, "quote_volume": 1181.91745, "trades": 42, "taker_buy_volume": 49.55, "taker_buy_quote": 325.60941}, {"ts": 1774184100000, "open": 6.561, "high": 6.571, "low": 6.553, "close": 6.559, "volume": 951.5, "quote_volume": 6245.109, "trades": 117, "taker_buy_volume": 526.84, "taker_buy_quote": 3459.7213}, {"ts": 1774184160000, "open": 6.559, "high": 6.591, "low": 6.549, "close": 6.591, "volume": 1462.86, "quote_volume": 9609.81113, "trades": 176, "taker_buy_volume": 1305.17, "taker_buy_quote": 8574.75725}, {"ts": 1774184220000, "open": 6.586, "high": 6.589, "low": 6.571, "close": 6.571, "volume": 502.24, "quote_volume": 3304.15865, "trades": 64, "taker_buy_volume": 100.51, "taker_buy_quote": 661.84981}, {"ts": 1774184280000, "open": 6.58, "high": 6.595, "low": 6.58, "close": 6.59, "volume": 239.56, "quote_volume": 1578.31365, "trades": 55, "taker_buy_volume": 99.01, "taker_buy_quote": 652.5885}, {"ts": 1774184340000, "open": 6.596, "high": 6.609, "low": 6.58, "close": 6.595, "volume": 1302.43, "quote_volume": 8583.47921, "trades": 160, "taker_buy_volume": 803.18, "taker_buy_quote": 5294.45864}, {"ts": 1774184400000, "open": 6.586, "high": 6.588, "low": 6.571, "close": 6.586, "volume": 469.32, "quote_volume": 3088.38198, "trades": 117, "taker_buy_volume": 230.47, "taker_buy_quote": 1517.44501}, {"ts": 1774184460000, "open": 6.587, "high": 6.601, "low": 6.578, "close": 6.587, "volume": 312.57, "quote_volume": 2060.15476, "trades": 71, "taker_buy_volume": 207.96, "taker_buy_quote": 1371.23162}, {"ts": 1774184520000, "open": 6.588, "high": 6.6, "low": 6.567, "close": 6.59, "volume": 513.93, "quote_volume": 3385.80391, "trades": 126, "taker_buy_volume": 301.78, "taker_buy_quote": 1988.38244}, {"ts": 1774184580000, "open": 6.591, "high": 6.616, "low": 6.586, "close": 6.614, "volume": 449.8, "quote_volume": 2970.70048, "trades": 93, "taker_buy_volume": 271.63, "taker_buy_quote": 1795.09389}, {"ts": 1774184640000, "open": 6.616, "high": 6.69, "low": 6.616, "close": 6.666, "volume": 2825.81, "quote_volume": 18778.58942, "trades": 400, "taker_buy_volume": 1536.81, "taker_buy_quote": 10221.70734}, {"ts": 1774184700000, "open": 6.665, "high": 6.679, "low": 6.641, "close": 6.679, "volume": 2044.39, "quote_volume": 13609.71561, "trades": 219, "taker_buy_volume": 1350.18, "taker_buy_quote": 8993.43309}, {"ts": 1774184760000, "open": 6.67, "high": 6.68, "low": 6.627, "close": 6.641, "volume": 958.48, "quote_volume": 6380.43761, "trades": 154, "taker_buy_volume": 132.51, "taker_buy_quote": 883.48347}, {"ts": 1774184820000, "open": 6.642, "high": 6.685, "low": 6.616, "close": 6.676, "volume": 1629.76, "quote_volume": 10832.39537, "trades": 312, "taker_buy_volume": 1360.04, "taker_buy_quote": 9042.92511}, {"ts": 1774184880000, "open": 6.68, "high": 6.681, "low": 6.657, "close": 6.657, "volume": 322.15, "quote_volume": 2148.61998, "trades": 135, "taker_buy_volume": 189.87, "taker_buy_quote": 1267.15167}, {"ts": 1774184940000, "open": 6.662, "high": 6.759, "low": 6.661, "close": 6.74, "volume": 2936.87, "quote_volume": 19719.1683, "trades": 535, "taker_buy_volume": 2230.97, "taker_buy_quote": 14984.23306}, {"ts": 1774185000000, "open": 6.739, "high": 6.746, "low": 6.731, "close": 6.731, "volume": 247.73, "quote_volume": 1669.56477, "trades": 67, "taker_buy_volume": 181.63, "taker_buy_quote": 1224.3419}, {"ts": 1774185060000, "open": 6.73, "high": 6.775, "low": 6.723, "close": 6.77, "volume": 2714.67, "quote_volume": 18311.47246, "trades": 411, "taker_buy_volume": 2012.18, "taker_buy_quote": 13577.5495}, {"ts": 1774185120000, "open": 6.77, "high": 6.799, "low": 6.745, "close": 6.774, "volume": 2558.57, "quote_volume": 17326.76482, "trades": 298, "taker_buy_volume": 768.24, "taker_buy_quote": 5204.22771}, {"ts": 1774185180000, "open": 6.774, "high": 6.785, "low": 6.751, "close": 6.775, "volume": 1497.49, "quote_volume": 10128.74777, "trades": 230, "taker_buy_volume": 796.21, "taker_buy_quote": 5387.16}, {"ts": 1774185240000, "open": 6.773, "high": 6.795, "low": 6.769, "close": 6.793, "volume": 943.79, "quote_volume": 6400.09707, "trades": 177, "taker_buy_volume": 431.08, "taker_buy_quote": 2926.23965}, {"ts": 1774185300000, "open": 6.791, "high": 6.797, "low": 6.756, "close": 6.78, "volume": 937.96, "quote_volume": 6354.35662, "trades": 313, "taker_buy_volume": 248.51, "taker_buy_quote": 1685.81619}, {"ts": 1774185360000, "open": 6.768, "high": 6.785, "low": 6.763, "close": 6.783, "volume": 463.08, "quote_volume": 3138.85378, "trades": 117, "taker_buy_volume": 365.82, "taker_buy_quote": 2480.30893}, {"ts": 1774185420000, "open": 6.784, "high": 6.845, "low": 6.783, "close": 6.836, "volume": 6366.59, "quote_volume": 43309.90159, "trades": 655, "taker_buy_volume": 5583.83, "taker_buy_quote": 37972.02312}, {"ts": 1774185480000, "open": 6.84, "high": 6.875, "low": 6.827, "close": 6.852, "volume": 3021.13, "quote_volume": 20706.1137, "trades": 267, "taker_buy_volume": 2190.25, "taker_buy_quote": 15016.8009}, {"ts": 1774185540000, "open": 6.851, "high": 6.899, "low": 6.838, "close": 6.899, "volume": 2163.8, "quote_volume": 14859.60925, "trades": 261, "taker_buy_volume": 1345.92, "taker_buy_quote": 9254.72046}, {"ts": 1774185600000, "open": 6.888, "high": 6.918, "low": 6.876, "close": 6.912, "volume": 1629.02, "quote_volume": 11241.21632, "trades": 267, "taker_buy_volume": 1057.17, "taker_buy_quote": 7297.15917}, {"ts": 1774185660000, "open": 6.903, "high": 6.922, "low": 6.869, "close": 6.915, "volume": 1616.52, "quote_volume": 11146.8597, "trades": 301, "taker_buy_volume": 517.93, "taker_buy_quote": 3576.14363}, {"ts": 1774185720000, "open": 6.917, "high": 6.928, "low": 6.75, "close": 6.79, "volume": 7349.48, "quote_volume": 50437.58387, "trades": 749, "taker_buy_volume": 1643.72, "taker_buy_quote": 11215.08955}, {"ts": 1774185780000, "open": 6.791, "high": 6.884, "low": 6.791, "close": 6.844, "volume": 3252.04, "quote_volume": 22220.07971, "trades": 500, "taker_buy_volume": 2262.16, "taker_buy_quote": 15457.13453}, {"ts": 1774185840000, "open": 6.852, "high": 6.964, "low": 6.843, "close": 6.945, "volume": 5041.62, "quote_volume": 34887.4845, "trades": 635, "taker_buy_volume": 3534.55, "taker_buy_quote": 24461.90781}, {"ts": 1774185900000, "open": 6.945, "high": 6.956, "low": 6.883, "close": 6.909, "volume": 1531.51, "quote_volume": 10592.9911, "trades": 438, "taker_buy_volume": 760.53, "taker_buy_quote": 5268.84964}, {"ts": 1774185960000, "open": 6.911, "high": 6.929, "low": 6.885, "close": 6.913, "volume": 1855.23, "quote_volume": 12807.25853, "trades": 313, "taker_buy_volume": 1313.88, "taker_buy_quote": 9069.32691}, {"ts": 1774186020000, "open": 6.909, "high": 6.95, "low": 6.897, "close": 6.897, "volume": 3022.16, "quote_volume": 20922.06213, "trades": 611, "taker_buy_volume": 1555.93, "taker_buy_quote": 10778.81388}, {"ts": 1774186080000, "open": 6.904, "high": 6.91, "low": 6.854, "close": 6.902, "volume": 2098.45, "quote_volume": 14450.4407, "trades": 261, "taker_buy_volume": 1405.29, "taker_buy_quote": 9676.78812}, {"ts": 1774186140000, "open": 6.909, "high": 6.936, "low": 6.888, "close": 6.897, "volume": 582.95, "quote_volume": 4030.09613, "trades": 176, "taker_buy_volume": 290.33, "taker_buy_quote": 2007.85605}, {"ts": 1774186200000, "open": 6.897, "high": 6.898, "low": 6.661, "close": 6.769, "volume": 8552.3, "quote_volume": 57675.61929, "trades": 1497, "taker_buy_volume": 3750.62, "taker_buy_quote": 25223.01601}, {"ts": 1774186260000, "open": 6.768, "high": 6.828, "low": 6.726, "close": 6.828, "volume": 2685.0, "quote_volume": 18191.18851, "trades": 407, "taker_buy_volume": 1490.37, "taker_buy_quote": 10119.64746}, {"ts": 1774186320000, "open": 6.826, "high": 6.827, "low": 6.764, "close": 6.827, "volume": 1466.14, "quote_volume": 9963.84655, "trades": 231, "taker_buy_volume": 810.74, "taker_buy_quote": 5509.96628}, {"ts": 1774186380000, "open": 6.826, "high": 6.874, "low": 6.82, "close": 6.825, "volume": 1222.43, "quote_volume": 8366.84172, "trades": 218, "taker_buy_volume": 238.9, "taker_buy_quote": 1637.91239}, {"ts": 1774186440000, "open": 6.83, "high": 6.836, "low": 6.782, "close": 6.815, "volume": 490.69, "quote_volume": 3338.36152, "trades": 146, "taker_buy_volume": 189.04, "taker_buy_quote": 1288.07076}, {"ts": 1774186500000, "open": 6.816, "high": 6.863, "low": 6.8, "close": 6.84, "volume": 1659.66, "quote_volume": 11353.53776, "trades": 235, "taker_buy_volume": 981.05, "taker_buy_quote": 6716.10298}, {"ts": 1774186560000, "open": 6.84, "high": 6.846, "low": 6.73, "close": 6.756, "volume": 4275.25, "quote_volume": 28905.328, "trades": 413, "taker_buy_volume": 1603.73, "taker_buy_quote": 10839.50073}, {"ts": 1774186620000, "open": 6.756, "high": 6.809, "low": 6.744, "close": 6.798, "volume": 1995.56, "quote_volume": 13524.39328, "trades": 249, "taker_buy_volume": 1128.42, "taker_buy_quote": 7651.98263}, {"ts": 1774186680000, "open": 6.79, "high": 6.81, "low": 6.784, "close": 6.79, "volume": 411.49, "quote_volume": 2797.02983, "trades": 107, "taker_buy_volume": 292.59, "taker_buy_quote": 1989.64708}, {"ts": 1774186740000, "open": 6.79, "high": 6.8, "low": 6.768, "close": 6.794, "volume": 177.88, "quote_volume": 1206.31828, "trades": 78, "taker_buy_volume": 75.82, "taker_buy_quote": 514.89869}, {"ts": 1774186800000, "open": 6.79, "high": 6.817, "low": 6.779, "close": 6.816, "volume": 1013.3, "quote_volume": 6888.07658, "trades": 95, "taker_buy_volume": 592.3, "taker_buy_quote": 4031.94362}, {"ts": 1774186860000, "open": 6.811, "high": 6.82, "low": 6.805, "close": 6.809, "volume": 378.36, "quote_volume": 2577.66165, "trades": 143, "taker_buy_volume": 229.73, "taker_buy_quote": 1565.54264}, {"ts": 1774186920000, "open": 6.809, "high": 6.814, "low": 6.786, "close": 6.812, "volume": 986.65, "quote_volume": 6711.41345, "trades": 300, "taker_buy_volume": 830.56, "taker_buy_quote": 5650.3462}, {"ts": 1774186980000, "open": 6.812, "high": 6.854, "low": 6.781, "close": 6.818, "volume": 996.95, "quote_volume": 6804.26864, "trades": 284, "taker_buy_volume": 771.83, "taker_buy_quote": 5267.8256}, {"ts": 1774187040000, "open": 6.817, "high": 6.87, "low": 6.798, "close": 6.867, "volume": 556.66, "quote_volume": 3806.40458, "trades": 234, "taker_buy_volume": 262.99, "taker_buy_quote": 1796.9229}, {"ts": 1774187100000, "open": 6.866, "high": 6.898, "low": 6.841, "close": 6.852, "volume": 1514.52, "quote_volume": 10394.86596, "trades": 279, "taker_buy_volume": 1012.13, "taker_buy_quote": 6948.52784}, {"ts": 1774187160000, "open": 6.853, "high": 6.92, "low": 6.853, "close": 6.862, "volume": 835.02, "quote_volume": 5747.31864, "trades": 244, "taker_buy_volume": 374.31, "taker_buy_quote": 2578.30754}, {"ts": 1774187220000, "open": 6.869, "high": 6.881, "low": 6.859, "close": 6.874, "volume": 495.69, "quote_volume": 3403.68438, "trades": 112, "taker_buy_volume": 145.67, "taker_buy_quote": 1001.1493}, {"ts": 1774187280000, "open": 6.87, "high": 6.872, "low": 6.848, "close": 6.868, "volume": 411.52, "quote_volume": 2821.74906, "trades": 106, "taker_buy_volume": 97.48, "taker_buy_quote": 669.24096}, {"ts": 1774187340000, "open": 6.869, "high": 6.893, "low": 6.867, "close": 6.893, "volume": 396.25, "quote_volume": 2724.77872, "trades": 97, "taker_buy_volume": 273.26, "taker_buy_quote": 1879.05024}, {"ts": 1774187400000, "open": 6.885, "high": 6.898, "low": 6.875, "close": 6.884, "volume": 311.52, "quote_volume": 2146.48979, "trades": 90, "taker_buy_volume": 101.65, "taker_buy_quote": 700.61191}, {"ts": 1774187460000, "open": 6.884, "high": 6.905, "low": 6.884, "close": 6.905, "volume": 398.19, "quote_volume": 2746.75928, "trades": 33, "taker_buy_volume": 383.07, "taker_buy_quote": 2642.57122}, {"ts": 1774187520000, "open": 6.898, "high": 6.928, "low": 6.894, "close": 6.908, "volume": 1411.77, "quote_volume": 9758.14429, "trades": 276, "taker_buy_volume": 802.31, "taker_buy_quote": 5546.51071}, {"ts": 1774187580000, "open": 6.907, "high": 6.927, "low": 6.886, "close": 6.892, "volume": 1718.86, "quote_volume": 11869.84615, "trades": 238, "taker_buy_volume": 712.79, "taker_buy_quote": 4923.55434}, {"ts": 1774187640000, "open": 6.893, "high": 6.948, "low": 6.893, "close": 6.933, "volume": 5429.66, "quote_volume": 37589.25144, "trades": 376, "taker_buy_volume": 4807.37, "taker_buy_quote": 33284.85134}, {"ts": 1774187700000, "open": 6.932, "high": 6.935, "low": 6.89, "close": 6.894, "volume": 394.54, "quote_volume": 2726.04069, "trades": 231, "taker_buy_volume": 229.59, "taker_buy_quote": 1586.21389}, {"ts": 1774187760000, "open": 6.893, "high": 6.928, "low": 6.88, "close": 6.914, "volume": 1846.39, "quote_volume": 12757.97786, "trades": 539, "taker_buy_volume": 942.64, "taker_buy_quote": 6511.98191}, {"ts": 1774187820000, "open": 6.913, "high": 6.922, "low": 6.898, "close": 6.898, "volume": 323.2, "quote_volume": 2233.46369, "trades": 80, "taker_buy_volume": 231.26, "taker_buy_quote": 1598.33107}, {"ts": 1774187880000, "open": 6.905, "high": 6.939, "low": 6.889, "close": 6.896, "volume": 510.82, "quote_volume": 3533.44865, "trades": 155, "taker_buy_volume": 204.18, "taker_buy_quote": 1411.85244}, {"ts": 1774187940000, "open": 6.89, "high": 6.89, "low": 6.846, "close": 6.848, "volume": 581.8, "quote_volume": 3992.71807, "trades": 115, "taker_buy_volume": 77.9, "taker_buy_quote": 534.69617}, {"ts": 1774188000000, "open": 6.849, "high": 6.875, "low": 6.816, "close": 6.862, "volume": 1364.88, "quote_volume": 9341.8791, "trades": 224, "taker_buy_volume": 944.31, "taker_buy_quote": 6463.86349}, {"ts": 1774188060000, "open": 6.862, "high": 6.862, "low": 6.82, "close": 6.826, "volume": 373.85, "quote_volume": 2555.40225, "trades": 117, "taker_buy_volume": 279.05, "taker_buy_quote": 1907.05845}, {"ts": 1774188120000, "open": 6.827, "high": 6.86, "low": 6.821, "close": 6.839, "volume": 1527.96, "quote_volume": 10458.41935, "trades": 195, "taker_buy_volume": 1289.6, "taker_buy_quote": 8828.70079}, {"ts": 1774188180000, "open": 6.838, "high": 6.838, "low": 6.803, "close": 6.81, "volume": 501.85, "quote_volume": 3421.3145, "trades": 150, "taker_buy_volume": 79.85, "taker_buy_quote": 544.71041}, {"ts": 1774188240000, "open": 6.809, "high": 6.838, "low": 6.793, "close": 6.829, "volume": 1584.48, "quote_volume": 10782.50441, "trades": 234, "taker_buy_volume": 1501.29, "taker_buy_quote": 10216.36969}, {"ts": 1774188300000, "open": 6.828, "high": 6.829, "low": 6.782, "close": 6.79, "volume": 763.15, "quote_volume": 5191.07347, "trades": 206, "taker_buy_volume": 374.1, "taker_buy_quote": 2543.19146}, {"ts": 1774188360000, "open": 6.794, "high": 6.814, "low": 6.789, "close": 6.811, "volume": 1047.82, "quote_volume": 7126.31035, "trades": 201, "taker_buy_volume": 553.14, "taker_buy_quote": 3764.23656}, {"ts": 1774188420000, "open": 6.81, "high": 6.863, "low": 6.81, "close": 6.859, "volume": 620.96, "quote_volume": 4247.70805, "trades": 211, "taker_buy_volume": 439.81, "taker_buy_quote": 3006.78098}, {"ts": 1774188480000, "open": 6.858, "high": 6.886, "low": 6.819, "close": 6.84, "volume": 2021.94, "quote_volume": 13850.9405, "trades": 412, "taker_buy_volume": 896.45, "taker_buy_quote": 6154.21862}, {"ts": 1774188540000, "open": 6.835, "high": 6.844, "low": 6.802, "close": 6.805, "volume": 967.72, "quote_volume": 6598.33008, "trades": 316, "taker_buy_volume": 338.42, "taker_buy_quote": 2306.60435}, {"ts": 1774188600000, "open": 6.804, "high": 6.838, "low": 6.803, "close": 6.835, "volume": 241.48, "quote_volume": 1647.52762, "trades": 119, "taker_buy_volume": 173.57, "taker_buy_quote": 1183.76169}, {"ts": 1774188660000, "open": 6.834, "high": 6.842, "low": 6.808, "close": 6.828, "volume": 452.1, "quote_volume": 3085.74512, "trades": 254, "taker_buy_volume": 176.86, "taker_buy_quote": 1206.74935}, {"ts": 1774188720000, "open": 6.822, "high": 6.836, "low": 6.811, "close": 6.811, "volume": 244.14, "quote_volume": 1666.22344, "trades": 127, "taker_buy_volume": 63.65, "taker_buy_quote": 434.55081}, {"ts": 1774188780000, "open": 6.81, "high": 6.837, "low": 6.807, "close": 6.829, "volume": 291.99, "quote_volume": 1993.22327, "trades": 97, "taker_buy_volume": 239.72, "taker_buy_quote": 1636.63582}, {"ts": 1774188840000, "open": 6.824, "high": 6.846, "low": 6.801, "close": 6.817, "volume": 1180.26, "quote_volume": 8056.92195, "trades": 172, "taker_buy_volume": 555.73, "taker_buy_quote": 3800.09046}, {"ts": 1774188900000, "open": 6.816, "high": 6.841, "low": 6.792, "close": 6.835, "volume": 284.25, "quote_volume": 1936.71564, "trades": 130, "taker_buy_volume": 124.88, "taker_buy_quote": 851.41544}, {"ts": 1774188960000, "open": 6.834, "high": 6.846, "low": 6.828, "close": 6.837, "volume": 216.67, "quote_volume": 1481.86463, "trades": 59, "taker_buy_volume": 144.81, "taker_buy_quote": 990.4979}, {"ts": 1774189020000, "open": 6.836, "high": 6.857, "low": 6.831, "close": 6.85, "volume": 388.9, "quote_volume": 2660.91692, "trades": 108, "taker_buy_volume": 201.09, "taker_buy_quote": 1376.52073}, {"ts": 1774189080000, "open": 6.851, "high": 6.862, "low": 6.838, "close": 6.843, "volume": 382.86, "quote_volume": 2623.55644, "trades": 112, "taker_buy_volume": 249.48, "taker_buy_quote": 1709.60684}, {"ts": 1774189140000, "open": 6.845, "high": 6.888, "low": 6.845, "close": 6.886, "volume": 310.15, "quote_volume": 2130.30889, "trades": 156, "taker_buy_volume": 238.81, "taker_buy_quote": 1640.01871}, {"ts": 1774189200000, "open": 6.885, "high": 6.92, "low": 6.875, "close": 6.902, "volume": 2207.76, "quote_volume": 15243.20843, "trades": 230, "taker_buy_volume": 1701.54, "taker_buy_quote": 11748.68301}, {"ts": 1774189260000, "open": 6.897, "high": 6.92, "low": 6.88, "close": 6.88, "volume": 1156.72, "quote_volume": 7973.33865, "trades": 192, "taker_buy_volume": 882.89, "taker_buy_quote": 6086.46714}, {"ts": 1774189320000, "open": 6.886, "high": 6.909, "low": 6.886, "close": 6.893, "volume": 249.97, "quote_volume": 1724.75351, "trades": 57, "taker_buy_volume": 214.5, "taker_buy_quote": 1480.15846}, {"ts": 1774189380000, "open": 6.894, "high": 6.911, "low": 6.876, "close": 6.884, "volume": 403.79, "quote_volume": 2783.21367, "trades": 147, "taker_buy_volume": 199.15, "taker_buy_quote": 1373.02263}, {"ts": 1774189440000, "open": 6.885, "high": 6.898, "low": 6.881, "close": 6.888, "volume": 281.22, "quote_volume": 1937.12855, "trades": 100, "taker_buy_volume": 242.82, "taker_buy_quote": 1672.58905}, {"ts": 1774189500000, "open": 6.887, "high": 6.905, "low": 6.88, "close": 6.905, "volume": 288.21, "quote_volume": 1985.46177, "trades": 69, "taker_buy_volume": 194.89, "taker_buy_quote": 1343.1815}, {"ts": 1774189560000, "open": 6.9, "high": 6.959, "low": 6.893, "close": 6.905, "volume": 1506.59, "quote_volume": 10428.6557, "trades": 223, "taker_buy_volume": 1125.61, "taker_buy_quote": 7797.73034}, {"ts": 1774189620000, "open": 6.906, "high": 6.939, "low": 6.897, "close": 6.913, "volume": 573.07, "quote_volume": 3968.81283, "trades": 178, "taker_buy_volume": 364.54, "taker_buy_quote": 2525.26244}, {"ts": 1774189680000, "open": 6.915, "high": 6.917, "low": 6.897, "close": 6.897, "volume": 199.25, "quote_volume": 1376.15221, "trades": 42, "taker_buy_volume": 5.6, "taker_buy_quote": 38.7215}, {"ts": 1774189740000, "open": 6.905, "high": 6.938, "low": 6.905, "close": 6.918, "volume": 295.75, "quote_volume": 2046.58862, "trades": 108, "taker_buy_volume": 148.78, "taker_buy_quote": 1030.19404}, {"ts": 1774189800000, "open": 6.913, "high": 6.958, "low": 6.908, "close": 6.926, "volume": 821.38, "quote_volume": 5698.95554, "trades": 176, "taker_buy_volume": 647.36, "taker_buy_quote": 4492.93416}, {"ts": 1774189860000, "open": 6.927, "high": 6.957, "low": 6.921, "close": 6.943, "volume": 692.11, "quote_volume": 4800.20026, "trades": 189, "taker_buy_volume": 213.39, "taker_buy_quote": 1480.56245}, {"ts": 1774189920000, "open": 6.934, "high": 6.953, "low": 6.925, "close": 6.935, "volume": 929.32, "quote_volume": 6449.11535, "trades": 84, "taker_buy_volume": 227.21, "taker_buy_quote": 1577.66612}, {"ts": 1774189980000, "open": 6.935, "high": 6.99, "low": 6.935, "close": 6.979, "volume": 1472.61, "quote_volume": 10268.43092, "trades": 277, "taker_buy_volume": 827.34, "taker_buy_quote": 5768.6509}, {"ts": 1774190040000, "open": 6.976, "high": 6.991, "low": 6.956, "close": 6.964, "volume": 872.26, "quote_volume": 6088.0203, "trades": 179, "taker_buy_volume": 348.96, "taker_buy_quote": 2437.52625}, {"ts": 1774190100000, "open": 6.964, "high": 6.975, "low": 6.957, "close": 6.97, "volume": 1145.04, "quote_volume": 7979.20925, "trades": 158, "taker_buy_volume": 485.59, "taker_buy_quote": 3384.09765}, {"ts": 1774190160000, "open": 6.964, "high": 6.986, "low": 6.945, "close": 6.957, "volume": 1945.09, "quote_volume": 13555.97089, "trades": 235, "taker_buy_volume": 1492.45, "taker_buy_quote": 10408.21031}, {"ts": 1774190220000, "open": 6.962, "high": 6.968, "low": 6.925, "close": 6.936, "volume": 527.58, "quote_volume": 3662.34989, "trades": 123, "taker_buy_volume": 321.91, "taker_buy_quote": 2233.40926}, {"ts": 1774190280000, "open": 6.935, "high": 6.939, "low": 6.926, "close": 6.928, "volume": 66.8, "quote_volume": 463.03999, "trades": 41, "taker_buy_volume": 22.22, "taker_buy_quote": 154.09868}, {"ts": 1774190340000, "open": 6.936, "high": 6.959, "low": 6.936, "close": 6.947, "volume": 491.38, "quote_volume": 3415.64818, "trades": 69, "taker_buy_volume": 426.92, "taker_buy_quote": 2967.24268}, {"ts": 1774190400000, "open": 6.95, "high": 6.966, "low": 6.946, "close": 6.962, "volume": 465.42, "quote_volume": 3237.0351, "trades": 188, "taker_buy_volume": 170.7, "taker_buy_quote": 1187.76651}, {"ts": 1774190460000, "open": 6.965, "high": 6.972, "low": 6.921, "close": 6.931, "volume": 1568.58, "quote_volume": 10895.00669, "trades": 240, "taker_buy_volume": 336.34, "taker_buy_quote": 2340.2995}, {"ts": 1774190520000, "open": 6.942, "high": 6.962, "low": 6.934, "close": 6.938, "volume": 417.9, "quote_volume": 2904.17277, "trades": 201, "taker_buy_volume": 224.89, "taker_buy_quote": 1562.64068}, {"ts": 1774190580000, "open": 6.939, "high": 6.94, "low": 6.918, "close": 6.918, "volume": 142.82, "quote_volume": 989.22418, "trades": 81, "taker_buy_volume": 46.96, "taker_buy_quote": 325.44734}, {"ts": 1774190640000, "open": 6.924, "high": 6.932, "low": 6.902, "close": 6.902, "volume": 1518.76, "quote_volume": 10507.43305, "trades": 196, "taker_buy_volume": 941.7, "taker_buy_quote": 6516.74981}, {"ts": 1774190700000, "open": 6.904, "high": 6.922, "low": 6.9, "close": 6.918, "volume": 350.42, "quote_volume": 2422.43947, "trades": 85, "taker_buy_volume": 235.52, "taker_buy_quote": 1628.955}, {"ts": 1774190760000, "open": 6.916, "high": 6.917, "low": 6.865, "close": 6.866, "volume": 1393.16, "quote_volume": 9593.70011, "trades": 200, "taker_buy_volume": 44.69, "taker_buy_quote": 308.3894}, {"ts": 1774190820000, "open": 6.876, "high": 6.883, "low": 6.866, "close": 6.873, "volume": 657.93, "quote_volume": 4524.48481, "trades": 120, "taker_buy_volume": 514.35, "taker_buy_quote": 3537.12329}, {"ts": 1774190880000, "open": 6.879, "high": 6.891, "low": 6.872, "close": 6.876, "volume": 344.7, "quote_volume": 2370.68952, "trades": 66, "taker_buy_volume": 287.22, "taker_buy_quote": 1975.28127}, {"ts": 1774190940000, "open": 6.879, "high": 6.88, "low": 6.865, "close": 6.878, "volume": 130.59, "quote_volume": 897.43336, "trades": 91, "taker_buy_volume": 64.3, "taker_buy_quote": 441.94348}, {"ts": 1774191000000, "open": 6.879, "high": 6.891, "low": 6.869, "close": 6.875, "volume": 575.03, "quote_volume": 3956.79035, "trades": 99, "taker_buy_volume": 76.55, "taker_buy_quote": 526.80892}, {"ts": 1774191060000, "open": 6.874, "high": 6.874, "low": 6.846, "close": 6.86, "volume": 802.4, "quote_volume": 5504.34809, "trades": 163, "taker_buy_volume": 182.4, "taker_buy_quote": 1250.67879}, {"ts": 1774191120000, "open": 6.861, "high": 6.869, "low": 6.849, "close": 6.86, "volume": 239.31, "quote_volume": 1641.3071, "trades": 72, "taker_buy_volume": 69.53, "taker_buy_quote": 477.08068}, {"ts": 1774191180000, "open": 6.859, "high": 6.871, "low": 6.851, "close": 6.87, "volume": 231.38, "quote_volume": 1588.52539, "trades": 69, "taker_buy_volume": 163.43, "taker_buy_quote": 1122.03186}, {"ts": 1774191240000, "open": 6.867, "high": 6.904, "low": 6.867, "close": 6.9, "volume": 885.94, "quote_volume": 6100.18848, "trades": 154, "taker_buy_volume": 837.62, "taker_buy_quote": 5767.46402}, {"ts": 1774191300000, "open": 6.899, "high": 6.9, "low": 6.878, "close": 6.878, "volume": 83.85, "quote_volume": 577.81156, "trades": 41, "taker_buy_volume": 21.99, "taker_buy_quote": 151.59388}, {"ts": 1774191360000, "open": 6.886, "high": 6.897, "low": 6.881, "close": 6.897, "volume": 62.74, "quote_volume": 432.00893, "trades": 28, "taker_buy_volume": 27.03, "taker_buy_quote": 186.23954}, {"ts": 1774191420000, "open": 6.892, "high": 6.894, "low": 6.878, "close": 6.888, "volume": 123.65, "quote_volume": 851.13175, "trades": 32, "taker_buy_volume": 14.6, "taker_buy_quote": 100.5867}, {"ts": 1774191480000, "open": 6.888, "high": 6.92, "low": 6.885, "close": 6.911, "volume": 165.82, "quote_volume": 1144.96189, "trades": 73, "taker_buy_volume": 92.59, "taker_buy_quote": 639.57567}, {"ts": 1774191540000, "open": 6.911, "high": 6.911, "low": 6.886, "close": 6.894, "volume": 436.13, "quote_volume": 3009.731, "trades": 54, "taker_buy_volume": 69.15, "taker_buy_quote": 476.66483}, {"ts": 1774191600000, "open": 6.889, "high": 6.944, "low": 6.889, "close": 6.937, "volume": 260.16, "quote_volume": 1801.03993, "trades": 117, "taker_buy_volume": 159.79, "taker_buy_quote": 1106.0537}, {"ts": 1774191660000, "open": 6.938, "high": 6.94, "low": 6.871, "close": 6.881, "volume": 704.52, "quote_volume": 4857.64086, "trades": 197, "taker_buy_volume": 126.45, "taker_buy_quote": 872.43895}, {"ts": 1774191720000, "open": 6.889, "high": 6.911, "low": 6.889, "close": 6.909, "volume": 224.33, "quote_volume": 1548.54783, "trades": 61, "taker_buy_volume": 197.83, "taker_buy_quote": 1365.60185}, {"ts": 1774191780000, "open": 6.906, "high": 6.931, "low": 6.905, "close": 6.913, "volume": 633.64, "quote_volume": 4383.77162, "trades": 84, "taker_buy_volume": 301.43, "taker_buy_quote": 2085.27903}, {"ts": 1774191840000, "open": 6.912, "high": 6.913, "low": 6.895, "close": 6.911, "volume": 153.09, "quote_volume": 1057.26227, "trades": 62, "taker_buy_volume": 91.54, "taker_buy_quote": 632.43938}, {"ts": 1774191900000, "open": 6.91, "high": 6.921, "low": 6.905, "close": 6.912, "volume": 633.81, "quote_volume": 4379.31823, "trades": 77, "taker_buy_volume": 121.69, "taker_buy_quote": 841.7817}, {"ts": 1774191960000, "open": 6.918, "high": 6.918, "low": 6.878, "close": 6.88, "volume": 304.07, "quote_volume": 2095.8499, "trades": 85, "taker_buy_volume": 58.5, "taker_buy_quote": 404.15819}, {"ts": 1774192020000, "open": 6.879, "high": 6.879, "low": 6.859, "close": 6.859, "volume": 79.02, "quote_volume": 542.69393, "trades": 40, "taker_buy_volume": 22.55, "taker_buy_quote": 154.87275}, {"ts": 1774192080000, "open": 6.864, "high": 6.873, "low": 6.846, "close": 6.846, "volume": 399.73, "quote_volume": 2742.44076, "trades": 88, "taker_buy_volume": 72.4, "taker_buy_quote": 497.41237}, {"ts": 1774192140000, "open": 6.85, "high": 6.908, "low": 6.85, "close": 6.885, "volume": 1094.67, "quote_volume": 7530.65496, "trades": 217, "taker_buy_volume": 727.03, "taker_buy_quote": 4997.8874}, {"ts": 1774192200000, "open": 6.89, "high": 6.905, "low": 6.89, "close": 6.899, "volume": 166.0, "quote_volume": 1144.85221, "trades": 57, "taker_buy_volume": 27.7, "taker_buy_quote": 191.06318}, {"ts": 1774192260000, "open": 6.898, "high": 6.898, "low": 6.884, "close": 6.888, "volume": 103.8, "quote_volume": 715.4598, "trades": 47, "taker_buy_volume": 27.48, "taker_buy_quote": 189.33143}, {"ts": 1774192320000, "open": 6.887, "high": 6.899, "low": 6.875, "close": 6.896, "volume": 103.84, "quote_volume": 715.30216, "trades": 62, "taker_buy_volume": 48.74, "taker_buy_quote": 335.73752}, {"ts": 1774192380000, "open": 6.895, "high": 6.924, "low": 6.886, "close": 6.924, "volume": 342.69, "quote_volume": 2367.33451, "trades": 74, "taker_buy_volume": 309.94, "taker_buy_quote": 2141.28791}, {"ts": 1774192440000, "open": 6.921, "high": 6.93, "low": 6.921, "close": 6.928, "volume": 1200.92, "quote_volume": 8320.59004, "trades": 68, "taker_buy_volume": 1006.76, "taker_buy_quote": 6975.89033}, {"ts": 1774192500000, "open": 6.928, "high": 6.936, "low": 6.911, "close": 6.926, "volume": 1387.14, "quote_volume": 9605.8546, "trades": 256, "taker_buy_volume": 914.4, "taker_buy_quote": 6334.29122}, {"ts": 1774192560000, "open": 6.926, "high": 6.976, "low": 6.926, "close": 6.959, "volume": 2024.04, "quote_volume": 14087.55673, "trades": 456, "taker_buy_volume": 995.0, "taker_buy_quote": 6916.50812}, {"ts": 1774192620000, "open": 6.955, "high": 6.955, "low": 6.914, "close": 6.924, "volume": 662.09, "quote_volume": 4585.44308, "trades": 137, "taker_buy_volume": 61.84, "taker_buy_quote": 428.14202}, {"ts": 1774192680000, "open": 6.923, "high": 6.95, "low": 6.916, "close": 6.934, "volume": 662.93, "quote_volume": 4598.91932, "trades": 128, "taker_buy_volume": 362.95, "taker_buy_quote": 2517.53463}, {"ts": 1774192740000, "open": 6.934, "high": 6.952, "low": 6.931, "close": 6.936, "volume": 344.97, "quote_volume": 2395.3383, "trades": 110, "taker_buy_volume": 244.79, "taker_buy_quote": 1700.10491}, {"ts": 1774192800000, "open": 6.947, "high": 6.976, "low": 6.947, "close": 6.963, "volume": 2856.32, "quote_volume": 19890.42333, "trades": 203, "taker_buy_volume": 2751.87, "taker_buy_quote": 19163.0615}, {"ts": 1774192860000, "open": 6.963, "high": 6.963, "low": 6.948, "close": 6.959, "volume": 88.39, "quote_volume": 614.89466, "trades": 34, "taker_buy_volume": 67.0, "taker_buy_quote": 466.11858}, {"ts": 1774192920000, "open": 6.956, "high": 6.981, "low": 6.956, "close": 6.965, "volume": 1191.06, "quote_volume": 8306.65237, "trades": 154, "taker_buy_volume": 1015.98, "taker_buy_quote": 7087.00584}, {"ts": 1774192980000, "open": 6.964, "high": 6.973, "low": 6.877, "close": 6.892, "volume": 3542.41, "quote_volume": 24476.59527, "trades": 449, "taker_buy_volume": 1125.62, "taker_buy_quote": 7783.27232}, {"ts": 1774193040000, "open": 6.89, "high": 6.891, "low": 6.865, "close": 6.881, "volume": 945.44, "quote_volume": 6501.02275, "trades": 133, "taker_buy_volume": 693.58, "taker_buy_quote": 4769.46831}, {"ts": 1774193100000, "open": 6.88, "high": 6.893, "low": 6.87, "close": 6.874, "volume": 422.82, "quote_volume": 2910.90139, "trades": 90, "taker_buy_volume": 338.4, "taker_buy_quote": 2330.29507}, {"ts": 1774193160000, "open": 6.875, "high": 6.893, "low": 6.875, "close": 6.881, "volume": 277.18, "quote_volume": 1909.01083, "trades": 92, "taker_buy_volume": 202.64, "taker_buy_quote": 1395.9379}, {"ts": 1774193220000, "open": 6.88, "high": 6.891, "low": 6.88, "close": 6.891, "volume": 140.84, "quote_volume": 969.8069, "trades": 30, "taker_buy_volume": 123.41, "taker_buy_quote": 849.85405}, {"ts": 1774193280000, "open": 6.892, "high": 6.929, "low": 6.881, "close": 6.926, "volume": 1413.57, "quote_volume": 9767.99956, "trades": 236, "taker_buy_volume": 1005.92, "taker_buy_quote": 6956.87738}, {"ts": 1774193340000, "open": 6.923, "high": 6.926, "low": 6.91, "close": 6.919, "volume": 251.71, "quote_volume": 1742.22501, "trades": 41, "taker_buy_volume": 58.9, "taker_buy_quote": 407.30488}, {"ts": 1774193400000, "open": 6.92, "high": 6.943, "low": 6.915, "close": 6.921, "volume": 453.38, "quote_volume": 3142.15985, "trades": 79, "taker_buy_volume": 268.26, "taker_buy_quote": 1860.83379}, {"ts": 1774193460000, "open": 6.922, "high": 6.936, "low": 6.922, "close": 6.922, "volume": 71.11, "quote_volume": 492.83534, "trades": 38, "taker_buy_volume": 27.96, "taker_buy_quote": 193.71249}, {"ts": 1774193520000, "open": 6.922, "high": 6.924, "low": 6.91, "close": 6.92, "volume": 135.24, "quote_volume": 935.80466, "trades": 69, "taker_buy_volume": 89.66, "taker_buy_quote": 620.44205}, {"ts": 1774193580000, "open": 6.921, "high": 6.934, "low": 6.917, "close": 6.92, "volume": 167.04, "quote_volume": 1157.1847, "trades": 74, "taker_buy_volume": 112.1, "taker_buy_quote": 776.50028}, {"ts": 1774193640000, "open": 6.921, "high": 6.933, "low": 6.918, "close": 6.927, "volume": 148.78, "quote_volume": 1030.5561, "trades": 54, "taker_buy_volume": 103.4, "taker_buy_quote": 716.25027}, {"ts": 1774193700000, "open": 6.927, "high": 6.939, "low": 6.923, "close": 6.936, "volume": 160.79, "quote_volume": 1114.66092, "trades": 46, "taker_buy_volume": 99.25, "taker_buy_quote": 688.12454}, {"ts": 1774193760000, "open": 6.935, "high": 6.935, "low": 6.906, "close": 6.91, "volume": 266.38, "quote_volume": 1842.09981, "trades": 70, "taker_buy_volume": 72.15, "taker_buy_quote": 498.66366}, {"ts": 1774193820000, "open": 6.917, "high": 6.932, "low": 6.913, "close": 6.917, "volume": 251.36, "quote_volume": 1740.20087, "trades": 101, "taker_buy_volume": 134.58, "taker_buy_quote": 931.96361}, {"ts": 1774193880000, "open": 6.918, "high": 6.919, "low": 6.878, "close": 6.89, "volume": 1069.31, "quote_volume": 7368.30371, "trades": 150, "taker_buy_volume": 304.42, "taker_buy_quote": 2097.86704}, {"ts": 1774193940000, "open": 6.893, "high": 6.923, "low": 6.891, "close": 6.912, "volume": 202.12, "quote_volume": 1397.36597, "trades": 71, "taker_buy_volume": 165.46, "taker_buy_quote": 1144.31624}, {"ts": 1774194000000, "open": 6.911, "high": 6.913, "low": 6.895, "close": 6.895, "volume": 151.67, "quote_volume": 1047.37133, "trades": 40, "taker_buy_volume": 9.27, "taker_buy_quote": 64.06497}, {"ts": 1774194060000, "open": 6.894, "high": 6.894, "low": 6.881, "close": 6.891, "volume": 74.16, "quote_volume": 510.61377, "trades": 25, "taker_buy_volume": 13.14, "taker_buy_quote": 90.49518}, {"ts": 1774194120000, "open": 6.891, "high": 6.894, "low": 6.889, "close": 6.889, "volume": 35.78, "quote_volume": 246.57872, "trades": 14, "taker_buy_volume": 22.2, "taker_buy_quote": 152.99709}, {"ts": 1774194180000, "open": 6.89, "high": 6.924, "low": 6.89, "close": 6.917, "volume": 252.19, "quote_volume": 1744.00909, "trades": 63, "taker_buy_volume": 238.35, "taker_buy_quote": 1648.32727}, {"ts": 1774194240000, "open": 6.916, "high": 6.916, "low": 6.901, "close": 6.901, "volume": 23.2, "quote_volume": 160.2772, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 6.9, "high": 6.923, "low": 6.889, "close": 6.916, "volume": 625.3, "quote_volume": 4317.61819, "trades": 81, "taker_buy_volume": 522.76, "taker_buy_quote": 3609.08367}, {"ts": 1774194360000, "open": 6.915, "high": 6.926, "low": 6.903, "close": 6.915, "volume": 237.17, "quote_volume": 1640.08681, "trades": 53, "taker_buy_volume": 107.52, "taker_buy_quote": 743.89024}, {"ts": 1774194420000, "open": 6.916, "high": 6.928, "low": 6.91, "close": 6.922, "volume": 75.62, "quote_volume": 523.2622, "trades": 41, "taker_buy_volume": 52.48, "taker_buy_quote": 363.18148}, {"ts": 1774194480000, "open": 6.921, "high": 6.922, "low": 6.892, "close": 6.897, "volume": 389.11, "quote_volume": 2684.52497, "trades": 57, "taker_buy_volume": 12.14, "taker_buy_quote": 83.99902}, {"ts": 1774194540000, "open": 6.899, "high": 6.91, "low": 6.891, "close": 6.91, "volume": 184.31, "quote_volume": 1270.75277, "trades": 41, "taker_buy_volume": 56.42, "taker_buy_quote": 389.22578}, {"ts": 1774194600000, "open": 6.906, "high": 6.92, "low": 6.905, "close": 6.912, "volume": 115.2, "quote_volume": 796.25133, "trades": 35, "taker_buy_volume": 74.65, "taker_buy_quote": 515.92504}, {"ts": 1774194660000, "open": 6.919, "high": 6.933, "low": 6.917, "close": 6.921, "volume": 37.88, "quote_volume": 262.28409, "trades": 27, "taker_buy_volume": 23.38, "taker_buy_quote": 161.92234}, {"ts": 1774194720000, "open": 6.916, "high": 6.918, "low": 6.91, "close": 6.91, "volume": 237.65, "quote_volume": 1642.898, "trades": 26, "taker_buy_volume": 159.47, "taker_buy_quote": 1102.27123}, {"ts": 1774194780000, "open": 6.909, "high": 6.91, "low": 6.905, "close": 6.907, "volume": 175.23, "quote_volume": 1210.28173, "trades": 21, "taker_buy_volume": 59.27, "taker_buy_quote": 409.44225}, {"ts": 1774194840000, "open": 6.905, "high": 6.905, "low": 6.899, "close": 6.899, "volume": 9.91, "quote_volume": 68.39876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 6.898, "high": 6.903, "low": 6.893, "close": 6.903, "volume": 118.12, "quote_volume": 814.48399, "trades": 21, "taker_buy_volume": 8.31, "taker_buy_quote": 57.34428}, {"ts": 1774194960000, "open": 6.9, "high": 6.9, "low": 6.896, "close": 6.897, "volume": 11.89, "quote_volume": 82.01764, "trades": 8, "taker_buy_volume": 2.92, "taker_buy_quote": 20.13924}, {"ts": 1774195020000, "open": 6.895, "high": 6.895, "low": 6.881, "close": 6.893, "volume": 163.97, "quote_volume": 1129.66307, "trades": 27, "taker_buy_volume": 25.52, "taker_buy_quote": 175.8401}, {"ts": 1774195080000, "open": 6.89, "high": 6.893, "low": 6.875, "close": 6.882, "volume": 93.43, "quote_volume": 643.35559, "trades": 38, "taker_buy_volume": 10.22, "taker_buy_quote": 70.30338}, {"ts": 1774195140000, "open": 6.88, "high": 6.88, "low": 6.861, "close": 6.872, "volume": 520.29, "quote_volume": 3574.05897, "trades": 90, "taker_buy_volume": 149.16, "taker_buy_quote": 1024.99681}, {"ts": 1774195200000, "open": 6.869, "high": 6.881, "low": 6.862, "close": 6.878, "volume": 278.24, "quote_volume": 1912.38, "trades": 97, "taker_buy_volume": 209.92, "taker_buy_quote": 1443.23811}, {"ts": 1774195260000, "open": 6.879, "high": 6.899, "low": 6.878, "close": 6.889, "volume": 215.31, "quote_volume": 1483.9074, "trades": 70, "taker_buy_volume": 182.76, "taker_buy_quote": 1259.56075}, {"ts": 1774195320000, "open": 6.89, "high": 6.902, "low": 6.874, "close": 6.891, "volume": 2305.81, "quote_volume": 15882.71098, "trades": 107, "taker_buy_volume": 2081.77, "taker_buy_quote": 14339.70559}, {"ts": 1774195380000, "open": 6.897, "high": 6.917, "low": 6.897, "close": 6.912, "volume": 666.26, "quote_volume": 4602.92394, "trades": 80, "taker_buy_volume": 341.03, "taker_buy_quote": 2356.96001}, {"ts": 1774195440000, "open": 6.909, "high": 6.921, "low": 6.903, "close": 6.92, "volume": 305.75, "quote_volume": 2113.40287, "trades": 75, "taker_buy_volume": 230.74, "taker_buy_quote": 1594.84762}, {"ts": 1774195500000, "open": 6.919, "high": 6.932, "low": 6.913, "close": 6.913, "volume": 214.67, "quote_volume": 1486.02762, "trades": 97, "taker_buy_volume": 71.62, "taker_buy_quote": 496.04717}, {"ts": 1774195560000, "open": 6.919, "high": 6.939, "low": 6.915, "close": 6.921, "volume": 686.21, "quote_volume": 4754.85699, "trades": 109, "taker_buy_volume": 131.14, "taker_buy_quote": 908.39192}, {"ts": 1774195620000, "open": 6.92, "high": 6.931, "low": 6.914, "close": 6.914, "volume": 620.64, "quote_volume": 4300.29497, "trades": 65, "taker_buy_volume": 546.84, "taker_buy_quote": 3789.50249}, {"ts": 1774195680000, "open": 6.913, "high": 6.934, "low": 6.913, "close": 6.923, "volume": 111.42, "quote_volume": 771.58462, "trades": 67, "taker_buy_volume": 51.31, "taker_buy_quote": 355.31547}, {"ts": 1774195740000, "open": 6.924, "high": 6.95, "low": 6.92, "close": 6.927, "volume": 1745.38, "quote_volume": 12102.90111, "trades": 271, "taker_buy_volume": 548.93, "taker_buy_quote": 3808.65473}, {"ts": 1774195800000, "open": 6.927, "high": 6.94, "low": 6.927, "close": 6.936, "volume": 249.06, "quote_volume": 1726.67269, "trades": 89, "taker_buy_volume": 140.75, "taker_buy_quote": 976.03893}, {"ts": 1774195860000, "open": 6.932, "high": 6.936, "low": 6.927, "close": 6.929, "volume": 86.31, "quote_volume": 598.27589, "trades": 34, "taker_buy_volume": 42.92, "taker_buy_quote": 297.61748}, {"ts": 1774195920000, "open": 6.928, "high": 6.928, "low": 6.883, "close": 6.892, "volume": 748.23, "quote_volume": 5160.01595, "trades": 193, "taker_buy_volume": 306.32, "taker_buy_quote": 2112.62857}, {"ts": 1774195980000, "open": 6.889, "high": 6.918, "low": 6.888, "close": 6.909, "volume": 285.72, "quote_volume": 1973.97383, "trades": 70, "taker_buy_volume": 229.46, "taker_buy_quote": 1585.37337}, {"ts": 1774196040000, "open": 6.908, "high": 6.911, "low": 6.893, "close": 6.907, "volume": 209.77, "quote_volume": 1448.40442, "trades": 95, "taker_buy_volume": 83.15, "taker_buy_quote": 574.15782}, {"ts": 1774196100000, "open": 6.906, "high": 6.906, "low": 6.889, "close": 6.906, "volume": 392.9, "quote_volume": 2710.64784, "trades": 93, "taker_buy_volume": 119.28, "taker_buy_quote": 823.1593}, {"ts": 1774196160000, "open": 6.902, "high": 6.92, "low": 6.898, "close": 6.9, "volume": 442.11, "quote_volume": 3056.04241, "trades": 63, "taker_buy_volume": 93.36, "taker_buy_quote": 645.47637}, {"ts": 1774196220000, "open": 6.905, "high": 6.905, "low": 6.879, "close": 6.883, "volume": 881.62, "quote_volume": 6075.23693, "trades": 136, "taker_buy_volume": 485.13, "taker_buy_quote": 3341.81945}, {"ts": 1774196280000, "open": 6.882, "high": 6.882, "low": 6.778, "close": 6.782, "volume": 4308.84, "quote_volume": 29420.93578, "trades": 691, "taker_buy_volume": 1453.54, "taker_buy_quote": 9908.57192}, {"ts": 1774196340000, "open": 6.785, "high": 6.832, "low": 6.785, "close": 6.824, "volume": 692.47, "quote_volume": 4718.74615, "trades": 199, "taker_buy_volume": 364.5, "taker_buy_quote": 2483.76826}, {"ts": 1774196400000, "open": 6.827, "high": 6.83, "low": 6.806, "close": 6.824, "volume": 582.8, "quote_volume": 3974.6382, "trades": 111, "taker_buy_volume": 403.92, "taker_buy_quote": 2755.21692}, {"ts": 1774196460000, "open": 6.817, "high": 6.824, "low": 6.806, "close": 6.814, "volume": 254.06, "quote_volume": 1731.84298, "trades": 89, "taker_buy_volume": 155.08, "taker_buy_quote": 1057.11715}, {"ts": 1774196520000, "open": 6.81, "high": 6.815, "low": 6.78, "close": 6.797, "volume": 1585.76, "quote_volume": 10768.45725, "trades": 159, "taker_buy_volume": 640.48, "taker_buy_quote": 4350.86412}, {"ts": 1774196580000, "open": 6.804, "high": 6.825, "low": 6.804, "close": 6.819, "volume": 259.45, "quote_volume": 1769.77347, "trades": 48, "taker_buy_volume": 244.75, "taker_buy_quote": 1669.56798}, {"ts": 1774196640000, "open": 6.823, "high": 6.824, "low": 6.81, "close": 6.815, "volume": 77.34, "quote_volume": 527.17702, "trades": 28, "taker_buy_volume": 33.42, "taker_buy_quote": 227.91501}, {"ts": 1774196700000, "open": 6.816, "high": 6.833, "low": 6.798, "close": 6.822, "volume": 1006.36, "quote_volume": 6862.10813, "trades": 102, "taker_buy_volume": 885.6, "taker_buy_quote": 6040.01495}, {"ts": 1774196760000, "open": 6.824, "high": 6.832, "low": 6.811, "close": 6.829, "volume": 165.81, "quote_volume": 1130.98517, "trades": 55, "taker_buy_volume": 129.3, "taker_buy_quote": 881.96751}, {"ts": 1774196820000, "open": 6.828, "high": 6.867, "low": 6.827, "close": 6.849, "volume": 1069.93, "quote_volume": 7334.11213, "trades": 136, "taker_buy_volume": 165.36, "taker_buy_quote": 1133.04107}, {"ts": 1774196880000, "open": 6.855, "high": 6.866, "low": 6.846, "close": 6.846, "volume": 108.03, "quote_volume": 740.54941, "trades": 54, "taker_buy_volume": 55.04, "taker_buy_quote": 377.35034}, {"ts": 1774196940000, "open": 6.85, "high": 6.87, "low": 6.85, "close": 6.869, "volume": 80.38, "quote_volume": 551.32086, "trades": 40, "taker_buy_volume": 63.82, "taker_buy_quote": 437.78925}, {"ts": 1774197000000, "open": 6.865, "high": 6.868, "low": 6.831, "close": 6.831, "volume": 689.5, "quote_volume": 4718.30008, "trades": 93, "taker_buy_volume": 462.43, "taker_buy_quote": 3163.36115}, {"ts": 1774197060000, "open": 6.83, "high": 6.859, "low": 6.828, "close": 6.857, "volume": 200.2, "quote_volume": 1369.46153, "trades": 62, "taker_buy_volume": 149.13, "taker_buy_quote": 1020.43652}, {"ts": 1774197120000, "open": 6.856, "high": 6.856, "low": 6.831, "close": 6.847, "volume": 798.61, "quote_volume": 5463.34308, "trades": 139, "taker_buy_volume": 103.43, "taker_buy_quote": 707.87567}, {"ts": 1774197180000, "open": 6.846, "high": 6.865, "low": 6.839, "close": 6.857, "volume": 890.52, "quote_volume": 6110.6517, "trades": 113, "taker_buy_volume": 195.96, "taker_buy_quote": 1343.87035}, {"ts": 1774197240000, "open": 6.856, "high": 6.856, "low": 6.814, "close": 6.814, "volume": 931.49, "quote_volume": 6355.53758, "trades": 115, "taker_buy_volume": 184.41, "taker_buy_quote": 1259.48042}, {"ts": 1774197300000, "open": 6.814, "high": 6.815, "low": 6.796, "close": 6.815, "volume": 337.18, "quote_volume": 2294.7842, "trades": 79, "taker_buy_volume": 233.81, "taker_buy_quote": 1591.46776}, {"ts": 1774197360000, "open": 6.813, "high": 6.816, "low": 6.79, "close": 6.808, "volume": 1464.12, "quote_volume": 9954.47156, "trades": 143, "taker_buy_volume": 247.55, "taker_buy_quote": 1685.23712}, {"ts": 1774197420000, "open": 6.807, "high": 6.832, "low": 6.806, "close": 6.819, "volume": 175.31, "quote_volume": 1195.95731, "trades": 64, "taker_buy_volume": 75.9, "taker_buy_quote": 517.46464}, {"ts": 1774197480000, "open": 6.822, "high": 6.833, "low": 6.808, "close": 6.808, "volume": 332.91, "quote_volume": 2270.76093, "trades": 55, "taker_buy_volume": 172.51, "taker_buy_quote": 1177.88129}, {"ts": 1774197540000, "open": 6.811, "high": 6.85, "low": 6.811, "close": 6.839, "volume": 604.38, "quote_volume": 4132.92285, "trades": 72, "taker_buy_volume": 388.08, "taker_buy_quote": 2652.67353}, {"ts": 1774197600000, "open": 6.84, "high": 6.85, "low": 6.838, "close": 6.85, "volume": 117.06, "quote_volume": 801.09754, "trades": 36, "taker_buy_volume": 54.54, "taker_buy_quote": 373.35851}, {"ts": 1774197660000, "open": 6.85, "high": 6.856, "low": 6.842, "close": 6.846, "volume": 104.49, "quote_volume": 715.70548, "trades": 49, "taker_buy_volume": 42.44, "taker_buy_quote": 290.70956}, {"ts": 1774197720000, "open": 6.847, "high": 6.907, "low": 6.847, "close": 6.897, "volume": 951.03, "quote_volume": 6544.49283, "trades": 226, "taker_buy_volume": 683.66, "taker_buy_quote": 4701.17141}, {"ts": 1774197780000, "open": 6.897, "high": 6.908, "low": 6.89, "close": 6.902, "volume": 638.23, "quote_volume": 4401.69652, "trades": 153, "taker_buy_volume": 220.59, "taker_buy_quote": 1522.34249}, {"ts": 1774197840000, "open": 6.9, "high": 6.909, "low": 6.876, "close": 6.876, "volume": 1478.79, "quote_volume": 10198.06247, "trades": 180, "taker_buy_volume": 356.5, "taker_buy_quote": 2460.12049}, {"ts": 1774197900000, "open": 6.886, "high": 6.889, "low": 6.866, "close": 6.875, "volume": 103.86, "quote_volume": 714.20274, "trades": 61, "taker_buy_volume": 26.25, "taker_buy_quote": 180.48874}, {"ts": 1774197960000, "open": 6.871, "high": 6.877, "low": 6.869, "close": 6.871, "volume": 40.31, "quote_volume": 277.07289, "trades": 26, "taker_buy_volume": 14.6, "taker_buy_quote": 100.35314}, {"ts": 1774198020000, "open": 6.871, "high": 6.875, "low": 6.855, "close": 6.869, "volume": 85.57, "quote_volume": 587.51514, "trades": 70, "taker_buy_volume": 43.4, "taker_buy_quote": 297.9351}, {"ts": 1774198080000, "open": 6.868, "high": 6.888, "low": 6.865, "close": 6.878, "volume": 426.61, "quote_volume": 2936.73737, "trades": 52, "taker_buy_volume": 410.55, "taker_buy_quote": 2826.31611}, {"ts": 1774198140000, "open": 6.877, "high": 6.88, "low": 6.868, "close": 6.876, "volume": 242.21, "quote_volume": 1664.31524, "trades": 36, "taker_buy_volume": 202.18, "taker_buy_quote": 1389.08024}, {"ts": 1774198200000, "open": 6.875, "high": 6.877, "low": 6.871, "close": 6.871, "volume": 53.31, "quote_volume": 366.48464, "trades": 28, "taker_buy_volume": 40.17, "taker_buy_quote": 276.16466}, {"ts": 1774198260000, "open": 6.87, "high": 6.871, "low": 6.866, "close": 6.869, "volume": 32.96, "quote_volume": 226.44808, "trades": 9, "taker_buy_volume": 1.46, "taker_buy_quote": 10.03166}, {"ts": 1774198320000, "open": 6.868, "high": 6.869, "low": 6.867, "close": 6.867, "volume": 4.38, "quote_volume": 30.08184, "trades": 3, "taker_buy_volume": 1.46, "taker_buy_quote": 10.02874}, {"ts": 1774198380000, "open": 6.866, "high": 6.878, "low": 6.865, "close": 6.867, "volume": 188.31, "quote_volume": 1294.81122, "trades": 29, "taker_buy_volume": 164.63, "taker_buy_quote": 1132.1173}, {"ts": 1774198440000, "open": 6.866, "high": 6.866, "low": 6.849, "close": 6.855, "volume": 36.07, "quote_volume": 247.31042, "trades": 25, "taker_buy_volume": 9.71, "taker_buy_quote": 66.54712}, {"ts": 1774198500000, "open": 6.855, "high": 6.867, "low": 6.855, "close": 6.859, "volume": 36.45, "quote_volume": 250.05018, "trades": 20, "taker_buy_volume": 26.23, "taker_buy_quote": 179.92054}, {"ts": 1774198560000, "open": 6.858, "high": 6.872, "low": 6.846, "close": 6.869, "volume": 144.49, "quote_volume": 990.43069, "trades": 63, "taker_buy_volume": 105.1, "taker_buy_quote": 720.54914}, {"ts": 1774198620000, "open": 6.868, "high": 6.868, "low": 6.86, "close": 6.86, "volume": 86.78, "quote_volume": 595.62507, "trades": 15, "taker_buy_volume": 1.45, "taker_buy_quote": 9.9557}, {"ts": 1774198680000, "open": 6.859, "high": 6.874, "low": 6.852, "close": 6.872, "volume": 273.48, "quote_volume": 1877.46844, "trades": 54, "taker_buy_volume": 235.15, "taker_buy_quote": 1614.68023}, {"ts": 1774198740000, "open": 6.867, "high": 6.867, "low": 6.863, "close": 6.863, "volume": 19.73, "quote_volume": 135.45286, "trades": 13, "taker_buy_volume": 9.51, "taker_buy_quote": 65.29402}, {"ts": 1774198800000, "open": 6.864, "high": 6.893, "low": 6.864, "close": 6.875, "volume": 401.68, "quote_volume": 2764.81062, "trades": 125, "taker_buy_volume": 256.78, "taker_buy_quote": 1767.82384}, {"ts": 1774198860000, "open": 6.875, "high": 6.887, "low": 6.868, "close": 6.887, "volume": 97.3, "quote_volume": 668.86077, "trades": 49, "taker_buy_volume": 73.27, "taker_buy_quote": 503.75794}, {"ts": 1774198920000, "open": 6.888, "high": 6.936, "low": 6.888, "close": 6.931, "volume": 677.02, "quote_volume": 4679.47522, "trades": 136, "taker_buy_volume": 549.68, "taker_buy_quote": 3798.96342}, {"ts": 1774198980000, "open": 6.925, "high": 6.925, "low": 6.913, "close": 6.913, "volume": 328.75, "quote_volume": 2275.89438, "trades": 57, "taker_buy_volume": 50.56, "taker_buy_quote": 349.8887}, {"ts": 1774199040000, "open": 6.918, "high": 6.921, "low": 6.909, "close": 6.915, "volume": 179.05, "quote_volume": 1237.57462, "trades": 38, "taker_buy_volume": 29.76, "taker_buy_quote": 205.89574}, {"ts": 1774199100000, "open": 6.921, "high": 6.922, "low": 6.914, "close": 6.914, "volume": 22.24, "quote_volume": 153.79853, "trades": 13, "taker_buy_volume": 1.69, "taker_buy_quote": 11.69673}, {"ts": 1774199160000, "open": 6.913, "high": 6.936, "low": 6.906, "close": 6.924, "volume": 414.0, "quote_volume": 2866.91428, "trades": 76, "taker_buy_volume": 257.61, "taker_buy_quote": 1786.15719}, {"ts": 1774199220000, "open": 6.926, "high": 6.93, "low": 6.924, "close": 6.924, "volume": 17.27, "quote_volume": 119.63, "trades": 11, "taker_buy_volume": 8.28, "taker_buy_quote": 57.36178}, {"ts": 1774199280000, "open": 6.923, "high": 6.933, "low": 6.922, "close": 6.926, "volume": 47.73, "quote_volume": 330.75606, "trades": 22, "taker_buy_volume": 20.26, "taker_buy_quote": 140.3992}, {"ts": 1774199340000, "open": 6.931, "high": 6.948, "low": 6.928, "close": 6.948, "volume": 112.14, "quote_volume": 778.77063, "trades": 33, "taker_buy_volume": 110.14, "taker_buy_quote": 764.90663}, {"ts": 1774199400000, "open": 6.948, "high": 6.948, "low": 6.919, "close": 6.92, "volume": 116.9, "quote_volume": 810.58862, "trades": 45, "taker_buy_volume": 5.64, "taker_buy_quote": 39.10192}, {"ts": 1774199460000, "open": 6.921, "high": 6.923, "low": 6.901, "close": 6.901, "volume": 49.77, "quote_volume": 343.98288, "trades": 33, "taker_buy_volume": 7.25, "taker_buy_quote": 50.13375}, {"ts": 1774199520000, "open": 6.9, "high": 6.922, "low": 6.891, "close": 6.891, "volume": 336.71, "quote_volume": 2322.72723, "trades": 57, "taker_buy_volume": 28.8, "taker_buy_quote": 199.12291}, {"ts": 1774199580000, "open": 6.896, "high": 6.901, "low": 6.87, "close": 6.874, "volume": 840.75, "quote_volume": 5795.26735, "trades": 83, "taker_buy_volume": 552.27, "taker_buy_quote": 3808.18357}, {"ts": 1774199640000, "open": 6.875, "high": 6.876, "low": 6.869, "close": 6.869, "volume": 94.57, "quote_volume": 649.8129, "trades": 9, "taker_buy_volume": 2.92, "taker_buy_quote": 20.07646}, {"ts": 1774199700000, "open": 6.868, "high": 6.908, "low": 6.865, "close": 6.908, "volume": 73.58, "quote_volume": 506.78912, "trades": 48, "taker_buy_volume": 67.78, "taker_buy_quote": 466.96342}, {"ts": 1774199760000, "open": 6.902, "high": 6.931, "low": 6.896, "close": 6.922, "volume": 1058.38, "quote_volume": 7323.99382, "trades": 116, "taker_buy_volume": 975.9, "taker_buy_quote": 6753.60503}, {"ts": 1774199820000, "open": 6.922, "high": 6.927, "low": 6.913, "close": 6.916, "volume": 110.05, "quote_volume": 761.72508, "trades": 38, "taker_buy_volume": 76.76, "taker_buy_quote": 531.34538}, {"ts": 1774199880000, "open": 6.915, "high": 6.917, "low": 6.905, "close": 6.905, "volume": 154.68, "quote_volume": 1068.81666, "trades": 41, "taker_buy_volume": 78.08, "taker_buy_quote": 539.5047}, {"ts": 1774199940000, "open": 6.906, "high": 6.912, "low": 6.903, "close": 6.909, "volume": 92.15, "quote_volume": 636.76153, "trades": 40, "taker_buy_volume": 55.66, "taker_buy_quote": 384.61699}, {"ts": 1774200000000, "open": 6.908, "high": 6.924, "low": 6.908, "close": 6.924, "volume": 198.45, "quote_volume": 1372.40558, "trades": 57, "taker_buy_volume": 190.2, "taker_buy_quote": 1315.39318}, {"ts": 1774200060000, "open": 6.924, "high": 6.978, "low": 6.918, "close": 6.947, "volume": 2918.88, "quote_volume": 20309.89718, "trades": 751, "taker_buy_volume": 2395.1, "taker_buy_quote": 16666.95936}, {"ts": 1774200120000, "open": 6.943, "high": 6.962, "low": 6.931, "close": 6.958, "volume": 864.93, "quote_volume": 6005.36049, "trades": 327, "taker_buy_volume": 571.47, "taker_buy_quote": 3967.83008}, {"ts": 1774200180000, "open": 6.957, "high": 6.989, "low": 6.95, "close": 6.967, "volume": 1892.86, "quote_volume": 13193.45427, "trades": 765, "taker_buy_volume": 846.02, "taker_buy_quote": 5899.34596}, {"ts": 1774200240000, "open": 6.967, "high": 6.988, "low": 6.958, "close": 6.958, "volume": 450.52, "quote_volume": 3141.83467, "trades": 168, "taker_buy_volume": 206.51, "taker_buy_quote": 1440.58152}, {"ts": 1774200300000, "open": 6.962, "high": 6.967, "low": 6.939, "close": 6.939, "volume": 632.99, "quote_volume": 4400.91775, "trades": 160, "taker_buy_volume": 301.32, "taker_buy_quote": 2095.23808}, {"ts": 1774200360000, "open": 6.939, "high": 6.953, "low": 6.929, "close": 6.93, "volume": 685.52, "quote_volume": 4754.65875, "trades": 143, "taker_buy_volume": 212.07, "taker_buy_quote": 1470.83635}, {"ts": 1774200420000, "open": 6.929, "high": 6.937, "low": 6.909, "close": 6.928, "volume": 901.39, "quote_volume": 6238.92619, "trades": 114, "taker_buy_volume": 342.89, "taker_buy_quote": 2375.57895}, {"ts": 1774200480000, "open": 6.928, "high": 6.955, "low": 6.927, "close": 6.947, "volume": 121.41, "quote_volume": 842.80211, "trades": 63, "taker_buy_volume": 88.99, "taker_buy_quote": 617.68432}, {"ts": 1774200540000, "open": 6.943, "high": 6.961, "low": 6.938, "close": 6.948, "volume": 176.91, "quote_volume": 1229.78064, "trades": 72, "taker_buy_volume": 139.42, "taker_buy_quote": 969.35623}, {"ts": 1774200600000, "open": 6.947, "high": 6.948, "low": 6.932, "close": 6.942, "volume": 176.51, "quote_volume": 1224.72119, "trades": 49, "taker_buy_volume": 24.61, "taker_buy_quote": 170.87592}, {"ts": 1774200660000, "open": 6.941, "high": 6.945, "low": 6.909, "close": 6.942, "volume": 409.27, "quote_volume": 2838.04526, "trades": 107, "taker_buy_volume": 307.27, "taker_buy_quote": 2130.91089}, {"ts": 1774200720000, "open": 6.935, "high": 6.944, "low": 6.923, "close": 6.937, "volume": 94.61, "quote_volume": 655.97334, "trades": 47, "taker_buy_volume": 24.52, "taker_buy_quote": 170.09286}, {"ts": 1774200780000, "open": 6.936, "high": 6.945, "low": 6.932, "close": 6.936, "volume": 68.52, "quote_volume": 475.40732, "trades": 22, "taker_buy_volume": 11.6, "taker_buy_quote": 80.5214}, {"ts": 1774200840000, "open": 6.944, "high": 6.952, "low": 6.919, "close": 6.919, "volume": 392.19, "quote_volume": 2721.33314, "trades": 97, "taker_buy_volume": 46.59, "taker_buy_quote": 323.3394}, {"ts": 1774200900000, "open": 6.924, "high": 6.924, "low": 6.899, "close": 6.899, "volume": 258.83, "quote_volume": 1788.13803, "trades": 104, "taker_buy_volume": 144.89, "taker_buy_quote": 1001.04441}, {"ts": 1774200960000, "open": 6.906, "high": 6.908, "low": 6.894, "close": 6.903, "volume": 240.48, "quote_volume": 1659.45585, "trades": 46, "taker_buy_volume": 202.87, "taker_buy_quote": 1400.10336}, {"ts": 1774201020000, "open": 6.903, "high": 6.903, "low": 6.896, "close": 6.896, "volume": 66.17, "quote_volume": 456.6161, "trades": 25, "taker_buy_volume": 43.76, "taker_buy_quote": 302.07528}, {"ts": 1774201080000, "open": 6.903, "high": 6.909, "low": 6.899, "close": 6.909, "volume": 141.75, "quote_volume": 978.46385, "trades": 58, "taker_buy_volume": 77.93, "taker_buy_quote": 537.9473}, {"ts": 1774201140000, "open": 6.91, "high": 6.928, "low": 6.904, "close": 6.904, "volume": 63.56, "quote_volume": 439.62432, "trades": 45, "taker_buy_volume": 30.68, "taker_buy_quote": 212.25981}, {"ts": 1774201200000, "open": 6.904, "high": 6.907, "low": 6.886, "close": 6.901, "volume": 136.8, "quote_volume": 943.51099, "trades": 89, "taker_buy_volume": 103.58, "taker_buy_quote": 714.46901}, {"ts": 1774201260000, "open": 6.901, "high": 6.904, "low": 6.888, "close": 6.888, "volume": 31.96, "quote_volume": 220.30942, "trades": 24, "taker_buy_volume": 7.7, "taker_buy_quote": 53.13642}, {"ts": 1774201320000, "open": 6.889, "high": 6.893, "low": 6.883, "close": 6.884, "volume": 90.98, "quote_volume": 626.40106, "trades": 19, "taker_buy_volume": 28.56, "taker_buy_quote": 196.69191}, {"ts": 1774201380000, "open": 6.889, "high": 6.898, "low": 6.881, "close": 6.89, "volume": 81.06, "quote_volume": 558.61909, "trades": 41, "taker_buy_volume": 52.47, "taker_buy_quote": 361.66934}, {"ts": 1774201440000, "open": 6.885, "high": 6.892, "low": 6.877, "close": 6.892, "volume": 107.21, "quote_volume": 737.79443, "trades": 40, "taker_buy_volume": 36.89, "taker_buy_quote": 253.93472}, {"ts": 1774201500000, "open": 6.893, "high": 6.909, "low": 6.893, "close": 6.901, "volume": 51.86, "quote_volume": 358.02635, "trades": 31, "taker_buy_volume": 29.5, "taker_buy_quote": 203.62153}, {"ts": 1774201560000, "open": 6.901, "high": 6.959, "low": 6.901, "close": 6.947, "volume": 2041.27, "quote_volume": 14175.11894, "trades": 167, "taker_buy_volume": 1991.67, "taker_buy_quote": 13831.00752}, {"ts": 1774201620000, "open": 6.946, "high": 6.953, "low": 6.935, "close": 6.935, "volume": 352.19, "quote_volume": 2445.17729, "trades": 45, "taker_buy_volume": 174.57, "taker_buy_quote": 1212.64212}, {"ts": 1774201680000, "open": 6.936, "high": 6.936, "low": 6.908, "close": 6.908, "volume": 629.13, "quote_volume": 4349.14682, "trades": 62, "taker_buy_volume": 42.55, "taker_buy_quote": 294.40876}, {"ts": 1774201740000, "open": 6.913, "high": 6.926, "low": 6.913, "close": 6.921, "volume": 33.78, "quote_volume": 233.78693, "trades": 24, "taker_buy_volume": 20.3, "taker_buy_quote": 140.46585}, {"ts": 1774201800000, "open": 6.921, "high": 6.923, "low": 6.905, "close": 6.905, "volume": 553.61, "quote_volume": 3827.54787, "trades": 28, "taker_buy_volume": 429.28, "taker_buy_quote": 2968.09193}, {"ts": 1774201860000, "open": 6.91, "high": 6.917, "low": 6.91, "close": 6.912, "volume": 18.85, "quote_volume": 130.3231, "trades": 13, "taker_buy_volume": 11.6, "taker_buy_quote": 80.1966}, {"ts": 1774201920000, "open": 6.916, "high": 6.922, "low": 6.91, "close": 6.916, "volume": 31.46, "quote_volume": 217.60325, "trades": 25, "taker_buy_volume": 14.75, "taker_buy_quote": 102.04145}, {"ts": 1774201980000, "open": 6.91, "high": 6.923, "low": 6.902, "close": 6.923, "volume": 79.4, "quote_volume": 548.73133, "trades": 51, "taker_buy_volume": 64.21, "taker_buy_quote": 443.83947}, {"ts": 1774202040000, "open": 6.923, "high": 6.924, "low": 6.906, "close": 6.921, "volume": 677.17, "quote_volume": 4687.04005, "trades": 58, "taker_buy_volume": 30.68, "taker_buy_quote": 212.29614}, {"ts": 1774202100000, "open": 6.922, "high": 6.923, "low": 6.909, "close": 6.921, "volume": 226.34, "quote_volume": 1564.96638, "trades": 48, "taker_buy_volume": 40.59, "taker_buy_quote": 280.8437}, {"ts": 1774202160000, "open": 6.924, "high": 6.926, "low": 6.915, "close": 6.922, "volume": 122.84, "quote_volume": 850.22366, "trades": 53, "taker_buy_volume": 95.76, "taker_buy_quote": 662.79651}, {"ts": 1774202220000, "open": 6.919, "high": 6.932, "low": 6.915, "close": 6.922, "volume": 196.86, "quote_volume": 1362.73955, "trades": 84, "taker_buy_volume": 132.54, "taker_buy_quote": 917.40266}, {"ts": 1774202280000, "open": 6.923, "high": 6.938, "low": 6.918, "close": 6.918, "volume": 423.03, "quote_volume": 2932.15669, "trades": 91, "taker_buy_volume": 81.57, "taker_buy_quote": 565.67785}, {"ts": 1774202340000, "open": 6.918, "high": 6.927, "low": 6.915, "close": 6.915, "volume": 60.8, "quote_volume": 420.63856, "trades": 35, "taker_buy_volume": 28.82, "taker_buy_quote": 199.47109}, {"ts": 1774202400000, "open": 6.922, "high": 6.923, "low": 6.901, "close": 6.913, "volume": 460.3, "quote_volume": 3181.17669, "trades": 68, "taker_buy_volume": 199.78, "taker_buy_quote": 1380.36133}, {"ts": 1774202460000, "open": 6.914, "high": 6.932, "low": 6.906, "close": 6.911, "volume": 131.13, "quote_volume": 907.48657, "trades": 66, "taker_buy_volume": 40.6, "taker_buy_quote": 280.9578}, {"ts": 1774202520000, "open": 6.912, "high": 6.925, "low": 6.912, "close": 6.912, "volume": 165.85, "quote_volume": 1147.43551, "trades": 46, "taker_buy_volume": 125.33, "taker_buy_quote": 867.13132}, {"ts": 1774202580000, "open": 6.911, "high": 6.916, "low": 6.9, "close": 6.904, "volume": 63.81, "quote_volume": 440.78049, "trades": 42, "taker_buy_volume": 27.52, "taker_buy_quote": 190.10973}, {"ts": 1774202640000, "open": 6.905, "high": 6.909, "low": 6.896, "close": 6.896, "volume": 221.35, "quote_volume": 1527.5862, "trades": 48, "taker_buy_volume": 99.62, "taker_buy_quote": 687.54968}, {"ts": 1774202700000, "open": 6.895, "high": 6.925, "low": 6.891, "close": 6.917, "volume": 253.19, "quote_volume": 1749.97617, "trades": 66, "taker_buy_volume": 203.47, "taker_buy_quote": 1406.18985}, {"ts": 1774202760000, "open": 6.921, "high": 6.926, "low": 6.917, "close": 6.917, "volume": 52.46, "quote_volume": 363.12328, "trades": 26, "taker_buy_volume": 24.59, "taker_buy_quote": 170.20288}, {"ts": 1774202820000, "open": 6.921, "high": 6.931, "low": 6.918, "close": 6.931, "volume": 175.24, "quote_volume": 1213.18436, "trades": 41, "taker_buy_volume": 25.57, "taker_buy_quote": 177.11179}, {"ts": 1774202880000, "open": 6.932, "high": 6.933, "low": 6.915, "close": 6.928, "volume": 144.59, "quote_volume": 1001.56949, "trades": 50, "taker_buy_volume": 87.13, "taker_buy_quote": 603.59083}, {"ts": 1774202940000, "open": 6.934, "high": 6.95, "low": 6.934, "close": 6.949, "volume": 169.52, "quote_volume": 1176.14923, "trades": 39, "taker_buy_volume": 153.74, "taker_buy_quote": 1066.57445}, {"ts": 1774203000000, "open": 6.949, "high": 6.953, "low": 6.931, "close": 6.934, "volume": 434.75, "quote_volume": 3018.66887, "trades": 55, "taker_buy_volume": 222.6, "taker_buy_quote": 1545.35746}, {"ts": 1774203060000, "open": 6.935, "high": 6.949, "low": 6.935, "close": 6.943, "volume": 429.42, "quote_volume": 2979.62013, "trades": 64, "taker_buy_volume": 186.8, "taker_buy_quote": 1296.26251}, {"ts": 1774203120000, "open": 6.944, "high": 6.944, "low": 6.937, "close": 6.938, "volume": 102.87, "quote_volume": 713.992, "trades": 26, "taker_buy_volume": 91.88, "taker_buy_quote": 637.73938}, {"ts": 1774203180000, "open": 6.943, "high": 6.959, "low": 6.94, "close": 6.959, "volume": 266.37, "quote_volume": 1852.10408, "trades": 38, "taker_buy_volume": 259.12, "taker_buy_quote": 1801.76443}, {"ts": 1774203240000, "open": 6.95, "high": 6.95, "low": 6.937, "close": 6.937, "volume": 178.64, "quote_volume": 1240.41344, "trades": 31, "taker_buy_volume": 25.22, "taker_buy_quote": 175.25208}, {"ts": 1774203300000, "open": 6.943, "high": 6.947, "low": 6.941, "close": 6.941, "volume": 21.69, "quote_volume": 150.61101, "trades": 11, "taker_buy_volume": 7.25, "taker_buy_quote": 50.35125}, {"ts": 1774203360000, "open": 6.94, "high": 6.941, "low": 6.924, "close": 6.941, "volume": 76.94, "quote_volume": 533.48511, "trades": 45, "taker_buy_volume": 41.54, "taker_buy_quote": 288.03065}, {"ts": 1774203420000, "open": 6.942, "high": 6.951, "low": 6.939, "close": 6.946, "volume": 82.77, "quote_volume": 574.85098, "trades": 35, "taker_buy_volume": 18.84, "taker_buy_quote": 130.86549}, {"ts": 1774203480000, "open": 6.947, "high": 6.957, "low": 6.947, "close": 6.949, "volume": 49.23, "quote_volume": 342.25812, "trades": 18, "taker_buy_volume": 21.02, "taker_buy_quote": 146.15654}, {"ts": 1774203540000, "open": 6.953, "high": 6.959, "low": 6.946, "close": 6.954, "volume": 269.77, "quote_volume": 1876.6961, "trades": 33, "taker_buy_volume": 242.38, "taker_buy_quote": 1686.27467}, {"ts": 1774203600000, "open": 6.953, "high": 6.961, "low": 6.952, "close": 6.957, "volume": 158.44, "quote_volume": 1102.31357, "trades": 39, "taker_buy_volume": 135.28, "taker_buy_quote": 941.20832}, {"ts": 1774203660000, "open": 6.954, "high": 6.957, "low": 6.943, "close": 6.947, "volume": 155.29, "quote_volume": 1079.22918, "trades": 47, "taker_buy_volume": 110.54, "taker_buy_quote": 768.21194}, {"ts": 1774203720000, "open": 6.948, "high": 6.972, "low": 6.942, "close": 6.953, "volume": 1963.79, "quote_volume": 13672.82588, "trades": 124, "taker_buy_volume": 1871.83, "taker_buy_quote": 13032.76888}, {"ts": 1774203780000, "open": 6.952, "high": 6.961, "low": 6.947, "close": 6.949, "volume": 145.97, "quote_volume": 1014.84669, "trades": 40, "taker_buy_volume": 18.77, "taker_buy_quote": 130.53067}, {"ts": 1774203840000, "open": 6.95, "high": 6.964, "low": 6.949, "close": 6.964, "volume": 96.67, "quote_volume": 672.45945, "trades": 27, "taker_buy_volume": 85.12, "taker_buy_quote": 592.07152}, {"ts": 1774203900000, "open": 6.965, "high": 6.979, "low": 6.965, "close": 6.971, "volume": 346.55, "quote_volume": 2416.42562, "trades": 41, "taker_buy_volume": 266.47, "taker_buy_quote": 1858.08321}, {"ts": 1774203960000, "open": 6.975, "high": 6.98, "low": 6.952, "close": 6.966, "volume": 2007.93, "quote_volume": 13981.99989, "trades": 139, "taker_buy_volume": 699.83, "taker_buy_quote": 4879.41991}, {"ts": 1774204020000, "open": 6.96, "high": 6.96, "low": 6.956, "close": 6.956, "volume": 28.23, "quote_volume": 196.40511, "trades": 12, "taker_buy_volume": 4.32, "taker_buy_quote": 30.05856}, {"ts": 1774204080000, "open": 6.96, "high": 6.963, "low": 6.951, "close": 6.951, "volume": 171.36, "quote_volume": 1191.70291, "trades": 17, "taker_buy_volume": 5.76, "taker_buy_quote": 40.09824}, {"ts": 1774204140000, "open": 6.95, "high": 6.951, "low": 6.919, "close": 6.925, "volume": 430.42, "quote_volume": 2984.02307, "trades": 97, "taker_buy_volume": 79.93, "taker_buy_quote": 555.17322}, {"ts": 1774204200000, "open": 6.921, "high": 6.929, "low": 6.918, "close": 6.929, "volume": 127.43, "quote_volume": 881.87754, "trades": 38, "taker_buy_volume": 33.6, "taker_buy_quote": 232.62512}, {"ts": 1774204260000, "open": 6.929, "high": 6.951, "low": 6.929, "close": 6.939, "volume": 361.77, "quote_volume": 2511.38309, "trades": 48, "taker_buy_volume": 357.38, "taker_buy_quote": 2480.92088}, {"ts": 1774204320000, "open": 6.942, "high": 6.947, "low": 6.939, "close": 6.947, "volume": 134.84, "quote_volume": 936.34916, "trades": 26, "taker_buy_volume": 124.69, "taker_buy_quote": 865.88786}, {"ts": 1774204380000, "open": 6.938, "high": 6.941, "low": 6.925, "close": 6.941, "volume": 73.25, "quote_volume": 508.06799, "trades": 30, "taker_buy_volume": 51.5, "taker_buy_quote": 357.31729}, {"ts": 1774204440000, "open": 6.932, "high": 6.932, "low": 6.911, "close": 6.916, "volume": 99.97, "quote_volume": 691.70275, "trades": 40, "taker_buy_volume": 23.95, "taker_buy_quote": 165.68118}, {"ts": 1774204500000, "open": 6.919, "high": 6.92, "low": 6.897, "close": 6.898, "volume": 727.39, "quote_volume": 5020.68941, "trades": 58, "taker_buy_volume": 15.5, "taker_buy_quote": 107.00066}, {"ts": 1774204560000, "open": 6.899, "high": 6.899, "low": 6.88, "close": 6.885, "volume": 321.79, "quote_volume": 2215.88518, "trades": 116, "taker_buy_volume": 71.05, "taker_buy_quote": 489.54694}, {"ts": 1774204620000, "open": 6.892, "high": 6.894, "low": 6.86, "close": 6.872, "volume": 2032.79, "quote_volume": 13967.53254, "trades": 159, "taker_buy_volume": 94.29, "taker_buy_quote": 648.34998}, {"ts": 1774204680000, "open": 6.869, "high": 6.895, "low": 6.868, "close": 6.895, "volume": 240.6, "quote_volume": 1656.52529, "trades": 79, "taker_buy_volume": 210.75, "taker_buy_quote": 1451.22121}, {"ts": 1774204740000, "open": 6.892, "high": 6.911, "low": 6.892, "close": 6.902, "volume": 1392.94, "quote_volume": 9623.51928, "trades": 80, "taker_buy_volume": 133.11, "taker_buy_quote": 919.01845}, {"ts": 1774204800000, "open": 6.903, "high": 6.904, "low": 6.895, "close": 6.895, "volume": 45.04, "quote_volume": 310.6632, "trades": 15, "taker_buy_volume": 11.58, "taker_buy_quote": 79.90931}, {"ts": 1774204860000, "open": 6.901, "high": 6.911, "low": 6.892, "close": 6.911, "volume": 36.27, "quote_volume": 250.2871, "trades": 23, "taker_buy_volume": 20.37, "taker_buy_quote": 140.65902}, {"ts": 1774204920000, "open": 6.912, "high": 6.929, "low": 6.903, "close": 6.927, "volume": 115.61, "quote_volume": 799.65588, "trades": 49, "taker_buy_volume": 91.0, "taker_buy_quote": 629.46218}, {"ts": 1774204980000, "open": 6.926, "high": 6.926, "low": 6.911, "close": 6.911, "volume": 26.02, "quote_volume": 180.01997, "trades": 19, "taker_buy_volume": 2.9, "taker_buy_quote": 20.06365}, {"ts": 1774205040000, "open": 6.915, "high": 6.923, "low": 6.915, "close": 6.923, "volume": 13.05, "quote_volume": 90.29295, "trades": 9, "taker_buy_volume": 13.05, "taker_buy_quote": 90.29295}, {"ts": 1774205100000, "open": 6.924, "high": 6.933, "low": 6.924, "close": 6.931, "volume": 92.27, "quote_volume": 639.19633, "trades": 30, "taker_buy_volume": 14.5, "taker_buy_quote": 100.46325}, {"ts": 1774205160000, "open": 6.924, "high": 6.944, "low": 6.922, "close": 6.942, "volume": 348.72, "quote_volume": 2419.15574, "trades": 73, "taker_buy_volume": 274.45, "taker_buy_quote": 1904.00414}, {"ts": 1774205220000, "open": 6.935, "high": 6.94, "low": 6.916, "close": 6.916, "volume": 395.64, "quote_volume": 2743.16598, "trades": 78, "taker_buy_volume": 310.59, "taker_buy_quote": 2154.14868}, {"ts": 1774205280000, "open": 6.916, "high": 6.921, "low": 6.892, "close": 6.906, "volume": 418.46, "quote_volume": 2889.35831, "trades": 83, "taker_buy_volume": 66.72, "taker_buy_quote": 461.33902}, {"ts": 1774205340000, "open": 6.905, "high": 6.909, "low": 6.905, "close": 6.909, "volume": 7.27, "quote_volume": 50.21386, "trades": 5, "taker_buy_volume": 7.27, "taker_buy_quote": 50.21386}, {"ts": 1774205400000, "open": 6.905, "high": 6.908, "low": 6.903, "close": 6.908, "volume": 32.25, "quote_volume": 222.66668, "trades": 17, "taker_buy_volume": 1.54, "taker_buy_quote": 10.63832}, {"ts": 1774205460000, "open": 6.902, "high": 6.91, "low": 6.902, "close": 6.91, "volume": 134.34, "quote_volume": 927.81078, "trades": 54, "taker_buy_volume": 129.9, "taker_buy_quote": 897.16445}, {"ts": 1774205520000, "open": 6.907, "high": 6.917, "low": 6.907, "close": 6.914, "volume": 99.54, "quote_volume": 687.98356, "trades": 50, "taker_buy_volume": 33.95, "taker_buy_quote": 234.66874}, {"ts": 1774205580000, "open": 6.907, "high": 6.912, "low": 6.905, "close": 6.91, "volume": 61.86, "quote_volume": 427.28319, "trades": 46, "taker_buy_volume": 39.86, "taker_buy_quote": 275.32984}, {"ts": 1774205640000, "open": 6.909, "high": 6.96, "low": 6.909, "close": 6.947, "volume": 2335.99, "quote_volume": 16204.59819, "trades": 245, "taker_buy_volume": 2033.47, "taker_buy_quote": 14102.65259}, {"ts": 1774205700000, "open": 6.947, "high": 6.956, "low": 6.946, "close": 6.949, "volume": 134.91, "quote_volume": 937.73013, "trades": 27, "taker_buy_volume": 108.43, "taker_buy_quote": 753.6881}, {"ts": 1774205760000, "open": 6.949, "high": 6.992, "low": 6.948, "close": 6.973, "volume": 1758.29, "quote_volume": 12262.70422, "trades": 167, "taker_buy_volume": 1372.37, "taker_buy_quote": 9570.3752}, {"ts": 1774205820000, "open": 6.975, "high": 6.979, "low": 6.967, "close": 6.979, "volume": 85.4, "quote_volume": 595.40982, "trades": 35, "taker_buy_volume": 25.19, "taker_buy_quote": 175.69137}, {"ts": 1774205880000, "open": 6.979, "high": 6.981, "low": 6.974, "close": 6.974, "volume": 208.57, "quote_volume": 1455.57207, "trades": 18, "taker_buy_volume": 153.47, "taker_buy_quote": 1071.07145}, {"ts": 1774205940000, "open": 6.979, "high": 6.995, "low": 6.979, "close": 6.995, "volume": 39.79, "quote_volume": 278.0827, "trades": 26, "taker_buy_volume": 25.69, "taker_buy_quote": 179.50568}, {"ts": 1774206000000, "open": 6.99, "high": 6.991, "low": 6.962, "close": 6.978, "volume": 459.6, "quote_volume": 3206.69104, "trades": 65, "taker_buy_volume": 283.64, "taker_buy_quote": 1978.47066}, {"ts": 1774206060000, "open": 6.978, "high": 6.992, "low": 6.976, "close": 6.977, "volume": 48.91, "quote_volume": 341.49889, "trades": 31, "taker_buy_volume": 22.7, "taker_buy_quote": 158.56355}, {"ts": 1774206120000, "open": 6.976, "high": 6.982, "low": 6.961, "close": 6.966, "volume": 60.47, "quote_volume": 421.60838, "trades": 38, "taker_buy_volume": 12.43, "taker_buy_quote": 86.63778}, {"ts": 1774206180000, "open": 6.967, "high": 6.984, "low": 6.967, "close": 6.981, "volume": 112.7, "quote_volume": 786.48004, "trades": 53, "taker_buy_volume": 51.02, "taker_buy_quote": 355.9495}, {"ts": 1774206240000, "open": 6.978, "high": 6.986, "low": 6.954, "close": 6.958, "volume": 284.87, "quote_volume": 1983.39432, "trades": 65, "taker_buy_volume": 46.41, "taker_buy_quote": 323.50522}, {"ts": 1774206300000, "open": 6.962, "high": 6.977, "low": 6.96, "close": 6.977, "volume": 40.22, "quote_volume": 280.18198, "trades": 31, "taker_buy_volume": 29.9, "taker_buy_quote": 208.33819}, {"ts": 1774206360000, "open": 6.978, "high": 6.988, "low": 6.978, "close": 6.981, "volume": 156.57, "quote_volume": 1093.84433, "trades": 39, "taker_buy_volume": 34.13, "taker_buy_quote": 238.40292}, {"ts": 1774206420000, "open": 6.985, "high": 6.999, "low": 6.984, "close": 6.995, "volume": 327.01, "quote_volume": 2285.85276, "trades": 54, "taker_buy_volume": 257.47, "taker_buy_quote": 1800.00326}, {"ts": 1774206480000, "open": 6.996, "high": 7.004, "low": 6.975, "close": 6.989, "volume": 1519.3, "quote_volume": 10622.97046, "trades": 213, "taker_buy_volume": 824.17, "taker_buy_quote": 5768.02651}, {"ts": 1774206540000, "open": 6.99, "high": 7.15, "low": 6.99, "close": 7.134, "volume": 12765.83, "quote_volume": 90588.94206, "trades": 2328, "taker_buy_volume": 5441.97, "taker_buy_quote": 38601.68108}, {"ts": 1774206600000, "open": 7.126, "high": 7.15, "low": 7.101, "close": 7.127, "volume": 2138.11, "quote_volume": 15223.02456, "trades": 463, "taker_buy_volume": 651.6, "taker_buy_quote": 4645.69512}, {"ts": 1774206660000, "open": 7.129, "high": 7.148, "low": 7.115, "close": 7.148, "volume": 927.58, "quote_volume": 6610.56174, "trades": 171, "taker_buy_volume": 515.22, "taker_buy_quote": 3675.02937}, {"ts": 1774206720000, "open": 7.141, "high": 7.148, "low": 7.087, "close": 7.087, "volume": 641.04, "quote_volume": 4562.64353, "trades": 198, "taker_buy_volume": 338.67, "taker_buy_quote": 2410.16061}, {"ts": 1774206780000, "open": 7.095, "high": 7.106, "low": 7.073, "close": 7.083, "volume": 2300.42, "quote_volume": 16311.70364, "trades": 176, "taker_buy_volume": 537.98, "taker_buy_quote": 3812.91462}, {"ts": 1774206840000, "open": 7.077, "high": 7.086, "low": 7.063, "close": 7.086, "volume": 919.63, "quote_volume": 6504.14442, "trades": 104, "taker_buy_volume": 836.83, "taker_buy_quote": 5918.8948}, {"ts": 1774206900000, "open": 7.086, "high": 7.103, "low": 7.065, "close": 7.08, "volume": 599.67, "quote_volume": 4246.05074, "trades": 146, "taker_buy_volume": 268.81, "taker_buy_quote": 1907.06649}, {"ts": 1774206960000, "open": 7.083, "high": 7.125, "low": 7.083, "close": 7.113, "volume": 568.81, "quote_volume": 4043.62444, "trades": 170, "taker_buy_volume": 258.22, "taker_buy_quote": 1836.75166}, {"ts": 1774207020000, "open": 7.107, "high": 7.123, "low": 7.1, "close": 7.112, "volume": 845.45, "quote_volume": 6012.11924, "trades": 159, "taker_buy_volume": 717.08, "taker_buy_quote": 5100.12141}, {"ts": 1774207080000, "open": 7.108, "high": 7.125, "low": 7.106, "close": 7.125, "volume": 345.21, "quote_volume": 2456.10058, "trades": 127, "taker_buy_volume": 256.69, "taker_buy_quote": 1826.69351}, {"ts": 1774207140000, "open": 7.116, "high": 7.135, "low": 7.107, "close": 7.117, "volume": 426.77, "quote_volume": 3039.43044, "trades": 154, "taker_buy_volume": 233.11, "taker_buy_quote": 1660.39453}, {"ts": 1774207200000, "open": 7.118, "high": 7.134, "low": 7.109, "close": 7.129, "volume": 610.31, "quote_volume": 4346.6556, "trades": 240, "taker_buy_volume": 423.74, "taker_buy_quote": 3018.83002}, {"ts": 1774207260000, "open": 7.128, "high": 7.131, "low": 7.08, "close": 7.095, "volume": 2941.88, "quote_volume": 20902.72386, "trades": 295, "taker_buy_volume": 519.95, "taker_buy_quote": 3693.81129}, {"ts": 1774207320000, "open": 7.094, "high": 7.107, "low": 7.09, "close": 7.098, "volume": 197.04, "quote_volume": 1398.87455, "trades": 63, "taker_buy_volume": 138.19, "taker_buy_quote": 981.28964}, {"ts": 1774207380000, "open": 7.093, "high": 7.099, "low": 7.083, "close": 7.083, "volume": 272.01, "quote_volume": 1929.23717, "trades": 136, "taker_buy_volume": 160.05, "taker_buy_quote": 1135.63047}, {"ts": 1774207440000, "open": 7.086, "high": 7.113, "low": 7.085, "close": 7.113, "volume": 1030.08, "quote_volume": 7308.07635, "trades": 39, "taker_buy_volume": 1023.01, "taker_buy_quote": 7257.8539}, {"ts": 1774207500000, "open": 7.111, "high": 7.111, "low": 7.087, "close": 7.099, "volume": 252.87, "quote_volume": 1794.24422, "trades": 69, "taker_buy_volume": 206.48, "taker_buy_quote": 1464.93223}, {"ts": 1774207560000, "open": 7.1, "high": 7.11, "low": 7.086, "close": 7.088, "volume": 257.48, "quote_volume": 1827.17869, "trades": 86, "taker_buy_volume": 134.78, "taker_buy_quote": 957.23754}, {"ts": 1774207620000, "open": 7.087, "high": 7.096, "low": 7.083, "close": 7.085, "volume": 208.5, "quote_volume": 1478.65284, "trades": 58, "taker_buy_volume": 163.11, "taker_buy_quote": 1157.026}, {"ts": 1774207680000, "open": 7.085, "high": 7.095, "low": 7.081, "close": 7.088, "volume": 174.57, "quote_volume": 1237.97744, "trades": 72, "taker_buy_volume": 146.66, "taker_buy_quote": 1040.17448}, {"ts": 1774207740000, "open": 7.088, "high": 7.118, "low": 7.086, "close": 7.104, "volume": 1284.56, "quote_volume": 9128.69907, "trades": 185, "taker_buy_volume": 1224.93, "taker_buy_quote": 8705.21233}, {"ts": 1774207800000, "open": 7.103, "high": 7.118, "low": 7.085, "close": 7.113, "volume": 891.26, "quote_volume": 6330.9263, "trades": 183, "taker_buy_volume": 811.13, "taker_buy_quote": 5762.31363}, {"ts": 1774207860000, "open": 7.113, "high": 7.114, "low": 7.081, "close": 7.097, "volume": 829.87, "quote_volume": 5886.94631, "trades": 163, "taker_buy_volume": 637.38, "taker_buy_quote": 4520.22057}, {"ts": 1774207920000, "open": 7.089, "high": 7.092, "low": 7.07, "close": 7.088, "volume": 907.3, "quote_volume": 6426.76203, "trades": 128, "taker_buy_volume": 201.79, "taker_buy_quote": 1429.86608}, {"ts": 1774207980000, "open": 7.087, "high": 7.105, "low": 7.013, "close": 7.021, "volume": 2021.77, "quote_volume": 14281.41883, "trades": 340, "taker_buy_volume": 627.75, "taker_buy_quote": 4422.44579}, {"ts": 1774208040000, "open": 7.028, "high": 7.084, "low": 6.981, "close": 7.076, "volume": 2786.76, "quote_volume": 19597.93281, "trades": 418, "taker_buy_volume": 1533.95, "taker_buy_quote": 10788.87824}, {"ts": 1774208100000, "open": 7.076, "high": 7.09, "low": 7.067, "close": 7.08, "volume": 362.79, "quote_volume": 2568.69565, "trades": 102, "taker_buy_volume": 207.28, "taker_buy_quote": 1467.56476}, {"ts": 1774208160000, "open": 7.078, "high": 7.084, "low": 7.064, "close": 7.073, "volume": 214.68, "quote_volume": 1518.88945, "trades": 47, "taker_buy_volume": 176.27, "taker_buy_quote": 1247.31838}, {"ts": 1774208220000, "open": 7.074, "high": 7.095, "low": 7.074, "close": 7.095, "volume": 478.28, "quote_volume": 3390.37806, "trades": 50, "taker_buy_volume": 475.06, "taker_buy_quote": 3367.59192}, {"ts": 1774208280000, "open": 7.088, "high": 7.09, "low": 7.073, "close": 7.077, "volume": 150.06, "quote_volume": 1062.43939, "trades": 47, "taker_buy_volume": 84.4, "taker_buy_quote": 597.82142}, {"ts": 1774208340000, "open": 7.076, "high": 7.095, "low": 7.008, "close": 7.008, "volume": 4143.26, "quote_volume": 29176.08567, "trades": 358, "taker_buy_volume": 356.64, "taker_buy_quote": 2516.98233}, {"ts": 1774208400000, "open": 7.017, "high": 7.041, "low": 7.017, "close": 7.025, "volume": 726.25, "quote_volume": 5106.67165, "trades": 101, "taker_buy_volume": 466.79, "taker_buy_quote": 3283.09793}, {"ts": 1774208460000, "open": 7.024, "high": 7.06, "low": 7.022, "close": 7.039, "volume": 1831.5, "quote_volume": 12917.60465, "trades": 119, "taker_buy_volume": 898.07, "taker_buy_quote": 6330.49218}, {"ts": 1774208520000, "open": 7.038, "high": 7.045, "low": 7.03, "close": 7.043, "volume": 232.97, "quote_volume": 1640.55506, "trades": 32, "taker_buy_volume": 135.44, "taker_buy_quote": 953.61808}, {"ts": 1774208580000, "open": 7.043, "high": 7.055, "low": 7.043, "close": 7.055, "volume": 114.65, "quote_volume": 808.32366, "trades": 17, "taker_buy_volume": 87.1, "taker_buy_quote": 614.12371}, {"ts": 1774208640000, "open": 7.048, "high": 7.055, "low": 7.034, "close": 7.048, "volume": 187.37, "quote_volume": 1320.72137, "trades": 35, "taker_buy_volume": 161.65, "taker_buy_quote": 1139.70497}, {"ts": 1774208700000, "open": 7.047, "high": 7.05, "low": 7.042, "close": 7.049, "volume": 99.61, "quote_volume": 702.14856, "trades": 8, "taker_buy_volume": 96.48, "taker_buy_quote": 680.1054}, {"ts": 1774208760000, "open": 7.049, "high": 7.067, "low": 7.049, "close": 7.067, "volume": 215.37, "quote_volume": 1520.89547, "trades": 26, "taker_buy_volume": 215.37, "taker_buy_quote": 1520.89547}, {"ts": 1774208820000, "open": 7.062, "high": 7.074, "low": 7.025, "close": 7.025, "volume": 1072.41, "quote_volume": 7565.61015, "trades": 85, "taker_buy_volume": 33.78, "taker_buy_quote": 238.40513}, {"ts": 1774208880000, "open": 7.028, "high": 7.03, "low": 7.007, "close": 7.03, "volume": 565.53, "quote_volume": 3969.77472, "trades": 75, "taker_buy_volume": 311.41, "taker_buy_quote": 2185.81014}, {"ts": 1774208940000, "open": 7.03, "high": 7.034, "low": 7.01, "close": 7.019, "volume": 766.03, "quote_volume": 5380.09351, "trades": 60, "taker_buy_volume": 95.87, "taker_buy_quote": 673.33016}, {"ts": 1774209000000, "open": 7.02, "high": 7.046, "low": 7.02, "close": 7.037, "volume": 177.97, "quote_volume": 1250.87682, "trades": 39, "taker_buy_volume": 172.25, "taker_buy_quote": 1210.6166}, {"ts": 1774209060000, "open": 7.036, "high": 7.036, "low": 7.014, "close": 7.015, "volume": 277.91, "quote_volume": 1951.76975, "trades": 53, "taker_buy_volume": 64.76, "taker_buy_quote": 455.55949}, {"ts": 1774209120000, "open": 7.025, "high": 7.035, "low": 7.017, "close": 7.035, "volume": 170.45, "quote_volume": 1197.37322, "trades": 30, "taker_buy_volume": 98.61, "taker_buy_quote": 693.19393}, {"ts": 1774209180000, "open": 7.035, "high": 7.038, "low": 7.029, "close": 7.029, "volume": 16.69, "quote_volume": 117.39335, "trades": 13, "taker_buy_volume": 4.98, "taker_buy_quote": 35.04353}, {"ts": 1774209240000, "open": 7.029, "high": 7.04, "low": 7.029, "close": 7.032, "volume": 37.09, "quote_volume": 260.95935, "trades": 20, "taker_buy_volume": 15.09, "taker_buy_quote": 106.14568}, {"ts": 1774209300000, "open": 7.035, "high": 7.035, "low": 7.027, "close": 7.029, "volume": 55.42, "quote_volume": 389.54368, "trades": 15, "taker_buy_volume": 6.92, "taker_buy_quote": 48.67362}, {"ts": 1774209360000, "open": 7.035, "high": 7.035, "low": 7.007, "close": 7.007, "volume": 270.08, "quote_volume": 1897.26007, "trades": 48, "taker_buy_volume": 5.82, "taker_buy_quote": 40.90717}, {"ts": 1774209420000, "open": 7.007, "high": 7.007, "low": 6.989, "close": 6.997, "volume": 729.97, "quote_volume": 5107.74534, "trades": 94, "taker_buy_volume": 84.58, "taker_buy_quote": 591.8665}, {"ts": 1774209480000, "open": 6.996, "high": 6.996, "low": 6.96, "close": 6.978, "volume": 1179.37, "quote_volume": 8219.19394, "trades": 99, "taker_buy_volume": 315.7, "taker_buy_quote": 2198.8205}, {"ts": 1774209540000, "open": 6.973, "high": 6.977, "low": 6.964, "close": 6.974, "volume": 236.14, "quote_volume": 1645.66825, "trades": 74, "taker_buy_volume": 189.88, "taker_buy_quote": 1323.36024}, {"ts": 1774209600000, "open": 6.969, "high": 6.985, "low": 6.969, "close": 6.983, "volume": 438.03, "quote_volume": 3056.77982, "trades": 116, "taker_buy_volume": 399.36, "taker_buy_quote": 2787.05432}, {"ts": 1774209660000, "open": 6.979, "high": 7.01, "low": 6.976, "close": 7.006, "volume": 479.48, "quote_volume": 3352.92996, "trades": 144, "taker_buy_volume": 446.38, "taker_buy_quote": 3121.37872}, {"ts": 1774209720000, "open": 7.005, "high": 7.008, "low": 6.976, "close": 6.998, "volume": 791.7, "quote_volume": 5531.51414, "trades": 100, "taker_buy_volume": 146.37, "taker_buy_quote": 1024.41486}, {"ts": 1774209780000, "open": 6.997, "high": 7.005, "low": 6.984, "close": 7.005, "volume": 70.63, "quote_volume": 493.99703, "trades": 42, "taker_buy_volume": 36.57, "taker_buy_quote": 255.9684}, {"ts": 1774209840000, "open": 7.005, "high": 7.016, "low": 7.003, "close": 7.016, "volume": 550.15, "quote_volume": 3858.15519, "trades": 96, "taker_buy_volume": 487.13, "taker_buy_quote": 3416.39353}, {"ts": 1774209900000, "open": 7.016, "high": 7.036, "low": 7.011, "close": 7.025, "volume": 603.92, "quote_volume": 4242.66615, "trades": 88, "taker_buy_volume": 520.76, "taker_buy_quote": 3658.85375}, {"ts": 1774209960000, "open": 7.023, "high": 7.033, "low": 7.014, "close": 7.033, "volume": 177.52, "quote_volume": 1246.52927, "trades": 111, "taker_buy_volume": 131.54, "taker_buy_quote": 923.74888}, {"ts": 1774210020000, "open": 7.031, "high": 7.043, "low": 7.03, "close": 7.036, "volume": 315.33, "quote_volume": 2219.138, "trades": 104, "taker_buy_volume": 234.14, "taker_buy_quote": 1647.684}, {"ts": 1774210080000, "open": 7.039, "high": 7.087, "low": 7.036, "close": 7.087, "volume": 567.65, "quote_volume": 4010.19631, "trades": 151, "taker_buy_volume": 498.59, "taker_buy_quote": 3522.09409}, {"ts": 1774210140000, "open": 7.085, "high": 7.088, "low": 7.067, "close": 7.081, "volume": 2828.36, "quote_volume": 20039.56095, "trades": 184, "taker_buy_volume": 368.01, "taker_buy_quote": 2607.23058}, {"ts": 1774210200000, "open": 7.08, "high": 7.089, "low": 7.077, "close": 7.089, "volume": 114.23, "quote_volume": 808.87894, "trades": 51, "taker_buy_volume": 14.21, "taker_buy_quote": 100.68499}, {"ts": 1774210260000, "open": 7.09, "high": 7.098, "low": 7.081, "close": 7.094, "volume": 326.81, "quote_volume": 2315.40111, "trades": 41, "taker_buy_volume": 42.22, "taker_buy_quote": 299.43199}, {"ts": 1774210320000, "open": 7.092, "high": 7.1, "low": 7.089, "close": 7.089, "volume": 27.55, "quote_volume": 195.46684, "trades": 24, "taker_buy_volume": 11.57, "taker_buy_quote": 82.10289}, {"ts": 1774210380000, "open": 7.095, "high": 7.104, "low": 7.094, "close": 7.104, "volume": 92.06, "quote_volume": 653.59304, "trades": 27, "taker_buy_volume": 80.7, "taker_buy_quote": 572.99526}, {"ts": 1774210440000, "open": 7.105, "high": 7.117, "low": 7.104, "close": 7.113, "volume": 53.93, "quote_volume": 383.44213, "trades": 30, "taker_buy_volume": 42.8, "taker_buy_quote": 304.35487}, {"ts": 1774210500000, "open": 7.109, "high": 7.114, "low": 7.087, "close": 7.114, "volume": 1009.88, "quote_volume": 7167.66592, "trades": 104, "taker_buy_volume": 267.83, "taker_buy_quote": 1902.97083}, {"ts": 1774210560000, "open": 7.114, "high": 7.146, "low": 7.114, "close": 7.133, "volume": 431.06, "quote_volume": 3070.16376, "trades": 89, "taker_buy_volume": 393.04, "taker_buy_quote": 2798.89571}, {"ts": 1774210620000, "open": 7.134, "high": 7.138, "low": 7.128, "close": 7.129, "volume": 47.84, "quote_volume": 341.2517, "trades": 25, "taker_buy_volume": 19.62, "taker_buy_quote": 139.97179}, {"ts": 1774210680000, "open": 7.128, "high": 7.137, "low": 7.123, "close": 7.135, "volume": 107.83, "quote_volume": 768.98488, "trades": 27, "taker_buy_volume": 85.86, "taker_buy_quote": 612.42486}, {"ts": 1774210740000, "open": 7.138, "high": 7.146, "low": 7.138, "close": 7.138, "volume": 108.54, "quote_volume": 775.26024, "trades": 37, "taker_buy_volume": 71.45, "taker_buy_quote": 510.48594}, {"ts": 1774210800000, "open": 7.147, "high": 7.162, "low": 7.113, "close": 7.128, "volume": 564.47, "quote_volume": 4029.60307, "trades": 99, "taker_buy_volume": 325.4, "taker_buy_quote": 2325.84512}, {"ts": 1774210860000, "open": 7.129, "high": 7.14, "low": 7.123, "close": 7.129, "volume": 501.01, "quote_volume": 3572.65047, "trades": 67, "taker_buy_volume": 328.93, "taker_buy_quote": 2346.20397}, {"ts": 1774210920000, "open": 7.137, "high": 7.146, "low": 7.125, "close": 7.135, "volume": 45.02, "quote_volume": 321.24117, "trades": 30, "taker_buy_volume": 23.93, "taker_buy_quote": 170.82687}, {"ts": 1774210980000, "open": 7.136, "high": 7.149, "low": 7.131, "close": 7.131, "volume": 48.4, "quote_volume": 345.58458, "trades": 33, "taker_buy_volume": 22.56, "taker_buy_quote": 161.11788}, {"ts": 1774211040000, "open": 7.13, "high": 7.131, "low": 7.125, "close": 7.131, "volume": 27.72, "quote_volume": 197.63569, "trades": 11, "taker_buy_volume": 13.34, "taker_buy_quote": 95.11561}, {"ts": 1774211100000, "open": 7.13, "high": 7.132, "low": 7.12, "close": 7.124, "volume": 61.28, "quote_volume": 436.48728, "trades": 19, "taker_buy_volume": 2.82, "taker_buy_quote": 20.10096}, {"ts": 1774211160000, "open": 7.125, "high": 7.125, "low": 7.119, "close": 7.12, "volume": 48.37, "quote_volume": 344.40411, "trades": 16, "taker_buy_volume": 37.09, "taker_buy_quote": 264.07641}, {"ts": 1774211220000, "open": 7.125, "high": 7.128, "low": 7.109, "close": 7.109, "volume": 70.76, "quote_volume": 503.90597, "trades": 30, "taker_buy_volume": 28.47, "taker_buy_quote": 202.86323}, {"ts": 1774211280000, "open": 7.113, "high": 7.125, "low": 7.113, "close": 7.124, "volume": 188.1, "quote_volume": 1339.637, "trades": 30, "taker_buy_volume": 150.58, "taker_buy_quote": 1072.60915}, {"ts": 1774211340000, "open": 7.125, "high": 7.137, "low": 7.112, "close": 7.13, "volume": 114.16, "quote_volume": 812.87937, "trades": 48, "taker_buy_volume": 43.58, "taker_buy_quote": 310.57488}, {"ts": 1774211400000, "open": 7.138, "high": 7.143, "low": 7.122, "close": 7.122, "volume": 147.48, "quote_volume": 1051.75234, "trades": 28, "taker_buy_volume": 8.46, "taker_buy_quote": 60.40863}, {"ts": 1774211460000, "open": 7.123, "high": 7.128, "low": 7.121, "close": 7.121, "volume": 13.58, "quote_volume": 96.74862, "trades": 11, "taker_buy_volume": 9.99, "taker_buy_quote": 71.18205}, {"ts": 1774211520000, "open": 7.12, "high": 7.12, "low": 7.098, "close": 7.114, "volume": 403.4, "quote_volume": 2867.3222, "trades": 81, "taker_buy_volume": 175.2, "taker_buy_quote": 1245.1991}, {"ts": 1774211580000, "open": 7.115, "high": 7.119, "low": 7.107, "close": 7.116, "volume": 36.07, "quote_volume": 256.60362, "trades": 22, "taker_buy_volume": 21.97, "taker_buy_quote": 156.33147}, {"ts": 1774211640000, "open": 7.117, "high": 7.137, "low": 7.117, "close": 7.123, "volume": 210.35, "quote_volume": 1499.97117, "trades": 34, "taker_buy_volume": 206.12, "taker_buy_quote": 1469.83665}, {"ts": 1774211700000, "open": 7.122, "high": 7.122, "low": 7.113, "close": 7.12, "volume": 89.22, "quote_volume": 635.11563, "trades": 19, "taker_buy_volume": 15.21, "taker_buy_quote": 108.28845}, {"ts": 1774211760000, "open": 7.122, "high": 7.122, "low": 7.117, "close": 7.117, "volume": 119.24, "quote_volume": 849.20639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 7.122, "high": 7.149, "low": 7.122, "close": 7.148, "volume": 495.98, "quote_volume": 3542.15901, "trades": 69, "taker_buy_volume": 357.18, "taker_buy_quote": 2550.94261}, {"ts": 1774211880000, "open": 7.149, "high": 7.159, "low": 7.143, "close": 7.158, "volume": 77.73, "quote_volume": 555.76109, "trades": 34, "taker_buy_volume": 23.29, "taker_buy_quote": 166.62001}, {"ts": 1774211940000, "open": 7.158, "high": 7.159, "low": 7.145, "close": 7.146, "volume": 54.11, "quote_volume": 386.91015, "trades": 27, "taker_buy_volume": 9.98, "taker_buy_quote": 71.44122}, {"ts": 1774212000000, "open": 7.153, "high": 7.192, "low": 7.153, "close": 7.184, "volume": 718.92, "quote_volume": 5155.61245, "trades": 176, "taker_buy_volume": 495.67, "taker_buy_quote": 3554.49031}, {"ts": 1774212060000, "open": 7.18, "high": 7.192, "low": 7.158, "close": 7.158, "volume": 273.18, "quote_volume": 1960.8936, "trades": 139, "taker_buy_volume": 116.13, "taker_buy_quote": 833.98793}, {"ts": 1774212120000, "open": 7.161, "high": 7.165, "low": 7.153, "close": 7.155, "volume": 137.72, "quote_volume": 986.13544, "trades": 52, "taker_buy_volume": 105.88, "taker_buy_quote": 758.27581}, {"ts": 1774212180000, "open": 7.156, "high": 7.16, "low": 7.155, "close": 7.159, "volume": 20.77, "quote_volume": 148.65843, "trades": 15, "taker_buy_volume": 18.47, "taker_buy_quote": 132.20093}, {"ts": 1774212240000, "open": 7.16, "high": 7.165, "low": 7.158, "close": 7.165, "volume": 224.21, "quote_volume": 1606.17648, "trades": 83, "taker_buy_volume": 192.52, "taker_buy_quote": 1379.22576}, {"ts": 1774212300000, "open": 7.164, "high": 7.165, "low": 7.145, "close": 7.16, "volume": 237.02, "quote_volume": 1695.8684, "trades": 91, "taker_buy_volume": 96.61, "taker_buy_quote": 691.26353}, {"ts": 1774212360000, "open": 7.158, "high": 7.18, "low": 7.158, "close": 7.18, "volume": 76.46, "quote_volume": 547.99635, "trades": 43, "taker_buy_volume": 62.27, "taker_buy_quote": 446.33919}, {"ts": 1774212420000, "open": 7.177, "high": 7.2, "low": 7.176, "close": 7.198, "volume": 481.63, "quote_volume": 3463.5847, "trades": 145, "taker_buy_volume": 320.16, "taker_buy_quote": 2302.65191}, {"ts": 1774212480000, "open": 7.193, "high": 7.199, "low": 7.18, "close": 7.187, "volume": 125.39, "quote_volume": 901.68646, "trades": 85, "taker_buy_volume": 30.06, "taker_buy_quote": 216.22953}, {"ts": 1774212540000, "open": 7.19, "high": 7.2, "low": 7.19, "close": 7.192, "volume": 286.05, "quote_volume": 2058.54187, "trades": 132, "taker_buy_volume": 155.13, "taker_buy_quote": 1116.64288}, {"ts": 1774212600000, "open": 7.192, "high": 7.193, "low": 7.182, "close": 7.19, "volume": 210.78, "quote_volume": 1515.53873, "trades": 35, "taker_buy_volume": 16.61, "taker_buy_quote": 119.41245}, {"ts": 1774212660000, "open": 7.191, "high": 7.256, "low": 7.185, "close": 7.243, "volume": 5862.33, "quote_volume": 42250.977, "trades": 396, "taker_buy_volume": 5230.6, "taker_buy_quote": 37682.51612}, {"ts": 1774212720000, "open": 7.242, "high": 7.243, "low": 7.217, "close": 7.235, "volume": 1238.12, "quote_volume": 8956.07951, "trades": 156, "taker_buy_volume": 52.86, "taker_buy_quote": 382.5084}, {"ts": 1774212780000, "open": 7.237, "high": 7.24, "low": 7.221, "close": 7.229, "volume": 377.68, "quote_volume": 2731.23868, "trades": 138, "taker_buy_volume": 153.4, "taker_buy_quote": 1109.61338}, {"ts": 1774212840000, "open": 7.228, "high": 7.232, "low": 7.222, "close": 7.226, "volume": 81.86, "quote_volume": 591.61807, "trades": 52, "taker_buy_volume": 14.33, "taker_buy_quote": 103.61091}, {"ts": 1774212900000, "open": 7.232, "high": 7.235, "low": 7.202, "close": 7.226, "volume": 1183.18, "quote_volume": 8547.72392, "trades": 100, "taker_buy_volume": 147.37, "taker_buy_quote": 1063.80519}, {"ts": 1774212960000, "open": 7.226, "high": 7.24, "low": 7.226, "close": 7.24, "volume": 250.15, "quote_volume": 1810.02995, "trades": 36, "taker_buy_volume": 247.39, "taker_buy_quote": 1790.08067}, {"ts": 1774213020000, "open": 7.24, "high": 7.276, "low": 7.24, "close": 7.272, "volume": 1634.77, "quote_volume": 11862.08062, "trades": 185, "taker_buy_volume": 1255.29, "taker_buy_quote": 9106.50668}, {"ts": 1774213080000, "open": 7.265, "high": 7.325, "low": 7.255, "close": 7.312, "volume": 5500.26, "quote_volume": 40094.84502, "trades": 1015, "taker_buy_volume": 3982.95, "taker_buy_quote": 29034.07939}, {"ts": 1774213140000, "open": 7.311, "high": 7.322, "low": 7.283, "close": 7.301, "volume": 1322.8, "quote_volume": 9667.3585, "trades": 435, "taker_buy_volume": 1001.32, "taker_buy_quote": 7319.67117}, {"ts": 1774213200000, "open": 7.3, "high": 7.309, "low": 7.28, "close": 7.305, "volume": 359.33, "quote_volume": 2620.06217, "trades": 209, "taker_buy_volume": 184.81, "taker_buy_quote": 1347.51027}, {"ts": 1774213260000, "open": 7.306, "high": 7.366, "low": 7.302, "close": 7.326, "volume": 2296.48, "quote_volume": 16836.44136, "trades": 503, "taker_buy_volume": 1181.58, "taker_buy_quote": 8674.71962}, {"ts": 1774213320000, "open": 7.333, "high": 7.346, "low": 7.307, "close": 7.308, "volume": 817.11, "quote_volume": 5984.99202, "trades": 326, "taker_buy_volume": 267.47, "taker_buy_quote": 1960.66656}, {"ts": 1774213380000, "open": 7.314, "high": 7.322, "low": 7.281, "close": 7.291, "volume": 1930.69, "quote_volume": 14079.33364, "trades": 327, "taker_buy_volume": 1217.67, "taker_buy_quote": 8877.31059}, {"ts": 1774213440000, "open": 7.291, "high": 7.317, "low": 7.291, "close": 7.3, "volume": 148.82, "quote_volume": 1086.9075, "trades": 90, "taker_buy_volume": 97.56, "taker_buy_quote": 712.66068}, {"ts": 1774213500000, "open": 7.301, "high": 7.323, "low": 7.28, "close": 7.298, "volume": 1159.74, "quote_volume": 8463.75065, "trades": 218, "taker_buy_volume": 464.0, "taker_buy_quote": 3386.22705}, {"ts": 1774213560000, "open": 7.292, "high": 7.307, "low": 7.285, "close": 7.307, "volume": 301.93, "quote_volume": 2203.93242, "trades": 75, "taker_buy_volume": 204.69, "taker_buy_quote": 1494.68428}, {"ts": 1774213620000, "open": 7.307, "high": 7.325, "low": 7.302, "close": 7.323, "volume": 642.51, "quote_volume": 4703.81384, "trades": 82, "taker_buy_volume": 379.02, "taker_buy_quote": 2774.66014}, {"ts": 1774213680000, "open": 7.324, "high": 7.353, "low": 7.324, "close": 7.348, "volume": 788.36, "quote_volume": 5786.33455, "trades": 231, "taker_buy_volume": 443.63, "taker_buy_quote": 3256.70615}, {"ts": 1774213740000, "open": 7.345, "high": 7.374, "low": 7.333, "close": 7.343, "volume": 824.45, "quote_volume": 6066.38543, "trades": 213, "taker_buy_volume": 525.75, "taker_buy_quote": 3870.42538}, {"ts": 1774213800000, "open": 7.344, "high": 7.364, "low": 7.344, "close": 7.356, "volume": 754.21, "quote_volume": 5547.77782, "trades": 24, "taker_buy_volume": 200.15, "taker_buy_quote": 1472.32649}, {"ts": 1774213860000, "open": 7.349, "high": 7.349, "low": 7.33, "close": 7.331, "volume": 94.98, "quote_volume": 697.10654, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213920000, "open": 7.341, "high": 7.353, "low": 7.34, "close": 7.34, "volume": 80.15, "quote_volume": 588.8008, "trades": 23, "taker_buy_volume": 35.58, "taker_buy_quote": 261.51738}, {"ts": 1774213980000, "open": 7.356, "high": 7.363, "low": 7.347, "close": 7.347, "volume": 317.77, "quote_volume": 2337.73089, "trades": 32, "taker_buy_volume": 173.2, "taker_buy_quote": 1274.70034}, {"ts": 1774214040000, "open": 7.359, "high": 7.39, "low": 7.353, "close": 7.381, "volume": 926.63, "quote_volume": 6837.40688, "trades": 61, "taker_buy_volume": 730.85, "taker_buy_quote": 5393.5047}, {"ts": 1774214100000, "open": 7.378, "high": 7.391, "low": 7.351, "close": 7.351, "volume": 378.22, "quote_volume": 2790.7068, "trades": 32, "taker_buy_volume": 248.66, "taker_buy_quote": 1837.05599}, {"ts": 1774214160000, "open": 7.357, "high": 7.368, "low": 7.352, "close": 7.353, "volume": 391.44, "quote_volume": 2879.59913, "trades": 30, "taker_buy_volume": 335.06, "taker_buy_quote": 2464.84561}, {"ts": 1774214220000, "open": 7.358, "high": 7.371, "low": 7.309, "close": 7.322, "volume": 1033.97, "quote_volume": 7581.17206, "trades": 58, "taker_buy_volume": 36.24, "taker_buy_quote": 265.7517}, {"ts": 1774214280000, "open": 7.33, "high": 7.345, "low": 7.316, "close": 7.332, "volume": 3228.96, "quote_volume": 23647.84831, "trades": 75, "taker_buy_volume": 2924.45, "taker_buy_quote": 21418.73016}, {"ts": 1774214340000, "open": 7.322, "high": 7.322, "low": 7.229, "close": 7.25, "volume": 1650.24, "quote_volume": 12000.79184, "trades": 178, "taker_buy_volume": 640.47, "taker_buy_quote": 4653.9304}, {"ts": 1774214400000, "open": 7.258, "high": 7.292, "low": 7.248, "close": 7.28, "volume": 1958.09, "quote_volume": 14232.96492, "trades": 95, "taker_buy_volume": 722.65, "taker_buy_quote": 5260.06334}, {"ts": 1774214460000, "open": 7.273, "high": 7.273, "low": 7.241, "close": 7.263, "volume": 918.66, "quote_volume": 6668.06122, "trades": 70, "taker_buy_volume": 699.1, "taker_buy_quote": 5075.36496}, {"ts": 1774214520000, "open": 7.273, "high": 7.304, "low": 7.167, "close": 7.205, "volume": 13548.14, "quote_volume": 97929.82042, "trades": 837, "taker_buy_volume": 2694.37, "taker_buy_quote": 19486.97444}, {"ts": 1774214580000, "open": 7.211, "high": 7.236, "low": 7.186, "close": 7.219, "volume": 10814.15, "quote_volume": 77919.63214, "trades": 279, "taker_buy_volume": 7996.52, "taker_buy_quote": 57594.64213}, {"ts": 1774214640000, "open": 7.219, "high": 7.225, "low": 7.135, "close": 7.198, "volume": 4978.22, "quote_volume": 35691.71208, "trades": 426, "taker_buy_volume": 1623.38, "taker_buy_quote": 11645.69464}, {"ts": 1774214700000, "open": 7.2, "high": 7.26, "low": 7.2, "close": 7.248, "volume": 7060.0, "quote_volume": 50871.35508, "trades": 102, "taker_buy_volume": 6338.28, "taker_buy_quote": 45647.2462}, {"ts": 1774214760000, "open": 7.25, "high": 7.26, "low": 7.234, "close": 7.249, "volume": 642.34, "quote_volume": 4653.44687, "trades": 114, "taker_buy_volume": 337.82, "taker_buy_quote": 2448.45447}, {"ts": 1774214820000, "open": 7.256, "high": 7.262, "low": 7.248, "close": 7.254, "volume": 126.02, "quote_volume": 914.39463, "trades": 53, "taker_buy_volume": 30.27, "taker_buy_quote": 219.71394}, {"ts": 1774214880000, "open": 7.26, "high": 7.275, "low": 7.247, "close": 7.275, "volume": 563.57, "quote_volume": 4096.71791, "trades": 151, "taker_buy_volume": 352.29, "taker_buy_quote": 2561.87423}, {"ts": 1774214940000, "open": 7.271, "high": 7.293, "low": 7.259, "close": 7.287, "volume": 383.5, "quote_volume": 2788.67142, "trades": 99, "taker_buy_volume": 158.23, "taker_buy_quote": 1152.64656}, {"ts": 1774215000000, "open": 7.273, "high": 7.308, "low": 7.273, "close": 7.281, "volume": 964.71, "quote_volume": 7046.03401, "trades": 76, "taker_buy_volume": 612.86, "taker_buy_quote": 4476.94406}, {"ts": 1774215060000, "open": 7.295, "high": 7.313, "low": 7.288, "close": 7.299, "volume": 87.63, "quote_volume": 640.05453, "trades": 44, "taker_buy_volume": 57.36, "taker_buy_quote": 419.04707}, {"ts": 1774215120000, "open": 7.305, "high": 7.322, "low": 7.303, "close": 7.319, "volume": 564.37, "quote_volume": 4127.60063, "trades": 86, "taker_buy_volume": 329.37, "taker_buy_quote": 2409.09268}, {"ts": 1774215180000, "open": 7.308, "high": 7.322, "low": 7.299, "close": 7.32, "volume": 214.33, "quote_volume": 1566.66486, "trades": 37, "taker_buy_volume": 105.75, "taker_buy_quote": 773.08217}, {"ts": 1774215240000, "open": 7.32, "high": 7.32, "low": 7.299, "close": 7.299, "volume": 164.98, "quote_volume": 1205.26493, "trades": 56, "taker_buy_volume": 53.42, "taker_buy_quote": 390.10227}, {"ts": 1774215300000, "open": 7.301, "high": 7.301, "low": 7.28, "close": 7.299, "volume": 1254.97, "quote_volume": 9142.58574, "trades": 87, "taker_buy_volume": 453.52, "taker_buy_quote": 3302.146}, {"ts": 1774215360000, "open": 7.296, "high": 7.297, "low": 7.275, "close": 7.275, "volume": 433.43, "quote_volume": 3159.63188, "trades": 40, "taker_buy_volume": 252.95, "taker_buy_quote": 1845.04178}, {"ts": 1774215420000, "open": 7.281, "high": 7.281, "low": 7.263, "close": 7.275, "volume": 217.93, "quote_volume": 1583.92382, "trades": 24, "taker_buy_volume": 2.19, "taker_buy_quote": 15.92349}, {"ts": 1774215480000, "open": 7.291, "high": 7.311, "low": 7.199, "close": 7.219, "volume": 8665.57, "quote_volume": 62681.45872, "trades": 642, "taker_buy_volume": 2222.68, "taker_buy_quote": 16103.38016}, {"ts": 1774215540000, "open": 7.216, "high": 7.224, "low": 7.127, "close": 7.138, "volume": 2004.22, "quote_volume": 14386.92331, "trades": 420, "taker_buy_volume": 1175.57, "taker_buy_quote": 8443.53589}, {"ts": 1774215600000, "open": 7.144, "high": 7.164, "low": 7.126, "close": 7.146, "volume": 668.45, "quote_volume": 4775.11775, "trades": 165, "taker_buy_volume": 198.08, "taker_buy_quote": 1415.41916}, {"ts": 1774215660000, "open": 7.151, "high": 7.178, "low": 7.134, "close": 7.14, "volume": 644.51, "quote_volume": 4615.77895, "trades": 96, "taker_buy_volume": 393.95, "taker_buy_quote": 2822.46605}, {"ts": 1774215720000, "open": 7.149, "high": 7.155, "low": 7.132, "close": 7.136, "volume": 126.64, "quote_volume": 904.9712, "trades": 45, "taker_buy_volume": 68.58, "taker_buy_quote": 490.37497}, {"ts": 1774215780000, "open": 7.134, "high": 7.134, "low": 7.076, "close": 7.08, "volume": 923.29, "quote_volume": 6553.71174, "trades": 211, "taker_buy_volume": 348.72, "taker_buy_quote": 2473.28243}, {"ts": 1774215840000, "open": 7.082, "high": 7.096, "low": 7.076, "close": 7.096, "volume": 228.45, "quote_volume": 1618.27218, "trades": 86, "taker_buy_volume": 97.46, "taker_buy_quote": 690.6801}, {"ts": 1774215900000, "open": 7.094, "high": 7.104, "low": 7.083, "close": 7.083, "volume": 318.36, "quote_volume": 2257.27433, "trades": 89, "taker_buy_volume": 71.8, "taker_buy_quote": 509.40891}, {"ts": 1774215960000, "open": 7.082, "high": 7.089, "low": 7.074, "close": 7.076, "volume": 334.25, "quote_volume": 2365.79321, "trades": 68, "taker_buy_volume": 56.95, "taker_buy_quote": 403.38161}, {"ts": 1774216020000, "open": 7.078, "high": 7.093, "low": 7.072, "close": 7.089, "volume": 199.3, "quote_volume": 1411.4378, "trades": 45, "taker_buy_volume": 167.51, "taker_buy_quote": 1186.29902}, {"ts": 1774216080000, "open": 7.09, "high": 7.121, "low": 7.09, "close": 7.111, "volume": 519.72, "quote_volume": 3692.66783, "trades": 60, "taker_buy_volume": 188.12, "taker_buy_quote": 1338.36217}, {"ts": 1774216140000, "open": 7.11, "high": 7.137, "low": 7.11, "close": 7.126, "volume": 153.59, "quote_volume": 1094.25888, "trades": 95, "taker_buy_volume": 86.41, "taker_buy_quote": 615.62428}, {"ts": 1774216200000, "open": 7.126, "high": 7.147, "low": 7.126, "close": 7.129, "volume": 96.31, "quote_volume": 687.39997, "trades": 59, "taker_buy_volume": 72.9, "taker_buy_quote": 520.31832}, {"ts": 1774216260000, "open": 7.13, "high": 7.154, "low": 7.129, "close": 7.14, "volume": 125.17, "quote_volume": 893.34708, "trades": 58, "taker_buy_volume": 87.97, "taker_buy_quote": 627.69027}, {"ts": 1774216320000, "open": 7.143, "high": 7.154, "low": 7.137, "close": 7.154, "volume": 366.62, "quote_volume": 2620.9565, "trades": 37, "taker_buy_volume": 303.49, "taker_buy_quote": 2170.24954}, {"ts": 1774216380000, "open": 7.146, "high": 7.172, "low": 7.146, "close": 7.172, "volume": 387.37, "quote_volume": 2773.20713, "trades": 94, "taker_buy_volume": 321.28, "taker_buy_quote": 2299.91962}, {"ts": 1774216440000, "open": 7.169, "high": 7.176, "low": 7.159, "close": 7.175, "volume": 246.35, "quote_volume": 1766.82005, "trades": 51, "taker_buy_volume": 185.87, "taker_buy_quote": 1333.2566}, {"ts": 1774216500000, "open": 7.173, "high": 7.179, "low": 7.17, "close": 7.17, "volume": 95.05, "quote_volume": 681.88152, "trades": 24, "taker_buy_volume": 23.76, "taker_buy_quote": 170.44221}, {"ts": 1774216560000, "open": 7.175, "high": 7.175, "low": 7.149, "close": 7.149, "volume": 102.63, "quote_volume": 734.37906, "trades": 36, "taker_buy_volume": 1.9, "taker_buy_quote": 13.6116}, {"ts": 1774216620000, "open": 7.149, "high": 7.154, "low": 7.145, "close": 7.145, "volume": 81.78, "quote_volume": 584.59685, "trades": 23, "taker_buy_volume": 36.46, "taker_buy_quote": 260.67303}, {"ts": 1774216680000, "open": 7.15, "high": 7.182, "low": 7.15, "close": 7.182, "volume": 71.4, "quote_volume": 511.63359, "trades": 38, "taker_buy_volume": 62.4, "taker_buy_quote": 447.28359}, {"ts": 1774216740000, "open": 7.183, "high": 7.2, "low": 7.183, "close": 7.191, "volume": 119.97, "quote_volume": 863.21316, "trades": 39, "taker_buy_volume": 69.15, "taker_buy_quote": 497.61258}, {"ts": 1774216800000, "open": 7.191, "high": 7.199, "low": 7.152, "close": 7.171, "volume": 686.79, "quote_volume": 4926.63282, "trades": 131, "taker_buy_volume": 304.46, "taker_buy_quote": 2182.22257}, {"ts": 1774216860000, "open": 7.17, "high": 7.178, "low": 7.156, "close": 7.176, "volume": 316.7, "quote_volume": 2269.55903, "trades": 84, "taker_buy_volume": 125.43, "taker_buy_quote": 899.34751}, {"ts": 1774216920000, "open": 7.173, "high": 7.18, "low": 7.163, "close": 7.168, "volume": 171.81, "quote_volume": 1232.18354, "trades": 77, "taker_buy_volume": 66.5, "taker_buy_quote": 477.07339}, {"ts": 1774216980000, "open": 7.174, "high": 7.183, "low": 7.174, "close": 7.183, "volume": 194.54, "quote_volume": 1396.6962, "trades": 105, "taker_buy_volume": 46.13, "taker_buy_quote": 331.16876}, {"ts": 1774217040000, "open": 7.184, "high": 7.2, "low": 7.184, "close": 7.198, "volume": 1863.25, "quote_volume": 13407.78515, "trades": 359, "taker_buy_volume": 1498.39, "taker_buy_quote": 10782.56794}, {"ts": 1774217100000, "open": 7.196, "high": 7.2, "low": 7.191, "close": 7.197, "volume": 364.98, "quote_volume": 2627.42075, "trades": 108, "taker_buy_volume": 296.94, "taker_buy_quote": 2137.77047}, {"ts": 1774217160000, "open": 7.196, "high": 7.2, "low": 7.193, "close": 7.199, "volume": 3923.94, "quote_volume": 28252.10269, "trades": 144, "taker_buy_volume": 3869.07, "taker_buy_quote": 27857.1747}, {"ts": 1774217220000, "open": 7.198, "high": 7.2, "low": 7.186, "close": 7.189, "volume": 933.54, "quote_volume": 6717.70873, "trades": 249, "taker_buy_volume": 691.59, "taker_buy_quote": 4977.7576}, {"ts": 1774217280000, "open": 7.19, "high": 7.194, "low": 7.181, "close": 7.187, "volume": 86.83, "quote_volume": 624.24731, "trades": 35, "taker_buy_volume": 51.85, "taker_buy_quote": 372.91146}, {"ts": 1774217340000, "open": 7.189, "high": 7.2, "low": 7.189, "close": 7.2, "volume": 3372.88, "quote_volume": 24282.5531, "trades": 406, "taker_buy_volume": 1456.63, "taker_buy_quote": 10487.60612}, {"ts": 1774217400000, "open": 7.2, "high": 7.2, "low": 7.192, "close": 7.2, "volume": 2573.98, "quote_volume": 18531.58308, "trades": 726, "taker_buy_volume": 2369.67, "taker_buy_quote": 17061.6138}, {"ts": 1774217460000, "open": 7.2, "high": 7.295, "low": 7.2, "close": 7.281, "volume": 7246.48, "quote_volume": 52384.7023, "trades": 834, "taker_buy_volume": 5891.84, "taker_buy_quote": 42540.64691}, {"ts": 1774217520000, "open": 7.285, "high": 7.302, "low": 7.268, "close": 7.287, "volume": 2297.09, "quote_volume": 16719.79743, "trades": 298, "taker_buy_volume": 900.96, "taker_buy_quote": 6558.89776}, {"ts": 1774217580000, "open": 7.287, "high": 7.297, "low": 7.269, "close": 7.269, "volume": 335.83, "quote_volume": 2446.12321, "trades": 108, "taker_buy_volume": 78.98, "taker_buy_quote": 575.74502}, {"ts": 1774217640000, "open": 7.268, "high": 7.274, "low": 7.254, "close": 7.258, "volume": 223.26, "quote_volume": 1621.47766, "trades": 106, "taker_buy_volume": 53.62, "taker_buy_quote": 389.49921}, {"ts": 1774217700000, "open": 7.259, "high": 7.275, "low": 7.259, "close": 7.274, "volume": 132.56, "quote_volume": 963.62884, "trades": 82, "taker_buy_volume": 77.44, "taker_buy_quote": 563.0248}, {"ts": 1774217760000, "open": 7.274, "high": 7.285, "low": 7.265, "close": 7.271, "volume": 326.34, "quote_volume": 2373.98545, "trades": 123, "taker_buy_volume": 224.55, "taker_buy_quote": 1633.49973}, {"ts": 1774217820000, "open": 7.274, "high": 7.299, "low": 7.274, "close": 7.295, "volume": 205.85, "quote_volume": 1500.54242, "trades": 92, "taker_buy_volume": 60.77, "taker_buy_quote": 442.9311}, {"ts": 1774217880000, "open": 7.288, "high": 7.302, "low": 7.285, "close": 7.298, "volume": 182.89, "quote_volume": 1333.90329, "trades": 57, "taker_buy_volume": 69.74, "taker_buy_quote": 508.62497}, {"ts": 1774217940000, "open": 7.299, "high": 7.327, "low": 7.299, "close": 7.323, "volume": 662.61, "quote_volume": 4850.62433, "trades": 85, "taker_buy_volume": 554.66, "taker_buy_quote": 4060.79204}, {"ts": 1774218000000, "open": 7.323, "high": 7.323, "low": 7.297, "close": 7.297, "volume": 446.1, "quote_volume": 3263.05623, "trades": 117, "taker_buy_volume": 42.26, "taker_buy_quote": 309.35047}, {"ts": 1774218060000, "open": 7.296, "high": 7.336, "low": 7.29, "close": 7.331, "volume": 265.55, "quote_volume": 1939.90818, "trades": 121, "taker_buy_volume": 177.21, "taker_buy_quote": 1295.22369}, {"ts": 1774218120000, "open": 7.332, "high": 7.356, "low": 7.33, "close": 7.356, "volume": 469.32, "quote_volume": 3445.97245, "trades": 179, "taker_buy_volume": 201.2, "taker_buy_quote": 1478.41513}, {"ts": 1774218180000, "open": 7.356, "high": 7.362, "low": 7.323, "close": 7.324, "volume": 649.54, "quote_volume": 4764.91423, "trades": 159, "taker_buy_volume": 234.26, "taker_buy_quote": 1719.0641}, {"ts": 1774218240000, "open": 7.327, "high": 7.35, "low": 7.322, "close": 7.344, "volume": 328.12, "quote_volume": 2405.72606, "trades": 91, "taker_buy_volume": 314.42, "taker_buy_quote": 2305.36534}, {"ts": 1774218300000, "open": 7.343, "high": 7.36, "low": 7.342, "close": 7.358, "volume": 435.09, "quote_volume": 3198.57749, "trades": 91, "taker_buy_volume": 217.18, "taker_buy_quote": 1597.12269}, {"ts": 1774218360000, "open": 7.352, "high": 7.352, "low": 7.277, "close": 7.303, "volume": 3134.28, "quote_volume": 22885.15861, "trades": 521, "taker_buy_volume": 1433.27, "taker_buy_quote": 10455.82012}, {"ts": 1774218420000, "open": 7.304, "high": 7.329, "low": 7.304, "close": 7.317, "volume": 292.14, "quote_volume": 2137.08799, "trades": 129, "taker_buy_volume": 124.1, "taker_buy_quote": 907.9945}, {"ts": 1774218480000, "open": 7.319, "high": 7.337, "low": 7.319, "close": 7.324, "volume": 516.84, "quote_volume": 3786.35678, "trades": 105, "taker_buy_volume": 118.99, "taker_buy_quote": 872.38268}, {"ts": 1774218540000, "open": 7.325, "high": 7.325, "low": 7.283, "close": 7.291, "volume": 220.71, "quote_volume": 1612.25303, "trades": 140, "taker_buy_volume": 46.13, "taker_buy_quote": 336.77003}, {"ts": 1774218600000, "open": 7.291, "high": 7.299, "low": 7.284, "close": 7.288, "volume": 133.86, "quote_volume": 975.97103, "trades": 89, "taker_buy_volume": 46.41, "taker_buy_quote": 338.40683}, {"ts": 1774218660000, "open": 7.289, "high": 7.306, "low": 7.275, "close": 7.277, "volume": 1063.19, "quote_volume": 7749.8433, "trades": 138, "taker_buy_volume": 182.98, "taker_buy_quote": 1334.92789}, {"ts": 1774218720000, "open": 7.276, "high": 7.302, "low": 7.27, "close": 7.294, "volume": 244.8, "quote_volume": 1784.31373, "trades": 67, "taker_buy_volume": 95.69, "taker_buy_quote": 696.98071}, {"ts": 1774218780000, "open": 7.296, "high": 7.3, "low": 7.267, "close": 7.273, "volume": 540.78, "quote_volume": 3942.14098, "trades": 124, "taker_buy_volume": 153.53, "taker_buy_quote": 1119.26553}, {"ts": 1774218840000, "open": 7.274, "high": 7.289, "low": 7.267, "close": 7.268, "volume": 95.63, "quote_volume": 695.85045, "trades": 59, "taker_buy_volume": 31.74, "taker_buy_quote": 231.0006}, {"ts": 1774218900000, "open": 7.269, "high": 7.273, "low": 7.243, "close": 7.267, "volume": 1744.53, "quote_volume": 12667.39599, "trades": 158, "taker_buy_volume": 1515.44, "taker_buy_quote": 11005.46293}, {"ts": 1774218960000, "open": 7.268, "high": 7.271, "low": 7.25, "close": 7.26, "volume": 241.57, "quote_volume": 1752.87602, "trades": 113, "taker_buy_volume": 144.67, "taker_buy_quote": 1049.8382}, {"ts": 1774219020000, "open": 7.261, "high": 7.28, "low": 7.26, "close": 7.274, "volume": 114.88, "quote_volume": 835.18704, "trades": 52, "taker_buy_volume": 65.64, "taker_buy_quote": 477.11076}, {"ts": 1774219080000, "open": 7.275, "high": 7.28, "low": 7.268, "close": 7.268, "volume": 55.85, "quote_volume": 406.31081, "trades": 35, "taker_buy_volume": 16.34, "taker_buy_quote": 118.91569}, {"ts": 1774219140000, "open": 7.267, "high": 7.284, "low": 7.253, "close": 7.281, "volume": 216.11, "quote_volume": 1570.04758, "trades": 98, "taker_buy_volume": 133.88, "taker_buy_quote": 972.30664}, {"ts": 1774219200000, "open": 7.28, "high": 7.28, "low": 7.266, "close": 7.276, "volume": 71.72, "quote_volume": 521.61266, "trades": 51, "taker_buy_volume": 20.7, "taker_buy_quote": 150.56766}, {"ts": 1774219260000, "open": 7.277, "high": 7.292, "low": 7.266, "close": 7.269, "volume": 277.82, "quote_volume": 2021.68121, "trades": 79, "taker_buy_volume": 33.26, "taker_buy_quote": 242.1963}, {"ts": 1774219320000, "open": 7.27, "high": 7.273, "low": 7.251, "close": 7.26, "volume": 127.24, "quote_volume": 923.83244, "trades": 52, "taker_buy_volume": 25.39, "taker_buy_quote": 184.32081}, {"ts": 1774219380000, "open": 7.255, "high": 7.256, "low": 7.24, "close": 7.24, "volume": 154.52, "quote_volume": 1119.67921, "trades": 50, "taker_buy_volume": 4.3, "taker_buy_quote": 31.17995}, {"ts": 1774219440000, "open": 7.24, "high": 7.24, "low": 7.214, "close": 7.224, "volume": 1471.6, "quote_volume": 10626.02371, "trades": 69, "taker_buy_volume": 1292.32, "taker_buy_quote": 9330.55613}, {"ts": 1774219500000, "open": 7.223, "high": 7.251, "low": 7.214, "close": 7.24, "volume": 777.0, "quote_volume": 5622.01884, "trades": 179, "taker_buy_volume": 718.36, "taker_buy_quote": 5198.4736}, {"ts": 1774219560000, "open": 7.239, "high": 7.239, "low": 7.226, "close": 7.236, "volume": 165.8, "quote_volume": 1199.29679, "trades": 46, "taker_buy_volume": 138.65, "taker_buy_quote": 1002.95279}, {"ts": 1774219620000, "open": 7.237, "high": 7.237, "low": 7.237, "close": 7.237, "volume": 29.52, "quote_volume": 213.63624, "trades": 6, "taker_buy_volume": 29.52, "taker_buy_quote": 213.63624}, {"ts": 1774219680000, "open": 7.238, "high": 7.24, "low": 7.227, "close": 7.227, "volume": 34.83, "quote_volume": 251.93921, "trades": 20, "taker_buy_volume": 15.37, "taker_buy_quote": 111.18642}, {"ts": 1774219740000, "open": 7.228, "high": 7.232, "low": 7.228, "close": 7.23, "volume": 12.51, "quote_volume": 90.45008, "trades": 9, "taker_buy_volume": 9.73, "taker_buy_quote": 70.34929}, {"ts": 1774219800000, "open": 7.231, "high": 7.232, "low": 7.225, "close": 7.225, "volume": 9.73, "quote_volume": 70.33122, "trades": 7, "taker_buy_volume": 2.78, "taker_buy_quote": 20.10357}, {"ts": 1774219860000, "open": 7.224, "high": 7.254, "low": 7.223, "close": 7.254, "volume": 339.45, "quote_volume": 2458.26931, "trades": 57, "taker_buy_volume": 336.67, "taker_buy_quote": 2438.18798}, {"ts": 1774219920000, "open": 7.247, "high": 7.247, "low": 7.238, "close": 7.241, "volume": 82.02, "quote_volume": 593.94895, "trades": 27, "taker_buy_volume": 57.56, "taker_buy_quote": 416.77768}, {"ts": 1774219980000, "open": 7.245, "high": 7.248, "low": 7.238, "close": 7.238, "volume": 34.98, "quote_volume": 253.3752, "trades": 26, "taker_buy_volume": 12.74, "taker_buy_quote": 92.302}, {"ts": 1774220040000, "open": 7.238, "high": 7.242, "low": 7.237, "close": 7.237, "volume": 51.47, "quote_volume": 372.59328, "trades": 18, "taker_buy_volume": 8.57, "taker_buy_quote": 62.05259}, {"ts": 1774220100000, "open": 7.24, "high": 7.251, "low": 7.24, "close": 7.242, "volume": 79.88, "quote_volume": 578.75832, "trades": 30, "taker_buy_volume": 16.68, "taker_buy_quote": 120.85494}, {"ts": 1774220160000, "open": 7.241, "high": 7.243, "low": 7.238, "close": 7.243, "volume": 9.73, "quote_volume": 70.45076, "trades": 7, "taker_buy_volume": 4.17, "taker_buy_quote": 30.19914}, {"ts": 1774220220000, "open": 7.244, "high": 7.257, "low": 7.242, "close": 7.257, "volume": 41.03, "quote_volume": 297.34566, "trades": 20, "taker_buy_volume": 26.97, "taker_buy_quote": 195.45559}, {"ts": 1774220280000, "open": 7.256, "high": 7.256, "low": 7.246, "close": 7.246, "volume": 135.28, "quote_volume": 980.96066, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 7.245, "high": 7.257, "low": 7.196, "close": 7.21, "volume": 9044.13, "quote_volume": 65455.83284, "trades": 304, "taker_buy_volume": 645.58, "taker_buy_quote": 4670.89764}, {"ts": 1774220400000, "open": 7.209, "high": 7.209, "low": 7.186, "close": 7.206, "volume": 312.08, "quote_volume": 2245.65988, "trades": 111, "taker_buy_volume": 184.61, "taker_buy_quote": 1328.55355}, {"ts": 1774220460000, "open": 7.205, "high": 7.213, "low": 7.189, "close": 7.191, "volume": 236.88, "quote_volume": 1704.80153, "trades": 47, "taker_buy_volume": 20.77, "taker_buy_quote": 149.56301}, {"ts": 1774220520000, "open": 7.188, "high": 7.188, "low": 7.172, "close": 7.181, "volume": 438.89, "quote_volume": 3149.69275, "trades": 70, "taker_buy_volume": 76.83, "taker_buy_quote": 551.41021}, {"ts": 1774220580000, "open": 7.182, "high": 7.192, "low": 7.161, "close": 7.167, "volume": 101.43, "quote_volume": 727.59033, "trades": 66, "taker_buy_volume": 54.77, "taker_buy_quote": 392.78728}, {"ts": 1774220640000, "open": 7.168, "high": 7.174, "low": 7.149, "close": 7.152, "volume": 488.89, "quote_volume": 3498.82098, "trades": 76, "taker_buy_volume": 49.72, "taker_buy_quote": 355.75947}, {"ts": 1774220700000, "open": 7.153, "high": 7.166, "low": 7.15, "close": 7.163, "volume": 209.26, "quote_volume": 1497.97917, "trades": 60, "taker_buy_volume": 125.4, "taker_buy_quote": 897.76252}, {"ts": 1774220760000, "open": 7.162, "high": 7.165, "low": 7.134, "close": 7.165, "volume": 254.59, "quote_volume": 1818.85922, "trades": 79, "taker_buy_volume": 91.42, "taker_buy_quote": 653.71844}, {"ts": 1774220820000, "open": 7.158, "high": 7.161, "low": 7.147, "close": 7.155, "volume": 75.31, "quote_volume": 538.82696, "trades": 41, "taker_buy_volume": 37.83, "taker_buy_quote": 270.6331}, {"ts": 1774220880000, "open": 7.155, "high": 7.168, "low": 7.155, "close": 7.163, "volume": 42.65, "quote_volume": 305.49658, "trades": 23, "taker_buy_volume": 27.7, "taker_buy_quote": 198.405}, {"ts": 1774220940000, "open": 7.165, "high": 7.176, "low": 7.158, "close": 7.176, "volume": 180.36, "quote_volume": 1293.60573, "trades": 41, "taker_buy_volume": 155.19, "taker_buy_quote": 1113.29482}, {"ts": 1774221000000, "open": 7.176, "high": 7.181, "low": 7.14, "close": 7.14, "volume": 467.27, "quote_volume": 3342.36698, "trades": 96, "taker_buy_volume": 35.86, "taker_buy_quote": 256.58347}, {"ts": 1774221060000, "open": 7.138, "high": 7.151, "low": 7.129, "close": 7.143, "volume": 164.45, "quote_volume": 1174.19493, "trades": 66, "taker_buy_volume": 89.36, "taker_buy_quote": 637.83586}, {"ts": 1774221120000, "open": 7.143, "high": 7.149, "low": 7.14, "close": 7.147, "volume": 102.55, "quote_volume": 732.83198, "trades": 25, "taker_buy_volume": 20.17, "taker_buy_quote": 144.11847}, {"ts": 1774221180000, "open": 7.149, "high": 7.169, "low": 7.147, "close": 7.168, "volume": 119.41, "quote_volume": 854.07955, "trades": 41, "taker_buy_volume": 61.1, "taker_buy_quote": 437.18868}, {"ts": 1774221240000, "open": 7.167, "high": 7.17, "low": 7.162, "close": 7.162, "volume": 250.48, "quote_volume": 1795.67871, "trades": 18, "taker_buy_volume": 239.28, "taker_buy_quote": 1715.43911}, {"ts": 1774221300000, "open": 7.161, "high": 7.165, "low": 7.152, "close": 7.163, "volume": 98.62, "quote_volume": 705.95158, "trades": 51, "taker_buy_volume": 21.69, "taker_buy_quote": 155.30882}, {"ts": 1774221360000, "open": 7.158, "high": 7.167, "low": 7.154, "close": 7.163, "volume": 156.57, "quote_volume": 1121.55604, "trades": 32, "taker_buy_volume": 140.35, "taker_buy_quote": 1005.4296}, {"ts": 1774221420000, "open": 7.162, "high": 7.179, "low": 7.159, "close": 7.17, "volume": 136.89, "quote_volume": 981.58396, "trades": 49, "taker_buy_volume": 83.64, "taker_buy_quote": 599.63276}, {"ts": 1774221480000, "open": 7.172, "high": 7.173, "low": 7.163, "close": 7.171, "volume": 201.26, "quote_volume": 1443.3774, "trades": 32, "taker_buy_volume": 127.37, "taker_buy_quote": 913.55925}, {"ts": 1774221540000, "open": 7.167, "high": 7.189, "low": 7.166, "close": 7.189, "volume": 71.18, "quote_volume": 510.65466, "trades": 22, "taker_buy_volume": 67.4, "taker_buy_quote": 483.5648}, {"ts": 1774221600000, "open": 7.19, "high": 7.2, "low": 7.181, "close": 7.181, "volume": 74.5, "quote_volume": 535.7968, "trades": 38, "taker_buy_volume": 33.42, "taker_buy_quote": 240.412}, {"ts": 1774221660000, "open": 7.18, "high": 7.18, "low": 7.17, "close": 7.172, "volume": 18.2, "quote_volume": 130.5752, "trades": 13, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0802}, {"ts": 1774221720000, "open": 7.17, "high": 7.17, "low": 7.156, "close": 7.156, "volume": 74.69, "quote_volume": 534.75945, "trades": 34, "taker_buy_volume": 6.39, "taker_buy_quote": 45.7552}, {"ts": 1774221780000, "open": 7.155, "high": 7.17, "low": 7.155, "close": 7.167, "volume": 195.82, "quote_volume": 1403.03673, "trades": 58, "taker_buy_volume": 117.08, "taker_buy_quote": 838.7486}, {"ts": 1774221840000, "open": 7.169, "high": 7.169, "low": 7.163, "close": 7.168, "volume": 47.35, "quote_volume": 339.27819, "trades": 11, "taker_buy_volume": 3.28, "taker_buy_quote": 23.50684}, {"ts": 1774221900000, "open": 7.168, "high": 7.173, "low": 7.168, "close": 7.169, "volume": 14.0, "quote_volume": 100.387, "trades": 10, "taker_buy_volume": 8.4, "taker_buy_quote": 60.2322}, {"ts": 1774221960000, "open": 7.168, "high": 7.17, "low": 7.167, "close": 7.17, "volume": 5.6, "quote_volume": 40.1436, "trades": 4, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0746}, {"ts": 1774222020000, "open": 7.171, "high": 7.185, "low": 7.171, "close": 7.185, "volume": 21.0, "quote_volume": 150.738, "trades": 15, "taker_buy_volume": 21.0, "taker_buy_quote": 150.738}, {"ts": 1774222080000, "open": 7.184, "high": 7.184, "low": 7.168, "close": 7.168, "volume": 23.8, "quote_volume": 170.7888, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 7.167, "high": 7.176, "low": 7.164, "close": 7.176, "volume": 19.91, "quote_volume": 142.74044, "trades": 15, "taker_buy_volume": 10.56, "taker_buy_quote": 75.74384}, {"ts": 1774222200000, "open": 7.177, "high": 7.188, "low": 7.173, "close": 7.177, "volume": 155.98, "quote_volume": 1120.45392, "trades": 53, "taker_buy_volume": 47.02, "taker_buy_quote": 337.67638}, {"ts": 1774222260000, "open": 7.178, "high": 7.179, "low": 7.176, "close": 7.176, "volume": 7.0, "quote_volume": 50.2432, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0998}, {"ts": 1774222320000, "open": 7.176, "high": 7.18, "low": 7.167, "close": 7.18, "volume": 126.94, "quote_volume": 910.5029, "trades": 35, "taker_buy_volume": 91.07, "taker_buy_quote": 653.21234}, {"ts": 1774222380000, "open": 7.175, "high": 7.191, "low": 7.171, "close": 7.191, "volume": 95.72, "quote_volume": 687.19743, "trades": 42, "taker_buy_volume": 51.86, "taker_buy_quote": 372.50954}, {"ts": 1774222440000, "open": 7.192, "high": 7.211, "low": 7.192, "close": 7.203, "volume": 272.26, "quote_volume": 1961.5467, "trades": 60, "taker_buy_volume": 226.38, "taker_buy_quote": 1631.08429}, {"ts": 1774222500000, "open": 7.202, "high": 7.203, "low": 7.174, "close": 7.174, "volume": 166.0, "quote_volume": 1192.5455, "trades": 64, "taker_buy_volume": 19.48, "taker_buy_quote": 140.1913}, {"ts": 1774222560000, "open": 7.173, "high": 7.177, "low": 7.156, "close": 7.174, "volume": 95.5, "quote_volume": 684.51901, "trades": 60, "taker_buy_volume": 41.6, "taker_buy_quote": 298.20611}, {"ts": 1774222620000, "open": 7.173, "high": 7.178, "low": 7.173, "close": 7.174, "volume": 59.77, "quote_volume": 428.93789, "trades": 12, "taker_buy_volume": 11.0, "taker_buy_quote": 78.924}, {"ts": 1774222680000, "open": 7.177, "high": 7.182, "low": 7.177, "close": 7.18, "volume": 11.2, "quote_volume": 80.4132, "trades": 8, "taker_buy_volume": 8.4, "taker_buy_quote": 60.3078}, {"ts": 1774222740000, "open": 7.183, "high": 7.193, "low": 7.181, "close": 7.181, "volume": 143.73, "quote_volume": 1033.54291, "trades": 29, "taker_buy_volume": 129.73, "taker_buy_quote": 932.94591}, {"ts": 1774222800000, "open": 7.18, "high": 7.18, "low": 7.153, "close": 7.153, "volume": 843.1, "quote_volume": 6040.74536, "trades": 37, "taker_buy_volume": 10.35, "taker_buy_quote": 74.04041}, {"ts": 1774222860000, "open": 7.155, "high": 7.155, "low": 7.142, "close": 7.144, "volume": 138.63, "quote_volume": 990.99573, "trades": 30, "taker_buy_volume": 32.41, "taker_buy_quote": 231.58019}, {"ts": 1774222920000, "open": 7.145, "high": 7.168, "low": 7.135, "close": 7.156, "volume": 918.31, "quote_volume": 6567.27976, "trades": 81, "taker_buy_volume": 451.79, "taker_buy_quote": 3232.80429}, {"ts": 1774222980000, "open": 7.158, "high": 7.166, "low": 7.158, "close": 7.164, "volume": 63.17, "quote_volume": 452.51042, "trades": 23, "taker_buy_volume": 62.17, "taker_buy_quote": 445.35042}, {"ts": 1774223040000, "open": 7.161, "high": 7.161, "low": 7.143, "close": 7.154, "volume": 98.08, "quote_volume": 701.30918, "trades": 36, "taker_buy_volume": 20.98, "taker_buy_quote": 150.01264}, {"ts": 1774223100000, "open": 7.149, "high": 7.161, "low": 7.147, "close": 7.148, "volume": 57.46, "quote_volume": 411.02526, "trades": 32, "taker_buy_volume": 34.95, "taker_buy_quote": 250.01966}, {"ts": 1774223160000, "open": 7.146, "high": 7.148, "low": 7.14, "close": 7.14, "volume": 201.37, "quote_volume": 1438.1345, "trades": 23, "taker_buy_volume": 135.56, "taker_buy_quote": 967.96375}, {"ts": 1774223220000, "open": 7.145, "high": 7.156, "low": 7.145, "close": 7.148, "volume": 27.8, "quote_volume": 198.76526, "trades": 17, "taker_buy_volume": 22.16, "taker_buy_quote": 158.44208}, {"ts": 1774223280000, "open": 7.147, "high": 7.147, "low": 7.144, "close": 7.144, "volume": 11.26, "quote_volume": 80.46676, "trades": 7, "taker_buy_volume": 5.62, "taker_buy_quote": 40.16614}, {"ts": 1774223340000, "open": 7.143, "high": 7.143, "low": 7.13, "close": 7.14, "volume": 136.57, "quote_volume": 974.65606, "trades": 37, "taker_buy_volume": 48.59, "taker_buy_quote": 346.65039}, {"ts": 1774223400000, "open": 7.135, "high": 7.135, "low": 7.131, "close": 7.131, "volume": 35.84, "quote_volume": 255.64265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 7.137, "high": 7.146, "low": 7.132, "close": 7.143, "volume": 629.74, "quote_volume": 4495.93341, "trades": 67, "taker_buy_volume": 414.13, "taker_buy_quote": 2957.35305}, {"ts": 1774223520000, "open": 7.142, "high": 7.144, "low": 7.13, "close": 7.13, "volume": 152.05, "quote_volume": 1084.93789, "trades": 36, "taker_buy_volume": 12.23, "taker_buy_quote": 87.34148}, {"ts": 1774223580000, "open": 7.136, "high": 7.136, "low": 7.126, "close": 7.127, "volume": 177.32, "quote_volume": 1263.80575, "trades": 33, "taker_buy_volume": 66.84, "taker_buy_quote": 476.38299}, {"ts": 1774223640000, "open": 7.128, "high": 7.133, "low": 7.123, "close": 7.133, "volume": 64.31, "quote_volume": 458.22994, "trades": 25, "taker_buy_volume": 12.9, "taker_buy_quote": 91.97538}, {"ts": 1774223700000, "open": 7.132, "high": 7.153, "low": 7.132, "close": 7.153, "volume": 237.32, "quote_volume": 1695.80817, "trades": 32, "taker_buy_volume": 234.44, "taker_buy_quote": 1675.26713}, {"ts": 1774223760000, "open": 7.147, "high": 7.154, "low": 7.138, "close": 7.154, "volume": 79.4, "quote_volume": 567.23329, "trades": 41, "taker_buy_volume": 32.16, "taker_buy_quote": 229.77331}, {"ts": 1774223820000, "open": 7.153, "high": 7.153, "low": 7.144, "close": 7.146, "volume": 27.16, "quote_volume": 194.10896, "trades": 16, "taker_buy_volume": 13.06, "taker_buy_quote": 93.31511}, {"ts": 1774223880000, "open": 7.145, "high": 7.155, "low": 7.14, "close": 7.153, "volume": 32.87, "quote_volume": 234.93601, "trades": 20, "taker_buy_volume": 21.61, "taker_buy_quote": 154.48066}, {"ts": 1774223940000, "open": 7.152, "high": 7.152, "low": 7.145, "close": 7.152, "volume": 29.26, "quote_volume": 209.20694, "trades": 14, "taker_buy_volume": 15.24, "taker_buy_quote": 108.98905}, {"ts": 1774224000000, "open": 7.148, "high": 7.193, "low": 7.146, "close": 7.186, "volume": 292.44, "quote_volume": 2096.77412, "trades": 107, "taker_buy_volume": 164.22, "taker_buy_quote": 1178.4317}, {"ts": 1774224060000, "open": 7.184, "high": 7.207, "low": 7.184, "close": 7.195, "volume": 121.74, "quote_volume": 876.10295, "trades": 51, "taker_buy_volume": 90.37, "taker_buy_quote": 650.38322}, {"ts": 1774224120000, "open": 7.199, "high": 7.213, "low": 7.193, "close": 7.202, "volume": 115.16, "quote_volume": 829.38046, "trades": 59, "taker_buy_volume": 52.58, "taker_buy_quote": 378.78934}, {"ts": 1774224180000, "open": 7.204, "high": 7.208, "low": 7.195, "close": 7.195, "volume": 359.41, "quote_volume": 2586.86622, "trades": 59, "taker_buy_volume": 36.4, "taker_buy_quote": 262.17538}, {"ts": 1774224240000, "open": 7.197, "high": 7.213, "low": 7.197, "close": 7.204, "volume": 68.42, "quote_volume": 492.88966, "trades": 45, "taker_buy_volume": 35.82, "taker_buy_quote": 258.07381}, {"ts": 1774224300000, "open": 7.203, "high": 7.203, "low": 7.183, "close": 7.187, "volume": 236.11, "quote_volume": 1697.37489, "trades": 71, "taker_buy_volume": 77.51, "taker_buy_quote": 557.22843}, {"ts": 1774224360000, "open": 7.187, "high": 7.207, "low": 7.187, "close": 7.207, "volume": 85.54, "quote_volume": 615.62724, "trades": 46, "taker_buy_volume": 71.66, "taker_buy_quote": 515.61498}, {"ts": 1774224420000, "open": 7.206, "high": 7.213, "low": 7.192, "close": 7.213, "volume": 139.38, "quote_volume": 1003.0607, "trades": 51, "taker_buy_volume": 41.94, "taker_buy_quote": 302.05073}, {"ts": 1774224480000, "open": 7.211, "high": 7.23, "low": 7.194, "close": 7.207, "volume": 1095.58, "quote_volume": 7901.6444, "trades": 191, "taker_buy_volume": 734.5, "taker_buy_quote": 5298.78519}, {"ts": 1774224540000, "open": 7.206, "high": 7.224, "low": 7.202, "close": 7.212, "volume": 107.47, "quote_volume": 775.45896, "trades": 57, "taker_buy_volume": 81.04, "taker_buy_quote": 584.87134}, {"ts": 1774224600000, "open": 7.211, "high": 7.227, "low": 7.209, "close": 7.212, "volume": 593.88, "quote_volume": 4288.33916, "trades": 68, "taker_buy_volume": 563.31, "taker_buy_quote": 4067.73079}, {"ts": 1774224660000, "open": 7.211, "high": 7.211, "low": 7.197, "close": 7.208, "volume": 67.09, "quote_volume": 483.25502, "trades": 44, "taker_buy_volume": 34.2, "taker_buy_quote": 246.32626}, {"ts": 1774224720000, "open": 7.207, "high": 7.227, "low": 7.207, "close": 7.226, "volume": 138.49, "quote_volume": 999.94294, "trades": 81, "taker_buy_volume": 134.32, "taker_buy_quote": 969.85639}, {"ts": 1774224780000, "open": 7.226, "high": 7.24, "low": 7.22, "close": 7.22, "volume": 593.56, "quote_volume": 4292.04378, "trades": 168, "taker_buy_volume": 476.37, "taker_buy_quote": 3444.97847}, {"ts": 1774224840000, "open": 7.219, "high": 7.22, "low": 7.199, "close": 7.213, "volume": 181.52, "quote_volume": 1308.88356, "trades": 126, "taker_buy_volume": 71.84, "taker_buy_quote": 517.92159}, {"ts": 1774224900000, "open": 7.216, "high": 7.241, "low": 7.216, "close": 7.236, "volume": 485.62, "quote_volume": 3512.91842, "trades": 115, "taker_buy_volume": 448.12, "taker_buy_quote": 3241.63245}, {"ts": 1774224960000, "open": 7.237, "high": 7.248, "low": 7.237, "close": 7.248, "volume": 77.39, "quote_volume": 560.45377, "trades": 38, "taker_buy_volume": 66.23, "taker_buy_quote": 479.64286}, {"ts": 1774225020000, "open": 7.242, "high": 7.248, "low": 7.238, "close": 7.246, "volume": 40.45, "quote_volume": 293.06571, "trades": 15, "taker_buy_volume": 30.72, "taker_buy_quote": 222.60244}, {"ts": 1774225080000, "open": 7.245, "high": 7.258, "low": 7.245, "close": 7.258, "volume": 81.43, "quote_volume": 590.42773, "trades": 18, "taker_buy_volume": 80.04, "taker_buy_quote": 580.35718}, {"ts": 1774225140000, "open": 7.257, "high": 7.267, "low": 7.254, "close": 7.267, "volume": 228.69, "quote_volume": 1661.05806, "trades": 31, "taker_buy_volume": 220.39, "taker_buy_quote": 1600.83191}, {"ts": 1774225200000, "open": 7.268, "high": 7.27, "low": 7.249, "close": 7.249, "volume": 553.69, "quote_volume": 4021.55121, "trades": 35, "taker_buy_volume": 14.01, "taker_buy_quote": 101.78814}, {"ts": 1774225260000, "open": 7.248, "high": 7.267, "low": 7.246, "close": 7.246, "volume": 176.78, "quote_volume": 1282.18736, "trades": 51, "taker_buy_volume": 97.15, "taker_buy_quote": 704.49245}, {"ts": 1774225320000, "open": 7.249, "high": 7.249, "low": 7.232, "close": 7.235, "volume": 143.65, "quote_volume": 1040.26074, "trades": 26, "taker_buy_volume": 36.44, "taker_buy_quote": 264.05447}, {"ts": 1774225380000, "open": 7.235, "high": 7.247, "low": 7.216, "close": 7.23, "volume": 1033.6, "quote_volume": 7476.76602, "trades": 88, "taker_buy_volume": 371.95, "taker_buy_quote": 2692.09675}, {"ts": 1774225440000, "open": 7.238, "high": 7.255, "low": 7.238, "close": 7.255, "volume": 74.4, "quote_volume": 538.97961, "trades": 29, "taker_buy_volume": 24.76, "taker_buy_quote": 179.42321}, {"ts": 1774225500000, "open": 7.256, "high": 7.272, "low": 7.256, "close": 7.272, "volume": 125.35, "quote_volume": 910.17135, "trades": 42, "taker_buy_volume": 50.62, "taker_buy_quote": 367.72432}, {"ts": 1774225560000, "open": 7.271, "high": 7.276, "low": 7.269, "close": 7.27, "volume": 246.57, "quote_volume": 1793.209, "trades": 34, "taker_buy_volume": 184.61, "taker_buy_quote": 1342.6504}, {"ts": 1774225620000, "open": 7.27, "high": 7.27, "low": 7.245, "close": 7.257, "volume": 486.13, "quote_volume": 3525.65334, "trades": 59, "taker_buy_volume": 128.77, "taker_buy_quote": 934.23501}, {"ts": 1774225680000, "open": 7.253, "high": 7.266, "low": 7.248, "close": 7.266, "volume": 24.41, "quote_volume": 177.14705, "trades": 19, "taker_buy_volume": 16.13, "taker_buy_quote": 117.11291}, {"ts": 1774225740000, "open": 7.265, "high": 7.286, "low": 7.264, "close": 7.285, "volume": 80.22, "quote_volume": 584.00271, "trades": 46, "taker_buy_volume": 50.11, "taker_buy_quote": 364.81226}, {"ts": 1774225800000, "open": 7.285, "high": 7.293, "low": 7.265, "close": 7.265, "volume": 376.77, "quote_volume": 2741.5018, "trades": 72, "taker_buy_volume": 29.55, "taker_buy_quote": 215.41669}, {"ts": 1774225860000, "open": 7.264, "high": 7.267, "low": 7.248, "close": 7.256, "volume": 100.39, "quote_volume": 728.63467, "trades": 51, "taker_buy_volume": 48.6, "taker_buy_quote": 352.78599}, {"ts": 1774225920000, "open": 7.255, "high": 7.276, "low": 7.251, "close": 7.276, "volume": 49.95, "quote_volume": 362.95218, "trades": 32, "taker_buy_volume": 38.86, "taker_buy_quote": 282.45845}, {"ts": 1774225980000, "open": 7.269, "high": 7.271, "low": 7.26, "close": 7.26, "volume": 47.32, "quote_volume": 343.81732, "trades": 25, "taker_buy_volume": 17.42, "taker_buy_quote": 126.6351}, {"ts": 1774226040000, "open": 7.263, "high": 7.276, "low": 7.262, "close": 7.272, "volume": 85.01, "quote_volume": 618.11306, "trades": 36, "taker_buy_volume": 29.8, "taker_buy_quote": 216.62262}, {"ts": 1774226100000, "open": 7.272, "high": 7.276, "low": 7.262, "close": 7.265, "volume": 63.05, "quote_volume": 458.37293, "trades": 42, "taker_buy_volume": 32.57, "taker_buy_quote": 236.82566}, {"ts": 1774226160000, "open": 7.265, "high": 7.265, "low": 7.235, "close": 7.25, "volume": 1297.46, "quote_volume": 9408.87041, "trades": 126, "taker_buy_volume": 61.82, "taker_buy_quote": 448.34556}, {"ts": 1774226220000, "open": 7.253, "high": 7.257, "low": 7.25, "close": 7.254, "volume": 99.03, "quote_volume": 718.39569, "trades": 33, "taker_buy_volume": 9.67, "taker_buy_quote": 70.15169}, {"ts": 1774226280000, "open": 7.255, "high": 7.263, "low": 7.253, "close": 7.256, "volume": 89.12, "quote_volume": 646.8743, "trades": 29, "taker_buy_volume": 62.53, "taker_buy_quote": 453.93291}, {"ts": 1774226340000, "open": 7.256, "high": 7.262, "low": 7.246, "close": 7.262, "volume": 127.51, "quote_volume": 924.95276, "trades": 38, "taker_buy_volume": 95.36, "taker_buy_quote": 691.76687}, {"ts": 1774226400000, "open": 7.257, "high": 7.265, "low": 7.249, "close": 7.265, "volume": 212.27, "quote_volume": 1541.0006, "trades": 53, "taker_buy_volume": 154.7, "taker_buy_quote": 1123.36578}, {"ts": 1774226460000, "open": 7.261, "high": 7.266, "low": 7.259, "close": 7.26, "volume": 99.46, "quote_volume": 722.33822, "trades": 39, "taker_buy_volume": 36.16, "taker_buy_quote": 262.65552}, {"ts": 1774226520000, "open": 7.262, "high": 7.262, "low": 7.257, "close": 7.257, "volume": 33.18, "quote_volume": 240.83394, "trades": 10, "taker_buy_volume": 22.36, "taker_buy_quote": 162.28391}, {"ts": 1774226580000, "open": 7.258, "high": 7.263, "low": 7.255, "close": 7.261, "volume": 65.56, "quote_volume": 475.90075, "trades": 18, "taker_buy_volume": 46.13, "taker_buy_quote": 334.86568}, {"ts": 1774226640000, "open": 7.264, "high": 7.266, "low": 7.245, "close": 7.25, "volume": 453.19, "quote_volume": 3286.70947, "trades": 51, "taker_buy_volume": 34.48, "taker_buy_quote": 249.95996}, {"ts": 1774226700000, "open": 7.244, "high": 7.248, "low": 7.222, "close": 7.234, "volume": 161.03, "quote_volume": 1164.91245, "trades": 57, "taker_buy_volume": 108.86, "taker_buy_quote": 787.6625}, {"ts": 1774226760000, "open": 7.228, "high": 7.228, "low": 7.207, "close": 7.207, "volume": 393.51, "quote_volume": 2839.52788, "trades": 32, "taker_buy_volume": 1.39, "taker_buy_quote": 10.04692}, {"ts": 1774226820000, "open": 7.206, "high": 7.211, "low": 7.196, "close": 7.196, "volume": 345.89, "quote_volume": 2491.58152, "trades": 40, "taker_buy_volume": 94.82, "taker_buy_quote": 683.66121}, {"ts": 1774226880000, "open": 7.198, "high": 7.206, "low": 7.196, "close": 7.206, "volume": 69.17, "quote_volume": 498.11915, "trades": 17, "taker_buy_volume": 42.93, "taker_buy_quote": 309.27189}, {"ts": 1774226940000, "open": 7.207, "high": 7.249, "low": 7.207, "close": 7.249, "volume": 484.27, "quote_volume": 3506.32624, "trades": 64, "taker_buy_volume": 484.27, "taker_buy_quote": 3506.32624}, {"ts": 1774227000000, "open": 7.244, "high": 7.246, "low": 7.228, "close": 7.246, "volume": 63.95, "quote_volume": 462.69362, "trades": 38, "taker_buy_volume": 29.44, "taker_buy_quote": 213.01607}, {"ts": 1774227060000, "open": 7.246, "high": 7.248, "low": 7.242, "close": 7.242, "volume": 14.01, "quote_volume": 101.51112, "trades": 10, "taker_buy_volume": 4.17, "taker_buy_quote": 30.21999}, {"ts": 1774227120000, "open": 7.241, "high": 7.241, "low": 7.235, "close": 7.239, "volume": 391.2, "quote_volume": 2832.14389, "trades": 16, "taker_buy_volume": 3.0, "taker_buy_quote": 21.717}, {"ts": 1774227180000, "open": 7.239, "high": 7.254, "low": 7.234, "close": 7.234, "volume": 142.4, "quote_volume": 1031.5767, "trades": 46, "taker_buy_volume": 84.81, "taker_buy_quote": 614.53826}, {"ts": 1774227240000, "open": 7.233, "high": 7.236, "low": 7.222, "close": 7.236, "volume": 44.44, "quote_volume": 321.19579, "trades": 28, "taker_buy_volume": 27.76, "taker_buy_quote": 200.64109}, {"ts": 1774227300000, "open": 7.237, "high": 7.243, "low": 7.228, "close": 7.228, "volume": 43.7, "quote_volume": 316.16347, "trades": 23, "taker_buy_volume": 9.73, "taker_buy_quote": 70.4452}, {"ts": 1774227360000, "open": 7.227, "high": 7.235, "low": 7.215, "close": 7.235, "volume": 314.33, "quote_volume": 2268.86526, "trades": 48, "taker_buy_volume": 41.31, "taker_buy_quote": 298.42134}, {"ts": 1774227420000, "open": 7.231, "high": 7.24, "low": 7.231, "close": 7.235, "volume": 157.05, "quote_volume": 1136.92272, "trades": 25, "taker_buy_volume": 92.46, "taker_buy_quote": 669.32531}, {"ts": 1774227480000, "open": 7.235, "high": 7.246, "low": 7.19, "close": 7.203, "volume": 1377.61, "quote_volume": 9946.83639, "trades": 135, "taker_buy_volume": 166.98, "taker_buy_quote": 1202.73443}, {"ts": 1774227540000, "open": 7.198, "high": 7.209, "low": 7.192, "close": 7.204, "volume": 147.92, "quote_volume": 1065.80402, "trades": 39, "taker_buy_volume": 131.27, "taker_buy_quote": 945.93848}, {"ts": 1774227600000, "open": 7.204, "high": 7.204, "low": 7.184, "close": 7.184, "volume": 370.33, "quote_volume": 2663.2263, "trades": 31, "taker_buy_volume": 10.67, "taker_buy_quote": 76.8168}, {"ts": 1774227660000, "open": 7.185, "high": 7.204, "low": 7.18, "close": 7.188, "volume": 295.13, "quote_volume": 2123.19966, "trades": 58, "taker_buy_volume": 192.23, "taker_buy_quote": 1383.51551}, {"ts": 1774227720000, "open": 7.186, "high": 7.195, "low": 7.18, "close": 7.195, "volume": 37.8, "quote_volume": 271.6742, "trades": 30, "taker_buy_volume": 31.76, "taker_buy_quote": 228.293}, {"ts": 1774227780000, "open": 7.196, "high": 7.204, "low": 7.181, "close": 7.181, "volume": 40.26, "quote_volume": 289.60537, "trades": 31, "taker_buy_volume": 11.42, "taker_buy_quote": 82.21928}, {"ts": 1774227840000, "open": 7.183, "high": 7.202, "low": 7.181, "close": 7.202, "volume": 72.89, "quote_volume": 524.11752, "trades": 24, "taker_buy_volume": 58.28, "taker_buy_quote": 419.18058}, {"ts": 1774227900000, "open": 7.203, "high": 7.243, "low": 7.203, "close": 7.238, "volume": 330.66, "quote_volume": 2388.00546, "trades": 55, "taker_buy_volume": 324.83, "taker_buy_quote": 2345.91286}, {"ts": 1774227960000, "open": 7.237, "high": 7.245, "low": 7.233, "close": 7.243, "volume": 120.19, "quote_volume": 870.09961, "trades": 38, "taker_buy_volume": 53.48, "taker_buy_quote": 387.23879}, {"ts": 1774228020000, "open": 7.243, "high": 7.245, "low": 7.236, "close": 7.236, "volume": 6899.66, "quote_volume": 49987.81972, "trades": 57, "taker_buy_volume": 6809.35, "taker_buy_quote": 49333.73936}, {"ts": 1774228080000, "open": 7.24, "high": 7.273, "low": 7.24, "close": 7.271, "volume": 1538.15, "quote_volume": 11147.57839, "trades": 137, "taker_buy_volume": 1495.48, "taker_buy_quote": 10837.86655}, {"ts": 1774228140000, "open": 7.27, "high": 7.27, "low": 7.254, "close": 7.254, "volume": 229.46, "quote_volume": 1666.26366, "trades": 90, "taker_buy_volume": 65.13, "taker_buy_quote": 473.04988}, {"ts": 1774228200000, "open": 7.253, "high": 7.266, "low": 7.243, "close": 7.244, "volume": 364.63, "quote_volume": 2647.03514, "trades": 95, "taker_buy_volume": 296.83, "taker_buy_quote": 2155.44186}, {"ts": 1774228260000, "open": 7.243, "high": 7.243, "low": 7.221, "close": 7.222, "volume": 304.15, "quote_volume": 2199.36388, "trades": 120, "taker_buy_volume": 118.76, "taker_buy_quote": 858.78021}, {"ts": 1774228320000, "open": 7.22, "high": 7.22, "low": 7.195, "close": 7.203, "volume": 709.71, "quote_volume": 5112.81578, "trades": 190, "taker_buy_volume": 332.65, "taker_buy_quote": 2396.85877}, {"ts": 1774228380000, "open": 7.203, "high": 7.203, "low": 7.181, "close": 7.188, "volume": 648.67, "quote_volume": 4662.09689, "trades": 292, "taker_buy_volume": 418.77, "taker_buy_quote": 3009.6803}, {"ts": 1774228440000, "open": 7.187, "high": 7.2, "low": 7.185, "close": 7.192, "volume": 167.62, "quote_volume": 1205.73728, "trades": 82, "taker_buy_volume": 114.82, "taker_buy_quote": 826.0598}, {"ts": 1774228500000, "open": 7.199, "high": 7.222, "low": 7.199, "close": 7.211, "volume": 185.42, "quote_volume": 1337.89131, "trades": 75, "taker_buy_volume": 122.41, "taker_buy_quote": 883.30774}, {"ts": 1774228560000, "open": 7.211, "high": 7.225, "low": 7.198, "close": 7.218, "volume": 89.14, "quote_volume": 643.13342, "trades": 46, "taker_buy_volume": 54.23, "taker_buy_quote": 391.43433}, {"ts": 1774228620000, "open": 7.217, "high": 7.238, "low": 7.217, "close": 7.236, "volume": 139.29, "quote_volume": 1007.20465, "trades": 56, "taker_buy_volume": 31.92, "taker_buy_quote": 230.81592}, {"ts": 1774228680000, "open": 7.237, "high": 7.251, "low": 7.237, "close": 7.244, "volume": 44.7, "quote_volume": 323.8622, "trades": 31, "taker_buy_volume": 23.04, "taker_buy_quote": 166.90866}, {"ts": 1774228740000, "open": 7.251, "high": 7.255, "low": 7.243, "close": 7.255, "volume": 53.3, "quote_volume": 386.47592, "trades": 12, "taker_buy_volume": 51.37, "taker_buy_quote": 372.49638}, {"ts": 1774228800000, "open": 7.256, "high": 7.267, "low": 7.252, "close": 7.259, "volume": 120.91, "quote_volume": 877.75841, "trades": 61, "taker_buy_volume": 54.82, "taker_buy_quote": 398.08728}, {"ts": 1774228860000, "open": 7.265, "high": 7.277, "low": 7.265, "close": 7.276, "volume": 213.73, "quote_volume": 1554.19826, "trades": 35, "taker_buy_volume": 197.04, "taker_buy_quote": 1432.87491}, {"ts": 1774228920000, "open": 7.276, "high": 7.28, "low": 7.251, "close": 7.266, "volume": 482.92, "quote_volume": 3507.69367, "trades": 75, "taker_buy_volume": 59.71, "taker_buy_quote": 434.3718}, {"ts": 1774228980000, "open": 7.267, "high": 7.286, "low": 7.267, "close": 7.286, "volume": 242.0, "quote_volume": 1762.22064, "trades": 28, "taker_buy_volume": 242.0, "taker_buy_quote": 1762.22064}, {"ts": 1774229040000, "open": 7.276, "high": 7.276, "low": 7.26, "close": 7.26, "volume": 72.82, "quote_volume": 529.07608, "trades": 22, "taker_buy_volume": 21.29, "taker_buy_quote": 154.58108}, {"ts": 1774229100000, "open": 7.259, "high": 7.259, "low": 7.238, "close": 7.238, "volume": 87.67, "quote_volume": 634.92821, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 7.244, "high": 7.244, "low": 7.244, "close": 7.244, "volume": 1.39, "quote_volume": 10.06916, "trades": 1, "taker_buy_volume": 1.39, "taker_buy_quote": 10.06916}, {"ts": 1774229220000, "open": 7.245, "high": 7.25, "low": 7.245, "close": 7.25, "volume": 8.34, "quote_volume": 60.44415, "trades": 6, "taker_buy_volume": 8.34, "taker_buy_quote": 60.44415}, {"ts": 1774229280000, "open": 7.243, "high": 7.245, "low": 7.228, "close": 7.228, "volume": 64.93, "quote_volume": 469.98968, "trades": 32, "taker_buy_volume": 24.2, "taker_buy_quote": 175.2564}, {"ts": 1774229340000, "open": 7.237, "high": 7.241, "low": 7.237, "close": 7.241, "volume": 40.71, "quote_volume": 294.71836, "trades": 11, "taker_buy_volume": 40.71, "taker_buy_quote": 294.71836}, {"ts": 1774229400000, "open": 7.235, "high": 7.235, "low": 7.223, "close": 7.231, "volume": 35.0, "quote_volume": 252.98761, "trades": 25, "taker_buy_volume": 12.1, "taker_buy_quote": 87.44834}, {"ts": 1774229460000, "open": 7.226, "high": 7.23, "low": 7.223, "close": 7.23, "volume": 23.61, "quote_volume": 170.6305, "trades": 13, "taker_buy_volume": 18.05, "taker_buy_quote": 130.46228}, {"ts": 1774229520000, "open": 7.231, "high": 7.255, "low": 7.213, "close": 7.242, "volume": 295.84, "quote_volume": 2138.45942, "trades": 88, "taker_buy_volume": 160.39, "taker_buy_quote": 1159.35191}, {"ts": 1774229580000, "open": 7.245, "high": 7.245, "low": 7.228, "close": 7.228, "volume": 59.01, "quote_volume": 427.03031, "trades": 28, "taker_buy_volume": 8.78, "taker_buy_quote": 63.5829}, {"ts": 1774229640000, "open": 7.227, "high": 7.232, "low": 7.219, "close": 7.219, "volume": 89.46, "quote_volume": 646.42887, "trades": 26, "taker_buy_volume": 74.61, "taker_buy_quote": 539.172}, {"ts": 1774229700000, "open": 7.224, "high": 7.235, "low": 7.224, "close": 7.231, "volume": 56.25, "quote_volume": 406.56601, "trades": 27, "taker_buy_volume": 35.26, "taker_buy_quote": 254.835}, {"ts": 1774229760000, "open": 7.232, "high": 7.233, "low": 7.22, "close": 7.22, "volume": 20.85, "quote_volume": 150.68017, "trades": 16, "taker_buy_volume": 2.78, "taker_buy_quote": 20.10635}, {"ts": 1774229820000, "open": 7.22, "high": 7.222, "low": 7.207, "close": 7.218, "volume": 161.08, "quote_volume": 1161.84646, "trades": 39, "taker_buy_volume": 78.56, "taker_buy_quote": 566.67712}, {"ts": 1774229880000, "open": 7.214, "high": 7.221, "low": 7.202, "close": 7.203, "volume": 280.84, "quote_volume": 2024.77655, "trades": 27, "taker_buy_volume": 33.62, "taker_buy_quote": 242.73246}, {"ts": 1774229940000, "open": 7.202, "high": 7.209, "low": 7.193, "close": 7.193, "volume": 343.05, "quote_volume": 2471.72621, "trades": 42, "taker_buy_volume": 166.33, "taker_buy_quote": 1198.8885}, {"ts": 1774230000000, "open": 7.192, "high": 7.193, "low": 7.191, "close": 7.192, "volume": 109.51, "quote_volume": 787.60146, "trades": 10, "taker_buy_volume": 6.92, "taker_buy_quote": 49.77556}, {"ts": 1774230060000, "open": 7.192, "high": 7.216, "low": 7.192, "close": 7.193, "volume": 699.62, "quote_volume": 5038.18352, "trades": 70, "taker_buy_volume": 369.46, "taker_buy_quote": 2662.25403}, {"ts": 1774230120000, "open": 7.192, "high": 7.198, "low": 7.186, "close": 7.191, "volume": 170.18, "quote_volume": 1224.11453, "trades": 23, "taker_buy_volume": 137.17, "taker_buy_quote": 986.82506}, {"ts": 1774230180000, "open": 7.196, "high": 7.207, "low": 7.19, "close": 7.197, "volume": 34.32, "quote_volume": 247.0561, "trades": 26, "taker_buy_volume": 13.94, "taker_buy_quote": 100.40285}, {"ts": 1774230240000, "open": 7.201, "high": 7.224, "low": 7.201, "close": 7.204, "volume": 109.19, "quote_volume": 787.85074, "trades": 56, "taker_buy_volume": 31.71, "taker_buy_quote": 228.67395}, {"ts": 1774230300000, "open": 7.203, "high": 7.209, "low": 7.199, "close": 7.209, "volume": 19.41, "quote_volume": 139.82086, "trades": 14, "taker_buy_volume": 12.44, "taker_buy_quote": 89.62992}, {"ts": 1774230360000, "open": 7.204, "high": 7.208, "low": 7.202, "close": 7.207, "volume": 92.57, "quote_volume": 667.16628, "trades": 11, "taker_buy_volume": 1.39, "taker_buy_quote": 10.01912}, {"ts": 1774230420000, "open": 7.209, "high": 7.222, "low": 7.205, "close": 7.213, "volume": 48.1, "quote_volume": 346.98561, "trades": 36, "taker_buy_volume": 24.47, "taker_buy_quote": 176.54242}, {"ts": 1774230480000, "open": 7.213, "high": 7.23, "low": 7.213, "close": 7.23, "volume": 44.37, "quote_volume": 320.49566, "trades": 23, "taker_buy_volume": 24.16, "taker_buy_quote": 174.47841}, {"ts": 1774230540000, "open": 7.223, "high": 7.229, "low": 7.216, "close": 7.224, "volume": 347.77, "quote_volume": 2512.32234, "trades": 42, "taker_buy_volume": 287.25, "taker_buy_quote": 2075.40984}, {"ts": 1774230600000, "open": 7.223, "high": 7.223, "low": 7.174, "close": 7.178, "volume": 387.8, "quote_volume": 2790.30002, "trades": 87, "taker_buy_volume": 16.8, "taker_buy_quote": 120.75345}, {"ts": 1774230660000, "open": 7.177, "high": 7.183, "low": 7.17, "close": 7.17, "volume": 114.69, "quote_volume": 822.70882, "trades": 31, "taker_buy_volume": 57.59, "taker_buy_quote": 413.16995}, {"ts": 1774230720000, "open": 7.17, "high": 7.185, "low": 7.168, "close": 7.173, "volume": 177.57, "quote_volume": 1273.98481, "trades": 50, "taker_buy_volume": 159.64, "taker_buy_quote": 1145.36708}, {"ts": 1774230780000, "open": 7.174, "high": 7.179, "low": 7.169, "close": 7.179, "volume": 9.69, "quote_volume": 69.52251, "trades": 7, "taker_buy_volume": 7.05, "taker_buy_quote": 50.59635}, {"ts": 1774230840000, "open": 7.179, "high": 7.188, "low": 7.179, "close": 7.182, "volume": 40.43, "quote_volume": 290.35225, "trades": 19, "taker_buy_volume": 12.6, "taker_buy_quote": 90.5184}, {"ts": 1774230900000, "open": 7.189, "high": 7.192, "low": 7.17, "close": 7.17, "volume": 182.6, "quote_volume": 1311.44704, "trades": 26, "taker_buy_volume": 8.39, "taker_buy_quote": 60.32412}, {"ts": 1774230960000, "open": 7.17, "high": 7.17, "low": 7.166, "close": 7.169, "volume": 9.75, "quote_volume": 69.88937, "trades": 9, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0718}, {"ts": 1774231020000, "open": 7.17, "high": 7.179, "low": 7.166, "close": 7.166, "volume": 43.34, "quote_volume": 310.80948, "trades": 24, "taker_buy_volume": 22.32, "taker_buy_quote": 160.09048}, {"ts": 1774231080000, "open": 7.165, "high": 7.165, "low": 7.153, "close": 7.156, "volume": 547.95, "quote_volume": 3923.20062, "trades": 93, "taker_buy_volume": 164.74, "taker_buy_quote": 1179.5594}, {"ts": 1774231140000, "open": 7.155, "high": 7.162, "low": 7.149, "close": 7.162, "volume": 168.26, "quote_volume": 1203.5179, "trades": 59, "taker_buy_volume": 113.62, "taker_buy_quote": 812.78281}, {"ts": 1774231200000, "open": 7.16, "high": 7.19, "low": 7.16, "close": 7.17, "volume": 715.62, "quote_volume": 5134.81672, "trades": 119, "taker_buy_volume": 274.27, "taker_buy_quote": 1967.62477}, {"ts": 1774231260000, "open": 7.173, "high": 7.186, "low": 7.137, "close": 7.15, "volume": 1193.81, "quote_volume": 8534.72932, "trades": 189, "taker_buy_volume": 199.06, "taker_buy_quote": 1425.30283}, {"ts": 1774231320000, "open": 7.15, "high": 7.171, "low": 7.149, "close": 7.149, "volume": 178.29, "quote_volume": 1276.72801, "trades": 66, "taker_buy_volume": 111.96, "taker_buy_quote": 801.64124}, {"ts": 1774231380000, "open": 7.15, "high": 7.159, "low": 7.142, "close": 7.159, "volume": 75.95, "quote_volume": 543.19539, "trades": 34, "taker_buy_volume": 26.66, "taker_buy_quote": 190.69031}, {"ts": 1774231440000, "open": 7.16, "high": 7.173, "low": 7.158, "close": 7.16, "volume": 575.37, "quote_volume": 4124.90532, "trades": 53, "taker_buy_volume": 491.36, "taker_buy_quote": 3522.94133}, {"ts": 1774231500000, "open": 7.159, "high": 7.174, "low": 7.156, "close": 7.167, "volume": 385.01, "quote_volume": 2759.07882, "trades": 123, "taker_buy_volume": 283.46, "taker_buy_quote": 2031.52513}, {"ts": 1774231560000, "open": 7.166, "high": 7.17, "low": 7.153, "close": 7.163, "volume": 216.96, "quote_volume": 1553.01804, "trades": 78, "taker_buy_volume": 109.72, "taker_buy_quote": 785.43381}, {"ts": 1774231620000, "open": 7.162, "high": 7.162, "low": 7.146, "close": 7.152, "volume": 93.8, "quote_volume": 670.81223, "trades": 41, "taker_buy_volume": 64.78, "taker_buy_quote": 463.19041}, {"ts": 1774231680000, "open": 7.152, "high": 7.169, "low": 7.152, "close": 7.167, "volume": 39.28, "quote_volume": 281.21816, "trades": 26, "taker_buy_volume": 28.94, "taker_buy_quote": 207.1924}, {"ts": 1774231740000, "open": 7.17, "high": 7.199, "low": 7.17, "close": 7.189, "volume": 208.68, "quote_volume": 1499.63265, "trades": 64, "taker_buy_volume": 126.78, "taker_buy_quote": 911.09817}, {"ts": 1774231800000, "open": 7.187, "high": 7.231, "low": 7.187, "close": 7.208, "volume": 616.31, "quote_volume": 4447.1694, "trades": 125, "taker_buy_volume": 425.21, "taker_buy_quote": 3069.22006}, {"ts": 1774231860000, "open": 7.203, "high": 7.203, "low": 7.194, "close": 7.199, "volume": 114.81, "quote_volume": 826.3374, "trades": 23, "taker_buy_volume": 39.5, "taker_buy_quote": 284.3044}, {"ts": 1774231920000, "open": 7.198, "high": 7.201, "low": 7.18, "close": 7.18, "volume": 329.84, "quote_volume": 2371.36903, "trades": 58, "taker_buy_volume": 138.0, "taker_buy_quote": 992.47424}, {"ts": 1774231980000, "open": 7.179, "high": 7.191, "low": 7.168, "close": 7.171, "volume": 152.99, "quote_volume": 1098.57157, "trades": 65, "taker_buy_volume": 22.42, "taker_buy_quote": 161.09475}, {"ts": 1774232040000, "open": 7.168, "high": 7.172, "low": 7.155, "close": 7.172, "volume": 290.15, "quote_volume": 2078.4489, "trades": 70, "taker_buy_volume": 242.93, "taker_buy_quote": 1740.25918}, {"ts": 1774232100000, "open": 7.17, "high": 7.17, "low": 7.165, "close": 7.165, "volume": 12.46, "quote_volume": 89.31574, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232160000, "open": 7.164, "high": 7.164, "low": 7.146, "close": 7.157, "volume": 167.92, "quote_volume": 1201.99935, "trades": 46, "taker_buy_volume": 15.44, "taker_buy_quote": 110.42674}, {"ts": 1774232220000, "open": 7.153, "high": 7.171, "low": 7.153, "close": 7.171, "volume": 50.55, "quote_volume": 361.92647, "trades": 25, "taker_buy_volume": 26.21, "taker_buy_quote": 187.71953}, {"ts": 1774232280000, "open": 7.172, "high": 7.189, "low": 7.172, "close": 7.177, "volume": 67.31, "quote_volume": 483.26605, "trades": 35, "taker_buy_volume": 25.2, "taker_buy_quote": 180.9486}, {"ts": 1774232340000, "open": 7.188, "high": 7.19, "low": 7.183, "close": 7.183, "volume": 84.92, "quote_volume": 610.14697, "trades": 18, "taker_buy_volume": 6.98, "taker_buy_quote": 50.182}, {"ts": 1774232400000, "open": 7.187, "high": 7.187, "low": 7.162, "close": 7.177, "volume": 111.54, "quote_volume": 800.30346, "trades": 37, "taker_buy_volume": 14.0, "taker_buy_quote": 100.4416}, {"ts": 1774232460000, "open": 7.174, "high": 7.194, "low": 7.174, "close": 7.185, "volume": 97.98, "quote_volume": 703.96396, "trades": 39, "taker_buy_volume": 71.87, "taker_buy_quote": 516.30214}, {"ts": 1774232520000, "open": 7.185, "high": 7.195, "low": 7.185, "close": 7.195, "volume": 19.5, "quote_volume": 140.1845, "trades": 11, "taker_buy_volume": 19.5, "taker_buy_quote": 140.1845}, {"ts": 1774232580000, "open": 7.196, "high": 7.198, "low": 7.183, "close": 7.183, "volume": 29.36, "quote_volume": 211.13622, "trades": 20, "taker_buy_volume": 8.36, "taker_buy_quote": 60.15602}, {"ts": 1774232640000, "open": 7.182, "high": 7.191, "low": 7.179, "close": 7.179, "volume": 28.23, "quote_volume": 202.84444, "trades": 21, "taker_buy_volume": 8.63, "taker_buy_quote": 62.03664}, {"ts": 1774232700000, "open": 7.178, "high": 7.179, "low": 7.173, "close": 7.179, "volume": 18.77, "quote_volume": 134.70358, "trades": 13, "taker_buy_volume": 10.37, "taker_buy_quote": 74.42938}, {"ts": 1774232760000, "open": 7.179, "high": 7.194, "low": 7.179, "close": 7.187, "volume": 71.44, "quote_volume": 513.36796, "trades": 38, "taker_buy_volume": 54.64, "taker_buy_quote": 392.65156}, {"ts": 1774232820000, "open": 7.186, "high": 7.207, "low": 7.185, "close": 7.203, "volume": 110.78, "quote_volume": 797.70395, "trades": 31, "taker_buy_volume": 44.96, "taker_buy_quote": 323.59852}, {"ts": 1774232880000, "open": 7.202, "high": 7.214, "low": 7.201, "close": 7.214, "volume": 14.74, "quote_volume": 106.22614, "trades": 10, "taker_buy_volume": 8.34, "taker_buy_quote": 60.13835}, {"ts": 1774232940000, "open": 7.213, "high": 7.215, "low": 7.207, "close": 7.215, "volume": 79.87, "quote_volume": 576.1995, "trades": 16, "taker_buy_volume": 70.14, "taker_buy_quote": 506.0462}, {"ts": 1774233000000, "open": 7.216, "high": 7.228, "low": 7.21, "close": 7.22, "volume": 177.86, "quote_volume": 1283.72387, "trades": 45, "taker_buy_volume": 24.49, "taker_buy_quote": 176.87152}, {"ts": 1774233060000, "open": 7.219, "high": 7.222, "low": 7.202, "close": 7.205, "volume": 143.75, "quote_volume": 1037.01529, "trades": 38, "taker_buy_volume": 56.72, "taker_buy_quote": 409.40555}, {"ts": 1774233120000, "open": 7.206, "high": 7.229, "low": 7.206, "close": 7.212, "volume": 75.33, "quote_volume": 543.68107, "trades": 48, "taker_buy_volume": 33.26, "taker_buy_quote": 240.0529}, {"ts": 1774233180000, "open": 7.219, "high": 7.225, "low": 7.219, "close": 7.222, "volume": 65.71, "quote_volume": 474.71722, "trades": 12, "taker_buy_volume": 9.73, "taker_buy_quote": 70.27006}, {"ts": 1774233240000, "open": 7.222, "high": 7.232, "low": 7.22, "close": 7.232, "volume": 124.87, "quote_volume": 902.50439, "trades": 35, "taker_buy_volume": 109.64, "taker_buy_quote": 792.50022}, {"ts": 1774233300000, "open": 7.231, "high": 7.231, "low": 7.2, "close": 7.2, "volume": 491.33, "quote_volume": 3549.32023, "trades": 63, "taker_buy_volume": 21.22, "taker_buy_quote": 153.30966}, {"ts": 1774233360000, "open": 7.201, "high": 7.209, "low": 7.193, "close": 7.197, "volume": 209.99, "quote_volume": 1512.33654, "trades": 53, "taker_buy_volume": 100.22, "taker_buy_quote": 721.62881}, {"ts": 1774233420000, "open": 7.196, "high": 7.198, "low": 7.192, "close": 7.193, "volume": 48.73, "quote_volume": 350.50186, "trades": 14, "taker_buy_volume": 6.14, "taker_buy_quote": 44.17202}, {"ts": 1774233480000, "open": 7.192, "high": 7.203, "low": 7.191, "close": 7.195, "volume": 147.01, "quote_volume": 1057.81919, "trades": 66, "taker_buy_volume": 49.64, "taker_buy_quote": 357.15795}, {"ts": 1774233540000, "open": 7.196, "high": 7.198, "low": 7.167, "close": 7.176, "volume": 336.14, "quote_volume": 2414.12673, "trades": 86, "taker_buy_volume": 98.05, "taker_buy_quote": 704.16173}, {"ts": 1774233600000, "open": 7.175, "high": 7.175, "low": 7.147, "close": 7.148, "volume": 531.49, "quote_volume": 3804.35748, "trades": 126, "taker_buy_volume": 132.89, "taker_buy_quote": 951.09971}, {"ts": 1774233660000, "open": 7.155, "high": 7.165, "low": 7.155, "close": 7.161, "volume": 101.98, "quote_volume": 730.41576, "trades": 35, "taker_buy_volume": 53.41, "taker_buy_quote": 382.55997}, {"ts": 1774233720000, "open": 7.164, "high": 7.164, "low": 7.151, "close": 7.153, "volume": 93.33, "quote_volume": 667.94302, "trades": 29, "taker_buy_volume": 22.94, "taker_buy_quote": 164.11632}, {"ts": 1774233780000, "open": 7.153, "high": 7.155, "low": 7.135, "close": 7.136, "volume": 158.46, "quote_volume": 1131.12405, "trades": 39, "taker_buy_volume": 5.64, "taker_buy_quote": 40.34012}, {"ts": 1774233840000, "open": 7.135, "high": 7.138, "low": 7.135, "close": 7.135, "volume": 427.77, "quote_volume": 3052.72997, "trades": 36, "taker_buy_volume": 74.32, "taker_buy_quote": 530.42324}, {"ts": 1774233900000, "open": 7.137, "high": 7.141, "low": 7.125, "close": 7.125, "volume": 509.9, "quote_volume": 3635.00788, "trades": 46, "taker_buy_volume": 12.19, "taker_buy_quote": 87.01131}, {"ts": 1774233960000, "open": 7.132, "high": 7.141, "low": 7.132, "close": 7.139, "volume": 25.47, "quote_volume": 181.7875, "trades": 14, "taker_buy_volume": 21.68, "taker_buy_quote": 154.7321}, {"ts": 1774234020000, "open": 7.14, "high": 7.152, "low": 7.14, "close": 7.152, "volume": 131.21, "quote_volume": 937.8699, "trades": 20, "taker_buy_volume": 131.21, "taker_buy_quote": 937.8699}, {"ts": 1774234080000, "open": 7.15, "high": 7.15, "low": 7.146, "close": 7.147, "volume": 105.8, "quote_volume": 756.15948, "trades": 12, "taker_buy_volume": 31.15, "taker_buy_quote": 222.69135}, {"ts": 1774234140000, "open": 7.148, "high": 7.187, "low": 7.144, "close": 7.178, "volume": 2418.01, "quote_volume": 17335.77922, "trades": 156, "taker_buy_volume": 2076.88, "taker_buy_quote": 14888.06101}, {"ts": 1774234200000, "open": 7.177, "high": 7.184, "low": 7.174, "close": 7.184, "volume": 199.16, "quote_volume": 1430.5234, "trades": 25, "taker_buy_volume": 193.56, "taker_buy_quote": 1390.3406}, {"ts": 1774234260000, "open": 7.183, "high": 7.184, "low": 7.169, "close": 7.169, "volume": 169.59, "quote_volume": 1216.20151, "trades": 21, "taker_buy_volume": 4.4, "taker_buy_quote": 31.60035}, {"ts": 1774234320000, "open": 7.172, "high": 7.175, "low": 7.153, "close": 7.157, "volume": 61.38, "quote_volume": 439.87259, "trades": 32, "taker_buy_volume": 36.63, "taker_buy_quote": 262.64589}, {"ts": 1774234380000, "open": 7.153, "high": 7.153, "low": 7.146, "close": 7.146, "volume": 10.83, "quote_volume": 77.43044, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 7.148, "high": 7.154, "low": 7.148, "close": 7.154, "volume": 11.29, "quote_volume": 80.73032, "trades": 8, "taker_buy_volume": 9.8, "taker_buy_quote": 70.0798}, {"ts": 1774234500000, "open": 7.152, "high": 7.152, "low": 7.145, "close": 7.145, "volume": 13.78, "quote_volume": 98.51757, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234560000, "open": 7.146, "high": 7.173, "low": 7.146, "close": 7.165, "volume": 48.15, "quote_volume": 344.75663, "trades": 33, "taker_buy_volume": 42.55, "taker_buy_quote": 304.62423}, {"ts": 1774234620000, "open": 7.164, "high": 7.164, "low": 7.153, "close": 7.153, "volume": 17.2, "quote_volume": 123.124, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 7.16, "high": 7.161, "low": 7.154, "close": 7.161, "volume": 16.8, "quote_volume": 120.2432, "trades": 12, "taker_buy_volume": 11.2, "taker_buy_quote": 80.1724}, {"ts": 1774234740000, "open": 7.16, "high": 7.168, "low": 7.159, "close": 7.168, "volume": 16.56, "quote_volume": 118.61324, "trades": 10, "taker_buy_volume": 9.8, "taker_buy_quote": 70.217}, {"ts": 1774234800000, "open": 7.169, "high": 7.196, "low": 7.169, "close": 7.182, "volume": 79.42, "quote_volume": 570.50297, "trades": 51, "taker_buy_volume": 43.06, "taker_buy_quote": 309.24909}, {"ts": 1774234860000, "open": 7.181, "high": 7.181, "low": 7.171, "close": 7.18, "volume": 34.63, "quote_volume": 248.54044, "trades": 20, "taker_buy_volume": 9.8, "taker_buy_quote": 70.3346}, {"ts": 1774234920000, "open": 7.181, "high": 7.192, "low": 7.17, "close": 7.17, "volume": 174.15, "quote_volume": 1250.17158, "trades": 72, "taker_buy_volume": 45.8, "taker_buy_quote": 329.00156}, {"ts": 1774234980000, "open": 7.169, "high": 7.169, "low": 7.152, "close": 7.153, "volume": 32.45, "quote_volume": 232.32355, "trades": 22, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0142}, {"ts": 1774235040000, "open": 7.151, "high": 7.157, "low": 7.148, "close": 7.151, "volume": 24.48, "quote_volume": 175.08362, "trades": 18, "taker_buy_volume": 15.0, "taker_buy_quote": 107.2964}, {"ts": 1774235100000, "open": 7.151, "high": 7.151, "low": 7.145, "close": 7.15, "volume": 162.46, "quote_volume": 1160.99439, "trades": 20, "taker_buy_volume": 16.49, "taker_buy_quote": 117.88093}, {"ts": 1774235160000, "open": 7.146, "high": 7.162, "low": 7.146, "close": 7.162, "volume": 146.03, "quote_volume": 1044.22417, "trades": 29, "taker_buy_volume": 140.39, "taker_buy_quote": 1003.89535}, {"ts": 1774235220000, "open": 7.162, "high": 7.162, "low": 7.149, "close": 7.151, "volume": 70.79, "quote_volume": 506.56935, "trades": 58, "taker_buy_volume": 26.37, "taker_buy_quote": 188.69474}, {"ts": 1774235280000, "open": 7.151, "high": 7.159, "low": 7.147, "close": 7.147, "volume": 90.38, "quote_volume": 646.39781, "trades": 77, "taker_buy_volume": 30.03, "taker_buy_quote": 214.90266}, {"ts": 1774235340000, "open": 7.149, "high": 7.178, "low": 7.149, "close": 7.175, "volume": 609.81, "quote_volume": 4364.89939, "trades": 143, "taker_buy_volume": 444.49, "taker_buy_quote": 3181.2926}, {"ts": 1774235400000, "open": 7.177, "high": 7.186, "low": 7.144, "close": 7.153, "volume": 660.44, "quote_volume": 4727.41771, "trades": 150, "taker_buy_volume": 49.4, "taker_buy_quote": 353.924}, {"ts": 1774235460000, "open": 7.148, "high": 7.159, "low": 7.144, "close": 7.156, "volume": 404.14, "quote_volume": 2890.23569, "trades": 71, "taker_buy_volume": 374.74, "taker_buy_quote": 2679.97809}, {"ts": 1774235520000, "open": 7.149, "high": 7.156, "low": 7.13, "close": 7.13, "volume": 720.13, "quote_volume": 5142.16827, "trades": 80, "taker_buy_volume": 166.49, "taker_buy_quote": 1190.7128}, {"ts": 1774235580000, "open": 7.133, "high": 7.135, "low": 7.122, "close": 7.129, "volume": 1029.78, "quote_volume": 7339.0356, "trades": 66, "taker_buy_volume": 847.77, "taker_buy_quote": 6042.22866}, {"ts": 1774235640000, "open": 7.129, "high": 7.143, "low": 7.129, "close": 7.143, "volume": 101.3, "quote_volume": 722.69035, "trades": 40, "taker_buy_volume": 89.8, "taker_buy_quote": 640.66754}, {"ts": 1774235700000, "open": 7.144, "high": 7.154, "low": 7.14, "close": 7.154, "volume": 29.48, "quote_volume": 210.66434, "trades": 20, "taker_buy_volume": 23.84, "taker_buy_quote": 170.38628}, {"ts": 1774235760000, "open": 7.153, "high": 7.153, "low": 7.14, "close": 7.148, "volume": 112.94, "quote_volume": 806.91379, "trades": 65, "taker_buy_volume": 28.54, "taker_buy_quote": 203.85529}, {"ts": 1774235820000, "open": 7.145, "high": 7.159, "low": 7.145, "close": 7.159, "volume": 129.87, "quote_volume": 929.21735, "trades": 22, "taker_buy_volume": 121.54, "taker_buy_quote": 869.60262}, {"ts": 1774235880000, "open": 7.155, "high": 7.162, "low": 7.153, "close": 7.162, "volume": 38.74, "quote_volume": 277.30348, "trades": 18, "taker_buy_volume": 19.3, "taker_buy_quote": 138.13556}, {"ts": 1774235940000, "open": 7.158, "high": 7.158, "low": 7.146, "close": 7.146, "volume": 56.2, "quote_volume": 402.08128, "trades": 18, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0594}, {"ts": 1774236000000, "open": 7.145, "high": 7.163, "low": 7.144, "close": 7.151, "volume": 66.46, "quote_volume": 475.4766, "trades": 44, "taker_buy_volume": 36.86, "taker_buy_quote": 263.70474}, {"ts": 1774236060000, "open": 7.152, "high": 7.153, "low": 7.143, "close": 7.143, "volume": 21.66, "quote_volume": 154.81535, "trades": 12, "taker_buy_volume": 5.28, "taker_buy_quote": 37.74164}, {"ts": 1774236120000, "open": 7.144, "high": 7.148, "low": 7.142, "close": 7.142, "volume": 13.01, "quote_volume": 92.94985, "trades": 9, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3793}, {"ts": 1774236180000, "open": 7.141, "high": 7.146, "low": 7.139, "close": 7.146, "volume": 21.89, "quote_volume": 156.31615, "trades": 10, "taker_buy_volume": 6.71, "taker_buy_quote": 47.93799}, {"ts": 1774236240000, "open": 7.146, "high": 7.168, "low": 7.146, "close": 7.168, "volume": 169.91, "quote_volume": 1216.87, "trades": 41, "taker_buy_volume": 156.6, "taker_buy_quote": 1121.64609}, {"ts": 1774236300000, "open": 7.161, "high": 7.174, "low": 7.161, "close": 7.165, "volume": 140.07, "quote_volume": 1004.47141, "trades": 32, "taker_buy_volume": 120.74, "taker_buy_quote": 865.95762}, {"ts": 1774236360000, "open": 7.167, "high": 7.168, "low": 7.167, "close": 7.168, "volume": 2.8, "quote_volume": 20.069, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.069}, {"ts": 1774236420000, "open": 7.169, "high": 7.185, "low": 7.169, "close": 7.177, "volume": 47.06, "quote_volume": 337.76751, "trades": 27, "taker_buy_volume": 32.26, "taker_buy_quote": 231.50851}, {"ts": 1774236480000, "open": 7.181, "high": 7.193, "low": 7.181, "close": 7.184, "volume": 43.54, "quote_volume": 312.93019, "trades": 27, "taker_buy_volume": 30.94, "taker_buy_quote": 222.36139}, {"ts": 1774236540000, "open": 7.185, "high": 7.204, "low": 7.185, "close": 7.202, "volume": 66.63, "quote_volume": 479.33718, "trades": 34, "taker_buy_volume": 52.71, "taker_buy_quote": 379.09234}, {"ts": 1774236600000, "open": 7.202, "high": 7.216, "low": 7.202, "close": 7.205, "volume": 60.95, "quote_volume": 439.32855, "trades": 38, "taker_buy_volume": 34.96, "taker_buy_quote": 251.98683}, {"ts": 1774236660000, "open": 7.207, "high": 7.23, "low": 7.207, "close": 7.212, "volume": 208.95, "quote_volume": 1509.21944, "trades": 61, "taker_buy_volume": 144.32, "taker_buy_quote": 1042.66998}, {"ts": 1774236720000, "open": 7.214, "high": 7.229, "low": 7.211, "close": 7.222, "volume": 133.65, "quote_volume": 965.20109, "trades": 38, "taker_buy_volume": 56.27, "taker_buy_quote": 406.30069}, {"ts": 1774236780000, "open": 7.223, "high": 7.229, "low": 7.207, "close": 7.207, "volume": 42.95, "quote_volume": 310.11935, "trades": 27, "taker_buy_volume": 20.71, "taker_buy_quote": 149.66887}, {"ts": 1774236840000, "open": 7.209, "high": 7.221, "low": 7.209, "close": 7.216, "volume": 135.37, "quote_volume": 976.86523, "trades": 38, "taker_buy_volume": 48.84, "taker_buy_quote": 352.40512}, {"ts": 1774236900000, "open": 7.215, "high": 7.226, "low": 7.212, "close": 7.215, "volume": 61.89, "quote_volume": 446.76504, "trades": 37, "taker_buy_volume": 34.51, "taker_buy_quote": 249.14593}, {"ts": 1774236960000, "open": 7.216, "high": 7.22, "low": 7.21, "close": 7.21, "volume": 40.8, "quote_volume": 294.4657, "trades": 18, "taker_buy_volume": 11.9, "taker_buy_quote": 85.89915}, {"ts": 1774237020000, "open": 7.209, "high": 7.221, "low": 7.207, "close": 7.22, "volume": 28.93, "quote_volume": 208.68524, "trades": 18, "taker_buy_volume": 17.45, "taker_buy_quote": 125.93171}, {"ts": 1774237080000, "open": 7.221, "high": 7.221, "low": 7.209, "close": 7.216, "volume": 28.96, "quote_volume": 208.92302, "trades": 21, "taker_buy_volume": 13.28, "taker_buy_quote": 95.80516}, {"ts": 1774237140000, "open": 7.217, "high": 7.217, "low": 7.191, "close": 7.193, "volume": 55.55, "quote_volume": 400.03949, "trades": 35, "taker_buy_volume": 9.9, "taker_buy_quote": 71.24324}, {"ts": 1774237200000, "open": 7.192, "high": 7.192, "low": 7.174, "close": 7.182, "volume": 162.01, "quote_volume": 1163.14198, "trades": 30, "taker_buy_volume": 21.91, "taker_buy_quote": 157.26322}, {"ts": 1774237260000, "open": 7.183, "high": 7.191, "low": 7.182, "close": 7.191, "volume": 16.04, "quote_volume": 115.27463, "trades": 11, "taker_buy_volume": 15.07, "taker_buy_quote": 108.30809}, {"ts": 1774237320000, "open": 7.192, "high": 7.193, "low": 7.183, "close": 7.187, "volume": 34.86, "quote_volume": 250.56624, "trades": 23, "taker_buy_volume": 14.83, "taker_buy_quote": 106.57488}, {"ts": 1774237380000, "open": 7.188, "high": 7.19, "low": 7.177, "close": 7.179, "volume": 38.44, "quote_volume": 276.08174, "trades": 21, "taker_buy_volume": 21.21, "taker_buy_quote": 152.31768}, {"ts": 1774237440000, "open": 7.18, "high": 7.192, "low": 7.18, "close": 7.192, "volume": 24.54, "quote_volume": 176.33194, "trades": 17, "taker_buy_volume": 23.17, "taker_buy_quote": 166.48712}, {"ts": 1774237500000, "open": 7.193, "high": 7.193, "low": 7.188, "close": 7.191, "volume": 13.67, "quote_volume": 98.2929, "trades": 10, "taker_buy_volume": 6.67, "taker_buy_quote": 47.9629}, {"ts": 1774237560000, "open": 7.192, "high": 7.198, "low": 7.189, "close": 7.193, "volume": 45.13, "quote_volume": 324.6253, "trades": 31, "taker_buy_volume": 26.93, "taker_buy_quote": 193.7155}, {"ts": 1774237620000, "open": 7.188, "high": 7.197, "low": 7.187, "close": 7.19, "volume": 47.17, "quote_volume": 339.33973, "trades": 19, "taker_buy_volume": 39.05, "taker_buy_quote": 280.95637}, {"ts": 1774237680000, "open": 7.192, "high": 7.208, "low": 7.192, "close": 7.203, "volume": 210.62, "quote_volume": 1517.61206, "trades": 36, "taker_buy_volume": 183.33, "taker_buy_quote": 1321.06806}, {"ts": 1774237740000, "open": 7.205, "high": 7.219, "low": 7.205, "close": 7.219, "volume": 182.86, "quote_volume": 1318.75408, "trades": 12, "taker_buy_volume": 165.99, "taker_buy_quote": 1197.20573}, {"ts": 1774237800000, "open": 7.216, "high": 7.221, "low": 7.213, "close": 7.213, "volume": 99.47, "quote_volume": 717.77768, "trades": 27, "taker_buy_volume": 55.75, "taker_buy_quote": 402.27649}, {"ts": 1774237860000, "open": 7.215, "high": 7.228, "low": 7.215, "close": 7.221, "volume": 36.69, "quote_volume": 265.02552, "trades": 22, "taker_buy_volume": 22.82, "taker_buy_quote": 164.80791}, {"ts": 1774237920000, "open": 7.22, "high": 7.224, "low": 7.217, "close": 7.221, "volume": 19.81, "quote_volume": 143.04245, "trades": 14, "taker_buy_volume": 8.34, "taker_buy_quote": 60.22731}, {"ts": 1774237980000, "open": 7.22, "high": 7.236, "low": 7.215, "close": 7.236, "volume": 270.17, "quote_volume": 1952.60155, "trades": 38, "taker_buy_volume": 261.83, "taker_buy_quote": 1892.4076}, {"ts": 1774238040000, "open": 7.236, "high": 7.245, "low": 7.232, "close": 7.24, "volume": 486.11, "quote_volume": 3519.40411, "trades": 58, "taker_buy_volume": 413.04, "taker_buy_quote": 2990.3973}, {"ts": 1774238100000, "open": 7.24, "high": 7.24, "low": 7.227, "close": 7.227, "volume": 52.02, "quote_volume": 376.38272, "trades": 22, "taker_buy_volume": 13.37, "taker_buy_quote": 96.71477}, {"ts": 1774238160000, "open": 7.226, "high": 7.231, "low": 7.221, "close": 7.225, "volume": 160.89, "quote_volume": 1162.69112, "trades": 32, "taker_buy_volume": 85.69, "taker_buy_quote": 619.25855}, {"ts": 1774238220000, "open": 7.223, "high": 7.23, "low": 7.218, "close": 7.23, "volume": 22.41, "quote_volume": 161.88654, "trades": 16, "taker_buy_volume": 14.07, "taker_buy_quote": 101.66757}, {"ts": 1774238280000, "open": 7.23, "high": 7.241, "low": 7.23, "close": 7.232, "volume": 35.32, "quote_volume": 255.58806, "trades": 21, "taker_buy_volume": 20.81, "taker_buy_quote": 150.60821}, {"ts": 1774238340000, "open": 7.231, "high": 7.243, "low": 7.227, "close": 7.238, "volume": 62.61, "quote_volume": 453.11986, "trades": 30, "taker_buy_volume": 19.46, "taker_buy_quote": 140.84175}, {"ts": 1774238400000, "open": 7.239, "high": 7.246, "low": 7.229, "close": 7.229, "volume": 255.92, "quote_volume": 1852.4661, "trades": 57, "taker_buy_volume": 51.92, "taker_buy_quote": 376.09447}, {"ts": 1774238460000, "open": 7.228, "high": 7.271, "low": 7.228, "close": 7.254, "volume": 526.34, "quote_volume": 3822.1288, "trades": 92, "taker_buy_volume": 421.37, "taker_buy_quote": 3059.77109}, {"ts": 1774238520000, "open": 7.253, "high": 7.273, "low": 7.24, "close": 7.26, "volume": 422.16, "quote_volume": 3066.67821, "trades": 104, "taker_buy_volume": 322.3, "taker_buy_quote": 2341.94579}, {"ts": 1774238580000, "open": 7.261, "high": 7.271, "low": 7.26, "close": 7.266, "volume": 273.44, "quote_volume": 1987.09476, "trades": 45, "taker_buy_volume": 222.98, "taker_buy_quote": 1620.49902}, {"ts": 1774238640000, "open": 7.264, "high": 7.287, "low": 7.264, "close": 7.266, "volume": 120.4, "quote_volume": 875.95615, "trades": 57, "taker_buy_volume": 84.83, "taker_buy_quote": 617.14809}, {"ts": 1774238700000, "open": 7.265, "high": 7.272, "low": 7.264, "close": 7.265, "volume": 49.33, "quote_volume": 358.52855, "trades": 22, "taker_buy_volume": 34.66, "taker_buy_quote": 251.91578}, {"ts": 1774238760000, "open": 7.264, "high": 7.265, "low": 7.245, "close": 7.259, "volume": 939.73, "quote_volume": 6822.58153, "trades": 57, "taker_buy_volume": 83.35, "taker_buy_quote": 604.88294}, {"ts": 1774238820000, "open": 7.258, "high": 7.264, "low": 7.258, "close": 7.261, "volume": 46.52, "quote_volume": 337.80599, "trades": 16, "taker_buy_volume": 23.76, "taker_buy_quote": 172.53102}, {"ts": 1774238880000, "open": 7.26, "high": 7.26, "low": 7.251, "close": 7.251, "volume": 62.96, "quote_volume": 456.98487, "trades": 16, "taker_buy_volume": 6.88, "taker_buy_quote": 49.9488}, {"ts": 1774238940000, "open": 7.25, "high": 7.25, "low": 7.228, "close": 7.232, "volume": 101.82, "quote_volume": 736.58228, "trades": 32, "taker_buy_volume": 59.9, "taker_buy_quote": 433.03032}, {"ts": 1774239000000, "open": 7.233, "high": 7.258, "low": 7.233, "close": 7.249, "volume": 184.79, "quote_volume": 1340.15736, "trades": 44, "taker_buy_volume": 167.49, "taker_buy_quote": 1214.74273}, {"ts": 1774239060000, "open": 7.25, "high": 7.258, "low": 7.249, "close": 7.258, "volume": 10.26, "quote_volume": 74.43185, "trades": 8, "taker_buy_volume": 8.35, "taker_buy_quote": 60.58487}, {"ts": 1774239120000, "open": 7.257, "high": 7.27, "low": 7.251, "close": 7.263, "volume": 131.24, "quote_volume": 953.42086, "trades": 37, "taker_buy_volume": 100.1, "taker_buy_quote": 727.28431}, {"ts": 1774239180000, "open": 7.262, "high": 7.262, "low": 7.251, "close": 7.251, "volume": 53.52, "quote_volume": 388.5338, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 7.25, "high": 7.25, "low": 7.234, "close": 7.235, "volume": 281.24, "quote_volume": 2036.57106, "trades": 33, "taker_buy_volume": 5.89, "taker_buy_quote": 42.61415}, {"ts": 1774239300000, "open": 7.233, "high": 7.241, "low": 7.231, "close": 7.24, "volume": 60.82, "quote_volume": 440.12197, "trades": 36, "taker_buy_volume": 33.48, "taker_buy_quote": 242.27596}, {"ts": 1774239360000, "open": 7.236, "high": 7.236, "low": 7.226, "close": 7.232, "volume": 133.4, "quote_volume": 964.70192, "trades": 18, "taker_buy_volume": 4.17, "taker_buy_quote": 30.15327}, {"ts": 1774239420000, "open": 7.229, "high": 7.229, "low": 7.214, "close": 7.214, "volume": 49.19, "quote_volume": 355.2915, "trades": 23, "taker_buy_volume": 1.39, "taker_buy_quote": 10.03858}, {"ts": 1774239480000, "open": 7.216, "high": 7.216, "low": 7.185, "close": 7.197, "volume": 612.39, "quote_volume": 4406.33941, "trades": 105, "taker_buy_volume": 156.44, "taker_buy_quote": 1125.708}, {"ts": 1774239540000, "open": 7.198, "high": 7.218, "low": 7.198, "close": 7.218, "volume": 35.46, "quote_volume": 255.56222, "trades": 26, "taker_buy_volume": 32.66, "taker_buy_quote": 235.39522}, {"ts": 1774239600000, "open": 7.219, "high": 7.224, "low": 7.219, "close": 7.223, "volume": 26.48, "quote_volume": 191.2425, "trades": 16, "taker_buy_volume": 16.34, "taker_buy_quote": 117.99948}, {"ts": 1774239660000, "open": 7.222, "high": 7.222, "low": 7.204, "close": 7.204, "volume": 146.35, "quote_volume": 1054.88492, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 7.204, "high": 7.209, "low": 7.204, "close": 7.207, "volume": 47.91, "quote_volume": 345.19449, "trades": 9, "taker_buy_volume": 6.95, "taker_buy_quote": 50.08865}, {"ts": 1774239780000, "open": 7.206, "high": 7.206, "low": 7.194, "close": 7.194, "volume": 166.81, "quote_volume": 1200.15724, "trades": 15, "taker_buy_volume": 1.44, "taker_buy_quote": 10.36661}, {"ts": 1774239840000, "open": 7.199, "high": 7.203, "low": 7.197, "close": 7.199, "volume": 64.98, "quote_volume": 467.83238, "trades": 20, "taker_buy_volume": 9.71, "taker_buy_quote": 69.91614}, {"ts": 1774239900000, "open": 7.2, "high": 7.201, "low": 7.186, "close": 7.196, "volume": 363.04, "quote_volume": 2612.30197, "trades": 31, "taker_buy_volume": 34.77, "taker_buy_quote": 250.0051}, {"ts": 1774239960000, "open": 7.197, "high": 7.202, "low": 7.193, "close": 7.197, "volume": 60.15, "quote_volume": 433.00358, "trades": 33, "taker_buy_volume": 19.59, "taker_buy_quote": 141.01578}, {"ts": 1774240020000, "open": 7.202, "high": 7.221, "low": 7.202, "close": 7.212, "volume": 373.77, "quote_volume": 2696.35697, "trades": 53, "taker_buy_volume": 122.8, "taker_buy_quote": 885.58912}, {"ts": 1774240080000, "open": 7.21, "high": 7.217, "low": 7.206, "close": 7.213, "volume": 116.87, "quote_volume": 842.9417, "trades": 22, "taker_buy_volume": 104.36, "taker_buy_quote": 752.73348}, {"ts": 1774240140000, "open": 7.212, "high": 7.216, "low": 7.209, "close": 7.211, "volume": 69.09, "quote_volume": 498.35523, "trades": 22, "taker_buy_volume": 6.95, "taker_buy_quote": 50.13591}, {"ts": 1774240200000, "open": 7.212, "high": 7.221, "low": 7.212, "close": 7.214, "volume": 23.82, "quote_volume": 171.88329, "trades": 18, "taker_buy_volume": 12.7, "taker_buy_quote": 91.64415}, {"ts": 1774240260000, "open": 7.215, "high": 7.224, "low": 7.215, "close": 7.217, "volume": 56.08, "quote_volume": 404.91798, "trades": 24, "taker_buy_volume": 28.09, "taker_buy_quote": 202.80617}, {"ts": 1774240320000, "open": 7.218, "high": 7.237, "low": 7.218, "close": 7.236, "volume": 83.61, "quote_volume": 604.76464, "trades": 28, "taker_buy_volume": 24.85, "taker_buy_quote": 179.62329}, {"ts": 1774240380000, "open": 7.237, "high": 7.249, "low": 7.237, "close": 7.241, "volume": 155.96, "quote_volume": 1129.81374, "trades": 40, "taker_buy_volume": 21.55, "taker_buy_quote": 156.09709}, {"ts": 1774240440000, "open": 7.24, "high": 7.24, "low": 7.222, "close": 7.222, "volume": 27.8, "quote_volume": 201.01346, "trades": 20, "taker_buy_volume": 1.39, "taker_buy_quote": 10.04275}, {"ts": 1774240500000, "open": 7.221, "high": 7.241, "low": 7.219, "close": 7.236, "volume": 758.88, "quote_volume": 5487.49997, "trades": 69, "taker_buy_volume": 754.71, "taker_buy_quote": 5457.39257}, {"ts": 1774240560000, "open": 7.242, "high": 7.255, "low": 7.242, "close": 7.251, "volume": 57.48, "quote_volume": 416.81102, "trades": 23, "taker_buy_volume": 51.13, "taker_buy_quote": 370.78641}, {"ts": 1774240620000, "open": 7.247, "high": 7.247, "low": 7.241, "close": 7.245, "volume": 23.51, "quote_volume": 170.32022, "trades": 9, "taker_buy_volume": 13.78, "taker_buy_quote": 99.8361}, {"ts": 1774240680000, "open": 7.245, "high": 7.25, "low": 7.234, "close": 7.234, "volume": 345.1, "quote_volume": 2500.43715, "trades": 27, "taker_buy_volume": 321.5, "taker_buy_quote": 2329.50117}, {"ts": 1774240740000, "open": 7.234, "high": 7.25, "low": 7.227, "close": 7.233, "volume": 335.44, "quote_volume": 2427.80723, "trades": 59, "taker_buy_volume": 80.92, "taker_buy_quote": 586.02121}, {"ts": 1774240800000, "open": 7.233, "high": 7.236, "low": 7.233, "close": 7.236, "volume": 16.11, "quote_volume": 116.54019, "trades": 6, "taker_buy_volume": 16.11, "taker_buy_quote": 116.54019}, {"ts": 1774240860000, "open": 7.236, "high": 7.246, "low": 7.236, "close": 7.245, "volume": 34.77, "quote_volume": 251.79856, "trades": 15, "taker_buy_volume": 26.46, "taker_buy_quote": 191.58569}, {"ts": 1774240920000, "open": 7.244, "high": 7.248, "low": 7.24, "close": 7.248, "volume": 47.64, "quote_volume": 345.20538, "trades": 12, "taker_buy_volume": 40.69, "taker_buy_quote": 294.87348}, {"ts": 1774240980000, "open": 7.249, "high": 7.259, "low": 7.249, "close": 7.256, "volume": 17.88, "quote_volume": 129.70752, "trades": 14, "taker_buy_volume": 15.1, "taker_buy_quote": 109.53445}, {"ts": 1774241040000, "open": 7.257, "high": 7.265, "low": 7.257, "close": 7.26, "volume": 221.23, "quote_volume": 1606.15191, "trades": 31, "taker_buy_volume": 194.56, "taker_buy_quote": 1412.52033}, {"ts": 1774241100000, "open": 7.261, "high": 7.266, "low": 7.247, "close": 7.249, "volume": 75.11, "quote_volume": 545.13086, "trades": 32, "taker_buy_volume": 47.41, "taker_buy_quote": 344.14428}, {"ts": 1774241160000, "open": 7.247, "high": 7.322, "low": 7.245, "close": 7.307, "volume": 1720.41, "quote_volume": 12544.8096, "trades": 255, "taker_buy_volume": 1483.15, "taker_buy_quote": 10812.45509}, {"ts": 1774241220000, "open": 7.306, "high": 7.31, "low": 7.291, "close": 7.292, "volume": 83.09, "quote_volume": 606.5817, "trades": 45, "taker_buy_volume": 41.67, "taker_buy_quote": 304.32395}, {"ts": 1774241280000, "open": 7.292, "high": 7.292, "low": 7.284, "close": 7.284, "volume": 73.12, "quote_volume": 532.84593, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241340000, "open": 7.292, "high": 7.301, "low": 7.292, "close": 7.297, "volume": 33.15, "quote_volume": 241.95765, "trades": 15, "taker_buy_volume": 13.8, "taker_buy_quote": 100.6917}, {"ts": 1774241400000, "open": 7.302, "high": 7.311, "low": 7.302, "close": 7.304, "volume": 81.68, "quote_volume": 596.82983, "trades": 29, "taker_buy_volume": 60.38, "taker_buy_quote": 441.18534}, {"ts": 1774241460000, "open": 7.31, "high": 7.341, "low": 7.31, "close": 7.334, "volume": 469.81, "quote_volume": 3439.70659, "trades": 70, "taker_buy_volume": 427.44, "taker_buy_quote": 3128.98219}, {"ts": 1774241520000, "open": 7.329, "high": 7.338, "low": 7.329, "close": 7.336, "volume": 13.17, "quote_volume": 96.57793, "trades": 8, "taker_buy_volume": 4.11, "taker_buy_quote": 30.15507}, {"ts": 1774241580000, "open": 7.339, "high": 7.359, "low": 7.323, "close": 7.323, "volume": 787.28, "quote_volume": 5785.18395, "trades": 99, "taker_buy_volume": 497.3, "taker_buy_quote": 3656.01003}, {"ts": 1774241640000, "open": 7.323, "high": 7.345, "low": 7.314, "close": 7.345, "volume": 760.64, "quote_volume": 5580.85092, "trades": 58, "taker_buy_volume": 740.15, "taker_buy_quote": 5430.84328}, {"ts": 1774241700000, "open": 7.34, "high": 7.36, "low": 7.33, "close": 7.342, "volume": 1518.42, "quote_volume": 11159.46023, "trades": 128, "taker_buy_volume": 587.74, "taker_buy_quote": 4319.31208}, {"ts": 1774241760000, "open": 7.343, "high": 7.343, "low": 7.322, "close": 7.322, "volume": 125.36, "quote_volume": 919.05384, "trades": 39, "taker_buy_volume": 22.62, "taker_buy_quote": 165.82149}, {"ts": 1774241820000, "open": 7.321, "high": 7.328, "low": 7.318, "close": 7.321, "volume": 23.47, "quote_volume": 171.85221, "trades": 17, "taker_buy_volume": 11.42, "taker_buy_quote": 83.64418}, {"ts": 1774241880000, "open": 7.322, "high": 7.332, "low": 7.322, "close": 7.324, "volume": 26.03, "quote_volume": 190.72729, "trades": 19, "taker_buy_volume": 15.07, "taker_buy_quote": 110.41789}, {"ts": 1774241940000, "open": 7.328, "high": 7.34, "low": 7.322, "close": 7.34, "volume": 65.24, "quote_volume": 478.40639, "trades": 29, "taker_buy_volume": 34.69, "taker_buy_quote": 254.42364}, {"ts": 1774242000000, "open": 7.339, "high": 7.349, "low": 7.336, "close": 7.347, "volume": 61.28, "quote_volume": 450.08006, "trades": 32, "taker_buy_volume": 45.25, "taker_buy_quote": 332.4088}, {"ts": 1774242060000, "open": 7.348, "high": 7.373, "low": 7.339, "close": 7.367, "volume": 254.01, "quote_volume": 1866.46207, "trades": 58, "taker_buy_volume": 165.99, "taker_buy_quote": 1220.10604}, {"ts": 1774242120000, "open": 7.368, "high": 7.38, "low": 7.357, "close": 7.357, "volume": 452.77, "quote_volume": 3340.3959, "trades": 61, "taker_buy_volume": 317.04, "taker_buy_quote": 2339.64994}, {"ts": 1774242180000, "open": 7.359, "high": 7.363, "low": 7.354, "close": 7.357, "volume": 48.7, "quote_volume": 358.44354, "trades": 23, "taker_buy_volume": 28.89, "taker_buy_quote": 212.67893}, {"ts": 1774242240000, "open": 7.361, "high": 7.364, "low": 7.346, "close": 7.355, "volume": 1403.73, "quote_volume": 10327.23842, "trades": 58, "taker_buy_volume": 190.43, "taker_buy_quote": 1401.37796}, {"ts": 1774242300000, "open": 7.349, "high": 7.358, "low": 7.338, "close": 7.346, "volume": 80.21, "quote_volume": 589.22706, "trades": 60, "taker_buy_volume": 39.17, "taker_buy_quote": 287.75091}, {"ts": 1774242360000, "open": 7.347, "high": 7.36, "low": 7.347, "close": 7.36, "volume": 32.86, "quote_volume": 241.64743, "trades": 19, "taker_buy_volume": 32.86, "taker_buy_quote": 241.64743}, {"ts": 1774242420000, "open": 7.354, "high": 7.361, "low": 7.351, "close": 7.358, "volume": 311.02, "quote_volume": 2286.92677, "trades": 33, "taker_buy_volume": 22.92, "taker_buy_quote": 168.65599}, {"ts": 1774242480000, "open": 7.357, "high": 7.364, "low": 7.357, "close": 7.363, "volume": 40.83, "quote_volume": 300.53263, "trades": 17, "taker_buy_volume": 32.61, "taker_buy_quote": 240.02932}, {"ts": 1774242540000, "open": 7.363, "high": 7.379, "low": 7.363, "close": 7.373, "volume": 132.74, "quote_volume": 978.48885, "trades": 45, "taker_buy_volume": 92.28, "taker_buy_quote": 680.21208}, {"ts": 1774242600000, "open": 7.38, "high": 7.38, "low": 7.368, "close": 7.374, "volume": 59.66, "quote_volume": 439.95901, "trades": 22, "taker_buy_volume": 38.64, "taker_buy_quote": 285.05461}, {"ts": 1774242660000, "open": 7.371, "high": 7.371, "low": 7.35, "close": 7.356, "volume": 193.51, "quote_volume": 1424.76271, "trades": 70, "taker_buy_volume": 76.91, "taker_buy_quote": 566.41177}, {"ts": 1774242720000, "open": 7.358, "high": 7.5, "low": 7.358, "close": 7.477, "volume": 10943.44, "quote_volume": 81398.31909, "trades": 1178, "taker_buy_volume": 8952.57, "taker_buy_quote": 66534.66571}, {"ts": 1774242780000, "open": 7.476, "high": 7.476, "low": 7.447, "close": 7.465, "volume": 517.37, "quote_volume": 3860.27119, "trades": 101, "taker_buy_volume": 421.47, "taker_buy_quote": 3144.74406}, {"ts": 1774242840000, "open": 7.466, "high": 7.485, "low": 7.457, "close": 7.466, "volume": 1042.68, "quote_volume": 7791.72882, "trades": 133, "taker_buy_volume": 958.94, "taker_buy_quote": 7166.69913}, {"ts": 1774242900000, "open": 7.463, "high": 7.464, "low": 7.434, "close": 7.45, "volume": 451.69, "quote_volume": 3363.91964, "trades": 71, "taker_buy_volume": 139.75, "taker_buy_quote": 1040.09524}, {"ts": 1774242960000, "open": 7.446, "high": 7.455, "low": 7.44, "close": 7.44, "volume": 285.39, "quote_volume": 2124.17453, "trades": 75, "taker_buy_volume": 175.62, "taker_buy_quote": 1307.06358}, {"ts": 1774243020000, "open": 7.445, "high": 7.457, "low": 7.434, "close": 7.448, "volume": 407.43, "quote_volume": 3034.47622, "trades": 78, "taker_buy_volume": 278.11, "taker_buy_quote": 2071.65178}, {"ts": 1774243080000, "open": 7.448, "high": 7.482, "low": 7.448, "close": 7.471, "volume": 139.99, "quote_volume": 1045.55486, "trades": 64, "taker_buy_volume": 80.85, "taker_buy_quote": 603.31688}, {"ts": 1774243140000, "open": 7.475, "high": 7.5, "low": 7.475, "close": 7.485, "volume": 2009.39, "quote_volume": 15056.55607, "trades": 95, "taker_buy_volume": 1834.11, "taker_buy_quote": 13743.62769}, {"ts": 1774243200000, "open": 7.49, "high": 7.511, "low": 7.478, "close": 7.487, "volume": 620.96, "quote_volume": 4655.52829, "trades": 136, "taker_buy_volume": 498.91, "taker_buy_quote": 3741.40687}, {"ts": 1774243260000, "open": 7.488, "high": 7.508, "low": 7.475, "close": 7.508, "volume": 541.35, "quote_volume": 4056.20723, "trades": 148, "taker_buy_volume": 509.95, "taker_buy_quote": 3821.19203}, {"ts": 1774243320000, "open": 7.507, "high": 7.513, "low": 7.486, "close": 7.513, "volume": 725.8, "quote_volume": 5444.78583, "trades": 72, "taker_buy_volume": 47.35, "taker_buy_quote": 355.3766}, {"ts": 1774243380000, "open": 7.51, "high": 7.51, "low": 7.493, "close": 7.501, "volume": 592.53, "quote_volume": 4447.6037, "trades": 54, "taker_buy_volume": 331.66, "taker_buy_quote": 2489.73445}, {"ts": 1774243440000, "open": 7.502, "high": 7.502, "low": 7.484, "close": 7.488, "volume": 145.34, "quote_volume": 1089.41006, "trades": 30, "taker_buy_volume": 59.89, "taker_buy_quote": 449.06694}, {"ts": 1774243500000, "open": 7.487, "high": 7.487, "low": 7.486, "close": 7.486, "volume": 8.31, "quote_volume": 62.21, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 7.485, "high": 7.491, "low": 7.485, "close": 7.491, "volume": 2.68, "quote_volume": 20.06784, "trades": 2, "taker_buy_volume": 1.34, "taker_buy_quote": 10.03794}, {"ts": 1774243620000, "open": 7.492, "high": 7.503, "low": 7.469, "close": 7.499, "volume": 867.12, "quote_volume": 6491.50822, "trades": 151, "taker_buy_volume": 372.58, "taker_buy_quote": 2792.05263}, {"ts": 1774243680000, "open": 7.499, "high": 7.51, "low": 7.464, "close": 7.485, "volume": 517.58, "quote_volume": 3876.88153, "trades": 128, "taker_buy_volume": 149.63, "taker_buy_quote": 1121.21414}, {"ts": 1774243740000, "open": 7.486, "high": 7.503, "low": 7.486, "close": 7.49, "volume": 48.95, "quote_volume": 366.85435, "trades": 36, "taker_buy_volume": 28.02, "taker_buy_quote": 209.98492}, {"ts": 1774243800000, "open": 7.489, "high": 7.489, "low": 7.474, "close": 7.483, "volume": 22.24, "quote_volume": 166.38397, "trades": 19, "taker_buy_volume": 1.34, "taker_buy_quote": 10.02722}, {"ts": 1774243860000, "open": 7.484, "high": 7.488, "low": 7.474, "close": 7.474, "volume": 161.41, "quote_volume": 1207.08985, "trades": 35, "taker_buy_volume": 26.35, "taker_buy_quote": 197.23349}, {"ts": 1774243920000, "open": 7.473, "high": 7.474, "low": 7.459, "close": 7.464, "volume": 458.54, "quote_volume": 3425.91615, "trades": 60, "taker_buy_volume": 72.95, "taker_buy_quote": 544.8851}, {"ts": 1774243980000, "open": 7.465, "high": 7.469, "low": 7.457, "close": 7.465, "volume": 60.81, "quote_volume": 453.78504, "trades": 32, "taker_buy_volume": 30.91, "taker_buy_quote": 230.71794}, {"ts": 1774244040000, "open": 7.466, "high": 7.471, "low": 7.452, "close": 7.452, "volume": 165.44, "quote_volume": 1233.66143, "trades": 35, "taker_buy_volume": 103.03, "taker_buy_quote": 768.18697}, {"ts": 1774244100000, "open": 7.454, "high": 7.465, "low": 7.443, "close": 7.455, "volume": 417.95, "quote_volume": 3115.45841, "trades": 87, "taker_buy_volume": 213.81, "taker_buy_quote": 1594.18493}, {"ts": 1774244160000, "open": 7.454, "high": 7.471, "low": 7.452, "close": 7.467, "volume": 350.95, "quote_volume": 2617.03131, "trades": 88, "taker_buy_volume": 144.46, "taker_buy_quote": 1077.7543}, {"ts": 1774244220000, "open": 7.467, "high": 7.486, "low": 7.46, "close": 7.469, "volume": 824.04, "quote_volume": 6158.59982, "trades": 114, "taker_buy_volume": 641.32, "taker_buy_quote": 4793.2591}, {"ts": 1774244280000, "open": 7.477, "high": 7.477, "low": 7.44, "close": 7.44, "volume": 473.05, "quote_volume": 3524.51382, "trades": 117, "taker_buy_volume": 229.36, "taker_buy_quote": 1709.47725}, {"ts": 1774244340000, "open": 7.441, "high": 7.441, "low": 7.423, "close": 7.423, "volume": 251.83, "quote_volume": 1871.02481, "trades": 87, "taker_buy_volume": 157.0, "taker_buy_quote": 1166.57521}, {"ts": 1774244400000, "open": 7.423, "high": 7.457, "low": 7.423, "close": 7.444, "volume": 1889.78, "quote_volume": 14049.85059, "trades": 143, "taker_buy_volume": 1400.55, "taker_buy_quote": 10412.53025}, {"ts": 1774244460000, "open": 7.445, "high": 7.463, "low": 7.445, "close": 7.452, "volume": 53.26, "quote_volume": 396.9595, "trades": 56, "taker_buy_volume": 30.65, "taker_buy_quote": 228.44143}, {"ts": 1774244520000, "open": 7.459, "high": 7.463, "low": 7.446, "close": 7.463, "volume": 64.76, "quote_volume": 482.75536, "trades": 31, "taker_buy_volume": 52.61, "taker_buy_quote": 392.23786}, {"ts": 1774244580000, "open": 7.463, "high": 7.487, "low": 7.452, "close": 7.452, "volume": 227.4, "quote_volume": 1698.29083, "trades": 74, "taker_buy_volume": 74.21, "taker_buy_quote": 554.69457}, {"ts": 1774244640000, "open": 7.453, "high": 7.459, "low": 7.442, "close": 7.456, "volume": 444.17, "quote_volume": 3306.8231, "trades": 44, "taker_buy_volume": 431.67, "taker_buy_quote": 3213.73935}, {"ts": 1774244700000, "open": 7.45, "high": 7.45, "low": 7.429, "close": 7.429, "volume": 225.48, "quote_volume": 1675.75592, "trades": 50, "taker_buy_volume": 187.66, "taker_buy_quote": 1394.47284}, {"ts": 1774244760000, "open": 7.428, "high": 7.442, "low": 7.424, "close": 7.435, "volume": 420.25, "quote_volume": 3122.43987, "trades": 47, "taker_buy_volume": 165.91, "taker_buy_quote": 1233.78602}, {"ts": 1774244820000, "open": 7.429, "high": 7.429, "low": 7.395, "close": 7.417, "volume": 837.34, "quote_volume": 6204.61066, "trades": 100, "taker_buy_volume": 332.1, "taker_buy_quote": 2461.45078}, {"ts": 1774244880000, "open": 7.406, "high": 7.42, "low": 7.396, "close": 7.396, "volume": 435.45, "quote_volume": 3226.74309, "trades": 75, "taker_buy_volume": 263.95, "taker_buy_quote": 1955.81452}, {"ts": 1774244940000, "open": 7.395, "high": 7.403, "low": 7.392, "close": 7.397, "volume": 206.16, "quote_volume": 1525.26371, "trades": 28, "taker_buy_volume": 174.46, "taker_buy_quote": 1290.81864}, {"ts": 1774245000000, "open": 7.396, "high": 7.421, "low": 7.362, "close": 7.409, "volume": 1851.81, "quote_volume": 13681.39707, "trades": 232, "taker_buy_volume": 671.54, "taker_buy_quote": 4974.65217}, {"ts": 1774245060000, "open": 7.409, "high": 7.448, "low": 7.409, "close": 7.432, "volume": 708.73, "quote_volume": 5268.23163, "trades": 123, "taker_buy_volume": 635.18, "taker_buy_quote": 4721.48666}, {"ts": 1774245120000, "open": 7.44, "high": 7.44, "low": 7.406, "close": 7.416, "volume": 248.33, "quote_volume": 1841.05643, "trades": 48, "taker_buy_volume": 28.84, "taker_buy_quote": 214.48522}, {"ts": 1774245180000, "open": 7.416, "high": 7.42, "low": 7.408, "close": 7.42, "volume": 23.88, "quote_volume": 177.01542, "trades": 15, "taker_buy_volume": 5.55, "taker_buy_quote": 41.1723}, {"ts": 1774245240000, "open": 7.418, "high": 7.418, "low": 7.383, "close": 7.399, "volume": 869.99, "quote_volume": 6433.97769, "trades": 60, "taker_buy_volume": 11.65, "taker_buy_quote": 86.36057}, {"ts": 1774245300000, "open": 7.396, "high": 7.404, "low": 7.394, "close": 7.404, "volume": 207.71, "quote_volume": 1537.02608, "trades": 32, "taker_buy_volume": 194.32, "taker_buy_quote": 1438.01363}, {"ts": 1774245360000, "open": 7.401, "high": 7.427, "low": 7.401, "close": 7.417, "volume": 393.73, "quote_volume": 2921.57782, "trades": 45, "taker_buy_volume": 388.77, "taker_buy_quote": 2884.7895}, {"ts": 1774245420000, "open": 7.424, "high": 7.454, "low": 7.424, "close": 7.45, "volume": 232.07, "quote_volume": 1725.96312, "trades": 61, "taker_buy_volume": 213.99, "taker_buy_quote": 1591.37131}, {"ts": 1774245480000, "open": 7.454, "high": 7.457, "low": 7.448, "close": 7.456, "volume": 45.47, "quote_volume": 339.00352, "trades": 11, "taker_buy_volume": 42.51, "taker_buy_quote": 316.94529}, {"ts": 1774245540000, "open": 7.458, "high": 7.473, "low": 7.447, "close": 7.462, "volume": 1252.15, "quote_volume": 9344.96565, "trades": 85, "taker_buy_volume": 195.15, "taker_buy_quote": 1457.72379}, {"ts": 1774245600000, "open": 7.461, "high": 7.484, "low": 7.452, "close": 7.455, "volume": 573.16, "quote_volume": 4282.31892, "trades": 187, "taker_buy_volume": 419.87, "taker_buy_quote": 3137.69968}, {"ts": 1774245660000, "open": 7.455, "high": 7.465, "low": 7.443, "close": 7.461, "volume": 196.78, "quote_volume": 1467.40027, "trades": 110, "taker_buy_volume": 75.73, "taker_buy_quote": 564.65414}, {"ts": 1774245720000, "open": 7.462, "high": 7.522, "low": 7.459, "close": 7.482, "volume": 4048.34, "quote_volume": 30361.93014, "trades": 632, "taker_buy_volume": 3001.66, "taker_buy_quote": 22513.44548}, {"ts": 1774245780000, "open": 7.485, "high": 7.499, "low": 7.482, "close": 7.499, "volume": 203.82, "quote_volume": 1527.12487, "trades": 61, "taker_buy_volume": 189.04, "taker_buy_quote": 1416.45231}, {"ts": 1774245840000, "open": 7.5, "high": 7.574, "low": 7.5, "close": 7.538, "volume": 2027.62, "quote_volume": 15282.06079, "trades": 337, "taker_buy_volume": 1555.41, "taker_buy_quote": 11720.42518}, {"ts": 1774245900000, "open": 7.538, "high": 7.546, "low": 7.494, "close": 7.5, "volume": 1136.53, "quote_volume": 8553.96646, "trades": 152, "taker_buy_volume": 87.25, "taker_buy_quote": 658.08986}, {"ts": 1774245960000, "open": 7.508, "high": 7.533, "low": 7.488, "close": 7.527, "volume": 581.81, "quote_volume": 4368.32661, "trades": 174, "taker_buy_volume": 338.32, "taker_buy_quote": 2538.81958}, {"ts": 1774246020000, "open": 7.526, "high": 7.539, "low": 7.51, "close": 7.533, "volume": 598.14, "quote_volume": 4502.01205, "trades": 84, "taker_buy_volume": 245.51, "taker_buy_quote": 1848.27137}, {"ts": 1774246080000, "open": 7.533, "high": 7.543, "low": 7.526, "close": 7.53, "volume": 68.63, "quote_volume": 517.14256, "trades": 48, "taker_buy_volume": 35.77, "taker_buy_quote": 269.62866}, {"ts": 1774246140000, "open": 7.536, "high": 7.561, "low": 7.536, "close": 7.559, "volume": 163.13, "quote_volume": 1231.74611, "trades": 58, "taker_buy_volume": 119.06, "taker_buy_quote": 898.81416}, {"ts": 1774246200000, "open": 7.554, "high": 7.588, "low": 7.536, "close": 7.536, "volume": 977.36, "quote_volume": 7395.08058, "trades": 175, "taker_buy_volume": 395.23, "taker_buy_quote": 2991.86995}, {"ts": 1774246260000, "open": 7.535, "high": 7.547, "low": 7.53, "close": 7.545, "volume": 243.66, "quote_volume": 1836.42801, "trades": 64, "taker_buy_volume": 86.61, "taker_buy_quote": 653.11746}, {"ts": 1774246320000, "open": 7.545, "high": 7.579, "low": 7.527, "close": 7.557, "volume": 904.7, "quote_volume": 6843.42979, "trades": 121, "taker_buy_volume": 722.41, "taker_buy_quote": 5466.78746}, {"ts": 1774246380000, "open": 7.557, "high": 7.567, "low": 7.555, "close": 7.567, "volume": 206.98, "quote_volume": 1565.83802, "trades": 34, "taker_buy_volume": 181.91, "taker_buy_quote": 1376.33686}, {"ts": 1774246440000, "open": 7.567, "high": 7.577, "low": 7.542, "close": 7.573, "volume": 454.57, "quote_volume": 3440.05852, "trades": 97, "taker_buy_volume": 409.05, "taker_buy_quote": 3096.00272}, {"ts": 1774246500000, "open": 7.574, "high": 7.606, "low": 7.574, "close": 7.586, "volume": 1807.19, "quote_volume": 13732.25083, "trades": 123, "taker_buy_volume": 1534.95, "taker_buy_quote": 11664.02191}, {"ts": 1774246560000, "open": 7.593, "high": 7.603, "low": 7.576, "close": 7.587, "volume": 240.74, "quote_volume": 1827.1029, "trades": 76, "taker_buy_volume": 56.12, "taker_buy_quote": 426.27024}, {"ts": 1774246620000, "open": 7.587, "high": 7.594, "low": 7.574, "close": 7.574, "volume": 284.04, "quote_volume": 2154.58471, "trades": 58, "taker_buy_volume": 119.05, "taker_buy_quote": 903.82908}, {"ts": 1774246680000, "open": 7.575, "high": 7.575, "low": 7.553, "close": 7.569, "volume": 220.58, "quote_volume": 1668.34157, "trades": 60, "taker_buy_volume": 82.4, "taker_buy_quote": 623.24851}, {"ts": 1774246740000, "open": 7.57, "high": 7.586, "low": 7.57, "close": 7.578, "volume": 281.01, "quote_volume": 2131.10756, "trades": 42, "taker_buy_volume": 235.79, "taker_buy_quote": 1788.38887}, {"ts": 1774246800000, "open": 7.575, "high": 7.575, "low": 7.55, "close": 7.557, "volume": 47.05, "quote_volume": 355.7263, "trades": 33, "taker_buy_volume": 7.02, "taker_buy_quote": 53.03536}, {"ts": 1774246860000, "open": 7.558, "high": 7.567, "low": 7.547, "close": 7.559, "volume": 79.8, "quote_volume": 603.00392, "trades": 43, "taker_buy_volume": 54.64, "taker_buy_quote": 412.99405}, {"ts": 1774246920000, "open": 7.559, "high": 7.59, "low": 7.559, "close": 7.59, "volume": 353.93, "quote_volume": 2682.22664, "trades": 68, "taker_buy_volume": 327.61, "taker_buy_quote": 2482.66348}, {"ts": 1774246980000, "open": 7.585, "high": 7.59, "low": 7.576, "close": 7.586, "volume": 152.17, "quote_volume": 1154.05946, "trades": 36, "taker_buy_volume": 36.43, "taker_buy_quote": 276.24339}, {"ts": 1774247040000, "open": 7.586, "high": 7.653, "low": 7.579, "close": 7.614, "volume": 2658.73, "quote_volume": 20248.06551, "trades": 282, "taker_buy_volume": 2000.06, "taker_buy_quote": 15230.64235}, {"ts": 1774247100000, "open": 7.614, "high": 7.687, "low": 7.613, "close": 7.656, "volume": 3424.18, "quote_volume": 26218.16364, "trades": 465, "taker_buy_volume": 1966.45, "taker_buy_quote": 15051.27688}, {"ts": 1774247160000, "open": 7.655, "high": 7.706, "low": 7.654, "close": 7.662, "volume": 3200.46, "quote_volume": 24568.7468, "trades": 337, "taker_buy_volume": 1375.45, "taker_buy_quote": 10562.42226}, {"ts": 1774247220000, "open": 7.666, "high": 7.738, "low": 7.665, "close": 7.687, "volume": 3040.66, "quote_volume": 23474.77126, "trades": 441, "taker_buy_volume": 2162.42, "taker_buy_quote": 16708.39327}, {"ts": 1774247280000, "open": 7.688, "high": 7.694, "low": 7.665, "close": 7.685, "volume": 931.49, "quote_volume": 7151.50441, "trades": 186, "taker_buy_volume": 775.95, "taker_buy_quote": 5956.56167}, {"ts": 1774247340000, "open": 7.676, "high": 7.676, "low": 7.652, "close": 7.653, "volume": 772.91, "quote_volume": 5923.95578, "trades": 85, "taker_buy_volume": 329.77, "taker_buy_quote": 2528.22815}, {"ts": 1774247400000, "open": 7.652, "high": 7.709, "low": 7.64, "close": 7.687, "volume": 1001.56, "quote_volume": 7688.39441, "trades": 149, "taker_buy_volume": 520.9, "taker_buy_quote": 4009.56734}, {"ts": 1774247460000, "open": 7.689, "high": 7.724, "low": 7.684, "close": 7.706, "volume": 1149.82, "quote_volume": 8868.22309, "trades": 115, "taker_buy_volume": 1042.08, "taker_buy_quote": 8038.50438}, {"ts": 1774247520000, "open": 7.702, "high": 7.73, "low": 7.68, "close": 7.69, "volume": 722.98, "quote_volume": 5573.36427, "trades": 226, "taker_buy_volume": 562.1, "taker_buy_quote": 4335.29246}, {"ts": 1774247580000, "open": 7.691, "high": 7.706, "low": 7.647, "close": 7.647, "volume": 1234.31, "quote_volume": 9460.42862, "trades": 120, "taker_buy_volume": 57.18, "taker_buy_quote": 438.89107}, {"ts": 1774247640000, "open": 7.659, "high": 7.701, "low": 7.659, "close": 7.699, "volume": 1926.92, "quote_volume": 14815.08121, "trades": 150, "taker_buy_volume": 897.29, "taker_buy_quote": 6897.76143}, {"ts": 1774247700000, "open": 7.694, "high": 7.708, "low": 7.681, "close": 7.707, "volume": 191.98, "quote_volume": 1476.727, "trades": 59, "taker_buy_volume": 97.94, "taker_buy_quote": 753.56479}, {"ts": 1774247760000, "open": 7.709, "high": 7.731, "low": 7.699, "close": 7.705, "volume": 554.93, "quote_volume": 4284.59498, "trades": 144, "taker_buy_volume": 348.55, "taker_buy_quote": 2693.63711}, {"ts": 1774247820000, "open": 7.707, "high": 7.722, "low": 7.705, "close": 7.71, "volume": 215.91, "quote_volume": 1664.95737, "trades": 68, "taker_buy_volume": 66.33, "taker_buy_quote": 511.76089}, {"ts": 1774247880000, "open": 7.71, "high": 7.724, "low": 7.705, "close": 7.712, "volume": 842.72, "quote_volume": 6499.32562, "trades": 178, "taker_buy_volume": 659.76, "taker_buy_quote": 5089.41297}, {"ts": 1774247940000, "open": 7.717, "high": 7.729, "low": 7.702, "close": 7.709, "volume": 769.41, "quote_volume": 5939.30828, "trades": 112, "taker_buy_volume": 601.91, "taker_buy_quote": 4648.01343}, {"ts": 1774248000000, "open": 7.703, "high": 7.723, "low": 7.685, "close": 7.701, "volume": 1896.71, "quote_volume": 14613.18608, "trades": 194, "taker_buy_volume": 304.56, "taker_buy_quote": 2349.2612}, {"ts": 1774248060000, "open": 7.708, "high": 7.716, "low": 7.698, "close": 7.716, "volume": 156.86, "quote_volume": 1208.92772, "trades": 54, "taker_buy_volume": 26.49, "taker_buy_quote": 204.27543}, {"ts": 1774248120000, "open": 7.717, "high": 7.74, "low": 7.7, "close": 7.707, "volume": 998.95, "quote_volume": 7719.71454, "trades": 146, "taker_buy_volume": 619.85, "taker_buy_quote": 4791.09176}, {"ts": 1774248180000, "open": 7.706, "high": 7.709, "low": 7.694, "close": 7.698, "volume": 884.48, "quote_volume": 6814.00987, "trades": 71, "taker_buy_volume": 246.32, "taker_buy_quote": 1897.26749}, {"ts": 1774248240000, "open": 7.703, "high": 7.708, "low": 7.688, "close": 7.688, "volume": 340.83, "quote_volume": 2623.73893, "trades": 74, "taker_buy_volume": 111.38, "taker_buy_quote": 858.26015}, {"ts": 1774248300000, "open": 7.695, "high": 7.738, "low": 7.687, "close": 7.735, "volume": 1134.91, "quote_volume": 8757.70553, "trades": 212, "taker_buy_volume": 991.79, "taker_buy_quote": 7654.00267}, {"ts": 1774248360000, "open": 7.729, "high": 7.73, "low": 7.702, "close": 7.715, "volume": 311.16, "quote_volume": 2402.67682, "trades": 132, "taker_buy_volume": 215.86, "taker_buy_quote": 1667.00413}, {"ts": 1774248420000, "open": 7.709, "high": 7.713, "low": 7.695, "close": 7.713, "volume": 164.14, "quote_volume": 1264.24137, "trades": 52, "taker_buy_volume": 36.75, "taker_buy_quote": 283.18879}, {"ts": 1774248480000, "open": 7.712, "high": 7.72, "low": 7.693, "close": 7.696, "volume": 182.27, "quote_volume": 1404.18503, "trades": 102, "taker_buy_volume": 48.09, "taker_buy_quote": 370.67524}, {"ts": 1774248540000, "open": 7.692, "high": 7.693, "low": 7.667, "close": 7.667, "volume": 693.9, "quote_volume": 5325.973, "trades": 106, "taker_buy_volume": 59.3, "taker_buy_quote": 455.55598}, {"ts": 1774248600000, "open": 7.666, "high": 7.676, "low": 7.648, "close": 7.653, "volume": 1019.23, "quote_volume": 7806.77905, "trades": 135, "taker_buy_volume": 114.9, "taker_buy_quote": 879.98919}, {"ts": 1774248660000, "open": 7.659, "high": 7.68, "low": 7.659, "close": 7.68, "volume": 224.7, "quote_volume": 1723.04136, "trades": 45, "taker_buy_volume": 200.64, "taker_buy_quote": 1538.57855}, {"ts": 1774248720000, "open": 7.67, "high": 7.681, "low": 7.665, "close": 7.677, "volume": 162.16, "quote_volume": 1244.42408, "trades": 44, "taker_buy_volume": 56.38, "taker_buy_quote": 432.8384}, {"ts": 1774248780000, "open": 7.67, "high": 7.684, "low": 7.662, "close": 7.674, "volume": 147.87, "quote_volume": 1134.83925, "trades": 60, "taker_buy_volume": 86.52, "taker_buy_quote": 664.19974}, {"ts": 1774248840000, "open": 7.674, "high": 7.698, "low": 7.672, "close": 7.698, "volume": 199.92, "quote_volume": 1535.74273, "trades": 48, "taker_buy_volume": 172.24, "taker_buy_quote": 1323.26679}, {"ts": 1774248900000, "open": 7.695, "high": 7.74, "low": 7.695, "close": 7.724, "volume": 450.75, "quote_volume": 3478.08239, "trades": 96, "taker_buy_volume": 404.63, "taker_buy_quote": 3121.65874}, {"ts": 1774248960000, "open": 7.724, "high": 7.727, "low": 7.706, "close": 7.714, "volume": 248.27, "quote_volume": 1915.43533, "trades": 49, "taker_buy_volume": 207.22, "taker_buy_quote": 1598.64797}, {"ts": 1774249020000, "open": 7.705, "high": 7.707, "low": 7.684, "close": 7.684, "volume": 207.66, "quote_volume": 1597.66088, "trades": 41, "taker_buy_volume": 98.22, "taker_buy_quote": 755.78827}, {"ts": 1774249080000, "open": 7.689, "high": 7.704, "low": 7.684, "close": 7.686, "volume": 227.41, "quote_volume": 1749.6214, "trades": 51, "taker_buy_volume": 105.58, "taker_buy_quote": 812.33372}, {"ts": 1774249140000, "open": 7.685, "high": 7.695, "low": 7.681, "close": 7.681, "volume": 264.55, "quote_volume": 2033.37646, "trades": 34, "taker_buy_volume": 17.69, "taker_buy_quote": 136.04909}, {"ts": 1774249200000, "open": 7.681, "high": 7.697, "low": 7.663, "close": 7.694, "volume": 242.62, "quote_volume": 1863.77337, "trades": 77, "taker_buy_volume": 59.24, "taker_buy_quote": 455.3091}, {"ts": 1774249260000, "open": 7.69, "high": 7.7, "low": 7.621, "close": 7.645, "volume": 991.75, "quote_volume": 7596.9346, "trades": 268, "taker_buy_volume": 333.26, "taker_buy_quote": 2550.84029}, {"ts": 1774249320000, "open": 7.648, "high": 7.656, "low": 7.625, "close": 7.627, "volume": 618.57, "quote_volume": 4724.39418, "trades": 140, "taker_buy_volume": 474.45, "taker_buy_quote": 3623.73686}, {"ts": 1774249380000, "open": 7.628, "high": 7.649, "low": 7.625, "close": 7.649, "volume": 1130.85, "quote_volume": 8628.09259, "trades": 60, "taker_buy_volume": 989.11, "taker_buy_quote": 7546.2636}, {"ts": 1774249440000, "open": 7.648, "high": 7.658, "low": 7.629, "close": 7.656, "volume": 1534.4, "quote_volume": 11720.90532, "trades": 124, "taker_buy_volume": 1397.65, "taker_buy_quote": 10676.3613}, {"ts": 1774249500000, "open": 7.656, "high": 7.681, "low": 7.634, "close": 7.64, "volume": 1411.86, "quote_volume": 10812.52313, "trades": 159, "taker_buy_volume": 308.4, "taker_buy_quote": 2363.82975}, {"ts": 1774249560000, "open": 7.641, "high": 7.66, "low": 7.641, "close": 7.657, "volume": 237.23, "quote_volume": 1815.15158, "trades": 51, "taker_buy_volume": 138.78, "taker_buy_quote": 1062.08209}, {"ts": 1774249620000, "open": 7.656, "high": 7.671, "low": 7.582, "close": 7.594, "volume": 2500.08, "quote_volume": 19049.05284, "trades": 307, "taker_buy_volume": 473.06, "taker_buy_quote": 3603.69913}, {"ts": 1774249680000, "open": 7.595, "high": 7.639, "low": 7.557, "close": 7.637, "volume": 2621.69, "quote_volume": 19899.36309, "trades": 330, "taker_buy_volume": 1205.53, "taker_buy_quote": 9163.5308}, {"ts": 1774249740000, "open": 7.632, "high": 7.632, "low": 7.591, "close": 7.594, "volume": 283.44, "quote_volume": 2156.80461, "trades": 78, "taker_buy_volume": 218.66, "taker_buy_quote": 1663.86326}, {"ts": 1774249800000, "open": 7.594, "high": 7.597, "low": 7.581, "close": 7.589, "volume": 195.48, "quote_volume": 1483.94484, "trades": 36, "taker_buy_volume": 133.12, "taker_buy_quote": 1010.77085}, {"ts": 1774249860000, "open": 7.597, "high": 7.64, "low": 7.584, "close": 7.64, "volume": 530.52, "quote_volume": 4031.2348, "trades": 104, "taker_buy_volume": 398.6, "taker_buy_quote": 3030.3369}, {"ts": 1774249920000, "open": 7.641, "high": 7.643, "low": 7.622, "close": 7.637, "volume": 716.14, "quote_volume": 5463.29735, "trades": 69, "taker_buy_volume": 586.02, "taker_buy_quote": 4470.86767}, {"ts": 1774249980000, "open": 7.638, "high": 7.651, "low": 7.607, "close": 7.611, "volume": 1071.79, "quote_volume": 8176.16173, "trades": 188, "taker_buy_volume": 378.52, "taker_buy_quote": 2890.25942}, {"ts": 1774250040000, "open": 7.616, "high": 7.639, "low": 7.596, "close": 7.596, "volume": 203.44, "quote_volume": 1550.92872, "trades": 90, "taker_buy_volume": 125.34, "taker_buy_quote": 955.87226}, {"ts": 1774250100000, "open": 7.595, "high": 7.633, "low": 7.594, "close": 7.602, "volume": 96.91, "quote_volume": 737.9175, "trades": 71, "taker_buy_volume": 49.41, "taker_buy_quote": 376.5293}, {"ts": 1774250160000, "open": 7.601, "high": 7.601, "low": 7.481, "close": 7.522, "volume": 3250.7, "quote_volume": 24473.99782, "trades": 409, "taker_buy_volume": 1449.68, "taker_buy_quote": 10922.61927}, {"ts": 1774250220000, "open": 7.514, "high": 7.527, "low": 7.496, "close": 7.516, "volume": 689.43, "quote_volume": 5178.11618, "trades": 134, "taker_buy_volume": 391.32, "taker_buy_quote": 2939.29111}, {"ts": 1774250280000, "open": 7.517, "high": 7.557, "low": 7.5, "close": 7.543, "volume": 649.36, "quote_volume": 4881.04871, "trades": 131, "taker_buy_volume": 297.77, "taker_buy_quote": 2241.59832}, {"ts": 1774250340000, "open": 7.55, "high": 7.55, "low": 7.499, "close": 7.51, "volume": 430.53, "quote_volume": 3233.82721, "trades": 101, "taker_buy_volume": 101.51, "taker_buy_quote": 763.53247}, {"ts": 1774250400000, "open": 7.507, "high": 7.539, "low": 7.507, "close": 7.521, "volume": 204.54, "quote_volume": 1539.41197, "trades": 72, "taker_buy_volume": 171.86, "taker_buy_quote": 1293.54206}, {"ts": 1774250460000, "open": 7.52, "high": 7.528, "low": 7.505, "close": 7.51, "volume": 384.19, "quote_volume": 2888.67106, "trades": 68, "taker_buy_volume": 78.2, "taker_buy_quote": 588.39962}, {"ts": 1774250520000, "open": 7.508, "high": 7.515, "low": 7.494, "close": 7.515, "volume": 386.04, "quote_volume": 2898.08228, "trades": 88, "taker_buy_volume": 243.96, "taker_buy_quote": 1831.2003}, {"ts": 1774250580000, "open": 7.511, "high": 7.525, "low": 7.492, "close": 7.498, "volume": 175.36, "quote_volume": 1317.15773, "trades": 67, "taker_buy_volume": 80.28, "taker_buy_quote": 603.54733}, {"ts": 1774250640000, "open": 7.494, "high": 7.505, "low": 7.485, "close": 7.485, "volume": 847.42, "quote_volume": 6351.88572, "trades": 136, "taker_buy_volume": 411.85, "taker_buy_quote": 3088.86422}, {"ts": 1774250700000, "open": 7.485, "high": 7.53, "low": 7.479, "close": 7.53, "volume": 684.02, "quote_volume": 5131.2317, "trades": 107, "taker_buy_volume": 458.76, "taker_buy_quote": 3445.34183}, {"ts": 1774250760000, "open": 7.522, "high": 7.541, "low": 7.515, "close": 7.54, "volume": 77.43, "quote_volume": 583.04789, "trades": 43, "taker_buy_volume": 45.45, "taker_buy_quote": 342.25547}, {"ts": 1774250820000, "open": 7.541, "high": 7.551, "low": 7.536, "close": 7.545, "volume": 269.59, "quote_volume": 2033.64742, "trades": 49, "taker_buy_volume": 170.68, "taker_buy_quote": 1287.77953}, {"ts": 1774250880000, "open": 7.546, "high": 7.554, "low": 7.53, "close": 7.544, "volume": 644.58, "quote_volume": 4860.99377, "trades": 68, "taker_buy_volume": 68.09, "taker_buy_quote": 513.60534}, {"ts": 1774250940000, "open": 7.545, "high": 7.562, "low": 7.545, "close": 7.56, "volume": 186.99, "quote_volume": 1413.34271, "trades": 39, "taker_buy_volume": 161.76, "taker_buy_quote": 1222.74327}, {"ts": 1774251000000, "open": 7.559, "high": 7.577, "low": 7.552, "close": 7.555, "volume": 467.53, "quote_volume": 3538.11229, "trades": 101, "taker_buy_volume": 381.57, "taker_buy_quote": 2888.2603}, {"ts": 1774251060000, "open": 7.563, "high": 7.58, "low": 7.553, "close": 7.564, "volume": 282.68, "quote_volume": 2138.78262, "trades": 84, "taker_buy_volume": 146.37, "taker_buy_quote": 1107.55297}, {"ts": 1774251120000, "open": 7.563, "high": 7.592, "low": 7.553, "close": 7.592, "volume": 201.59, "quote_volume": 1526.56588, "trades": 76, "taker_buy_volume": 85.03, "taker_buy_quote": 644.17326}, {"ts": 1774251180000, "open": 7.593, "high": 7.64, "low": 7.591, "close": 7.64, "volume": 762.0, "quote_volume": 5803.73156, "trades": 135, "taker_buy_volume": 598.14, "taker_buy_quote": 4555.27587}, {"ts": 1774251240000, "open": 7.631, "high": 7.645, "low": 7.592, "close": 7.611, "volume": 923.39, "quote_volume": 7029.97286, "trades": 177, "taker_buy_volume": 249.74, "taker_buy_quote": 1904.31862}, {"ts": 1774251300000, "open": 7.602, "high": 7.608, "low": 7.564, "close": 7.567, "volume": 107.11, "quote_volume": 812.81582, "trades": 67, "taker_buy_volume": 14.44, "taker_buy_quote": 109.59821}, {"ts": 1774251360000, "open": 7.568, "high": 7.594, "low": 7.568, "close": 7.583, "volume": 410.0, "quote_volume": 3108.88308, "trades": 116, "taker_buy_volume": 202.0, "taker_buy_quote": 1531.96204}, {"ts": 1774251420000, "open": 7.581, "high": 7.594, "low": 7.581, "close": 7.589, "volume": 24.93, "quote_volume": 189.17318, "trades": 21, "taker_buy_volume": 14.58, "taker_buy_quote": 110.65169}, {"ts": 1774251480000, "open": 7.591, "high": 7.591, "low": 7.575, "close": 7.583, "volume": 54.0, "quote_volume": 409.51014, "trades": 34, "taker_buy_volume": 21.58, "taker_buy_quote": 163.61936}, {"ts": 1774251540000, "open": 7.584, "high": 7.609, "low": 7.584, "close": 7.599, "volume": 410.89, "quote_volume": 3123.38729, "trades": 65, "taker_buy_volume": 385.31, "taker_buy_quote": 2928.93963}, {"ts": 1774251600000, "open": 7.601, "high": 7.612, "low": 7.59, "close": 7.59, "volume": 260.33, "quote_volume": 1978.12295, "trades": 49, "taker_buy_volume": 35.84, "taker_buy_quote": 272.68308}, {"ts": 1774251660000, "open": 7.591, "high": 7.597, "low": 7.587, "close": 7.588, "volume": 67.03, "quote_volume": 509.06023, "trades": 20, "taker_buy_volume": 52.19, "taker_buy_quote": 396.43186}, {"ts": 1774251720000, "open": 7.595, "high": 7.622, "low": 7.595, "close": 7.612, "volume": 143.17, "quote_volume": 1090.10734, "trades": 74, "taker_buy_volume": 94.69, "taker_buy_quote": 720.92026}, {"ts": 1774251780000, "open": 7.619, "high": 7.621, "low": 7.617, "close": 7.617, "volume": 11.11, "quote_volume": 84.64707, "trades": 11, "taker_buy_volume": 7.15, "taker_buy_quote": 54.47979}, {"ts": 1774251840000, "open": 7.621, "high": 7.634, "low": 7.62, "close": 7.626, "volume": 728.77, "quote_volume": 5558.49611, "trades": 49, "taker_buy_volume": 691.05, "taker_buy_quote": 5270.8761}, {"ts": 1774251900000, "open": 7.624, "high": 7.646, "low": 7.617, "close": 7.634, "volume": 527.85, "quote_volume": 4029.06875, "trades": 98, "taker_buy_volume": 461.39, "taker_buy_quote": 3521.96028}, {"ts": 1774251960000, "open": 7.635, "high": 7.661, "low": 7.63, "close": 7.63, "volume": 350.43, "quote_volume": 2680.63907, "trades": 122, "taker_buy_volume": 263.05, "taker_buy_quote": 2012.66538}, {"ts": 1774252020000, "open": 7.634, "high": 7.64, "low": 7.631, "close": 7.631, "volume": 158.45, "quote_volume": 1209.43898, "trades": 31, "taker_buy_volume": 10.05, "taker_buy_quote": 76.7559}, {"ts": 1774252080000, "open": 7.63, "high": 7.635, "low": 7.557, "close": 7.564, "volume": 891.38, "quote_volume": 6769.19787, "trades": 236, "taker_buy_volume": 55.39, "taker_buy_quote": 421.51983}, {"ts": 1774252140000, "open": 7.564, "high": 7.572, "low": 7.549, "close": 7.567, "volume": 177.88, "quote_volume": 1345.01129, "trades": 77, "taker_buy_volume": 135.27, "taker_buy_quote": 1023.10593}, {"ts": 1774252200000, "open": 7.555, "high": 7.577, "low": 7.552, "close": 7.577, "volume": 162.55, "quote_volume": 1229.87866, "trades": 75, "taker_buy_volume": 109.8, "taker_buy_quote": 830.76324}, {"ts": 1774252260000, "open": 7.568, "high": 7.581, "low": 7.56, "close": 7.577, "volume": 178.93, "quote_volume": 1354.70915, "trades": 63, "taker_buy_volume": 139.08, "taker_buy_quote": 1053.02055}, {"ts": 1774252320000, "open": 7.572, "high": 7.609, "low": 7.571, "close": 7.585, "volume": 887.96, "quote_volume": 6745.07588, "trades": 116, "taker_buy_volume": 660.98, "taker_buy_quote": 5021.73573}, {"ts": 1774252380000, "open": 7.584, "high": 7.584, "low": 7.555, "close": 7.555, "volume": 231.08, "quote_volume": 1748.02518, "trades": 65, "taker_buy_volume": 82.63, "taker_buy_quote": 625.42157}, {"ts": 1774252440000, "open": 7.56, "high": 7.574, "low": 7.55, "close": 7.55, "volume": 341.19, "quote_volume": 2580.41417, "trades": 102, "taker_buy_volume": 207.37, "taker_buy_quote": 1568.57427}, {"ts": 1774252500000, "open": 7.553, "high": 7.564, "low": 7.52, "close": 7.522, "volume": 176.66, "quote_volume": 1332.45864, "trades": 80, "taker_buy_volume": 70.99, "taker_buy_quote": 536.13066}, {"ts": 1774252560000, "open": 7.522, "high": 7.55, "low": 7.519, "close": 7.541, "volume": 231.75, "quote_volume": 1745.0496, "trades": 88, "taker_buy_volume": 209.76, "taker_buy_quote": 1579.23385}, {"ts": 1774252620000, "open": 7.543, "high": 7.555, "low": 7.541, "close": 7.541, "volume": 125.58, "quote_volume": 947.60335, "trades": 48, "taker_buy_volume": 70.33, "taker_buy_quote": 530.71843}, {"ts": 1774252680000, "open": 7.54, "high": 7.551, "low": 7.531, "close": 7.531, "volume": 207.19, "quote_volume": 1562.99526, "trades": 56, "taker_buy_volume": 106.9, "taker_buy_quote": 806.87797}, {"ts": 1774252740000, "open": 7.537, "high": 7.561, "low": 7.537, "close": 7.56, "volume": 242.09, "quote_volume": 1829.14947, "trades": 56, "taker_buy_volume": 222.8, "taker_buy_quote": 1683.41502}, {"ts": 1774252800000, "open": 7.562, "high": 7.57, "low": 7.542, "close": 7.557, "volume": 145.39, "quote_volume": 1098.69933, "trades": 59, "taker_buy_volume": 86.34, "taker_buy_quote": 652.41562}, {"ts": 1774252860000, "open": 7.556, "high": 7.569, "low": 7.548, "close": 7.569, "volume": 184.69, "quote_volume": 1396.27256, "trades": 74, "taker_buy_volume": 115.86, "taker_buy_quote": 875.87719}, {"ts": 1774252920000, "open": 7.568, "high": 7.601, "low": 7.564, "close": 7.582, "volume": 289.01, "quote_volume": 2192.6842, "trades": 87, "taker_buy_volume": 189.17, "taker_buy_quote": 1436.42108}, {"ts": 1774252980000, "open": 7.583, "high": 7.587, "low": 7.54, "close": 7.544, "volume": 195.57, "quote_volume": 1480.99546, "trades": 67, "taker_buy_volume": 65.79, "taker_buy_quote": 498.57991}, {"ts": 1774253040000, "open": 7.545, "high": 7.555, "low": 7.527, "close": 7.529, "volume": 191.89, "quote_volume": 1445.57585, "trades": 47, "taker_buy_volume": 24.77, "taker_buy_quote": 186.96961}, {"ts": 1774253100000, "open": 7.529, "high": 7.589, "low": 7.495, "close": 7.513, "volume": 8502.98, "quote_volume": 64115.75232, "trades": 460, "taker_buy_volume": 3271.38, "taker_buy_quote": 24738.49176}, {"ts": 1774253160000, "open": 7.51, "high": 7.526, "low": 7.508, "close": 7.515, "volume": 368.56, "quote_volume": 2769.4896, "trades": 71, "taker_buy_volume": 93.86, "taker_buy_quote": 705.68044}, {"ts": 1774253220000, "open": 7.522, "high": 7.575, "low": 7.521, "close": 7.534, "volume": 3672.05, "quote_volume": 27711.46366, "trades": 217, "taker_buy_volume": 3380.25, "taker_buy_quote": 25512.13463}, {"ts": 1774253280000, "open": 7.527, "high": 7.529, "low": 7.511, "close": 7.511, "volume": 22.75, "quote_volume": 171.06996, "trades": 20, "taker_buy_volume": 0.91, "taker_buy_quote": 6.85139}, {"ts": 1774253340000, "open": 7.512, "high": 7.518, "low": 7.502, "close": 7.514, "volume": 149.43, "quote_volume": 1121.9518, "trades": 37, "taker_buy_volume": 73.57, "taker_buy_quote": 552.39408}, {"ts": 1774253400000, "open": 7.504, "high": 7.518, "low": 7.499, "close": 7.51, "volume": 241.96, "quote_volume": 1815.88624, "trades": 63, "taker_buy_volume": 105.48, "taker_buy_quote": 791.96646}, {"ts": 1774253460000, "open": 7.509, "high": 7.509, "low": 7.427, "close": 7.458, "volume": 7128.44, "quote_volume": 53197.24772, "trades": 444, "taker_buy_volume": 1609.37, "taker_buy_quote": 11999.85468}, {"ts": 1774253520000, "open": 7.455, "high": 7.476, "low": 7.452, "close": 7.452, "volume": 257.28, "quote_volume": 1919.75342, "trades": 88, "taker_buy_volume": 174.91, "taker_buy_quote": 1305.08889}, {"ts": 1774253580000, "open": 7.462, "high": 7.469, "low": 7.453, "close": 7.459, "volume": 550.43, "quote_volume": 4108.7089, "trades": 55, "taker_buy_volume": 500.74, "taker_buy_quote": 3737.84549}, {"ts": 1774253640000, "open": 7.455, "high": 7.476, "low": 7.455, "close": 7.46, "volume": 118.33, "quote_volume": 883.53441, "trades": 57, "taker_buy_volume": 57.14, "taker_buy_quote": 426.76995}, {"ts": 1774253700000, "open": 7.462, "high": 7.462, "low": 7.446, "close": 7.453, "volume": 176.07, "quote_volume": 1312.13468, "trades": 60, "taker_buy_volume": 141.88, "taker_buy_quote": 1057.2893}, {"ts": 1774253760000, "open": 7.453, "high": 7.484, "low": 7.451, "close": 7.481, "volume": 718.06, "quote_volume": 5363.73188, "trades": 120, "taker_buy_volume": 679.81, "taker_buy_quote": 5078.20795}, {"ts": 1774253820000, "open": 7.477, "high": 7.493, "low": 7.477, "close": 7.477, "volume": 363.1, "quote_volume": 2718.89314, "trades": 85, "taker_buy_volume": 284.28, "taker_buy_quote": 2128.8837}, {"ts": 1774253880000, "open": 7.476, "high": 7.476, "low": 7.438, "close": 7.444, "volume": 1065.02, "quote_volume": 7935.46053, "trades": 164, "taker_buy_volume": 344.59, "taker_buy_quote": 2566.50736}, {"ts": 1774253940000, "open": 7.442, "high": 7.442, "low": 7.376, "close": 7.377, "volume": 5475.55, "quote_volume": 40573.05779, "trades": 483, "taker_buy_volume": 425.68, "taker_buy_quote": 3150.78419}, {"ts": 1774254000000, "open": 7.381, "high": 7.385, "low": 7.299, "close": 7.332, "volume": 4203.58, "quote_volume": 30811.66258, "trades": 689, "taker_buy_volume": 922.81, "taker_buy_quote": 6770.8287}, {"ts": 1774254060000, "open": 7.329, "high": 7.384, "low": 7.322, "close": 7.362, "volume": 1718.81, "quote_volume": 12637.55946, "trades": 520, "taker_buy_volume": 973.43, "taker_buy_quote": 7155.11144}, {"ts": 1774254120000, "open": 7.361, "high": 7.384, "low": 7.355, "close": 7.384, "volume": 290.84, "quote_volume": 2143.91257, "trades": 181, "taker_buy_volume": 184.44, "taker_buy_quote": 1359.81097}, {"ts": 1774254180000, "open": 7.382, "high": 7.399, "low": 7.365, "close": 7.388, "volume": 259.73, "quote_volume": 1917.72528, "trades": 105, "taker_buy_volume": 138.87, "taker_buy_quote": 1026.32054}, {"ts": 1774254240000, "open": 7.388, "high": 7.424, "low": 7.388, "close": 7.412, "volume": 523.21, "quote_volume": 3876.17087, "trades": 109, "taker_buy_volume": 470.63, "taker_buy_quote": 3486.94254}, {"ts": 1774254300000, "open": 7.413, "high": 7.426, "low": 7.408, "close": 7.413, "volume": 156.61, "quote_volume": 1161.26578, "trades": 93, "taker_buy_volume": 81.41, "taker_buy_quote": 603.80018}, {"ts": 1774254360000, "open": 7.414, "high": 7.438, "low": 7.414, "close": 7.438, "volume": 176.9, "quote_volume": 1313.53766, "trades": 59, "taker_buy_volume": 109.24, "taker_buy_quote": 811.04542}, {"ts": 1774254420000, "open": 7.434, "high": 7.459, "low": 7.429, "close": 7.45, "volume": 599.73, "quote_volume": 4466.38397, "trades": 159, "taker_buy_volume": 412.54, "taker_buy_quote": 3071.76495}, {"ts": 1774254480000, "open": 7.449, "high": 7.452, "low": 7.4, "close": 7.4, "volume": 568.31, "quote_volume": 4226.20162, "trades": 123, "taker_buy_volume": 34.23, "taker_buy_quote": 254.59339}, {"ts": 1774254540000, "open": 7.402, "high": 7.438, "low": 7.401, "close": 7.438, "volume": 489.15, "quote_volume": 3627.62278, "trades": 117, "taker_buy_volume": 318.44, "taker_buy_quote": 2363.0691}, {"ts": 1774254600000, "open": 7.436, "high": 7.446, "low": 7.423, "close": 7.443, "volume": 255.46, "quote_volume": 1899.81793, "trades": 78, "taker_buy_volume": 185.2, "taker_buy_quote": 1377.56652}, {"ts": 1774254660000, "open": 7.441, "high": 7.457, "low": 7.413, "close": 7.423, "volume": 1305.36, "quote_volume": 9697.85222, "trades": 210, "taker_buy_volume": 247.81, "taker_buy_quote": 1845.67913}, {"ts": 1774254720000, "open": 7.422, "high": 7.438, "low": 7.419, "close": 7.435, "volume": 137.87, "quote_volume": 1024.40981, "trades": 65, "taker_buy_volume": 36.45, "taker_buy_quote": 270.86805}, {"ts": 1774254780000, "open": 7.436, "high": 7.454, "low": 7.386, "close": 7.386, "volume": 382.16, "quote_volume": 2836.39766, "trades": 167, "taker_buy_volume": 70.55, "taker_buy_quote": 524.13103}, {"ts": 1774254840000, "open": 7.385, "high": 7.41, "low": 7.376, "close": 7.401, "volume": 397.14, "quote_volume": 2934.22578, "trades": 70, "taker_buy_volume": 267.41, "taker_buy_quote": 1976.50961}, {"ts": 1774254900000, "open": 7.402, "high": 7.412, "low": 7.399, "close": 7.412, "volume": 398.58, "quote_volume": 2952.83486, "trades": 41, "taker_buy_volume": 337.75, "taker_buy_quote": 2502.52397}, {"ts": 1774254960000, "open": 7.41, "high": 7.432, "low": 7.409, "close": 7.419, "volume": 769.29, "quote_volume": 5710.41966, "trades": 59, "taker_buy_volume": 647.62, "taker_buy_quote": 4806.69982}, {"ts": 1774255020000, "open": 7.42, "high": 7.429, "low": 7.412, "close": 7.416, "volume": 173.89, "quote_volume": 1290.08891, "trades": 87, "taker_buy_volume": 36.06, "taker_buy_quote": 267.6234}, {"ts": 1774255080000, "open": 7.415, "high": 7.419, "low": 7.405, "close": 7.412, "volume": 81.24, "quote_volume": 602.1387, "trades": 46, "taker_buy_volume": 28.65, "taker_buy_quote": 212.33658}, {"ts": 1774255140000, "open": 7.413, "high": 7.44, "low": 7.413, "close": 7.44, "volume": 588.56, "quote_volume": 4375.83713, "trades": 77, "taker_buy_volume": 519.76, "taker_buy_quote": 3864.79494}, {"ts": 1774255200000, "open": 7.43, "high": 7.447, "low": 7.427, "close": 7.434, "volume": 987.77, "quote_volume": 7346.1588, "trades": 113, "taker_buy_volume": 762.49, "taker_buy_quote": 5672.08885}, {"ts": 1774255260000, "open": 7.434, "high": 7.447, "low": 7.407, "close": 7.407, "volume": 368.81, "quote_volume": 2739.2656, "trades": 129, "taker_buy_volume": 100.77, "taker_buy_quote": 748.43585}, {"ts": 1774255320000, "open": 7.409, "high": 7.421, "low": 7.409, "close": 7.415, "volume": 247.99, "quote_volume": 1838.61407, "trades": 116, "taker_buy_volume": 90.08, "taker_buy_quote": 668.01634}, {"ts": 1774255380000, "open": 7.414, "high": 7.431, "low": 7.408, "close": 7.415, "volume": 513.71, "quote_volume": 3809.94007, "trades": 137, "taker_buy_volume": 88.18, "taker_buy_quote": 653.678}, {"ts": 1774255440000, "open": 7.416, "high": 7.498, "low": 7.404, "close": 7.494, "volume": 3919.59, "quote_volume": 29278.88932, "trades": 676, "taker_buy_volume": 1453.72, "taker_buy_quote": 10841.92517}, {"ts": 1774255500000, "open": 7.495, "high": 7.54, "low": 7.495, "close": 7.54, "volume": 1539.08, "quote_volume": 11579.24329, "trades": 301, "taker_buy_volume": 1111.94, "taker_buy_quote": 8368.50414}, {"ts": 1774255560000, "open": 7.532, "high": 7.532, "low": 7.483, "close": 7.492, "volume": 682.0, "quote_volume": 5112.37821, "trades": 123, "taker_buy_volume": 185.48, "taker_buy_quote": 1389.58287}, {"ts": 1774255620000, "open": 7.493, "high": 7.499, "low": 7.472, "close": 7.494, "volume": 363.02, "quote_volume": 2718.76935, "trades": 93, "taker_buy_volume": 251.2, "taker_buy_quote": 1881.97425}, {"ts": 1774255680000, "open": 7.491, "high": 7.524, "low": 7.491, "close": 7.523, "volume": 864.2, "quote_volume": 6489.28735, "trades": 147, "taker_buy_volume": 639.51, "taker_buy_quote": 4802.43097}, {"ts": 1774255740000, "open": 7.515, "high": 7.546, "low": 7.488, "close": 7.498, "volume": 2933.46, "quote_volume": 22065.77069, "trades": 183, "taker_buy_volume": 2055.19, "taker_buy_quote": 15471.15918}, {"ts": 1774255800000, "open": 7.497, "high": 7.505, "low": 7.485, "close": 7.488, "volume": 188.73, "quote_volume": 1414.74022, "trades": 66, "taker_buy_volume": 102.94, "taker_buy_quote": 771.85003}, {"ts": 1774255860000, "open": 7.487, "high": 7.487, "low": 7.466, "close": 7.469, "volume": 85.06, "quote_volume": 635.62699, "trades": 38, "taker_buy_volume": 8.34, "taker_buy_quote": 62.30325}, {"ts": 1774255920000, "open": 7.474, "high": 7.483, "low": 7.474, "close": 7.474, "volume": 47.41, "quote_volume": 354.53505, "trades": 26, "taker_buy_volume": 36.69, "taker_buy_quote": 274.36955}, {"ts": 1774255980000, "open": 7.473, "high": 7.473, "low": 7.445, "close": 7.452, "volume": 99.32, "quote_volume": 740.59356, "trades": 48, "taker_buy_volume": 15.31, "taker_buy_quote": 114.2474}, {"ts": 1774256040000, "open": 7.452, "high": 7.461, "low": 7.441, "close": 7.446, "volume": 273.62, "quote_volume": 2039.07953, "trades": 44, "taker_buy_volume": 100.93, "taker_buy_quote": 752.17661}, {"ts": 1774256100000, "open": 7.441, "high": 7.447, "low": 7.434, "close": 7.444, "volume": 290.04, "quote_volume": 2156.998, "trades": 46, "taker_buy_volume": 208.28, "taker_buy_quote": 1548.97622}, {"ts": 1774256160000, "open": 7.444, "high": 7.496, "low": 7.444, "close": 7.48, "volume": 522.92, "quote_volume": 3913.43122, "trades": 86, "taker_buy_volume": 483.82, "taker_buy_quote": 3621.16672}, {"ts": 1774256220000, "open": 7.479, "high": 7.492, "low": 7.472, "close": 7.492, "volume": 200.56, "quote_volume": 1500.5711, "trades": 78, "taker_buy_volume": 118.28, "taker_buy_quote": 885.19381}, {"ts": 1774256280000, "open": 7.485, "high": 7.492, "low": 7.473, "close": 7.473, "volume": 73.91, "quote_volume": 553.19421, "trades": 41, "taker_buy_volume": 31.07, "taker_buy_quote": 232.65415}, {"ts": 1774256340000, "open": 7.472, "high": 7.492, "low": 7.462, "close": 7.492, "volume": 171.83, "quote_volume": 1283.04092, "trades": 58, "taker_buy_volume": 117.63, "taker_buy_quote": 878.45525}, {"ts": 1774256400000, "open": 7.49, "high": 7.5, "low": 7.45, "close": 7.453, "volume": 252.03, "quote_volume": 1883.3126, "trades": 96, "taker_buy_volume": 48.56, "taker_buy_quote": 362.6676}, {"ts": 1774256460000, "open": 7.454, "high": 7.47, "low": 7.453, "close": 7.462, "volume": 170.41, "quote_volume": 1270.94002, "trades": 67, "taker_buy_volume": 59.53, "taker_buy_quote": 444.07245}, {"ts": 1774256520000, "open": 7.463, "high": 7.522, "low": 7.463, "close": 7.508, "volume": 620.52, "quote_volume": 4658.46831, "trades": 130, "taker_buy_volume": 446.75, "taker_buy_quote": 3355.39304}, {"ts": 1774256580000, "open": 7.507, "high": 7.507, "low": 7.444, "close": 7.455, "volume": 225.22, "quote_volume": 1683.68624, "trades": 95, "taker_buy_volume": 37.42, "taker_buy_quote": 279.72503}, {"ts": 1774256640000, "open": 7.452, "high": 7.452, "low": 7.387, "close": 7.405, "volume": 3079.19, "quote_volume": 22822.66822, "trades": 302, "taker_buy_volume": 389.41, "taker_buy_quote": 2890.52028}, {"ts": 1774256700000, "open": 7.404, "high": 7.418, "low": 7.389, "close": 7.393, "volume": 1645.55, "quote_volume": 12180.89113, "trades": 214, "taker_buy_volume": 1148.19, "taker_buy_quote": 8502.80602}, {"ts": 1774256760000, "open": 7.392, "high": 7.396, "low": 7.327, "close": 7.334, "volume": 1555.48, "quote_volume": 11456.05396, "trades": 281, "taker_buy_volume": 598.69, "taker_buy_quote": 4414.8404}, {"ts": 1774256820000, "open": 7.328, "high": 7.381, "low": 7.328, "close": 7.372, "volume": 303.67, "quote_volume": 2233.90159, "trades": 99, "taker_buy_volume": 286.11, "taker_buy_quote": 2104.63734}, {"ts": 1774256880000, "open": 7.373, "high": 7.432, "low": 7.371, "close": 7.426, "volume": 1398.35, "quote_volume": 10374.90382, "trades": 171, "taker_buy_volume": 1309.51, "taker_buy_quote": 9717.74187}, {"ts": 1774256940000, "open": 7.425, "high": 7.471, "low": 7.419, "close": 7.434, "volume": 1875.88, "quote_volume": 13969.02112, "trades": 273, "taker_buy_volume": 1370.18, "taker_buy_quote": 10205.08955}, {"ts": 1774257000000, "open": 7.436, "high": 7.444, "low": 7.411, "close": 7.411, "volume": 66.22, "quote_volume": 492.00662, "trades": 46, "taker_buy_volume": 25.94, "taker_buy_quote": 192.98106}, {"ts": 1774257060000, "open": 7.418, "high": 7.452, "low": 7.418, "close": 7.431, "volume": 208.1, "quote_volume": 1547.1452, "trades": 130, "taker_buy_volume": 125.66, "taker_buy_quote": 934.11626}, {"ts": 1774257120000, "open": 7.431, "high": 7.46, "low": 7.431, "close": 7.46, "volume": 807.53, "quote_volume": 6005.15671, "trades": 70, "taker_buy_volume": 795.3, "taker_buy_quote": 5914.13863}, {"ts": 1774257180000, "open": 7.456, "high": 7.51, "low": 7.455, "close": 7.489, "volume": 1325.62, "quote_volume": 9919.42693, "trades": 202, "taker_buy_volume": 652.9, "taker_buy_quote": 4890.70485}, {"ts": 1774257240000, "open": 7.482, "high": 7.482, "low": 7.465, "close": 7.474, "volume": 216.35, "quote_volume": 1616.94886, "trades": 50, "taker_buy_volume": 41.98, "taker_buy_quote": 313.83319}, {"ts": 1774257300000, "open": 7.464, "high": 7.474, "low": 7.456, "close": 7.456, "volume": 570.76, "quote_volume": 4260.48765, "trades": 65, "taker_buy_volume": 35.34, "taker_buy_quote": 263.95847}, {"ts": 1774257360000, "open": 7.462, "high": 7.505, "low": 7.462, "close": 7.496, "volume": 232.88, "quote_volume": 1743.41189, "trades": 102, "taker_buy_volume": 172.88, "taker_buy_quote": 1293.35217}, {"ts": 1774257420000, "open": 7.495, "high": 7.498, "low": 7.485, "close": 7.492, "volume": 141.32, "quote_volume": 1058.79193, "trades": 58, "taker_buy_volume": 110.5, "taker_buy_quote": 827.90859}, {"ts": 1774257480000, "open": 7.49, "high": 7.493, "low": 7.477, "close": 7.481, "volume": 69.65, "quote_volume": 521.45308, "trades": 38, "taker_buy_volume": 44.15, "taker_buy_quote": 330.62436}, {"ts": 1774257540000, "open": 7.481, "high": 7.492, "low": 7.477, "close": 7.49, "volume": 146.4, "quote_volume": 1096.12455, "trades": 51, "taker_buy_volume": 138.36, "taker_buy_quote": 1035.97731}, {"ts": 1774257600000, "open": 7.485, "high": 7.49, "low": 7.439, "close": 7.444, "volume": 434.53, "quote_volume": 3239.82959, "trades": 130, "taker_buy_volume": 182.76, "taker_buy_quote": 1363.0015}, {"ts": 1774257660000, "open": 7.443, "high": 7.462, "low": 7.436, "close": 7.454, "volume": 295.71, "quote_volume": 2203.90131, "trades": 101, "taker_buy_volume": 176.79, "taker_buy_quote": 1317.92529}, {"ts": 1774257720000, "open": 7.453, "high": 7.453, "low": 7.424, "close": 7.424, "volume": 1366.51, "quote_volume": 10163.64338, "trades": 140, "taker_buy_volume": 148.73, "taker_buy_quote": 1106.55101}, {"ts": 1774257780000, "open": 7.423, "high": 7.434, "low": 7.415, "close": 7.416, "volume": 532.44, "quote_volume": 3953.10873, "trades": 82, "taker_buy_volume": 462.16, "taker_buy_quote": 3431.72913}, {"ts": 1774257840000, "open": 7.422, "high": 7.439, "low": 7.416, "close": 7.428, "volume": 363.0, "quote_volume": 2697.35346, "trades": 70, "taker_buy_volume": 280.04, "taker_buy_quote": 2081.48769}, {"ts": 1774257900000, "open": 7.429, "high": 7.441, "low": 7.417, "close": 7.427, "volume": 187.21, "quote_volume": 1391.15876, "trades": 61, "taker_buy_volume": 108.2, "taker_buy_quote": 804.21046}, {"ts": 1774257960000, "open": 7.42, "high": 7.42, "low": 7.4, "close": 7.4, "volume": 158.6, "quote_volume": 1175.39632, "trades": 54, "taker_buy_volume": 51.35, "taker_buy_quote": 380.45124}, {"ts": 1774258020000, "open": 7.402, "high": 7.423, "low": 7.401, "close": 7.422, "volume": 566.59, "quote_volume": 4200.19821, "trades": 69, "taker_buy_volume": 542.24, "taker_buy_quote": 4019.68975}, {"ts": 1774258080000, "open": 7.416, "high": 7.441, "low": 7.41, "close": 7.438, "volume": 649.3, "quote_volume": 4821.01066, "trades": 104, "taker_buy_volume": 342.96, "taker_buy_quote": 2548.27572}, {"ts": 1774258140000, "open": 7.428, "high": 7.428, "low": 7.416, "close": 7.426, "volume": 411.25, "quote_volume": 3051.5829, "trades": 49, "taker_buy_volume": 332.66, "taker_buy_quote": 2468.39507}, {"ts": 1774258200000, "open": 7.427, "high": 7.446, "low": 7.427, "close": 7.444, "volume": 247.79, "quote_volume": 1842.78031, "trades": 46, "taker_buy_volume": 50.3, "taker_buy_quote": 374.03959}, {"ts": 1774258260000, "open": 7.444, "high": 7.454, "low": 7.433, "close": 7.447, "volume": 480.44, "quote_volume": 3575.25845, "trades": 76, "taker_buy_volume": 410.14, "taker_buy_quote": 3052.0753}, {"ts": 1774258320000, "open": 7.447, "high": 7.456, "low": 7.44, "close": 7.456, "volume": 97.11, "quote_volume": 722.88919, "trades": 28, "taker_buy_volume": 29.09, "taker_buy_quote": 216.72143}, {"ts": 1774258380000, "open": 7.455, "high": 7.462, "low": 7.451, "close": 7.451, "volume": 566.83, "quote_volume": 4227.66583, "trades": 30, "taker_buy_volume": 364.65, "taker_buy_quote": 2719.07157}, {"ts": 1774258440000, "open": 7.454, "high": 7.471, "low": 7.452, "close": 7.47, "volume": 184.62, "quote_volume": 1378.00778, "trades": 33, "taker_buy_volume": 167.98, "taker_buy_quote": 1253.91415}, {"ts": 1774258500000, "open": 7.472, "high": 7.479, "low": 7.471, "close": 7.471, "volume": 43.1, "quote_volume": 322.09626, "trades": 17, "taker_buy_volume": 17.81, "taker_buy_quote": 133.12564}, {"ts": 1774258560000, "open": 7.471, "high": 7.471, "low": 7.459, "close": 7.459, "volume": 17.27, "quote_volume": 128.91887, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258620000, "open": 7.464, "high": 7.481, "low": 7.464, "close": 7.476, "volume": 55.41, "quote_volume": 414.16762, "trades": 35, "taker_buy_volume": 29.58, "taker_buy_quote": 221.05795}, {"ts": 1774258680000, "open": 7.476, "high": 7.483, "low": 7.47, "close": 7.483, "volume": 45.67, "quote_volume": 341.43628, "trades": 22, "taker_buy_volume": 24.0, "taker_buy_quote": 179.52966}, {"ts": 1774258740000, "open": 7.476, "high": 7.561, "low": 7.472, "close": 7.561, "volume": 3067.86, "quote_volume": 23058.98711, "trades": 316, "taker_buy_volume": 2493.67, "taker_buy_quote": 18730.87988}, {"ts": 1774258800000, "open": 7.557, "high": 7.559, "low": 7.524, "close": 7.536, "volume": 535.66, "quote_volume": 4039.53398, "trades": 94, "taker_buy_volume": 188.98, "taker_buy_quote": 1426.90992}, {"ts": 1774258860000, "open": 7.54, "high": 7.58, "low": 7.535, "close": 7.577, "volume": 1262.78, "quote_volume": 9542.95244, "trades": 184, "taker_buy_volume": 845.09, "taker_buy_quote": 6387.93583}, {"ts": 1774258920000, "open": 7.561, "high": 7.566, "low": 7.481, "close": 7.481, "volume": 1231.56, "quote_volume": 9275.0275, "trades": 196, "taker_buy_volume": 810.68, "taker_buy_quote": 6112.71324}, {"ts": 1774258980000, "open": 7.485, "high": 7.546, "low": 7.483, "close": 7.525, "volume": 1527.06, "quote_volume": 11498.44204, "trades": 109, "taker_buy_volume": 1503.22, "taker_buy_quote": 11319.62836}, {"ts": 1774259040000, "open": 7.527, "high": 7.527, "low": 7.508, "close": 7.52, "volume": 80.96, "quote_volume": 608.6426, "trades": 41, "taker_buy_volume": 30.45, "taker_buy_quote": 229.07749}, {"ts": 1774259100000, "open": 7.519, "high": 7.557, "low": 7.514, "close": 7.543, "volume": 225.34, "quote_volume": 1700.04921, "trades": 69, "taker_buy_volume": 85.18, "taker_buy_quote": 642.49787}, {"ts": 1774259160000, "open": 7.55, "high": 7.556, "low": 7.528, "close": 7.541, "volume": 75.83, "quote_volume": 571.82486, "trades": 55, "taker_buy_volume": 34.91, "taker_buy_quote": 263.27636}, {"ts": 1774259220000, "open": 7.542, "high": 7.62, "low": 7.542, "close": 7.57, "volume": 2602.95, "quote_volume": 19737.92528, "trades": 369, "taker_buy_volume": 1563.36, "taker_buy_quote": 11847.42908}, {"ts": 1774259280000, "open": 7.574, "high": 7.591, "low": 7.557, "close": 7.566, "volume": 353.97, "quote_volume": 2681.99701, "trades": 113, "taker_buy_volume": 262.13, "taker_buy_quote": 1986.76013}, {"ts": 1774259340000, "open": 7.568, "high": 7.58, "low": 7.562, "close": 7.579, "volume": 150.23, "quote_volume": 1137.53504, "trades": 84, "taker_buy_volume": 76.45, "taker_buy_quote": 578.83445}, {"ts": 1774259400000, "open": 7.576, "high": 7.587, "low": 7.56, "close": 7.566, "volume": 718.44, "quote_volume": 5444.1095, "trades": 112, "taker_buy_volume": 556.66, "taker_buy_quote": 4219.27935}, {"ts": 1774259460000, "open": 7.574, "high": 7.577, "low": 7.561, "close": 7.57, "volume": 72.3, "quote_volume": 547.25598, "trades": 40, "taker_buy_volume": 53.06, "taker_buy_quote": 401.70617}, {"ts": 1774259520000, "open": 7.569, "high": 7.589, "low": 7.56, "close": 7.565, "volume": 310.28, "quote_volume": 2350.84574, "trades": 140, "taker_buy_volume": 278.54, "taker_buy_quote": 2110.6234}, {"ts": 1774259580000, "open": 7.566, "high": 7.589, "low": 7.562, "close": 7.562, "volume": 503.51, "quote_volume": 3815.2852, "trades": 126, "taker_buy_volume": 406.53, "taker_buy_quote": 3080.6422}, {"ts": 1774259640000, "open": 7.561, "high": 7.561, "low": 7.518, "close": 7.538, "volume": 748.26, "quote_volume": 5644.30572, "trades": 185, "taker_buy_volume": 208.02, "taker_buy_quote": 1567.77324}, {"ts": 1774259700000, "open": 7.544, "high": 7.551, "low": 7.52, "close": 7.528, "volume": 521.66, "quote_volume": 3928.55191, "trades": 155, "taker_buy_volume": 77.37, "taker_buy_quote": 582.67473}, {"ts": 1774259760000, "open": 7.529, "high": 7.556, "low": 7.522, "close": 7.528, "volume": 529.44, "quote_volume": 3991.60673, "trades": 257, "taker_buy_volume": 167.39, "taker_buy_quote": 1262.83659}, {"ts": 1774259820000, "open": 7.529, "high": 7.529, "low": 7.495, "close": 7.503, "volume": 429.83, "quote_volume": 3229.88333, "trades": 105, "taker_buy_volume": 86.21, "taker_buy_quote": 647.93494}, {"ts": 1774259880000, "open": 7.5, "high": 7.507, "low": 7.486, "close": 7.486, "volume": 57.55, "quote_volume": 431.323, "trades": 37, "taker_buy_volume": 17.64, "taker_buy_quote": 132.25962}, {"ts": 1774259940000, "open": 7.491, "high": 7.499, "low": 7.479, "close": 7.488, "volume": 329.6, "quote_volume": 2467.70885, "trades": 95, "taker_buy_volume": 93.57, "taker_buy_quote": 700.90476}, {"ts": 1774260000000, "open": 7.488, "high": 7.509, "low": 7.488, "close": 7.509, "volume": 111.33, "quote_volume": 834.75456, "trades": 71, "taker_buy_volume": 92.12, "taker_buy_quote": 690.72645}, {"ts": 1774260060000, "open": 7.5, "high": 7.504, "low": 7.48, "close": 7.499, "volume": 75.54, "quote_volume": 566.06575, "trades": 61, "taker_buy_volume": 42.04, "taker_buy_quote": 315.11591}, {"ts": 1774260120000, "open": 7.5, "high": 7.517, "low": 7.5, "close": 7.506, "volume": 91.65, "quote_volume": 688.02924, "trades": 35, "taker_buy_volume": 65.47, "taker_buy_quote": 491.50072}, {"ts": 1774260180000, "open": 7.513, "high": 7.515, "low": 7.489, "close": 7.506, "volume": 283.64, "quote_volume": 2128.36171, "trades": 72, "taker_buy_volume": 231.62, "taker_buy_quote": 1738.30218}, {"ts": 1774260240000, "open": 7.506, "high": 7.527, "low": 7.506, "close": 7.527, "volume": 41.18, "quote_volume": 309.53655, "trades": 32, "taker_buy_volume": 35.43, "taker_buy_quote": 266.29159}, {"ts": 1774260300000, "open": 7.528, "high": 7.532, "low": 7.495, "close": 7.495, "volume": 60.98, "quote_volume": 458.30484, "trades": 43, "taker_buy_volume": 19.11, "taker_buy_quote": 143.8496}, {"ts": 1774260360000, "open": 7.494, "high": 7.495, "low": 7.474, "close": 7.48, "volume": 170.61, "quote_volume": 1276.06645, "trades": 45, "taker_buy_volume": 26.86, "taker_buy_quote": 201.06735}, {"ts": 1774260420000, "open": 7.481, "high": 7.482, "low": 7.451, "close": 7.457, "volume": 188.44, "quote_volume": 1405.87839, "trades": 72, "taker_buy_volume": 49.39, "taker_buy_quote": 368.57957}, {"ts": 1774260480000, "open": 7.457, "high": 7.463, "low": 7.449, "close": 7.458, "volume": 111.05, "quote_volume": 827.59077, "trades": 37, "taker_buy_volume": 72.48, "taker_buy_quote": 540.17648}, {"ts": 1774260540000, "open": 7.456, "high": 7.48, "low": 7.445, "close": 7.456, "volume": 127.28, "quote_volume": 949.74054, "trades": 88, "taker_buy_volume": 89.59, "taker_buy_quote": 668.62933}, {"ts": 1774260600000, "open": 7.456, "high": 7.477, "low": 7.45, "close": 7.45, "volume": 113.79, "quote_volume": 849.04992, "trades": 76, "taker_buy_volume": 32.37, "taker_buy_quote": 241.68492}, {"ts": 1774260660000, "open": 7.452, "high": 7.462, "low": 7.439, "close": 7.439, "volume": 187.5, "quote_volume": 1395.9731, "trades": 61, "taker_buy_volume": 32.67, "taker_buy_quote": 243.59517}, {"ts": 1774260720000, "open": 7.449, "high": 7.45, "low": 7.427, "close": 7.435, "volume": 683.86, "quote_volume": 5085.76429, "trades": 106, "taker_buy_volume": 541.9, "taker_buy_quote": 4030.49087}, {"ts": 1774260780000, "open": 7.433, "high": 7.454, "low": 7.432, "close": 7.454, "volume": 421.03, "quote_volume": 3133.11425, "trades": 103, "taker_buy_volume": 378.6, "taker_buy_quote": 2817.28225}, {"ts": 1774260840000, "open": 7.447, "high": 7.453, "low": 7.413, "close": 7.435, "volume": 544.2, "quote_volume": 4041.33666, "trades": 86, "taker_buy_volume": 48.08, "taker_buy_quote": 357.47767}, {"ts": 1774260900000, "open": 7.435, "high": 7.441, "low": 7.42, "close": 7.433, "volume": 534.05, "quote_volume": 3965.45889, "trades": 96, "taker_buy_volume": 407.82, "taker_buy_quote": 3027.54066}, {"ts": 1774260960000, "open": 7.43, "high": 7.443, "low": 7.428, "close": 7.443, "volume": 27.78, "quote_volume": 206.54225, "trades": 23, "taker_buy_volume": 22.88, "taker_buy_quote": 170.13675}, {"ts": 1774261020000, "open": 7.443, "high": 7.46, "low": 7.443, "close": 7.458, "volume": 77.74, "quote_volume": 579.31197, "trades": 43, "taker_buy_volume": 45.56, "taker_buy_quote": 339.48791}, {"ts": 1774261080000, "open": 7.452, "high": 7.457, "low": 7.439, "close": 7.446, "volume": 36.01, "quote_volume": 268.16345, "trades": 26, "taker_buy_volume": 17.11, "taker_buy_quote": 127.4435}, {"ts": 1774261140000, "open": 7.446, "high": 7.457, "low": 7.446, "close": 7.457, "volume": 62.45, "quote_volume": 465.50919, "trades": 18, "taker_buy_volume": 59.75, "taker_buy_quote": 445.38744}, {"ts": 1774261200000, "open": 7.457, "high": 7.457, "low": 7.436, "close": 7.444, "volume": 293.3, "quote_volume": 2183.18898, "trades": 69, "taker_buy_volume": 198.25, "taker_buy_quote": 1475.13143}, {"ts": 1774261260000, "open": 7.44, "high": 7.455, "low": 7.433, "close": 7.452, "volume": 182.06, "quote_volume": 1355.30819, "trades": 47, "taker_buy_volume": 147.0, "taker_buy_quote": 1094.3256}, {"ts": 1774261320000, "open": 7.451, "high": 7.455, "low": 7.445, "close": 7.451, "volume": 38.62, "quote_volume": 287.75725, "trades": 28, "taker_buy_volume": 20.17, "taker_buy_quote": 150.32004}, {"ts": 1774261380000, "open": 7.45, "high": 7.456, "low": 7.435, "close": 7.435, "volume": 65.53, "quote_volume": 488.09465, "trades": 31, "taker_buy_volume": 38.27, "taker_buy_quote": 285.13305}, {"ts": 1774261440000, "open": 7.435, "high": 7.45, "low": 7.435, "close": 7.45, "volume": 128.53, "quote_volume": 956.56345, "trades": 24, "taker_buy_volume": 72.81, "taker_buy_quote": 541.58628}, {"ts": 1774261500000, "open": 7.446, "high": 7.463, "low": 7.43, "close": 7.463, "volume": 712.14, "quote_volume": 5300.59078, "trades": 77, "taker_buy_volume": 462.31, "taker_buy_quote": 3442.96475}, {"ts": 1774261560000, "open": 7.464, "high": 7.472, "low": 7.457, "close": 7.465, "volume": 103.15, "quote_volume": 770.00231, "trades": 47, "taker_buy_volume": 65.31, "taker_buy_quote": 487.54272}, {"ts": 1774261620000, "open": 7.469, "high": 7.477, "low": 7.46, "close": 7.46, "volume": 56.19, "quote_volume": 419.72964, "trades": 29, "taker_buy_volume": 19.73, "taker_buy_quote": 147.38554}, {"ts": 1774261680000, "open": 7.466, "high": 7.47, "low": 7.426, "close": 7.426, "volume": 2024.32, "quote_volume": 15076.13348, "trades": 161, "taker_buy_volume": 46.18, "taker_buy_quote": 344.50316}, {"ts": 1774261740000, "open": 7.429, "high": 7.453, "low": 7.427, "close": 7.442, "volume": 817.99, "quote_volume": 6083.35037, "trades": 147, "taker_buy_volume": 634.02, "taker_buy_quote": 4715.75782}, {"ts": 1774261800000, "open": 7.443, "high": 7.445, "low": 7.44, "close": 7.443, "volume": 218.0, "quote_volume": 1622.74333, "trades": 130, "taker_buy_volume": 208.55, "taker_buy_quote": 1552.42318}, {"ts": 1774261860000, "open": 7.442, "high": 7.442, "low": 7.42, "close": 7.426, "volume": 114.47, "quote_volume": 849.96744, "trades": 73, "taker_buy_volume": 47.9, "taker_buy_quote": 355.63422}, {"ts": 1774261920000, "open": 7.424, "high": 7.445, "low": 7.419, "close": 7.419, "volume": 119.77, "quote_volume": 889.83922, "trades": 54, "taker_buy_volume": 54.11, "taker_buy_quote": 402.13509}, {"ts": 1774261980000, "open": 7.418, "high": 7.429, "low": 7.404, "close": 7.42, "volume": 1060.89, "quote_volume": 7862.55483, "trades": 102, "taker_buy_volume": 259.99, "taker_buy_quote": 1928.37289}, {"ts": 1774262040000, "open": 7.425, "high": 7.454, "low": 7.425, "close": 7.445, "volume": 308.5, "quote_volume": 2297.43665, "trades": 59, "taker_buy_volume": 289.23, "taker_buy_quote": 2153.91444}, {"ts": 1774262100000, "open": 7.449, "high": 7.449, "low": 7.413, "close": 7.429, "volume": 927.81, "quote_volume": 6889.84368, "trades": 137, "taker_buy_volume": 157.76, "taker_buy_quote": 1171.086}, {"ts": 1774262160000, "open": 7.423, "high": 7.443, "low": 7.415, "close": 7.417, "volume": 592.8, "quote_volume": 4406.56386, "trades": 68, "taker_buy_volume": 387.52, "taker_buy_quote": 2882.58932}, {"ts": 1774262220000, "open": 7.416, "high": 7.422, "low": 7.405, "close": 7.41, "volume": 132.45, "quote_volume": 981.89748, "trades": 32, "taker_buy_volume": 37.57, "taker_buy_quote": 278.64035}, {"ts": 1774262280000, "open": 7.413, "high": 7.414, "low": 7.4, "close": 7.413, "volume": 137.52, "quote_volume": 1018.0221, "trades": 27, "taker_buy_volume": 34.94, "taker_buy_quote": 258.91662}, {"ts": 1774262340000, "open": 7.414, "high": 7.444, "low": 7.414, "close": 7.444, "volume": 299.73, "quote_volume": 2226.14576, "trades": 64, "taker_buy_volume": 230.84, "taker_buy_quote": 1714.37139}, {"ts": 1774262400000, "open": 7.443, "high": 7.448, "low": 7.44, "close": 7.44, "volume": 87.97, "quote_volume": 654.83687, "trades": 27, "taker_buy_volume": 22.01, "taker_buy_quote": 163.82471}, {"ts": 1774262460000, "open": 7.447, "high": 7.451, "low": 7.427, "close": 7.437, "volume": 371.46, "quote_volume": 2761.56729, "trades": 51, "taker_buy_volume": 83.58, "taker_buy_quote": 621.73416}, {"ts": 1774262520000, "open": 7.433, "high": 7.454, "low": 7.433, "close": 7.453, "volume": 82.73, "quote_volume": 616.04848, "trades": 32, "taker_buy_volume": 53.18, "taker_buy_quote": 396.02172}, {"ts": 1774262580000, "open": 7.453, "high": 7.46, "low": 7.452, "close": 7.452, "volume": 18.59, "quote_volume": 138.59105, "trades": 12, "taker_buy_volume": 8.09, "taker_buy_quote": 60.33115}, {"ts": 1774262640000, "open": 7.459, "high": 7.488, "low": 7.458, "close": 7.488, "volume": 157.19, "quote_volume": 1175.27862, "trades": 69, "taker_buy_volume": 94.67, "taker_buy_quote": 708.13911}, {"ts": 1774262700000, "open": 7.481, "high": 7.481, "low": 7.466, "close": 7.475, "volume": 51.52, "quote_volume": 384.96882, "trades": 26, "taker_buy_volume": 2.7, "taker_buy_quote": 20.18115}, {"ts": 1774262760000, "open": 7.476, "high": 7.477, "low": 7.463, "close": 7.474, "volume": 77.46, "quote_volume": 578.3383, "trades": 22, "taker_buy_volume": 39.02, "taker_buy_quote": 291.32718}, {"ts": 1774262820000, "open": 7.475, "high": 7.48, "low": 7.472, "close": 7.478, "volume": 189.56, "quote_volume": 1416.6322, "trades": 17, "taker_buy_volume": 182.6, "taker_buy_quote": 1364.62012}, {"ts": 1774262880000, "open": 7.478, "high": 7.478, "low": 7.468, "close": 7.468, "volume": 528.52, "quote_volume": 3952.22273, "trades": 10, "taker_buy_volume": 18.97, "taker_buy_quote": 141.85766}, {"ts": 1774262940000, "open": 7.468, "high": 7.476, "low": 7.466, "close": 7.476, "volume": 67.18, "quote_volume": 501.99223, "trades": 16, "taker_buy_volume": 63.95, "taker_buy_quote": 477.87464}, {"ts": 1774263000000, "open": 7.476, "high": 7.505, "low": 7.476, "close": 7.505, "volume": 126.42, "quote_volume": 947.60769, "trades": 52, "taker_buy_volume": 118.38, "taker_buy_quote": 887.34387}, {"ts": 1774263060000, "open": 7.5, "high": 7.508, "low": 7.497, "close": 7.508, "volume": 149.29, "quote_volume": 1120.53583, "trades": 25, "taker_buy_volume": 142.59, "taker_buy_quote": 1070.29655}, {"ts": 1774263120000, "open": 7.506, "high": 7.536, "low": 7.5, "close": 7.516, "volume": 740.3, "quote_volume": 5568.6724, "trades": 80, "taker_buy_volume": 568.49, "taker_buy_quote": 4276.37821}, {"ts": 1774263180000, "open": 7.517, "high": 7.517, "low": 7.505, "close": 7.511, "volume": 41.15, "quote_volume": 309.1847, "trades": 19, "taker_buy_volume": 5.05, "taker_buy_quote": 37.95141}, {"ts": 1774263240000, "open": 7.51, "high": 7.513, "low": 7.489, "close": 7.498, "volume": 200.69, "quote_volume": 1506.056, "trades": 36, "taker_buy_volume": 14.05, "taker_buy_quote": 105.423}, {"ts": 1774263300000, "open": 7.499, "high": 7.513, "low": 7.499, "close": 7.51, "volume": 73.69, "quote_volume": 553.43439, "trades": 20, "taker_buy_volume": 19.83, "taker_buy_quote": 148.84209}, {"ts": 1774263360000, "open": 7.51, "high": 7.526, "low": 7.51, "close": 7.526, "volume": 31.74, "quote_volume": 238.66011, "trades": 26, "taker_buy_volume": 21.0, "taker_buy_quote": 157.91939}, {"ts": 1774263420000, "open": 7.526, "high": 7.535, "low": 7.524, "close": 7.535, "volume": 289.61, "quote_volume": 2181.71248, "trades": 38, "taker_buy_volume": 272.31, "taker_buy_quote": 2051.5167}, {"ts": 1774263480000, "open": 7.536, "high": 7.541, "low": 7.488, "close": 7.513, "volume": 1152.5, "quote_volume": 8659.54119, "trades": 202, "taker_buy_volume": 451.22, "taker_buy_quote": 3389.83564}, {"ts": 1774263540000, "open": 7.512, "high": 7.521, "low": 7.509, "close": 7.509, "volume": 114.78, "quote_volume": 862.49344, "trades": 22, "taker_buy_volume": 97.48, "taker_buy_quote": 732.54668}, {"ts": 1774263600000, "open": 7.515, "high": 7.52, "low": 7.507, "close": 7.507, "volume": 46.19, "quote_volume": 347.08759, "trades": 22, "taker_buy_volume": 25.09, "taker_buy_quote": 188.53753}, {"ts": 1774263660000, "open": 7.506, "high": 7.531, "low": 7.491, "close": 7.491, "volume": 506.56, "quote_volume": 3800.87062, "trades": 83, "taker_buy_volume": 52.23, "taker_buy_quote": 392.6293}, {"ts": 1774263720000, "open": 7.492, "high": 7.521, "low": 7.492, "close": 7.502, "volume": 68.15, "quote_volume": 511.74976, "trades": 50, "taker_buy_volume": 39.18, "taker_buy_quote": 294.22278}, {"ts": 1774263780000, "open": 7.501, "high": 7.501, "low": 7.449, "close": 7.459, "volume": 239.69, "quote_volume": 1790.44996, "trades": 105, "taker_buy_volume": 67.39, "taker_buy_quote": 503.93313}, {"ts": 1774263840000, "open": 7.454, "high": 7.46, "low": 7.445, "close": 7.45, "volume": 257.36, "quote_volume": 1918.32216, "trades": 66, "taker_buy_volume": 192.38, "taker_buy_quote": 1434.32909}, {"ts": 1774263900000, "open": 7.45, "high": 7.498, "low": 7.414, "close": 7.449, "volume": 2205.81, "quote_volume": 16425.13066, "trades": 316, "taker_buy_volume": 580.49, "taker_buy_quote": 4333.5332}, {"ts": 1774263960000, "open": 7.466, "high": 7.478, "low": 7.412, "close": 7.456, "volume": 1961.38, "quote_volume": 14605.97972, "trades": 326, "taker_buy_volume": 821.62, "taker_buy_quote": 6133.41988}, {"ts": 1774264020000, "open": 7.456, "high": 7.561, "low": 7.456, "close": 7.555, "volume": 2293.24, "quote_volume": 17276.55823, "trades": 510, "taker_buy_volume": 1481.59, "taker_buy_quote": 11166.29573}, {"ts": 1774264080000, "open": 7.555, "high": 7.59, "low": 7.538, "close": 7.538, "volume": 2539.45, "quote_volume": 19215.53485, "trades": 294, "taker_buy_volume": 1480.86, "taker_buy_quote": 11217.4149}, {"ts": 1774264140000, "open": 7.542, "high": 7.548, "low": 7.51, "close": 7.541, "volume": 704.57, "quote_volume": 5303.6815, "trades": 193, "taker_buy_volume": 309.21, "taker_buy_quote": 2328.20332}, {"ts": 1774264200000, "open": 7.535, "high": 7.601, "low": 7.527, "close": 7.558, "volume": 1791.88, "quote_volume": 13553.92102, "trades": 337, "taker_buy_volume": 715.44, "taker_buy_quote": 5414.61421}, {"ts": 1774264260000, "open": 7.563, "high": 7.601, "low": 7.56, "close": 7.586, "volume": 1650.98, "quote_volume": 12510.59045, "trades": 162, "taker_buy_volume": 708.82, "taker_buy_quote": 5378.47951}, {"ts": 1774264320000, "open": 7.585, "high": 7.699, "low": 7.578, "close": 7.638, "volume": 5325.07, "quote_volume": 40713.66471, "trades": 609, "taker_buy_volume": 2014.87, "taker_buy_quote": 15416.81817}, {"ts": 1774264380000, "open": 7.625, "high": 7.671, "low": 7.607, "close": 7.636, "volume": 1126.25, "quote_volume": 8613.0051, "trades": 173, "taker_buy_volume": 707.76, "taker_buy_quote": 5414.99376}, {"ts": 1774264440000, "open": 7.647, "high": 7.648, "low": 7.574, "close": 7.591, "volume": 1514.28, "quote_volume": 11520.99952, "trades": 206, "taker_buy_volume": 530.7, "taker_buy_quote": 4030.54426}, {"ts": 1774264500000, "open": 7.591, "high": 7.641, "low": 7.591, "close": 7.628, "volume": 346.9, "quote_volume": 2639.79626, "trades": 133, "taker_buy_volume": 120.76, "taker_buy_quote": 919.81274}, {"ts": 1774264560000, "open": 7.619, "high": 7.622, "low": 7.579, "close": 7.579, "volume": 330.84, "quote_volume": 2516.94725, "trades": 95, "taker_buy_volume": 37.22, "taker_buy_quote": 282.84703}, {"ts": 1774264620000, "open": 7.578, "high": 7.582, "low": 7.548, "close": 7.558, "volume": 936.89, "quote_volume": 7079.389, "trades": 160, "taker_buy_volume": 314.97, "taker_buy_quote": 2381.18783}, {"ts": 1774264680000, "open": 7.557, "high": 7.583, "low": 7.55, "close": 7.556, "volume": 869.91, "quote_volume": 6579.64854, "trades": 145, "taker_buy_volume": 356.7, "taker_buy_quote": 2699.8151}, {"ts": 1774264740000, "open": 7.555, "high": 7.555, "low": 7.482, "close": 7.494, "volume": 1680.71, "quote_volume": 12616.82663, "trades": 306, "taker_buy_volume": 261.68, "taker_buy_quote": 1965.42062}, {"ts": 1774264800000, "open": 7.503, "high": 7.542, "low": 7.503, "close": 7.515, "volume": 357.25, "quote_volume": 2685.99949, "trades": 125, "taker_buy_volume": 308.69, "taker_buy_quote": 2320.68869}, {"ts": 1774264860000, "open": 7.516, "high": 7.524, "low": 7.498, "close": 7.511, "volume": 195.2, "quote_volume": 1466.54882, "trades": 54, "taker_buy_volume": 54.52, "taker_buy_quote": 409.62972}, {"ts": 1774264920000, "open": 7.512, "high": 7.531, "low": 7.507, "close": 7.521, "volume": 281.64, "quote_volume": 2118.49936, "trades": 95, "taker_buy_volume": 118.15, "taker_buy_quote": 888.84256}, {"ts": 1774264980000, "open": 7.514, "high": 7.528, "low": 7.498, "close": 7.498, "volume": 437.51, "quote_volume": 3287.04931, "trades": 92, "taker_buy_volume": 295.27, "taker_buy_quote": 2219.82306}, {"ts": 1774265040000, "open": 7.506, "high": 7.506, "low": 7.474, "close": 7.486, "volume": 543.21, "quote_volume": 4065.36453, "trades": 104, "taker_buy_volume": 71.43, "taker_buy_quote": 534.43394}, {"ts": 1774265100000, "open": 7.481, "high": 7.51, "low": 7.472, "close": 7.51, "volume": 740.44, "quote_volume": 5545.41516, "trades": 149, "taker_buy_volume": 535.6, "taker_buy_quote": 4011.32907}, {"ts": 1774265160000, "open": 7.504, "high": 7.514, "low": 7.498, "close": 7.514, "volume": 110.68, "quote_volume": 830.73032, "trades": 53, "taker_buy_volume": 54.5, "taker_buy_quote": 409.16433}, {"ts": 1774265220000, "open": 7.513, "high": 7.513, "low": 7.5, "close": 7.512, "volume": 38.2, "quote_volume": 286.72693, "trades": 26, "taker_buy_volume": 9.89, "taker_buy_quote": 74.27211}, {"ts": 1774265280000, "open": 7.512, "high": 7.526, "low": 7.512, "close": 7.525, "volume": 231.74, "quote_volume": 1742.65339, "trades": 62, "taker_buy_volume": 171.23, "taker_buy_quote": 1287.66665}, {"ts": 1774265340000, "open": 7.519, "high": 7.529, "low": 7.504, "close": 7.529, "volume": 329.02, "quote_volume": 2474.54401, "trades": 81, "taker_buy_volume": 284.63, "taker_buy_quote": 2140.97996}, {"ts": 1774265400000, "open": 7.528, "high": 7.533, "low": 7.515, "close": 7.526, "volume": 382.93, "quote_volume": 2882.80638, "trades": 59, "taker_buy_volume": 313.85, "taker_buy_quote": 2363.09649}, {"ts": 1774265460000, "open": 7.519, "high": 7.519, "low": 7.48, "close": 7.488, "volume": 281.65, "quote_volume": 2111.17669, "trades": 60, "taker_buy_volume": 30.65, "taker_buy_quote": 229.42982}, {"ts": 1774265520000, "open": 7.483, "high": 7.49, "low": 7.474, "close": 7.482, "volume": 65.82, "quote_volume": 492.52956, "trades": 43, "taker_buy_volume": 31.75, "taker_buy_quote": 237.61319}, {"ts": 1774265580000, "open": 7.474, "high": 7.489, "low": 7.464, "close": 7.464, "volume": 155.25, "quote_volume": 1160.82722, "trades": 48, "taker_buy_volume": 18.09, "taker_buy_quote": 135.38049}, {"ts": 1774265640000, "open": 7.465, "high": 7.486, "low": 7.465, "close": 7.472, "volume": 398.59, "quote_volume": 2978.21068, "trades": 95, "taker_buy_volume": 180.82, "taker_buy_quote": 1351.50056}, {"ts": 1774265700000, "open": 7.478, "high": 7.497, "low": 7.478, "close": 7.493, "volume": 113.63, "quote_volume": 851.09471, "trades": 40, "taker_buy_volume": 51.95, "taker_buy_quote": 389.1134}, {"ts": 1774265760000, "open": 7.492, "high": 7.505, "low": 7.487, "close": 7.498, "volume": 146.98, "quote_volume": 1101.62446, "trades": 42, "taker_buy_volume": 25.08, "taker_buy_quote": 188.04316}, {"ts": 1774265820000, "open": 7.498, "high": 7.515, "low": 7.496, "close": 7.514, "volume": 132.02, "quote_volume": 990.86475, "trades": 49, "taker_buy_volume": 109.38, "taker_buy_quote": 820.86494}, {"ts": 1774265880000, "open": 7.515, "high": 7.532, "low": 7.507, "close": 7.515, "volume": 294.65, "quote_volume": 2216.59833, "trades": 61, "taker_buy_volume": 192.72, "taker_buy_quote": 1450.64567}, {"ts": 1774265940000, "open": 7.512, "high": 7.559, "low": 7.512, "close": 7.559, "volume": 419.47, "quote_volume": 3165.91548, "trades": 89, "taker_buy_volume": 324.28, "taker_buy_quote": 2447.24486}, {"ts": 1774266000000, "open": 7.558, "high": 7.574, "low": 7.507, "close": 7.507, "volume": 2058.86, "quote_volume": 15536.52596, "trades": 264, "taker_buy_volume": 1081.83, "taker_buy_quote": 8179.43014}, {"ts": 1774266060000, "open": 7.509, "high": 7.51, "low": 7.455, "close": 7.466, "volume": 670.49, "quote_volume": 5014.81043, "trades": 137, "taker_buy_volume": 273.2, "taker_buy_quote": 2040.48447}, {"ts": 1774266120000, "open": 7.466, "high": 7.475, "low": 7.448, "close": 7.448, "volume": 311.4, "quote_volume": 2323.71575, "trades": 60, "taker_buy_volume": 35.97, "taker_buy_quote": 268.68212}, {"ts": 1774266180000, "open": 7.449, "high": 7.463, "low": 7.43, "close": 7.43, "volume": 534.55, "quote_volume": 3975.33018, "trades": 70, "taker_buy_volume": 313.92, "taker_buy_quote": 2332.77795}, {"ts": 1774266240000, "open": 7.438, "high": 7.458, "low": 7.425, "close": 7.458, "volume": 556.15, "quote_volume": 4136.12705, "trades": 113, "taker_buy_volume": 502.85, "taker_buy_quote": 3740.17318}, {"ts": 1774266300000, "open": 7.459, "high": 7.533, "low": 7.405, "close": 7.43, "volume": 3129.28, "quote_volume": 23370.92821, "trades": 477, "taker_buy_volume": 977.42, "taker_buy_quote": 7309.62801}, {"ts": 1774266360000, "open": 7.428, "high": 7.44, "low": 7.414, "close": 7.429, "volume": 528.53, "quote_volume": 3927.52603, "trades": 126, "taker_buy_volume": 165.12, "taker_buy_quote": 1227.23576}, {"ts": 1774266420000, "open": 7.429, "high": 7.458, "low": 7.4, "close": 7.443, "volume": 1866.01, "quote_volume": 13845.59633, "trades": 250, "taker_buy_volume": 563.53, "taker_buy_quote": 4189.65058}, {"ts": 1774266480000, "open": 7.44, "high": 7.463, "low": 7.434, "close": 7.445, "volume": 626.16, "quote_volume": 4664.34461, "trades": 170, "taker_buy_volume": 461.02, "taker_buy_quote": 3434.95349}, {"ts": 1774266540000, "open": 7.444, "high": 7.45, "low": 7.399, "close": 7.404, "volume": 1827.66, "quote_volume": 13540.33048, "trades": 270, "taker_buy_volume": 165.12, "taker_buy_quote": 1225.30761}, {"ts": 1774266600000, "open": 7.41, "high": 7.428, "low": 7.392, "close": 7.424, "volume": 1179.98, "quote_volume": 8740.65065, "trades": 106, "taker_buy_volume": 630.25, "taker_buy_quote": 4669.57045}, {"ts": 1774266660000, "open": 7.423, "high": 7.441, "low": 7.422, "close": 7.438, "volume": 75.87, "quote_volume": 563.75825, "trades": 51, "taker_buy_volume": 55.18, "taker_buy_quote": 410.0459}, {"ts": 1774266720000, "open": 7.437, "high": 7.437, "low": 7.393, "close": 7.401, "volume": 557.3, "quote_volume": 4125.50384, "trades": 136, "taker_buy_volume": 64.59, "taker_buy_quote": 478.2501}, {"ts": 1774266780000, "open": 7.4, "high": 7.416, "low": 7.362, "close": 7.379, "volume": 918.95, "quote_volume": 6787.20436, "trades": 200, "taker_buy_volume": 200.18, "taker_buy_quote": 1479.30743}, {"ts": 1774266840000, "open": 7.379, "high": 7.41, "low": 7.379, "close": 7.41, "volume": 174.94, "quote_volume": 1293.4734, "trades": 69, "taker_buy_volume": 99.58, "taker_buy_quote": 736.57559}, {"ts": 1774266900000, "open": 7.411, "high": 7.411, "low": 7.375, "close": 7.381, "volume": 189.48, "quote_volume": 1400.32896, "trades": 80, "taker_buy_volume": 70.0, "taker_buy_quote": 517.25334}, {"ts": 1774266960000, "open": 7.382, "high": 7.413, "low": 7.382, "close": 7.407, "volume": 471.02, "quote_volume": 3487.03584, "trades": 141, "taker_buy_volume": 262.69, "taker_buy_quote": 1944.33906}, {"ts": 1774267020000, "open": 7.403, "high": 7.415, "low": 7.403, "close": 7.408, "volume": 76.43, "quote_volume": 566.37378, "trades": 29, "taker_buy_volume": 17.68, "taker_buy_quote": 130.99112}, {"ts": 1774267080000, "open": 7.414, "high": 7.426, "low": 7.409, "close": 7.411, "volume": 622.38, "quote_volume": 4617.18742, "trades": 103, "taker_buy_volume": 520.91, "taker_buy_quote": 3864.73883}, {"ts": 1774267140000, "open": 7.412, "high": 7.415, "low": 7.384, "close": 7.392, "volume": 326.25, "quote_volume": 2412.6732, "trades": 91, "taker_buy_volume": 121.0, "taker_buy_quote": 894.35425}, {"ts": 1774267200000, "open": 7.393, "high": 7.407, "low": 7.389, "close": 7.4, "volume": 331.15, "quote_volume": 2449.02101, "trades": 125, "taker_buy_volume": 160.69, "taker_buy_quote": 1188.76542}, {"ts": 1774267260000, "open": 7.402, "high": 7.417, "low": 7.396, "close": 7.407, "volume": 272.22, "quote_volume": 2015.75612, "trades": 109, "taker_buy_volume": 167.0, "taker_buy_quote": 1236.65497}, {"ts": 1774267320000, "open": 7.409, "high": 7.409, "low": 7.383, "close": 7.387, "volume": 338.47, "quote_volume": 2503.26283, "trades": 79, "taker_buy_volume": 41.94, "taker_buy_quote": 310.17449}, {"ts": 1774267380000, "open": 7.387, "high": 7.4, "low": 7.367, "close": 7.392, "volume": 341.95, "quote_volume": 2524.07773, "trades": 113, "taker_buy_volume": 84.69, "taker_buy_quote": 625.33286}, {"ts": 1774267440000, "open": 7.391, "high": 7.397, "low": 7.38, "close": 7.396, "volume": 150.2, "quote_volume": 1110.5858, "trades": 41, "taker_buy_volume": 134.27, "taker_buy_quote": 992.92528}, {"ts": 1774267500000, "open": 7.396, "high": 7.398, "low": 7.354, "close": 7.357, "volume": 789.18, "quote_volume": 5817.3558, "trades": 139, "taker_buy_volume": 88.82, "taker_buy_quote": 654.9054}, {"ts": 1774267560000, "open": 7.358, "high": 7.374, "low": 7.358, "close": 7.374, "volume": 64.89, "quote_volume": 477.87156, "trades": 42, "taker_buy_volume": 35.6, "taker_buy_quote": 262.24326}, {"ts": 1774267620000, "open": 7.375, "high": 7.397, "low": 7.375, "close": 7.397, "volume": 258.5, "quote_volume": 1909.02809, "trades": 84, "taker_buy_volume": 142.79, "taker_buy_quote": 1055.04475}, {"ts": 1774267680000, "open": 7.398, "high": 7.432, "low": 7.398, "close": 7.432, "volume": 261.49, "quote_volume": 1940.17177, "trades": 75, "taker_buy_volume": 117.92, "taker_buy_quote": 874.79013}, {"ts": 1774267740000, "open": 7.429, "high": 7.443, "low": 7.42, "close": 7.426, "volume": 459.31, "quote_volume": 3414.81308, "trades": 158, "taker_buy_volume": 162.17, "taker_buy_quote": 1206.08711}, {"ts": 1774267800000, "open": 7.427, "high": 7.455, "low": 7.427, "close": 7.44, "volume": 335.24, "quote_volume": 2496.16465, "trades": 90, "taker_buy_volume": 275.39, "taker_buy_quote": 2050.72676}, {"ts": 1774267860000, "open": 7.441, "high": 7.442, "low": 7.41, "close": 7.416, "volume": 90.09, "quote_volume": 668.8708, "trades": 52, "taker_buy_volume": 9.19, "taker_buy_quote": 68.22189}, {"ts": 1774267920000, "open": 7.417, "high": 7.419, "low": 7.41, "close": 7.412, "volume": 56.91, "quote_volume": 422.02598, "trades": 29, "taker_buy_volume": 11.12, "taker_buy_quote": 82.4526}, {"ts": 1774267980000, "open": 7.413, "high": 7.424, "low": 7.405, "close": 7.409, "volume": 209.57, "quote_volume": 1553.44179, "trades": 56, "taker_buy_volume": 25.65, "taker_buy_quote": 190.2285}, {"ts": 1774268040000, "open": 7.408, "high": 7.419, "low": 7.398, "close": 7.411, "volume": 139.89, "quote_volume": 1036.4528, "trades": 53, "taker_buy_volume": 79.7, "taker_buy_quote": 590.46742}, {"ts": 1774268100000, "open": 7.417, "high": 7.427, "low": 7.408, "close": 7.421, "volume": 148.62, "quote_volume": 1102.71158, "trades": 69, "taker_buy_volume": 93.36, "taker_buy_quote": 692.86259}, {"ts": 1774268160000, "open": 7.42, "high": 7.453, "low": 7.42, "close": 7.453, "volume": 252.63, "quote_volume": 1877.16582, "trades": 101, "taker_buy_volume": 183.61, "taker_buy_quote": 1364.47838}, {"ts": 1774268220000, "open": 7.452, "high": 7.495, "low": 7.451, "close": 7.463, "volume": 827.08, "quote_volume": 6187.54592, "trades": 226, "taker_buy_volume": 196.88, "taker_buy_quote": 1472.58689}, {"ts": 1774268280000, "open": 7.469, "high": 7.478, "low": 7.464, "close": 7.477, "volume": 178.06, "quote_volume": 1330.89097, "trades": 53, "taker_buy_volume": 95.27, "taker_buy_quote": 712.16513}, {"ts": 1774268340000, "open": 7.473, "high": 7.481, "low": 7.457, "close": 7.472, "volume": 471.51, "quote_volume": 3523.92225, "trades": 93, "taker_buy_volume": 367.7, "taker_buy_quote": 2748.6433}, {"ts": 1774268400000, "open": 7.471, "high": 7.475, "low": 7.46, "close": 7.463, "volume": 112.89, "quote_volume": 842.82956, "trades": 53, "taker_buy_volume": 25.29, "taker_buy_quote": 188.97077}, {"ts": 1774268460000, "open": 7.467, "high": 7.481, "low": 7.467, "close": 7.478, "volume": 62.38, "quote_volume": 466.25273, "trades": 42, "taker_buy_volume": 35.41, "taker_buy_quote": 264.63896}, {"ts": 1774268520000, "open": 7.476, "high": 7.49, "low": 7.475, "close": 7.49, "volume": 71.97, "quote_volume": 538.59269, "trades": 20, "taker_buy_volume": 66.25, "taker_buy_quote": 495.8219}, {"ts": 1774268580000, "open": 7.488, "high": 7.499, "low": 7.487, "close": 7.498, "volume": 90.73, "quote_volume": 680.07059, "trades": 30, "taker_buy_volume": 70.09, "taker_buy_quote": 525.47183}, {"ts": 1774268640000, "open": 7.491, "high": 7.505, "low": 7.479, "close": 7.489, "volume": 620.17, "quote_volume": 4650.73999, "trades": 71, "taker_buy_volume": 344.19, "taker_buy_quote": 2582.13689}, {"ts": 1774268700000, "open": 7.487, "high": 7.51, "low": 7.487, "close": 7.496, "volume": 264.83, "quote_volume": 1987.82728, "trades": 51, "taker_buy_volume": 229.58, "taker_buy_quote": 1723.51359}, {"ts": 1774268760000, "open": 7.496, "high": 7.515, "low": 7.493, "close": 7.515, "volume": 98.42, "quote_volume": 738.73997, "trades": 46, "taker_buy_volume": 74.13, "taker_buy_quote": 556.538}, {"ts": 1774268820000, "open": 7.514, "high": 7.516, "low": 7.496, "close": 7.496, "volume": 190.18, "quote_volume": 1427.63729, "trades": 65, "taker_buy_volume": 52.68, "taker_buy_quote": 395.56629}, {"ts": 1774268880000, "open": 7.5, "high": 7.505, "low": 7.5, "close": 7.505, "volume": 32.2, "quote_volume": 241.5898, "trades": 20, "taker_buy_volume": 11.69, "taker_buy_quote": 87.70933}, {"ts": 1774268940000, "open": 7.505, "high": 7.508, "low": 7.502, "close": 7.506, "volume": 26.84, "quote_volume": 201.46184, "trades": 16, "taker_buy_volume": 20.29, "taker_buy_quote": 152.31034}, {"ts": 1774269000000, "open": 7.506, "high": 7.519, "low": 7.484, "close": 7.503, "volume": 371.88, "quote_volume": 2790.86704, "trades": 101, "taker_buy_volume": 250.39, "taker_buy_quote": 1880.19708}, {"ts": 1774269060000, "open": 7.504, "high": 7.505, "low": 7.486, "close": 7.5, "volume": 86.78, "quote_volume": 650.35511, "trades": 48, "taker_buy_volume": 52.84, "taker_buy_quote": 396.00163}, {"ts": 1774269120000, "open": 7.5, "high": 7.502, "low": 7.472, "close": 7.478, "volume": 393.74, "quote_volume": 2945.83849, "trades": 129, "taker_buy_volume": 73.44, "taker_buy_quote": 550.27599}, {"ts": 1774269180000, "open": 7.477, "high": 7.478, "low": 7.461, "close": 7.466, "volume": 363.31, "quote_volume": 2713.22614, "trades": 95, "taker_buy_volume": 42.09, "taker_buy_quote": 314.28131}, {"ts": 1774269240000, "open": 7.468, "high": 7.49, "low": 7.465, "close": 7.49, "volume": 188.29, "quote_volume": 1408.65934, "trades": 62, "taker_buy_volume": 156.19, "taker_buy_quote": 1168.93362}, {"ts": 1774269300000, "open": 7.491, "high": 7.516, "low": 7.491, "close": 7.5, "volume": 330.81, "quote_volume": 2482.00201, "trades": 72, "taker_buy_volume": 63.1, "taker_buy_quote": 473.45775}, {"ts": 1774269360000, "open": 7.499, "high": 7.51, "low": 7.49, "close": 7.508, "volume": 476.36, "quote_volume": 3573.67327, "trades": 116, "taker_buy_volume": 299.55, "taker_buy_quote": 2247.43741}, {"ts": 1774269420000, "open": 7.506, "high": 7.525, "low": 7.506, "close": 7.516, "volume": 304.77, "quote_volume": 2290.33295, "trades": 61, "taker_buy_volume": 189.02, "taker_buy_quote": 1420.50806}, {"ts": 1774269480000, "open": 7.516, "high": 7.528, "low": 7.515, "close": 7.523, "volume": 90.44, "quote_volume": 680.3601, "trades": 48, "taker_buy_volume": 70.7, "taker_buy_quote": 531.91281}, {"ts": 1774269540000, "open": 7.524, "high": 7.53, "low": 7.514, "close": 7.514, "volume": 84.97, "quote_volume": 639.06433, "trades": 39, "taker_buy_volume": 29.86, "taker_buy_quote": 224.62203}, {"ts": 1774269600000, "open": 7.513, "high": 7.52, "low": 7.492, "close": 7.499, "volume": 595.66, "quote_volume": 4471.36246, "trades": 65, "taker_buy_volume": 37.93, "taker_buy_quote": 284.86758}, {"ts": 1774269660000, "open": 7.497, "high": 7.511, "low": 7.497, "close": 7.505, "volume": 150.83, "quote_volume": 1132.16247, "trades": 59, "taker_buy_volume": 81.78, "taker_buy_quote": 613.92825}, {"ts": 1774269720000, "open": 7.506, "high": 7.512, "low": 7.498, "close": 7.498, "volume": 77.78, "quote_volume": 583.58425, "trades": 45, "taker_buy_volume": 14.74, "taker_buy_quote": 110.65854}, {"ts": 1774269780000, "open": 7.497, "high": 7.497, "low": 7.476, "close": 7.488, "volume": 227.71, "quote_volume": 1703.95768, "trades": 85, "taker_buy_volume": 48.36, "taker_buy_quote": 362.07009}, {"ts": 1774269840000, "open": 7.484, "high": 7.495, "low": 7.471, "close": 7.477, "volume": 724.34, "quote_volume": 5420.98538, "trades": 147, "taker_buy_volume": 268.21, "taker_buy_quote": 2007.96785}, {"ts": 1774269900000, "open": 7.473, "high": 7.482, "low": 7.456, "close": 7.482, "volume": 664.82, "quote_volume": 4967.80661, "trades": 152, "taker_buy_volume": 397.84, "taker_buy_quote": 2973.7356}, {"ts": 1774269960000, "open": 7.483, "high": 7.513, "low": 7.483, "close": 7.513, "volume": 135.04, "quote_volume": 1012.64621, "trades": 68, "taker_buy_volume": 95.0, "taker_buy_quote": 712.46765}, {"ts": 1774270020000, "open": 7.509, "high": 7.509, "low": 7.488, "close": 7.494, "volume": 98.63, "quote_volume": 739.30245, "trades": 40, "taker_buy_volume": 44.52, "taker_buy_quote": 333.57366}, {"ts": 1774270080000, "open": 7.492, "high": 7.498, "low": 7.476, "close": 7.498, "volume": 904.33, "quote_volume": 6770.50704, "trades": 110, "taker_buy_volume": 407.61, "taker_buy_quote": 3053.16716}, {"ts": 1774270140000, "open": 7.499, "high": 7.508, "low": 7.498, "close": 7.504, "volume": 100.08, "quote_volume": 751.04535, "trades": 46, "taker_buy_volume": 44.05, "taker_buy_quote": 330.49423}, {"ts": 1774270200000, "open": 7.503, "high": 7.503, "low": 7.462, "close": 7.469, "volume": 170.74, "quote_volume": 1278.23485, "trades": 63, "taker_buy_volume": 40.41, "taker_buy_quote": 302.78097}, {"ts": 1774270260000, "open": 7.466, "high": 7.48, "low": 7.464, "close": 7.474, "volume": 311.39, "quote_volume": 2327.69744, "trades": 60, "taker_buy_volume": 249.76, "taker_buy_quote": 1867.21327}, {"ts": 1774270320000, "open": 7.475, "high": 7.48, "low": 7.46, "close": 7.462, "volume": 158.33, "quote_volume": 1182.41773, "trades": 44, "taker_buy_volume": 42.89, "taker_buy_quote": 320.17561}, {"ts": 1774270380000, "open": 7.463, "high": 7.471, "low": 7.441, "close": 7.443, "volume": 424.86, "quote_volume": 3167.00953, "trades": 87, "taker_buy_volume": 114.95, "taker_buy_quote": 858.28858}, {"ts": 1774270440000, "open": 7.444, "high": 7.449, "low": 7.418, "close": 7.429, "volume": 480.98, "quote_volume": 3573.86356, "trades": 85, "taker_buy_volume": 72.57, "taker_buy_quote": 539.13099}, {"ts": 1774270500000, "open": 7.43, "high": 7.431, "low": 7.406, "close": 7.409, "volume": 1285.8, "quote_volume": 9540.71643, "trades": 143, "taker_buy_volume": 928.36, "taker_buy_quote": 6889.07529}, {"ts": 1774270560000, "open": 7.41, "high": 7.412, "low": 7.388, "close": 7.396, "volume": 624.3, "quote_volume": 4621.32621, "trades": 70, "taker_buy_volume": 253.8, "taker_buy_quote": 1880.15357}, {"ts": 1774270620000, "open": 7.388, "high": 7.388, "low": 7.367, "close": 7.373, "volume": 613.94, "quote_volume": 4528.2394, "trades": 93, "taker_buy_volume": 139.4, "taker_buy_quote": 1028.42386}, {"ts": 1774270680000, "open": 7.372, "high": 7.384, "low": 7.366, "close": 7.373, "volume": 602.89, "quote_volume": 4444.62851, "trades": 129, "taker_buy_volume": 294.02, "taker_buy_quote": 2168.14577}, {"ts": 1774270740000, "open": 7.373, "high": 7.387, "low": 7.373, "close": 7.385, "volume": 293.63, "quote_volume": 2167.37001, "trades": 86, "taker_buy_volume": 212.28, "taker_buy_quote": 1566.76226}, {"ts": 1774270800000, "open": 7.384, "high": 7.42, "low": 7.384, "close": 7.411, "volume": 263.15, "quote_volume": 1948.97966, "trades": 124, "taker_buy_volume": 157.13, "taker_buy_quote": 1163.47886}, {"ts": 1774270860000, "open": 7.407, "high": 7.414, "low": 7.393, "close": 7.414, "volume": 149.64, "quote_volume": 1107.40593, "trades": 65, "taker_buy_volume": 44.13, "taker_buy_quote": 326.72234}, {"ts": 1774270920000, "open": 7.415, "high": 7.43, "low": 7.409, "close": 7.43, "volume": 140.98, "quote_volume": 1046.02233, "trades": 61, "taker_buy_volume": 65.26, "taker_buy_quote": 484.21987}, {"ts": 1774270980000, "open": 7.427, "high": 7.427, "low": 7.397, "close": 7.4, "volume": 112.58, "quote_volume": 833.87398, "trades": 60, "taker_buy_volume": 50.58, "taker_buy_quote": 374.42752}, {"ts": 1774271040000, "open": 7.401, "high": 7.405, "low": 7.396, "close": 7.4, "volume": 38.97, "quote_volume": 288.43449, "trades": 26, "taker_buy_volume": 14.26, "taker_buy_quote": 105.52816}, {"ts": 1774271100000, "open": 7.402, "high": 7.427, "low": 7.392, "close": 7.41, "volume": 193.44, "quote_volume": 1432.76254, "trades": 100, "taker_buy_volume": 120.91, "taker_buy_quote": 895.51098}, {"ts": 1774271160000, "open": 7.409, "high": 7.411, "low": 7.394, "close": 7.411, "volume": 116.65, "quote_volume": 863.53357, "trades": 49, "taker_buy_volume": 45.81, "taker_buy_quote": 339.14991}, {"ts": 1774271220000, "open": 7.41, "high": 7.412, "low": 7.398, "close": 7.411, "volume": 299.47, "quote_volume": 2216.58584, "trades": 46, "taker_buy_volume": 215.84, "taker_buy_quote": 1597.67931}, {"ts": 1774271280000, "open": 7.412, "high": 7.421, "low": 7.406, "close": 7.414, "volume": 433.41, "quote_volume": 3214.12467, "trades": 66, "taker_buy_volume": 158.73, "taker_buy_quote": 1176.98567}, {"ts": 1774271340000, "open": 7.412, "high": 7.43, "low": 7.412, "close": 7.429, "volume": 82.92, "quote_volume": 615.52485, "trades": 38, "taker_buy_volume": 61.36, "taker_buy_quote": 455.42881}, {"ts": 1774271400000, "open": 7.427, "high": 7.427, "low": 7.4, "close": 7.413, "volume": 140.99, "quote_volume": 1044.43499, "trades": 47, "taker_buy_volume": 91.23, "taker_buy_quote": 675.47685}, {"ts": 1774271460000, "open": 7.413, "high": 7.417, "low": 7.402, "close": 7.402, "volume": 94.98, "quote_volume": 703.90927, "trades": 45, "taker_buy_volume": 38.45, "taker_buy_quote": 284.88605}, {"ts": 1774271520000, "open": 7.403, "high": 7.404, "low": 7.403, "close": 7.403, "volume": 3.25, "quote_volume": 24.06028, "trades": 3, "taker_buy_volume": 3.25, "taker_buy_quote": 24.06028}, {"ts": 1774271580000, "open": 7.401, "high": 7.401, "low": 7.384, "close": 7.394, "volume": 414.1, "quote_volume": 3061.16872, "trades": 88, "taker_buy_volume": 240.9, "taker_buy_quote": 1781.01872}, {"ts": 1774271640000, "open": 7.394, "high": 7.408, "low": 7.394, "close": 7.408, "volume": 160.84, "quote_volume": 1190.84648, "trades": 57, "taker_buy_volume": 128.6, "taker_buy_quote": 952.13961}, {"ts": 1774271700000, "open": 7.407, "high": 7.43, "low": 7.394, "close": 7.394, "volume": 135.06, "quote_volume": 1001.7028, "trades": 82, "taker_buy_volume": 58.63, "taker_buy_quote": 434.91694}, {"ts": 1774271760000, "open": 7.393, "high": 7.407, "low": 7.383, "close": 7.407, "volume": 242.33, "quote_volume": 1791.71864, "trades": 44, "taker_buy_volume": 201.63, "taker_buy_quote": 1491.114}, {"ts": 1774271820000, "open": 7.408, "high": 7.418, "low": 7.4, "close": 7.4, "volume": 135.98, "quote_volume": 1007.63449, "trades": 56, "taker_buy_volume": 65.04, "taker_buy_quote": 481.85499}, {"ts": 1774271880000, "open": 7.399, "high": 7.401, "low": 7.388, "close": 7.388, "volume": 617.4, "quote_volume": 4564.84465, "trades": 54, "taker_buy_volume": 252.35, "taker_buy_quote": 1867.29831}, {"ts": 1774271940000, "open": 7.388, "high": 7.401, "low": 7.382, "close": 7.401, "volume": 64.9, "quote_volume": 479.4598, "trades": 34, "taker_buy_volume": 51.88, "taker_buy_quote": 383.30182}, {"ts": 1774272000000, "open": 7.399, "high": 7.409, "low": 7.398, "close": 7.409, "volume": 37.82, "quote_volume": 280.04834, "trades": 17, "taker_buy_volume": 31.36, "taker_buy_quote": 232.2236}, {"ts": 1774272060000, "open": 7.408, "high": 7.408, "low": 7.377, "close": 7.386, "volume": 861.29, "quote_volume": 6359.97391, "trades": 91, "taker_buy_volume": 123.33, "taker_buy_quote": 911.098}, {"ts": 1774272120000, "open": 7.387, "high": 7.387, "low": 7.382, "close": 7.385, "volume": 23.99, "quote_volume": 177.17485, "trades": 17, "taker_buy_volume": 6.8, "taker_buy_quote": 50.218}, {"ts": 1774272180000, "open": 7.384, "high": 7.385, "low": 7.367, "close": 7.367, "volume": 618.82, "quote_volume": 4564.58514, "trades": 92, "taker_buy_volume": 47.82, "taker_buy_quote": 352.83533}, {"ts": 1774272240000, "open": 7.372, "high": 7.384, "low": 7.366, "close": 7.384, "volume": 55.69, "quote_volume": 410.52465, "trades": 26, "taker_buy_volume": 23.69, "taker_buy_quote": 174.77152}, {"ts": 1774272300000, "open": 7.384, "high": 7.385, "low": 7.368, "close": 7.384, "volume": 348.03, "quote_volume": 2567.70541, "trades": 111, "taker_buy_volume": 89.65, "taker_buy_quote": 661.49567}, {"ts": 1774272360000, "open": 7.384, "high": 7.394, "low": 7.371, "close": 7.371, "volume": 58.92, "quote_volume": 435.09309, "trades": 44, "taker_buy_volume": 22.15, "taker_buy_quote": 163.64451}, {"ts": 1774272420000, "open": 7.372, "high": 7.378, "low": 7.342, "close": 7.344, "volume": 373.7, "quote_volume": 2748.5893, "trades": 94, "taker_buy_volume": 53.51, "taker_buy_quote": 393.51259}, {"ts": 1774272480000, "open": 7.343, "high": 7.355, "low": 7.342, "close": 7.355, "volume": 257.6, "quote_volume": 1892.62325, "trades": 61, "taker_buy_volume": 160.71, "taker_buy_quote": 1181.03159}, {"ts": 1774272540000, "open": 7.355, "high": 7.38, "low": 7.355, "close": 7.378, "volume": 195.99, "quote_volume": 1443.97244, "trades": 61, "taker_buy_volume": 138.35, "taker_buy_quote": 1019.20126}, {"ts": 1774272600000, "open": 7.381, "high": 7.387, "low": 7.371, "close": 7.379, "volume": 153.67, "quote_volume": 1133.47066, "trades": 45, "taker_buy_volume": 90.15, "taker_buy_quote": 664.74142}, {"ts": 1774272660000, "open": 7.381, "high": 7.4, "low": 7.378, "close": 7.393, "volume": 387.68, "quote_volume": 2864.46143, "trades": 81, "taker_buy_volume": 293.61, "taker_buy_quote": 2169.41876}, {"ts": 1774272720000, "open": 7.392, "high": 7.426, "low": 7.389, "close": 7.399, "volume": 544.03, "quote_volume": 4032.3162, "trades": 171, "taker_buy_volume": 403.77, "taker_buy_quote": 2993.71234}, {"ts": 1774272780000, "open": 7.4, "high": 7.411, "low": 7.398, "close": 7.409, "volume": 193.83, "quote_volume": 1434.74269, "trades": 69, "taker_buy_volume": 50.39, "taker_buy_quote": 373.13551}, {"ts": 1774272840000, "open": 7.409, "high": 7.419, "low": 7.409, "close": 7.413, "volume": 242.51, "quote_volume": 1798.14435, "trades": 54, "taker_buy_volume": 161.03, "taker_buy_quote": 1193.88543}, {"ts": 1774272900000, "open": 7.412, "high": 7.45, "low": 7.407, "close": 7.442, "volume": 389.56, "quote_volume": 2896.05206, "trades": 126, "taker_buy_volume": 213.1, "taker_buy_quote": 1584.64919}, {"ts": 1774272960000, "open": 7.441, "high": 7.449, "low": 7.431, "close": 7.448, "volume": 118.5, "quote_volume": 881.25386, "trades": 46, "taker_buy_volume": 59.39, "taker_buy_quote": 441.72158}, {"ts": 1774273020000, "open": 7.447, "high": 7.447, "low": 7.435, "close": 7.44, "volume": 46.25, "quote_volume": 344.06467, "trades": 31, "taker_buy_volume": 5.4, "taker_buy_quote": 40.17735}, {"ts": 1774273080000, "open": 7.439, "high": 7.448, "low": 7.433, "close": 7.445, "volume": 35.15, "quote_volume": 261.54698, "trades": 25, "taker_buy_volume": 17.55, "taker_buy_quote": 130.6071}, {"ts": 1774273140000, "open": 7.444, "high": 7.473, "low": 7.428, "close": 7.473, "volume": 436.73, "quote_volume": 3251.76448, "trades": 136, "taker_buy_volume": 155.14, "taker_buy_quote": 1156.62615}, {"ts": 1774273200000, "open": 7.469, "high": 7.478, "low": 7.462, "close": 7.464, "volume": 316.28, "quote_volume": 2362.85118, "trades": 188, "taker_buy_volume": 117.68, "taker_buy_quote": 879.34439}, {"ts": 1774273260000, "open": 7.464, "high": 7.467, "low": 7.442, "close": 7.451, "volume": 348.37, "quote_volume": 2597.43077, "trades": 119, "taker_buy_volume": 225.87, "taker_buy_quote": 1684.42071}, {"ts": 1774273320000, "open": 7.449, "high": 7.454, "low": 7.439, "close": 7.454, "volume": 92.98, "quote_volume": 692.318, "trades": 95, "taker_buy_volume": 50.05, "taker_buy_quote": 372.75221}, {"ts": 1774273380000, "open": 7.45, "high": 7.458, "low": 7.439, "close": 7.441, "volume": 288.24, "quote_volume": 2146.23701, "trades": 128, "taker_buy_volume": 78.21, "taker_buy_quote": 582.56808}, {"ts": 1774273440000, "open": 7.44, "high": 7.456, "low": 7.438, "close": 7.446, "volume": 241.76, "quote_volume": 1801.55868, "trades": 56, "taker_buy_volume": 196.24, "taker_buy_quote": 1462.38556}, {"ts": 1774273500000, "open": 7.445, "high": 7.462, "low": 7.44, "close": 7.453, "volume": 462.79, "quote_volume": 3449.19046, "trades": 108, "taker_buy_volume": 367.12, "taker_buy_quote": 2736.57908}, {"ts": 1774273560000, "open": 7.448, "high": 7.459, "low": 7.442, "close": 7.442, "volume": 80.06, "quote_volume": 596.7506, "trades": 55, "taker_buy_volume": 39.05, "taker_buy_quote": 291.12162}, {"ts": 1774273620000, "open": 7.441, "high": 7.441, "low": 7.425, "close": 7.437, "volume": 37.55, "quote_volume": 279.08795, "trades": 29, "taker_buy_volume": 12.41, "taker_buy_quote": 92.2441}, {"ts": 1774273680000, "open": 7.435, "high": 7.446, "low": 7.431, "close": 7.446, "volume": 97.12, "quote_volume": 722.52295, "trades": 35, "taker_buy_volume": 59.3, "taker_buy_quote": 441.26894}, {"ts": 1774273740000, "open": 7.447, "high": 7.457, "low": 7.445, "close": 7.457, "volume": 54.59, "quote_volume": 406.71156, "trades": 30, "taker_buy_volume": 37.42, "taker_buy_quote": 278.87028}, {"ts": 1774273800000, "open": 7.458, "high": 7.5, "low": 7.458, "close": 7.497, "volume": 506.84, "quote_volume": 3792.68846, "trades": 138, "taker_buy_volume": 444.53, "taker_buy_quote": 3325.83564}, {"ts": 1774273860000, "open": 7.498, "high": 7.5, "low": 7.482, "close": 7.486, "volume": 697.87, "quote_volume": 5230.41706, "trades": 181, "taker_buy_volume": 385.87, "taker_buy_quote": 2892.5504}, {"ts": 1774273920000, "open": 7.485, "high": 7.49, "low": 7.474, "close": 7.485, "volume": 283.65, "quote_volume": 2122.847, "trades": 165, "taker_buy_volume": 128.7, "taker_buy_quote": 963.16267}, {"ts": 1774273980000, "open": 7.486, "high": 7.5, "low": 7.482, "close": 7.494, "volume": 641.45, "quote_volume": 4805.78934, "trades": 121, "taker_buy_volume": 502.88, "taker_buy_quote": 3767.63301}, {"ts": 1774274040000, "open": 7.494, "high": 7.495, "low": 7.481, "close": 7.485, "volume": 51.21, "quote_volume": 383.40594, "trades": 38, "taker_buy_volume": 4.31, "taker_buy_quote": 32.28842}, {"ts": 1774274100000, "open": 7.485, "high": 7.5, "low": 7.485, "close": 7.5, "volume": 375.63, "quote_volume": 2815.32501, "trades": 56, "taker_buy_volume": 369.03, "taker_buy_quote": 2765.88441}, {"ts": 1774274160000, "open": 7.5, "high": 7.55, "low": 7.478, "close": 7.478, "volume": 3581.12, "quote_volume": 26931.27817, "trades": 505, "taker_buy_volume": 1006.2, "taker_buy_quote": 7574.73594}, {"ts": 1774274220000, "open": 7.478, "high": 7.491, "low": 7.465, "close": 7.472, "volume": 580.24, "quote_volume": 4337.07845, "trades": 238, "taker_buy_volume": 113.67, "taker_buy_quote": 849.73311}, {"ts": 1774274280000, "open": 7.473, "high": 7.481, "low": 7.473, "close": 7.479, "volume": 53.04, "quote_volume": 396.60308, "trades": 24, "taker_buy_volume": 25.22, "taker_buy_quote": 188.51484}, {"ts": 1774274340000, "open": 7.479, "high": 7.48, "low": 7.474, "close": 7.48, "volume": 187.84, "quote_volume": 1404.71356, "trades": 60, "taker_buy_volume": 25.27, "taker_buy_quote": 188.93192}, {"ts": 1774274400000, "open": 7.479, "high": 7.501, "low": 7.475, "close": 7.488, "volume": 647.34, "quote_volume": 4847.13645, "trades": 228, "taker_buy_volume": 263.53, "taker_buy_quote": 1973.97398}, {"ts": 1774274460000, "open": 7.488, "high": 7.488, "low": 7.453, "close": 7.46, "volume": 433.5, "quote_volume": 3235.12594, "trades": 165, "taker_buy_volume": 81.99, "taker_buy_quote": 611.319}, {"ts": 1774274520000, "open": 7.461, "high": 7.477, "low": 7.46, "close": 7.46, "volume": 110.19, "quote_volume": 822.7449, "trades": 74, "taker_buy_volume": 61.75, "taker_buy_quote": 461.01652}, {"ts": 1774274580000, "open": 7.46, "high": 7.46, "low": 7.416, "close": 7.419, "volume": 1487.82, "quote_volume": 11059.53057, "trades": 268, "taker_buy_volume": 226.46, "taker_buy_quote": 1681.77122}, {"ts": 1774274640000, "open": 7.419, "high": 7.456, "low": 7.419, "close": 7.455, "volume": 130.21, "quote_volume": 967.8106, "trades": 85, "taker_buy_volume": 82.04, "taker_buy_quote": 610.27874}, {"ts": 1774274700000, "open": 7.454, "high": 7.454, "low": 7.435, "close": 7.449, "volume": 104.93, "quote_volume": 780.90244, "trades": 49, "taker_buy_volume": 28.47, "taker_buy_quote": 211.85819}, {"ts": 1774274760000, "open": 7.442, "high": 7.442, "low": 7.428, "close": 7.433, "volume": 93.62, "quote_volume": 696.00236, "trades": 40, "taker_buy_volume": 63.78, "taker_buy_quote": 474.1529}, {"ts": 1774274820000, "open": 7.434, "high": 7.46, "low": 7.434, "close": 7.453, "volume": 75.26, "quote_volume": 560.67884, "trades": 55, "taker_buy_volume": 38.41, "taker_buy_quote": 286.01506}, {"ts": 1774274880000, "open": 7.453, "high": 7.453, "low": 7.439, "close": 7.444, "volume": 64.55, "quote_volume": 480.413, "trades": 28, "taker_buy_volume": 16.21, "taker_buy_quote": 120.64319}, {"ts": 1774274940000, "open": 7.445, "high": 7.461, "low": 7.44, "close": 7.458, "volume": 319.53, "quote_volume": 2381.20958, "trades": 73, "taker_buy_volume": 249.35, "taker_buy_quote": 1858.6429}, {"ts": 1774275000000, "open": 7.451, "high": 7.464, "low": 7.451, "close": 7.463, "volume": 54.73, "quote_volume": 408.28712, "trades": 29, "taker_buy_volume": 54.73, "taker_buy_quote": 408.28712}, {"ts": 1774275060000, "open": 7.458, "high": 7.46, "low": 7.443, "close": 7.449, "volume": 146.9, "quote_volume": 1094.46892, "trades": 56, "taker_buy_volume": 52.97, "taker_buy_quote": 394.82822}, {"ts": 1774275120000, "open": 7.443, "high": 7.443, "low": 7.426, "close": 7.437, "volume": 325.1, "quote_volume": 2416.8729, "trades": 56, "taker_buy_volume": 124.86, "taker_buy_quote": 927.67042}, {"ts": 1774275180000, "open": 7.436, "high": 7.441, "low": 7.433, "close": 7.437, "volume": 156.33, "quote_volume": 1162.61297, "trades": 73, "taker_buy_volume": 131.4, "taker_buy_quote": 977.22206}, {"ts": 1774275240000, "open": 7.436, "high": 7.437, "low": 7.428, "close": 7.437, "volume": 216.62, "quote_volume": 1609.71625, "trades": 42, "taker_buy_volume": 50.23, "taker_buy_quote": 373.40534}, {"ts": 1774275300000, "open": 7.433, "high": 7.433, "low": 7.426, "close": 7.427, "volume": 49.18, "quote_volume": 365.41574, "trades": 22, "taker_buy_volume": 21.41, "taker_buy_quote": 159.07778}, {"ts": 1774275360000, "open": 7.426, "high": 7.446, "low": 7.421, "close": 7.444, "volume": 629.71, "quote_volume": 4680.64058, "trades": 104, "taker_buy_volume": 407.01, "taker_buy_quote": 3027.62604}, {"ts": 1774275420000, "open": 7.443, "high": 7.446, "low": 7.426, "close": 7.427, "volume": 298.23, "quote_volume": 2216.72179, "trades": 122, "taker_buy_volume": 148.09, "taker_buy_quote": 1100.75742}, {"ts": 1774275480000, "open": 7.426, "high": 7.426, "low": 7.409, "close": 7.421, "volume": 675.85, "quote_volume": 5012.86183, "trades": 140, "taker_buy_volume": 296.91, "taker_buy_quote": 2202.52611}, {"ts": 1774275540000, "open": 7.422, "high": 7.442, "low": 7.422, "close": 7.442, "volume": 176.71, "quote_volume": 1313.62847, "trades": 65, "taker_buy_volume": 157.53, "taker_buy_quote": 1171.09723}, {"ts": 1774275600000, "open": 7.44, "high": 7.444, "low": 7.431, "close": 7.437, "volume": 84.34, "quote_volume": 627.4694, "trades": 37, "taker_buy_volume": 58.83, "taker_buy_quote": 437.76284}, {"ts": 1774275660000, "open": 7.433, "high": 7.436, "low": 7.418, "close": 7.421, "volume": 103.34, "quote_volume": 767.44115, "trades": 46, "taker_buy_volume": 22.98, "taker_buy_quote": 170.61556}, {"ts": 1774275720000, "open": 7.42, "high": 7.42, "low": 7.406, "close": 7.412, "volume": 293.74, "quote_volume": 2177.0784, "trades": 79, "taker_buy_volume": 110.52, "taker_buy_quote": 819.45607}, {"ts": 1774275780000, "open": 7.409, "high": 7.414, "low": 7.404, "close": 7.405, "volume": 97.7, "quote_volume": 723.94183, "trades": 27, "taker_buy_volume": 60.85, "taker_buy_quote": 451.0146}, {"ts": 1774275840000, "open": 7.406, "high": 7.408, "low": 7.404, "close": 7.408, "volume": 88.02, "quote_volume": 651.84811, "trades": 11, "taker_buy_volume": 78.35, "taker_buy_quote": 580.24176}, {"ts": 1774275900000, "open": 7.406, "high": 7.407, "low": 7.402, "close": 7.406, "volume": 38.93, "quote_volume": 288.26076, "trades": 17, "taker_buy_volume": 32.17, "taker_buy_quote": 238.20966}, {"ts": 1774275960000, "open": 7.405, "high": 7.418, "low": 7.399, "close": 7.406, "volume": 124.78, "quote_volume": 924.38225, "trades": 51, "taker_buy_volume": 77.48, "taker_buy_quote": 574.02944}, {"ts": 1774276020000, "open": 7.403, "high": 7.436, "low": 7.403, "close": 7.426, "volume": 413.19, "quote_volume": 3067.16367, "trades": 63, "taker_buy_volume": 307.31, "taker_buy_quote": 2281.02215}, {"ts": 1774276080000, "open": 7.425, "high": 7.426, "low": 7.407, "close": 7.417, "volume": 116.71, "quote_volume": 865.73444, "trades": 48, "taker_buy_volume": 27.03, "taker_buy_quote": 200.43943}, {"ts": 1774276140000, "open": 7.415, "high": 7.42, "low": 7.407, "close": 7.411, "volume": 133.16, "quote_volume": 987.42187, "trades": 36, "taker_buy_volume": 103.65, "taker_buy_quote": 768.67743}, {"ts": 1774276200000, "open": 7.412, "high": 7.416, "low": 7.395, "close": 7.401, "volume": 300.07, "quote_volume": 2221.20649, "trades": 64, "taker_buy_volume": 176.21, "taker_buy_quote": 1304.26255}, {"ts": 1774276260000, "open": 7.402, "high": 7.405, "low": 7.351, "close": 7.357, "volume": 1215.2, "quote_volume": 8961.82643, "trades": 160, "taker_buy_volume": 141.28, "taker_buy_quote": 1041.52459}, {"ts": 1774276320000, "open": 7.355, "high": 7.359, "low": 7.347, "close": 7.356, "volume": 450.42, "quote_volume": 3311.87332, "trades": 103, "taker_buy_volume": 292.42, "taker_buy_quote": 2150.1851}, {"ts": 1774276380000, "open": 7.354, "high": 7.377, "low": 7.354, "close": 7.371, "volume": 609.07, "quote_volume": 4487.48076, "trades": 88, "taker_buy_volume": 577.94, "taker_buy_quote": 4258.20261}, {"ts": 1774276440000, "open": 7.369, "high": 7.381, "low": 7.349, "close": 7.349, "volume": 263.0, "quote_volume": 1938.90072, "trades": 73, "taker_buy_volume": 176.38, "taker_buy_quote": 1300.74284}, {"ts": 1774276500000, "open": 7.348, "high": 7.357, "low": 7.347, "close": 7.356, "volume": 141.16, "quote_volume": 1037.80739, "trades": 55, "taker_buy_volume": 92.05, "taker_buy_quote": 676.80391}, {"ts": 1774276560000, "open": 7.352, "high": 7.352, "low": 7.315, "close": 7.322, "volume": 1667.81, "quote_volume": 12211.02647, "trades": 163, "taker_buy_volume": 76.35, "taker_buy_quote": 559.45946}, {"ts": 1774276620000, "open": 7.323, "high": 7.345, "low": 7.323, "close": 7.332, "volume": 358.74, "quote_volume": 2632.28602, "trades": 77, "taker_buy_volume": 276.46, "taker_buy_quote": 2028.90421}, {"ts": 1774276680000, "open": 7.333, "high": 7.362, "low": 7.333, "close": 7.361, "volume": 196.89, "quote_volume": 1447.11086, "trades": 51, "taker_buy_volume": 78.9, "taker_buy_quote": 579.75425}, {"ts": 1774276740000, "open": 7.36, "high": 7.372, "low": 7.348, "close": 7.363, "volume": 1055.49, "quote_volume": 7764.46866, "trades": 119, "taker_buy_volume": 292.33, "taker_buy_quote": 2151.78165}, {"ts": 1774276800000, "open": 7.36, "high": 7.36, "low": 7.339, "close": 7.339, "volume": 91.86, "quote_volume": 675.24105, "trades": 36, "taker_buy_volume": 61.28, "taker_buy_quote": 450.4831}, {"ts": 1774276860000, "open": 7.345, "high": 7.35, "low": 7.333, "close": 7.334, "volume": 118.47, "quote_volume": 869.3084, "trades": 40, "taker_buy_volume": 80.45, "taker_buy_quote": 590.3279}, {"ts": 1774276920000, "open": 7.332, "high": 7.341, "low": 7.326, "close": 7.331, "volume": 50.51, "quote_volume": 370.42699, "trades": 32, "taker_buy_volume": 31.82, "taker_buy_quote": 233.39905}, {"ts": 1774276980000, "open": 7.332, "high": 7.341, "low": 7.332, "close": 7.337, "volume": 117.59, "quote_volume": 862.59772, "trades": 30, "taker_buy_volume": 24.63, "taker_buy_quote": 180.72976}, {"ts": 1774277040000, "open": 7.337, "high": 7.353, "low": 7.332, "close": 7.353, "volume": 457.2, "quote_volume": 3357.05519, "trades": 78, "taker_buy_volume": 388.12, "taker_buy_quote": 2849.93796}, {"ts": 1774277100000, "open": 7.352, "high": 7.374, "low": 7.351, "close": 7.371, "volume": 479.98, "quote_volume": 3532.17204, "trades": 102, "taker_buy_volume": 414.9, "taker_buy_quote": 3053.04122}, {"ts": 1774277160000, "open": 7.371, "high": 7.377, "low": 7.363, "close": 7.367, "volume": 704.26, "quote_volume": 5192.86377, "trades": 61, "taker_buy_volume": 617.71, "taker_buy_quote": 4554.70786}, {"ts": 1774277220000, "open": 7.365, "high": 7.37, "low": 7.338, "close": 7.338, "volume": 135.3, "quote_volume": 995.50557, "trades": 63, "taker_buy_volume": 41.57, "taker_buy_quote": 305.64168}, {"ts": 1774277280000, "open": 7.34, "high": 7.346, "low": 7.337, "close": 7.343, "volume": 158.74, "quote_volume": 1165.61213, "trades": 43, "taker_buy_volume": 50.06, "taker_buy_quote": 367.5331}, {"ts": 1774277340000, "open": 7.342, "high": 7.342, "low": 7.274, "close": 7.284, "volume": 2025.62, "quote_volume": 14791.76065, "trades": 304, "taker_buy_volume": 615.25, "taker_buy_quote": 4488.23611}, {"ts": 1774277400000, "open": 7.281, "high": 7.303, "low": 7.264, "close": 7.292, "volume": 1092.65, "quote_volume": 7954.75876, "trades": 182, "taker_buy_volume": 567.51, "taker_buy_quote": 4132.85211}, {"ts": 1774277460000, "open": 7.299, "high": 7.323, "low": 7.299, "close": 7.323, "volume": 71.62, "quote_volume": 523.86536, "trades": 38, "taker_buy_volume": 52.22, "taker_buy_quote": 381.99347}, {"ts": 1774277520000, "open": 7.322, "high": 7.327, "low": 7.293, "close": 7.304, "volume": 127.48, "quote_volume": 931.72117, "trades": 66, "taker_buy_volume": 58.42, "taker_buy_quote": 426.71159}, {"ts": 1774277580000, "open": 7.305, "high": 7.306, "low": 7.293, "close": 7.293, "volume": 48.57, "quote_volume": 354.39284, "trades": 19, "taker_buy_volume": 2.74, "taker_buy_quote": 20.01707}, {"ts": 1774277640000, "open": 7.293, "high": 7.293, "low": 7.275, "close": 7.275, "volume": 500.09, "quote_volume": 3644.4451, "trades": 33, "taker_buy_volume": 60.09, "taker_buy_quote": 438.22533}, {"ts": 1774277700000, "open": 7.275, "high": 7.285, "low": 7.273, "close": 7.28, "volume": 369.29, "quote_volume": 2687.37389, "trades": 31, "taker_buy_volume": 164.94, "taker_buy_quote": 1200.64587}, {"ts": 1774277760000, "open": 7.281, "high": 7.308, "low": 7.281, "close": 7.302, "volume": 566.89, "quote_volume": 4131.20043, "trades": 58, "taker_buy_volume": 550.34, "taker_buy_quote": 4010.38149}, {"ts": 1774277820000, "open": 7.301, "high": 7.326, "low": 7.298, "close": 7.317, "volume": 867.69, "quote_volume": 6341.99449, "trades": 70, "taker_buy_volume": 487.81, "taker_buy_quote": 3568.16635}, {"ts": 1774277880000, "open": 7.316, "high": 7.323, "low": 7.308, "close": 7.318, "volume": 127.7, "quote_volume": 934.28937, "trades": 49, "taker_buy_volume": 88.11, "taker_buy_quote": 644.58911}, {"ts": 1774277940000, "open": 7.317, "high": 7.323, "low": 7.312, "close": 7.321, "volume": 127.57, "quote_volume": 933.30819, "trades": 30, "taker_buy_volume": 89.96, "taker_buy_quote": 658.12757}, {"ts": 1774278000000, "open": 7.32, "high": 7.322, "low": 7.303, "close": 7.322, "volume": 296.39, "quote_volume": 2167.30296, "trades": 85, "taker_buy_volume": 254.79, "taker_buy_quote": 1863.17028}, {"ts": 1774278060000, "open": 7.319, "high": 7.321, "low": 7.3, "close": 7.321, "volume": 73.89, "quote_volume": 540.17078, "trades": 51, "taker_buy_volume": 30.22, "taker_buy_quote": 220.96127}, {"ts": 1774278120000, "open": 7.319, "high": 7.372, "low": 7.317, "close": 7.347, "volume": 393.81, "quote_volume": 2896.84559, "trades": 129, "taker_buy_volume": 351.57, "taker_buy_quote": 2586.35112}, {"ts": 1774278180000, "open": 7.346, "high": 7.35, "low": 7.33, "close": 7.335, "volume": 165.79, "quote_volume": 1216.96541, "trades": 75, "taker_buy_volume": 81.89, "taker_buy_quote": 601.13688}, {"ts": 1774278240000, "open": 7.334, "high": 7.343, "low": 7.313, "close": 7.331, "volume": 369.05, "quote_volume": 2703.37433, "trades": 93, "taker_buy_volume": 69.92, "taker_buy_quote": 512.78267}, {"ts": 1774278300000, "open": 7.334, "high": 7.365, "low": 7.334, "close": 7.364, "volume": 426.4, "quote_volume": 3135.15654, "trades": 85, "taker_buy_volume": 131.83, "taker_buy_quote": 969.42825}, {"ts": 1774278360000, "open": 7.358, "high": 7.362, "low": 7.342, "close": 7.358, "volume": 84.61, "quote_volume": 622.22022, "trades": 54, "taker_buy_volume": 24.66, "taker_buy_quote": 181.35786}, {"ts": 1774278420000, "open": 7.362, "high": 7.385, "low": 7.359, "close": 7.372, "volume": 301.62, "quote_volume": 2224.46924, "trades": 96, "taker_buy_volume": 122.03, "taker_buy_quote": 899.8359}, {"ts": 1774278480000, "open": 7.371, "high": 7.371, "low": 7.356, "close": 7.36, "volume": 140.57, "quote_volume": 1035.28441, "trades": 74, "taker_buy_volume": 11.86, "taker_buy_quote": 87.34924}, {"ts": 1774278540000, "open": 7.361, "high": 7.389, "low": 7.361, "close": 7.366, "volume": 619.23, "quote_volume": 4568.39955, "trades": 134, "taker_buy_volume": 359.48, "taker_buy_quote": 2653.17207}, {"ts": 1774278600000, "open": 7.366, "high": 7.384, "low": 7.36, "close": 7.37, "volume": 184.07, "quote_volume": 1356.79777, "trades": 113, "taker_buy_volume": 74.22, "taker_buy_quote": 547.05438}, {"ts": 1774278660000, "open": 7.371, "high": 7.371, "low": 7.36, "close": 7.362, "volume": 137.46, "quote_volume": 1012.64061, "trades": 53, "taker_buy_volume": 112.37, "taker_buy_quote": 827.84635}, {"ts": 1774278720000, "open": 7.362, "high": 7.362, "low": 7.349, "close": 7.358, "volume": 113.16, "quote_volume": 832.85102, "trades": 32, "taker_buy_volume": 96.72, "taker_buy_quote": 711.94304}, {"ts": 1774278780000, "open": 7.359, "high": 7.359, "low": 7.346, "close": 7.346, "volume": 100.77, "quote_volume": 740.54624, "trades": 29, "taker_buy_volume": 0.68, "taker_buy_quote": 5.00412}, {"ts": 1774278840000, "open": 7.345, "high": 7.376, "low": 7.343, "close": 7.375, "volume": 311.41, "quote_volume": 2293.97044, "trades": 78, "taker_buy_volume": 293.91, "taker_buy_quote": 2165.15828}, {"ts": 1774278900000, "open": 7.374, "high": 7.387, "low": 7.369, "close": 7.382, "volume": 387.32, "quote_volume": 2858.37476, "trades": 113, "taker_buy_volume": 232.91, "taker_buy_quote": 1718.79367}, {"ts": 1774278960000, "open": 7.382, "high": 7.385, "low": 7.37, "close": 7.37, "volume": 117.95, "quote_volume": 869.8443, "trades": 38, "taker_buy_volume": 6.42, "taker_buy_quote": 47.3957}, {"ts": 1774279020000, "open": 7.371, "high": 7.371, "low": 7.365, "close": 7.37, "volume": 25.56, "quote_volume": 188.31056, "trades": 20, "taker_buy_volume": 16.74, "taker_buy_quote": 123.3256}, {"ts": 1774279080000, "open": 7.369, "high": 7.396, "low": 7.369, "close": 7.39, "volume": 70.66, "quote_volume": 521.6924, "trades": 61, "taker_buy_volume": 55.13, "taker_buy_quote": 407.05323}, {"ts": 1774279140000, "open": 7.391, "high": 7.403, "low": 7.391, "close": 7.402, "volume": 140.84, "quote_volume": 1041.87843, "trades": 37, "taker_buy_volume": 131.54, "taker_buy_quote": 973.09993}, {"ts": 1774279200000, "open": 7.404, "high": 7.409, "low": 7.382, "close": 7.388, "volume": 95.91, "quote_volume": 709.54898, "trades": 61, "taker_buy_volume": 35.65, "taker_buy_quote": 263.82103}, {"ts": 1774279260000, "open": 7.387, "high": 7.394, "low": 7.387, "close": 7.394, "volume": 41.16, "quote_volume": 304.18564, "trades": 20, "taker_buy_volume": 10.88, "taker_buy_quote": 80.4236}, {"ts": 1774279320000, "open": 7.393, "high": 7.393, "low": 7.371, "close": 7.371, "volume": 91.8, "quote_volume": 677.40201, "trades": 53, "taker_buy_volume": 34.57, "taker_buy_quote": 255.00087}, {"ts": 1774279380000, "open": 7.371, "high": 7.371, "low": 7.362, "close": 7.362, "volume": 13.63, "quote_volume": 100.40529, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279440000, "open": 7.361, "high": 7.369, "low": 7.359, "close": 7.369, "volume": 31.07, "quote_volume": 228.80129, "trades": 19, "taker_buy_volume": 25.31, "taker_buy_quote": 186.39944}, {"ts": 1774279500000, "open": 7.365, "high": 7.365, "low": 7.352, "close": 7.352, "volume": 138.49, "quote_volume": 1019.53178, "trades": 31, "taker_buy_volume": 8.55, "taker_buy_quote": 62.90816}, {"ts": 1774279560000, "open": 7.352, "high": 7.363, "low": 7.352, "close": 7.352, "volume": 114.05, "quote_volume": 839.05149, "trades": 26, "taker_buy_volume": 28.73, "taker_buy_quote": 211.3537}, {"ts": 1774279620000, "open": 7.353, "high": 7.357, "low": 7.349, "close": 7.349, "volume": 72.06, "quote_volume": 529.67979, "trades": 15, "taker_buy_volume": 6.85, "taker_buy_quote": 50.38175}, {"ts": 1774279680000, "open": 7.351, "high": 7.352, "low": 7.343, "close": 7.343, "volume": 98.22, "quote_volume": 721.74192, "trades": 33, "taker_buy_volume": 65.44, "taker_buy_quote": 480.88554}, {"ts": 1774279740000, "open": 7.344, "high": 7.364, "low": 7.344, "close": 7.364, "volume": 40.94, "quote_volume": 301.08212, "trades": 29, "taker_buy_volume": 40.94, "taker_buy_quote": 301.08212}, {"ts": 1774279800000, "open": 7.362, "high": 7.375, "low": 7.35, "close": 7.375, "volume": 85.39, "quote_volume": 628.42829, "trades": 53, "taker_buy_volume": 49.71, "taker_buy_quote": 365.93705}, {"ts": 1774279860000, "open": 7.372, "high": 7.373, "low": 7.357, "close": 7.369, "volume": 59.94, "quote_volume": 441.53954, "trades": 39, "taker_buy_volume": 21.84, "taker_buy_quote": 160.90059}, {"ts": 1774279920000, "open": 7.368, "high": 7.368, "low": 7.354, "close": 7.354, "volume": 101.65, "quote_volume": 747.87149, "trades": 30, "taker_buy_volume": 9.55, "taker_buy_quote": 70.29749}, {"ts": 1774279980000, "open": 7.357, "high": 7.363, "low": 7.354, "close": 7.354, "volume": 26.72, "quote_volume": 196.61259, "trades": 19, "taker_buy_volume": 10.92, "taker_buy_quote": 80.36715}, {"ts": 1774280040000, "open": 7.353, "high": 7.353, "low": 7.346, "close": 7.351, "volume": 28.15, "quote_volume": 206.88496, "trades": 19, "taker_buy_volume": 14.05, "taker_buy_quote": 103.26172}, {"ts": 1774280100000, "open": 7.347, "high": 7.35, "low": 7.345, "close": 7.35, "volume": 13.06, "quote_volume": 95.95246, "trades": 9, "taker_buy_volume": 6.85, "taker_buy_quote": 50.3338}, {"ts": 1774280160000, "open": 7.346, "high": 7.347, "low": 7.336, "close": 7.344, "volume": 372.9, "quote_volume": 2736.69513, "trades": 47, "taker_buy_volume": 329.31, "taker_buy_quote": 2416.71015}, {"ts": 1774280220000, "open": 7.346, "high": 7.363, "low": 7.346, "close": 7.354, "volume": 112.48, "quote_volume": 827.63192, "trades": 27, "taker_buy_volume": 102.89, "taker_buy_quote": 757.07829}, {"ts": 1774280280000, "open": 7.357, "high": 7.364, "low": 7.357, "close": 7.364, "volume": 13.71, "quote_volume": 100.90283, "trades": 9, "taker_buy_volume": 13.71, "taker_buy_quote": 100.90283}, {"ts": 1774280340000, "open": 7.365, "high": 7.38, "low": 7.365, "close": 7.375, "volume": 276.5, "quote_volume": 2039.18447, "trades": 44, "taker_buy_volume": 214.79, "taker_buy_quote": 1584.17276}, {"ts": 1774280400000, "open": 7.374, "high": 7.377, "low": 7.372, "close": 7.375, "volume": 66.07, "quote_volume": 487.28513, "trades": 14, "taker_buy_volume": 20.32, "taker_buy_quote": 149.88704}, {"ts": 1774280460000, "open": 7.374, "high": 7.374, "low": 7.362, "close": 7.362, "volume": 23.12, "quote_volume": 170.34, "trades": 17, "taker_buy_volume": 2.72, "taker_buy_quote": 20.0396}, {"ts": 1774280520000, "open": 7.361, "high": 7.361, "low": 7.352, "close": 7.357, "volume": 19.18, "quote_volume": 141.09219, "trades": 14, "taker_buy_volume": 5.48, "taker_buy_quote": 40.30814}, {"ts": 1774280580000, "open": 7.357, "high": 7.367, "low": 7.357, "close": 7.361, "volume": 137.4, "quote_volume": 1011.57602, "trades": 22, "taker_buy_volume": 39.46, "taker_buy_quote": 290.39572}, {"ts": 1774280640000, "open": 7.364, "high": 7.369, "low": 7.361, "close": 7.365, "volume": 17.73, "quote_volume": 130.59238, "trades": 13, "taker_buy_volume": 10.89, "taker_buy_quote": 80.213}, {"ts": 1774280700000, "open": 7.364, "high": 7.373, "low": 7.359, "close": 7.371, "volume": 39.28, "quote_volume": 289.36569, "trades": 24, "taker_buy_volume": 28.35, "taker_buy_quote": 208.87728}, {"ts": 1774280760000, "open": 7.37, "high": 7.37, "low": 7.361, "close": 7.365, "volume": 22.89, "quote_volume": 168.61183, "trades": 15, "taker_buy_volume": 7.57, "taker_buy_quote": 55.77044}, {"ts": 1774280820000, "open": 7.366, "high": 7.377, "low": 7.366, "close": 7.37, "volume": 39.38, "quote_volume": 290.31749, "trades": 22, "taker_buy_volume": 16.32, "taker_buy_quote": 120.30288}, {"ts": 1774280880000, "open": 7.371, "high": 7.378, "low": 7.368, "close": 7.371, "volume": 70.35, "quote_volume": 518.71095, "trades": 27, "taker_buy_volume": 24.44, "taker_buy_quote": 180.19209}, {"ts": 1774280940000, "open": 7.371, "high": 7.371, "low": 7.357, "close": 7.357, "volume": 76.79, "quote_volume": 565.19139, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281000000, "open": 7.363, "high": 7.365, "low": 7.346, "close": 7.346, "volume": 116.35, "quote_volume": 856.02463, "trades": 24, "taker_buy_volume": 62.16, "taker_buy_quote": 457.75093}, {"ts": 1774281060000, "open": 7.347, "high": 7.367, "low": 7.343, "close": 7.363, "volume": 1408.26, "quote_volume": 10352.92559, "trades": 158, "taker_buy_volume": 1277.9, "taker_buy_quote": 9394.64353}, {"ts": 1774281120000, "open": 7.361, "high": 7.376, "low": 7.354, "close": 7.376, "volume": 204.86, "quote_volume": 1507.90761, "trades": 103, "taker_buy_volume": 87.37, "taker_buy_quote": 643.40566}, {"ts": 1774281180000, "open": 7.377, "high": 7.389, "low": 7.377, "close": 7.379, "volume": 404.36, "quote_volume": 2985.68954, "trades": 57, "taker_buy_volume": 316.82, "taker_buy_quote": 2339.59416}, {"ts": 1774281240000, "open": 7.383, "high": 7.386, "low": 7.38, "close": 7.382, "volume": 25.7, "quote_volume": 189.73212, "trades": 14, "taker_buy_volume": 4.69, "taker_buy_quote": 34.63701}, {"ts": 1774281300000, "open": 7.381, "high": 7.391, "low": 7.381, "close": 7.391, "volume": 16.28, "quote_volume": 120.2334, "trades": 13, "taker_buy_volume": 10.88, "taker_buy_quote": 80.376}, {"ts": 1774281360000, "open": 7.388, "high": 7.405, "low": 7.382, "close": 7.405, "volume": 542.78, "quote_volume": 4012.64616, "trades": 56, "taker_buy_volume": 443.56, "taker_buy_quote": 3279.84571}, {"ts": 1774281420000, "open": 7.403, "high": 7.404, "low": 7.396, "close": 7.396, "volume": 77.49, "quote_volume": 573.45236, "trades": 21, "taker_buy_volume": 37.13, "taker_buy_quote": 274.79244}, {"ts": 1774281480000, "open": 7.395, "high": 7.397, "low": 7.391, "close": 7.392, "volume": 42.95, "quote_volume": 317.57775, "trades": 20, "taker_buy_volume": 34.79, "taker_buy_quote": 257.25223}, {"ts": 1774281540000, "open": 7.393, "high": 7.394, "low": 7.372, "close": 7.372, "volume": 261.5, "quote_volume": 1930.8397, "trades": 56, "taker_buy_volume": 5.82, "taker_buy_quote": 42.98832}, {"ts": 1774281600000, "open": 7.376, "high": 7.407, "low": 7.376, "close": 7.397, "volume": 408.52, "quote_volume": 3021.84261, "trades": 57, "taker_buy_volume": 111.98, "taker_buy_quote": 827.79186}, {"ts": 1774281660000, "open": 7.397, "high": 7.429, "low": 7.397, "close": 7.421, "volume": 188.99, "quote_volume": 1400.88613, "trades": 81, "taker_buy_volume": 139.16, "taker_buy_quote": 1031.23809}, {"ts": 1774281720000, "open": 7.42, "high": 7.42, "low": 7.406, "close": 7.417, "volume": 115.4, "quote_volume": 855.29835, "trades": 24, "taker_buy_volume": 9.51, "taker_buy_quote": 70.50711}, {"ts": 1774281780000, "open": 7.416, "high": 7.424, "low": 7.412, "close": 7.424, "volume": 740.13, "quote_volume": 5490.13046, "trades": 57, "taker_buy_volume": 25.84, "taker_buy_quote": 191.74225}, {"ts": 1774281840000, "open": 7.424, "high": 7.44, "low": 7.424, "close": 7.433, "volume": 411.15, "quote_volume": 3055.04716, "trades": 100, "taker_buy_volume": 84.3, "taker_buy_quote": 626.57041}, {"ts": 1774281900000, "open": 7.436, "high": 7.436, "low": 7.415, "close": 7.426, "volume": 108.48, "quote_volume": 805.23247, "trades": 78, "taker_buy_volume": 28.28, "taker_buy_quote": 209.87596}, {"ts": 1774281960000, "open": 7.427, "high": 7.442, "low": 7.413, "close": 7.439, "volume": 188.68, "quote_volume": 1401.58835, "trades": 129, "taker_buy_volume": 74.41, "taker_buy_quote": 552.83258}, {"ts": 1774282020000, "open": 7.438, "high": 7.45, "low": 7.426, "close": 7.426, "volume": 91.96, "quote_volume": 683.96587, "trades": 58, "taker_buy_volume": 28.84, "taker_buy_quote": 214.71882}, {"ts": 1774282080000, "open": 7.427, "high": 7.437, "low": 7.426, "close": 7.432, "volume": 54.1, "quote_volume": 401.91544, "trades": 37, "taker_buy_volume": 26.3, "taker_buy_quote": 195.4361}, {"ts": 1774282140000, "open": 7.437, "high": 7.462, "low": 7.437, "close": 7.453, "volume": 97.63, "quote_volume": 727.68866, "trades": 66, "taker_buy_volume": 74.51, "taker_buy_quote": 555.32737}, {"ts": 1774282200000, "open": 7.453, "high": 7.464, "low": 7.434, "close": 7.441, "volume": 756.57, "quote_volume": 5636.35051, "trades": 108, "taker_buy_volume": 82.48, "taker_buy_quote": 615.0467}, {"ts": 1774282260000, "open": 7.441, "high": 7.46, "low": 7.425, "close": 7.425, "volume": 130.31, "quote_volume": 969.69817, "trades": 76, "taker_buy_volume": 42.87, "taker_buy_quote": 319.25498}, {"ts": 1774282320000, "open": 7.426, "high": 7.453, "low": 7.426, "close": 7.446, "volume": 987.1, "quote_volume": 7350.7419, "trades": 67, "taker_buy_volume": 946.83, "taker_buy_quote": 7050.82005}, {"ts": 1774282380000, "open": 7.445, "high": 7.452, "low": 7.434, "close": 7.452, "volume": 45.22, "quote_volume": 336.48543, "trades": 31, "taker_buy_volume": 29.02, "taker_buy_quote": 215.96553}, {"ts": 1774282440000, "open": 7.449, "high": 7.469, "low": 7.448, "close": 7.462, "volume": 46.08, "quote_volume": 343.8582, "trades": 30, "taker_buy_volume": 42.03, "taker_buy_quote": 313.67355}, {"ts": 1774282500000, "open": 7.461, "high": 7.461, "low": 7.456, "close": 7.456, "volume": 9.7, "quote_volume": 72.34665, "trades": 7, "taker_buy_volume": 1.6, "taker_buy_quote": 11.9328}, {"ts": 1774282560000, "open": 7.455, "high": 7.534, "low": 7.453, "close": 7.529, "volume": 2842.33, "quote_volume": 21298.22674, "trades": 342, "taker_buy_volume": 2304.3, "taker_buy_quote": 17261.02591}, {"ts": 1774282620000, "open": 7.523, "high": 7.541, "low": 7.521, "close": 7.535, "volume": 491.58, "quote_volume": 3704.22796, "trades": 121, "taker_buy_volume": 325.87, "taker_buy_quote": 2455.90186}, {"ts": 1774282680000, "open": 7.529, "high": 7.536, "low": 7.516, "close": 7.529, "volume": 182.75, "quote_volume": 1375.1519, "trades": 50, "taker_buy_volume": 24.02, "taker_buy_quote": 180.87986}, {"ts": 1774282740000, "open": 7.536, "high": 7.54, "low": 7.523, "close": 7.523, "volume": 208.14, "quote_volume": 1567.88646, "trades": 35, "taker_buy_volume": 69.51, "taker_buy_quote": 523.88969}, {"ts": 1774282800000, "open": 7.524, "high": 7.524, "low": 7.504, "close": 7.504, "volume": 56.39, "quote_volume": 423.50206, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 7.503, "high": 7.523, "low": 7.48, "close": 7.516, "volume": 643.12, "quote_volume": 4825.17849, "trades": 121, "taker_buy_volume": 554.92, "taker_buy_quote": 4164.5759}, {"ts": 1774282920000, "open": 7.507, "high": 7.536, "low": 7.5, "close": 7.52, "volume": 848.25, "quote_volume": 6375.18427, "trades": 86, "taker_buy_volume": 721.32, "taker_buy_quote": 5421.5546}, {"ts": 1774282980000, "open": 7.513, "high": 7.526, "low": 7.501, "close": 7.526, "volume": 187.0, "quote_volume": 1405.00385, "trades": 59, "taker_buy_volume": 152.66, "taker_buy_quote": 1147.08027}, {"ts": 1774283040000, "open": 7.527, "high": 7.528, "low": 7.495, "close": 7.507, "volume": 243.63, "quote_volume": 1828.74979, "trades": 60, "taker_buy_volume": 21.44, "taker_buy_quote": 160.96197}, {"ts": 1774283100000, "open": 7.508, "high": 7.51, "low": 7.478, "close": 7.478, "volume": 167.76, "quote_volume": 1258.65053, "trades": 55, "taker_buy_volume": 13.2, "taker_buy_quote": 99.0677}, {"ts": 1774283160000, "open": 7.477, "high": 7.492, "low": 7.475, "close": 7.482, "volume": 477.39, "quote_volume": 3572.94786, "trades": 33, "taker_buy_volume": 28.55, "taker_buy_quote": 213.72095}, {"ts": 1774283220000, "open": 7.481, "high": 7.492, "low": 7.466, "close": 7.492, "volume": 423.97, "quote_volume": 3170.68642, "trades": 65, "taker_buy_volume": 105.37, "taker_buy_quote": 788.55008}, {"ts": 1774283280000, "open": 7.493, "high": 7.498, "low": 7.477, "close": 7.485, "volume": 97.63, "quote_volume": 731.07497, "trades": 53, "taker_buy_volume": 50.23, "taker_buy_quote": 376.26471}, {"ts": 1774283340000, "open": 7.491, "high": 7.495, "low": 7.482, "close": 7.491, "volume": 49.68, "quote_volume": 372.06272, "trades": 28, "taker_buy_volume": 31.95, "taker_buy_quote": 239.36772}, {"ts": 1774283400000, "open": 7.492, "high": 7.506, "low": 7.487, "close": 7.496, "volume": 163.67, "quote_volume": 1226.83253, "trades": 64, "taker_buy_volume": 44.42, "taker_buy_quote": 333.06652}, {"ts": 1774283460000, "open": 7.495, "high": 7.495, "low": 7.476, "close": 7.488, "volume": 189.34, "quote_volume": 1417.161, "trades": 38, "taker_buy_volume": 23.77, "taker_buy_quote": 177.95849}, {"ts": 1774283520000, "open": 7.489, "high": 7.512, "low": 7.476, "close": 7.504, "volume": 299.77, "quote_volume": 2245.1638, "trades": 78, "taker_buy_volume": 147.85, "taker_buy_quote": 1108.12361}, {"ts": 1774283580000, "open": 7.506, "high": 7.527, "low": 7.506, "close": 7.517, "volume": 360.9, "quote_volume": 2714.0687, "trades": 53, "taker_buy_volume": 344.31, "taker_buy_quote": 2589.40334}, {"ts": 1774283640000, "open": 7.518, "high": 7.527, "low": 7.506, "close": 7.508, "volume": 586.83, "quote_volume": 4412.05127, "trades": 120, "taker_buy_volume": 334.39, "taker_buy_quote": 2515.07593}, {"ts": 1774283700000, "open": 7.507, "high": 7.508, "low": 7.495, "close": 7.498, "volume": 185.28, "quote_volume": 1389.6828, "trades": 97, "taker_buy_volume": 64.26, "taker_buy_quote": 481.84913}, {"ts": 1774283760000, "open": 7.498, "high": 7.504, "low": 7.471, "close": 7.474, "volume": 282.92, "quote_volume": 2118.14014, "trades": 107, "taker_buy_volume": 22.33, "taker_buy_quote": 167.44027}, {"ts": 1774283820000, "open": 7.473, "high": 7.474, "low": 7.469, "close": 7.469, "volume": 11.28, "quote_volume": 84.28528, "trades": 9, "taker_buy_volume": 2.64, "taker_buy_quote": 19.73002}, {"ts": 1774283880000, "open": 7.471, "high": 7.473, "low": 7.461, "close": 7.471, "volume": 347.72, "quote_volume": 2595.88538, "trades": 36, "taker_buy_volume": 28.74, "taker_buy_quote": 214.60522}, {"ts": 1774283940000, "open": 7.466, "high": 7.47, "low": 7.455, "close": 7.47, "volume": 149.19, "quote_volume": 1113.81079, "trades": 35, "taker_buy_volume": 133.11, "taker_buy_quote": 993.84559}, {"ts": 1774284000000, "open": 7.466, "high": 7.466, "low": 7.457, "close": 7.461, "volume": 31.05, "quote_volume": 231.6033, "trades": 19, "taker_buy_volume": 18.9, "taker_buy_quote": 140.9508}, {"ts": 1774284060000, "open": 7.462, "high": 7.465, "low": 7.458, "close": 7.465, "volume": 32.25, "quote_volume": 240.62626, "trades": 19, "taker_buy_volume": 21.77, "taker_buy_quote": 162.42816}, {"ts": 1774284120000, "open": 7.466, "high": 7.468, "low": 7.458, "close": 7.458, "volume": 63.28, "quote_volume": 472.17241, "trades": 24, "taker_buy_volume": 22.89, "taker_buy_quote": 170.8899}, {"ts": 1774284180000, "open": 7.459, "high": 7.463, "low": 7.458, "close": 7.458, "volume": 12.07, "quote_volume": 90.04681, "trades": 10, "taker_buy_volume": 8.02, "taker_buy_quote": 59.83786}, {"ts": 1774284240000, "open": 7.46, "high": 7.462, "low": 7.457, "close": 7.462, "volume": 23.64, "quote_volume": 176.31213, "trades": 10, "taker_buy_volume": 7.3, "taker_buy_quote": 54.46475}, {"ts": 1774284300000, "open": 7.458, "high": 7.458, "low": 7.451, "close": 7.455, "volume": 17.75, "quote_volume": 132.30644, "trades": 14, "taker_buy_volume": 7.01, "taker_buy_quote": 52.24501}, {"ts": 1774284360000, "open": 7.452, "high": 7.452, "low": 7.43, "close": 7.433, "volume": 570.72, "quote_volume": 4245.47646, "trades": 43, "taker_buy_volume": 450.99, "taker_buy_quote": 3354.96569}, {"ts": 1774284420000, "open": 7.438, "high": 7.442, "low": 7.438, "close": 7.438, "volume": 58.24, "quote_volume": 433.232, "trades": 9, "taker_buy_volume": 8.24, "taker_buy_quote": 61.2977}, {"ts": 1774284480000, "open": 7.438, "high": 7.438, "low": 7.424, "close": 7.432, "volume": 346.17, "quote_volume": 2572.78161, "trades": 34, "taker_buy_volume": 27.65, "taker_buy_quote": 205.40735}, {"ts": 1774284540000, "open": 7.432, "high": 7.483, "low": 7.424, "close": 7.478, "volume": 1394.97, "quote_volume": 10407.83224, "trades": 171, "taker_buy_volume": 1218.07, "taker_buy_quote": 9089.83026}, {"ts": 1774284600000, "open": 7.474, "high": 7.476, "low": 7.442, "close": 7.447, "volume": 546.54, "quote_volume": 4082.98912, "trades": 70, "taker_buy_volume": 214.93, "taker_buy_quote": 1606.42071}, {"ts": 1774284660000, "open": 7.446, "high": 7.46, "low": 7.441, "close": 7.455, "volume": 610.7, "quote_volume": 4550.48548, "trades": 66, "taker_buy_volume": 585.77, "taker_buy_quote": 4364.84932}, {"ts": 1774284720000, "open": 7.454, "high": 7.474, "low": 7.454, "close": 7.467, "volume": 70.93, "quote_volume": 529.60639, "trades": 37, "taker_buy_volume": 35.91, "taker_buy_quote": 268.0671}, {"ts": 1774284780000, "open": 7.47, "high": 7.485, "low": 7.47, "close": 7.483, "volume": 746.26, "quote_volume": 5581.29212, "trades": 54, "taker_buy_volume": 743.58, "taker_buy_quote": 5561.24438}, {"ts": 1774284840000, "open": 7.479, "high": 7.492, "low": 7.479, "close": 7.48, "volume": 352.43, "quote_volume": 2638.2262, "trades": 43, "taker_buy_volume": 203.43, "taker_buy_quote": 1523.37697}, {"ts": 1774284900000, "open": 7.48, "high": 7.486, "low": 7.47, "close": 7.482, "volume": 212.6, "quote_volume": 1589.39466, "trades": 43, "taker_buy_volume": 57.22, "taker_buy_quote": 428.23314}, {"ts": 1774284960000, "open": 7.48, "high": 7.492, "low": 7.48, "close": 7.485, "volume": 270.77, "quote_volume": 2026.87146, "trades": 23, "taker_buy_volume": 264.07, "taker_buy_quote": 1976.72062}, {"ts": 1774285020000, "open": 7.484, "high": 7.487, "low": 7.474, "close": 7.474, "volume": 317.4, "quote_volume": 2375.93899, "trades": 32, "taker_buy_volume": 19.97, "taker_buy_quote": 149.47237}, {"ts": 1774285080000, "open": 7.481, "high": 7.501, "low": 7.481, "close": 7.501, "volume": 154.24, "quote_volume": 1156.53726, "trades": 34, "taker_buy_volume": 154.24, "taker_buy_quote": 1156.53726}, {"ts": 1774285140000, "open": 7.5, "high": 7.513, "low": 7.499, "close": 7.505, "volume": 40.19, "quote_volume": 301.63506, "trades": 25, "taker_buy_volume": 19.91, "taker_buy_quote": 149.44514}, {"ts": 1774285200000, "open": 7.504, "high": 7.504, "low": 7.465, "close": 7.482, "volume": 495.85, "quote_volume": 3708.90822, "trades": 82, "taker_buy_volume": 253.32, "taker_buy_quote": 1893.69812}, {"ts": 1774285260000, "open": 7.477, "high": 7.477, "low": 7.459, "close": 7.459, "volume": 56.15, "quote_volume": 419.34494, "trades": 32, "taker_buy_volume": 6.75, "taker_buy_quote": 50.41575}, {"ts": 1774285320000, "open": 7.46, "high": 7.463, "low": 7.449, "close": 7.45, "volume": 87.74, "quote_volume": 654.25128, "trades": 23, "taker_buy_volume": 13.3, "taker_buy_quote": 99.1927}, {"ts": 1774285380000, "open": 7.451, "high": 7.456, "low": 7.447, "close": 7.447, "volume": 196.98, "quote_volume": 1467.84843, "trades": 29, "taker_buy_volume": 35.28, "taker_buy_quote": 262.98375}, {"ts": 1774285440000, "open": 7.452, "high": 7.457, "low": 7.45, "close": 7.457, "volume": 9.8, "quote_volume": 73.04645, "trades": 8, "taker_buy_volume": 8.1, "taker_buy_quote": 60.38145}, {"ts": 1774285500000, "open": 7.453, "high": 7.453, "low": 7.436, "close": 7.445, "volume": 186.53, "quote_volume": 1388.09688, "trades": 39, "taker_buy_volume": 54.46, "taker_buy_quote": 405.31585}, {"ts": 1774285560000, "open": 7.439, "high": 7.439, "low": 7.425, "close": 7.426, "volume": 118.22, "quote_volume": 878.04169, "trades": 25, "taker_buy_volume": 41.33, "taker_buy_quote": 306.93734}, {"ts": 1774285620000, "open": 7.431, "high": 7.443, "low": 7.431, "close": 7.436, "volume": 216.0, "quote_volume": 1607.18069, "trades": 29, "taker_buy_volume": 202.7, "taker_buy_quote": 1508.27604}, {"ts": 1774285680000, "open": 7.435, "high": 7.435, "low": 7.419, "close": 7.419, "volume": 109.64, "quote_volume": 813.81227, "trades": 22, "taker_buy_volume": 4.52, "taker_buy_quote": 33.57908}, {"ts": 1774285740000, "open": 7.418, "high": 7.418, "low": 7.405, "close": 7.405, "volume": 25.84, "quote_volume": 191.49546, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 7.41, "high": 7.412, "low": 7.402, "close": 7.412, "volume": 446.19, "quote_volume": 3305.45351, "trades": 56, "taker_buy_volume": 315.87, "taker_buy_quote": 2340.60816}, {"ts": 1774285860000, "open": 7.411, "high": 7.436, "low": 7.411, "close": 7.426, "volume": 710.1, "quote_volume": 5265.92068, "trades": 64, "taker_buy_volume": 697.95, "taker_buy_quote": 5175.64618}, {"ts": 1774285920000, "open": 7.425, "high": 7.434, "low": 7.424, "close": 7.43, "volume": 37.12, "quote_volume": 275.75966, "trades": 24, "taker_buy_volume": 16.93, "taker_buy_quote": 125.78366}, {"ts": 1774285980000, "open": 7.431, "high": 7.444, "low": 7.431, "close": 7.434, "volume": 65.53, "quote_volume": 487.41651, "trades": 22, "taker_buy_volume": 58.78, "taker_buy_quote": 437.22351}, {"ts": 1774286040000, "open": 7.433, "high": 7.444, "low": 7.428, "close": 7.44, "volume": 229.22, "quote_volume": 1703.32956, "trades": 26, "taker_buy_volume": 23.61, "taker_buy_quote": 175.59099}, {"ts": 1774286100000, "open": 7.443, "high": 7.45, "low": 7.426, "close": 7.428, "volume": 122.54, "quote_volume": 911.68301, "trades": 52, "taker_buy_volume": 27.03, "taker_buy_quote": 200.98715}, {"ts": 1774286160000, "open": 7.425, "high": 7.425, "low": 7.406, "close": 7.412, "volume": 51.03, "quote_volume": 378.41711, "trades": 31, "taker_buy_volume": 17.22, "taker_buy_quote": 127.65587}, {"ts": 1774286220000, "open": 7.411, "high": 7.421, "low": 7.411, "close": 7.421, "volume": 17.39, "quote_volume": 128.96033, "trades": 13, "taker_buy_volume": 15.95, "taker_buy_quote": 118.27985}, {"ts": 1774286280000, "open": 7.422, "high": 7.427, "low": 7.422, "close": 7.427, "volume": 8.1, "quote_volume": 60.13845, "trades": 6, "taker_buy_volume": 8.1, "taker_buy_quote": 60.13845}, {"ts": 1774286340000, "open": 7.427, "high": 7.427, "low": 7.427, "close": 7.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 7.427, "high": 7.431, "low": 7.427, "close": 7.431, "volume": 6.4, "quote_volume": 47.54595, "trades": 5, "taker_buy_volume": 6.4, "taker_buy_quote": 47.54595}, {"ts": 1774286460000, "open": 7.429, "high": 7.429, "low": 7.426, "close": 7.426, "volume": 23.54, "quote_volume": 174.83301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 7.425, "high": 7.425, "low": 7.409, "close": 7.415, "volume": 48.03, "quote_volume": 356.24668, "trades": 29, "taker_buy_volume": 17.89, "taker_buy_quote": 132.71288}, {"ts": 1774286580000, "open": 7.414, "high": 7.414, "low": 7.402, "close": 7.402, "volume": 152.19, "quote_volume": 1127.28901, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 7.401, "high": 7.404, "low": 7.399, "close": 7.404, "volume": 10.98, "quote_volume": 81.26265, "trades": 8, "taker_buy_volume": 4.08, "taker_buy_quote": 30.20424}, {"ts": 1774286700000, "open": 7.405, "high": 7.407, "low": 7.4, "close": 7.4, "volume": 24.24, "quote_volume": 179.41952, "trades": 10, "taker_buy_volume": 4.08, "taker_buy_quote": 30.21648}, {"ts": 1774286760000, "open": 7.402, "high": 7.402, "low": 7.401, "close": 7.401, "volume": 2.4, "quote_volume": 17.76376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 7.406, "high": 7.407, "low": 7.395, "close": 7.396, "volume": 255.75, "quote_volume": 1891.72553, "trades": 22, "taker_buy_volume": 7.65, "taker_buy_quote": 56.60796}, {"ts": 1774286880000, "open": 7.397, "high": 7.398, "low": 7.378, "close": 7.384, "volume": 178.75, "quote_volume": 1320.86459, "trades": 65, "taker_buy_volume": 40.29, "taker_buy_quote": 297.54872}, {"ts": 1774286940000, "open": 7.383, "high": 7.383, "low": 7.374, "close": 7.377, "volume": 53.21, "quote_volume": 392.50338, "trades": 24, "taker_buy_volume": 8.21, "taker_buy_quote": 60.57474}, {"ts": 1774287000000, "open": 7.38, "high": 7.385, "low": 7.38, "close": 7.383, "volume": 144.94, "quote_volume": 1070.222, "trades": 12, "taker_buy_volume": 49.68, "taker_buy_quote": 366.82352}, {"ts": 1774287060000, "open": 7.382, "high": 7.382, "low": 7.369, "close": 7.379, "volume": 57.84, "quote_volume": 426.51728, "trades": 23, "taker_buy_volume": 35.2, "taker_buy_quote": 259.59064}, {"ts": 1774287120000, "open": 7.376, "high": 7.384, "low": 7.375, "close": 7.383, "volume": 105.93, "quote_volume": 781.79986, "trades": 37, "taker_buy_volume": 103.21, "taker_buy_quote": 761.7385}, {"ts": 1774287180000, "open": 7.384, "high": 7.39, "low": 7.37, "close": 7.385, "volume": 826.31, "quote_volume": 6100.76902, "trades": 130, "taker_buy_volume": 559.19, "taker_buy_quote": 4129.54701}, {"ts": 1774287240000, "open": 7.381, "high": 7.39, "low": 7.379, "close": 7.384, "volume": 189.2, "quote_volume": 1398.03333, "trades": 34, "taker_buy_volume": 157.89, "taker_buy_quote": 1166.77628}, {"ts": 1774287300000, "open": 7.383, "high": 7.385, "low": 7.373, "close": 7.381, "volume": 168.5, "quote_volume": 1242.87399, "trades": 42, "taker_buy_volume": 16.31, "taker_buy_quote": 120.42895}, {"ts": 1774287360000, "open": 7.38, "high": 7.38, "low": 7.376, "close": 7.376, "volume": 192.75, "quote_volume": 1421.75719, "trades": 33, "taker_buy_volume": 110.16, "taker_buy_quote": 812.54424}, {"ts": 1774287420000, "open": 7.378, "high": 7.381, "low": 7.378, "close": 7.378, "volume": 38.1, "quote_volume": 281.11948, "trades": 13, "taker_buy_volume": 5.44, "taker_buy_quote": 40.14448}, {"ts": 1774287480000, "open": 7.38, "high": 7.404, "low": 7.378, "close": 7.4, "volume": 521.93, "quote_volume": 3858.17473, "trades": 56, "taker_buy_volume": 449.8, "taker_buy_quote": 3324.83642}, {"ts": 1774287540000, "open": 7.394, "high": 7.394, "low": 7.394, "close": 7.394, "volume": 1.06, "quote_volume": 7.83764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287600000, "open": 7.398, "high": 7.41, "low": 7.398, "close": 7.408, "volume": 360.54, "quote_volume": 2670.41793, "trades": 42, "taker_buy_volume": 322.39, "taker_buy_quote": 2387.91658}, {"ts": 1774287660000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287720000, "open": 7.405, "high": 7.415, "low": 7.405, "close": 7.414, "volume": 44.25, "quote_volume": 327.93687, "trades": 35, "taker_buy_volume": 18.41, "taker_buy_quote": 136.45975}, {"ts": 1774287780000, "open": 7.413, "high": 7.422, "low": 7.407, "close": 7.422, "volume": 22.77, "quote_volume": 168.83883, "trades": 20, "taker_buy_volume": 13.25, "taker_buy_quote": 98.29563}, {"ts": 1774287840000, "open": 7.418, "high": 7.418, "low": 7.39, "close": 7.416, "volume": 1421.39, "quote_volume": 10521.09946, "trades": 139, "taker_buy_volume": 108.68, "taker_buy_quote": 805.0429}, {"ts": 1774287900000, "open": 7.412, "high": 7.437, "low": 7.412, "close": 7.433, "volume": 73.8, "quote_volume": 548.45386, "trades": 31, "taker_buy_volume": 38.4, "taker_buy_quote": 285.23401}, {"ts": 1774287960000, "open": 7.437, "high": 7.44, "low": 7.437, "close": 7.44, "volume": 25.33, "quote_volume": 188.4168, "trades": 9, "taker_buy_volume": 14.96, "taker_buy_quote": 111.28474}, {"ts": 1774288020000, "open": 7.441, "high": 7.443, "low": 7.438, "close": 7.443, "volume": 235.08, "quote_volume": 1749.41526, "trades": 20, "taker_buy_volume": 218.89, "taker_buy_quote": 1628.99404}, {"ts": 1774288080000, "open": 7.442, "high": 7.442, "low": 7.442, "close": 7.442, "volume": 1.35, "quote_volume": 10.0467, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0467}, {"ts": 1774288140000, "open": 7.443, "high": 7.455, "low": 7.443, "close": 7.455, "volume": 142.04, "quote_volume": 1057.63143, "trades": 26, "taker_buy_volume": 138.31, "taker_buy_quote": 1029.84428}, {"ts": 1774288200000, "open": 7.448, "high": 7.448, "low": 7.432, "close": 7.432, "volume": 22.95, "quote_volume": 170.748, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 7.431, "high": 7.431, "low": 7.419, "close": 7.419, "volume": 45.68, "quote_volume": 339.0596, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288320000, "open": 7.418, "high": 7.444, "low": 7.418, "close": 7.444, "volume": 147.29, "quote_volume": 1094.5838, "trades": 37, "taker_buy_volume": 145.94, "taker_buy_quote": 1084.5695}, {"ts": 1774288380000, "open": 7.436, "high": 7.445, "low": 7.43, "close": 7.444, "volume": 209.26, "quote_volume": 1556.25259, "trades": 34, "taker_buy_volume": 114.25, "taker_buy_quote": 850.14521}, {"ts": 1774288440000, "open": 7.443, "high": 7.446, "low": 7.44, "close": 7.446, "volume": 103.93, "quote_volume": 773.7896, "trades": 10, "taker_buy_volume": 98.53, "taker_buy_quote": 733.6055}, {"ts": 1774288500000, "open": 7.447, "high": 7.466, "low": 7.447, "close": 7.459, "volume": 276.8, "quote_volume": 2064.09559, "trades": 53, "taker_buy_volume": 259.01, "taker_buy_quote": 1931.37074}, {"ts": 1774288560000, "open": 7.463, "high": 7.464, "low": 7.447, "close": 7.447, "volume": 36.24, "quote_volume": 270.17038, "trades": 18, "taker_buy_volume": 7.79, "taker_buy_quote": 58.14218}, {"ts": 1774288620000, "open": 7.446, "high": 7.446, "low": 7.437, "close": 7.437, "volume": 13.5, "quote_volume": 100.46025, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 7.436, "high": 7.437, "low": 7.428, "close": 7.428, "volume": 202.27, "quote_volume": 1502.74915, "trades": 15, "taker_buy_volume": 7.84, "taker_buy_quote": 58.30608}, {"ts": 1774288740000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 7.427, "high": 7.427, "low": 7.425, "close": 7.425, "volume": 5.05, "quote_volume": 37.5003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 7.425, "high": 7.425, "low": 7.413, "close": 7.413, "volume": 157.8, "quote_volume": 1170.75726, "trades": 14, "taker_buy_volume": 7.15, "taker_buy_quote": 53.08875}, {"ts": 1774288920000, "open": 7.414, "high": 7.415, "low": 7.395, "close": 7.409, "volume": 352.25, "quote_volume": 2608.49262, "trades": 74, "taker_buy_volume": 187.9, "taker_buy_quote": 1391.47398}, {"ts": 1774288980000, "open": 7.408, "high": 7.417, "low": 7.405, "close": 7.412, "volume": 124.88, "quote_volume": 925.40043, "trades": 32, "taker_buy_volume": 21.38, "taker_buy_quote": 158.45658}, {"ts": 1774289040000, "open": 7.411, "high": 7.411, "low": 7.394, "close": 7.397, "volume": 107.85, "quote_volume": 797.86646, "trades": 30, "taker_buy_volume": 20.32, "taker_buy_quote": 150.30704}, {"ts": 1774289100000, "open": 7.398, "high": 7.409, "low": 7.397, "close": 7.397, "volume": 36.38, "quote_volume": 269.30924, "trades": 29, "taker_buy_volume": 20.06, "taker_buy_quote": 148.5086}, {"ts": 1774289160000, "open": 7.396, "high": 7.415, "low": 7.394, "close": 7.407, "volume": 388.83, "quote_volume": 2880.08218, "trades": 53, "taker_buy_volume": 213.12, "taker_buy_quote": 1578.34214}, {"ts": 1774289220000, "open": 7.408, "high": 7.418, "low": 7.406, "close": 7.406, "volume": 140.59, "quote_volume": 1041.90837, "trades": 43, "taker_buy_volume": 43.08, "taker_buy_quote": 319.34657}, {"ts": 1774289280000, "open": 7.406, "high": 7.423, "low": 7.397, "close": 7.423, "volume": 57.09, "quote_volume": 422.97848, "trades": 39, "taker_buy_volume": 44.85, "taker_buy_quote": 332.39024}, {"ts": 1774289340000, "open": 7.424, "high": 7.434, "low": 7.424, "close": 7.434, "volume": 15.85, "quote_volume": 117.74565, "trades": 12, "taker_buy_volume": 15.85, "taker_buy_quote": 117.74565}, {"ts": 1774289400000, "open": 7.435, "high": 7.495, "low": 7.435, "close": 7.49, "volume": 1630.06, "quote_volume": 12164.07348, "trades": 139, "taker_buy_volume": 1597.06, "taker_buy_quote": 11917.69587}, {"ts": 1774289460000, "open": 7.488, "high": 7.5, "low": 7.473, "close": 7.487, "volume": 1012.59, "quote_volume": 7583.26306, "trades": 81, "taker_buy_volume": 754.04, "taker_buy_quote": 5649.49996}, {"ts": 1774289520000, "open": 7.487, "high": 7.487, "low": 7.487, "close": 7.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289580000, "open": 7.49, "high": 7.493, "low": 7.488, "close": 7.493, "volume": 7.68, "quote_volume": 57.52704, "trades": 4, "taker_buy_volume": 2.62, "taker_buy_quote": 19.63166}, {"ts": 1774289640000, "open": 7.492, "high": 7.492, "low": 7.491, "close": 7.491, "volume": 2.68, "quote_volume": 20.07722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289700000, "open": 7.494, "high": 7.52, "low": 7.494, "close": 7.519, "volume": 474.87, "quote_volume": 3564.52199, "trades": 96, "taker_buy_volume": 402.58, "taker_buy_quote": 3021.53361}, {"ts": 1774289760000, "open": 7.518, "high": 7.523, "low": 7.502, "close": 7.502, "volume": 96.52, "quote_volume": 725.40077, "trades": 70, "taker_buy_volume": 9.86, "taker_buy_quote": 74.16871}, {"ts": 1774289820000, "open": 7.501, "high": 7.504, "low": 7.5, "close": 7.504, "volume": 32.7, "quote_volume": 245.28727, "trades": 15, "taker_buy_volume": 1.97, "taker_buy_quote": 14.78288}, {"ts": 1774289880000, "open": 7.499, "high": 7.511, "low": 7.499, "close": 7.508, "volume": 18.59, "quote_volume": 139.54104, "trades": 23, "taker_buy_volume": 13.29, "taker_buy_quote": 99.76856}, {"ts": 1774289940000, "open": 7.508, "high": 7.521, "low": 7.508, "close": 7.514, "volume": 27.0, "quote_volume": 202.91996, "trades": 26, "taker_buy_volume": 17.62, "taker_buy_quote": 132.4105}, {"ts": 1774290000000, "open": 7.513, "high": 7.513, "low": 7.484, "close": 7.489, "volume": 83.23, "quote_volume": 623.74211, "trades": 34, "taker_buy_volume": 1.66, "taker_buy_quote": 12.43174}, {"ts": 1774290060000, "open": 7.489, "high": 7.5, "low": 7.487, "close": 7.487, "volume": 83.99, "quote_volume": 629.74276, "trades": 20, "taker_buy_volume": 74.61, "taker_buy_quote": 559.48656}, {"ts": 1774290120000, "open": 7.486, "high": 7.487, "low": 7.481, "close": 7.486, "volume": 12.06, "quote_volume": 90.25704, "trades": 9, "taker_buy_volume": 2.68, "taker_buy_quote": 20.06382}, {"ts": 1774290180000, "open": 7.481, "high": 7.489, "low": 7.481, "close": 7.489, "volume": 18.08, "quote_volume": 135.3426, "trades": 9, "taker_buy_volume": 16.74, "taker_buy_quote": 125.31806}, {"ts": 1774290240000, "open": 7.488, "high": 7.488, "low": 7.488, "close": 7.488, "volume": 1.13, "quote_volume": 8.46144, "trades": 1, "taker_buy_volume": 1.13, "taker_buy_quote": 8.46144}, {"ts": 1774290300000, "open": 7.488, "high": 7.496, "low": 7.488, "close": 7.491, "volume": 16.38, "quote_volume": 122.72485, "trades": 13, "taker_buy_volume": 11.02, "taker_buy_quote": 82.56505}, {"ts": 1774290360000, "open": 7.49, "high": 7.49, "low": 7.468, "close": 7.48, "volume": 44.31, "quote_volume": 331.35096, "trades": 34, "taker_buy_volume": 13.46, "taker_buy_quote": 100.62411}, {"ts": 1774290420000, "open": 7.481, "high": 7.485, "low": 7.479, "close": 7.485, "volume": 36.09, "quote_volume": 269.99859, "trades": 10, "taker_buy_volume": 6.68, "taker_buy_quote": 49.9864}, {"ts": 1774290480000, "open": 7.485, "high": 7.485, "low": 7.485, "close": 7.485, "volume": 0.02, "quote_volume": 0.1497, "trades": 1, "taker_buy_volume": 0.02, "taker_buy_quote": 0.1497}, {"ts": 1774290540000, "open": 7.486, "high": 7.491, "low": 7.484, "close": 7.491, "volume": 35.54, "quote_volume": 266.04102, "trades": 8, "taker_buy_volume": 6.7, "taker_buy_quote": 50.17496}, {"ts": 1774290600000, "open": 7.492, "high": 7.499, "low": 7.485, "close": 7.499, "volume": 33.2, "quote_volume": 248.72518, "trades": 24, "taker_buy_volume": 23.82, "taker_buy_quote": 178.48774}, {"ts": 1774290660000, "open": 7.498, "high": 7.498, "low": 7.484, "close": 7.484, "volume": 69.06, "quote_volume": 517.01477, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290720000, "open": 7.483, "high": 7.483, "low": 7.47, "close": 7.47, "volume": 205.46, "quote_volume": 1536.02818, "trades": 37, "taker_buy_volume": 175.95, "taker_buy_quote": 1315.40755}, {"ts": 1774290780000, "open": 7.469, "high": 7.469, "low": 7.456, "close": 7.461, "volume": 43.93, "quote_volume": 327.71467, "trades": 19, "taker_buy_volume": 19.53, "taker_buy_quote": 145.66554}, {"ts": 1774290840000, "open": 7.462, "high": 7.484, "low": 7.462, "close": 7.481, "volume": 635.52, "quote_volume": 4752.37449, "trades": 62, "taker_buy_volume": 391.84, "taker_buy_quote": 2929.91202}, {"ts": 1774290900000, "open": 7.48, "high": 7.489, "low": 7.479, "close": 7.486, "volume": 50.26, "quote_volume": 376.23496, "trades": 21, "taker_buy_volume": 31.28, "taker_buy_quote": 234.15672}, {"ts": 1774290960000, "open": 7.485, "high": 7.485, "low": 7.472, "close": 7.472, "volume": 18.78, "quote_volume": 140.44613, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291020000, "open": 7.471, "high": 7.471, "low": 7.457, "close": 7.457, "volume": 666.55, "quote_volume": 4973.94567, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291080000, "open": 7.456, "high": 7.458, "low": 7.432, "close": 7.453, "volume": 1124.54, "quote_volume": 8369.35988, "trades": 104, "taker_buy_volume": 135.49, "taker_buy_quote": 1009.70508}, {"ts": 1774291140000, "open": 7.453, "high": 7.453, "low": 7.44, "close": 7.44, "volume": 426.63, "quote_volume": 3177.28863, "trades": 25, "taker_buy_volume": 1.35, "taker_buy_quote": 10.04805}, {"ts": 1774291200000, "open": 7.441, "high": 7.462, "low": 7.441, "close": 7.457, "volume": 67.5, "quote_volume": 502.977, "trades": 43, "taker_buy_volume": 62.98, "taker_buy_quote": 469.27365}, {"ts": 1774291260000, "open": 7.456, "high": 7.456, "low": 7.44, "close": 7.44, "volume": 41.88, "quote_volume": 311.9652, "trades": 31, "taker_buy_volume": 2.73, "taker_buy_quote": 20.3112}, {"ts": 1774291320000, "open": 7.441, "high": 7.449, "low": 7.435, "close": 7.449, "volume": 131.77, "quote_volume": 980.66761, "trades": 61, "taker_buy_volume": 119.62, "taker_buy_quote": 890.28376}, {"ts": 1774291380000, "open": 7.45, "high": 7.472, "low": 7.45, "close": 7.47, "volume": 286.15, "quote_volume": 2136.48628, "trades": 48, "taker_buy_volume": 280.1, "taker_buy_quote": 2091.3689}, {"ts": 1774291440000, "open": 7.471, "high": 7.473, "low": 7.462, "close": 7.462, "volume": 31.04, "quote_volume": 231.81208, "trades": 23, "taker_buy_volume": 4.04, "taker_buy_quote": 30.18688}, {"ts": 1774291500000, "open": 7.462, "high": 7.47, "low": 7.462, "close": 7.463, "volume": 31.31, "quote_volume": 233.72954, "trades": 22, "taker_buy_volume": 28.61, "taker_buy_quote": 213.57809}, {"ts": 1774291560000, "open": 7.466, "high": 7.479, "low": 7.463, "close": 7.463, "volume": 54.96, "quote_volume": 410.68993, "trades": 39, "taker_buy_volume": 29.38, "taker_buy_quote": 219.59006}, {"ts": 1774291620000, "open": 7.467, "high": 7.474, "low": 7.467, "close": 7.474, "volume": 20.18, "quote_volume": 150.76599, "trades": 11, "taker_buy_volume": 17.48, "taker_buy_quote": 130.60104}, {"ts": 1774291680000, "open": 7.473, "high": 7.479, "low": 7.471, "close": 7.479, "volume": 30.87, "quote_volume": 230.7546, "trades": 10, "taker_buy_volume": 26.82, "taker_buy_quote": 200.493}, {"ts": 1774291740000, "open": 7.475, "high": 7.475, "low": 7.473, "close": 7.473, "volume": 6.71, "quote_volume": 50.14785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291800000, "open": 7.48, "high": 7.488, "low": 7.474, "close": 7.474, "volume": 140.95, "quote_volume": 1054.87929, "trades": 31, "taker_buy_volume": 119.51, "taker_buy_quote": 894.48397}, {"ts": 1774291860000, "open": 7.473, "high": 7.473, "low": 7.448, "close": 7.448, "volume": 38.76, "quote_volume": 289.13727, "trades": 27, "taker_buy_volume": 3.69, "taker_buy_quote": 27.49788}, {"ts": 1774291920000, "open": 7.447, "high": 7.447, "low": 7.435, "close": 7.444, "volume": 108.6, "quote_volume": 807.9357, "trades": 25, "taker_buy_volume": 12.15, "taker_buy_quote": 90.396}, {"ts": 1774291980000, "open": 7.445, "high": 7.469, "low": 7.445, "close": 7.451, "volume": 1081.49, "quote_volume": 8067.84934, "trades": 75, "taker_buy_volume": 653.86, "taker_buy_quote": 4878.07129}, {"ts": 1774292040000, "open": 7.451, "high": 7.455, "low": 7.451, "close": 7.455, "volume": 90.13, "quote_volume": 671.57933, "trades": 7, "taker_buy_volume": 6.45, "taker_buy_quote": 48.07965}, {"ts": 1774292100000, "open": 7.456, "high": 7.47, "low": 7.456, "close": 7.47, "volume": 80.9, "quote_volume": 603.7776, "trades": 22, "taker_buy_volume": 80.9, "taker_buy_quote": 603.7776}, {"ts": 1774292160000, "open": 7.467, "high": 7.467, "low": 7.463, "close": 7.463, "volume": 12.32, "quote_volume": 91.97994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292220000, "open": 7.462, "high": 7.476, "low": 7.462, "close": 7.476, "volume": 17.5, "quote_volume": 130.72228, "trades": 13, "taker_buy_volume": 16.16, "taker_buy_quote": 120.7232}, {"ts": 1774292280000, "open": 7.477, "high": 7.48, "low": 7.467, "close": 7.467, "volume": 40.87, "quote_volume": 305.5882, "trades": 15, "taker_buy_volume": 28.75, "taker_buy_quote": 215.03958}, {"ts": 1774292340000, "open": 7.467, "high": 7.475, "low": 7.467, "close": 7.475, "volume": 13.02, "quote_volume": 97.30897, "trades": 7, "taker_buy_volume": 12.09, "taker_buy_quote": 90.36466}, {"ts": 1774292400000, "open": 7.475, "high": 7.486, "low": 7.473, "close": 7.473, "volume": 57.36, "quote_volume": 429.00084, "trades": 33, "taker_buy_volume": 25.68, "taker_buy_quote": 192.10636}, {"ts": 1774292460000, "open": 7.475, "high": 7.478, "low": 7.462, "close": 7.47, "volume": 137.9, "quote_volume": 1030.88576, "trades": 31, "taker_buy_volume": 123.34, "taker_buy_quote": 922.15492}, {"ts": 1774292520000, "open": 7.471, "high": 7.48, "low": 7.467, "close": 7.472, "volume": 310.45, "quote_volume": 2320.54576, "trades": 41, "taker_buy_volume": 295.6, "taker_buy_quote": 2209.58656}, {"ts": 1774292580000, "open": 7.471, "high": 7.481, "low": 7.464, "close": 7.481, "volume": 152.77, "quote_volume": 1140.76562, "trades": 38, "taker_buy_volume": 48.2, "taker_buy_quote": 360.04906}, {"ts": 1774292640000, "open": 7.482, "high": 7.482, "low": 7.471, "close": 7.471, "volume": 263.14, "quote_volume": 1966.47167, "trades": 30, "taker_buy_volume": 6.4, "taker_buy_quote": 47.8781}, {"ts": 1774292700000, "open": 7.477, "high": 7.481, "low": 7.477, "close": 7.481, "volume": 209.8, "quote_volume": 1569.37011, "trades": 20, "taker_buy_volume": 130.97, "taker_buy_quote": 979.64288}, {"ts": 1774292760000, "open": 7.474, "high": 7.474, "low": 7.454, "close": 7.454, "volume": 142.51, "quote_volume": 1063.48061, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292820000, "open": 7.454, "high": 7.456, "low": 7.45, "close": 7.45, "volume": 23.84, "quote_volume": 177.67783, "trades": 14, "taker_buy_volume": 17.09, "taker_buy_quote": 127.38223}, {"ts": 1774292880000, "open": 7.451, "high": 7.465, "low": 7.451, "close": 7.465, "volume": 47.14, "quote_volume": 351.66891, "trades": 18, "taker_buy_volume": 47.14, "taker_buy_quote": 351.66891}, {"ts": 1774292940000, "open": 7.466, "high": 7.502, "low": 7.466, "close": 7.49, "volume": 276.07, "quote_volume": 2068.69013, "trades": 69, "taker_buy_volume": 226.28, "taker_buy_quote": 1695.52665}, {"ts": 1774293000000, "open": 7.489, "high": 7.489, "low": 7.478, "close": 7.48, "volume": 21.49, "quote_volume": 160.79741, "trades": 16, "taker_buy_volume": 5.41, "taker_buy_quote": 40.46273}, {"ts": 1774293060000, "open": 7.481, "high": 7.493, "low": 7.481, "close": 7.493, "volume": 222.93, "quote_volume": 1669.1224, "trades": 31, "taker_buy_volume": 217.87, "taker_buy_quote": 1631.23356}, {"ts": 1774293120000, "open": 7.491, "high": 7.491, "low": 7.479, "close": 7.482, "volume": 21.2, "quote_volume": 158.66664, "trades": 17, "taker_buy_volume": 3.78, "taker_buy_quote": 28.27794}, {"ts": 1774293180000, "open": 7.482, "high": 7.499, "low": 7.482, "close": 7.497, "volume": 294.83, "quote_volume": 2207.78981, "trades": 36, "taker_buy_volume": 293.49, "taker_buy_quote": 2197.74383}, {"ts": 1774293240000, "open": 7.496, "high": 7.5, "low": 7.488, "close": 7.5, "volume": 31.05, "quote_volume": 232.71099, "trades": 21, "taker_buy_volume": 12.29, "taker_buy_quote": 92.14767}, {"ts": 1774293300000, "open": 7.498, "high": 7.498, "low": 7.484, "close": 7.484, "volume": 34.16, "quote_volume": 255.92068, "trades": 26, "taker_buy_volume": 2.0, "taker_buy_quote": 14.986}, {"ts": 1774293360000, "open": 7.483, "high": 7.5, "low": 7.477, "close": 7.49, "volume": 1145.64, "quote_volume": 8579.81234, "trades": 91, "taker_buy_volume": 1095.82, "taker_buy_quote": 8206.62285}, {"ts": 1774293420000, "open": 7.489, "high": 7.494, "low": 7.488, "close": 7.491, "volume": 17.34, "quote_volume": 129.9208, "trades": 9, "taker_buy_volume": 3.72, "taker_buy_quote": 27.8753}, {"ts": 1774293480000, "open": 7.49, "high": 7.506, "low": 7.477, "close": 7.506, "volume": 68.06, "quote_volume": 509.68924, "trades": 43, "taker_buy_volume": 49.3, "taker_buy_quote": 369.29878}, {"ts": 1774293540000, "open": 7.505, "high": 7.505, "low": 7.491, "close": 7.496, "volume": 95.56, "quote_volume": 716.3477, "trades": 31, "taker_buy_volume": 65.99, "taker_buy_quote": 494.60337}, {"ts": 1774293600000, "open": 7.496, "high": 7.496, "low": 7.486, "close": 7.486, "volume": 25.08, "quote_volume": 187.90454, "trades": 19, "taker_buy_volume": 5.36, "taker_buy_quote": 40.17052}, {"ts": 1774293660000, "open": 7.485, "high": 7.487, "low": 7.48, "close": 7.487, "volume": 53.44, "quote_volume": 399.86562, "trades": 18, "taker_buy_volume": 45.4, "taker_buy_quote": 339.70632}, {"ts": 1774293720000, "open": 7.488, "high": 7.508, "low": 7.488, "close": 7.508, "volume": 32.9, "quote_volume": 246.69134, "trades": 23, "taker_buy_volume": 32.9, "taker_buy_quote": 246.69134}, {"ts": 1774293780000, "open": 7.509, "high": 7.56, "low": 7.509, "close": 7.552, "volume": 790.64, "quote_volume": 5967.28998, "trades": 144, "taker_buy_volume": 651.45, "taker_buy_quote": 4916.4847}, {"ts": 1774293840000, "open": 7.551, "high": 7.551, "low": 7.526, "close": 7.539, "volume": 291.38, "quote_volume": 2194.66894, "trades": 45, "taker_buy_volume": 86.07, "taker_buy_quote": 648.65464}, {"ts": 1774293900000, "open": 7.54, "high": 7.54, "low": 7.535, "close": 7.535, "volume": 12.66, "quote_volume": 95.43645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293960000, "open": 7.534, "high": 7.534, "low": 7.523, "close": 7.526, "volume": 39.99, "quote_volume": 300.97804, "trades": 17, "taker_buy_volume": 2.68, "taker_buy_quote": 20.16834}, {"ts": 1774294020000, "open": 7.522, "high": 7.522, "low": 7.515, "close": 7.515, "volume": 15.02, "quote_volume": 112.90826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 7.519, "high": 7.536, "low": 7.519, "close": 7.532, "volume": 47.99, "quote_volume": 361.26284, "trades": 25, "taker_buy_volume": 38.01, "taker_buy_quote": 286.08519}, {"ts": 1774294140000, "open": 7.532, "high": 7.548, "low": 7.531, "close": 7.543, "volume": 111.86, "quote_volume": 843.11281, "trades": 32, "taker_buy_volume": 37.04, "taker_buy_quote": 279.37104}, {"ts": 1774294200000, "open": 7.542, "high": 7.542, "low": 7.533, "close": 7.533, "volume": 13.3, "quote_volume": 100.24875, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294260000, "open": 7.532, "high": 7.541, "low": 7.521, "close": 7.535, "volume": 198.44, "quote_volume": 1494.1282, "trades": 66, "taker_buy_volume": 157.95, "taker_buy_quote": 1189.11787}, {"ts": 1774294320000, "open": 7.542, "high": 7.543, "low": 7.527, "close": 7.527, "volume": 30.46, "quote_volume": 229.51688, "trades": 18, "taker_buy_volume": 2.66, "taker_buy_quote": 20.06305}, {"ts": 1774294380000, "open": 7.526, "high": 7.526, "low": 7.514, "close": 7.514, "volume": 26.9, "quote_volume": 202.27674, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 7.512, "high": 7.513, "low": 7.507, "close": 7.511, "volume": 168.96, "quote_volume": 1269.15422, "trades": 19, "taker_buy_volume": 14.55, "taker_buy_quote": 109.2615}, {"ts": 1774294500000, "open": 7.512, "high": 7.526, "low": 7.503, "close": 7.523, "volume": 326.78, "quote_volume": 2454.28401, "trades": 44, "taker_buy_volume": 71.63, "taker_buy_quote": 538.26094}, {"ts": 1774294560000, "open": 7.522, "high": 7.543, "low": 7.522, "close": 7.529, "volume": 354.78, "quote_volume": 2673.17682, "trades": 49, "taker_buy_volume": 262.84, "taker_buy_quote": 1980.23516}, {"ts": 1774294620000, "open": 7.528, "high": 7.545, "low": 7.527, "close": 7.537, "volume": 230.31, "quote_volume": 1736.29675, "trades": 26, "taker_buy_volume": 202.05, "taker_buy_quote": 1523.16551}, {"ts": 1774294680000, "open": 7.537, "high": 7.55, "low": 7.532, "close": 7.547, "volume": 386.98, "quote_volume": 2920.70062, "trades": 62, "taker_buy_volume": 370.68, "taker_buy_quote": 2797.77853}, {"ts": 1774294740000, "open": 7.546, "high": 7.55, "low": 7.536, "close": 7.544, "volume": 155.64, "quote_volume": 1174.78363, "trades": 63, "taker_buy_volume": 77.1, "taker_buy_quote": 582.05313}, {"ts": 1774294800000, "open": 7.548, "high": 7.55, "low": 7.539, "close": 7.546, "volume": 145.93, "quote_volume": 1101.21764, "trades": 39, "taker_buy_volume": 65.92, "taker_buy_quote": 497.59932}, {"ts": 1774294860000, "open": 7.545, "high": 7.55, "low": 7.541, "close": 7.546, "volume": 119.45, "quote_volume": 901.63336, "trades": 45, "taker_buy_volume": 68.23, "taker_buy_quote": 515.02438}, {"ts": 1774294920000, "open": 7.547, "high": 7.588, "low": 7.547, "close": 7.588, "volume": 714.17, "quote_volume": 5399.96569, "trades": 187, "taker_buy_volume": 624.63, "taker_buy_quote": 4721.3473}, {"ts": 1774294980000, "open": 7.587, "high": 7.587, "low": 7.529, "close": 7.529, "volume": 163.83, "quote_volume": 1237.79268, "trades": 111, "taker_buy_volume": 14.63, "taker_buy_quote": 110.42591}, {"ts": 1774295040000, "open": 7.529, "high": 7.536, "low": 7.526, "close": 7.531, "volume": 108.09, "quote_volume": 814.13738, "trades": 37, "taker_buy_volume": 87.21, "taker_buy_quote": 656.92007}, {"ts": 1774295100000, "open": 7.53, "high": 7.538, "low": 7.522, "close": 7.531, "volume": 545.98, "quote_volume": 4111.27607, "trades": 60, "taker_buy_volume": 27.97, "taker_buy_quote": 210.63389}, {"ts": 1774295160000, "open": 7.53, "high": 7.549, "low": 7.527, "close": 7.539, "volume": 307.74, "quote_volume": 2319.05969, "trades": 56, "taker_buy_volume": 179.62, "taker_buy_quote": 1354.21238}, {"ts": 1774295220000, "open": 7.54, "high": 7.552, "low": 7.536, "close": 7.54, "volume": 92.36, "quote_volume": 696.82184, "trades": 41, "taker_buy_volume": 73.74, "taker_buy_quote": 556.39246}, {"ts": 1774295280000, "open": 7.538, "high": 7.538, "low": 7.536, "close": 7.536, "volume": 3.99, "quote_volume": 30.07263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 7.536, "high": 7.536, "low": 7.519, "close": 7.519, "volume": 45.42, "quote_volume": 341.73294, "trades": 22, "taker_buy_volume": 3.77, "taker_buy_quote": 28.35417}, {"ts": 1774295400000, "open": 7.52, "high": 7.523, "low": 7.513, "close": 7.514, "volume": 57.42, "quote_volume": 431.73226, "trades": 30, "taker_buy_volume": 42.68, "taker_buy_quote": 320.92364}, {"ts": 1774295460000, "open": 7.515, "high": 7.53, "low": 7.514, "close": 7.53, "volume": 171.68, "quote_volume": 1291.54011, "trades": 40, "taker_buy_volume": 169.54, "taker_buy_quote": 1275.45935}, {"ts": 1774295520000, "open": 7.527, "high": 7.527, "low": 7.525, "close": 7.526, "volume": 41.53, "quote_volume": 312.56777, "trades": 15, "taker_buy_volume": 19.36, "taker_buy_quote": 145.70222}, {"ts": 1774295580000, "open": 7.527, "high": 7.554, "low": 7.525, "close": 7.554, "volume": 313.22, "quote_volume": 2363.61086, "trades": 55, "taker_buy_volume": 289.73, "taker_buy_quote": 2186.30475}, {"ts": 1774295640000, "open": 7.553, "high": 7.555, "low": 7.544, "close": 7.555, "volume": 383.5, "quote_volume": 2895.26619, "trades": 39, "taker_buy_volume": 352.06, "taker_buy_quote": 2658.015}, {"ts": 1774295700000, "open": 7.554, "high": 7.554, "low": 7.535, "close": 7.544, "volume": 462.41, "quote_volume": 3488.02931, "trades": 79, "taker_buy_volume": 212.76, "taker_buy_quote": 1605.19006}, {"ts": 1774295760000, "open": 7.544, "high": 7.546, "low": 7.532, "close": 7.534, "volume": 130.18, "quote_volume": 981.43246, "trades": 36, "taker_buy_volume": 54.48, "taker_buy_quote": 410.91119}, {"ts": 1774295820000, "open": 7.531, "high": 7.531, "low": 7.522, "close": 7.53, "volume": 20.33, "quote_volume": 153.01795, "trades": 17, "taker_buy_volume": 6.94, "taker_buy_quote": 52.23816}, {"ts": 1774295880000, "open": 7.525, "high": 7.525, "low": 7.525, "close": 7.525, "volume": 1.17, "quote_volume": 8.80425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295940000, "open": 7.528, "high": 7.537, "low": 7.528, "close": 7.537, "volume": 12.38, "quote_volume": 93.24993, "trades": 10, "taker_buy_volume": 12.38, "taker_buy_quote": 93.24993}, {"ts": 1774296000000, "open": 7.531, "high": 7.539, "low": 7.515, "close": 7.515, "volume": 53.9, "quote_volume": 405.71077, "trades": 41, "taker_buy_volume": 13.99, "taker_buy_quote": 105.35065}, {"ts": 1774296060000, "open": 7.517, "high": 7.522, "low": 7.516, "close": 7.516, "volume": 55.41, "quote_volume": 416.63319, "trades": 25, "taker_buy_volume": 36.16, "taker_buy_quote": 271.88659}, {"ts": 1774296120000, "open": 7.515, "high": 7.515, "low": 7.494, "close": 7.497, "volume": 110.18, "quote_volume": 826.52173, "trades": 65, "taker_buy_volume": 35.67, "taker_buy_quote": 267.55657}, {"ts": 1774296180000, "open": 7.496, "high": 7.504, "low": 7.494, "close": 7.504, "volume": 42.18, "quote_volume": 316.39935, "trades": 17, "taker_buy_volume": 38.16, "taker_buy_quote": 286.26945}, {"ts": 1774296240000, "open": 7.501, "high": 7.501, "low": 7.493, "close": 7.493, "volume": 33.71, "quote_volume": 252.74657, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 7.499, "high": 7.518, "low": 7.499, "close": 7.514, "volume": 138.2, "quote_volume": 1037.8956, "trades": 43, "taker_buy_volume": 119.45, "taker_buy_quote": 896.99068}, {"ts": 1774296360000, "open": 7.514, "high": 7.539, "low": 7.511, "close": 7.531, "volume": 174.86, "quote_volume": 1315.80236, "trades": 86, "taker_buy_volume": 164.17, "taker_buy_quote": 1235.37526}, {"ts": 1774296420000, "open": 7.53, "high": 7.531, "low": 7.512, "close": 7.526, "volume": 805.63, "quote_volume": 6058.41264, "trades": 163, "taker_buy_volume": 433.6, "taker_buy_quote": 3261.09517}, {"ts": 1774296480000, "open": 7.526, "high": 7.539, "low": 7.526, "close": 7.534, "volume": 293.37, "quote_volume": 2210.41885, "trades": 138, "taker_buy_volume": 179.17, "taker_buy_quote": 1349.82857}, {"ts": 1774296540000, "open": 7.536, "high": 7.539, "low": 7.529, "close": 7.529, "volume": 80.02, "quote_volume": 602.82186, "trades": 42, "taker_buy_volume": 12.47, "taker_buy_quote": 94.00335}, {"ts": 1774296600000, "open": 7.528, "high": 7.534, "low": 7.518, "close": 7.518, "volume": 131.42, "quote_volume": 989.07019, "trades": 70, "taker_buy_volume": 60.91, "taker_buy_quote": 458.489}, {"ts": 1774296660000, "open": 7.521, "high": 7.535, "low": 7.521, "close": 7.521, "volume": 63.54, "quote_volume": 478.3427, "trades": 53, "taker_buy_volume": 24.78, "taker_buy_quote": 186.53886}, {"ts": 1774296720000, "open": 7.52, "high": 7.528, "low": 7.517, "close": 7.528, "volume": 139.12, "quote_volume": 1046.013, "trades": 17, "taker_buy_volume": 14.67, "taker_buy_quote": 110.36227}, {"ts": 1774296780000, "open": 7.529, "high": 7.534, "low": 7.525, "close": 7.525, "volume": 24.05, "quote_volume": 181.08015, "trades": 17, "taker_buy_volume": 12.03, "taker_buy_quote": 90.58167}, {"ts": 1774296840000, "open": 7.524, "high": 7.524, "low": 7.515, "close": 7.515, "volume": 28.88, "quote_volume": 217.18638, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296900000, "open": 7.514, "high": 7.514, "low": 7.504, "close": 7.504, "volume": 13.4, "quote_volume": 100.62194, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 7.503, "high": 7.511, "low": 7.499, "close": 7.511, "volume": 43.54, "quote_volume": 326.71751, "trades": 29, "taker_buy_volume": 34.16, "taker_buy_quote": 256.35411}, {"ts": 1774297020000, "open": 7.512, "high": 7.543, "low": 7.512, "close": 7.53, "volume": 556.9, "quote_volume": 4192.3937, "trades": 66, "taker_buy_volume": 527.81, "taker_buy_quote": 3973.20275}, {"ts": 1774297080000, "open": 7.529, "high": 7.529, "low": 7.516, "close": 7.516, "volume": 18.75, "quote_volume": 141.04694, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297140000, "open": 7.518, "high": 7.518, "low": 7.518, "close": 7.518, "volume": 1.34, "quote_volume": 10.07412, "trades": 1, "taker_buy_volume": 1.34, "taker_buy_quote": 10.07412}, {"ts": 1774297200000, "open": 7.516, "high": 7.516, "low": 7.501, "close": 7.51, "volume": 34.89, "quote_volume": 261.91376, "trades": 26, "taker_buy_volume": 14.78, "taker_buy_quote": 110.9278}, {"ts": 1774297260000, "open": 7.511, "high": 7.514, "low": 7.511, "close": 7.514, "volume": 204.73, "quote_volume": 1538.32832, "trades": 8, "taker_buy_volume": 7.79, "taker_buy_quote": 58.52116}, {"ts": 1774297320000, "open": 7.513, "high": 7.513, "low": 7.51, "close": 7.51, "volume": 5.36, "quote_volume": 40.26164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 7.509, "high": 7.509, "low": 7.492, "close": 7.492, "volume": 132.6, "quote_volume": 994.99803, "trades": 24, "taker_buy_volume": 4.55, "taker_buy_quote": 34.11135}, {"ts": 1774297440000, "open": 7.491, "high": 7.532, "low": 7.491, "close": 7.523, "volume": 253.89, "quote_volume": 1909.25322, "trades": 74, "taker_buy_volume": 226.26, "taker_buy_quote": 1701.40237}, {"ts": 1774297500000, "open": 7.52, "high": 7.52, "low": 7.511, "close": 7.519, "volume": 66.25, "quote_volume": 497.79344, "trades": 32, "taker_buy_volume": 51.51, "taker_buy_quote": 387.01698}, {"ts": 1774297560000, "open": 7.52, "high": 7.523, "low": 7.516, "close": 7.518, "volume": 19.85, "quote_volume": 149.25424, "trades": 14, "taker_buy_volume": 10.47, "taker_buy_quote": 78.72602}, {"ts": 1774297620000, "open": 7.517, "high": 7.518, "low": 7.514, "close": 7.518, "volume": 67.63, "quote_volume": 508.26611, "trades": 13, "taker_buy_volume": 62.27, "taker_buy_quote": 467.98303}, {"ts": 1774297680000, "open": 7.519, "high": 7.532, "low": 7.519, "close": 7.528, "volume": 349.67, "quote_volume": 2631.52257, "trades": 43, "taker_buy_volume": 246.97, "taker_buy_quote": 1858.5883}, {"ts": 1774297740000, "open": 7.524, "high": 7.532, "low": 7.523, "close": 7.532, "volume": 17.12, "quote_volume": 128.85509, "trades": 14, "taker_buy_volume": 14.45, "taker_buy_quote": 108.76735}, {"ts": 1774297800000, "open": 7.533, "high": 7.533, "low": 7.521, "close": 7.525, "volume": 57.85, "quote_volume": 435.38431, "trades": 27, "taker_buy_volume": 17.57, "taker_buy_quote": 132.21029}, {"ts": 1774297860000, "open": 7.526, "high": 7.542, "low": 7.526, "close": 7.542, "volume": 30.45, "quote_volume": 229.42578, "trades": 19, "taker_buy_volume": 30.45, "taker_buy_quote": 229.42578}, {"ts": 1774297920000, "open": 7.543, "high": 7.546, "low": 7.536, "close": 7.54, "volume": 22.62, "quote_volume": 170.58143, "trades": 17, "taker_buy_volume": 9.32, "taker_buy_quote": 70.29278}, {"ts": 1774297980000, "open": 7.541, "high": 7.55, "low": 7.541, "close": 7.543, "volume": 236.2, "quote_volume": 1783.0092, "trades": 22, "taker_buy_volume": 227.99, "taker_buy_quote": 1721.06122}, {"ts": 1774298040000, "open": 7.542, "high": 7.55, "low": 7.54, "close": 7.547, "volume": 433.19, "quote_volume": 3268.24129, "trades": 37, "taker_buy_volume": 427.87, "taker_buy_quote": 3228.12184}, {"ts": 1774298100000, "open": 7.548, "high": 7.549, "low": 7.531, "close": 7.531, "volume": 38.5, "quote_volume": 290.376, "trades": 21, "taker_buy_volume": 2.66, "taker_buy_quote": 20.07901}, {"ts": 1774298160000, "open": 7.533, "high": 7.539, "low": 7.531, "close": 7.539, "volume": 22.61, "quote_volume": 170.373, "trades": 17, "taker_buy_volume": 14.63, "taker_buy_quote": 110.25567}, {"ts": 1774298220000, "open": 7.538, "high": 7.538, "low": 7.533, "close": 7.533, "volume": 7.98, "quote_volume": 60.13329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298280000, "open": 7.532, "high": 7.543, "low": 7.53, "close": 7.542, "volume": 44.09, "quote_volume": 332.36237, "trades": 20, "taker_buy_volume": 25.51, "taker_buy_quote": 192.30242}, {"ts": 1774298340000, "open": 7.544, "high": 7.549, "low": 7.544, "close": 7.545, "volume": 13.3, "quote_volume": 100.36845, "trades": 10, "taker_buy_volume": 7.98, "taker_buy_quote": 60.22107}, {"ts": 1774298400000, "open": 7.547, "high": 7.547, "low": 7.547, "close": 7.547, "volume": 1.33, "quote_volume": 10.03751, "trades": 1, "taker_buy_volume": 1.33, "taker_buy_quote": 10.03751}, {"ts": 1774298460000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 1.17, "quote_volume": 8.82882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 7.548, "high": 7.55, "low": 7.545, "close": 7.545, "volume": 243.01, "quote_volume": 1834.49634, "trades": 33, "taker_buy_volume": 213.84, "taker_buy_quote": 1614.34639}, {"ts": 1774298580000, "open": 7.544, "high": 7.544, "low": 7.535, "close": 7.543, "volume": 73.0, "quote_volume": 550.35538, "trades": 25, "taker_buy_volume": 30.95, "taker_buy_quote": 233.30503}, {"ts": 1774298640000, "open": 7.541, "high": 7.542, "low": 7.537, "close": 7.542, "volume": 23.62, "quote_volume": 178.09214, "trades": 18, "taker_buy_volume": 12.98, "taker_buy_quote": 97.87319}, {"ts": 1774298700000, "open": 7.542, "high": 7.542, "low": 7.542, "close": 7.542, "volume": 2.35, "quote_volume": 17.7237, "trades": 1, "taker_buy_volume": 2.35, "taker_buy_quote": 17.7237}, {"ts": 1774298760000, "open": 7.541, "high": 7.541, "low": 7.527, "close": 7.532, "volume": 87.65, "quote_volume": 660.15716, "trades": 25, "taker_buy_volume": 65.29, "taker_buy_quote": 491.69234}, {"ts": 1774298820000, "open": 7.533, "high": 7.535, "low": 7.527, "close": 7.527, "volume": 13.32, "quote_volume": 100.31551, "trades": 10, "taker_buy_volume": 3.99, "taker_buy_quote": 30.06066}, {"ts": 1774298880000, "open": 7.526, "high": 7.528, "low": 7.524, "close": 7.528, "volume": 32.04, "quote_volume": 241.1015, "trades": 25, "taker_buy_volume": 9.14, "taker_buy_quote": 68.79788}, {"ts": 1774298940000, "open": 7.526, "high": 7.528, "low": 7.524, "close": 7.527, "volume": 12.8, "quote_volume": 96.32813, "trades": 9, "taker_buy_volume": 6.53, "taker_buy_quote": 49.14863}, {"ts": 1774299000000, "open": 7.528, "high": 7.534, "low": 7.528, "close": 7.533, "volume": 66.64, "quote_volume": 501.98202, "trades": 20, "taker_buy_volume": 55.71, "taker_buy_quote": 419.64343}, {"ts": 1774299060000, "open": 7.531, "high": 7.531, "low": 7.529, "close": 7.529, "volume": 4.01, "quote_volume": 30.19529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 7.528, "high": 7.528, "low": 7.525, "close": 7.528, "volume": 8.03, "quote_volume": 60.44046, "trades": 6, "taker_buy_volume": 2.67, "taker_buy_quote": 20.09842}, {"ts": 1774299180000, "open": 7.527, "high": 7.532, "low": 7.527, "close": 7.528, "volume": 13.13, "quote_volume": 98.86125, "trades": 10, "taker_buy_volume": 9.13, "taker_buy_quote": 68.74926}, {"ts": 1774299240000, "open": 7.531, "high": 7.54, "low": 7.531, "close": 7.54, "volume": 389.14, "quote_volume": 2931.55122, "trades": 26, "taker_buy_volume": 389.14, "taker_buy_quote": 2931.55122}, {"ts": 1774299300000, "open": 7.541, "high": 7.549, "low": 7.541, "close": 7.546, "volume": 58.01, "quote_volume": 437.55531, "trades": 11, "taker_buy_volume": 55.35, "taker_buy_quote": 417.48162}, {"ts": 1774299360000, "open": 7.545, "high": 7.545, "low": 7.516, "close": 7.526, "volume": 791.42, "quote_volume": 5959.13893, "trades": 98, "taker_buy_volume": 25.36, "taker_buy_quote": 190.92009}, {"ts": 1774299420000, "open": 7.524, "high": 7.524, "low": 7.52, "close": 7.52, "volume": 9.96, "quote_volume": 74.92573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 7.519, "high": 7.519, "low": 7.514, "close": 7.518, "volume": 26.41, "quote_volume": 198.51725, "trades": 11, "taker_buy_volume": 18.41, "taker_buy_quote": 138.38529}, {"ts": 1774299540000, "open": 7.513, "high": 7.519, "low": 7.51, "close": 7.511, "volume": 80.85, "quote_volume": 607.42612, "trades": 51, "taker_buy_volume": 5.3, "taker_buy_quote": 39.84266}, {"ts": 1774299600000, "open": 7.513, "high": 7.515, "low": 7.507, "close": 7.515, "volume": 74.35, "quote_volume": 558.46433, "trades": 40, "taker_buy_volume": 59.65, "taker_buy_quote": 448.08471}, {"ts": 1774299660000, "open": 7.514, "high": 7.514, "low": 7.486, "close": 7.502, "volume": 522.85, "quote_volume": 3917.4708, "trades": 66, "taker_buy_volume": 74.18, "taker_buy_quote": 556.39224}, {"ts": 1774299720000, "open": 7.503, "high": 7.529, "low": 7.503, "close": 7.513, "volume": 423.57, "quote_volume": 3185.89426, "trades": 73, "taker_buy_volume": 285.27, "taker_buy_quote": 2145.92644}, {"ts": 1774299780000, "open": 7.515, "high": 7.53, "low": 7.514, "close": 7.528, "volume": 75.57, "quote_volume": 568.32591, "trades": 34, "taker_buy_volume": 28.14, "taker_buy_quote": 211.70928}, {"ts": 1774299840000, "open": 7.527, "high": 7.535, "low": 7.522, "close": 7.533, "volume": 71.55, "quote_volume": 538.76116, "trades": 31, "taker_buy_volume": 59.52, "taker_buy_quote": 448.20352}, {"ts": 1774299900000, "open": 7.534, "high": 7.545, "low": 7.534, "close": 7.538, "volume": 77.48, "quote_volume": 584.23753, "trades": 24, "taker_buy_volume": 49.02, "taker_buy_quote": 369.60849}, {"ts": 1774299960000, "open": 7.537, "high": 7.544, "low": 7.536, "close": 7.544, "volume": 34.81, "quote_volume": 262.40358, "trades": 14, "taker_buy_volume": 15.34, "taker_buy_quote": 115.66085}, {"ts": 1774300020000, "open": 7.545, "high": 7.547, "low": 7.542, "close": 7.542, "volume": 30.9, "quote_volume": 233.13518, "trades": 11, "taker_buy_volume": 3.99, "taker_buy_quote": 30.10854}, {"ts": 1774300080000, "open": 7.543, "high": 7.55, "low": 7.541, "close": 7.55, "volume": 204.13, "quote_volume": 1540.74508, "trades": 51, "taker_buy_volume": 154.79, "taker_buy_quote": 1168.4726}, {"ts": 1774300140000, "open": 7.55, "high": 7.55, "low": 7.526, "close": 7.526, "volume": 149.97, "quote_volume": 1131.68889, "trades": 40, "taker_buy_volume": 66.14, "taker_buy_quote": 499.357}, {"ts": 1774300200000, "open": 7.525, "high": 7.526, "low": 7.519, "close": 7.519, "volume": 6.98, "quote_volume": 52.51489, "trades": 5, "taker_buy_volume": 0.7, "taker_buy_quote": 5.2675}, {"ts": 1774300260000, "open": 7.515, "high": 7.518, "low": 7.507, "close": 7.518, "volume": 217.74, "quote_volume": 1636.17569, "trades": 27, "taker_buy_volume": 185.54, "taker_buy_quote": 1394.19269}, {"ts": 1774300320000, "open": 7.518, "high": 7.518, "low": 7.518, "close": 7.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 7.513, "high": 7.513, "low": 7.503, "close": 7.512, "volume": 84.75, "quote_volume": 636.13373, "trades": 25, "taker_buy_volume": 22.0, "taker_buy_quote": 165.18889}, {"ts": 1774300440000, "open": 7.51, "high": 7.52, "low": 7.51, "close": 7.517, "volume": 38.07, "quote_volume": 286.23937, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 7.517, "high": 7.517, "low": 7.514, "close": 7.516, "volume": 41.01, "quote_volume": 308.22371, "trades": 18, "taker_buy_volume": 5.64, "taker_buy_quote": 42.39024}, {"ts": 1774300560000, "open": 7.519, "high": 7.519, "low": 7.513, "close": 7.519, "volume": 3.3, "quote_volume": 24.80778, "trades": 3, "taker_buy_volume": 2.48, "taker_buy_quote": 18.64712}, {"ts": 1774300620000, "open": 7.523, "high": 7.523, "low": 7.503, "close": 7.503, "volume": 177.46, "quote_volume": 1332.84926, "trades": 20, "taker_buy_volume": 2.0, "taker_buy_quote": 15.006}, {"ts": 1774300680000, "open": 7.5, "high": 7.503, "low": 7.497, "close": 7.503, "volume": 33.88, "quote_volume": 254.06784, "trades": 8, "taker_buy_volume": 23.94, "taker_buy_quote": 179.52498}, {"ts": 1774300740000, "open": 7.486, "high": 7.491, "low": 7.484, "close": 7.486, "volume": 217.01, "quote_volume": 1624.18719, "trades": 10, "taker_buy_volume": 17.45, "taker_buy_quote": 130.65921}, {"ts": 1774300800000, "open": 7.486, "high": 7.486, "low": 7.486, "close": 7.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 7.49, "high": 7.49, "low": 7.488, "close": 7.488, "volume": 43.33, "quote_volume": 324.53924, "trades": 3, "taker_buy_volume": 43.33, "taker_buy_quote": 324.53924}, {"ts": 1774300920000, "open": 7.476, "high": 7.485, "low": 7.472, "close": 7.485, "volume": 115.86, "quote_volume": 865.85178, "trades": 11, "taker_buy_volume": 2.72, "taker_buy_quote": 20.3592}, {"ts": 1774300980000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 1.22, "quote_volume": 9.1439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301040000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 27.96, "quote_volume": 209.5602, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 7.498, "high": 7.53, "low": 7.498, "close": 7.504, "volume": 2477.87, "quote_volume": 18623.17549, "trades": 104, "taker_buy_volume": 1831.65, "taker_buy_quote": 13762.64327}, {"ts": 1774301160000, "open": 7.504, "high": 7.504, "low": 7.504, "close": 7.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 7.5, "high": 7.5, "low": 7.493, "close": 7.493, "volume": 43.26, "quote_volume": 324.28111, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 7.489, "high": 7.494, "low": 7.489, "close": 7.494, "volume": 57.37, "quote_volume": 429.72258, "trades": 25, "taker_buy_volume": 15.73, "taker_buy_quote": 117.88062}, {"ts": 1774301340000, "open": 7.494, "high": 7.494, "low": 7.494, "close": 7.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 7.496, "high": 7.498, "low": 7.496, "close": 7.498, "volume": 24.83, "quote_volume": 186.14914, "trades": 11, "taker_buy_volume": 13.1, "taker_buy_quote": 98.1976}, {"ts": 1774301460000, "open": 7.499, "high": 7.501, "low": 7.496, "close": 7.496, "volume": 80.38, "quote_volume": 602.86086, "trades": 9, "taker_buy_volume": 19.05, "taker_buy_quote": 142.88173}, {"ts": 1774301520000, "open": 7.505, "high": 7.513, "low": 7.505, "close": 7.513, "volume": 139.2, "quote_volume": 1045.65664, "trades": 3, "taker_buy_volume": 139.2, "taker_buy_quote": 1045.65664}, {"ts": 1774301580000, "open": 7.507, "high": 7.524, "low": 7.507, "close": 7.524, "volume": 3.32, "quote_volume": 24.9654, "trades": 3, "taker_buy_volume": 3.32, "taker_buy_quote": 24.9654}, {"ts": 1774301640000, "open": 7.525, "high": 7.525, "low": 7.525, "close": 7.525, "volume": 0.75, "quote_volume": 5.64375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301700000, "open": 7.54, "high": 7.54, "low": 7.54, "close": 7.54, "volume": 6.86, "quote_volume": 51.7244, "trades": 2, "taker_buy_volume": 6.86, "taker_buy_quote": 51.7244}, {"ts": 1774301760000, "open": 7.55, "high": 7.55, "low": 7.517, "close": 7.517, "volume": 246.87, "quote_volume": 1862.75554, "trades": 33, "taker_buy_volume": 180.89, "taker_buy_quote": 1365.7195}, {"ts": 1774301820000, "open": 7.517, "high": 7.517, "low": 7.517, "close": 7.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 7.511, "high": 7.522, "low": 7.511, "close": 7.522, "volume": 19.37, "quote_volume": 145.59631, "trades": 9, "taker_buy_volume": 9.84, "taker_buy_quote": 74.01648}, {"ts": 1774301940000, "open": 7.52, "high": 7.52, "low": 7.517, "close": 7.517, "volume": 20.52, "quote_volume": 154.2929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 7.515, "high": 7.515, "low": 7.515, "close": 7.515, "volume": 2.38, "quote_volume": 17.8857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 7.518, "high": 7.518, "low": 7.518, "close": 7.518, "volume": 15.81, "quote_volume": 118.85958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 7.518, "high": 7.518, "low": 7.518, "close": 7.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302180000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 1.47, "quote_volume": 11.06469, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 11.06469}, {"ts": 1774302240000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 7.524, "high": 7.525, "low": 7.523, "close": 7.524, "volume": 16.16, "quote_volume": 121.58784, "trades": 9, "taker_buy_volume": 13.48, "taker_buy_quote": 101.42486}, {"ts": 1774302360000, "open": 7.524, "high": 7.526, "low": 7.523, "close": 7.524, "volume": 61.92, "quote_volume": 465.87705, "trades": 50, "taker_buy_volume": 45.01, "taker_buy_quote": 338.65864}, {"ts": 1774302420000, "open": 7.526, "high": 7.537, "low": 7.526, "close": 7.537, "volume": 16.39, "quote_volume": 123.44039, "trades": 20, "taker_buy_volume": 16.39, "taker_buy_quote": 123.44039}, {"ts": 1774302480000, "open": 7.537, "high": 7.544, "low": 7.537, "close": 7.544, "volume": 9.85, "quote_volume": 74.27571, "trades": 14, "taker_buy_volume": 9.85, "taker_buy_quote": 74.27571}, {"ts": 1774302540000, "open": 7.544, "high": 7.549, "low": 7.544, "close": 7.548, "volume": 20.19, "quote_volume": 152.39868, "trades": 18, "taker_buy_volume": 6.88, "taker_buy_quote": 51.92282}, {"ts": 1774302600000, "open": 7.549, "high": 7.561, "low": 7.548, "close": 7.559, "volume": 936.06, "quote_volume": 7069.99271, "trades": 138, "taker_buy_volume": 673.08, "taker_buy_quote": 5084.90893}, {"ts": 1774302660000, "open": 7.559, "high": 7.567, "low": 7.559, "close": 7.565, "volume": 60.96, "quote_volume": 461.12641, "trades": 61, "taker_buy_volume": 37.8, "taker_buy_quote": 285.92101}, {"ts": 1774302720000, "open": 7.566, "high": 7.567, "low": 7.565, "close": 7.567, "volume": 13.01, "quote_volume": 98.42996, "trades": 11, "taker_buy_volume": 7.24, "taker_buy_quote": 54.77991}, {"ts": 1774302780000, "open": 7.566, "high": 7.57, "low": 7.56, "close": 7.56, "volume": 96.14, "quote_volume": 727.16019, "trades": 27, "taker_buy_volume": 65.62, "taker_buy_quote": 496.30753}, {"ts": 1774302840000, "open": 7.559, "high": 7.564, "low": 7.558, "close": 7.563, "volume": 23.54, "quote_volume": 178.01863, "trades": 16, "taker_buy_volume": 10.88, "taker_buy_quote": 82.28302}, {"ts": 1774302900000, "open": 7.565, "high": 7.575, "low": 7.565, "close": 7.57, "volume": 30.51, "quote_volume": 230.9326, "trades": 29, "taker_buy_volume": 25.62, "taker_buy_quote": 193.90732}, {"ts": 1774302960000, "open": 7.57, "high": 7.57, "low": 7.568, "close": 7.568, "volume": 3.09, "quote_volume": 23.38731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 7.567, "high": 7.572, "low": 7.567, "close": 7.572, "volume": 23.46, "quote_volume": 177.54653, "trades": 13, "taker_buy_volume": 22.13, "taker_buy_quote": 167.48242}, {"ts": 1774303080000, "open": 7.573, "high": 7.577, "low": 7.573, "close": 7.576, "volume": 59.35, "quote_volume": 449.60674, "trades": 18, "taker_buy_volume": 51.37, "taker_buy_quote": 389.1609}, {"ts": 1774303140000, "open": 7.576, "high": 7.576, "low": 7.576, "close": 7.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303200000, "open": 7.577, "high": 7.611, "low": 7.577, "close": 7.601, "volume": 592.65, "quote_volume": 4498.08033, "trades": 67, "taker_buy_volume": 583.83, "taker_buy_quote": 4431.03755}, {"ts": 1774303260000, "open": 7.6, "high": 7.6, "low": 7.591, "close": 7.591, "volume": 29.56, "quote_volume": 224.57812, "trades": 17, "taker_buy_volume": 16.36, "taker_buy_quote": 124.31752}, {"ts": 1774303320000, "open": 7.591, "high": 7.595, "low": 7.587, "close": 7.587, "volume": 17.16, "quote_volume": 130.26948, "trades": 14, "taker_buy_volume": 6.6, "taker_buy_quote": 50.1138}, {"ts": 1774303380000, "open": 7.586, "high": 7.586, "low": 7.578, "close": 7.583, "volume": 34.33, "quote_volume": 260.22997, "trades": 15, "taker_buy_volume": 8.04, "taker_buy_quote": 60.95662}, {"ts": 1774303440000, "open": 7.584, "high": 7.585, "low": 7.582, "close": 7.582, "volume": 23.84, "quote_volume": 180.7993, "trades": 12, "taker_buy_volume": 21.18, "taker_buy_quote": 160.62985}, {"ts": 1774303500000, "open": 7.583, "high": 7.593, "low": 7.583, "close": 7.593, "volume": 29.19, "quote_volume": 221.57012, "trades": 19, "taker_buy_volume": 29.19, "taker_buy_quote": 221.57012}, {"ts": 1774303560000, "open": 7.594, "high": 7.611, "low": 7.594, "close": 7.608, "volume": 403.25, "quote_volume": 3067.54455, "trades": 85, "taker_buy_volume": 378.79, "taker_buy_quote": 2881.67645}, {"ts": 1774303620000, "open": 7.609, "high": 7.641, "low": 7.608, "close": 7.631, "volume": 1139.82, "quote_volume": 8690.49978, "trades": 133, "taker_buy_volume": 1099.59, "taker_buy_quote": 8383.37347}, {"ts": 1774303680000, "open": 7.631, "high": 7.631, "low": 7.608, "close": 7.625, "volume": 430.75, "quote_volume": 3280.08126, "trades": 136, "taker_buy_volume": 369.42, "taker_buy_quote": 2812.9065}, {"ts": 1774303740000, "open": 7.626, "high": 7.633, "low": 7.624, "close": 7.631, "volume": 131.64, "quote_volume": 1003.94481, "trades": 76, "taker_buy_volume": 65.94, "taker_buy_quote": 502.97964}, {"ts": 1774303800000, "open": 7.631, "high": 7.642, "low": 7.631, "close": 7.639, "volume": 99.46, "quote_volume": 759.52082, "trades": 43, "taker_buy_volume": 55.3, "taker_buy_quote": 422.2829}, {"ts": 1774303860000, "open": 7.638, "high": 7.646, "low": 7.635, "close": 7.638, "volume": 146.6, "quote_volume": 1120.01136, "trades": 62, "taker_buy_volume": 114.92, "taker_buy_quote": 877.92336}, {"ts": 1774303920000, "open": 7.639, "high": 7.643, "low": 7.616, "close": 7.643, "volume": 474.3, "quote_volume": 3617.73278, "trades": 148, "taker_buy_volume": 92.52, "taker_buy_quote": 705.80208}, {"ts": 1774303980000, "open": 7.644, "high": 7.655, "low": 7.643, "close": 7.647, "volume": 220.39, "quote_volume": 1686.08733, "trades": 38, "taker_buy_volume": 202.12, "taker_buy_quote": 1546.30003}, {"ts": 1774304040000, "open": 7.651, "high": 7.652, "low": 7.639, "close": 7.65, "volume": 343.16, "quote_volume": 2623.7832, "trades": 55, "taker_buy_volume": 312.99, "taker_buy_quote": 2393.11146}, {"ts": 1774304100000, "open": 7.653, "high": 7.654, "low": 7.628, "close": 7.636, "volume": 75.17, "quote_volume": 574.55263, "trades": 49, "taker_buy_volume": 15.22, "taker_buy_quote": 116.22257}, {"ts": 1774304160000, "open": 7.637, "high": 7.685, "low": 7.637, "close": 7.665, "volume": 955.97, "quote_volume": 7328.16956, "trades": 131, "taker_buy_volume": 572.43, "taker_buy_quote": 4391.29646}, {"ts": 1774304220000, "open": 7.664, "high": 7.672, "low": 7.664, "close": 7.668, "volume": 91.8, "quote_volume": 703.78885, "trades": 46, "taker_buy_volume": 72.71, "taker_buy_quote": 557.45427}, {"ts": 1774304280000, "open": 7.668, "high": 7.67, "low": 7.653, "close": 7.66, "volume": 236.43, "quote_volume": 1811.08176, "trades": 44, "taker_buy_volume": 107.54, "taker_buy_quote": 824.28082}, {"ts": 1774304340000, "open": 7.661, "high": 7.668, "low": 7.628, "close": 7.645, "volume": 882.0, "quote_volume": 6740.80456, "trades": 124, "taker_buy_volume": 152.33, "taker_buy_quote": 1164.22892}, {"ts": 1774304400000, "open": 7.644, "high": 7.656, "low": 7.639, "close": 7.639, "volume": 83.13, "quote_volume": 636.03011, "trades": 41, "taker_buy_volume": 32.04, "taker_buy_quote": 245.14395}, {"ts": 1774304460000, "open": 7.638, "high": 7.64, "low": 7.629, "close": 7.633, "volume": 40.5, "quote_volume": 309.1941, "trades": 29, "taker_buy_volume": 18.06, "taker_buy_quote": 137.87526}, {"ts": 1774304520000, "open": 7.636, "high": 7.653, "low": 7.636, "close": 7.64, "volume": 88.73, "quote_volume": 678.39912, "trades": 43, "taker_buy_volume": 69.0, "taker_buy_quote": 527.58196}, {"ts": 1774304580000, "open": 7.639, "high": 7.641, "low": 7.639, "close": 7.641, "volume": 3.96, "quote_volume": 30.2544, "trades": 3, "taker_buy_volume": 2.64, "taker_buy_quote": 20.17092}, {"ts": 1774304640000, "open": 7.639, "high": 7.639, "low": 7.621, "close": 7.622, "volume": 456.54, "quote_volume": 3483.18375, "trades": 46, "taker_buy_volume": 15.36, "taker_buy_quote": 117.19736}, {"ts": 1774304700000, "open": 7.625, "high": 7.635, "low": 7.625, "close": 7.632, "volume": 88.65, "quote_volume": 676.452, "trades": 37, "taker_buy_volume": 46.64, "taker_buy_quote": 355.87124}, {"ts": 1774304760000, "open": 7.631, "high": 7.639, "low": 7.63, "close": 7.639, "volume": 36.34, "quote_volume": 277.5252, "trades": 13, "taker_buy_volume": 12.94, "taker_buy_quote": 98.79504}, {"ts": 1774304820000, "open": 7.638, "high": 7.643, "low": 7.637, "close": 7.643, "volume": 82.17, "quote_volume": 627.72954, "trades": 15, "taker_buy_volume": 37.2, "taker_buy_quote": 284.25}, {"ts": 1774304880000, "open": 7.642, "high": 7.644, "low": 7.623, "close": 7.625, "volume": 327.62, "quote_volume": 2500.118, "trades": 43, "taker_buy_volume": 173.1, "taker_buy_quote": 1320.47016}, {"ts": 1774304940000, "open": 7.625, "high": 7.629, "low": 7.625, "close": 7.629, "volume": 26.2, "quote_volume": 199.79732, "trades": 6, "taker_buy_volume": 6.59, "taker_buy_quote": 50.27107}, {"ts": 1774305000000, "open": 7.63, "high": 7.63, "low": 7.59, "close": 7.615, "volume": 983.92, "quote_volume": 7480.98502, "trades": 136, "taker_buy_volume": 95.62, "taker_buy_quote": 727.27065}, {"ts": 1774305060000, "open": 7.616, "high": 7.617, "low": 7.612, "close": 7.612, "volume": 28.22, "quote_volume": 214.90794, "trades": 13, "taker_buy_volume": 12.84, "taker_buy_quote": 97.78838}, {"ts": 1774305120000, "open": 7.611, "high": 7.618, "low": 7.607, "close": 7.609, "volume": 68.17, "quote_volume": 518.92433, "trades": 32, "taker_buy_volume": 52.33, "taker_buy_quote": 398.37005}, {"ts": 1774305180000, "open": 7.608, "high": 7.618, "low": 7.607, "close": 7.614, "volume": 76.51, "quote_volume": 582.38179, "trades": 26, "taker_buy_volume": 44.9, "taker_buy_quote": 341.72601}, {"ts": 1774305240000, "open": 7.614, "high": 7.628, "low": 7.613, "close": 7.626, "volume": 60.93, "quote_volume": 464.24885, "trades": 24, "taker_buy_volume": 27.7, "taker_buy_quote": 211.09098}, {"ts": 1774305300000, "open": 7.628, "high": 7.636, "low": 7.615, "close": 7.615, "volume": 68.95, "quote_volume": 525.88089, "trades": 30, "taker_buy_volume": 15.66, "taker_buy_quote": 119.50676}, {"ts": 1774305360000, "open": 7.614, "high": 7.616, "low": 7.603, "close": 7.616, "volume": 180.81, "quote_volume": 1375.3859, "trades": 33, "taker_buy_volume": 164.97, "taker_buy_quote": 1254.86726}, {"ts": 1774305420000, "open": 7.616, "high": 7.622, "low": 7.614, "close": 7.614, "volume": 41.68, "quote_volume": 317.5959, "trades": 21, "taker_buy_volume": 13.36, "taker_buy_quote": 101.79924}, {"ts": 1774305480000, "open": 7.618, "high": 7.624, "low": 7.613, "close": 7.624, "volume": 123.92, "quote_volume": 944.23588, "trades": 44, "taker_buy_volume": 41.2, "taker_buy_quote": 313.90048}, {"ts": 1774305540000, "open": 7.625, "high": 7.651, "low": 7.625, "close": 7.648, "volume": 483.8, "quote_volume": 3698.66472, "trades": 65, "taker_buy_volume": 477.03, "taker_buy_quote": 3646.93734}, {"ts": 1774305600000, "open": 7.647, "high": 7.647, "low": 7.634, "close": 7.643, "volume": 31.76, "quote_volume": 242.64492, "trades": 23, "taker_buy_volume": 13.28, "taker_buy_quote": 101.44848}, {"ts": 1774305660000, "open": 7.644, "high": 7.644, "low": 7.636, "close": 7.636, "volume": 11.87, "quote_volume": 90.68677, "trades": 9, "taker_buy_volume": 1.32, "taker_buy_quote": 10.09008}, {"ts": 1774305720000, "open": 7.638, "high": 7.641, "low": 7.637, "close": 7.637, "volume": 18.56, "quote_volume": 141.77184, "trades": 14, "taker_buy_volume": 10.64, "taker_buy_quote": 81.27756}, {"ts": 1774305780000, "open": 7.639, "high": 7.652, "low": 7.636, "close": 7.652, "volume": 83.21, "quote_volume": 635.69241, "trades": 33, "taker_buy_volume": 26.35, "taker_buy_quote": 201.42974}, {"ts": 1774305840000, "open": 7.653, "high": 7.666, "low": 7.653, "close": 7.666, "volume": 81.21, "quote_volume": 622.09838, "trades": 24, "taker_buy_volume": 67.54, "taker_buy_quote": 517.33697}, {"ts": 1774305900000, "open": 7.665, "high": 7.669, "low": 7.657, "close": 7.659, "volume": 87.77, "quote_volume": 672.80799, "trades": 22, "taker_buy_volume": 30.64, "taker_buy_quote": 234.94977}, {"ts": 1774305960000, "open": 7.659, "high": 7.661, "low": 7.658, "close": 7.661, "volume": 8.81, "quote_volume": 67.4771, "trades": 6, "taker_buy_volume": 3.93, "taker_buy_quote": 30.1038}, {"ts": 1774306020000, "open": 7.661, "high": 7.664, "low": 7.659, "close": 7.662, "volume": 27.85, "quote_volume": 213.36019, "trades": 10, "taker_buy_volume": 5.24, "taker_buy_quote": 40.1515}, {"ts": 1774306080000, "open": 7.665, "high": 7.67, "low": 7.665, "close": 7.67, "volume": 7.87, "quote_volume": 60.34325, "trades": 6, "taker_buy_volume": 7.87, "taker_buy_quote": 60.34325}, {"ts": 1774306140000, "open": 7.67, "high": 7.67, "low": 7.658, "close": 7.665, "volume": 62.24, "quote_volume": 476.95286, "trades": 23, "taker_buy_volume": 6.55, "taker_buy_quote": 50.19265}, {"ts": 1774306200000, "open": 7.662, "high": 7.662, "low": 7.634, "close": 7.634, "volume": 430.61, "quote_volume": 3293.9924, "trades": 53, "taker_buy_volume": 1.31, "taker_buy_quote": 10.00971}, {"ts": 1774306260000, "open": 7.633, "high": 7.665, "low": 7.627, "close": 7.665, "volume": 375.34, "quote_volume": 2865.1319, "trades": 62, "taker_buy_volume": 95.19, "taker_buy_quote": 727.3352}, {"ts": 1774306320000, "open": 7.665, "high": 7.685, "low": 7.661, "close": 7.673, "volume": 144.47, "quote_volume": 1108.948, "trades": 42, "taker_buy_volume": 66.96, "taker_buy_quote": 513.84419}, {"ts": 1774306380000, "open": 7.672, "high": 7.672, "low": 7.658, "close": 7.664, "volume": 541.53, "quote_volume": 4149.53875, "trades": 32, "taker_buy_volume": 521.88, "taker_buy_quote": 3998.9215}, {"ts": 1774306440000, "open": 7.66, "high": 7.66, "low": 7.657, "close": 7.657, "volume": 4.85, "quote_volume": 37.14431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306500000, "open": 7.658, "high": 7.666, "low": 7.658, "close": 7.66, "volume": 63.99, "quote_volume": 490.23676, "trades": 17, "taker_buy_volume": 56.13, "taker_buy_quote": 430.01868}, {"ts": 1774306560000, "open": 7.659, "high": 7.659, "low": 7.653, "close": 7.653, "volume": 31.9, "quote_volume": 244.27285, "trades": 17, "taker_buy_volume": 3.93, "taker_buy_quote": 30.09594}, {"ts": 1774306620000, "open": 7.655, "high": 7.655, "low": 7.647, "close": 7.647, "volume": 44.93, "quote_volume": 343.81261, "trades": 13, "taker_buy_volume": 1.31, "taker_buy_quote": 10.02805}, {"ts": 1774306680000, "open": 7.649, "high": 7.652, "low": 7.643, "close": 7.643, "volume": 85.23, "quote_volume": 651.76986, "trades": 14, "taker_buy_volume": 20.72, "taker_buy_quote": 158.53639}, {"ts": 1774306740000, "open": 7.645, "high": 7.655, "low": 7.645, "close": 7.649, "volume": 20.5, "quote_volume": 156.83385, "trades": 16, "taker_buy_volume": 13.95, "taker_buy_quote": 106.7198}, {"ts": 1774306800000, "open": 7.648, "high": 7.648, "low": 7.622, "close": 7.622, "volume": 504.17, "quote_volume": 3850.50884, "trades": 93, "taker_buy_volume": 74.36, "taker_buy_quote": 567.52493}, {"ts": 1774306860000, "open": 7.621, "high": 7.626, "low": 7.615, "close": 7.621, "volume": 224.07, "quote_volume": 1707.36586, "trades": 33, "taker_buy_volume": 198.99, "taker_buy_quote": 1516.23118}, {"ts": 1774306920000, "open": 7.626, "high": 7.636, "low": 7.621, "close": 7.621, "volume": 284.34, "quote_volume": 2169.06792, "trades": 60, "taker_buy_volume": 77.59, "taker_buy_quote": 591.90343}, {"ts": 1774306980000, "open": 7.621, "high": 7.634, "low": 7.621, "close": 7.634, "volume": 104.52, "quote_volume": 797.39577, "trades": 35, "taker_buy_volume": 46.79, "taker_buy_quote": 356.89087}, {"ts": 1774307040000, "open": 7.631, "high": 7.631, "low": 7.622, "close": 7.622, "volume": 17.01, "quote_volume": 129.70962, "trades": 12, "taker_buy_volume": 3.81, "taker_buy_quote": 29.03982}, {"ts": 1774307100000, "open": 7.623, "high": 7.628, "low": 7.622, "close": 7.622, "volume": 13.79, "quote_volume": 105.1483, "trades": 13, "taker_buy_volume": 7.92, "taker_buy_quote": 60.39396}, {"ts": 1774307160000, "open": 7.625, "high": 7.64, "low": 7.625, "close": 7.63, "volume": 187.17, "quote_volume": 1429.0192, "trades": 46, "taker_buy_volume": 150.14, "taker_buy_quote": 1146.2925}, {"ts": 1774307220000, "open": 7.633, "high": 7.635, "low": 7.629, "close": 7.634, "volume": 46.91, "quote_volume": 358.03198, "trades": 16, "taker_buy_volume": 5.28, "taker_buy_quote": 40.30752}, {"ts": 1774307280000, "open": 7.634, "high": 7.644, "low": 7.634, "close": 7.644, "volume": 71.72, "quote_volume": 547.83743, "trades": 17, "taker_buy_volume": 61.13, "taker_buy_quote": 466.90717}, {"ts": 1774307340000, "open": 7.643, "high": 7.652, "low": 7.638, "close": 7.638, "volume": 184.67, "quote_volume": 1412.23424, "trades": 27, "taker_buy_volume": 160.86, "taker_buy_quote": 1230.2173}, {"ts": 1774307400000, "open": 7.637, "high": 7.639, "low": 7.613, "close": 7.619, "volume": 196.47, "quote_volume": 1497.67562, "trades": 64, "taker_buy_volume": 48.06, "taker_buy_quote": 366.23236}, {"ts": 1774307460000, "open": 7.616, "high": 7.616, "low": 7.609, "close": 7.609, "volume": 124.65, "quote_volume": 948.68333, "trades": 27, "taker_buy_volume": 92.4, "taker_buy_quote": 703.20159}, {"ts": 1774307520000, "open": 7.609, "high": 7.62, "low": 7.609, "close": 7.62, "volume": 178.84, "quote_volume": 1362.06786, "trades": 20, "taker_buy_volume": 63.72, "taker_buy_quote": 484.97514}, {"ts": 1774307580000, "open": 7.615, "high": 7.615, "low": 7.612, "close": 7.612, "volume": 5.28, "quote_volume": 40.19928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307640000, "open": 7.613, "high": 7.627, "low": 7.613, "close": 7.627, "volume": 67.25, "quote_volume": 512.69519, "trades": 20, "taker_buy_volume": 67.25, "taker_buy_quote": 512.69519}, {"ts": 1774307700000, "open": 7.623, "high": 7.631, "low": 7.623, "close": 7.628, "volume": 42.77, "quote_volume": 326.3029, "trades": 15, "taker_buy_volume": 33.48, "taker_buy_quote": 255.41751}, {"ts": 1774307760000, "open": 7.627, "high": 7.627, "low": 7.596, "close": 7.597, "volume": 135.46, "quote_volume": 1030.16029, "trades": 49, "taker_buy_volume": 46.41, "taker_buy_quote": 352.67625}, {"ts": 1774307820000, "open": 7.597, "high": 7.599, "low": 7.594, "close": 7.596, "volume": 105.94, "quote_volume": 804.73068, "trades": 12, "taker_buy_volume": 7.41, "taker_buy_quote": 56.30037}, {"ts": 1774307880000, "open": 7.596, "high": 7.596, "low": 7.591, "close": 7.591, "volume": 187.42, "quote_volume": 1423.18586, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 7.592, "high": 7.592, "low": 7.576, "close": 7.585, "volume": 100.61, "quote_volume": 762.806, "trades": 35, "taker_buy_volume": 18.52, "taker_buy_quote": 140.42632}, {"ts": 1774308000000, "open": 7.586, "high": 7.599, "low": 7.548, "close": 7.595, "volume": 1966.05, "quote_volume": 14902.62693, "trades": 176, "taker_buy_volume": 1392.27, "taker_buy_quote": 10560.72062}, {"ts": 1774308060000, "open": 7.593, "high": 7.609, "low": 7.581, "close": 7.594, "volume": 154.34, "quote_volume": 1172.059, "trades": 79, "taker_buy_volume": 92.23, "taker_buy_quote": 700.43385}, {"ts": 1774308120000, "open": 7.593, "high": 7.593, "low": 7.584, "close": 7.584, "volume": 33.55, "quote_volume": 254.53717, "trades": 14, "taker_buy_volume": 1.32, "taker_buy_quote": 10.01484}, {"ts": 1774308180000, "open": 7.588, "high": 7.59, "low": 7.587, "close": 7.587, "volume": 10.43, "quote_volume": 79.14165, "trades": 6, "taker_buy_volume": 3.96, "taker_buy_quote": 30.05244}, {"ts": 1774308240000, "open": 7.587, "high": 7.587, "low": 7.571, "close": 7.571, "volume": 312.48, "quote_volume": 2369.29419, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308300000, "open": 7.571, "high": 7.573, "low": 7.569, "close": 7.573, "volume": 340.98, "quote_volume": 2581.48131, "trades": 18, "taker_buy_volume": 309.43, "taker_buy_quote": 2342.63213}, {"ts": 1774308360000, "open": 7.574, "high": 7.583, "low": 7.572, "close": 7.572, "volume": 36.2, "quote_volume": 274.3295, "trades": 21, "taker_buy_volume": 13.3, "taker_buy_quote": 100.79405}, {"ts": 1774308420000, "open": 7.571, "high": 7.571, "low": 7.563, "close": 7.563, "volume": 39.18, "quote_volume": 296.42639, "trades": 15, "taker_buy_volume": 7.91, "taker_buy_quote": 59.86155}, {"ts": 1774308480000, "open": 7.563, "high": 7.563, "low": 7.563, "close": 7.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 7.568, "high": 7.571, "low": 7.564, "close": 7.571, "volume": 23.47, "quote_volume": 177.64376, "trades": 12, "taker_buy_volume": 22.14, "taker_buy_quote": 167.58364}, {"ts": 1774308600000, "open": 7.568, "high": 7.573, "low": 7.556, "close": 7.561, "volume": 345.24, "quote_volume": 2611.43293, "trades": 52, "taker_buy_volume": 46.02, "taker_buy_quote": 348.14071}, {"ts": 1774308660000, "open": 7.562, "high": 7.592, "low": 7.562, "close": 7.578, "volume": 2656.48, "quote_volume": 20114.46618, "trades": 81, "taker_buy_volume": 2616.83, "taker_buy_quote": 19813.9075}, {"ts": 1774308720000, "open": 7.578, "high": 7.583, "low": 7.569, "close": 7.569, "volume": 79.39, "quote_volume": 601.77481, "trades": 25, "taker_buy_volume": 62.14, "taker_buy_quote": 471.11386}, {"ts": 1774308780000, "open": 7.568, "high": 7.568, "low": 7.559, "close": 7.559, "volume": 13.28, "quote_volume": 100.4432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 7.558, "high": 7.559, "low": 7.556, "close": 7.559, "volume": 16.99, "quote_volume": 128.40057, "trades": 12, "taker_buy_volume": 13.0, "taker_buy_quote": 98.24814}, {"ts": 1774308900000, "open": 7.56, "high": 7.569, "low": 7.56, "close": 7.567, "volume": 25.44, "quote_volume": 192.45295, "trades": 19, "taker_buy_volume": 20.12, "taker_buy_quote": 152.20981}, {"ts": 1774308960000, "open": 7.568, "high": 7.572, "low": 7.568, "close": 7.572, "volume": 6.65, "quote_volume": 50.3405, "trades": 5, "taker_buy_volume": 6.65, "taker_buy_quote": 50.3405}, {"ts": 1774309020000, "open": 7.573, "high": 7.591, "low": 7.573, "close": 7.59, "volume": 53.58, "quote_volume": 406.39039, "trades": 25, "taker_buy_volume": 34.55, "taker_buy_quote": 261.95665}, {"ts": 1774309080000, "open": 7.59, "high": 7.59, "low": 7.578, "close": 7.581, "volume": 146.02, "quote_volume": 1107.10391, "trades": 26, "taker_buy_volume": 2.66, "taker_buy_quote": 20.16413}, {"ts": 1774309140000, "open": 7.582, "high": 7.6, "low": 7.582, "close": 7.584, "volume": 293.59, "quote_volume": 2229.29174, "trades": 41, "taker_buy_volume": 247.72, "taker_buy_quote": 1880.88743}, {"ts": 1774309200000, "open": 7.583, "high": 7.604, "low": 7.583, "close": 7.601, "volume": 40.52, "quote_volume": 307.68372, "trades": 29, "taker_buy_volume": 37.87, "taker_buy_quote": 287.56501}, {"ts": 1774309260000, "open": 7.6, "high": 7.636, "low": 7.6, "close": 7.625, "volume": 726.69, "quote_volume": 5536.84739, "trades": 119, "taker_buy_volume": 688.03, "taker_buy_quote": 5242.04885}, {"ts": 1774309320000, "open": 7.623, "high": 7.623, "low": 7.604, "close": 7.611, "volume": 34.44, "quote_volume": 262.18572, "trades": 26, "taker_buy_volume": 8.04, "taker_buy_quote": 61.18932}, {"ts": 1774309380000, "open": 7.612, "high": 7.614, "low": 7.597, "close": 7.597, "volume": 95.53, "quote_volume": 726.71921, "trades": 36, "taker_buy_volume": 40.89, "taker_buy_quote": 311.31111}, {"ts": 1774309440000, "open": 7.601, "high": 7.61, "low": 7.6, "close": 7.61, "volume": 33.18, "quote_volume": 252.29184, "trades": 18, "taker_buy_volume": 20.02, "taker_buy_quote": 152.26928}, {"ts": 1774309500000, "open": 7.61, "high": 7.62, "low": 7.599, "close": 7.611, "volume": 130.4, "quote_volume": 993.05116, "trades": 54, "taker_buy_volume": 30.44, "taker_buy_quote": 231.65296}, {"ts": 1774309560000, "open": 7.611, "high": 7.625, "low": 7.611, "close": 7.616, "volume": 96.71, "quote_volume": 736.76744, "trades": 41, "taker_buy_volume": 69.52, "taker_buy_quote": 529.58134}, {"ts": 1774309620000, "open": 7.615, "high": 7.615, "low": 7.606, "close": 7.611, "volume": 32.4, "quote_volume": 246.60153, "trades": 32, "taker_buy_volume": 15.79, "taker_buy_quote": 120.1881}, {"ts": 1774309680000, "open": 7.61, "high": 7.615, "low": 7.604, "close": 7.614, "volume": 43.29, "quote_volume": 329.41565, "trades": 33, "taker_buy_volume": 32.71, "taker_buy_quote": 248.92957}, {"ts": 1774309740000, "open": 7.614, "high": 7.614, "low": 7.614, "close": 7.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309800000, "open": 7.61, "high": 7.614, "low": 7.607, "close": 7.607, "volume": 73.37, "quote_volume": 558.35561, "trades": 42, "taker_buy_volume": 22.73, "taker_buy_quote": 173.0262}, {"ts": 1774309860000, "open": 7.609, "high": 7.625, "low": 7.606, "close": 7.623, "volume": 173.74, "quote_volume": 1323.70298, "trades": 63, "taker_buy_volume": 100.6, "taker_buy_quote": 766.48236}, {"ts": 1774309920000, "open": 7.626, "high": 7.63, "low": 7.626, "close": 7.63, "volume": 9.05, "quote_volume": 69.0383, "trades": 11, "taker_buy_volume": 9.05, "taker_buy_quote": 69.0383}, {"ts": 1774309980000, "open": 7.628, "high": 7.628, "low": 7.619, "close": 7.619, "volume": 37.44, "quote_volume": 285.34125, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310040000, "open": 7.618, "high": 7.618, "low": 7.611, "close": 7.613, "volume": 43.18, "quote_volume": 328.77417, "trades": 21, "taker_buy_volume": 23.38, "taker_buy_quote": 178.02093}, {"ts": 1774310100000, "open": 7.612, "high": 7.623, "low": 7.612, "close": 7.612, "volume": 98.23, "quote_volume": 748.36328, "trades": 44, "taker_buy_volume": 19.79, "taker_buy_quote": 150.83145}, {"ts": 1774310160000, "open": 7.615, "high": 7.615, "low": 7.615, "close": 7.615, "volume": 1.32, "quote_volume": 10.0518, "trades": 1, "taker_buy_volume": 1.32, "taker_buy_quote": 10.0518}, {"ts": 1774310220000, "open": 7.616, "high": 7.618, "low": 7.61, "close": 7.61, "volume": 11.88, "quote_volume": 90.45432, "trades": 9, "taker_buy_volume": 3.96, "taker_buy_quote": 30.16332}, {"ts": 1774310280000, "open": 7.612, "high": 7.625, "low": 7.612, "close": 7.625, "volume": 27.68, "quote_volume": 210.91504, "trades": 25, "taker_buy_volume": 27.68, "taker_buy_quote": 210.91504}, {"ts": 1774310340000, "open": 7.625, "high": 7.625, "low": 7.621, "close": 7.621, "volume": 8.11, "quote_volume": 61.82555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310400000, "open": 7.62, "high": 7.624, "low": 7.571, "close": 7.587, "volume": 1385.69, "quote_volume": 10517.75297, "trades": 407, "taker_buy_volume": 326.18, "taker_buy_quote": 2475.32401}, {"ts": 1774310460000, "open": 7.588, "high": 7.606, "low": 7.588, "close": 7.6, "volume": 222.74, "quote_volume": 1692.09371, "trades": 96, "taker_buy_volume": 160.3, "taker_buy_quote": 1217.74983}, {"ts": 1774310520000, "open": 7.599, "high": 7.65, "low": 7.596, "close": 7.63, "volume": 942.1, "quote_volume": 7190.68354, "trades": 141, "taker_buy_volume": 846.18, "taker_buy_quote": 6458.89889}, {"ts": 1774310580000, "open": 7.629, "high": 7.647, "low": 7.626, "close": 7.64, "volume": 470.96, "quote_volume": 3598.47794, "trades": 64, "taker_buy_volume": 435.72, "taker_buy_quote": 3329.24932}, {"ts": 1774310640000, "open": 7.644, "high": 7.65, "low": 7.641, "close": 7.644, "volume": 410.77, "quote_volume": 3139.99773, "trades": 33, "taker_buy_volume": 314.93, "taker_buy_quote": 2407.3524}, {"ts": 1774310700000, "open": 7.646, "high": 7.646, "low": 7.604, "close": 7.631, "volume": 1159.06, "quote_volume": 8838.81106, "trades": 207, "taker_buy_volume": 220.89, "taker_buy_quote": 1684.71207}, {"ts": 1774310760000, "open": 7.631, "high": 7.638, "low": 7.62, "close": 7.62, "volume": 44.35, "quote_volume": 338.3351, "trades": 40, "taker_buy_volume": 7.92, "taker_buy_quote": 60.46312}, {"ts": 1774310820000, "open": 7.627, "high": 7.639, "low": 7.627, "close": 7.639, "volume": 28.28, "quote_volume": 215.82852, "trades": 19, "taker_buy_volume": 28.28, "taker_buy_quote": 215.82852}, {"ts": 1774310880000, "open": 7.639, "high": 7.658, "low": 7.639, "close": 7.654, "volume": 61.63, "quote_volume": 471.53767, "trades": 42, "taker_buy_volume": 39.84, "taker_buy_quote": 304.74282}, {"ts": 1774310940000, "open": 7.654, "high": 7.67, "low": 7.625, "close": 7.632, "volume": 523.2, "quote_volume": 4002.35715, "trades": 205, "taker_buy_volume": 169.87, "taker_buy_quote": 1300.62676}, {"ts": 1774311000000, "open": 7.633, "high": 7.634, "low": 7.633, "close": 7.634, "volume": 2.62, "quote_volume": 19.99976, "trades": 2, "taker_buy_volume": 2.62, "taker_buy_quote": 19.99976}, {"ts": 1774311060000, "open": 7.631, "high": 7.648, "low": 7.628, "close": 7.648, "volume": 40.05, "quote_volume": 305.84003, "trades": 33, "taker_buy_volume": 33.07, "taker_buy_quote": 252.57847}, {"ts": 1774311120000, "open": 7.648, "high": 7.651, "low": 7.637, "close": 7.641, "volume": 124.52, "quote_volume": 952.24323, "trades": 20, "taker_buy_volume": 5.25, "taker_buy_quote": 40.15062}, {"ts": 1774311180000, "open": 7.64, "high": 7.65, "low": 7.64, "close": 7.646, "volume": 29.08, "quote_volume": 222.36049, "trades": 25, "taker_buy_volume": 18.47, "taker_buy_quote": 141.21252}, {"ts": 1774311240000, "open": 7.645, "high": 7.648, "low": 7.642, "close": 7.648, "volume": 13.45, "quote_volume": 102.83791, "trades": 8, "taker_buy_volume": 8.17, "taker_buy_quote": 62.48023}, {"ts": 1774311300000, "open": 7.648, "high": 7.659, "low": 7.644, "close": 7.644, "volume": 76.05, "quote_volume": 581.87335, "trades": 51, "taker_buy_volume": 18.34, "taker_buy_quote": 140.37696}, {"ts": 1774311360000, "open": 7.643, "high": 7.667, "low": 7.638, "close": 7.663, "volume": 600.18, "quote_volume": 4597.40845, "trades": 97, "taker_buy_volume": 576.46, "taker_buy_quote": 4415.86452}, {"ts": 1774311420000, "open": 7.662, "high": 7.666, "low": 7.656, "close": 7.663, "volume": 462.61, "quote_volume": 3544.38771, "trades": 40, "taker_buy_volume": 197.54, "taker_buy_quote": 1513.90794}, {"ts": 1774311480000, "open": 7.662, "high": 7.683, "low": 7.662, "close": 7.663, "volume": 90.0, "quote_volume": 690.75371, "trades": 42, "taker_buy_volume": 51.1, "taker_buy_quote": 392.40009}, {"ts": 1774311540000, "open": 7.662, "high": 7.669, "low": 7.652, "close": 7.66, "volume": 109.94, "quote_volume": 842.14689, "trades": 60, "taker_buy_volume": 55.14, "taker_buy_quote": 422.32435}, {"ts": 1774311600000, "open": 7.658, "high": 7.658, "low": 7.642, "close": 7.642, "volume": 35.62, "quote_volume": 272.38641, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311660000, "open": 7.643, "high": 7.643, "low": 7.638, "close": 7.638, "volume": 301.08, "quote_volume": 2300.29724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 7.637, "high": 7.646, "low": 7.631, "close": 7.646, "volume": 115.06, "quote_volume": 878.46561, "trades": 27, "taker_buy_volume": 37.73, "taker_buy_quote": 288.20855}, {"ts": 1774311780000, "open": 7.644, "high": 7.667, "low": 7.637, "close": 7.656, "volume": 1014.72, "quote_volume": 7765.00366, "trades": 94, "taker_buy_volume": 822.11, "taker_buy_quote": 6292.17006}, {"ts": 1774311840000, "open": 7.651, "high": 7.661, "low": 7.65, "close": 7.66, "volume": 21.78, "quote_volume": 166.78535, "trades": 15, "taker_buy_volume": 11.18, "taker_buy_quote": 85.60778}, {"ts": 1774311900000, "open": 7.662, "high": 7.663, "low": 7.653, "close": 7.657, "volume": 142.39, "quote_volume": 1090.21816, "trades": 19, "taker_buy_volume": 7.59, "taker_buy_quote": 58.14281}, {"ts": 1774311960000, "open": 7.652, "high": 7.656, "low": 7.645, "close": 7.654, "volume": 150.64, "quote_volume": 1152.04036, "trades": 20, "taker_buy_volume": 9.17, "taker_buy_quote": 70.17801}, {"ts": 1774312020000, "open": 7.657, "high": 7.673, "low": 7.657, "close": 7.669, "volume": 28.34, "quote_volume": 217.23737, "trades": 23, "taker_buy_volume": 22.31, "taker_buy_quote": 171.00617}, {"ts": 1774312080000, "open": 7.669, "high": 7.669, "low": 7.633, "close": 7.641, "volume": 559.84, "quote_volume": 4280.44182, "trades": 68, "taker_buy_volume": 7.22, "taker_buy_quote": 55.17591}, {"ts": 1774312140000, "open": 7.644, "high": 7.646, "low": 7.636, "close": 7.641, "volume": 388.57, "quote_volume": 2969.11572, "trades": 25, "taker_buy_volume": 42.51, "taker_buy_quote": 324.82457}, {"ts": 1774312200000, "open": 7.637, "high": 7.649, "low": 7.636, "close": 7.64, "volume": 260.43, "quote_volume": 1990.44417, "trades": 27, "taker_buy_volume": 18.73, "taker_buy_quote": 143.15172}, {"ts": 1774312260000, "open": 7.639, "high": 7.669, "low": 7.61, "close": 7.636, "volume": 2117.66, "quote_volume": 16176.40571, "trades": 309, "taker_buy_volume": 1078.9, "taker_buy_quote": 8245.94073}, {"ts": 1774312320000, "open": 7.637, "high": 7.651, "low": 7.629, "close": 7.644, "volume": 473.49, "quote_volume": 3618.98295, "trades": 99, "taker_buy_volume": 396.26, "taker_buy_quote": 3028.80261}, {"ts": 1774312380000, "open": 7.649, "high": 7.655, "low": 7.638, "close": 7.638, "volume": 194.1, "quote_volume": 1483.92303, "trades": 35, "taker_buy_volume": 27.06, "taker_buy_quote": 206.93691}, {"ts": 1774312440000, "open": 7.642, "high": 7.658, "low": 7.642, "close": 7.646, "volume": 36.01, "quote_volume": 275.46893, "trades": 28, "taker_buy_volume": 24.22, "taker_buy_quote": 185.27543}, {"ts": 1774312500000, "open": 7.645, "high": 7.664, "low": 7.642, "close": 7.648, "volume": 153.0, "quote_volume": 1171.15568, "trades": 69, "taker_buy_volume": 130.7, "taker_buy_quote": 1000.57389}, {"ts": 1774312560000, "open": 7.647, "high": 7.654, "low": 7.639, "close": 7.639, "volume": 619.38, "quote_volume": 4736.14013, "trades": 76, "taker_buy_volume": 448.28, "taker_buy_quote": 3428.44747}, {"ts": 1774312620000, "open": 7.639, "high": 7.658, "low": 7.639, "close": 7.646, "volume": 133.56, "quote_volume": 1021.79453, "trades": 40, "taker_buy_volume": 72.58, "taker_buy_quote": 555.43354}, {"ts": 1774312680000, "open": 7.654, "high": 7.668, "low": 7.646, "close": 7.646, "volume": 167.19, "quote_volume": 1280.20843, "trades": 64, "taker_buy_volume": 62.14, "taker_buy_quote": 476.22732}, {"ts": 1774312740000, "open": 7.647, "high": 7.662, "low": 7.644, "close": 7.662, "volume": 99.8, "quote_volume": 763.90939, "trades": 71, "taker_buy_volume": 64.21, "taker_buy_quote": 491.62855}, {"ts": 1774312800000, "open": 7.663, "high": 7.668, "low": 7.651, "close": 7.651, "volume": 51.97, "quote_volume": 398.15829, "trades": 35, "taker_buy_volume": 26.42, "taker_buy_quote": 202.49052}, {"ts": 1774312860000, "open": 7.656, "high": 7.657, "low": 7.641, "close": 7.646, "volume": 45.3, "quote_volume": 346.4309, "trades": 25, "taker_buy_volume": 15.87, "taker_buy_quote": 121.32308}, {"ts": 1774312920000, "open": 7.647, "high": 7.648, "low": 7.625, "close": 7.636, "volume": 330.31, "quote_volume": 2522.43729, "trades": 57, "taker_buy_volume": 43.86, "taker_buy_quote": 334.69479}, {"ts": 1774312980000, "open": 7.637, "high": 7.639, "low": 7.632, "close": 7.632, "volume": 19.04, "quote_volume": 145.36161, "trades": 11, "taker_buy_volume": 8.22, "taker_buy_quote": 62.77545}, {"ts": 1774313040000, "open": 7.633, "high": 7.633, "low": 7.621, "close": 7.621, "volume": 220.14, "quote_volume": 1679.29334, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313100000, "open": 7.622, "high": 7.634, "low": 7.605, "close": 7.61, "volume": 200.82, "quote_volume": 1529.08859, "trades": 82, "taker_buy_volume": 26.92, "taker_buy_quote": 205.19132}, {"ts": 1774313160000, "open": 7.611, "high": 7.62, "low": 7.611, "close": 7.616, "volume": 38.57, "quote_volume": 293.77764, "trades": 24, "taker_buy_volume": 13.2, "taker_buy_quote": 100.5246}, {"ts": 1774313220000, "open": 7.616, "high": 7.622, "low": 7.613, "close": 7.622, "volume": 19.8, "quote_volume": 150.83112, "trades": 15, "taker_buy_volume": 13.2, "taker_buy_quote": 100.56948}, {"ts": 1774313280000, "open": 7.618, "high": 7.619, "low": 7.609, "close": 7.619, "volume": 57.25, "quote_volume": 435.91165, "trades": 50, "taker_buy_volume": 19.74, "taker_buy_quote": 150.33702}, {"ts": 1774313340000, "open": 7.611, "high": 7.611, "low": 7.607, "close": 7.608, "volume": 14.79, "quote_volume": 112.5293, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 7.606, "high": 7.62, "low": 7.604, "close": 7.62, "volume": 50.89, "quote_volume": 387.24348, "trades": 47, "taker_buy_volume": 32.41, "taker_buy_quote": 246.68856}, {"ts": 1774313460000, "open": 7.611, "high": 7.621, "low": 7.609, "close": 7.621, "volume": 34.37, "quote_volume": 261.77034, "trades": 24, "taker_buy_volume": 23.76, "taker_buy_quote": 180.95509}, {"ts": 1774313520000, "open": 7.616, "high": 7.628, "low": 7.61, "close": 7.611, "volume": 253.56, "quote_volume": 1931.19381, "trades": 45, "taker_buy_volume": 29.66, "taker_buy_quote": 226.17221}, {"ts": 1774313580000, "open": 7.611, "high": 7.616, "low": 7.6, "close": 7.6, "volume": 112.51, "quote_volume": 855.64121, "trades": 45, "taker_buy_volume": 14.0, "taker_buy_quote": 106.57564}, {"ts": 1774313640000, "open": 7.6, "high": 7.603, "low": 7.59, "close": 7.603, "volume": 90.39, "quote_volume": 686.88772, "trades": 32, "taker_buy_volume": 44.46, "taker_buy_quote": 337.87917}, {"ts": 1774313700000, "open": 7.604, "high": 7.617, "low": 7.604, "close": 7.605, "volume": 37.66, "quote_volume": 286.5747, "trades": 27, "taker_buy_volume": 21.16, "taker_buy_quote": 161.0328}, {"ts": 1774313760000, "open": 7.605, "high": 7.618, "low": 7.604, "close": 7.604, "volume": 34.98, "quote_volume": 266.18262, "trades": 21, "taker_buy_volume": 11.88, "taker_buy_quote": 90.46092}, {"ts": 1774313820000, "open": 7.607, "high": 7.609, "low": 7.594, "close": 7.594, "volume": 197.2, "quote_volume": 1498.65985, "trades": 33, "taker_buy_volume": 7.78, "taker_buy_quote": 59.18774}, {"ts": 1774313880000, "open": 7.597, "high": 7.602, "low": 7.594, "close": 7.602, "volume": 68.4, "quote_volume": 519.82381, "trades": 23, "taker_buy_volume": 63.12, "taker_buy_quote": 479.71957}, {"ts": 1774313940000, "open": 7.593, "high": 7.607, "low": 7.593, "close": 7.604, "volume": 89.34, "quote_volume": 679.19025, "trades": 35, "taker_buy_volume": 80.1, "taker_buy_quote": 608.96361}, {"ts": 1774314000000, "open": 7.599, "high": 7.61, "low": 7.589, "close": 7.595, "volume": 509.74, "quote_volume": 3874.66431, "trades": 74, "taker_buy_volume": 447.33, "taker_buy_quote": 3400.75201}, {"ts": 1774314060000, "open": 7.594, "high": 7.601, "low": 7.577, "close": 7.588, "volume": 327.83, "quote_volume": 2488.43918, "trades": 61, "taker_buy_volume": 96.93, "taker_buy_quote": 735.58386}, {"ts": 1774314120000, "open": 7.584, "high": 7.589, "low": 7.569, "close": 7.574, "volume": 206.89, "quote_volume": 1566.73009, "trades": 45, "taker_buy_volume": 27.26, "taker_buy_quote": 206.54693}, {"ts": 1774314180000, "open": 7.575, "high": 7.575, "low": 7.564, "close": 7.566, "volume": 338.2, "quote_volume": 2559.88936, "trades": 29, "taker_buy_volume": 20.76, "taker_buy_quote": 157.19871}, {"ts": 1774314240000, "open": 7.564, "high": 7.564, "low": 7.55, "close": 7.55, "volume": 43.34, "quote_volume": 327.56047, "trades": 23, "taker_buy_volume": 14.36, "taker_buy_quote": 108.56222}, {"ts": 1774314300000, "open": 7.549, "high": 7.549, "low": 7.533, "close": 7.535, "volume": 266.97, "quote_volume": 2012.96326, "trades": 59, "taker_buy_volume": 80.24, "taker_buy_quote": 605.10976}, {"ts": 1774314360000, "open": 7.536, "high": 7.54, "low": 7.525, "close": 7.54, "volume": 127.51, "quote_volume": 960.36713, "trades": 30, "taker_buy_volume": 61.55, "taker_buy_quote": 463.54608}, {"ts": 1774314420000, "open": 7.541, "high": 7.559, "low": 7.536, "close": 7.538, "volume": 276.1, "quote_volume": 2085.39655, "trades": 60, "taker_buy_volume": 252.16, "taker_buy_quote": 1904.78122}, {"ts": 1774314480000, "open": 7.535, "high": 7.535, "low": 7.513, "close": 7.529, "volume": 133.64, "quote_volume": 1004.9358, "trades": 56, "taker_buy_volume": 41.62, "taker_buy_quote": 313.00398}, {"ts": 1774314540000, "open": 7.53, "high": 7.535, "low": 7.529, "close": 7.529, "volume": 22.76, "quote_volume": 171.38931, "trades": 10, "taker_buy_volume": 9.32, "taker_buy_quote": 70.19955}, {"ts": 1774314600000, "open": 7.53, "high": 7.537, "low": 7.528, "close": 7.529, "volume": 99.01, "quote_volume": 745.79745, "trades": 32, "taker_buy_volume": 70.65, "taker_buy_quote": 532.23337}, {"ts": 1774314660000, "open": 7.534, "high": 7.547, "low": 7.527, "close": 7.527, "volume": 552.25, "quote_volume": 4162.38566, "trades": 46, "taker_buy_volume": 525.71, "taker_buy_quote": 3962.38914}, {"ts": 1774314720000, "open": 7.526, "high": 7.531, "low": 7.513, "close": 7.515, "volume": 106.06, "quote_volume": 797.40392, "trades": 38, "taker_buy_volume": 34.09, "taker_buy_quote": 256.39298}, {"ts": 1774314780000, "open": 7.516, "high": 7.542, "low": 7.516, "close": 7.527, "volume": 145.95, "quote_volume": 1099.75853, "trades": 55, "taker_buy_volume": 121.99, "taker_buy_quote": 919.23205}, {"ts": 1774314840000, "open": 7.53, "high": 7.531, "low": 7.522, "close": 7.531, "volume": 60.85, "quote_volume": 457.89191, "trades": 20, "taker_buy_volume": 15.5, "taker_buy_quote": 116.68181}, {"ts": 1774314900000, "open": 7.532, "high": 7.544, "low": 7.532, "close": 7.533, "volume": 50.06, "quote_volume": 377.34112, "trades": 28, "taker_buy_volume": 18.09, "taker_buy_quote": 136.36722}, {"ts": 1774314960000, "open": 7.532, "high": 7.549, "low": 7.532, "close": 7.54, "volume": 269.51, "quote_volume": 2032.9765, "trades": 57, "taker_buy_volume": 248.78, "taker_buy_quote": 1876.70413}, {"ts": 1774315020000, "open": 7.539, "high": 7.553, "low": 7.535, "close": 7.552, "volume": 609.67, "quote_volume": 4604.1572, "trades": 44, "taker_buy_volume": 595.82, "taker_buy_quote": 4499.64184}, {"ts": 1774315080000, "open": 7.551, "high": 7.558, "low": 7.551, "close": 7.558, "volume": 13.3, "quote_volume": 100.47485, "trades": 10, "taker_buy_volume": 10.64, "taker_buy_quote": 80.3852}, {"ts": 1774315140000, "open": 7.555, "high": 7.556, "low": 7.546, "close": 7.546, "volume": 100.6, "quote_volume": 759.65217, "trades": 18, "taker_buy_volume": 22.05, "taker_buy_quote": 166.5437}, {"ts": 1774315200000, "open": 7.545, "high": 7.545, "low": 7.525, "close": 7.525, "volume": 93.82, "quote_volume": 706.66242, "trades": 26, "taker_buy_volume": 16.77, "taker_buy_quote": 126.3324}, {"ts": 1774315260000, "open": 7.524, "high": 7.524, "low": 7.493, "close": 7.499, "volume": 1204.57, "quote_volume": 9048.20837, "trades": 86, "taker_buy_volume": 113.54, "taker_buy_quote": 852.91733}, {"ts": 1774315320000, "open": 7.499, "high": 7.514, "low": 7.494, "close": 7.508, "volume": 301.53, "quote_volume": 2262.03556, "trades": 51, "taker_buy_volume": 96.35, "taker_buy_quote": 723.32591}, {"ts": 1774315380000, "open": 7.507, "high": 7.51, "low": 7.495, "close": 7.495, "volume": 104.8, "quote_volume": 786.46495, "trades": 40, "taker_buy_volume": 38.39, "taker_buy_quote": 288.18391}, {"ts": 1774315440000, "open": 7.496, "high": 7.503, "low": 7.49, "close": 7.49, "volume": 224.16, "quote_volume": 1680.13971, "trades": 20, "taker_buy_volume": 4.02, "taker_buy_quote": 30.15804}, {"ts": 1774315500000, "open": 7.49, "high": 7.495, "low": 7.482, "close": 7.487, "volume": 117.68, "quote_volume": 880.91412, "trades": 36, "taker_buy_volume": 37.71, "taker_buy_quote": 282.34029}, {"ts": 1774315560000, "open": 7.488, "high": 7.507, "low": 7.485, "close": 7.507, "volume": 86.55, "quote_volume": 649.00919, "trades": 39, "taker_buy_volume": 78.81, "taker_buy_quote": 591.00829}, {"ts": 1774315620000, "open": 7.508, "high": 7.509, "low": 7.498, "close": 7.509, "volume": 117.99, "quote_volume": 885.19149, "trades": 24, "taker_buy_volume": 108.65, "taker_buy_quote": 815.12295}, {"ts": 1774315680000, "open": 7.51, "high": 7.517, "low": 7.51, "close": 7.511, "volume": 152.41, "quote_volume": 1145.04865, "trades": 18, "taker_buy_volume": 139.86, "taker_buy_quote": 1050.77354}, {"ts": 1774315740000, "open": 7.513, "high": 7.52, "low": 7.512, "close": 7.515, "volume": 87.33, "quote_volume": 656.34112, "trades": 32, "taker_buy_volume": 59.43, "taker_buy_quote": 446.67614}, {"ts": 1774315800000, "open": 7.515, "high": 7.517, "low": 7.496, "close": 7.496, "volume": 127.73, "quote_volume": 959.34124, "trades": 61, "taker_buy_volume": 75.77, "taker_buy_quote": 569.21138}, {"ts": 1774315860000, "open": 7.495, "high": 7.501, "low": 7.483, "close": 7.491, "volume": 143.64, "quote_volume": 1075.50373, "trades": 41, "taker_buy_volume": 41.89, "taker_buy_quote": 313.77902}, {"ts": 1774315920000, "open": 7.49, "high": 7.509, "low": 7.486, "close": 7.5, "volume": 212.46, "quote_volume": 1593.38704, "trades": 104, "taker_buy_volume": 138.2, "taker_buy_quote": 1036.27367}, {"ts": 1774315980000, "open": 7.502, "high": 7.536, "low": 7.502, "close": 7.518, "volume": 1020.06, "quote_volume": 7678.26254, "trades": 198, "taker_buy_volume": 873.22, "taker_buy_quote": 6573.15496}, {"ts": 1774316040000, "open": 7.517, "high": 7.517, "low": 7.504, "close": 7.511, "volume": 189.01, "quote_volume": 1418.89977, "trades": 49, "taker_buy_volume": 23.74, "taker_buy_quote": 178.31016}, {"ts": 1774316100000, "open": 7.512, "high": 7.517, "low": 7.496, "close": 7.502, "volume": 115.51, "quote_volume": 866.91318, "trades": 41, "taker_buy_volume": 29.09, "taker_buy_quote": 218.2717}, {"ts": 1774316160000, "open": 7.498, "high": 7.51, "low": 7.496, "close": 7.502, "volume": 38.86, "quote_volume": 291.56658, "trades": 27, "taker_buy_volume": 24.84, "taker_buy_quote": 186.37678}, {"ts": 1774316220000, "open": 7.501, "high": 7.501, "low": 7.477, "close": 7.477, "volume": 102.71, "quote_volume": 768.63976, "trades": 42, "taker_buy_volume": 14.0, "taker_buy_quote": 104.88811}, {"ts": 1774316280000, "open": 7.484, "high": 7.493, "low": 7.483, "close": 7.489, "volume": 29.1, "quote_volume": 217.87054, "trades": 24, "taker_buy_volume": 21.44, "taker_buy_quote": 160.53736}, {"ts": 1774316340000, "open": 7.49, "high": 7.495, "low": 7.482, "close": 7.495, "volume": 171.32, "quote_volume": 1282.15654, "trades": 28, "taker_buy_volume": 23.5, "taker_buy_quote": 175.98512}, {"ts": 1774316400000, "open": 7.494, "high": 7.532, "low": 7.493, "close": 7.529, "volume": 717.59, "quote_volume": 5394.17321, "trades": 131, "taker_buy_volume": 698.48, "taker_buy_quote": 5250.52871}, {"ts": 1774316460000, "open": 7.525, "high": 7.531, "low": 7.512, "close": 7.519, "volume": 299.09, "quote_volume": 2250.36716, "trades": 38, "taker_buy_volume": 266.44, "taker_buy_quote": 2004.87181}, {"ts": 1774316520000, "open": 7.52, "high": 7.532, "low": 7.52, "close": 7.523, "volume": 31.65, "quote_volume": 238.22034, "trades": 25, "taker_buy_volume": 17.67, "taker_buy_quote": 132.99102}, {"ts": 1774316580000, "open": 7.522, "high": 7.523, "low": 7.513, "close": 7.522, "volume": 20.1, "quote_volume": 151.12922, "trades": 15, "taker_buy_volume": 5.36, "taker_buy_quote": 40.31524}, {"ts": 1774316640000, "open": 7.524, "high": 7.526, "low": 7.524, "close": 7.524, "volume": 10.42, "quote_volume": 78.41288, "trades": 7, "taker_buy_volume": 7.74, "taker_buy_quote": 58.24722}, {"ts": 1774316700000, "open": 7.527, "high": 7.529, "low": 7.511, "close": 7.519, "volume": 96.99, "quote_volume": 729.23663, "trades": 35, "taker_buy_volume": 43.26, "taker_buy_quote": 325.23558}, {"ts": 1774316760000, "open": 7.511, "high": 7.522, "low": 7.504, "close": 7.518, "volume": 78.65, "quote_volume": 591.21291, "trades": 25, "taker_buy_volume": 62.66, "taker_buy_quote": 471.10461}, {"ts": 1774316820000, "open": 7.52, "high": 7.524, "low": 7.514, "close": 7.519, "volume": 34.93, "quote_volume": 262.64528, "trades": 31, "taker_buy_volume": 20.1, "taker_buy_quote": 151.14932}, {"ts": 1774316880000, "open": 7.518, "high": 7.525, "low": 7.513, "close": 7.513, "volume": 29.0, "quote_volume": 218.0467, "trades": 22, "taker_buy_volume": 11.58, "taker_buy_quote": 87.0885}, {"ts": 1774316940000, "open": 7.512, "high": 7.512, "low": 7.495, "close": 7.498, "volume": 177.17, "quote_volume": 1328.80975, "trades": 51, "taker_buy_volume": 128.84, "taker_buy_quote": 966.26373}, {"ts": 1774317000000, "open": 7.496, "high": 7.499, "low": 7.488, "close": 7.497, "volume": 51.54, "quote_volume": 386.18718, "trades": 34, "taker_buy_volume": 22.57, "taker_buy_quote": 169.13788}, {"ts": 1774317060000, "open": 7.495, "high": 7.497, "low": 7.472, "close": 7.472, "volume": 183.03, "quote_volume": 1368.81948, "trades": 43, "taker_buy_volume": 28.84, "taker_buy_quote": 215.7468}, {"ts": 1774317120000, "open": 7.471, "high": 7.475, "low": 7.456, "close": 7.475, "volume": 276.89, "quote_volume": 2065.97038, "trades": 74, "taker_buy_volume": 72.33, "taker_buy_quote": 540.10657}, {"ts": 1774317180000, "open": 7.468, "high": 7.482, "low": 7.468, "close": 7.478, "volume": 38.86, "quote_volume": 290.50885, "trades": 32, "taker_buy_volume": 27.36, "taker_buy_quote": 204.54121}, {"ts": 1774317240000, "open": 7.478, "high": 7.495, "low": 7.478, "close": 7.495, "volume": 52.75, "quote_volume": 394.8413, "trades": 20, "taker_buy_volume": 52.75, "taker_buy_quote": 394.8413}, {"ts": 1774317300000, "open": 7.496, "high": 7.497, "low": 7.496, "close": 7.496, "volume": 4.02, "quote_volume": 30.13526, "trades": 4, "taker_buy_volume": 2.68, "taker_buy_quote": 20.09062}, {"ts": 1774317360000, "open": 7.495, "high": 7.499, "low": 7.492, "close": 7.498, "volume": 302.6, "quote_volume": 2267.80132, "trades": 32, "taker_buy_volume": 81.02, "taker_buy_quote": 607.28342}, {"ts": 1774317420000, "open": 7.498, "high": 7.508, "low": 7.498, "close": 7.502, "volume": 217.24, "quote_volume": 1630.15493, "trades": 22, "taker_buy_volume": 202.37, "taker_buy_quote": 1518.54857}, {"ts": 1774317480000, "open": 7.503, "high": 7.515, "low": 7.503, "close": 7.509, "volume": 55.38, "quote_volume": 415.92553, "trades": 25, "taker_buy_volume": 51.36, "taker_buy_quote": 385.74337}, {"ts": 1774317540000, "open": 7.509, "high": 7.516, "low": 7.509, "close": 7.514, "volume": 28.56, "quote_volume": 214.54215, "trades": 12, "taker_buy_volume": 25.88, "taker_buy_quote": 194.40463}, {"ts": 1774317600000, "open": 7.513, "high": 7.526, "low": 7.513, "close": 7.516, "volume": 140.11, "quote_volume": 1053.57577, "trades": 47, "taker_buy_volume": 70.93, "taker_buy_quote": 533.32542}, {"ts": 1774317660000, "open": 7.517, "high": 7.536, "low": 7.517, "close": 7.52, "volume": 111.52, "quote_volume": 839.24738, "trades": 60, "taker_buy_volume": 64.94, "taker_buy_quote": 488.79704}, {"ts": 1774317720000, "open": 7.52, "high": 7.555, "low": 7.52, "close": 7.541, "volume": 89.01, "quote_volume": 671.1981, "trades": 74, "taker_buy_volume": 73.35, "taker_buy_quote": 553.11588}, {"ts": 1774317780000, "open": 7.54, "high": 7.54, "low": 7.513, "close": 7.521, "volume": 150.15, "quote_volume": 1129.81753, "trades": 80, "taker_buy_volume": 86.95, "taker_buy_quote": 654.19675}, {"ts": 1774317840000, "open": 7.52, "high": 7.528, "low": 7.52, "close": 7.525, "volume": 17.37, "quote_volume": 130.71058, "trades": 13, "taker_buy_volume": 10.68, "taker_buy_quote": 80.36962}, {"ts": 1774317900000, "open": 7.527, "high": 7.528, "low": 7.5, "close": 7.5, "volume": 182.46, "quote_volume": 1371.02281, "trades": 53, "taker_buy_volume": 18.25, "taker_buy_quote": 137.03615}, {"ts": 1774317960000, "open": 7.499, "high": 7.499, "low": 7.491, "close": 7.491, "volume": 61.85, "quote_volume": 463.54306, "trades": 25, "taker_buy_volume": 6.7, "taker_buy_quote": 50.2299}, {"ts": 1774318020000, "open": 7.491, "high": 7.498, "low": 7.484, "close": 7.498, "volume": 47.62, "quote_volume": 356.58926, "trades": 25, "taker_buy_volume": 35.0, "taker_buy_quote": 262.08922}, {"ts": 1774318080000, "open": 7.499, "high": 7.514, "low": 7.499, "close": 7.512, "volume": 44.22, "quote_volume": 331.97428, "trades": 38, "taker_buy_volume": 30.82, "taker_buy_quote": 231.37378}, {"ts": 1774318140000, "open": 7.511, "high": 7.511, "low": 7.501, "close": 7.507, "volume": 19.76, "quote_volume": 148.31856, "trades": 15, "taker_buy_volume": 5.02, "taker_buy_quote": 37.68012}, {"ts": 1774318200000, "open": 7.506, "high": 7.509, "low": 7.491, "close": 7.497, "volume": 130.84, "quote_volume": 981.51966, "trades": 36, "taker_buy_volume": 60.81, "taker_buy_quote": 456.55372}, {"ts": 1774318260000, "open": 7.498, "high": 7.512, "low": 7.498, "close": 7.512, "volume": 24.12, "quote_volume": 181.02462, "trades": 18, "taker_buy_volume": 20.1, "taker_buy_quote": 150.8505}, {"ts": 1774318320000, "open": 7.513, "high": 7.517, "low": 7.503, "close": 7.506, "volume": 76.25, "quote_volume": 572.99384, "trades": 25, "taker_buy_volume": 21.05, "taker_buy_quote": 158.20152}, {"ts": 1774318380000, "open": 7.505, "high": 7.516, "low": 7.505, "close": 7.505, "volume": 30.82, "quote_volume": 231.46624, "trades": 23, "taker_buy_volume": 16.08, "taker_buy_quote": 120.76884}, {"ts": 1774318440000, "open": 7.505, "high": 7.526, "low": 7.505, "close": 7.52, "volume": 172.32, "quote_volume": 1295.44582, "trades": 40, "taker_buy_volume": 26.8, "taker_buy_quote": 201.45962}, {"ts": 1774318500000, "open": 7.516, "high": 7.519, "low": 7.515, "close": 7.519, "volume": 6.7, "quote_volume": 50.3639, "trades": 5, "taker_buy_volume": 4.02, "taker_buy_quote": 30.22236}, {"ts": 1774318560000, "open": 7.52, "high": 7.538, "low": 7.52, "close": 7.538, "volume": 45.0, "quote_volume": 338.93509, "trades": 22, "taker_buy_volume": 39.7, "taker_buy_quote": 299.03669}, {"ts": 1774318620000, "open": 7.539, "high": 7.549, "low": 7.539, "close": 7.542, "volume": 35.67, "quote_volume": 269.10413, "trades": 26, "taker_buy_volume": 25.03, "taker_buy_quote": 188.82799}, {"ts": 1774318680000, "open": 7.541, "high": 7.546, "low": 7.539, "close": 7.539, "volume": 25.9, "quote_volume": 195.34312, "trades": 16, "taker_buy_volume": 7.09, "taker_buy_quote": 53.48608}, {"ts": 1774318740000, "open": 7.543, "high": 7.543, "low": 7.514, "close": 7.514, "volume": 97.73, "quote_volume": 735.69609, "trades": 37, "taker_buy_volume": 1.33, "taker_buy_quote": 10.03219}, {"ts": 1774318800000, "open": 7.513, "high": 7.513, "low": 7.499, "close": 7.5, "volume": 206.53, "quote_volume": 1549.41912, "trades": 40, "taker_buy_volume": 42.05, "taker_buy_quote": 315.60059}, {"ts": 1774318860000, "open": 7.5, "high": 7.5, "low": 7.489, "close": 7.5, "volume": 211.98, "quote_volume": 1588.71738, "trades": 39, "taker_buy_volume": 15.74, "taker_buy_quote": 117.9663}, {"ts": 1774318920000, "open": 7.496, "high": 7.51, "low": 7.496, "close": 7.5, "volume": 55.68, "quote_volume": 417.76567, "trades": 33, "taker_buy_volume": 46.3, "taker_buy_quote": 347.39825}, {"ts": 1774318980000, "open": 7.499, "high": 7.507, "low": 7.497, "close": 7.504, "volume": 45.92, "quote_volume": 344.47793, "trades": 20, "taker_buy_volume": 28.71, "taker_buy_quote": 215.38856}, {"ts": 1774319040000, "open": 7.508, "high": 7.515, "low": 7.508, "close": 7.509, "volume": 18.76, "quote_volume": 140.91574, "trades": 16, "taker_buy_volume": 10.72, "taker_buy_quote": 80.52328}, {"ts": 1774319100000, "open": 7.511, "high": 7.512, "low": 7.511, "close": 7.512, "volume": 2.68, "quote_volume": 20.13082, "trades": 2, "taker_buy_volume": 2.68, "taker_buy_quote": 20.13082}, {"ts": 1774319160000, "open": 7.511, "high": 7.511, "low": 7.508, "close": 7.508, "volume": 9.32, "quote_volume": 69.9826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 7.512, "high": 7.528, "low": 7.512, "close": 7.527, "volume": 364.12, "quote_volume": 2738.34368, "trades": 46, "taker_buy_volume": 334.9, "taker_buy_quote": 2518.51678}, {"ts": 1774319280000, "open": 7.527, "high": 7.537, "low": 7.527, "close": 7.537, "volume": 14.66, "quote_volume": 110.419, "trades": 13, "taker_buy_volume": 14.66, "taker_buy_quote": 110.419}, {"ts": 1774319340000, "open": 7.534, "high": 7.534, "low": 7.503, "close": 7.503, "volume": 725.66, "quote_volume": 5456.93937, "trades": 72, "taker_buy_volume": 5.21, "taker_buy_quote": 39.14022}, {"ts": 1774319400000, "open": 7.502, "high": 7.51, "low": 7.498, "close": 7.51, "volume": 26.44, "quote_volume": 198.3873, "trades": 25, "taker_buy_volume": 19.74, "taker_buy_quote": 148.1373}, {"ts": 1774319460000, "open": 7.511, "high": 7.513, "low": 7.511, "close": 7.513, "volume": 3.31, "quote_volume": 24.86401, "trades": 3, "taker_buy_volume": 3.31, "taker_buy_quote": 24.86401}, {"ts": 1774319520000, "open": 7.511, "high": 7.511, "low": 7.48, "close": 7.48, "volume": 91.99, "quote_volume": 689.15465, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319580000, "open": 7.481, "high": 7.481, "low": 7.474, "close": 7.474, "volume": 31.96, "quote_volume": 239.05524, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319640000, "open": 7.473, "high": 7.473, "low": 7.46, "close": 7.467, "volume": 33.18, "quote_volume": 247.7068, "trades": 23, "taker_buy_volume": 14.73, "taker_buy_quote": 109.94877}, {"ts": 1774319700000, "open": 7.468, "high": 7.478, "low": 7.461, "close": 7.467, "volume": 137.68, "quote_volume": 1028.71392, "trades": 37, "taker_buy_volume": 112.92, "taker_buy_quote": 843.85174}, {"ts": 1774319760000, "open": 7.468, "high": 7.472, "low": 7.46, "close": 7.46, "volume": 45.83, "quote_volume": 342.10554, "trades": 25, "taker_buy_volume": 16.1, "taker_buy_quote": 120.23345}, {"ts": 1774319820000, "open": 7.461, "high": 7.461, "low": 7.439, "close": 7.449, "volume": 655.56, "quote_volume": 4883.97862, "trades": 90, "taker_buy_volume": 114.36, "taker_buy_quote": 851.70589}, {"ts": 1774319880000, "open": 7.45, "high": 7.48, "low": 7.45, "close": 7.48, "volume": 409.62, "quote_volume": 3059.98934, "trades": 67, "taker_buy_volume": 387.41, "taker_buy_quote": 2894.08129}, {"ts": 1774319940000, "open": 7.479, "high": 7.484, "low": 7.479, "close": 7.484, "volume": 8.04, "quote_volume": 60.15126, "trades": 6, "taker_buy_volume": 6.7, "taker_buy_quote": 50.1294}, {"ts": 1774320000000, "open": 7.479, "high": 7.482, "low": 7.473, "close": 7.482, "volume": 21.45, "quote_volume": 160.38429, "trades": 16, "taker_buy_volume": 12.06, "taker_buy_quote": 90.18468}, {"ts": 1774320060000, "open": 7.478, "high": 7.478, "low": 7.474, "close": 7.477, "volume": 26.83, "quote_volume": 200.54886, "trades": 9, "taker_buy_volume": 4.02, "taker_buy_quote": 30.05352}, {"ts": 1774320120000, "open": 7.478, "high": 7.48, "low": 7.478, "close": 7.48, "volume": 4.02, "quote_volume": 30.06558, "trades": 3, "taker_buy_volume": 4.02, "taker_buy_quote": 30.06558}, {"ts": 1774320180000, "open": 7.476, "high": 7.476, "low": 7.463, "close": 7.467, "volume": 21.13, "quote_volume": 157.82102, "trades": 19, "taker_buy_volume": 1.35, "taker_buy_quote": 10.08045}, {"ts": 1774320240000, "open": 7.467, "high": 7.467, "low": 7.466, "close": 7.467, "volume": 35.72, "quote_volume": 266.7188, "trades": 9, "taker_buy_volume": 35.72, "taker_buy_quote": 266.7188}, {"ts": 1774320300000, "open": 7.464, "high": 7.477, "low": 7.462, "close": 7.477, "volume": 37.68, "quote_volume": 281.40133, "trades": 24, "taker_buy_volume": 33.72, "taker_buy_quote": 251.84785}, {"ts": 1774320360000, "open": 7.478, "high": 7.479, "low": 7.476, "close": 7.476, "volume": 33.44, "quote_volume": 250.08838, "trades": 6, "taker_buy_volume": 2.68, "taker_buy_quote": 20.04238}, {"ts": 1774320420000, "open": 7.475, "high": 7.484, "low": 7.473, "close": 7.483, "volume": 15.21, "quote_volume": 113.75911, "trades": 14, "taker_buy_volume": 11.9, "taker_buy_quote": 89.01946}, {"ts": 1774320480000, "open": 7.484, "high": 7.496, "low": 7.484, "close": 7.492, "volume": 153.21, "quote_volume": 1147.78125, "trades": 36, "taker_buy_volume": 126.71, "taker_buy_quote": 949.28062}, {"ts": 1774320540000, "open": 7.488, "high": 7.488, "low": 7.484, "close": 7.484, "volume": 6.7, "quote_volume": 50.1562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 7.483, "high": 7.483, "low": 7.468, "close": 7.47, "volume": 80.23, "quote_volume": 599.64857, "trades": 25, "taker_buy_volume": 1.73, "taker_buy_quote": 12.92175}, {"ts": 1774320660000, "open": 7.47, "high": 7.486, "low": 7.47, "close": 7.486, "volume": 88.77, "quote_volume": 663.32019, "trades": 21, "taker_buy_volume": 88.77, "taker_buy_quote": 663.32019}, {"ts": 1774320720000, "open": 7.487, "high": 7.501, "low": 7.487, "close": 7.501, "volume": 36.26, "quote_volume": 271.8026, "trades": 19, "taker_buy_volume": 36.26, "taker_buy_quote": 271.8026}, {"ts": 1774320780000, "open": 7.499, "high": 7.512, "low": 7.499, "close": 7.503, "volume": 30.4, "quote_volume": 228.20208, "trades": 23, "taker_buy_volume": 14.74, "taker_buy_quote": 110.65318}, {"ts": 1774320840000, "open": 7.502, "high": 7.517, "low": 7.5, "close": 7.509, "volume": 242.49, "quote_volume": 1820.7928, "trades": 41, "taker_buy_volume": 203.66, "taker_buy_quote": 1529.19721}, {"ts": 1774320900000, "open": 7.508, "high": 7.515, "low": 7.507, "close": 7.513, "volume": 15.38, "quote_volume": 115.5246, "trades": 11, "taker_buy_volume": 10.02, "taker_buy_quote": 75.26832}, {"ts": 1774320960000, "open": 7.512, "high": 7.512, "low": 7.512, "close": 7.512, "volume": 1.34, "quote_volume": 10.06608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 7.515, "high": 7.524, "low": 7.515, "close": 7.522, "volume": 17.85, "quote_volume": 134.23389, "trades": 15, "taker_buy_volume": 15.17, "taker_buy_quote": 114.07359}, {"ts": 1774321080000, "open": 7.521, "high": 7.521, "low": 7.521, "close": 7.521, "volume": 1.34, "quote_volume": 10.07814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321140000, "open": 7.524, "high": 7.53, "low": 7.523, "close": 7.523, "volume": 165.34, "quote_volume": 1244.50967, "trades": 21, "taker_buy_volume": 142.66, "taker_buy_quote": 1073.8054}, {"ts": 1774321200000, "open": 7.524, "high": 7.528, "low": 7.523, "close": 7.528, "volume": 307.23, "quote_volume": 2312.74349, "trades": 15, "taker_buy_volume": 307.23, "taker_buy_quote": 2312.74349}, {"ts": 1774321260000, "open": 7.526, "high": 7.527, "low": 7.519, "close": 7.522, "volume": 142.71, "quote_volume": 1073.60053, "trades": 25, "taker_buy_volume": 130.65, "taker_buy_quote": 982.87985}, {"ts": 1774321320000, "open": 7.52, "high": 7.52, "low": 7.46, "close": 7.486, "volume": 2989.78, "quote_volume": 22355.67142, "trades": 154, "taker_buy_volume": 209.29, "taker_buy_quote": 1565.48383}, {"ts": 1774321380000, "open": 7.487, "high": 7.49, "low": 7.471, "close": 7.471, "volume": 551.77, "quote_volume": 4128.11566, "trades": 49, "taker_buy_volume": 7.44, "taker_buy_quote": 55.71132}, {"ts": 1774321440000, "open": 7.473, "high": 7.474, "low": 7.449, "close": 7.453, "volume": 239.87, "quote_volume": 1788.29494, "trades": 31, "taker_buy_volume": 10.37, "taker_buy_quote": 77.42615}, {"ts": 1774321500000, "open": 7.45, "high": 7.45, "low": 7.36, "close": 7.374, "volume": 4987.64, "quote_volume": 36927.16822, "trades": 411, "taker_buy_volume": 452.06, "taker_buy_quote": 3347.36929}, {"ts": 1774321560000, "open": 7.374, "high": 7.377, "low": 7.353, "close": 7.362, "volume": 459.76, "quote_volume": 3385.83096, "trades": 90, "taker_buy_volume": 80.05, "taker_buy_quote": 589.62018}, {"ts": 1774321620000, "open": 7.358, "high": 7.377, "low": 7.347, "close": 7.349, "volume": 763.96, "quote_volume": 5627.08876, "trades": 97, "taker_buy_volume": 499.67, "taker_buy_quote": 3683.13117}, {"ts": 1774321680000, "open": 7.35, "high": 7.373, "low": 7.35, "close": 7.373, "volume": 1306.16, "quote_volume": 9611.6972, "trades": 70, "taker_buy_volume": 1237.23, "taker_buy_quote": 9104.5342}, {"ts": 1774321740000, "open": 7.37, "high": 7.372, "low": 7.354, "close": 7.354, "volume": 141.25, "quote_volume": 1039.94003, "trades": 49, "taker_buy_volume": 32.15, "taker_buy_quote": 236.62219}, {"ts": 1774321800000, "open": 7.353, "high": 7.359, "low": 7.347, "close": 7.359, "volume": 100.72, "quote_volume": 740.46851, "trades": 41, "taker_buy_volume": 75.61, "taker_buy_quote": 555.95007}, {"ts": 1774321860000, "open": 7.351, "high": 7.352, "low": 7.338, "close": 7.352, "volume": 356.63, "quote_volume": 2619.3182, "trades": 83, "taker_buy_volume": 182.6, "taker_buy_quote": 1341.03294}, {"ts": 1774321920000, "open": 7.351, "high": 7.369, "low": 7.351, "close": 7.358, "volume": 204.16, "quote_volume": 1502.2521, "trades": 59, "taker_buy_volume": 148.26, "taker_buy_quote": 1090.98709}, {"ts": 1774321980000, "open": 7.357, "high": 7.357, "low": 7.351, "close": 7.357, "volume": 26.02, "quote_volume": 191.35243, "trades": 19, "taker_buy_volume": 9.59, "taker_buy_quote": 70.52623}, {"ts": 1774322040000, "open": 7.35, "high": 7.37, "low": 7.346, "close": 7.35, "volume": 192.94, "quote_volume": 1419.15511, "trades": 104, "taker_buy_volume": 90.23, "taker_buy_quote": 663.81935}, {"ts": 1774322100000, "open": 7.349, "high": 7.359, "low": 7.343, "close": 7.347, "volume": 475.8, "quote_volume": 3497.07726, "trades": 59, "taker_buy_volume": 203.05, "taker_buy_quote": 1493.47544}, {"ts": 1774322160000, "open": 7.347, "high": 7.356, "low": 7.347, "close": 7.348, "volume": 101.91, "quote_volume": 749.17038, "trades": 30, "taker_buy_volume": 59.02, "taker_buy_quote": 434.01466}, {"ts": 1774322220000, "open": 7.347, "high": 7.347, "low": 7.34, "close": 7.34, "volume": 245.26, "quote_volume": 1800.39517, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322280000, "open": 7.339, "high": 7.339, "low": 7.337, "close": 7.337, "volume": 4.09, "quote_volume": 30.01244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 7.336, "high": 7.349, "low": 7.336, "close": 7.343, "volume": 89.35, "quote_volume": 656.25486, "trades": 36, "taker_buy_volume": 83.82, "taker_buy_quote": 615.65752}, {"ts": 1774322400000, "open": 7.342, "high": 7.343, "low": 7.339, "close": 7.341, "volume": 147.72, "quote_volume": 1084.62619, "trades": 20, "taker_buy_volume": 117.34, "taker_buy_quote": 861.56403}, {"ts": 1774322460000, "open": 7.338, "high": 7.338, "low": 7.3, "close": 7.311, "volume": 1294.79, "quote_volume": 9471.4143, "trades": 148, "taker_buy_volume": 306.03, "taker_buy_quote": 2240.84335}, {"ts": 1774322520000, "open": 7.312, "high": 7.331, "low": 7.312, "close": 7.331, "volume": 55.86, "quote_volume": 408.90987, "trades": 30, "taker_buy_volume": 54.53, "taker_buy_quote": 399.16363}, {"ts": 1774322580000, "open": 7.328, "high": 7.333, "low": 7.325, "close": 7.326, "volume": 364.16, "quote_volume": 2667.87338, "trades": 23, "taker_buy_volume": 355.14, "taker_buy_quote": 2601.78578}, {"ts": 1774322640000, "open": 7.326, "high": 7.326, "low": 7.318, "close": 7.32, "volume": 700.91, "quote_volume": 5134.48821, "trades": 60, "taker_buy_volume": 665.33, "taker_buy_quote": 4874.03484}, {"ts": 1774322700000, "open": 7.32, "high": 7.326, "low": 7.31, "close": 7.326, "volume": 685.22, "quote_volume": 5011.93065, "trades": 78, "taker_buy_volume": 628.18, "taker_buy_quote": 4594.84092}, {"ts": 1774322760000, "open": 7.326, "high": 7.326, "low": 7.312, "close": 7.32, "volume": 108.81, "quote_volume": 796.16243, "trades": 64, "taker_buy_volume": 43.44, "taker_buy_quote": 317.97816}, {"ts": 1774322820000, "open": 7.321, "high": 7.327, "low": 7.317, "close": 7.327, "volume": 56.56, "quote_volume": 414.01391, "trades": 38, "taker_buy_volume": 11.81, "taker_buy_quote": 86.4997}, {"ts": 1774322880000, "open": 7.323, "high": 7.351, "low": 7.308, "close": 7.339, "volume": 1202.46, "quote_volume": 8813.93218, "trades": 256, "taker_buy_volume": 977.45, "taker_buy_quote": 7164.78865}, {"ts": 1774322940000, "open": 7.338, "high": 7.338, "low": 7.323, "close": 7.323, "volume": 217.13, "quote_volume": 1591.56034, "trades": 99, "taker_buy_volume": 140.12, "taker_buy_quote": 1027.16036}, {"ts": 1774323000000, "open": 7.327, "high": 7.345, "low": 7.324, "close": 7.335, "volume": 219.41, "quote_volume": 1609.09722, "trades": 141, "taker_buy_volume": 79.37, "taker_buy_quote": 582.05644}, {"ts": 1774323060000, "open": 7.336, "high": 7.358, "low": 7.336, "close": 7.344, "volume": 451.0, "quote_volume": 3313.65218, "trades": 101, "taker_buy_volume": 287.0, "taker_buy_quote": 2109.18794}, {"ts": 1774323120000, "open": 7.344, "high": 7.37, "low": 7.344, "close": 7.368, "volume": 77.65, "quote_volume": 571.36873, "trades": 54, "taker_buy_volume": 56.38, "taker_buy_quote": 414.71787}, {"ts": 1774323180000, "open": 7.372, "high": 7.38, "low": 7.365, "close": 7.376, "volume": 341.6, "quote_volume": 2518.73756, "trades": 110, "taker_buy_volume": 205.01, "taker_buy_quote": 1511.74249}, {"ts": 1774323240000, "open": 7.377, "high": 7.388, "low": 7.371, "close": 7.371, "volume": 142.26, "quote_volume": 1049.8572, "trades": 75, "taker_buy_volume": 34.47, "taker_buy_quote": 254.49659}, {"ts": 1774323300000, "open": 7.37, "high": 7.375, "low": 7.356, "close": 7.356, "volume": 316.29, "quote_volume": 2330.63521, "trades": 105, "taker_buy_volume": 68.61, "taker_buy_quote": 505.66552}, {"ts": 1774323360000, "open": 7.357, "high": 7.363, "low": 7.355, "close": 7.355, "volume": 131.17, "quote_volume": 965.09064, "trades": 49, "taker_buy_volume": 49.16, "taker_buy_quote": 361.8247}, {"ts": 1774323420000, "open": 7.354, "high": 7.354, "low": 7.35, "close": 7.35, "volume": 46.31, "quote_volume": 340.46082, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 7.35, "high": 7.367, "low": 7.337, "close": 7.365, "volume": 175.67, "quote_volume": 1291.08669, "trades": 114, "taker_buy_volume": 49.57, "taker_buy_quote": 364.54327}, {"ts": 1774323540000, "open": 7.368, "high": 7.37, "low": 7.346, "close": 7.36, "volume": 98.36, "quote_volume": 723.79038, "trades": 61, "taker_buy_volume": 32.4, "taker_buy_quote": 238.49832}, {"ts": 1774323600000, "open": 7.36, "high": 7.363, "low": 7.345, "close": 7.363, "volume": 77.08, "quote_volume": 566.76201, "trades": 61, "taker_buy_volume": 24.02, "taker_buy_quote": 176.70832}, {"ts": 1774323660000, "open": 7.357, "high": 7.38, "low": 7.357, "close": 7.38, "volume": 53.86, "quote_volume": 397.0169, "trades": 37, "taker_buy_volume": 28.64, "taker_buy_quote": 211.14102}, {"ts": 1774323720000, "open": 7.377, "high": 7.389, "low": 7.375, "close": 7.389, "volume": 55.92, "quote_volume": 412.80427, "trades": 39, "taker_buy_volume": 16.18, "taker_buy_quote": 119.48397}, {"ts": 1774323780000, "open": 7.387, "high": 7.387, "low": 7.362, "close": 7.362, "volume": 85.14, "quote_volume": 627.65279, "trades": 47, "taker_buy_volume": 4.08, "taker_buy_quote": 30.09816}, {"ts": 1774323840000, "open": 7.362, "high": 7.362, "low": 7.337, "close": 7.337, "volume": 184.36, "quote_volume": 1354.15764, "trades": 75, "taker_buy_volume": 2.56, "taker_buy_quote": 18.82487}, {"ts": 1774323900000, "open": 7.336, "high": 7.336, "low": 7.312, "close": 7.312, "volume": 601.68, "quote_volume": 4403.46978, "trades": 104, "taker_buy_volume": 165.97, "taker_buy_quote": 1213.61681}, {"ts": 1774323960000, "open": 7.316, "high": 7.327, "low": 7.315, "close": 7.316, "volume": 164.96, "quote_volume": 1207.1068, "trades": 42, "taker_buy_volume": 93.18, "taker_buy_quote": 681.96316}, {"ts": 1774324020000, "open": 7.315, "high": 7.319, "low": 7.314, "close": 7.315, "volume": 73.0, "quote_volume": 533.99668, "trades": 24, "taker_buy_volume": 10.96, "taker_buy_quote": 80.21076}, {"ts": 1774324080000, "open": 7.314, "high": 7.314, "low": 7.301, "close": 7.301, "volume": 124.82, "quote_volume": 911.9261, "trades": 51, "taker_buy_volume": 42.48, "taker_buy_quote": 310.49107}, {"ts": 1774324140000, "open": 7.301, "high": 7.31, "low": 7.3, "close": 7.304, "volume": 322.41, "quote_volume": 2354.47481, "trades": 33, "taker_buy_volume": 140.2, "taker_buy_quote": 1024.27496}, {"ts": 1774324200000, "open": 7.304, "high": 7.311, "low": 7.301, "close": 7.301, "volume": 85.28, "quote_volume": 623.04176, "trades": 44, "taker_buy_volume": 42.79, "taker_buy_quote": 312.75662}, {"ts": 1774324260000, "open": 7.306, "high": 7.31, "low": 7.298, "close": 7.3, "volume": 353.37, "quote_volume": 2579.90859, "trades": 68, "taker_buy_volume": 91.89, "taker_buy_quote": 671.00929}, {"ts": 1774324320000, "open": 7.301, "high": 7.305, "low": 7.296, "close": 7.302, "volume": 326.1, "quote_volume": 2380.01839, "trades": 71, "taker_buy_volume": 222.71, "taker_buy_quote": 1625.42074}, {"ts": 1774324380000, "open": 7.295, "high": 7.3, "low": 7.285, "close": 7.298, "volume": 162.5, "quote_volume": 1184.724, "trades": 57, "taker_buy_volume": 44.25, "taker_buy_quote": 322.85976}, {"ts": 1774324440000, "open": 7.298, "high": 7.306, "low": 7.282, "close": 7.288, "volume": 111.42, "quote_volume": 812.5907, "trades": 72, "taker_buy_volume": 41.65, "taker_buy_quote": 303.83174}, {"ts": 1774324500000, "open": 7.285, "high": 7.292, "low": 7.282, "close": 7.285, "volume": 83.24, "quote_volume": 606.57639, "trades": 29, "taker_buy_volume": 22.12, "taker_buy_quote": 161.19377}, {"ts": 1774324560000, "open": 7.285, "high": 7.287, "low": 7.274, "close": 7.28, "volume": 524.34, "quote_volume": 3816.99198, "trades": 88, "taker_buy_volume": 80.39, "taker_buy_quote": 585.56059}, {"ts": 1774324620000, "open": 7.28, "high": 7.284, "low": 7.271, "close": 7.277, "volume": 270.1, "quote_volume": 1965.89075, "trades": 68, "taker_buy_volume": 212.29, "taker_buy_quote": 1545.34685}, {"ts": 1774324680000, "open": 7.276, "high": 7.276, "low": 7.25, "close": 7.257, "volume": 1004.45, "quote_volume": 7294.11019, "trades": 141, "taker_buy_volume": 79.91, "taker_buy_quote": 580.06548}, {"ts": 1774324740000, "open": 7.256, "high": 7.275, "low": 7.256, "close": 7.258, "volume": 170.66, "quote_volume": 1239.40964, "trades": 102, "taker_buy_volume": 88.19, "taker_buy_quote": 640.47938}, {"ts": 1774324800000, "open": 7.257, "high": 7.282, "low": 7.248, "close": 7.282, "volume": 526.42, "quote_volume": 3821.9064, "trades": 133, "taker_buy_volume": 373.7, "taker_buy_quote": 2714.43433}, {"ts": 1774324860000, "open": 7.281, "high": 7.284, "low": 7.26, "close": 7.26, "volume": 260.59, "quote_volume": 1896.48585, "trades": 76, "taker_buy_volume": 122.44, "taker_buy_quote": 891.7598}, {"ts": 1774324920000, "open": 7.263, "high": 7.283, "low": 7.263, "close": 7.275, "volume": 115.93, "quote_volume": 843.54261, "trades": 66, "taker_buy_volume": 57.81, "taker_buy_quote": 420.55663}, {"ts": 1774324980000, "open": 7.274, "high": 7.279, "low": 7.263, "close": 7.263, "volume": 92.95, "quote_volume": 675.67738, "trades": 61, "taker_buy_volume": 20.06, "taker_buy_quote": 145.91206}, {"ts": 1774325040000, "open": 7.262, "high": 7.266, "low": 7.258, "close": 7.263, "volume": 74.21, "quote_volume": 538.88093, "trades": 45, "taker_buy_volume": 10.11, "taker_buy_quote": 73.41762}, {"ts": 1774325100000, "open": 7.259, "high": 7.296, "low": 7.256, "close": 7.29, "volume": 284.3, "quote_volume": 2070.78248, "trades": 108, "taker_buy_volume": 143.31, "taker_buy_quote": 1043.51847}, {"ts": 1774325160000, "open": 7.291, "high": 7.305, "low": 7.291, "close": 7.299, "volume": 62.83, "quote_volume": 458.70036, "trades": 31, "taker_buy_volume": 29.06, "taker_buy_quote": 212.13779}, {"ts": 1774325220000, "open": 7.298, "high": 7.304, "low": 7.288, "close": 7.288, "volume": 203.18, "quote_volume": 1482.3979, "trades": 66, "taker_buy_volume": 19.53, "taker_buy_quote": 142.53801}, {"ts": 1774325280000, "open": 7.292, "high": 7.321, "low": 7.292, "close": 7.318, "volume": 116.45, "quote_volume": 850.71471, "trades": 85, "taker_buy_volume": 67.21, "taker_buy_quote": 490.90119}, {"ts": 1774325340000, "open": 7.319, "high": 7.323, "low": 7.287, "close": 7.302, "volume": 377.62, "quote_volume": 2756.05097, "trades": 143, "taker_buy_volume": 76.96, "taker_buy_quote": 561.64227}, {"ts": 1774325400000, "open": 7.301, "high": 7.301, "low": 7.283, "close": 7.298, "volume": 94.19, "quote_volume": 686.9712, "trades": 60, "taker_buy_volume": 24.92, "taker_buy_quote": 181.7352}, {"ts": 1774325460000, "open": 7.297, "high": 7.308, "low": 7.289, "close": 7.3, "volume": 73.84, "quote_volume": 538.88985, "trades": 45, "taker_buy_volume": 30.08, "taker_buy_quote": 219.60742}, {"ts": 1774325520000, "open": 7.305, "high": 7.315, "low": 7.304, "close": 7.311, "volume": 75.48, "quote_volume": 551.65506, "trades": 46, "taker_buy_volume": 40.17, "taker_buy_quote": 293.62948}, {"ts": 1774325580000, "open": 7.305, "high": 7.305, "low": 7.295, "close": 7.303, "volume": 108.25, "quote_volume": 790.21634, "trades": 60, "taker_buy_volume": 14.42, "taker_buy_quote": 105.27558}, {"ts": 1774325640000, "open": 7.303, "high": 7.316, "low": 7.298, "close": 7.306, "volume": 146.14, "quote_volume": 1067.84369, "trades": 100, "taker_buy_volume": 39.86, "taker_buy_quote": 291.31858}, {"ts": 1774325700000, "open": 7.304, "high": 7.313, "low": 7.299, "close": 7.307, "volume": 149.92, "quote_volume": 1095.109, "trades": 47, "taker_buy_volume": 24.08, "taker_buy_quote": 175.967}, {"ts": 1774325760000, "open": 7.306, "high": 7.306, "low": 7.294, "close": 7.299, "volume": 86.28, "quote_volume": 629.92186, "trades": 62, "taker_buy_volume": 21.38, "taker_buy_quote": 156.08792}, {"ts": 1774325820000, "open": 7.302, "high": 7.317, "low": 7.298, "close": 7.304, "volume": 139.54, "quote_volume": 1019.6949, "trades": 86, "taker_buy_volume": 46.88, "taker_buy_quote": 342.5519}, {"ts": 1774325880000, "open": 7.299, "high": 7.305, "low": 7.298, "close": 7.303, "volume": 69.01, "quote_volume": 503.80246, "trades": 35, "taker_buy_volume": 15.22, "taker_buy_quote": 111.16712}, {"ts": 1774325940000, "open": 7.298, "high": 7.302, "low": 7.295, "close": 7.302, "volume": 40.59, "quote_volume": 296.21235, "trades": 23, "taker_buy_volume": 5.49, "taker_buy_quote": 40.08798}, {"ts": 1774326000000, "open": 7.297, "high": 7.297, "low": 7.282, "close": 7.293, "volume": 97.98, "quote_volume": 714.44587, "trades": 57, "taker_buy_volume": 19.25, "taker_buy_quote": 140.33517}, {"ts": 1774326060000, "open": 7.288, "high": 7.299, "low": 7.287, "close": 7.293, "volume": 218.34, "quote_volume": 1592.69454, "trades": 68, "taker_buy_volume": 144.85, "taker_buy_quote": 1056.77047}, {"ts": 1774326120000, "open": 7.293, "high": 7.296, "low": 7.282, "close": 7.291, "volume": 88.94, "quote_volume": 648.20532, "trades": 46, "taker_buy_volume": 36.64, "taker_buy_quote": 267.04133}, {"ts": 1774326180000, "open": 7.29, "high": 7.29, "low": 7.282, "close": 7.282, "volume": 112.1, "quote_volume": 816.62872, "trades": 30, "taker_buy_volume": 2.76, "taker_buy_quote": 20.11626}, {"ts": 1774326240000, "open": 7.286, "high": 7.293, "low": 7.286, "close": 7.291, "volume": 87.69, "quote_volume": 639.18587, "trades": 29, "taker_buy_volume": 46.73, "taker_buy_quote": 340.67813}, {"ts": 1774326300000, "open": 7.289, "high": 7.289, "low": 7.282, "close": 7.286, "volume": 46.63, "quote_volume": 339.64906, "trades": 21, "taker_buy_volume": 1.35, "taker_buy_quote": 9.8361}, {"ts": 1774326360000, "open": 7.284, "high": 7.287, "low": 7.274, "close": 7.287, "volume": 316.17, "quote_volume": 2301.90347, "trades": 54, "taker_buy_volume": 21.74, "taker_buy_quote": 158.31923}, {"ts": 1774326420000, "open": 7.286, "high": 7.288, "low": 7.284, "close": 7.284, "volume": 119.72, "quote_volume": 872.35452, "trades": 16, "taker_buy_volume": 7.83, "taker_buy_quote": 57.05658}, {"ts": 1774326480000, "open": 7.285, "high": 7.297, "low": 7.285, "close": 7.297, "volume": 43.14, "quote_volume": 314.43216, "trades": 19, "taker_buy_volume": 43.14, "taker_buy_quote": 314.43216}, {"ts": 1774326540000, "open": 7.296, "high": 7.298, "low": 7.294, "close": 7.298, "volume": 105.57, "quote_volume": 770.22198, "trades": 16, "taker_buy_volume": 46.15, "taker_buy_quote": 336.76815}, {"ts": 1774326600000, "open": 7.299, "high": 7.302, "low": 7.299, "close": 7.3, "volume": 29.59, "quote_volume": 216.02362, "trades": 8, "taker_buy_volume": 5.52, "taker_buy_quote": 40.29876}, {"ts": 1774326660000, "open": 7.3, "high": 7.333, "low": 7.299, "close": 7.331, "volume": 866.92, "quote_volume": 6342.67441, "trades": 81, "taker_buy_volume": 765.95, "taker_buy_quote": 5604.60997}, {"ts": 1774326720000, "open": 7.332, "high": 7.337, "low": 7.327, "close": 7.33, "volume": 150.97, "quote_volume": 1107.45552, "trades": 28, "taker_buy_volume": 129.97, "taker_buy_quote": 953.49859}, {"ts": 1774326780000, "open": 7.332, "high": 7.337, "low": 7.332, "close": 7.337, "volume": 8.22, "quote_volume": 60.28959, "trades": 6, "taker_buy_volume": 8.22, "taker_buy_quote": 60.28959}, {"ts": 1774326840000, "open": 7.338, "high": 7.35, "low": 7.338, "close": 7.35, "volume": 32.46, "quote_volume": 238.41261, "trades": 17, "taker_buy_volume": 32.46, "taker_buy_quote": 238.41261}, {"ts": 1774326900000, "open": 7.351, "high": 7.427, "low": 7.351, "close": 7.396, "volume": 1625.8, "quote_volume": 12019.19558, "trades": 313, "taker_buy_volume": 1216.97, "taker_buy_quote": 8991.70318}, {"ts": 1774326960000, "open": 7.397, "high": 7.452, "low": 7.397, "close": 7.432, "volume": 834.96, "quote_volume": 6202.8318, "trades": 120, "taker_buy_volume": 466.41, "taker_buy_quote": 3465.34442}, {"ts": 1774327020000, "open": 7.431, "high": 7.431, "low": 7.409, "close": 7.409, "volume": 123.63, "quote_volume": 917.35148, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 7.408, "high": 7.433, "low": 7.402, "close": 7.433, "volume": 44.19, "quote_volume": 327.77334, "trades": 33, "taker_buy_volume": 35.2, "taker_buy_quote": 261.2008}, {"ts": 1774327140000, "open": 7.434, "high": 7.443, "low": 7.419, "close": 7.422, "volume": 51.43, "quote_volume": 382.27431, "trades": 37, "taker_buy_volume": 19.03, "taker_buy_quote": 141.52611}, {"ts": 1774327200000, "open": 7.423, "high": 7.435, "low": 7.423, "close": 7.435, "volume": 17.55, "quote_volume": 130.37895, "trades": 13, "taker_buy_volume": 17.55, "taker_buy_quote": 130.37895}, {"ts": 1774327260000, "open": 7.435, "high": 7.438, "low": 7.424, "close": 7.424, "volume": 29.43, "quote_volume": 218.66922, "trades": 22, "taker_buy_volume": 9.45, "taker_buy_quote": 70.24455}, {"ts": 1774327320000, "open": 7.427, "high": 7.43, "low": 7.403, "close": 7.403, "volume": 44.33, "quote_volume": 328.87314, "trades": 32, "taker_buy_volume": 5.4, "taker_buy_quote": 40.1139}, {"ts": 1774327380000, "open": 7.409, "high": 7.417, "low": 7.409, "close": 7.411, "volume": 23.08, "quote_volume": 171.09194, "trades": 17, "taker_buy_volume": 12.2, "taker_buy_quote": 90.4385}, {"ts": 1774327440000, "open": 7.415, "high": 7.448, "low": 7.415, "close": 7.448, "volume": 418.25, "quote_volume": 3109.43508, "trades": 63, "taker_buy_volume": 342.94, "taker_buy_quote": 2549.45303}, {"ts": 1774327500000, "open": 7.444, "high": 7.444, "low": 7.435, "close": 7.435, "volume": 17.55, "quote_volume": 130.56525, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327560000, "open": 7.435, "high": 7.436, "low": 7.428, "close": 7.436, "volume": 29.55, "quote_volume": 219.61855, "trades": 18, "taker_buy_volume": 8.1, "taker_buy_quote": 60.21135}, {"ts": 1774327620000, "open": 7.435, "high": 7.435, "low": 7.432, "close": 7.432, "volume": 5.4, "quote_volume": 40.1409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 7.431, "high": 7.431, "low": 7.404, "close": 7.411, "volume": 337.07, "quote_volume": 2497.29466, "trades": 49, "taker_buy_volume": 31.97, "taker_buy_quote": 236.89823}, {"ts": 1774327740000, "open": 7.412, "high": 7.417, "low": 7.403, "close": 7.403, "volume": 28.72, "quote_volume": 212.84602, "trades": 24, "taker_buy_volume": 8.16, "taker_buy_quote": 60.50232}, {"ts": 1774327800000, "open": 7.402, "high": 7.403, "low": 7.396, "close": 7.403, "volume": 19.57, "quote_volume": 144.81226, "trades": 15, "taker_buy_volume": 8.16, "taker_buy_quote": 60.38808}, {"ts": 1774327860000, "open": 7.404, "high": 7.407, "low": 7.404, "close": 7.406, "volume": 6.8, "quote_volume": 50.35808, "trades": 5, "taker_buy_volume": 5.44, "taker_buy_quote": 40.28592}, {"ts": 1774327920000, "open": 7.408, "high": 7.44, "low": 7.408, "close": 7.44, "volume": 100.89, "quote_volume": 749.61748, "trades": 44, "taker_buy_volume": 94.14, "taker_buy_quote": 699.43798}, {"ts": 1774327980000, "open": 7.441, "high": 7.449, "low": 7.441, "close": 7.447, "volume": 411.82, "quote_volume": 3066.90715, "trades": 36, "taker_buy_volume": 392.11, "taker_buy_quote": 2920.16281}, {"ts": 1774328040000, "open": 7.449, "high": 7.472, "low": 7.449, "close": 7.453, "volume": 1080.13, "quote_volume": 8062.94855, "trades": 69, "taker_buy_volume": 570.97, "taker_buy_quote": 4259.18486}, {"ts": 1774328100000, "open": 7.452, "high": 7.452, "low": 7.434, "close": 7.435, "volume": 373.42, "quote_volume": 2777.37363, "trades": 49, "taker_buy_volume": 20.25, "taker_buy_quote": 150.66135}, {"ts": 1774328160000, "open": 7.435, "high": 7.439, "low": 7.434, "close": 7.434, "volume": 39.39, "quote_volume": 292.89378, "trades": 25, "taker_buy_volume": 33.99, "taker_buy_quote": 252.74208}, {"ts": 1774328220000, "open": 7.433, "high": 7.455, "low": 7.433, "close": 7.455, "volume": 178.97, "quote_volume": 1333.01808, "trades": 53, "taker_buy_volume": 177.62, "taker_buy_quote": 1322.98353}, {"ts": 1774328280000, "open": 7.454, "high": 7.454, "low": 7.445, "close": 7.45, "volume": 24.47, "quote_volume": 182.29398, "trades": 20, "taker_buy_volume": 4.22, "taker_buy_quote": 31.43923}, {"ts": 1774328340000, "open": 7.448, "high": 7.449, "low": 7.441, "close": 7.449, "volume": 18.9, "quote_volume": 140.71725, "trades": 17, "taker_buy_volume": 8.1, "taker_buy_quote": 60.31665}, {"ts": 1774328400000, "open": 7.45, "high": 7.455, "low": 7.422, "close": 7.448, "volume": 478.68, "quote_volume": 3556.9549, "trades": 102, "taker_buy_volume": 45.95, "taker_buy_quote": 341.89044}, {"ts": 1774328460000, "open": 7.447, "high": 7.448, "low": 7.427, "close": 7.448, "volume": 65.32, "quote_volume": 485.8003, "trades": 50, "taker_buy_volume": 29.66, "taker_buy_quote": 220.64074}, {"ts": 1774328520000, "open": 7.449, "high": 7.453, "low": 7.43, "close": 7.435, "volume": 179.98, "quote_volume": 1339.58315, "trades": 84, "taker_buy_volume": 110.07, "taker_buy_quote": 819.53358}, {"ts": 1774328580000, "open": 7.435, "high": 7.439, "low": 7.427, "close": 7.433, "volume": 115.95, "quote_volume": 861.84618, "trades": 39, "taker_buy_volume": 15.92, "taker_buy_quote": 118.38677}, {"ts": 1774328640000, "open": 7.436, "high": 7.444, "low": 7.436, "close": 7.444, "volume": 9.66, "quote_volume": 71.87793, "trades": 9, "taker_buy_volume": 9.66, "taker_buy_quote": 71.87793}, {"ts": 1774328700000, "open": 7.445, "high": 7.468, "low": 7.445, "close": 7.468, "volume": 188.28, "quote_volume": 1404.03721, "trades": 29, "taker_buy_volume": 188.28, "taker_buy_quote": 1404.03721}, {"ts": 1774328760000, "open": 7.469, "high": 7.47, "low": 7.452, "close": 7.452, "volume": 323.78, "quote_volume": 2414.3891, "trades": 54, "taker_buy_volume": 26.01, "taker_buy_quote": 194.19128}, {"ts": 1774328820000, "open": 7.452, "high": 7.454, "low": 7.441, "close": 7.446, "volume": 80.86, "quote_volume": 602.38349, "trades": 41, "taker_buy_volume": 12.87, "taker_buy_quote": 95.87223}, {"ts": 1774328880000, "open": 7.447, "high": 7.452, "low": 7.444, "close": 7.452, "volume": 21.5, "quote_volume": 160.1213, "trades": 13, "taker_buy_volume": 10.8, "taker_buy_quote": 80.4465}, {"ts": 1774328940000, "open": 7.453, "high": 7.462, "low": 7.45, "close": 7.45, "volume": 63.86, "quote_volume": 476.2055, "trades": 51, "taker_buy_volume": 22.28, "taker_buy_quote": 166.17935}, {"ts": 1774329000000, "open": 7.453, "high": 7.454, "low": 7.453, "close": 7.454, "volume": 2.7, "quote_volume": 20.12445, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 20.12445}, {"ts": 1774329060000, "open": 7.455, "high": 7.473, "low": 7.455, "close": 7.471, "volume": 140.8, "quote_volume": 1050.77004, "trades": 58, "taker_buy_volume": 116.84, "taker_buy_quote": 871.80167}, {"ts": 1774329120000, "open": 7.47, "high": 7.477, "low": 7.462, "close": 7.462, "volume": 34.52, "quote_volume": 257.85515, "trades": 31, "taker_buy_volume": 14.21, "taker_buy_quote": 106.1678}, {"ts": 1774329180000, "open": 7.462, "high": 7.462, "low": 7.456, "close": 7.456, "volume": 32.82, "quote_volume": 244.84512, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329240000, "open": 7.455, "high": 7.463, "low": 7.455, "close": 7.463, "volume": 8.01, "quote_volume": 59.75505, "trades": 6, "taker_buy_volume": 6.75, "taker_buy_quote": 50.36175}, {"ts": 1774329300000, "open": 7.464, "high": 7.486, "low": 7.464, "close": 7.475, "volume": 82.12, "quote_volume": 614.19603, "trades": 59, "taker_buy_volume": 31.05, "taker_buy_quote": 232.09922}, {"ts": 1774329360000, "open": 7.474, "high": 7.486, "low": 7.474, "close": 7.481, "volume": 36.05, "quote_volume": 269.74691, "trades": 27, "taker_buy_volume": 22.27, "taker_buy_quote": 166.66498}, {"ts": 1774329420000, "open": 7.48, "high": 7.48, "low": 7.457, "close": 7.457, "volume": 48.91, "quote_volume": 365.38749, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 7.456, "high": 7.456, "low": 7.443, "close": 7.443, "volume": 175.68, "quote_volume": 1308.59313, "trades": 40, "taker_buy_volume": 79.09, "taker_buy_quote": 589.09859}, {"ts": 1774329540000, "open": 7.443, "high": 7.458, "low": 7.424, "close": 7.458, "volume": 1192.47, "quote_volume": 8875.71866, "trades": 127, "taker_buy_volume": 844.51, "taker_buy_quote": 6288.69736}, {"ts": 1774329600000, "open": 7.459, "high": 7.462, "low": 7.449, "close": 7.459, "volume": 144.1, "quote_volume": 1073.78168, "trades": 37, "taker_buy_volume": 41.69, "taker_buy_quote": 310.7525}, {"ts": 1774329660000, "open": 7.464, "high": 7.471, "low": 7.464, "close": 7.468, "volume": 14.04, "quote_volume": 104.84661, "trades": 14, "taker_buy_volume": 11.48, "taker_buy_quote": 85.72718}, {"ts": 1774329720000, "open": 7.471, "high": 7.475, "low": 7.46, "close": 7.46, "volume": 133.58, "quote_volume": 997.79123, "trades": 21, "taker_buy_volume": 5.4, "taker_buy_quote": 40.35683}, {"ts": 1774329780000, "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329840000, "open": 7.465, "high": 7.483, "low": 7.462, "close": 7.472, "volume": 317.9, "quote_volume": 2375.39749, "trades": 59, "taker_buy_volume": 43.05, "taker_buy_quote": 321.84328}, {"ts": 1774329900000, "open": 7.465, "high": 7.477, "low": 7.458, "close": 7.473, "volume": 71.11, "quote_volume": 531.25109, "trades": 40, "taker_buy_volume": 53.7, "taker_buy_quote": 401.26998}, {"ts": 1774329960000, "open": 7.472, "high": 7.472, "low": 7.465, "close": 7.465, "volume": 10.8, "quote_volume": 80.6598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 7.464, "high": 7.464, "low": 7.462, "close": 7.462, "volume": 4.05, "quote_volume": 30.22515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 7.463, "high": 7.466, "low": 7.453, "close": 7.458, "volume": 51.68, "quote_volume": 385.64443, "trades": 24, "taker_buy_volume": 15.45, "taker_buy_quote": 115.2741}, {"ts": 1774330140000, "open": 7.459, "high": 7.461, "low": 7.459, "close": 7.461, "volume": 4.05, "quote_volume": 30.213, "trades": 3, "taker_buy_volume": 4.05, "taker_buy_quote": 30.213}, {"ts": 1774330200000, "open": 7.462, "high": 7.466, "low": 7.456, "close": 7.462, "volume": 64.46, "quote_volume": 480.98992, "trades": 55, "taker_buy_volume": 27.18, "taker_buy_quote": 202.83948}, {"ts": 1774330260000, "open": 7.463, "high": 7.466, "low": 7.446, "close": 7.449, "volume": 204.34, "quote_volume": 1523.76077, "trades": 139, "taker_buy_volume": 48.43, "taker_buy_quote": 361.21108}, {"ts": 1774330320000, "open": 7.448, "high": 7.455, "low": 7.438, "close": 7.438, "volume": 105.44, "quote_volume": 785.26965, "trades": 70, "taker_buy_volume": 49.86, "taker_buy_quote": 371.50325}, {"ts": 1774330380000, "open": 7.437, "high": 7.445, "low": 7.436, "close": 7.445, "volume": 29.7, "quote_volume": 220.9437, "trades": 22, "taker_buy_volume": 13.5, "taker_buy_quote": 100.46565}, {"ts": 1774330440000, "open": 7.442, "high": 7.442, "low": 7.431, "close": 7.431, "volume": 113.19, "quote_volume": 841.52284, "trades": 44, "taker_buy_volume": 1.21, "taker_buy_quote": 8.99998}, {"ts": 1774330500000, "open": 7.434, "high": 7.456, "low": 7.434, "close": 7.456, "volume": 81.72, "quote_volume": 608.21379, "trades": 30, "taker_buy_volume": 81.72, "taker_buy_quote": 608.21379}, {"ts": 1774330560000, "open": 7.451, "high": 7.455, "low": 7.44, "close": 7.44, "volume": 28.35, "quote_volume": 211.1724, "trades": 21, "taker_buy_volume": 12.15, "taker_buy_quote": 90.5553}, {"ts": 1774330620000, "open": 7.441, "high": 7.467, "low": 7.441, "close": 7.443, "volume": 572.2, "quote_volume": 4265.49858, "trades": 88, "taker_buy_volume": 546.55, "taker_buy_quote": 4074.35478}, {"ts": 1774330680000, "open": 7.447, "high": 7.461, "low": 7.447, "close": 7.458, "volume": 37.3, "quote_volume": 278.0312, "trades": 27, "taker_buy_volume": 26.6, "taker_buy_quote": 198.27785}, {"ts": 1774330740000, "open": 7.458, "high": 7.466, "low": 7.453, "close": 7.457, "volume": 99.38, "quote_volume": 741.10634, "trades": 34, "taker_buy_volume": 13.5, "taker_buy_quote": 100.7424}, {"ts": 1774330800000, "open": 7.462, "high": 7.47, "low": 7.462, "close": 7.469, "volume": 92.71, "quote_volume": 692.47826, "trades": 12, "taker_buy_volume": 75.87, "taker_buy_quote": 566.7003}, {"ts": 1774330860000, "open": 7.468, "high": 7.468, "low": 7.463, "close": 7.463, "volume": 26.1, "quote_volume": 194.80455, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330920000, "open": 7.462, "high": 7.468, "low": 7.46, "close": 7.468, "volume": 55.3, "quote_volume": 412.87003, "trades": 15, "taker_buy_volume": 51.25, "taker_buy_quote": 382.65298}, {"ts": 1774330980000, "open": 7.465, "high": 7.467, "low": 7.459, "close": 7.467, "volume": 18.46, "quote_volume": 137.77555, "trades": 12, "taker_buy_volume": 6.75, "taker_buy_quote": 50.38875}, {"ts": 1774331040000, "open": 7.468, "high": 7.471, "low": 7.468, "close": 7.471, "volume": 38.91, "quote_volume": 290.65499, "trades": 6, "taker_buy_volume": 38.91, "taker_buy_quote": 290.65499}, {"ts": 1774331100000, "open": 7.47, "high": 7.47, "low": 7.444, "close": 7.446, "volume": 55.17, "quote_volume": 411.36015, "trades": 31, "taker_buy_volume": 9.35, "taker_buy_quote": 69.60545}, {"ts": 1774331160000, "open": 7.447, "high": 7.456, "low": 7.442, "close": 7.442, "volume": 94.98, "quote_volume": 707.7918, "trades": 28, "taker_buy_volume": 73.78, "taker_buy_quote": 549.9073}, {"ts": 1774331220000, "open": 7.441, "high": 7.447, "low": 7.437, "close": 7.447, "volume": 201.44, "quote_volume": 1498.31526, "trades": 17, "taker_buy_volume": 12.15, "taker_buy_quote": 90.4257}, {"ts": 1774331280000, "open": 7.444, "high": 7.448, "low": 7.436, "close": 7.448, "volume": 84.76, "quote_volume": 631.0427, "trades": 30, "taker_buy_volume": 72.61, "taker_buy_quote": 540.6467}, {"ts": 1774331340000, "open": 7.449, "high": 7.467, "low": 7.449, "close": 7.467, "volume": 32.61, "quote_volume": 243.18935, "trades": 22, "taker_buy_volume": 30.23, "taker_buy_quote": 225.43931}, {"ts": 1774331400000, "open": 7.468, "high": 7.473, "low": 7.467, "close": 7.467, "volume": 16.18, "quote_volume": 120.86455, "trades": 13, "taker_buy_volume": 8.08, "taker_buy_quote": 60.3616}, {"ts": 1774331460000, "open": 7.472, "high": 7.478, "low": 7.472, "close": 7.477, "volume": 10.74, "quote_volume": 80.28413, "trades": 9, "taker_buy_volume": 9.4, "taker_buy_quote": 70.26495}, {"ts": 1774331520000, "open": 7.479, "high": 7.484, "low": 7.46, "close": 7.476, "volume": 191.55, "quote_volume": 1431.98994, "trades": 59, "taker_buy_volume": 117.25, "taker_buy_quote": 877.1041}, {"ts": 1774331580000, "open": 7.474, "high": 7.477, "low": 7.473, "close": 7.477, "volume": 8.05, "quote_volume": 60.17239, "trades": 6, "taker_buy_volume": 5.36, "taker_buy_quote": 40.06868}, {"ts": 1774331640000, "open": 7.476, "high": 7.476, "low": 7.462, "close": 7.462, "volume": 52.98, "quote_volume": 395.47801, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 7.461, "high": 7.461, "low": 7.45, "close": 7.45, "volume": 64.08, "quote_volume": 477.86942, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 7.449, "high": 7.449, "low": 7.446, "close": 7.447, "volume": 68.83, "quote_volume": 512.63687, "trades": 18, "taker_buy_volume": 12.08, "taker_buy_quote": 89.9705}, {"ts": 1774331820000, "open": 7.449, "high": 7.451, "low": 7.449, "close": 7.451, "volume": 4.05, "quote_volume": 30.1725, "trades": 4, "taker_buy_volume": 4.05, "taker_buy_quote": 30.1725}, {"ts": 1774331880000, "open": 7.448, "high": 7.448, "low": 7.445, "close": 7.448, "volume": 9.45, "quote_volume": 70.37145, "trades": 9, "taker_buy_volume": 4.05, "taker_buy_quote": 30.16035}, {"ts": 1774331940000, "open": 7.449, "high": 7.456, "low": 7.438, "close": 7.438, "volume": 78.04, "quote_volume": 581.55665, "trades": 29, "taker_buy_volume": 60.49, "taker_buy_quote": 450.91445}, {"ts": 1774332000000, "open": 7.437, "high": 7.437, "low": 7.426, "close": 7.432, "volume": 135.73, "quote_volume": 1008.11121, "trades": 31, "taker_buy_volume": 119.29, "taker_buy_quote": 885.93675}, {"ts": 1774332060000, "open": 7.433, "high": 7.434, "low": 7.422, "close": 7.426, "volume": 26.19, "quote_volume": 194.50942, "trades": 18, "taker_buy_volume": 12.69, "taker_buy_quote": 94.25167}, {"ts": 1774332120000, "open": 7.422, "high": 7.46, "low": 7.396, "close": 7.437, "volume": 2937.54, "quote_volume": 21796.48181, "trades": 221, "taker_buy_volume": 2870.98, "taker_buy_quote": 21302.42631}, {"ts": 1774332180000, "open": 7.437, "high": 7.444, "low": 7.414, "close": 7.414, "volume": 567.22, "quote_volume": 4215.50428, "trades": 85, "taker_buy_volume": 22.62, "taker_buy_quote": 168.1735}, {"ts": 1774332240000, "open": 7.413, "high": 7.417, "low": 7.408, "close": 7.417, "volume": 20.32, "quote_volume": 150.61183, "trades": 16, "taker_buy_volume": 12.22, "taker_buy_quote": 90.58678}, {"ts": 1774332300000, "open": 7.418, "high": 7.42, "low": 7.412, "close": 7.418, "volume": 10.54, "quote_volume": 78.17041, "trades": 8, "taker_buy_volume": 7.82, "taker_buy_quote": 58.00841}, {"ts": 1774332360000, "open": 7.415, "high": 7.415, "low": 7.407, "close": 7.407, "volume": 192.94, "quote_volume": 1429.57421, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 7.409, "high": 7.418, "low": 7.409, "close": 7.412, "volume": 32.33, "quote_volume": 239.67366, "trades": 22, "taker_buy_volume": 17.66, "taker_buy_quote": 130.92709}, {"ts": 1774332480000, "open": 7.412, "high": 7.421, "low": 7.41, "close": 7.421, "volume": 31.78, "quote_volume": 235.60903, "trades": 15, "taker_buy_volume": 14.95, "taker_buy_quote": 110.86915}, {"ts": 1774332540000, "open": 7.422, "high": 7.423, "low": 7.42, "close": 7.422, "volume": 34.18, "quote_volume": 253.66713, "trades": 7, "taker_buy_volume": 2.7, "taker_buy_quote": 20.04075}, {"ts": 1774332600000, "open": 7.423, "high": 7.425, "low": 7.422, "close": 7.422, "volume": 8.1, "quote_volume": 60.13035, "trades": 6, "taker_buy_volume": 4.05, "taker_buy_quote": 30.0672}, {"ts": 1774332660000, "open": 7.421, "high": 7.421, "low": 7.412, "close": 7.413, "volume": 15.95, "quote_volume": 118.2848, "trades": 13, "taker_buy_volume": 2.37, "taker_buy_quote": 17.56881}, {"ts": 1774332720000, "open": 7.414, "high": 7.426, "low": 7.414, "close": 7.42, "volume": 25.72, "quote_volume": 190.86256, "trades": 19, "taker_buy_volume": 17.58, "taker_buy_quote": 130.44345}, {"ts": 1774332780000, "open": 7.419, "high": 7.419, "low": 7.408, "close": 7.413, "volume": 178.54, "quote_volume": 1323.4493, "trades": 56, "taker_buy_volume": 105.34, "taker_buy_quote": 780.92898}, {"ts": 1774332840000, "open": 7.416, "high": 7.425, "low": 7.416, "close": 7.42, "volume": 165.47, "quote_volume": 1227.94197, "trades": 64, "taker_buy_volume": 135.75, "taker_buy_quote": 1007.452}, {"ts": 1774332900000, "open": 7.419, "high": 7.419, "low": 7.389, "close": 7.403, "volume": 919.06, "quote_volume": 6802.70061, "trades": 112, "taker_buy_volume": 463.64, "taker_buy_quote": 3430.79564}, {"ts": 1774332960000, "open": 7.404, "high": 7.411, "low": 7.392, "close": 7.407, "volume": 365.74, "quote_volume": 2706.963, "trades": 68, "taker_buy_volume": 118.63, "taker_buy_quote": 878.54747}, {"ts": 1774333020000, "open": 7.41, "high": 7.416, "low": 7.381, "close": 7.385, "volume": 416.72, "quote_volume": 3081.7698, "trades": 87, "taker_buy_volume": 147.52, "taker_buy_quote": 1093.00568}, {"ts": 1774333080000, "open": 7.386, "high": 7.402, "low": 7.386, "close": 7.386, "volume": 163.63, "quote_volume": 1209.74647, "trades": 54, "taker_buy_volume": 131.64, "taker_buy_quote": 973.16609}, {"ts": 1774333140000, "open": 7.388, "high": 7.393, "low": 7.385, "close": 7.387, "volume": 109.19, "quote_volume": 806.87947, "trades": 48, "taker_buy_volume": 85.12, "taker_buy_quote": 629.06717}, {"ts": 1774333200000, "open": 7.387, "high": 7.394, "low": 7.375, "close": 7.385, "volume": 428.71, "quote_volume": 3165.33842, "trades": 107, "taker_buy_volume": 146.96, "taker_buy_quote": 1085.51921}, {"ts": 1774333260000, "open": 7.389, "high": 7.397, "low": 7.383, "close": 7.389, "volume": 204.61, "quote_volume": 1512.0821, "trades": 81, "taker_buy_volume": 107.54, "taker_buy_quote": 795.0118}, {"ts": 1774333320000, "open": 7.39, "high": 7.397, "low": 7.388, "close": 7.389, "volume": 128.66, "quote_volume": 951.06886, "trades": 44, "taker_buy_volume": 64.99, "taker_buy_quote": 480.5736}, {"ts": 1774333380000, "open": 7.388, "high": 7.395, "low": 7.384, "close": 7.389, "volume": 193.11, "quote_volume": 1426.93506, "trades": 41, "taker_buy_volume": 140.81, "taker_buy_quote": 1040.52618}, {"ts": 1774333440000, "open": 7.392, "high": 7.404, "low": 7.39, "close": 7.396, "volume": 157.75, "quote_volume": 1166.67273, "trades": 34, "taker_buy_volume": 92.9, "taker_buy_quote": 687.20056}, {"ts": 1774333500000, "open": 7.399, "high": 7.408, "low": 7.396, "close": 7.406, "volume": 212.37, "quote_volume": 1572.34185, "trades": 40, "taker_buy_volume": 127.17, "taker_buy_quote": 941.86725}, {"ts": 1774333560000, "open": 7.405, "high": 7.407, "low": 7.376, "close": 7.385, "volume": 1214.17, "quote_volume": 8965.74825, "trades": 158, "taker_buy_volume": 194.01, "taker_buy_quote": 1433.90349}, {"ts": 1774333620000, "open": 7.384, "high": 7.385, "low": 7.378, "close": 7.38, "volume": 41.6, "quote_volume": 307.06575, "trades": 16, "taker_buy_volume": 9.91, "taker_buy_quote": 73.15769}, {"ts": 1774333680000, "open": 7.377, "high": 7.377, "low": 7.373, "close": 7.374, "volume": 9.45, "quote_volume": 69.69301, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 7.374, "high": 7.38, "low": 7.368, "close": 7.374, "volume": 477.93, "quote_volume": 3523.26545, "trades": 35, "taker_buy_volume": 144.37, "taker_buy_quote": 1065.08253}, {"ts": 1774333800000, "open": 7.38, "high": 7.386, "low": 7.356, "close": 7.361, "volume": 193.23, "quote_volume": 1423.79007, "trades": 55, "taker_buy_volume": 22.61, "taker_buy_quote": 166.68302}, {"ts": 1774333860000, "open": 7.361, "high": 7.367, "low": 7.35, "close": 7.35, "volume": 416.87, "quote_volume": 3064.96652, "trades": 40, "taker_buy_volume": 13.46, "taker_buy_quote": 99.12476}, {"ts": 1774333920000, "open": 7.349, "high": 7.353, "low": 7.333, "close": 7.333, "volume": 57.05, "quote_volume": 418.94104, "trades": 29, "taker_buy_volume": 6.48, "taker_buy_quote": 47.62522}, {"ts": 1774333980000, "open": 7.332, "high": 7.332, "low": 7.326, "close": 7.327, "volume": 69.2, "quote_volume": 507.00054, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334040000, "open": 7.333, "high": 7.333, "low": 7.333, "close": 7.333, "volume": 1.9, "quote_volume": 13.9327, "trades": 2, "taker_buy_volume": 1.9, "taker_buy_quote": 13.9327}, {"ts": 1774334100000, "open": 7.326, "high": 7.341, "low": 7.325, "close": 7.335, "volume": 116.56, "quote_volume": 854.51325, "trades": 48, "taker_buy_volume": 40.34, "taker_buy_quote": 295.80951}, {"ts": 1774334160000, "open": 7.336, "high": 7.341, "low": 7.336, "close": 7.341, "volume": 13.01, "quote_volume": 95.47628, "trades": 9, "taker_buy_volume": 13.01, "taker_buy_quote": 95.47628}, {"ts": 1774334220000, "open": 7.335, "high": 7.342, "low": 7.334, "close": 7.34, "volume": 21.26, "quote_volume": 155.97172, "trades": 11, "taker_buy_volume": 3.82, "taker_buy_quote": 28.03988}, {"ts": 1774334280000, "open": 7.34, "high": 7.343, "low": 7.331, "close": 7.337, "volume": 64.0, "quote_volume": 469.49924, "trades": 24, "taker_buy_volume": 5.19, "taker_buy_quote": 38.1}, {"ts": 1774334340000, "open": 7.337, "high": 7.344, "low": 7.329, "close": 7.333, "volume": 240.74, "quote_volume": 1765.35364, "trades": 50, "taker_buy_volume": 150.78, "taker_buy_quote": 1105.56632}, {"ts": 1774334400000, "open": 7.334, "high": 7.341, "low": 7.331, "close": 7.341, "volume": 99.88, "quote_volume": 732.72097, "trades": 61, "taker_buy_volume": 44.93, "taker_buy_quote": 329.75397}, {"ts": 1774334460000, "open": 7.335, "high": 7.336, "low": 7.332, "close": 7.336, "volume": 83.03, "quote_volume": 608.81722, "trades": 25, "taker_buy_volume": 53.46, "taker_buy_quote": 392.00176}, {"ts": 1774334520000, "open": 7.336, "high": 7.346, "low": 7.336, "close": 7.339, "volume": 151.47, "quote_volume": 1111.86581, "trades": 85, "taker_buy_volume": 85.98, "taker_buy_quote": 631.28116}, {"ts": 1774334580000, "open": 7.338, "high": 7.343, "low": 7.324, "close": 7.339, "volume": 336.47, "quote_volume": 2467.57978, "trades": 85, "taker_buy_volume": 198.55, "taker_buy_quote": 1456.25715}, {"ts": 1774334640000, "open": 7.338, "high": 7.347, "low": 7.335, "close": 7.343, "volume": 84.78, "quote_volume": 622.39076, "trades": 50, "taker_buy_volume": 36.99, "taker_buy_quote": 271.58606}, {"ts": 1774334700000, "open": 7.342, "high": 7.345, "low": 7.338, "close": 7.343, "volume": 90.02, "quote_volume": 661.05584, "trades": 21, "taker_buy_volume": 53.39, "taker_buy_quote": 392.08383}, {"ts": 1774334760000, "open": 7.343, "high": 7.343, "low": 7.343, "close": 7.343, "volume": 3.17, "quote_volume": 23.27731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 7.343, "high": 7.348, "low": 7.342, "close": 7.344, "volume": 38.44, "quote_volume": 282.33449, "trades": 20, "taker_buy_volume": 10.96, "taker_buy_quote": 80.51052}, {"ts": 1774334880000, "open": 7.344, "high": 7.354, "low": 7.33, "close": 7.339, "volume": 591.84, "quote_volume": 4348.60386, "trades": 122, "taker_buy_volume": 403.42, "taker_buy_quote": 2964.77145}, {"ts": 1774334940000, "open": 7.339, "high": 7.346, "low": 7.339, "close": 7.346, "volume": 18.25, "quote_volume": 134.01342, "trades": 17, "taker_buy_volume": 18.25, "taker_buy_quote": 134.01342}, {"ts": 1774335000000, "open": 7.345, "high": 7.346, "low": 7.335, "close": 7.338, "volume": 33.99, "quote_volume": 249.48207, "trades": 16, "taker_buy_volume": 9.33, "taker_buy_quote": 68.48178}, {"ts": 1774335060000, "open": 7.334, "high": 7.337, "low": 7.334, "close": 7.337, "volume": 10.96, "quote_volume": 80.39297, "trades": 8, "taker_buy_volume": 9.59, "taker_buy_quote": 70.34539}, {"ts": 1774335120000, "open": 7.338, "high": 7.35, "low": 7.334, "close": 7.334, "volume": 131.8, "quote_volume": 967.89321, "trades": 62, "taker_buy_volume": 51.83, "taker_buy_quote": 380.70392}, {"ts": 1774335180000, "open": 7.333, "high": 7.336, "low": 7.323, "close": 7.325, "volume": 99.33, "quote_volume": 728.03224, "trades": 58, "taker_buy_volume": 54.55, "taker_buy_quote": 399.86802}, {"ts": 1774335240000, "open": 7.326, "high": 7.334, "low": 7.325, "close": 7.327, "volume": 76.07, "quote_volume": 557.40412, "trades": 40, "taker_buy_volume": 17.87, "taker_buy_quote": 130.99536}, {"ts": 1774335300000, "open": 7.329, "high": 7.333, "low": 7.324, "close": 7.324, "volume": 94.82, "quote_volume": 694.83961, "trades": 41, "taker_buy_volume": 18.82, "taker_buy_quote": 137.98925}, {"ts": 1774335360000, "open": 7.324, "high": 7.329, "low": 7.32, "close": 7.32, "volume": 128.99, "quote_volume": 944.84779, "trades": 62, "taker_buy_volume": 48.91, "taker_buy_quote": 358.35011}, {"ts": 1774335420000, "open": 7.325, "high": 7.332, "low": 7.324, "close": 7.329, "volume": 82.89, "quote_volume": 607.38182, "trades": 36, "taker_buy_volume": 11.23, "taker_buy_quote": 82.31077}, {"ts": 1774335480000, "open": 7.325, "high": 7.357, "low": 7.321, "close": 7.346, "volume": 853.93, "quote_volume": 6269.32085, "trades": 149, "taker_buy_volume": 761.5, "taker_buy_quote": 5590.97105}, {"ts": 1774335540000, "open": 7.346, "high": 7.35, "low": 7.343, "close": 7.348, "volume": 27.47, "quote_volume": 201.82401, "trades": 15, "taker_buy_volume": 16.44, "taker_buy_quote": 120.79852}, {"ts": 1774335600000, "open": 7.35, "high": 7.376, "low": 7.347, "close": 7.353, "volume": 518.9, "quote_volume": 3819.43379, "trades": 112, "taker_buy_volume": 320.9, "taker_buy_quote": 2362.57396}, {"ts": 1774335660000, "open": 7.353, "high": 7.356, "low": 7.339, "close": 7.339, "volume": 82.39, "quote_volume": 605.38975, "trades": 28, "taker_buy_volume": 18.79, "taker_buy_quote": 138.09225}, {"ts": 1774335720000, "open": 7.338, "high": 7.352, "low": 7.333, "close": 7.352, "volume": 119.23, "quote_volume": 874.80549, "trades": 31, "taker_buy_volume": 38.64, "taker_buy_quote": 283.7461}, {"ts": 1774335780000, "open": 7.349, "high": 7.378, "low": 7.349, "close": 7.378, "volume": 45.3, "quote_volume": 333.64326, "trades": 31, "taker_buy_volume": 41.93, "taker_buy_quote": 308.83163}, {"ts": 1774335840000, "open": 7.377, "high": 7.41, "low": 7.374, "close": 7.406, "volume": 1229.66, "quote_volume": 9090.63849, "trades": 126, "taker_buy_volume": 1167.91, "taker_buy_quote": 8634.0703}, {"ts": 1774335900000, "open": 7.405, "high": 7.41, "low": 7.388, "close": 7.41, "volume": 684.47, "quote_volume": 5065.07229, "trades": 72, "taker_buy_volume": 526.79, "taker_buy_quote": 3898.72791}, {"ts": 1774335960000, "open": 7.41, "high": 7.411, "low": 7.398, "close": 7.404, "volume": 116.15, "quote_volume": 859.9783, "trades": 32, "taker_buy_volume": 51.86, "taker_buy_quote": 384.12434}, {"ts": 1774336020000, "open": 7.404, "high": 7.408, "low": 7.403, "close": 7.407, "volume": 32.94, "quote_volume": 243.91705, "trades": 15, "taker_buy_volume": 31.58, "taker_buy_quote": 233.84897}, {"ts": 1774336080000, "open": 7.406, "high": 7.437, "low": 7.396, "close": 7.418, "volume": 1017.95, "quote_volume": 7552.54741, "trades": 150, "taker_buy_volume": 825.67, "taker_buy_quote": 6127.22656}, {"ts": 1774336140000, "open": 7.417, "high": 7.424, "low": 7.407, "close": 7.421, "volume": 93.81, "quote_volume": 695.6818, "trades": 50, "taker_buy_volume": 66.63, "taker_buy_quote": 494.15035}, {"ts": 1774336200000, "open": 7.42, "high": 7.42, "low": 7.395, "close": 7.395, "volume": 40.47, "quote_volume": 299.7943, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336260000, "open": 7.394, "high": 7.398, "low": 7.39, "close": 7.398, "volume": 44.1, "quote_volume": 326.02532, "trades": 16, "taker_buy_volume": 10.37, "taker_buy_quote": 76.69316}, {"ts": 1774336320000, "open": 7.397, "high": 7.403, "low": 7.393, "close": 7.403, "volume": 38.59, "quote_volume": 285.51334, "trades": 23, "taker_buy_volume": 29.07, "taker_buy_quote": 215.10342}, {"ts": 1774336380000, "open": 7.403, "high": 7.408, "low": 7.395, "close": 7.395, "volume": 25.79, "quote_volume": 190.90831, "trades": 19, "taker_buy_volume": 8.16, "taker_buy_quote": 60.42888}, {"ts": 1774336440000, "open": 7.397, "high": 7.402, "low": 7.39, "close": 7.402, "volume": 65.03, "quote_volume": 480.95748, "trades": 22, "taker_buy_volume": 49.67, "taker_buy_quote": 367.38388}, {"ts": 1774336500000, "open": 7.4, "high": 7.4, "low": 7.391, "close": 7.391, "volume": 17.12, "quote_volume": 126.61272, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 7.394, "high": 7.397, "low": 7.392, "close": 7.392, "volume": 11.74, "quote_volume": 86.8163, "trades": 9, "taker_buy_volume": 7.66, "taker_buy_quote": 56.65286}, {"ts": 1774336620000, "open": 7.391, "high": 7.404, "low": 7.391, "close": 7.401, "volume": 74.33, "quote_volume": 549.9921, "trades": 20, "taker_buy_volume": 38.75, "taker_buy_quote": 286.7205}, {"ts": 1774336680000, "open": 7.403, "high": 7.408, "low": 7.347, "close": 7.348, "volume": 985.46, "quote_volume": 7273.73182, "trades": 182, "taker_buy_volume": 219.25, "taker_buy_quote": 1615.84373}, {"ts": 1774336740000, "open": 7.347, "high": 7.347, "low": 7.33, "close": 7.335, "volume": 71.8, "quote_volume": 526.994, "trades": 37, "taker_buy_volume": 21.08, "taker_buy_quote": 154.63491}, {"ts": 1774336800000, "open": 7.334, "high": 7.349, "low": 7.333, "close": 7.343, "volume": 482.86, "quote_volume": 3543.94582, "trades": 64, "taker_buy_volume": 155.0, "taker_buy_quote": 1138.17956}, {"ts": 1774336860000, "open": 7.343, "high": 7.346, "low": 7.33, "close": 7.33, "volume": 37.63, "quote_volume": 276.11382, "trades": 27, "taker_buy_volume": 17.08, "taker_buy_quote": 125.36587}, {"ts": 1774336920000, "open": 7.329, "high": 7.329, "low": 7.326, "close": 7.327, "volume": 12.12, "quote_volume": 88.80413, "trades": 9, "taker_buy_volume": 6.68, "taker_buy_quote": 48.94253}, {"ts": 1774336980000, "open": 7.327, "high": 7.332, "low": 7.326, "close": 7.327, "volume": 131.01, "quote_volume": 960.37892, "trades": 27, "taker_buy_volume": 128.64, "taker_buy_quote": 943.0153}, {"ts": 1774337040000, "open": 7.327, "high": 7.327, "low": 7.322, "close": 7.322, "volume": 19.65, "quote_volume": 143.91023, "trades": 12, "taker_buy_volume": 6.49, "taker_buy_quote": 47.528}, {"ts": 1774337100000, "open": 7.321, "high": 7.321, "low": 7.303, "close": 7.311, "volume": 774.04, "quote_volume": 5662.46857, "trades": 47, "taker_buy_volume": 9.04, "taker_buy_quote": 66.07323}, {"ts": 1774337160000, "open": 7.311, "high": 7.315, "low": 7.311, "close": 7.315, "volume": 7.86, "quote_volume": 57.47816, "trades": 5, "taker_buy_volume": 7.86, "taker_buy_quote": 57.47816}, {"ts": 1774337220000, "open": 7.312, "high": 7.313, "low": 7.296, "close": 7.296, "volume": 241.25, "quote_volume": 1762.8488, "trades": 23, "taker_buy_volume": 7.85, "taker_buy_quote": 57.35343}, {"ts": 1774337280000, "open": 7.296, "high": 7.296, "low": 7.275, "close": 7.283, "volume": 895.73, "quote_volume": 6524.21104, "trades": 81, "taker_buy_volume": 62.43, "taker_buy_quote": 455.08242}, {"ts": 1774337340000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 7.286, "high": 7.288, "low": 7.263, "close": 7.263, "volume": 224.87, "quote_volume": 1635.45189, "trades": 49, "taker_buy_volume": 102.96, "taker_buy_quote": 749.3704}, {"ts": 1774337460000, "open": 7.267, "high": 7.267, "low": 7.235, "close": 7.242, "volume": 385.99, "quote_volume": 2796.77658, "trades": 86, "taker_buy_volume": 193.61, "taker_buy_quote": 1401.67507}, {"ts": 1774337520000, "open": 7.243, "high": 7.282, "low": 7.243, "close": 7.272, "volume": 168.28, "quote_volume": 1222.97703, "trades": 88, "taker_buy_volume": 134.16, "taker_buy_quote": 974.82741}, {"ts": 1774337580000, "open": 7.273, "high": 7.306, "low": 7.27, "close": 7.292, "volume": 1454.2, "quote_volume": 10610.10756, "trades": 92, "taker_buy_volume": 1412.15, "taker_buy_quote": 10303.35827}, {"ts": 1774337640000, "open": 7.294, "high": 7.294, "low": 7.286, "close": 7.286, "volume": 13.48, "quote_volume": 98.26768, "trades": 12, "taker_buy_volume": 0.68, "taker_buy_quote": 4.9572}, {"ts": 1774337700000, "open": 7.29, "high": 7.292, "low": 7.265, "close": 7.269, "volume": 50.11, "quote_volume": 364.69443, "trades": 32, "taker_buy_volume": 4.84, "taker_buy_quote": 35.25876}, {"ts": 1774337760000, "open": 7.27, "high": 7.295, "low": 7.27, "close": 7.295, "volume": 43.0, "quote_volume": 313.16124, "trades": 29, "taker_buy_volume": 41.36, "taker_buy_quote": 301.22204}, {"ts": 1774337820000, "open": 7.296, "high": 7.3, "low": 7.292, "close": 7.3, "volume": 16.5, "quote_volume": 120.38814, "trades": 14, "taker_buy_volume": 13.77, "taker_buy_quote": 100.4796}, {"ts": 1774337880000, "open": 7.298, "high": 7.308, "low": 7.297, "close": 7.308, "volume": 20.68, "quote_volume": 150.99421, "trades": 17, "taker_buy_volume": 17.92, "taker_buy_quote": 130.85311}, {"ts": 1774337940000, "open": 7.307, "high": 7.307, "low": 7.282, "close": 7.292, "volume": 87.77, "quote_volume": 640.48428, "trades": 43, "taker_buy_volume": 15.64, "taker_buy_quote": 114.02894}, {"ts": 1774338000000, "open": 7.293, "high": 7.303, "low": 7.291, "close": 7.296, "volume": 38.53, "quote_volume": 281.21242, "trades": 19, "taker_buy_volume": 15.18, "taker_buy_quote": 110.78364}, {"ts": 1774338060000, "open": 7.299, "high": 7.302, "low": 7.292, "close": 7.295, "volume": 57.99, "quote_volume": 423.19206, "trades": 28, "taker_buy_volume": 23.58, "taker_buy_quote": 172.10514}, {"ts": 1774338120000, "open": 7.295, "high": 7.295, "low": 7.295, "close": 7.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 7.294, "high": 7.295, "low": 7.289, "close": 7.289, "volume": 27.3, "quote_volume": 199.10807, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338240000, "open": 7.288, "high": 7.288, "low": 7.272, "close": 7.272, "volume": 101.13, "quote_volume": 735.67757, "trades": 22, "taker_buy_volume": 1.38, "taker_buy_quote": 10.04088}, {"ts": 1774338300000, "open": 7.272, "high": 7.272, "low": 7.259, "close": 7.264, "volume": 600.03, "quote_volume": 4360.45259, "trades": 43, "taker_buy_volume": 28.9, "taker_buy_quote": 209.97357}, {"ts": 1774338360000, "open": 7.262, "high": 7.262, "low": 7.25, "close": 7.25, "volume": 115.11, "quote_volume": 835.13837, "trades": 30, "taker_buy_volume": 24.85, "taker_buy_quote": 180.34917}, {"ts": 1774338420000, "open": 7.253, "high": 7.254, "low": 7.239, "close": 7.252, "volume": 298.51, "quote_volume": 2163.56032, "trades": 38, "taker_buy_volume": 12.79, "taker_buy_quote": 92.72688}, {"ts": 1774338480000, "open": 7.253, "high": 7.282, "low": 7.253, "close": 7.282, "volume": 168.66, "quote_volume": 1227.06511, "trades": 41, "taker_buy_volume": 168.66, "taker_buy_quote": 1227.06511}, {"ts": 1774338540000, "open": 7.28, "high": 7.284, "low": 7.267, "close": 7.284, "volume": 580.86, "quote_volume": 4225.43894, "trades": 53, "taker_buy_volume": 247.07, "taker_buy_quote": 1798.44607}, {"ts": 1774338600000, "open": 7.282, "high": 7.282, "low": 7.279, "close": 7.28, "volume": 17.49, "quote_volume": 127.32495, "trades": 7, "taker_buy_volume": 1.38, "taker_buy_quote": 10.0464}, {"ts": 1774338660000, "open": 7.279, "high": 7.281, "low": 7.275, "close": 7.281, "volume": 15.18, "quote_volume": 110.47728, "trades": 11, "taker_buy_volume": 8.28, "taker_buy_quote": 60.26598}, {"ts": 1774338720000, "open": 7.278, "high": 7.284, "low": 7.276, "close": 7.284, "volume": 18.09, "quote_volume": 131.67252, "trades": 10, "taker_buy_volume": 8.28, "taker_buy_quote": 60.29082}, {"ts": 1774338780000, "open": 7.283, "high": 7.283, "low": 7.274, "close": 7.278, "volume": 49.27, "quote_volume": 358.63099, "trades": 17, "taker_buy_volume": 1.38, "taker_buy_quote": 10.04364}, {"ts": 1774338840000, "open": 7.279, "high": 7.292, "low": 7.279, "close": 7.285, "volume": 111.84, "quote_volume": 814.35516, "trades": 34, "taker_buy_volume": 103.56, "taker_buy_quote": 754.01466}, {"ts": 1774338900000, "open": 7.284, "high": 7.285, "low": 7.277, "close": 7.279, "volume": 23.46, "quote_volume": 170.81252, "trades": 13, "taker_buy_volume": 5.93, "taker_buy_quote": 43.18211}, {"ts": 1774338960000, "open": 7.276, "high": 7.294, "low": 7.274, "close": 7.294, "volume": 57.22, "quote_volume": 416.87825, "trades": 30, "taker_buy_volume": 46.55, "taker_buy_quote": 339.26053}, {"ts": 1774339020000, "open": 7.29, "high": 7.299, "low": 7.288, "close": 7.299, "volume": 60.71, "quote_volume": 442.8104, "trades": 28, "taker_buy_volume": 40.38, "taker_buy_quote": 294.58798}, {"ts": 1774339080000, "open": 7.298, "high": 7.298, "low": 7.278, "close": 7.292, "volume": 99.51, "quote_volume": 725.15139, "trades": 43, "taker_buy_volume": 24.59, "taker_buy_quote": 179.12284}, {"ts": 1774339140000, "open": 7.291, "high": 7.295, "low": 7.284, "close": 7.295, "volume": 99.52, "quote_volume": 725.25952, "trades": 26, "taker_buy_volume": 8.28, "taker_buy_quote": 60.3819}, {"ts": 1774339200000, "open": 7.294, "high": 7.297, "low": 7.274, "close": 7.297, "volume": 139.77, "quote_volume": 1017.86157, "trades": 50, "taker_buy_volume": 41.9, "taker_buy_quote": 305.30207}, {"ts": 1774339260000, "open": 7.298, "high": 7.304, "low": 7.298, "close": 7.299, "volume": 161.93, "quote_volume": 1182.52387, "trades": 25, "taker_buy_volume": 11.04, "taker_buy_quote": 80.60718}, {"ts": 1774339320000, "open": 7.299, "high": 7.322, "low": 7.299, "close": 7.318, "volume": 185.58, "quote_volume": 1357.51453, "trades": 38, "taker_buy_volume": 141.03, "taker_buy_quote": 1031.47033}, {"ts": 1774339380000, "open": 7.317, "high": 7.317, "low": 7.291, "close": 7.296, "volume": 43.41, "quote_volume": 316.98605, "trades": 34, "taker_buy_volume": 6.9, "taker_buy_quote": 50.3286}, {"ts": 1774339440000, "open": 7.294, "high": 7.295, "low": 7.288, "close": 7.295, "volume": 61.39, "quote_volume": 447.56558, "trades": 22, "taker_buy_volume": 43.25, "taker_buy_quote": 315.31985}, {"ts": 1774339500000, "open": 7.291, "high": 7.296, "low": 7.289, "close": 7.289, "volume": 27.1, "quote_volume": 197.60956, "trades": 20, "taker_buy_volume": 13.8, "taker_buy_quote": 100.6434}, {"ts": 1774339560000, "open": 7.288, "high": 7.288, "low": 7.263, "close": 7.263, "volume": 51.61, "quote_volume": 375.67699, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339620000, "open": 7.264, "high": 7.264, "low": 7.255, "close": 7.257, "volume": 75.31, "quote_volume": 546.73239, "trades": 20, "taker_buy_volume": 59.1, "taker_buy_quote": 429.062}, {"ts": 1774339680000, "open": 7.257, "high": 7.277, "low": 7.254, "close": 7.275, "volume": 521.56, "quote_volume": 3786.85985, "trades": 77, "taker_buy_volume": 307.52, "taker_buy_quote": 2233.42954}, {"ts": 1774339740000, "open": 7.276, "high": 7.288, "low": 7.275, "close": 7.288, "volume": 44.71, "quote_volume": 325.6065, "trades": 27, "taker_buy_volume": 35.61, "taker_buy_quote": 259.3626}, {"ts": 1774339800000, "open": 7.287, "high": 7.294, "low": 7.282, "close": 7.282, "volume": 101.47, "quote_volume": 739.08739, "trades": 28, "taker_buy_volume": 10.55, "taker_buy_quote": 76.916}, {"ts": 1774339860000, "open": 7.281, "high": 7.286, "low": 7.278, "close": 7.278, "volume": 29.64, "quote_volume": 215.8134, "trades": 24, "taker_buy_volume": 9.66, "taker_buy_quote": 70.35516}, {"ts": 1774339920000, "open": 7.277, "high": 7.292, "low": 7.273, "close": 7.287, "volume": 45.66, "quote_volume": 332.56556, "trades": 41, "taker_buy_volume": 22.08, "taker_buy_quote": 160.84176}, {"ts": 1774339980000, "open": 7.286, "high": 7.289, "low": 7.286, "close": 7.287, "volume": 6.68, "quote_volume": 48.68471, "trades": 6, "taker_buy_volume": 3.61, "taker_buy_quote": 26.31329}, {"ts": 1774340040000, "open": 7.287, "high": 7.287, "low": 7.282, "close": 7.287, "volume": 31.97, "quote_volume": 232.86044, "trades": 5, "taker_buy_volume": 2.05, "taker_buy_quote": 14.93697}, {"ts": 1774340100000, "open": 7.287, "high": 7.294, "low": 7.271, "close": 7.273, "volume": 286.69, "quote_volume": 2087.81753, "trades": 91, "taker_buy_volume": 224.74, "taker_buy_quote": 1636.73533}, {"ts": 1774340160000, "open": 7.275, "high": 7.282, "low": 7.272, "close": 7.272, "volume": 243.93, "quote_volume": 1774.09479, "trades": 29, "taker_buy_volume": 185.72, "taker_buy_quote": 1350.65931}, {"ts": 1774340220000, "open": 7.274, "high": 7.278, "low": 7.272, "close": 7.272, "volume": 17.49, "quote_volume": 127.24161, "trades": 11, "taker_buy_volume": 7.98, "taker_buy_quote": 58.06464}, {"ts": 1774340280000, "open": 7.271, "high": 7.271, "low": 7.268, "close": 7.269, "volume": 111.77, "quote_volume": 812.4637, "trades": 9, "taker_buy_volume": 106.2, "taker_buy_quote": 771.97416}, {"ts": 1774340340000, "open": 7.268, "high": 7.268, "low": 7.264, "close": 7.264, "volume": 12.54, "quote_volume": 91.10032, "trades": 6, "taker_buy_volume": 6.65, "taker_buy_quote": 48.3056}, {"ts": 1774340400000, "open": 7.269, "high": 7.271, "low": 7.248, "close": 7.25, "volume": 220.43, "quote_volume": 1599.20653, "trades": 47, "taker_buy_volume": 16.02, "taker_buy_quote": 116.35323}, {"ts": 1774340460000, "open": 7.25, "high": 7.251, "low": 7.242, "close": 7.248, "volume": 98.97, "quote_volume": 717.06072, "trades": 37, "taker_buy_volume": 24.96, "taker_buy_quote": 180.86774}, {"ts": 1774340520000, "open": 7.248, "high": 7.26, "low": 7.248, "close": 7.256, "volume": 86.26, "quote_volume": 625.84877, "trades": 35, "taker_buy_volume": 82.09, "taker_buy_quote": 595.60376}, {"ts": 1774340580000, "open": 7.253, "high": 7.257, "low": 7.213, "close": 7.225, "volume": 1129.55, "quote_volume": 8165.81888, "trades": 132, "taker_buy_volume": 118.34, "taker_buy_quote": 855.29726}, {"ts": 1774340640000, "open": 7.224, "high": 7.226, "low": 7.171, "close": 7.199, "volume": 1506.92, "quote_volume": 10857.12544, "trades": 202, "taker_buy_volume": 852.67, "taker_buy_quote": 6148.60487}, {"ts": 1774340700000, "open": 7.2, "high": 7.222, "low": 7.178, "close": 7.21, "volume": 645.69, "quote_volume": 4650.99253, "trades": 145, "taker_buy_volume": 294.81, "taker_buy_quote": 2125.28895}, {"ts": 1774340760000, "open": 7.209, "high": 7.219, "low": 7.201, "close": 7.211, "volume": 119.3, "quote_volume": 860.55667, "trades": 52, "taker_buy_volume": 99.81, "taker_buy_quote": 720.09656}, {"ts": 1774340820000, "open": 7.208, "high": 7.212, "low": 7.203, "close": 7.212, "volume": 48.62, "quote_volume": 350.40321, "trades": 22, "taker_buy_volume": 23.02, "taker_buy_quote": 165.98093}, {"ts": 1774340880000, "open": 7.208, "high": 7.209, "low": 7.197, "close": 7.209, "volume": 32.91, "quote_volume": 237.05772, "trades": 22, "taker_buy_volume": 12.53, "taker_buy_quote": 90.27858}, {"ts": 1774340940000, "open": 7.209, "high": 7.21, "low": 7.209, "close": 7.209, "volume": 29.77, "quote_volume": 214.63551, "trades": 4, "taker_buy_volume": 29.77, "taker_buy_quote": 214.63551}, {"ts": 1774341000000, "open": 7.205, "high": 7.205, "low": 7.2, "close": 7.203, "volume": 13.38, "quote_volume": 96.37055, "trades": 12, "taker_buy_volume": 5.03, "taker_buy_quote": 36.2297}, {"ts": 1774341060000, "open": 7.203, "high": 7.228, "low": 7.201, "close": 7.218, "volume": 244.02, "quote_volume": 1760.95609, "trades": 106, "taker_buy_volume": 214.63, "taker_buy_quote": 1548.98715}, {"ts": 1774341120000, "open": 7.217, "high": 7.217, "low": 7.207, "close": 7.216, "volume": 84.32, "quote_volume": 608.18133, "trades": 25, "taker_buy_volume": 69.03, "taker_buy_quote": 497.90985}, {"ts": 1774341180000, "open": 7.212, "high": 7.218, "low": 7.204, "close": 7.218, "volume": 40.31, "quote_volume": 290.63207, "trades": 36, "taker_buy_volume": 27.8, "taker_buy_quote": 200.45999}, {"ts": 1774341240000, "open": 7.212, "high": 7.212, "low": 7.204, "close": 7.207, "volume": 102.91, "quote_volume": 741.61609, "trades": 24, "taker_buy_volume": 12.66, "taker_buy_quote": 91.24618}, {"ts": 1774341300000, "open": 7.206, "high": 7.206, "low": 7.195, "close": 7.2, "volume": 49.09, "quote_volume": 353.42599, "trades": 30, "taker_buy_volume": 32.19, "taker_buy_quote": 231.7393}, {"ts": 1774341360000, "open": 7.195, "high": 7.214, "low": 7.195, "close": 7.2, "volume": 80.09, "quote_volume": 576.97557, "trades": 29, "taker_buy_volume": 29.21, "taker_buy_quote": 210.57454}, {"ts": 1774341420000, "open": 7.199, "high": 7.201, "low": 7.195, "close": 7.2, "volume": 40.92, "quote_volume": 294.57147, "trades": 12, "taker_buy_volume": 25.47, "taker_buy_quote": 183.373}, {"ts": 1774341480000, "open": 7.196, "high": 7.196, "low": 7.183, "close": 7.189, "volume": 118.59, "quote_volume": 852.43615, "trades": 28, "taker_buy_volume": 98.99, "taker_buy_quote": 711.52195}, {"ts": 1774341540000, "open": 7.19, "high": 7.2, "low": 7.185, "close": 7.198, "volume": 34.87, "quote_volume": 250.82664, "trades": 23, "taker_buy_volume": 25.02, "taker_buy_quote": 179.99139}, {"ts": 1774341600000, "open": 7.199, "high": 7.2, "low": 7.179, "close": 7.179, "volume": 543.81, "quote_volume": 3909.14275, "trades": 66, "taker_buy_volume": 29.56, "taker_buy_quote": 212.60996}, {"ts": 1774341660000, "open": 7.178, "high": 7.18, "low": 7.168, "close": 7.177, "volume": 823.03, "quote_volume": 5906.68066, "trades": 92, "taker_buy_volume": 648.47, "taker_buy_quote": 4653.99398}, {"ts": 1774341720000, "open": 7.177, "high": 7.186, "low": 7.174, "close": 7.183, "volume": 137.71, "quote_volume": 988.42718, "trades": 35, "taker_buy_volume": 65.65, "taker_buy_quote": 471.40714}, {"ts": 1774341780000, "open": 7.183, "high": 7.183, "low": 7.178, "close": 7.182, "volume": 14.01, "quote_volume": 100.59316, "trades": 8, "taker_buy_volume": 8.39, "taker_buy_quote": 60.2486}, {"ts": 1774341840000, "open": 7.179, "high": 7.179, "low": 7.159, "close": 7.169, "volume": 514.19, "quote_volume": 3684.6157, "trades": 70, "taker_buy_volume": 74.12, "taker_buy_quote": 531.42601}, {"ts": 1774341900000, "open": 7.167, "high": 7.173, "low": 7.153, "close": 7.159, "volume": 374.35, "quote_volume": 2681.88829, "trades": 72, "taker_buy_volume": 205.97, "taker_buy_quote": 1476.66644}, {"ts": 1774341960000, "open": 7.158, "high": 7.16, "low": 7.135, "close": 7.14, "volume": 332.67, "quote_volume": 2376.45273, "trades": 73, "taker_buy_volume": 120.27, "taker_buy_quote": 859.48511}, {"ts": 1774342020000, "open": 7.142, "high": 7.142, "low": 7.049, "close": 7.064, "volume": 3455.97, "quote_volume": 24454.18103, "trades": 686, "taker_buy_volume": 1519.69, "taker_buy_quote": 10740.81869}, {"ts": 1774342080000, "open": 7.063, "high": 7.063, "low": 7.037, "close": 7.053, "volume": 650.01, "quote_volume": 4581.00388, "trades": 134, "taker_buy_volume": 129.86, "taker_buy_quote": 915.54071}, {"ts": 1774342140000, "open": 7.052, "high": 7.054, "low": 7.045, "close": 7.049, "volume": 121.34, "quote_volume": 855.14787, "trades": 54, "taker_buy_volume": 32.83, "taker_buy_quote": 231.41539}, {"ts": 1774342200000, "open": 7.048, "high": 7.052, "low": 7.014, "close": 7.024, "volume": 326.53, "quote_volume": 2294.16555, "trades": 111, "taker_buy_volume": 105.22, "taker_buy_quote": 739.95573}, {"ts": 1774342260000, "open": 7.025, "high": 7.061, "low": 7.025, "close": 7.061, "volume": 343.62, "quote_volume": 2418.4606, "trades": 97, "taker_buy_volume": 288.83, "taker_buy_quote": 2032.87039}, {"ts": 1774342320000, "open": 7.062, "high": 7.071, "low": 6.999, "close": 7.011, "volume": 706.5, "quote_volume": 4970.4502, "trades": 364, "taker_buy_volume": 239.44, "taker_buy_quote": 1685.96564}, {"ts": 1774342380000, "open": 7.008, "high": 7.017, "low": 6.983, "close": 6.986, "volume": 677.69, "quote_volume": 4741.72628, "trades": 147, "taker_buy_volume": 157.59, "taker_buy_quote": 1103.88169}, {"ts": 1774342440000, "open": 6.994, "high": 6.995, "low": 6.953, "close": 6.953, "volume": 904.02, "quote_volume": 6306.48049, "trades": 259, "taker_buy_volume": 459.24, "taker_buy_quote": 3204.36286}, {"ts": 1774342500000, "open": 6.953, "high": 7.045, "low": 6.933, "close": 7.034, "volume": 2119.47, "quote_volume": 14798.91798, "trades": 317, "taker_buy_volume": 1193.06, "taker_buy_quote": 8349.27257}, {"ts": 1774342560000, "open": 7.033, "high": 7.063, "low": 7.016, "close": 7.031, "volume": 605.39, "quote_volume": 4260.39472, "trades": 194, "taker_buy_volume": 317.49, "taker_buy_quote": 2235.02042}, {"ts": 1774342620000, "open": 7.031, "high": 7.051, "low": 7.015, "close": 7.051, "volume": 522.28, "quote_volume": 3670.60959, "trades": 82, "taker_buy_volume": 69.53, "taker_buy_quote": 488.89217}, {"ts": 1774342680000, "open": 7.051, "high": 7.071, "low": 7.039, "close": 7.069, "volume": 221.88, "quote_volume": 1564.42115, "trades": 69, "taker_buy_volume": 54.54, "taker_buy_quote": 384.87989}, {"ts": 1774342740000, "open": 7.072, "high": 7.076, "low": 7.061, "close": 7.072, "volume": 353.17, "quote_volume": 2496.44347, "trades": 58, "taker_buy_volume": 110.23, "taker_buy_quote": 779.1285}, {"ts": 1774342800000, "open": 7.072, "high": 7.081, "low": 7.061, "close": 7.069, "volume": 347.79, "quote_volume": 2457.75006, "trades": 62, "taker_buy_volume": 85.05, "taker_buy_quote": 601.5512}, {"ts": 1774342860000, "open": 7.068, "high": 7.068, "low": 7.024, "close": 7.047, "volume": 1071.1, "quote_volume": 7538.85623, "trades": 144, "taker_buy_volume": 477.02, "taker_buy_quote": 3361.63095}, {"ts": 1774342920000, "open": 7.048, "high": 7.088, "low": 7.034, "close": 7.067, "volume": 975.99, "quote_volume": 6884.0575, "trades": 133, "taker_buy_volume": 893.6, "taker_buy_quote": 6301.98836}, {"ts": 1774342980000, "open": 7.066, "high": 7.066, "low": 7.022, "close": 7.025, "volume": 452.54, "quote_volume": 3185.90136, "trades": 63, "taker_buy_volume": 70.57, "taker_buy_quote": 497.24198}, {"ts": 1774343040000, "open": 7.023, "high": 7.027, "low": 7.005, "close": 7.005, "volume": 638.91, "quote_volume": 4479.25885, "trades": 47, "taker_buy_volume": 494.55, "taker_buy_quote": 3466.93017}, {"ts": 1774343100000, "open": 7.004, "high": 7.034, "low": 6.998, "close": 6.998, "volume": 540.64, "quote_volume": 3793.40703, "trades": 157, "taker_buy_volume": 458.83, "taker_buy_quote": 3219.83192}, {"ts": 1774343160000, "open": 6.997, "high": 6.998, "low": 6.968, "close": 6.973, "volume": 833.47, "quote_volume": 5820.5407, "trades": 137, "taker_buy_volume": 517.37, "taker_buy_quote": 3614.22637}, {"ts": 1774343220000, "open": 6.971, "high": 6.971, "low": 6.947, "close": 6.947, "volume": 1016.79, "quote_volume": 7070.54164, "trades": 125, "taker_buy_volume": 284.05, "taker_buy_quote": 1976.92056}, {"ts": 1774343280000, "open": 6.946, "high": 6.955, "low": 6.892, "close": 6.951, "volume": 1598.76, "quote_volume": 11066.45087, "trades": 479, "taker_buy_volume": 1074.14, "taker_buy_quote": 7438.6872}, {"ts": 1774343340000, "open": 6.949, "high": 6.982, "low": 6.926, "close": 6.926, "volume": 2721.77, "quote_volume": 18937.31743, "trades": 277, "taker_buy_volume": 2485.64, "taker_buy_quote": 17295.72042}, {"ts": 1774343400000, "open": 6.925, "high": 6.958, "low": 6.907, "close": 6.958, "volume": 426.14, "quote_volume": 2950.31346, "trades": 106, "taker_buy_volume": 145.6, "taker_buy_quote": 1008.35983}, {"ts": 1774343460000, "open": 6.957, "high": 6.957, "low": 6.932, "close": 6.94, "volume": 257.38, "quote_volume": 1786.09834, "trades": 87, "taker_buy_volume": 117.65, "taker_buy_quote": 816.83452}, {"ts": 1774343520000, "open": 6.941, "high": 6.957, "low": 6.935, "close": 6.939, "volume": 306.88, "quote_volume": 2132.09723, "trades": 80, "taker_buy_volume": 69.46, "taker_buy_quote": 482.69952}, {"ts": 1774343580000, "open": 6.938, "high": 6.955, "low": 6.916, "close": 6.944, "volume": 389.48, "quote_volume": 2702.55993, "trades": 134, "taker_buy_volume": 252.47, "taker_buy_quote": 1752.30783}, {"ts": 1774343640000, "open": 6.945, "high": 6.954, "low": 6.918, "close": 6.934, "volume": 1130.5, "quote_volume": 7839.70484, "trades": 210, "taker_buy_volume": 420.05, "taker_buy_quote": 2915.27729}, {"ts": 1774343700000, "open": 6.933, "high": 6.935, "low": 6.906, "close": 6.917, "volume": 156.05, "quote_volume": 1080.0809, "trades": 82, "taker_buy_volume": 57.06, "taker_buy_quote": 395.12608}, {"ts": 1774343760000, "open": 6.912, "high": 6.922, "low": 6.903, "close": 6.914, "volume": 186.76, "quote_volume": 1291.35476, "trades": 53, "taker_buy_volume": 154.98, "taker_buy_quote": 1071.74961}, {"ts": 1774343820000, "open": 6.91, "high": 6.966, "low": 6.901, "close": 6.955, "volume": 740.86, "quote_volume": 5137.33936, "trades": 181, "taker_buy_volume": 356.8, "taker_buy_quote": 2476.63819}, {"ts": 1774343880000, "open": 6.954, "high": 6.987, "low": 6.952, "close": 6.987, "volume": 583.78, "quote_volume": 4071.7827, "trades": 161, "taker_buy_volume": 342.56, "taker_buy_quote": 2389.39377}, {"ts": 1774343940000, "open": 6.986, "high": 6.991, "low": 6.957, "close": 6.983, "volume": 694.66, "quote_volume": 4847.87355, "trades": 172, "taker_buy_volume": 601.57, "taker_buy_quote": 4198.56633}, {"ts": 1774344000000, "open": 6.982, "high": 6.982, "low": 6.942, "close": 6.949, "volume": 1657.75, "quote_volume": 11532.71166, "trades": 203, "taker_buy_volume": 1012.96, "taker_buy_quote": 7046.7793}, {"ts": 1774344060000, "open": 6.949, "high": 6.986, "low": 6.947, "close": 6.959, "volume": 420.04, "quote_volume": 2929.78382, "trades": 114, "taker_buy_volume": 375.31, "taker_buy_quote": 2618.2117}, {"ts": 1774344120000, "open": 6.958, "high": 6.959, "low": 6.932, "close": 6.959, "volume": 349.83, "quote_volume": 2428.63228, "trades": 77, "taker_buy_volume": 93.84, "taker_buy_quote": 651.73302}, {"ts": 1774344180000, "open": 6.958, "high": 6.981, "low": 6.956, "close": 6.972, "volume": 699.15, "quote_volume": 4874.86315, "trades": 104, "taker_buy_volume": 277.43, "taker_buy_quote": 1935.24626}, {"ts": 1774344240000, "open": 6.971, "high": 6.977, "low": 6.966, "close": 6.977, "volume": 140.56, "quote_volume": 979.7748, "trades": 26, "taker_buy_volume": 116.48, "taker_buy_quote": 811.99896}, {"ts": 1774344300000, "open": 6.975, "high": 6.979, "low": 6.946, "close": 6.979, "volume": 1005.92, "quote_volume": 7004.15459, "trades": 162, "taker_buy_volume": 710.13, "taker_buy_quote": 4945.55493}, {"ts": 1774344360000, "open": 6.979, "high": 6.994, "low": 6.97, "close": 6.994, "volume": 490.7, "quote_volume": 3427.71949, "trades": 95, "taker_buy_volume": 466.95, "taker_buy_quote": 3262.16733}, {"ts": 1774344420000, "open": 6.986, "high": 7.0, "low": 6.977, "close": 6.99, "volume": 385.65, "quote_volume": 2694.42384, "trades": 61, "taker_buy_volume": 303.45, "taker_buy_quote": 2119.87337}, {"ts": 1774344480000, "open": 6.988, "high": 6.99, "low": 6.964, "close": 6.964, "volume": 398.25, "quote_volume": 2781.37486, "trades": 81, "taker_buy_volume": 329.35, "taker_buy_quote": 2300.67174}, {"ts": 1774344540000, "open": 6.963, "high": 6.964, "low": 6.947, "close": 6.95, "volume": 433.17, "quote_volume": 3012.62595, "trades": 52, "taker_buy_volume": 61.84, "taker_buy_quote": 430.00103}, {"ts": 1774344600000, "open": 6.949, "high": 6.951, "low": 6.937, "close": 6.946, "volume": 442.14, "quote_volume": 3070.78401, "trades": 83, "taker_buy_volume": 266.03, "taker_buy_quote": 1847.77982}, {"ts": 1774344660000, "open": 6.946, "high": 6.952, "low": 6.937, "close": 6.946, "volume": 44.35, "quote_volume": 307.92032, "trades": 23, "taker_buy_volume": 8.12, "taker_buy_quote": 56.39224}, {"ts": 1774344720000, "open": 6.945, "high": 6.949, "low": 6.932, "close": 6.936, "volume": 84.74, "quote_volume": 588.1648, "trades": 49, "taker_buy_volume": 18.83, "taker_buy_quote": 130.75397}, {"ts": 1774344780000, "open": 6.935, "high": 6.939, "low": 6.917, "close": 6.925, "volume": 919.33, "quote_volume": 6368.12101, "trades": 110, "taker_buy_volume": 317.05, "taker_buy_quote": 2197.77152}, {"ts": 1774344840000, "open": 6.927, "high": 6.93, "low": 6.924, "close": 6.93, "volume": 27.72, "quote_volume": 191.99854, "trades": 10, "taker_buy_volume": 5.96, "taker_buy_quote": 41.29774}, {"ts": 1774344900000, "open": 6.926, "high": 6.936, "low": 6.924, "close": 6.928, "volume": 47.01, "quote_volume": 325.72194, "trades": 21, "taker_buy_volume": 10.15, "taker_buy_quote": 70.36995}, {"ts": 1774344960000, "open": 6.929, "high": 6.94, "low": 6.926, "close": 6.926, "volume": 321.93, "quote_volume": 2232.09358, "trades": 90, "taker_buy_volume": 45.12, "taker_buy_quote": 312.93323}, {"ts": 1774345020000, "open": 6.925, "high": 6.947, "low": 6.914, "close": 6.946, "volume": 2016.96, "quote_volume": 13981.72726, "trades": 211, "taker_buy_volume": 1742.89, "taker_buy_quote": 12082.76832}, {"ts": 1774345080000, "open": 6.941, "high": 6.944, "low": 6.929, "close": 6.941, "volume": 113.0, "quote_volume": 784.07707, "trades": 42, "taker_buy_volume": 16.2, "taker_buy_quote": 112.4338}, {"ts": 1774345140000, "open": 6.94, "high": 6.945, "low": 6.928, "close": 6.931, "volume": 268.91, "quote_volume": 1864.61884, "trades": 49, "taker_buy_volume": 41.13, "taker_buy_quote": 285.25874}, {"ts": 1774345200000, "open": 6.927, "high": 6.934, "low": 6.924, "close": 6.934, "volume": 33.24, "quote_volume": 230.24794, "trades": 14, "taker_buy_volume": 9.61, "taker_buy_quote": 66.60733}, {"ts": 1774345260000, "open": 6.93, "high": 6.934, "low": 6.917, "close": 6.926, "volume": 123.87, "quote_volume": 857.94998, "trades": 45, "taker_buy_volume": 74.23, "taker_buy_quote": 514.11002}, {"ts": 1774345320000, "open": 6.925, "high": 6.925, "low": 6.899, "close": 6.91, "volume": 525.17, "quote_volume": 3630.85785, "trades": 73, "taker_buy_volume": 59.87, "taker_buy_quote": 413.50009}, {"ts": 1774345380000, "open": 6.906, "high": 6.927, "low": 6.903, "close": 6.927, "volume": 105.43, "quote_volume": 729.41786, "trades": 36, "taker_buy_volume": 84.79, "taker_buy_quote": 586.92503}, {"ts": 1774345440000, "open": 6.924, "high": 6.924, "low": 6.906, "close": 6.906, "volume": 81.45, "quote_volume": 563.03962, "trades": 27, "taker_buy_volume": 4.08, "taker_buy_quote": 28.20504}, {"ts": 1774345500000, "open": 6.908, "high": 6.912, "low": 6.894, "close": 6.903, "volume": 346.33, "quote_volume": 2389.59587, "trades": 70, "taker_buy_volume": 199.97, "taker_buy_quote": 1379.49792}, {"ts": 1774345560000, "open": 6.902, "high": 6.923, "low": 6.894, "close": 6.917, "volume": 328.44, "quote_volume": 2268.86167, "trades": 80, "taker_buy_volume": 305.66, "taker_buy_quote": 2111.64062}, {"ts": 1774345620000, "open": 6.917, "high": 6.917, "low": 6.901, "close": 6.906, "volume": 427.32, "quote_volume": 2953.02387, "trades": 52, "taker_buy_volume": 82.56, "taker_buy_quote": 570.12733}, {"ts": 1774345680000, "open": 6.902, "high": 6.923, "low": 6.9, "close": 6.917, "volume": 471.47, "quote_volume": 3260.72495, "trades": 81, "taker_buy_volume": 405.0, "taker_buy_quote": 2801.15759}, {"ts": 1774345740000, "open": 6.917, "high": 6.928, "low": 6.913, "close": 6.927, "volume": 528.23, "quote_volume": 3656.95413, "trades": 55, "taker_buy_volume": 465.4, "taker_buy_quote": 3222.26585}, {"ts": 1774345800000, "open": 6.926, "high": 6.931, "low": 6.918, "close": 6.928, "volume": 248.68, "quote_volume": 1722.37168, "trades": 51, "taker_buy_volume": 211.16, "taker_buy_quote": 1462.6342}, {"ts": 1774345860000, "open": 6.923, "high": 6.935, "low": 6.919, "close": 6.927, "volume": 460.03, "quote_volume": 3187.10406, "trades": 97, "taker_buy_volume": 402.3, "taker_buy_quote": 2787.40343}, {"ts": 1774345920000, "open": 6.926, "high": 6.945, "low": 6.919, "close": 6.937, "volume": 325.37, "quote_volume": 2256.00522, "trades": 67, "taker_buy_volume": 255.26, "taker_buy_quote": 1770.10933}, {"ts": 1774345980000, "open": 6.936, "high": 6.948, "low": 6.934, "close": 6.948, "volume": 59.37, "quote_volume": 412.11514, "trades": 20, "taker_buy_volume": 34.99, "taker_buy_quote": 243.03751}, {"ts": 1774346040000, "open": 6.942, "high": 6.978, "low": 6.941, "close": 6.975, "volume": 445.75, "quote_volume": 3102.94958, "trades": 50, "taker_buy_volume": 361.87, "taker_buy_quote": 2520.06889}, {"ts": 1774346100000, "open": 6.974, "high": 6.983, "low": 6.958, "close": 6.965, "volume": 114.23, "quote_volume": 796.02788, "trades": 54, "taker_buy_volume": 43.32, "taker_buy_quote": 301.88899}, {"ts": 1774346160000, "open": 6.965, "high": 6.973, "low": 6.949, "close": 6.949, "volume": 491.99, "quote_volume": 3427.05261, "trades": 73, "taker_buy_volume": 375.64, "taker_buy_quote": 2617.11731}, {"ts": 1774346220000, "open": 6.948, "high": 7.033, "low": 6.937, "close": 7.033, "volume": 2196.18, "quote_volume": 15343.654, "trades": 243, "taker_buy_volume": 1816.24, "taker_buy_quote": 12691.06389}, {"ts": 1774346280000, "open": 7.03, "high": 7.044, "low": 7.0, "close": 7.005, "volume": 452.27, "quote_volume": 3179.16645, "trades": 149, "taker_buy_volume": 236.76, "taker_buy_quote": 1666.28958}, {"ts": 1774346340000, "open": 7.01, "high": 7.015, "low": 7.002, "close": 7.014, "volume": 83.14, "quote_volume": 582.52232, "trades": 35, "taker_buy_volume": 17.85, "taker_buy_quote": 125.15567}, {"ts": 1774346400000, "open": 7.015, "high": 7.036, "low": 7.014, "close": 7.034, "volume": 995.87, "quote_volume": 6999.41162, "trades": 103, "taker_buy_volume": 837.69, "taker_buy_quote": 5889.49098}, {"ts": 1774346460000, "open": 7.03, "high": 7.037, "low": 6.976, "close": 7.018, "volume": 1577.77, "quote_volume": 11060.2048, "trades": 274, "taker_buy_volume": 556.03, "taker_buy_quote": 3905.95444}, {"ts": 1774346520000, "open": 7.017, "high": 7.04, "low": 7.009, "close": 7.036, "volume": 229.99, "quote_volume": 1614.4702, "trades": 64, "taker_buy_volume": 80.88, "taker_buy_quote": 568.42137}, {"ts": 1774346580000, "open": 7.036, "high": 7.055, "low": 7.024, "close": 7.035, "volume": 403.29, "quote_volume": 2840.20941, "trades": 142, "taker_buy_volume": 331.86, "taker_buy_quote": 2337.59411}, {"ts": 1774346640000, "open": 7.034, "high": 7.046, "low": 7.033, "close": 7.042, "volume": 86.87, "quote_volume": 611.45335, "trades": 43, "taker_buy_volume": 43.51, "taker_buy_quote": 306.3081}, {"ts": 1774346700000, "open": 7.043, "high": 7.046, "low": 7.025, "close": 7.039, "volume": 166.52, "quote_volume": 1171.74971, "trades": 49, "taker_buy_volume": 30.61, "taker_buy_quote": 215.44355}, {"ts": 1774346760000, "open": 7.038, "high": 7.07, "low": 7.02, "close": 7.069, "volume": 1205.83, "quote_volume": 8498.95973, "trades": 193, "taker_buy_volume": 1051.63, "taker_buy_quote": 7411.71133}, {"ts": 1774346820000, "open": 7.068, "high": 7.071, "low": 7.061, "close": 7.066, "volume": 83.61, "quote_volume": 590.77331, "trades": 30, "taker_buy_volume": 17.54, "taker_buy_quote": 123.96282}, {"ts": 1774346880000, "open": 7.065, "high": 7.065, "low": 7.042, "close": 7.051, "volume": 187.45, "quote_volume": 1321.55646, "trades": 60, "taker_buy_volume": 149.43, "taker_buy_quote": 1053.37764}, {"ts": 1774346940000, "open": 7.049, "high": 7.056, "low": 7.034, "close": 7.034, "volume": 159.14, "quote_volume": 1121.7745, "trades": 62, "taker_buy_volume": 64.85, "taker_buy_quote": 457.42457}, {"ts": 1774347000000, "open": 7.033, "high": 7.063, "low": 7.031, "close": 7.037, "volume": 432.33, "quote_volume": 3046.53844, "trades": 168, "taker_buy_volume": 278.06, "taker_buy_quote": 1959.83447}, {"ts": 1774347060000, "open": 7.036, "high": 7.036, "low": 7.018, "close": 7.018, "volume": 169.21, "quote_volume": 1189.19855, "trades": 26, "taker_buy_volume": 2.86, "taker_buy_quote": 20.11009}, {"ts": 1774347120000, "open": 7.017, "high": 7.033, "low": 7.014, "close": 7.027, "volume": 171.78, "quote_volume": 1207.00614, "trades": 47, "taker_buy_volume": 121.95, "taker_buy_quote": 857.1068}, {"ts": 1774347180000, "open": 7.027, "high": 7.027, "low": 7.002, "close": 7.02, "volume": 1138.72, "quote_volume": 7980.85365, "trades": 137, "taker_buy_volume": 265.66, "taker_buy_quote": 1862.64595}, {"ts": 1774347240000, "open": 7.015, "high": 7.034, "low": 7.01, "close": 7.025, "volume": 686.87, "quote_volume": 4823.22456, "trades": 289, "taker_buy_volume": 535.84, "taker_buy_quote": 3762.88103}, {"ts": 1774347300000, "open": 7.025, "high": 7.044, "low": 7.019, "close": 7.04, "volume": 299.72, "quote_volume": 2107.90221, "trades": 128, "taker_buy_volume": 117.23, "taker_buy_quote": 824.72907}, {"ts": 1774347360000, "open": 7.039, "high": 7.039, "low": 7.027, "close": 7.03, "volume": 158.24, "quote_volume": 1112.74744, "trades": 65, "taker_buy_volume": 10.01, "taker_buy_quote": 70.37888}, {"ts": 1774347420000, "open": 7.029, "high": 7.04, "low": 7.025, "close": 7.032, "volume": 257.28, "quote_volume": 1808.76375, "trades": 69, "taker_buy_volume": 159.22, "taker_buy_quote": 1119.77303}, {"ts": 1774347480000, "open": 7.031, "high": 7.065, "low": 7.025, "close": 7.061, "volume": 846.65, "quote_volume": 5960.97832, "trades": 134, "taker_buy_volume": 314.91, "taker_buy_quote": 2221.11257}, {"ts": 1774347540000, "open": 7.063, "high": 7.133, "low": 7.063, "close": 7.12, "volume": 2362.37, "quote_volume": 16796.80975, "trades": 308, "taker_buy_volume": 1918.36, "taker_buy_quote": 13641.66056}, {"ts": 1774347600000, "open": 7.121, "high": 7.131, "low": 7.095, "close": 7.095, "volume": 1408.69, "quote_volume": 10020.09128, "trades": 178, "taker_buy_volume": 421.27, "taker_buy_quote": 2998.83055}, {"ts": 1774347660000, "open": 7.095, "high": 7.099, "low": 7.066, "close": 7.066, "volume": 389.68, "quote_volume": 2761.57004, "trades": 74, "taker_buy_volume": 104.3, "taker_buy_quote": 738.51204}, {"ts": 1774347720000, "open": 7.065, "high": 7.108, "low": 7.062, "close": 7.097, "volume": 411.5, "quote_volume": 2917.146, "trades": 116, "taker_buy_volume": 345.54, "taker_buy_quote": 2449.2684}, {"ts": 1774347780000, "open": 7.096, "high": 7.096, "low": 7.082, "close": 7.082, "volume": 53.06, "quote_volume": 376.11573, "trades": 27, "taker_buy_volume": 5.42, "taker_buy_quote": 38.41838}, {"ts": 1774347840000, "open": 7.081, "high": 7.129, "low": 7.081, "close": 7.129, "volume": 250.6, "quote_volume": 1779.27599, "trades": 81, "taker_buy_volume": 184.71, "taker_buy_quote": 1311.42302}, {"ts": 1774347900000, "open": 7.13, "high": 7.135, "low": 7.105, "close": 7.108, "volume": 292.24, "quote_volume": 2081.73031, "trades": 67, "taker_buy_volume": 90.27, "taker_buy_quote": 643.33664}, {"ts": 1774347960000, "open": 7.112, "high": 7.12, "low": 7.108, "close": 7.12, "volume": 384.16, "quote_volume": 2733.02449, "trades": 47, "taker_buy_volume": 198.02, "taker_buy_quote": 1409.55881}, {"ts": 1774348020000, "open": 7.114, "high": 7.134, "low": 7.111, "close": 7.123, "volume": 207.15, "quote_volume": 1476.04182, "trades": 59, "taker_buy_volume": 154.79, "taker_buy_quote": 1103.23833}, {"ts": 1774348080000, "open": 7.124, "high": 7.129, "low": 7.123, "close": 7.123, "volume": 59.83, "quote_volume": 426.40933, "trades": 19, "taker_buy_volume": 8.46, "taker_buy_quote": 60.29019}, {"ts": 1774348140000, "open": 7.129, "high": 7.134, "low": 7.116, "close": 7.116, "volume": 397.89, "quote_volume": 2833.13326, "trades": 40, "taker_buy_volume": 40.73, "taker_buy_quote": 290.5003}, {"ts": 1774348200000, "open": 7.119, "high": 7.131, "low": 7.118, "close": 7.118, "volume": 85.65, "quote_volume": 610.08205, "trades": 55, "taker_buy_volume": 28.96, "taker_buy_quote": 206.34456}, {"ts": 1774348260000, "open": 7.117, "high": 7.145, "low": 7.117, "close": 7.125, "volume": 316.61, "quote_volume": 2260.54919, "trades": 62, "taker_buy_volume": 270.92, "taker_buy_quote": 1934.54396}, {"ts": 1774348320000, "open": 7.124, "high": 7.25, "low": 7.113, "close": 7.209, "volume": 4714.47, "quote_volume": 33893.49892, "trades": 778, "taker_buy_volume": 3398.52, "taker_buy_quote": 24411.22541}, {"ts": 1774348380000, "open": 7.205, "high": 7.228, "low": 7.184, "close": 7.185, "volume": 1343.69, "quote_volume": 9679.5459, "trades": 206, "taker_buy_volume": 587.4, "taker_buy_quote": 4231.91408}, {"ts": 1774348440000, "open": 7.196, "high": 7.202, "low": 7.183, "close": 7.19, "volume": 344.3, "quote_volume": 2476.55828, "trades": 69, "taker_buy_volume": 300.34, "taker_buy_quote": 2160.43388}, {"ts": 1774348500000, "open": 7.184, "high": 7.188, "low": 7.168, "close": 7.168, "volume": 213.46, "quote_volume": 1532.59368, "trades": 84, "taker_buy_volume": 66.88, "taker_buy_quote": 480.51652}, {"ts": 1774348560000, "open": 7.167, "high": 7.172, "low": 7.144, "close": 7.144, "volume": 79.87, "quote_volume": 571.69652, "trades": 46, "taker_buy_volume": 16.69, "taker_buy_quote": 119.66148}, {"ts": 1774348620000, "open": 7.143, "high": 7.172, "low": 7.141, "close": 7.141, "volume": 210.58, "quote_volume": 1506.65574, "trades": 105, "taker_buy_volume": 146.54, "taker_buy_quote": 1048.63637}, {"ts": 1774348680000, "open": 7.143, "high": 7.155, "low": 7.13, "close": 7.13, "volume": 76.25, "quote_volume": 544.62537, "trades": 65, "taker_buy_volume": 18.12, "taker_buy_quote": 129.54057}, {"ts": 1774348740000, "open": 7.129, "high": 7.143, "low": 7.119, "close": 7.143, "volume": 721.82, "quote_volume": 5152.38627, "trades": 87, "taker_buy_volume": 362.53, "taker_buy_quote": 2587.61603}, {"ts": 1774348800000, "open": 7.135, "high": 7.149, "low": 7.135, "close": 7.141, "volume": 127.29, "quote_volume": 909.42687, "trades": 32, "taker_buy_volume": 112.14, "taker_buy_quote": 801.25872}, {"ts": 1774348860000, "open": 7.135, "high": 7.155, "low": 7.134, "close": 7.148, "volume": 76.09, "quote_volume": 543.82963, "trades": 41, "taker_buy_volume": 59.6, "taker_buy_quote": 425.94992}, {"ts": 1774348920000, "open": 7.147, "high": 7.147, "low": 7.14, "close": 7.14, "volume": 30.07, "quote_volume": 214.81551, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348980000, "open": 7.14, "high": 7.146, "low": 7.137, "close": 7.143, "volume": 39.16, "quote_volume": 279.6945, "trades": 19, "taker_buy_volume": 33.52, "taker_buy_quote": 239.43336}, {"ts": 1774349040000, "open": 7.144, "high": 7.159, "low": 7.142, "close": 7.152, "volume": 522.34, "quote_volume": 3736.10035, "trades": 85, "taker_buy_volume": 460.94, "taker_buy_quote": 3296.96171}, {"ts": 1774349100000, "open": 7.151, "high": 7.171, "low": 7.149, "close": 7.164, "volume": 156.03, "quote_volume": 1117.34139, "trades": 38, "taker_buy_volume": 122.81, "taker_buy_quote": 879.2996}, {"ts": 1774349160000, "open": 7.169, "high": 7.174, "low": 7.164, "close": 7.164, "volume": 190.8, "quote_volume": 1368.06818, "trades": 28, "taker_buy_volume": 100.15, "taker_buy_quote": 718.28825}, {"ts": 1774349220000, "open": 7.164, "high": 7.169, "low": 7.159, "close": 7.166, "volume": 72.04, "quote_volume": 516.06775, "trades": 18, "taker_buy_volume": 36.31, "taker_buy_quote": 260.23237}, {"ts": 1774349280000, "open": 7.163, "high": 7.18, "low": 7.163, "close": 7.18, "volume": 169.42, "quote_volume": 1214.81268, "trades": 28, "taker_buy_volume": 125.16, "taker_buy_quote": 897.4775}, {"ts": 1774349340000, "open": 7.181, "high": 7.202, "low": 7.179, "close": 7.202, "volume": 41.62, "quote_volume": 299.28551, "trades": 29, "taker_buy_volume": 35.53, "taker_buy_quote": 255.55742}, {"ts": 1774349400000, "open": 7.203, "high": 7.204, "low": 7.19, "close": 7.191, "volume": 217.6, "quote_volume": 1566.31077, "trades": 25, "taker_buy_volume": 2.82, "taker_buy_quote": 20.31387}, {"ts": 1774349460000, "open": 7.195, "high": 7.208, "low": 7.178, "close": 7.178, "volume": 491.75, "quote_volume": 3537.84207, "trades": 59, "taker_buy_volume": 161.12, "taker_buy_quote": 1160.23614}, {"ts": 1774349520000, "open": 7.179, "high": 7.184, "low": 7.161, "close": 7.161, "volume": 98.28, "quote_volume": 704.88306, "trades": 57, "taker_buy_volume": 19.13, "taker_buy_quote": 137.22942}, {"ts": 1774349580000, "open": 7.16, "high": 7.185, "low": 7.139, "close": 7.152, "volume": 1202.46, "quote_volume": 8615.50103, "trades": 129, "taker_buy_volume": 370.15, "taker_buy_quote": 2657.23722}, {"ts": 1774349640000, "open": 7.149, "high": 7.162, "low": 7.147, "close": 7.162, "volume": 144.41, "quote_volume": 1032.41522, "trades": 27, "taker_buy_volume": 57.44, "taker_buy_quote": 410.69753}, {"ts": 1774349700000, "open": 7.158, "high": 7.178, "low": 7.158, "close": 7.161, "volume": 762.64, "quote_volume": 5469.05517, "trades": 57, "taker_buy_volume": 727.31, "taker_buy_quote": 5215.8273}, {"ts": 1774349760000, "open": 7.163, "high": 7.164, "low": 7.152, "close": 7.154, "volume": 28.46, "quote_volume": 203.74722, "trades": 20, "taker_buy_volume": 6.6, "taker_buy_quote": 47.25682}, {"ts": 1774349820000, "open": 7.154, "high": 7.178, "low": 7.154, "close": 7.168, "volume": 292.58, "quote_volume": 2097.557, "trades": 60, "taker_buy_volume": 278.9, "taker_buy_quote": 1999.44756}, {"ts": 1774349880000, "open": 7.172, "high": 7.177, "low": 7.166, "close": 7.171, "volume": 36.85, "quote_volume": 264.29813, "trades": 21, "taker_buy_volume": 8.4, "taker_buy_quote": 60.2658}, {"ts": 1774349940000, "open": 7.172, "high": 7.172, "low": 7.172, "close": 7.172, "volume": 4.63, "quote_volume": 33.20636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 7.175, "high": 7.178, "low": 7.165, "close": 7.165, "volume": 44.42, "quote_volume": 318.48886, "trades": 19, "taker_buy_volume": 6.19, "taker_buy_quote": 44.42165}, {"ts": 1774350060000, "open": 7.166, "high": 7.183, "low": 7.137, "close": 7.138, "volume": 389.65, "quote_volume": 2787.99159, "trades": 95, "taker_buy_volume": 44.16, "taker_buy_quote": 316.6237}, {"ts": 1774350120000, "open": 7.138, "high": 7.153, "low": 7.133, "close": 7.153, "volume": 235.6, "quote_volume": 1683.43952, "trades": 51, "taker_buy_volume": 100.91, "taker_buy_quote": 720.74578}, {"ts": 1774350180000, "open": 7.151, "high": 7.161, "low": 7.145, "close": 7.145, "volume": 375.45, "quote_volume": 2687.55854, "trades": 42, "taker_buy_volume": 108.21, "taker_buy_quote": 774.41765}, {"ts": 1774350240000, "open": 7.146, "high": 7.146, "low": 7.138, "close": 7.145, "volume": 24.9, "quote_volume": 177.84516, "trades": 18, "taker_buy_volume": 11.28, "taker_buy_quote": 80.5674}, {"ts": 1774350300000, "open": 7.142, "high": 7.145, "low": 7.135, "close": 7.137, "volume": 42.99, "quote_volume": 306.8964, "trades": 31, "taker_buy_volume": 15.5, "taker_buy_quote": 110.69113}, {"ts": 1774350360000, "open": 7.142, "high": 7.189, "low": 7.142, "close": 7.169, "volume": 823.37, "quote_volume": 5904.68591, "trades": 117, "taker_buy_volume": 776.9, "taker_buy_quote": 5571.34908}, {"ts": 1774350420000, "open": 7.174, "high": 7.181, "low": 7.174, "close": 7.175, "volume": 51.87, "quote_volume": 372.26241, "trades": 19, "taker_buy_volume": 10.67, "taker_buy_quote": 76.58206}, {"ts": 1774350480000, "open": 7.179, "high": 7.187, "low": 7.163, "close": 7.177, "volume": 773.38, "quote_volume": 5547.70438, "trades": 97, "taker_buy_volume": 251.68, "taker_buy_quote": 1806.99339}, {"ts": 1774350540000, "open": 7.177, "high": 7.187, "low": 7.168, "close": 7.168, "volume": 50.43, "quote_volume": 362.05865, "trades": 30, "taker_buy_volume": 20.77, "taker_buy_quote": 149.15403}, {"ts": 1774350600000, "open": 7.168, "high": 7.184, "low": 7.168, "close": 7.181, "volume": 95.9, "quote_volume": 688.00655, "trades": 50, "taker_buy_volume": 83.65, "taker_buy_quote": 600.0533}, {"ts": 1774350660000, "open": 7.181, "high": 7.182, "low": 7.159, "close": 7.163, "volume": 1323.99, "quote_volume": 9504.00262, "trades": 56, "taker_buy_volume": 30.03, "taker_buy_quote": 215.45034}, {"ts": 1774350720000, "open": 7.159, "high": 7.168, "low": 7.154, "close": 7.166, "volume": 81.88, "quote_volume": 586.37302, "trades": 48, "taker_buy_volume": 74.83, "taker_buy_quote": 535.92322}, {"ts": 1774350780000, "open": 7.166, "high": 7.172, "low": 7.162, "close": 7.162, "volume": 75.31, "quote_volume": 539.94842, "trades": 25, "taker_buy_volume": 61.69, "taker_buy_quote": 442.37907}, {"ts": 1774350840000, "open": 7.163, "high": 7.163, "low": 7.153, "close": 7.161, "volume": 47.49, "quote_volume": 339.9435, "trades": 50, "taker_buy_volume": 30.68, "taker_buy_quote": 219.64277}, {"ts": 1774350900000, "open": 7.157, "high": 7.17, "low": 7.151, "close": 7.162, "volume": 168.48, "quote_volume": 1206.74123, "trades": 76, "taker_buy_volume": 68.67, "taker_buy_quote": 491.91078}, {"ts": 1774350960000, "open": 7.166, "high": 7.168, "low": 7.158, "close": 7.158, "volume": 51.26, "quote_volume": 367.06967, "trades": 46, "taker_buy_volume": 7.61, "taker_buy_quote": 54.54082}, {"ts": 1774351020000, "open": 7.158, "high": 7.159, "low": 7.151, "close": 7.156, "volume": 127.88, "quote_volume": 915.11559, "trades": 74, "taker_buy_volume": 64.75, "taker_buy_quote": 463.40991}, {"ts": 1774351080000, "open": 7.16, "high": 7.163, "low": 7.154, "close": 7.154, "volume": 100.25, "quote_volume": 717.69483, "trades": 60, "taker_buy_volume": 61.74, "taker_buy_quote": 442.09683}, {"ts": 1774351140000, "open": 7.153, "high": 7.153, "low": 7.136, "close": 7.139, "volume": 625.21, "quote_volume": 4466.46501, "trades": 110, "taker_buy_volume": 119.32, "taker_buy_quote": 851.92898}, {"ts": 1774351200000, "open": 7.139, "high": 7.152, "low": 7.139, "close": 7.147, "volume": 115.83, "quote_volume": 827.99321, "trades": 31, "taker_buy_volume": 93.47, "taker_buy_quote": 668.18885}, {"ts": 1774351260000, "open": 7.149, "high": 7.171, "low": 7.135, "close": 7.155, "volume": 1592.87, "quote_volume": 11398.81217, "trades": 154, "taker_buy_volume": 1247.51, "taker_buy_quote": 8930.18642}, {"ts": 1774351320000, "open": 7.154, "high": 7.154, "low": 7.093, "close": 7.13, "volume": 1749.41, "quote_volume": 12450.66715, "trades": 240, "taker_buy_volume": 171.87, "taker_buy_quote": 1222.82661}, {"ts": 1774351380000, "open": 7.124, "high": 7.125, "low": 7.113, "close": 7.121, "volume": 245.11, "quote_volume": 1745.32329, "trades": 88, "taker_buy_volume": 51.33, "taker_buy_quote": 365.49445}, {"ts": 1774351440000, "open": 7.117, "high": 7.148, "low": 7.117, "close": 7.142, "volume": 777.31, "quote_volume": 5552.77987, "trades": 78, "taker_buy_volume": 722.61, "taker_buy_quote": 5162.40207}, {"ts": 1774351500000, "open": 7.143, "high": 7.149, "low": 7.143, "close": 7.145, "volume": 48.84, "quote_volume": 348.98611, "trades": 21, "taker_buy_volume": 38.87, "taker_buy_quote": 277.74006}, {"ts": 1774351560000, "open": 7.147, "high": 7.151, "low": 7.141, "close": 7.15, "volume": 76.05, "quote_volume": 543.42176, "trades": 25, "taker_buy_volume": 53.99, "taker_buy_quote": 385.78945}, {"ts": 1774351620000, "open": 7.151, "high": 7.153, "low": 7.131, "close": 7.131, "volume": 217.02, "quote_volume": 1549.1012, "trades": 41, "taker_buy_volume": 7.99, "taker_buy_quote": 57.0849}, {"ts": 1774351680000, "open": 7.132, "high": 7.138, "low": 7.131, "close": 7.136, "volume": 85.72, "quote_volume": 611.44726, "trades": 21, "taker_buy_volume": 74.9, "taker_buy_quote": 534.28227}, {"ts": 1774351740000, "open": 7.137, "high": 7.137, "low": 7.126, "close": 7.132, "volume": 269.17, "quote_volume": 1919.29915, "trades": 33, "taker_buy_volume": 10.86, "taker_buy_quote": 77.43781}, {"ts": 1774351800000, "open": 7.129, "high": 7.129, "low": 7.108, "close": 7.112, "volume": 175.78, "quote_volume": 1250.81354, "trades": 98, "taker_buy_volume": 54.76, "taker_buy_quote": 389.43682}, {"ts": 1774351860000, "open": 7.112, "high": 7.116, "low": 7.109, "close": 7.116, "volume": 204.71, "quote_volume": 1456.49012, "trades": 49, "taker_buy_volume": 157.65, "taker_buy_quote": 1121.74471}, {"ts": 1774351920000, "open": 7.114, "high": 7.13, "low": 7.11, "close": 7.126, "volume": 526.1, "quote_volume": 3744.24932, "trades": 77, "taker_buy_volume": 340.31, "taker_buy_quote": 2422.02119}, {"ts": 1774351980000, "open": 7.125, "high": 7.125, "low": 7.102, "close": 7.102, "volume": 85.79, "quote_volume": 609.72761, "trades": 38, "taker_buy_volume": 36.62, "taker_buy_quote": 260.07524}, {"ts": 1774352040000, "open": 7.102, "high": 7.112, "low": 7.102, "close": 7.109, "volume": 24.88, "quote_volume": 176.82985, "trades": 19, "taker_buy_volume": 21.02, "taker_buy_quote": 149.3926}, {"ts": 1774352100000, "open": 7.104, "high": 7.104, "low": 7.088, "close": 7.088, "volume": 508.2, "quote_volume": 3604.78365, "trades": 38, "taker_buy_volume": 0.88, "taker_buy_quote": 6.25152}, {"ts": 1774352160000, "open": 7.092, "high": 7.093, "low": 7.081, "close": 7.089, "volume": 115.22, "quote_volume": 816.35516, "trades": 38, "taker_buy_volume": 17.36, "taker_buy_quote": 123.04903}, {"ts": 1774352220000, "open": 7.089, "high": 7.09, "low": 7.07, "close": 7.074, "volume": 781.96, "quote_volume": 5533.63639, "trades": 83, "taker_buy_volume": 66.27, "taker_buy_quote": 468.99346}, {"ts": 1774352280000, "open": 7.073, "high": 7.082, "low": 7.055, "close": 7.071, "volume": 780.67, "quote_volume": 5518.65647, "trades": 91, "taker_buy_volume": 378.29, "taker_buy_quote": 2677.35712}, {"ts": 1774352340000, "open": 7.071, "high": 7.072, "low": 7.058, "close": 7.062, "volume": 442.73, "quote_volume": 3126.13323, "trades": 32, "taker_buy_volume": 246.49, "taker_buy_quote": 1740.31789}, {"ts": 1774352400000, "open": 7.063, "high": 7.069, "low": 7.057, "close": 7.062, "volume": 77.69, "quote_volume": 548.65558, "trades": 39, "taker_buy_volume": 24.42, "taker_buy_quote": 172.51006}, {"ts": 1774352460000, "open": 7.068, "high": 7.07, "low": 7.055, "close": 7.055, "volume": 74.34, "quote_volume": 524.84202, "trades": 51, "taker_buy_volume": 15.26, "taker_buy_quote": 107.81722}, {"ts": 1774352520000, "open": 7.061, "high": 7.085, "low": 7.061, "close": 7.074, "volume": 342.14, "quote_volume": 2421.6496, "trades": 97, "taker_buy_volume": 259.64, "taker_buy_quote": 1837.83508}, {"ts": 1774352580000, "open": 7.077, "high": 7.078, "low": 7.066, "close": 7.066, "volume": 109.01, "quote_volume": 770.90954, "trades": 66, "taker_buy_volume": 9.28, "taker_buy_quote": 65.65828}, {"ts": 1774352640000, "open": 7.068, "high": 7.078, "low": 7.066, "close": 7.066, "volume": 61.4, "quote_volume": 434.09339, "trades": 46, "taker_buy_volume": 14.59, "taker_buy_quote": 103.22128}, {"ts": 1774352700000, "open": 7.071, "high": 7.071, "low": 7.047, "close": 7.047, "volume": 451.42, "quote_volume": 3183.48584, "trades": 88, "taker_buy_volume": 27.01, "taker_buy_quote": 190.69477}, {"ts": 1774352760000, "open": 7.053, "high": 7.053, "low": 7.034, "close": 7.034, "volume": 119.48, "quote_volume": 841.32489, "trades": 37, "taker_buy_volume": 2.43, "taker_buy_quote": 17.13879}, {"ts": 1774352820000, "open": 7.037, "high": 7.037, "low": 6.999, "close": 7.012, "volume": 2884.32, "quote_volume": 20220.24199, "trades": 174, "taker_buy_volume": 707.4, "taker_buy_quote": 4955.14765}, {"ts": 1774352880000, "open": 7.014, "high": 7.016, "low": 7.005, "close": 7.016, "volume": 180.74, "quote_volume": 1267.15126, "trades": 82, "taker_buy_volume": 41.07, "taker_buy_quote": 288.0468}, {"ts": 1774352940000, "open": 7.01, "high": 7.031, "low": 7.007, "close": 7.022, "volume": 182.17, "quote_volume": 1278.77507, "trades": 80, "taker_buy_volume": 119.71, "taker_buy_quote": 840.5554}, {"ts": 1774353000000, "open": 7.022, "high": 7.03, "low": 7.017, "close": 7.018, "volume": 62.25, "quote_volume": 437.09355, "trades": 37, "taker_buy_volume": 8.58, "taker_buy_quote": 60.29595}, {"ts": 1774353060000, "open": 7.027, "high": 7.043, "low": 7.015, "close": 7.041, "volume": 404.53, "quote_volume": 2843.56357, "trades": 90, "taker_buy_volume": 223.36, "taker_buy_quote": 1571.31969}, {"ts": 1774353120000, "open": 7.042, "high": 7.045, "low": 7.027, "close": 7.039, "volume": 179.33, "quote_volume": 1261.79695, "trades": 79, "taker_buy_volume": 76.4, "taker_buy_quote": 537.60185}, {"ts": 1774353180000, "open": 7.039, "high": 7.047, "low": 7.037, "close": 7.045, "volume": 96.95, "quote_volume": 682.62692, "trades": 51, "taker_buy_volume": 39.92, "taker_buy_quote": 281.15043}, {"ts": 1774353240000, "open": 7.046, "high": 7.079, "low": 7.046, "close": 7.074, "volume": 367.21, "quote_volume": 2594.02958, "trades": 110, "taker_buy_volume": 260.13, "taker_buy_quote": 1837.92153}, {"ts": 1774353300000, "open": 7.071, "high": 7.074, "low": 7.059, "close": 7.059, "volume": 149.11, "quote_volume": 1053.36698, "trades": 79, "taker_buy_volume": 13.45, "taker_buy_quote": 95.0881}, {"ts": 1774353360000, "open": 7.062, "high": 7.14, "low": 7.062, "close": 7.113, "volume": 2796.02, "quote_volume": 19878.7962, "trades": 356, "taker_buy_volume": 1915.03, "taker_buy_quote": 13606.83771}, {"ts": 1774353420000, "open": 7.112, "high": 7.128, "low": 7.11, "close": 7.123, "volume": 345.39, "quote_volume": 2459.93859, "trades": 148, "taker_buy_volume": 168.14, "taker_buy_quote": 1197.79563}, {"ts": 1774353480000, "open": 7.12, "high": 7.126, "low": 7.105, "close": 7.126, "volume": 242.72, "quote_volume": 1727.23267, "trades": 84, "taker_buy_volume": 144.72, "taker_buy_quote": 1030.15354}, {"ts": 1774353540000, "open": 7.126, "high": 7.129, "low": 7.115, "close": 7.125, "volume": 308.03, "quote_volume": 2192.30035, "trades": 89, "taker_buy_volume": 49.33, "taker_buy_quote": 351.28994}, {"ts": 1774353600000, "open": 7.125, "high": 7.126, "low": 7.1, "close": 7.109, "volume": 300.78, "quote_volume": 2137.7484, "trades": 73, "taker_buy_volume": 44.89, "taker_buy_quote": 319.18196}, {"ts": 1774353660000, "open": 7.107, "high": 7.107, "low": 7.083, "close": 7.087, "volume": 286.56, "quote_volume": 2032.1142, "trades": 92, "taker_buy_volume": 161.94, "taker_buy_quote": 1147.99583}, {"ts": 1774353720000, "open": 7.088, "high": 7.091, "low": 7.055, "close": 7.056, "volume": 907.72, "quote_volume": 6416.12842, "trades": 77, "taker_buy_volume": 19.72, "taker_buy_quote": 139.41046}, {"ts": 1774353780000, "open": 7.054, "high": 7.059, "low": 7.048, "close": 7.048, "volume": 135.35, "quote_volume": 954.49455, "trades": 37, "taker_buy_volume": 16.4, "taker_buy_quote": 115.70498}, {"ts": 1774353840000, "open": 7.05, "high": 7.051, "low": 7.031, "close": 7.031, "volume": 131.27, "quote_volume": 924.20657, "trades": 25, "taker_buy_volume": 3.05, "taker_buy_quote": 21.50393}, {"ts": 1774353900000, "open": 7.037, "high": 7.038, "low": 7.021, "close": 7.021, "volume": 56.19, "quote_volume": 394.93159, "trades": 27, "taker_buy_volume": 2.86, "taker_buy_quote": 20.12725}, {"ts": 1774353960000, "open": 7.022, "high": 7.022, "low": 7.01, "close": 7.021, "volume": 446.59, "quote_volume": 3131.21001, "trades": 32, "taker_buy_volume": 307.9, "taker_buy_quote": 2158.68463}, {"ts": 1774354020000, "open": 7.014, "high": 7.018, "low": 7.008, "close": 7.014, "volume": 49.99, "quote_volume": 350.45458, "trades": 20, "taker_buy_volume": 7.44, "taker_buy_quote": 52.19703}, {"ts": 1774354080000, "open": 7.011, "high": 7.027, "low": 7.0, "close": 7.006, "volume": 317.64, "quote_volume": 2228.4278, "trades": 70, "taker_buy_volume": 161.28, "taker_buy_quote": 1132.5156}, {"ts": 1774354140000, "open": 7.007, "high": 7.008, "low": 6.994, "close": 6.998, "volume": 199.95, "quote_volume": 1399.88943, "trades": 59, "taker_buy_volume": 98.86, "taker_buy_quote": 692.24766}, {"ts": 1774354200000, "open": 7.001, "high": 7.009, "low": 6.985, "close": 6.992, "volume": 901.23, "quote_volume": 6305.39554, "trades": 162, "taker_buy_volume": 394.91, "taker_buy_quote": 2764.17975}, {"ts": 1774354260000, "open": 6.994, "high": 7.004, "low": 6.984, "close": 6.99, "volume": 314.01, "quote_volume": 2195.48188, "trades": 81, "taker_buy_volume": 84.64, "taker_buy_quote": 591.99862}, {"ts": 1774354320000, "open": 6.995, "high": 6.996, "low": 6.987, "close": 6.987, "volume": 103.37, "quote_volume": 722.60881, "trades": 27, "taker_buy_volume": 7.2, "taker_buy_quote": 50.36112}, {"ts": 1774354380000, "open": 6.992, "high": 6.995, "low": 6.987, "close": 6.99, "volume": 435.77, "quote_volume": 3046.16391, "trades": 37, "taker_buy_volume": 390.15, "taker_buy_quote": 2727.17179}, {"ts": 1774354440000, "open": 6.99, "high": 6.99, "low": 6.979, "close": 6.98, "volume": 391.9, "quote_volume": 2735.79244, "trades": 105, "taker_buy_volume": 296.64, "taker_buy_quote": 2070.60857}, {"ts": 1774354500000, "open": 6.982, "high": 6.982, "low": 6.943, "close": 6.949, "volume": 970.25, "quote_volume": 6749.46803, "trades": 116, "taker_buy_volume": 138.7, "taker_buy_quote": 965.26587}, {"ts": 1774354560000, "open": 6.953, "high": 6.955, "low": 6.943, "close": 6.943, "volume": 382.63, "quote_volume": 2658.782, "trades": 39, "taker_buy_volume": 289.44, "taker_buy_quote": 2011.41622}, {"ts": 1774354620000, "open": 6.943, "high": 6.951, "low": 6.936, "close": 6.951, "volume": 259.48, "quote_volume": 1802.00362, "trades": 54, "taker_buy_volume": 229.73, "taker_buy_quote": 1595.5977}, {"ts": 1774354680000, "open": 6.947, "high": 6.947, "low": 6.913, "close": 6.927, "volume": 1150.09, "quote_volume": 7961.31836, "trades": 89, "taker_buy_volume": 736.61, "taker_buy_quote": 5097.3225}, {"ts": 1774354740000, "open": 6.928, "high": 6.938, "low": 6.921, "close": 6.924, "volume": 157.27, "quote_volume": 1089.87771, "trades": 72, "taker_buy_volume": 67.58, "taker_buy_quote": 468.48431}, {"ts": 1774354800000, "open": 6.925, "high": 6.925, "low": 6.917, "close": 6.922, "volume": 87.7, "quote_volume": 606.91628, "trades": 36, "taker_buy_volume": 37.23, "taker_buy_quote": 257.71758}, {"ts": 1774354860000, "open": 6.924, "high": 6.951, "low": 6.924, "close": 6.948, "volume": 201.99, "quote_volume": 1401.3399, "trades": 83, "taker_buy_volume": 166.59, "taker_buy_quote": 1155.78924}, {"ts": 1774354920000, "open": 6.947, "high": 6.974, "low": 6.945, "close": 6.974, "volume": 401.54, "quote_volume": 2793.13392, "trades": 72, "taker_buy_volume": 360.3, "taker_buy_quote": 2506.432}, {"ts": 1774354980000, "open": 6.972, "high": 6.975, "low": 6.945, "close": 6.954, "volume": 537.86, "quote_volume": 3740.78572, "trades": 82, "taker_buy_volume": 59.38, "taker_buy_quote": 413.35946}, {"ts": 1774355040000, "open": 6.953, "high": 6.954, "low": 6.938, "close": 6.938, "volume": 345.83, "quote_volume": 2401.18245, "trades": 60, "taker_buy_volume": 17.64, "taker_buy_quote": 122.56446}, {"ts": 1774355100000, "open": 6.942, "high": 6.944, "low": 6.932, "close": 6.938, "volume": 137.13, "quote_volume": 951.28091, "trades": 40, "taker_buy_volume": 7.25, "taker_buy_quote": 50.3295}, {"ts": 1774355160000, "open": 6.939, "high": 6.939, "low": 6.923, "close": 6.928, "volume": 728.4, "quote_volume": 5050.22359, "trades": 57, "taker_buy_volume": 157.72, "taker_buy_quote": 1093.73601}, {"ts": 1774355220000, "open": 6.929, "high": 6.929, "low": 6.914, "close": 6.919, "volume": 431.92, "quote_volume": 2988.8956, "trades": 70, "taker_buy_volume": 195.8, "taker_buy_quote": 1355.36895}, {"ts": 1774355280000, "open": 6.92, "high": 6.928, "low": 6.92, "close": 6.922, "volume": 140.83, "quote_volume": 975.24154, "trades": 40, "taker_buy_volume": 109.02, "taker_buy_quote": 755.03097}, {"ts": 1774355340000, "open": 6.923, "high": 6.952, "low": 6.918, "close": 6.938, "volume": 320.24, "quote_volume": 2220.91955, "trades": 140, "taker_buy_volume": 225.75, "taker_buy_quote": 1565.99849}, {"ts": 1774355400000, "open": 6.938, "high": 6.951, "low": 6.926, "close": 6.936, "volume": 1646.21, "quote_volume": 11414.06759, "trades": 304, "taker_buy_volume": 1331.62, "taker_buy_quote": 9232.64447}, {"ts": 1774355460000, "open": 6.937, "high": 6.956, "low": 6.937, "close": 6.956, "volume": 88.54, "quote_volume": 614.92229, "trades": 61, "taker_buy_volume": 39.08, "taker_buy_quote": 271.45818}, {"ts": 1774355520000, "open": 6.953, "high": 6.969, "low": 6.952, "close": 6.959, "volume": 156.18, "quote_volume": 1087.14978, "trades": 80, "taker_buy_volume": 87.81, "taker_buy_quote": 611.34882}, {"ts": 1774355580000, "open": 6.959, "high": 6.961, "low": 6.947, "close": 6.95, "volume": 360.09, "quote_volume": 2504.33766, "trades": 77, "taker_buy_volume": 158.11, "taker_buy_quote": 1100.08505}, {"ts": 1774355640000, "open": 6.954, "high": 7.027, "low": 6.954, "close": 7.027, "volume": 1486.89, "quote_volume": 10409.25395, "trades": 204, "taker_buy_volume": 1387.87, "taker_buy_quote": 9715.93333}, {"ts": 1774355700000, "open": 7.022, "high": 7.04, "low": 7.021, "close": 7.03, "volume": 178.12, "quote_volume": 1252.50111, "trades": 82, "taker_buy_volume": 71.33, "taker_buy_quote": 501.50795}, {"ts": 1774355760000, "open": 7.028, "high": 7.039, "low": 7.011, "close": 7.016, "volume": 1238.74, "quote_volume": 8702.45905, "trades": 249, "taker_buy_volume": 665.03, "taker_buy_quote": 4673.63926}, {"ts": 1774355820000, "open": 7.017, "high": 7.036, "low": 7.011, "close": 7.026, "volume": 664.04, "quote_volume": 4663.64563, "trades": 197, "taker_buy_volume": 397.74, "taker_buy_quote": 2793.67906}, {"ts": 1774355880000, "open": 7.027, "high": 7.035, "low": 7.008, "close": 7.019, "volume": 392.55, "quote_volume": 2759.18054, "trades": 112, "taker_buy_volume": 37.57, "taker_buy_quote": 263.84924}, {"ts": 1774355940000, "open": 7.022, "high": 7.053, "low": 7.022, "close": 7.043, "volume": 227.87, "quote_volume": 1604.57765, "trades": 87, "taker_buy_volume": 152.19, "taker_buy_quote": 1071.40155}, {"ts": 1774356000000, "open": 7.042, "high": 7.042, "low": 7.021, "close": 7.027, "volume": 59.87, "quote_volume": 420.9754, "trades": 36, "taker_buy_volume": 15.0, "taker_buy_quote": 105.39355}, {"ts": 1774356060000, "open": 7.023, "high": 7.026, "low": 7.014, "close": 7.026, "volume": 28.95, "quote_volume": 203.2559, "trades": 21, "taker_buy_volume": 9.58, "taker_buy_quote": 67.28935}, {"ts": 1774356120000, "open": 7.027, "high": 7.033, "low": 7.025, "close": 7.033, "volume": 87.91, "quote_volume": 617.77832, "trades": 26, "taker_buy_volume": 16.51, "taker_buy_quote": 116.05243}, {"ts": 1774356180000, "open": 7.034, "high": 7.059, "low": 7.034, "close": 7.045, "volume": 437.33, "quote_volume": 3084.35022, "trades": 45, "taker_buy_volume": 422.63, "taker_buy_quote": 2980.78729}, {"ts": 1774356240000, "open": 7.044, "high": 7.055, "low": 7.044, "close": 7.05, "volume": 45.87, "quote_volume": 323.42937, "trades": 14, "taker_buy_volume": 40.15, "taker_buy_quote": 283.10766}, {"ts": 1774356300000, "open": 7.049, "high": 7.052, "low": 7.027, "close": 7.044, "volume": 673.36, "quote_volume": 4739.45761, "trades": 99, "taker_buy_volume": 248.37, "taker_buy_quote": 1749.22878}, {"ts": 1774356360000, "open": 7.046, "high": 7.063, "low": 7.046, "close": 7.05, "volume": 203.06, "quote_volume": 1432.46275, "trades": 51, "taker_buy_volume": 178.82, "taker_buy_quote": 1261.46863}, {"ts": 1774356420000, "open": 7.048, "high": 7.049, "low": 7.042, "close": 7.042, "volume": 31.65, "quote_volume": 223.01647, "trades": 13, "taker_buy_volume": 19.33, "taker_buy_quote": 136.2171}, {"ts": 1774356480000, "open": 7.046, "high": 7.065, "low": 7.046, "close": 7.051, "volume": 78.33, "quote_volume": 552.6642, "trades": 59, "taker_buy_volume": 41.4, "taker_buy_quote": 292.08857}, {"ts": 1774356540000, "open": 7.051, "high": 7.061, "low": 7.051, "close": 7.053, "volume": 83.31, "quote_volume": 587.83569, "trades": 28, "taker_buy_volume": 63.4, "taker_buy_quote": 447.3281}, {"ts": 1774356600000, "open": 7.052, "high": 7.052, "low": 7.047, "close": 7.047, "volume": 57.59, "quote_volume": 405.95829, "trades": 32, "taker_buy_volume": 8.95, "taker_buy_quote": 63.09645}, {"ts": 1774356660000, "open": 7.047, "high": 7.047, "low": 7.024, "close": 7.024, "volume": 204.39, "quote_volume": 1437.57024, "trades": 112, "taker_buy_volume": 64.19, "taker_buy_quote": 451.27745}, {"ts": 1774356720000, "open": 7.024, "high": 7.026, "low": 7.023, "close": 7.023, "volume": 306.63, "quote_volume": 2153.828, "trades": 19, "taker_buy_volume": 297.62, "taker_buy_quote": 2090.54319}, {"ts": 1774356780000, "open": 7.024, "high": 7.03, "low": 7.007, "close": 7.021, "volume": 869.84, "quote_volume": 6107.97351, "trades": 141, "taker_buy_volume": 459.39, "taker_buy_quote": 3226.34552}, {"ts": 1774356840000, "open": 7.022, "high": 7.022, "low": 7.013, "close": 7.014, "volume": 15.73, "quote_volume": 110.38027, "trades": 11, "taker_buy_volume": 1.43, "taker_buy_quote": 10.03002}, {"ts": 1774356900000, "open": 7.015, "high": 7.021, "low": 7.015, "close": 7.016, "volume": 31.2, "quote_volume": 219.00407, "trades": 13, "taker_buy_volume": 10.01, "taker_buy_quote": 70.25018}, {"ts": 1774356960000, "open": 7.022, "high": 7.024, "low": 7.019, "close": 7.023, "volume": 19.88, "quote_volume": 139.59851, "trades": 13, "taker_buy_volume": 14.16, "taker_buy_quote": 99.44125}, {"ts": 1774357020000, "open": 7.024, "high": 7.026, "low": 7.023, "close": 7.023, "volume": 15.51, "quote_volume": 108.95753, "trades": 8, "taker_buy_volume": 9.79, "taker_buy_quote": 68.78025}, {"ts": 1774357080000, "open": 7.024, "high": 7.026, "low": 7.02, "close": 7.02, "volume": 8.95, "quote_volume": 62.85903, "trades": 7, "taker_buy_volume": 4.29, "taker_buy_quote": 30.13725}, {"ts": 1774357140000, "open": 7.023, "high": 7.026, "low": 7.015, "close": 7.015, "volume": 59.05, "quote_volume": 414.55045, "trades": 20, "taker_buy_volume": 18.25, "taker_buy_quote": 128.18979}, {"ts": 1774357200000, "open": 7.016, "high": 7.028, "low": 7.016, "close": 7.022, "volume": 145.71, "quote_volume": 1023.52251, "trades": 49, "taker_buy_volume": 102.44, "taker_buy_quote": 719.60299}, {"ts": 1774357260000, "open": 7.021, "high": 7.021, "low": 6.947, "close": 6.95, "volume": 1998.92, "quote_volume": 13931.82772, "trades": 254, "taker_buy_volume": 1031.27, "taker_buy_quote": 7172.08085}, {"ts": 1774357320000, "open": 6.95, "high": 6.963, "low": 6.95, "close": 6.959, "volume": 118.18, "quote_volume": 821.89975, "trades": 39, "taker_buy_volume": 66.04, "taker_buy_quote": 459.19064}, {"ts": 1774357380000, "open": 6.96, "high": 6.984, "low": 6.955, "close": 6.972, "volume": 600.5, "quote_volume": 4188.90623, "trades": 81, "taker_buy_volume": 541.77, "taker_buy_quote": 3779.27625}, {"ts": 1774357440000, "open": 6.981, "high": 6.989, "low": 6.978, "close": 6.989, "volume": 29.19, "quote_volume": 203.82593, "trades": 19, "taker_buy_volume": 20.11, "taker_buy_quote": 140.43801}, {"ts": 1774357500000, "open": 6.99, "high": 6.991, "low": 6.979, "close": 6.986, "volume": 121.47, "quote_volume": 848.15038, "trades": 45, "taker_buy_volume": 13.83, "taker_buy_quote": 96.59325}, {"ts": 1774357560000, "open": 6.986, "high": 6.998, "low": 6.986, "close": 6.989, "volume": 108.41, "quote_volume": 758.06095, "trades": 36, "taker_buy_volume": 97.97, "taker_buy_quote": 685.08231}, {"ts": 1774357620000, "open": 6.989, "high": 7.017, "low": 6.989, "close": 7.004, "volume": 753.17, "quote_volume": 5270.62816, "trades": 188, "taker_buy_volume": 243.36, "taker_buy_quote": 1703.95841}, {"ts": 1774357680000, "open": 7.007, "high": 7.007, "low": 6.976, "close": 6.976, "volume": 459.38, "quote_volume": 3212.66717, "trades": 152, "taker_buy_volume": 49.57, "taker_buy_quote": 346.89716}, {"ts": 1774357740000, "open": 6.978, "high": 6.984, "low": 6.968, "close": 6.981, "volume": 110.43, "quote_volume": 770.26079, "trades": 61, "taker_buy_volume": 32.91, "taker_buy_quote": 229.62195}, {"ts": 1774357800000, "open": 6.982, "high": 6.987, "low": 6.982, "close": 6.982, "volume": 29.97, "quote_volume": 209.31528, "trades": 21, "taker_buy_volume": 8.64, "taker_buy_quote": 60.34608}, {"ts": 1774357860000, "open": 6.988, "high": 7.025, "low": 6.988, "close": 7.025, "volume": 832.34, "quote_volume": 5832.58736, "trades": 116, "taker_buy_volume": 781.58, "taker_buy_quote": 5476.85819}, {"ts": 1774357920000, "open": 7.023, "high": 7.027, "low": 6.992, "close": 7.009, "volume": 525.85, "quote_volume": 3684.59667, "trades": 165, "taker_buy_volume": 213.49, "taker_buy_quote": 1497.86192}, {"ts": 1774357980000, "open": 7.011, "high": 7.011, "low": 7.01, "close": 7.01, "volume": 35.0, "quote_volume": 245.36212, "trades": 19, "taker_buy_volume": 12.12, "taker_buy_quote": 84.97332}, {"ts": 1774358040000, "open": 7.012, "high": 7.027, "low": 7.012, "close": 7.023, "volume": 206.29, "quote_volume": 1448.15915, "trades": 26, "taker_buy_volume": 195.25, "taker_buy_quote": 1370.64671}, {"ts": 1774358100000, "open": 7.023, "high": 7.026, "low": 7.009, "close": 7.009, "volume": 62.13, "quote_volume": 436.18936, "trades": 38, "taker_buy_volume": 16.61, "taker_buy_quote": 116.67943}, {"ts": 1774358160000, "open": 7.008, "high": 7.016, "low": 7.004, "close": 7.013, "volume": 99.14, "quote_volume": 694.77947, "trades": 69, "taker_buy_volume": 70.84, "taker_buy_quote": 496.51805}, {"ts": 1774358220000, "open": 7.01, "high": 7.016, "low": 7.007, "close": 7.011, "volume": 85.83, "quote_volume": 601.74677, "trades": 45, "taker_buy_volume": 73.6, "taker_buy_quote": 516.01511}, {"ts": 1774358280000, "open": 7.015, "high": 7.028, "low": 7.015, "close": 7.028, "volume": 47.94, "quote_volume": 336.42344, "trades": 22, "taker_buy_volume": 46.8, "taker_buy_quote": 328.42064}, {"ts": 1774358340000, "open": 7.028, "high": 7.048, "low": 7.012, "close": 7.029, "volume": 672.7, "quote_volume": 4729.82897, "trades": 124, "taker_buy_volume": 305.73, "taker_buy_quote": 2151.5933}, {"ts": 1774358400000, "open": 7.029, "high": 7.029, "low": 7.012, "close": 7.025, "volume": 342.33, "quote_volume": 2403.20901, "trades": 98, "taker_buy_volume": 91.54, "taker_buy_quote": 642.74224}, {"ts": 1774358460000, "open": 7.022, "high": 7.022, "low": 7.01, "close": 7.01, "volume": 27.45, "quote_volume": 192.64236, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358520000, "open": 7.009, "high": 7.016, "low": 7.009, "close": 7.016, "volume": 19.45, "quote_volume": 136.41729, "trades": 11, "taker_buy_volume": 18.02, "taker_buy_quote": 126.39442}, {"ts": 1774358580000, "open": 7.017, "high": 7.019, "low": 7.017, "close": 7.019, "volume": 4.29, "quote_volume": 30.10722, "trades": 3, "taker_buy_volume": 4.29, "taker_buy_quote": 30.10722}, {"ts": 1774358640000, "open": 7.02, "high": 7.02, "low": 7.017, "close": 7.019, "volume": 14.0, "quote_volume": 98.26152, "trades": 5, "taker_buy_volume": 11.14, "taker_buy_quote": 78.19147}, {"ts": 1774358700000, "open": 7.019, "high": 7.025, "low": 7.017, "close": 7.018, "volume": 278.33, "quote_volume": 1954.43719, "trades": 28, "taker_buy_volume": 271.94, "taker_buy_quote": 1909.5936}, {"ts": 1774358760000, "open": 7.017, "high": 7.022, "low": 7.013, "close": 7.022, "volume": 78.41, "quote_volume": 550.39267, "trades": 24, "taker_buy_volume": 47.15, "taker_buy_quote": 331.04125}, {"ts": 1774358820000, "open": 7.021, "high": 7.025, "low": 7.018, "close": 7.022, "volume": 77.3, "quote_volume": 542.84286, "trades": 24, "taker_buy_volume": 61.66, "taker_buy_quote": 433.0376}, {"ts": 1774358880000, "open": 7.019, "high": 7.033, "low": 7.019, "close": 7.03, "volume": 74.33, "quote_volume": 522.3509, "trades": 17, "taker_buy_volume": 49.37, "taker_buy_quote": 346.91774}, {"ts": 1774358940000, "open": 7.031, "high": 7.037, "low": 7.03, "close": 7.037, "volume": 49.79, "quote_volume": 350.16035, "trades": 14, "taker_buy_volume": 34.72, "taker_buy_quote": 244.18811}, {"ts": 1774359000000, "open": 7.038, "high": 7.069, "low": 7.038, "close": 7.042, "volume": 324.61, "quote_volume": 2291.42453, "trades": 90, "taker_buy_volume": 200.55, "taker_buy_quote": 1416.3314}, {"ts": 1774359060000, "open": 7.041, "high": 7.041, "low": 7.015, "close": 7.016, "volume": 522.82, "quote_volume": 3673.34892, "trades": 72, "taker_buy_volume": 68.94, "taker_buy_quote": 483.88273}, {"ts": 1774359120000, "open": 7.017, "high": 7.025, "low": 7.012, "close": 7.025, "volume": 73.98, "quote_volume": 519.01341, "trades": 21, "taker_buy_volume": 35.98, "taker_buy_quote": 252.47746}, {"ts": 1774359180000, "open": 7.026, "high": 7.03, "low": 7.02, "close": 7.025, "volume": 82.5, "quote_volume": 579.5661, "trades": 25, "taker_buy_volume": 14.69, "taker_buy_quote": 103.21299}, {"ts": 1774359240000, "open": 7.022, "high": 7.022, "low": 7.003, "close": 7.016, "volume": 227.06, "quote_volume": 1592.21371, "trades": 60, "taker_buy_volume": 113.3, "taker_buy_quote": 794.28192}, {"ts": 1774359300000, "open": 7.008, "high": 7.011, "low": 7.001, "close": 7.011, "volume": 279.32, "quote_volume": 1956.22101, "trades": 29, "taker_buy_volume": 20.02, "taker_buy_quote": 140.26864}, {"ts": 1774359360000, "open": 7.01, "high": 7.029, "low": 7.003, "close": 7.003, "volume": 566.19, "quote_volume": 3975.13151, "trades": 74, "taker_buy_volume": 540.45, "taker_buy_quote": 3794.6555}, {"ts": 1774359420000, "open": 7.002, "high": 7.003, "low": 7.0, "close": 7.003, "volume": 5.76, "quote_volume": 40.32945, "trades": 6, "taker_buy_volume": 1.72, "taker_buy_quote": 12.04516}, {"ts": 1774359480000, "open": 7.0, "high": 7.011, "low": 6.996, "close": 6.996, "volume": 92.28, "quote_volume": 645.93542, "trades": 37, "taker_buy_volume": 20.86, "taker_buy_quote": 146.09088}, {"ts": 1774359540000, "open": 6.995, "high": 6.995, "low": 6.986, "close": 6.992, "volume": 127.84, "quote_volume": 893.35217, "trades": 20, "taker_buy_volume": 12.41, "taker_buy_quote": 86.73548}, {"ts": 1774359600000, "open": 6.993, "high": 6.999, "low": 6.991, "close": 6.999, "volume": 38.23, "quote_volume": 267.35105, "trades": 15, "taker_buy_volume": 36.95, "taker_buy_quote": 258.40257}, {"ts": 1774359660000, "open": 6.998, "high": 7.014, "low": 6.998, "close": 7.014, "volume": 50.3, "quote_volume": 352.29192, "trades": 23, "taker_buy_volume": 50.3, "taker_buy_quote": 352.29192}, {"ts": 1774359720000, "open": 7.011, "high": 7.04, "low": 7.011, "close": 7.03, "volume": 503.47, "quote_volume": 3538.33537, "trades": 81, "taker_buy_volume": 434.38, "taker_buy_quote": 3052.66008}, {"ts": 1774359780000, "open": 7.035, "high": 7.04, "low": 7.033, "close": 7.037, "volume": 193.71, "quote_volume": 1363.27136, "trades": 25, "taker_buy_volume": 166.89, "taker_buy_quote": 1174.58908}, {"ts": 1774359840000, "open": 7.04, "high": 7.042, "low": 7.027, "close": 7.042, "volume": 418.31, "quote_volume": 2942.422, "trades": 61, "taker_buy_volume": 189.32, "taker_buy_quote": 1332.41387}, {"ts": 1774359900000, "open": 7.042, "high": 7.043, "low": 7.028, "close": 7.038, "volume": 157.59, "quote_volume": 1108.48557, "trades": 50, "taker_buy_volume": 34.4, "taker_buy_quote": 242.18658}, {"ts": 1774359960000, "open": 7.04, "high": 7.045, "low": 7.035, "close": 7.035, "volume": 79.58, "quote_volume": 560.40198, "trades": 45, "taker_buy_volume": 66.71, "taker_buy_quote": 469.81005}, {"ts": 1774360020000, "open": 7.034, "high": 7.042, "low": 7.033, "close": 7.038, "volume": 27.47, "quote_volume": 193.31089, "trades": 36, "taker_buy_volume": 16.34, "taker_buy_quote": 114.99704}, {"ts": 1774360080000, "open": 7.037, "high": 7.039, "low": 7.023, "close": 7.039, "volume": 174.33, "quote_volume": 1226.32487, "trades": 51, "taker_buy_volume": 154.0, "taker_buy_quote": 1083.41057}, {"ts": 1774360140000, "open": 7.04, "high": 7.045, "low": 7.04, "close": 7.045, "volume": 8.58, "quote_volume": 60.42581, "trades": 10, "taker_buy_volume": 8.58, "taker_buy_quote": 60.42581}, {"ts": 1774360200000, "open": 7.046, "high": 7.052, "low": 7.045, "close": 7.045, "volume": 36.4, "quote_volume": 256.60236, "trades": 22, "taker_buy_volume": 27.82, "taker_buy_quote": 196.13481}, {"ts": 1774360260000, "open": 7.044, "high": 7.044, "low": 7.035, "close": 7.035, "volume": 27.23, "quote_volume": 191.64033, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360320000, "open": 7.036, "high": 7.037, "low": 7.036, "close": 7.037, "volume": 2.54, "quote_volume": 17.87255, "trades": 3, "taker_buy_volume": 2.54, "taker_buy_quote": 17.87255}, {"ts": 1774360380000, "open": 7.037, "high": 7.043, "low": 7.033, "close": 7.033, "volume": 119.91, "quote_volume": 843.90812, "trades": 24, "taker_buy_volume": 8.48, "taker_buy_quote": 59.70127}, {"ts": 1774360440000, "open": 7.034, "high": 7.034, "low": 7.021, "close": 7.021, "volume": 20.02, "quote_volume": 140.69055, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360500000, "open": 7.02, "high": 7.021, "low": 7.012, "close": 7.021, "volume": 37.63, "quote_volume": 264.09537, "trades": 25, "taker_buy_volume": 24.76, "taker_buy_quote": 173.79945}, {"ts": 1774360560000, "open": 7.021, "high": 7.027, "low": 7.013, "close": 7.018, "volume": 364.83, "quote_volume": 2561.36279, "trades": 42, "taker_buy_volume": 186.94, "taker_buy_quote": 1312.96241}, {"ts": 1774360620000, "open": 7.019, "high": 7.019, "low": 7.019, "close": 7.019, "volume": 2.13, "quote_volume": 14.95047, "trades": 2, "taker_buy_volume": 2.13, "taker_buy_quote": 14.95047}, {"ts": 1774360680000, "open": 7.013, "high": 7.015, "low": 7.007, "close": 7.015, "volume": 17.16, "quote_volume": 120.31305, "trades": 12, "taker_buy_volume": 7.15, "taker_buy_quote": 50.14295}, {"ts": 1774360740000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 7.016, "high": 7.039, "low": 7.016, "close": 7.032, "volume": 86.43, "quote_volume": 607.79058, "trades": 68, "taker_buy_volume": 48.55, "taker_buy_quote": 341.31249}, {"ts": 1774360860000, "open": 7.031, "high": 7.04, "low": 7.024, "close": 7.026, "volume": 58.32, "quote_volume": 410.16597, "trades": 41, "taker_buy_volume": 20.76, "taker_buy_quote": 146.05602}, {"ts": 1774360920000, "open": 7.027, "high": 7.039, "low": 7.027, "close": 7.038, "volume": 104.6, "quote_volume": 735.64226, "trades": 52, "taker_buy_volume": 94.4, "taker_buy_quote": 663.89651}, {"ts": 1774360980000, "open": 7.039, "high": 7.046, "low": 7.031, "close": 7.031, "volume": 47.98, "quote_volume": 337.85331, "trades": 31, "taker_buy_volume": 32.25, "taker_buy_quote": 227.17703}, {"ts": 1774361040000, "open": 7.03, "high": 7.037, "low": 7.029, "close": 7.037, "volume": 12.87, "quote_volume": 90.52329, "trades": 9, "taker_buy_volume": 10.01, "taker_buy_quote": 70.41892}, {"ts": 1774361100000, "open": 7.034, "high": 7.034, "low": 7.024, "close": 7.024, "volume": 16.63, "quote_volume": 116.89677, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361160000, "open": 7.023, "high": 7.028, "low": 7.022, "close": 7.024, "volume": 40.77, "quote_volume": 286.39614, "trades": 17, "taker_buy_volume": 9.44, "taker_buy_quote": 66.32201}, {"ts": 1774361220000, "open": 7.024, "high": 7.031, "low": 7.024, "close": 7.031, "volume": 15.73, "quote_volume": 110.55517, "trades": 13, "taker_buy_volume": 7.09, "taker_buy_quote": 49.83162}, {"ts": 1774361280000, "open": 7.03, "high": 7.05, "low": 7.021, "close": 7.046, "volume": 385.29, "quote_volume": 2711.88139, "trades": 79, "taker_buy_volume": 357.47, "taker_buy_quote": 2516.14932}, {"ts": 1774361340000, "open": 7.047, "high": 7.051, "low": 7.046, "close": 7.047, "volume": 216.49, "quote_volume": 1526.17594, "trades": 34, "taker_buy_volume": 180.48, "taker_buy_quote": 1272.36751}, {"ts": 1774361400000, "open": 7.047, "high": 7.047, "low": 7.041, "close": 7.041, "volume": 68.06, "quote_volume": 479.38416, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361460000, "open": 7.04, "high": 7.06, "low": 7.033, "close": 7.058, "volume": 468.89, "quote_volume": 3302.82381, "trades": 112, "taker_buy_volume": 390.3, "taker_buy_quote": 2749.90174}, {"ts": 1774361520000, "open": 7.058, "high": 7.06, "low": 7.048, "close": 7.051, "volume": 154.3, "quote_volume": 1087.93188, "trades": 36, "taker_buy_volume": 18.22, "taker_buy_quote": 128.50779}, {"ts": 1774361580000, "open": 7.048, "high": 7.059, "low": 7.048, "close": 7.054, "volume": 108.55, "quote_volume": 765.44008, "trades": 44, "taker_buy_volume": 92.12, "taker_buy_quote": 649.50774}, {"ts": 1774361640000, "open": 7.054, "high": 7.054, "low": 7.051, "close": 7.054, "volume": 10.37, "quote_volume": 73.13279, "trades": 7, "taker_buy_volume": 0.94, "taker_buy_quote": 6.63076}, {"ts": 1774361700000, "open": 7.054, "high": 7.066, "low": 7.054, "close": 7.06, "volume": 47.22, "quote_volume": 333.4593, "trades": 32, "taker_buy_volume": 21.88, "taker_buy_quote": 154.50447}, {"ts": 1774361760000, "open": 7.062, "high": 7.062, "low": 7.062, "close": 7.062, "volume": 10.58, "quote_volume": 74.71596, "trades": 2, "taker_buy_volume": 10.58, "taker_buy_quote": 74.71596}, {"ts": 1774361820000, "open": 7.059, "high": 7.059, "low": 7.05, "close": 7.057, "volume": 25.15, "quote_volume": 177.39696, "trades": 14, "taker_buy_volume": 4.26, "taker_buy_quote": 30.05856}, {"ts": 1774361880000, "open": 7.057, "high": 7.059, "low": 7.057, "close": 7.059, "volume": 6.57, "quote_volume": 46.36651, "trades": 5, "taker_buy_volume": 1.72, "taker_buy_quote": 12.14006}, {"ts": 1774361940000, "open": 7.059, "high": 7.06, "low": 7.059, "close": 7.059, "volume": 171.39, "quote_volume": 1210.01086, "trades": 6, "taker_buy_volume": 2.54, "taker_buy_quote": 17.93128}, {"ts": 1774362000000, "open": 7.058, "high": 7.058, "low": 7.048, "close": 7.058, "volume": 249.42, "quote_volume": 1758.6393, "trades": 69, "taker_buy_volume": 22.18, "taker_buy_quote": 156.47476}, {"ts": 1774362060000, "open": 7.05, "high": 7.05, "low": 7.045, "close": 7.048, "volume": 15.24, "quote_volume": 107.40104, "trades": 10, "taker_buy_volume": 4.29, "taker_buy_quote": 30.23449}, {"ts": 1774362120000, "open": 7.049, "high": 7.059, "low": 7.038, "close": 7.038, "volume": 568.31, "quote_volume": 4005.95147, "trades": 93, "taker_buy_volume": 161.74, "taker_buy_quote": 1140.72149}, {"ts": 1774362180000, "open": 7.039, "high": 7.045, "low": 7.037, "close": 7.037, "volume": 80.57, "quote_volume": 567.19427, "trades": 61, "taker_buy_volume": 49.28, "taker_buy_quote": 346.93819}, {"ts": 1774362240000, "open": 7.037, "high": 7.037, "low": 7.019, "close": 7.019, "volume": 617.35, "quote_volume": 4338.10059, "trades": 98, "taker_buy_volume": 2.92, "taker_buy_quote": 20.51008}, {"ts": 1774362300000, "open": 7.018, "high": 7.021, "low": 7.0, "close": 7.02, "volume": 1076.37, "quote_volume": 7545.98798, "trades": 145, "taker_buy_volume": 392.6, "taker_buy_quote": 2753.62048}, {"ts": 1774362360000, "open": 7.017, "high": 7.02, "low": 7.011, "close": 7.02, "volume": 31.09, "quote_volume": 218.07326, "trades": 15, "taker_buy_volume": 4.58, "taker_buy_quote": 32.14302}, {"ts": 1774362420000, "open": 7.015, "high": 7.015, "low": 7.009, "close": 7.013, "volume": 34.25, "quote_volume": 240.20155, "trades": 16, "taker_buy_volume": 10.28, "taker_buy_quote": 72.08506}, {"ts": 1774362480000, "open": 7.014, "high": 7.017, "low": 7.009, "close": 7.009, "volume": 41.34, "quote_volume": 289.80553, "trades": 19, "taker_buy_volume": 5.66, "taker_buy_quote": 39.70764}, {"ts": 1774362540000, "open": 7.015, "high": 7.018, "low": 7.015, "close": 7.018, "volume": 5.14, "quote_volume": 36.06394, "trades": 6, "taker_buy_volume": 5.14, "taker_buy_quote": 36.06394}, {"ts": 1774362600000, "open": 7.018, "high": 7.034, "low": 7.018, "close": 7.034, "volume": 134.83, "quote_volume": 947.09253, "trades": 55, "taker_buy_volume": 134.83, "taker_buy_quote": 947.09253}, {"ts": 1774362660000, "open": 7.029, "high": 7.044, "low": 7.025, "close": 7.038, "volume": 111.51, "quote_volume": 785.04094, "trades": 40, "taker_buy_volume": 99.32, "taker_buy_quote": 699.31779}, {"ts": 1774362720000, "open": 7.038, "high": 7.043, "low": 7.029, "close": 7.039, "volume": 37.71, "quote_volume": 265.32627, "trades": 30, "taker_buy_volume": 18.8, "taker_buy_quote": 132.2956}, {"ts": 1774362780000, "open": 7.041, "high": 7.044, "low": 7.041, "close": 7.044, "volume": 5.72, "quote_volume": 40.2831, "trades": 4, "taker_buy_volume": 5.72, "taker_buy_quote": 40.2831}, {"ts": 1774362840000, "open": 7.043, "high": 7.047, "low": 7.036, "close": 7.047, "volume": 39.94, "quote_volume": 281.1921, "trades": 21, "taker_buy_volume": 28.5, "taker_buy_quote": 200.66022}, {"ts": 1774362900000, "open": 7.042, "high": 7.056, "low": 7.033, "close": 7.047, "volume": 326.96, "quote_volume": 2305.65261, "trades": 42, "taker_buy_volume": 312.66, "taker_buy_quote": 2205.01636}, {"ts": 1774362960000, "open": 7.046, "high": 7.067, "low": 7.044, "close": 7.061, "volume": 431.11, "quote_volume": 3041.79143, "trades": 67, "taker_buy_volume": 393.6, "taker_buy_quote": 2776.96643}, {"ts": 1774363020000, "open": 7.061, "high": 7.061, "low": 7.054, "close": 7.055, "volume": 34.46, "quote_volume": 243.17558, "trades": 15, "taker_buy_volume": 23.82, "taker_buy_quote": 168.0904}, {"ts": 1774363080000, "open": 7.056, "high": 7.06, "low": 7.051, "close": 7.051, "volume": 42.75, "quote_volume": 301.58466, "trades": 17, "taker_buy_volume": 10.21, "taker_buy_quote": 72.05458}, {"ts": 1774363140000, "open": 7.052, "high": 7.123, "low": 7.051, "close": 7.112, "volume": 6589.17, "quote_volume": 46801.45398, "trades": 365, "taker_buy_volume": 2416.76, "taker_buy_quote": 17123.15955}, {"ts": 1774363200000, "open": 7.111, "high": 7.118, "low": 7.104, "close": 7.112, "volume": 444.22, "quote_volume": 3160.12498, "trades": 46, "taker_buy_volume": 170.67, "taker_buy_quote": 1214.47466}, {"ts": 1774363260000, "open": 7.111, "high": 7.156, "low": 7.104, "close": 7.141, "volume": 1566.26, "quote_volume": 11158.83622, "trades": 207, "taker_buy_volume": 966.25, "taker_buy_quote": 6889.46306}, {"ts": 1774363320000, "open": 7.14, "high": 7.166, "low": 7.133, "close": 7.142, "volume": 635.9, "quote_volume": 4546.73348, "trades": 172, "taker_buy_volume": 299.42, "taker_buy_quote": 2140.95827}, {"ts": 1774363380000, "open": 7.141, "high": 7.151, "low": 7.131, "close": 7.14, "volume": 1002.61, "quote_volume": 7158.37552, "trades": 86, "taker_buy_volume": 297.98, "taker_buy_quote": 2127.33555}, {"ts": 1774363440000, "open": 7.143, "high": 7.154, "low": 7.122, "close": 7.122, "volume": 628.48, "quote_volume": 4485.46278, "trades": 87, "taker_buy_volume": 207.79, "taker_buy_quote": 1483.83176}, {"ts": 1774363500000, "open": 7.122, "high": 7.14, "low": 7.114, "close": 7.127, "volume": 1227.66, "quote_volume": 8751.24963, "trades": 124, "taker_buy_volume": 725.05, "taker_buy_quote": 5173.90288}, {"ts": 1774363560000, "open": 7.127, "high": 7.127, "low": 7.093, "close": 7.096, "volume": 551.44, "quote_volume": 3921.74799, "trades": 89, "taker_buy_volume": 26.37, "taker_buy_quote": 187.4737}, {"ts": 1774363620000, "open": 7.096, "high": 7.098, "low": 7.079, "close": 7.096, "volume": 1183.88, "quote_volume": 8386.28782, "trades": 115, "taker_buy_volume": 616.48, "taker_buy_quote": 4366.28638}, {"ts": 1774363680000, "open": 7.087, "high": 7.112, "low": 7.087, "close": 7.112, "volume": 457.78, "quote_volume": 3250.87892, "trades": 60, "taker_buy_volume": 359.76, "taker_buy_quote": 2555.93348}, {"ts": 1774363740000, "open": 7.109, "high": 7.113, "low": 7.095, "close": 7.095, "volume": 64.46, "quote_volume": 458.04559, "trades": 31, "taker_buy_volume": 41.86, "taker_buy_quote": 297.53497}, {"ts": 1774363800000, "open": 7.099, "high": 7.103, "low": 7.099, "close": 7.099, "volume": 13.85, "quote_volume": 98.34839, "trades": 13, "taker_buy_volume": 7.08, "taker_buy_quote": 50.27505}, {"ts": 1774363860000, "open": 7.102, "high": 7.115, "low": 7.102, "close": 7.115, "volume": 127.53, "quote_volume": 906.20256, "trades": 35, "taker_buy_volume": 122.12, "taker_buy_quote": 867.73658}, {"ts": 1774363920000, "open": 7.115, "high": 7.115, "low": 7.074, "close": 7.074, "volume": 314.44, "quote_volume": 2226.65274, "trades": 85, "taker_buy_volume": 57.46, "taker_buy_quote": 406.89016}, {"ts": 1774363980000, "open": 7.08, "high": 7.082, "low": 7.073, "close": 7.077, "volume": 73.67, "quote_volume": 521.14961, "trades": 16, "taker_buy_volume": 62.32, "taker_buy_quote": 440.84124}, {"ts": 1774364040000, "open": 7.077, "high": 7.097, "low": 7.077, "close": 7.097, "volume": 170.32, "quote_volume": 1207.88721, "trades": 35, "taker_buy_volume": 164.49, "taker_buy_quote": 1166.52336}, {"ts": 1774364100000, "open": 7.092, "high": 7.096, "low": 7.067, "close": 7.086, "volume": 256.02, "quote_volume": 1813.09377, "trades": 53, "taker_buy_volume": 59.78, "taker_buy_quote": 423.31976}, {"ts": 1774364160000, "open": 7.086, "high": 7.087, "low": 7.083, "close": 7.087, "volume": 11.33, "quote_volume": 80.27583, "trades": 9, "taker_buy_volume": 8.49, "taker_buy_quote": 60.15869}, {"ts": 1774364220000, "open": 7.088, "high": 7.094, "low": 7.08, "close": 7.085, "volume": 295.11, "quote_volume": 2090.47299, "trades": 30, "taker_buy_volume": 12.77, "taker_buy_quote": 90.53509}, {"ts": 1774364280000, "open": 7.086, "high": 7.095, "low": 7.086, "close": 7.095, "volume": 14.2, "quote_volume": 100.6851, "trades": 10, "taker_buy_volume": 14.2, "taker_buy_quote": 100.6851}, {"ts": 1774364340000, "open": 7.091, "high": 7.091, "low": 7.079, "close": 7.083, "volume": 319.61, "quote_volume": 2263.85001, "trades": 60, "taker_buy_volume": 23.51, "taker_buy_quote": 166.54013}, {"ts": 1774364400000, "open": 7.083, "high": 7.112, "low": 7.083, "close": 7.096, "volume": 385.78, "quote_volume": 2738.78695, "trades": 100, "taker_buy_volume": 340.52, "taker_buy_quote": 2417.43579}, {"ts": 1774364460000, "open": 7.094, "high": 7.104, "low": 7.085, "close": 7.101, "volume": 341.2, "quote_volume": 2420.06456, "trades": 58, "taker_buy_volume": 316.04, "taker_buy_quote": 2241.62537}, {"ts": 1774364520000, "open": 7.1, "high": 7.126, "low": 7.095, "close": 7.12, "volume": 441.35, "quote_volume": 3138.52016, "trades": 92, "taker_buy_volume": 421.35, "taker_buy_quote": 2996.34995}, {"ts": 1774364580000, "open": 7.118, "high": 7.123, "low": 7.111, "close": 7.111, "volume": 368.05, "quote_volume": 2620.41493, "trades": 36, "taker_buy_volume": 21.4, "taker_buy_quote": 152.35827}, {"ts": 1774364640000, "open": 7.115, "high": 7.129, "low": 7.115, "close": 7.124, "volume": 484.79, "quote_volume": 3452.9082, "trades": 72, "taker_buy_volume": 282.47, "taker_buy_quote": 2012.65049}, {"ts": 1774364700000, "open": 7.121, "high": 7.121, "low": 7.112, "close": 7.112, "volume": 68.94, "quote_volume": 490.53279, "trades": 15, "taker_buy_volume": 1.84, "taker_buy_quote": 13.09712}, {"ts": 1774364760000, "open": 7.117, "high": 7.119, "low": 7.109, "close": 7.109, "volume": 19.4, "quote_volume": 138.01475, "trades": 18, "taker_buy_volume": 5.77, "taker_buy_quote": 41.057}, {"ts": 1774364820000, "open": 7.108, "high": 7.108, "low": 7.079, "close": 7.095, "volume": 345.02, "quote_volume": 2447.23425, "trades": 71, "taker_buy_volume": 72.68, "taker_buy_quote": 515.8347}, {"ts": 1774364880000, "open": 7.095, "high": 7.097, "low": 7.089, "close": 7.089, "volume": 39.27, "quote_volume": 278.5846, "trades": 20, "taker_buy_volume": 5.82, "taker_buy_quote": 41.29526}, {"ts": 1774364940000, "open": 7.09, "high": 7.09, "low": 7.063, "close": 7.064, "volume": 721.23, "quote_volume": 5103.73931, "trades": 87, "taker_buy_volume": 37.94, "taker_buy_quote": 268.40665}, {"ts": 1774365000000, "open": 7.064, "high": 7.064, "low": 7.052, "close": 7.061, "volume": 506.61, "quote_volume": 3575.98081, "trades": 47, "taker_buy_volume": 122.99, "taker_buy_quote": 868.25507}, {"ts": 1774365060000, "open": 7.06, "high": 7.074, "low": 7.052, "close": 7.07, "volume": 392.13, "quote_volume": 2770.0748, "trades": 58, "taker_buy_volume": 254.02, "taker_buy_quote": 1795.05076}, {"ts": 1774365120000, "open": 7.069, "high": 7.07, "low": 7.06, "close": 7.06, "volume": 50.82, "quote_volume": 358.9609, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 7.062, "high": 7.062, "low": 7.053, "close": 7.061, "volume": 140.45, "quote_volume": 991.25011, "trades": 30, "taker_buy_volume": 46.5, "taker_buy_quote": 328.20383}, {"ts": 1774365240000, "open": 7.052, "high": 7.063, "low": 7.052, "close": 7.063, "volume": 10.74, "quote_volume": 75.8109, "trades": 8, "taker_buy_volume": 8.52, "taker_buy_quote": 60.15546}, {"ts": 1774365300000, "open": 7.064, "high": 7.079, "low": 7.064, "close": 7.078, "volume": 161.73, "quote_volume": 1143.60087, "trades": 33, "taker_buy_volume": 123.76, "taker_buy_quote": 875.12625}, {"ts": 1774365360000, "open": 7.073, "high": 7.073, "low": 7.071, "close": 7.071, "volume": 4.26, "quote_volume": 30.12672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365420000, "open": 7.072, "high": 7.088, "low": 7.072, "close": 7.088, "volume": 122.01, "quote_volume": 863.71535, "trades": 16, "taker_buy_volume": 122.01, "taker_buy_quote": 863.71535}, {"ts": 1774365480000, "open": 7.088, "high": 7.088, "low": 7.088, "close": 7.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365540000, "open": 7.088, "high": 7.097, "low": 7.088, "close": 7.097, "volume": 118.28, "quote_volume": 838.47464, "trades": 19, "taker_buy_volume": 118.28, "taker_buy_quote": 838.47464}, {"ts": 1774365600000, "open": 7.092, "high": 7.097, "low": 7.088, "close": 7.088, "volume": 111.67, "quote_volume": 791.92853, "trades": 29, "taker_buy_volume": 60.47, "taker_buy_quote": 428.99754}, {"ts": 1774365660000, "open": 7.091, "high": 7.091, "low": 7.081, "close": 7.081, "volume": 50.77, "quote_volume": 359.65763, "trades": 15, "taker_buy_volume": 6.44, "taker_buy_quote": 45.66604}, {"ts": 1774365720000, "open": 7.089, "high": 7.099, "low": 7.08, "close": 7.099, "volume": 362.09, "quote_volume": 2565.16304, "trades": 99, "taker_buy_volume": 135.79, "taker_buy_quote": 962.00987}, {"ts": 1774365780000, "open": 7.094, "high": 7.136, "low": 7.089, "close": 7.136, "volume": 567.93, "quote_volume": 4040.17791, "trades": 150, "taker_buy_volume": 455.38, "taker_buy_quote": 3239.20389}, {"ts": 1774365840000, "open": 7.133, "high": 7.134, "low": 7.126, "close": 7.126, "volume": 61.07, "quote_volume": 435.49709, "trades": 38, "taker_buy_volume": 28.59, "taker_buy_quote": 203.90894}, {"ts": 1774365900000, "open": 7.131, "high": 7.133, "low": 7.124, "close": 7.124, "volume": 645.17, "quote_volume": 4600.02717, "trades": 53, "taker_buy_volume": 75.66, "taker_buy_quote": 539.58841}, {"ts": 1774365960000, "open": 7.124, "high": 7.144, "low": 7.116, "close": 7.139, "volume": 174.88, "quote_volume": 1246.15615, "trades": 73, "taker_buy_volume": 53.25, "taker_buy_quote": 379.65167}, {"ts": 1774366020000, "open": 7.138, "high": 7.149, "low": 7.138, "close": 7.142, "volume": 166.77, "quote_volume": 1191.80747, "trades": 47, "taker_buy_volume": 18.32, "taker_buy_quote": 130.90463}, {"ts": 1774366080000, "open": 7.142, "high": 7.144, "low": 7.141, "close": 7.144, "volume": 17.22, "quote_volume": 122.98605, "trades": 3, "taker_buy_volume": 1.11, "taker_buy_quote": 7.92984}, {"ts": 1774366140000, "open": 7.14, "high": 7.14, "low": 7.121, "close": 7.128, "volume": 256.04, "quote_volume": 1825.86028, "trades": 70, "taker_buy_volume": 25.54, "taker_buy_quote": 182.09472}, {"ts": 1774366200000, "open": 7.131, "high": 7.139, "low": 7.131, "close": 7.139, "volume": 14.1, "quote_volume": 100.60914, "trades": 10, "taker_buy_volume": 14.1, "taker_buy_quote": 100.60914}, {"ts": 1774366260000, "open": 7.136, "high": 7.149, "low": 7.133, "close": 7.149, "volume": 432.32, "quote_volume": 3089.14539, "trades": 45, "taker_buy_volume": 166.04, "taker_buy_quote": 1185.93109}, {"ts": 1774366320000, "open": 7.146, "high": 7.177, "low": 7.144, "close": 7.17, "volume": 250.21, "quote_volume": 1792.91645, "trades": 100, "taker_buy_volume": 192.46, "taker_buy_quote": 1379.23795}, {"ts": 1774366380000, "open": 7.169, "high": 7.169, "low": 7.159, "close": 7.168, "volume": 977.58, "quote_volume": 7006.2769, "trades": 34, "taker_buy_volume": 16.5, "taker_buy_quote": 118.26274}, {"ts": 1774366440000, "open": 7.161, "high": 7.161, "low": 7.153, "close": 7.156, "volume": 143.1, "quote_volume": 1023.88104, "trades": 28, "taker_buy_volume": 92.85, "taker_buy_quote": 664.28482}, {"ts": 1774366500000, "open": 7.152, "high": 7.153, "low": 7.14, "close": 7.153, "volume": 67.9, "quote_volume": 485.28089, "trades": 38, "taker_buy_volume": 48.79, "taker_buy_quote": 348.71774}, {"ts": 1774366560000, "open": 7.152, "high": 7.161, "low": 7.152, "close": 7.152, "volume": 20.77, "quote_volume": 148.62956, "trades": 21, "taker_buy_volume": 16.56, "taker_buy_quote": 118.51544}, {"ts": 1774366620000, "open": 7.151, "high": 7.151, "low": 7.147, "close": 7.149, "volume": 8.06, "quote_volume": 57.62094, "trades": 6, "taker_buy_volume": 1.01, "taker_buy_quote": 7.22049}, {"ts": 1774366680000, "open": 7.146, "high": 7.15, "low": 7.145, "close": 7.147, "volume": 12.19, "quote_volume": 87.12336, "trades": 8, "taker_buy_volume": 6.74, "taker_buy_quote": 48.17924}, {"ts": 1774366740000, "open": 7.147, "high": 7.147, "low": 7.134, "close": 7.134, "volume": 73.18, "quote_volume": 522.78421, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366800000, "open": 7.133, "high": 7.133, "low": 7.121, "close": 7.122, "volume": 38.85, "quote_volume": 276.85574, "trades": 24, "taker_buy_volume": 9.87, "taker_buy_quote": 70.37592}, {"ts": 1774366860000, "open": 7.125, "high": 7.128, "low": 7.122, "close": 7.128, "volume": 30.24, "quote_volume": 215.44562, "trades": 11, "taker_buy_volume": 16.33, "taker_buy_quote": 116.36961}, {"ts": 1774366920000, "open": 7.124, "high": 7.124, "low": 7.104, "close": 7.104, "volume": 112.39, "quote_volume": 799.46012, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 7.104, "high": 7.104, "low": 7.098, "close": 7.101, "volume": 13.69, "quote_volume": 97.2085, "trades": 12, "taker_buy_volume": 3.85, "taker_buy_quote": 27.3346}, {"ts": 1774367040000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 28.56, "quote_volume": 202.80456, "trades": 2, "taker_buy_volume": 28.56, "taker_buy_quote": 202.80456}, {"ts": 1774367100000, "open": 7.1, "high": 7.1, "low": 7.077, "close": 7.077, "volume": 262.1, "quote_volume": 1858.60444, "trades": 47, "taker_buy_volume": 7.1, "taker_buy_quote": 50.3532}, {"ts": 1774367160000, "open": 7.076, "high": 7.082, "low": 7.071, "close": 7.082, "volume": 96.7, "quote_volume": 684.07524, "trades": 34, "taker_buy_volume": 76.43, "taker_buy_quote": 540.72504}, {"ts": 1774367220000, "open": 7.078, "high": 7.084, "low": 7.071, "close": 7.084, "volume": 45.88, "quote_volume": 324.64219, "trades": 21, "taker_buy_volume": 17.03, "taker_buy_quote": 120.5738}, {"ts": 1774367280000, "open": 7.077, "high": 7.079, "low": 7.074, "close": 7.079, "volume": 72.85, "quote_volume": 515.59369, "trades": 10, "taker_buy_volume": 58.72, "taker_buy_quote": 415.62094}, {"ts": 1774367340000, "open": 7.08, "high": 7.083, "low": 7.071, "close": 7.074, "volume": 342.34, "quote_volume": 2421.48185, "trades": 41, "taker_buy_volume": 29.76, "taker_buy_quote": 210.71113}, {"ts": 1774367400000, "open": 7.074, "high": 7.077, "low": 7.074, "close": 7.075, "volume": 42.54, "quote_volume": 300.95058, "trades": 16, "taker_buy_volume": 39.57, "taker_buy_quote": 279.93628}, {"ts": 1774367460000, "open": 7.076, "high": 7.08, "low": 7.076, "close": 7.08, "volume": 7.1, "quote_volume": 50.2538, "trades": 5, "taker_buy_volume": 7.1, "taker_buy_quote": 50.2538}, {"ts": 1774367520000, "open": 7.08, "high": 7.099, "low": 7.071, "close": 7.084, "volume": 1564.0, "quote_volume": 11072.20577, "trades": 107, "taker_buy_volume": 1257.17, "taker_buy_quote": 8900.62812}, {"ts": 1774367580000, "open": 7.083, "high": 7.083, "low": 7.071, "close": 7.079, "volume": 82.31, "quote_volume": 582.33927, "trades": 33, "taker_buy_volume": 57.45, "taker_buy_quote": 406.40127}, {"ts": 1774367640000, "open": 7.079, "high": 7.083, "low": 7.079, "close": 7.083, "volume": 12.79, "quote_volume": 90.55461, "trades": 8, "taker_buy_volume": 12.79, "taker_buy_quote": 90.55461}, {"ts": 1774367700000, "open": 7.084, "high": 7.09, "low": 7.083, "close": 7.084, "volume": 66.48, "quote_volume": 471.11971, "trades": 21, "taker_buy_volume": 11.36, "taker_buy_quote": 80.50832}, {"ts": 1774367760000, "open": 7.08, "high": 7.08, "low": 7.071, "close": 7.076, "volume": 37.01, "quote_volume": 261.8615, "trades": 21, "taker_buy_volume": 17.03, "taker_buy_quote": 120.47449}, {"ts": 1774367820000, "open": 7.075, "high": 7.088, "low": 7.075, "close": 7.088, "volume": 35.9, "quote_volume": 254.26266, "trades": 21, "taker_buy_volume": 31.95, "taker_buy_quote": 226.28869}, {"ts": 1774367880000, "open": 7.089, "high": 7.092, "low": 7.089, "close": 7.091, "volume": 18.66, "quote_volume": 132.29498, "trades": 8, "taker_buy_volume": 16.28, "taker_buy_quote": 115.41744}, {"ts": 1774367940000, "open": 7.09, "high": 7.116, "low": 7.09, "close": 7.116, "volume": 532.07, "quote_volume": 3778.93063, "trades": 68, "taker_buy_volume": 493.97, "taker_buy_quote": 3508.1225}, {"ts": 1774368000000, "open": 7.115, "high": 7.115, "low": 7.106, "close": 7.11, "volume": 187.85, "quote_volume": 1335.47388, "trades": 26, "taker_buy_volume": 169.48, "taker_buy_quote": 1204.852}, {"ts": 1774368060000, "open": 7.111, "high": 7.113, "low": 7.111, "close": 7.112, "volume": 69.62, "quote_volume": 495.18858, "trades": 9, "taker_buy_volume": 67.95, "taker_buy_quote": 483.3118}, {"ts": 1774368120000, "open": 7.111, "high": 7.111, "low": 7.099, "close": 7.11, "volume": 161.27, "quote_volume": 1146.06279, "trades": 37, "taker_buy_volume": 109.77, "taker_buy_quote": 779.99026}, {"ts": 1774368180000, "open": 7.107, "high": 7.116, "low": 7.104, "close": 7.113, "volume": 164.87, "quote_volume": 1172.30028, "trades": 28, "taker_buy_volume": 152.18, "taker_buy_quote": 1082.09412}, {"ts": 1774368240000, "open": 7.112, "high": 7.112, "low": 7.097, "close": 7.097, "volume": 86.56, "quote_volume": 614.83333, "trades": 24, "taker_buy_volume": 20.57, "taker_buy_quote": 146.047}, {"ts": 1774368300000, "open": 7.097, "high": 7.098, "low": 7.091, "close": 7.092, "volume": 27.28, "quote_volume": 193.51728, "trades": 19, "taker_buy_volume": 14.5, "taker_buy_quote": 102.86448}, {"ts": 1774368360000, "open": 7.093, "high": 7.095, "low": 7.091, "close": 7.095, "volume": 9.94, "quote_volume": 70.50868, "trades": 7, "taker_buy_volume": 7.1, "taker_buy_quote": 50.36882}, {"ts": 1774368420000, "open": 7.096, "high": 7.098, "low": 7.094, "close": 7.094, "volume": 65.78, "quote_volume": 466.83574, "trades": 8, "taker_buy_volume": 4.26, "taker_buy_quote": 30.23322}, {"ts": 1774368480000, "open": 7.093, "high": 7.105, "low": 7.087, "close": 7.105, "volume": 34.03, "quote_volume": 241.47457, "trades": 24, "taker_buy_volume": 22.67, "taker_buy_quote": 160.90005}, {"ts": 1774368540000, "open": 7.106, "high": 7.119, "low": 7.106, "close": 7.119, "volume": 21.4, "quote_volume": 152.21829, "trades": 15, "taker_buy_volume": 21.4, "taker_buy_quote": 152.21829}, {"ts": 1774368600000, "open": 7.12, "high": 7.141, "low": 7.12, "close": 7.141, "volume": 175.48, "quote_volume": 1251.56511, "trades": 29, "taker_buy_volume": 174.46, "taker_buy_quote": 1244.29251}, {"ts": 1774368660000, "open": 7.142, "high": 7.162, "low": 7.141, "close": 7.153, "volume": 224.88, "quote_volume": 1608.25838, "trades": 60, "taker_buy_volume": 154.67, "taker_buy_quote": 1106.14549}, {"ts": 1774368720000, "open": 7.152, "high": 7.152, "low": 7.136, "close": 7.136, "volume": 125.96, "quote_volume": 899.41951, "trades": 25, "taker_buy_volume": 39.35, "taker_buy_quote": 280.92724}, {"ts": 1774368780000, "open": 7.139, "high": 7.142, "low": 7.118, "close": 7.118, "volume": 54.43, "quote_volume": 388.08927, "trades": 30, "taker_buy_volume": 5.64, "taker_buy_quote": 40.27242}, {"ts": 1774368840000, "open": 7.119, "high": 7.121, "low": 7.119, "close": 7.119, "volume": 77.2, "quote_volume": 549.5983, "trades": 7, "taker_buy_volume": 4.23, "taker_buy_quote": 30.1176}, {"ts": 1774368900000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 59.43, "quote_volume": 423.08217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368960000, "open": 7.118, "high": 7.118, "low": 7.109, "close": 7.11, "volume": 150.23, "quote_volume": 1068.75711, "trades": 15, "taker_buy_volume": 35.06, "taker_buy_quote": 249.2766}, {"ts": 1774369020000, "open": 7.108, "high": 7.116, "low": 7.1, "close": 7.101, "volume": 124.97, "quote_volume": 888.03585, "trades": 36, "taker_buy_volume": 61.54, "taker_buy_quote": 437.25952}, {"ts": 1774369080000, "open": 7.099, "high": 7.101, "low": 7.096, "close": 7.101, "volume": 36.11, "quote_volume": 256.34063, "trades": 12, "taker_buy_volume": 30.43, "taker_buy_quote": 216.02683}, {"ts": 1774369140000, "open": 7.102, "high": 7.12, "low": 7.102, "close": 7.116, "volume": 210.02, "quote_volume": 1493.71105, "trades": 38, "taker_buy_volume": 203.43, "taker_buy_quote": 1446.81333}, {"ts": 1774369200000, "open": 7.115, "high": 7.115, "low": 7.11, "close": 7.11, "volume": 39.74, "quote_volume": 282.67266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369260000, "open": 7.11, "high": 7.114, "low": 7.107, "close": 7.114, "volume": 62.67, "quote_volume": 445.44363, "trades": 12, "taker_buy_volume": 57.03, "taker_buy_quote": 405.35169}, {"ts": 1774369320000, "open": 7.113, "high": 7.113, "low": 7.104, "close": 7.104, "volume": 14.1, "quote_volume": 100.22985, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369380000, "open": 7.107, "high": 7.111, "low": 7.099, "close": 7.103, "volume": 75.4, "quote_volume": 535.78335, "trades": 23, "taker_buy_volume": 15.89, "taker_buy_quote": 112.91039}, {"ts": 1774369440000, "open": 7.099, "high": 7.105, "low": 7.093, "close": 7.105, "volume": 198.9, "quote_volume": 1411.99699, "trades": 28, "taker_buy_volume": 129.34, "taker_buy_quote": 918.45885}, {"ts": 1774369500000, "open": 7.1, "high": 7.105, "low": 7.093, "close": 7.103, "volume": 185.02, "quote_volume": 1313.80141, "trades": 43, "taker_buy_volume": 134.72, "taker_buy_quote": 956.61497}, {"ts": 1774369560000, "open": 7.104, "high": 7.104, "low": 7.097, "close": 7.101, "volume": 24.55, "quote_volume": 174.27602, "trades": 12, "taker_buy_volume": 16.03, "taker_buy_quote": 113.78828}, {"ts": 1774369620000, "open": 7.102, "high": 7.121, "low": 7.102, "close": 7.119, "volume": 70.17, "quote_volume": 499.34962, "trades": 27, "taker_buy_volume": 28.63, "taker_buy_quote": 203.60748}, {"ts": 1774369680000, "open": 7.12, "high": 7.125, "low": 7.118, "close": 7.125, "volume": 32.67, "quote_volume": 232.6318, "trades": 11, "taker_buy_volume": 19.45, "taker_buy_quote": 138.5064}, {"ts": 1774369740000, "open": 7.123, "high": 7.127, "low": 7.12, "close": 7.12, "volume": 15.54, "quote_volume": 110.69994, "trades": 13, "taker_buy_volume": 2.85, "taker_buy_quote": 20.31048}, {"ts": 1774369800000, "open": 7.121, "high": 7.121, "low": 7.11, "close": 7.11, "volume": 46.29, "quote_volume": 329.36136, "trades": 19, "taker_buy_volume": 2.94, "taker_buy_quote": 20.92503}, {"ts": 1774369860000, "open": 7.109, "high": 7.109, "low": 7.077, "close": 7.077, "volume": 51.1, "quote_volume": 362.4136, "trades": 36, "taker_buy_volume": 1.42, "taker_buy_quote": 10.09052}, {"ts": 1774369920000, "open": 7.077, "high": 7.097, "low": 7.07, "close": 7.097, "volume": 346.5, "quote_volume": 2453.23016, "trades": 57, "taker_buy_volume": 202.23, "taker_buy_quote": 1432.39772}, {"ts": 1774369980000, "open": 7.095, "high": 7.106, "low": 7.09, "close": 7.09, "volume": 141.61, "quote_volume": 1005.7266, "trades": 39, "taker_buy_volume": 91.21, "taker_buy_quote": 647.85552}, {"ts": 1774370040000, "open": 7.091, "high": 7.097, "low": 7.079, "close": 7.095, "volume": 186.95, "quote_volume": 1324.16891, "trades": 38, "taker_buy_volume": 168.56, "taker_buy_quote": 1193.87078}, {"ts": 1774370100000, "open": 7.094, "high": 7.098, "low": 7.092, "close": 7.098, "volume": 9.94, "quote_volume": 70.5243, "trades": 7, "taker_buy_volume": 5.68, "taker_buy_quote": 40.30812}, {"ts": 1774370160000, "open": 7.099, "high": 7.101, "low": 7.099, "close": 7.101, "volume": 8.12, "quote_volume": 57.65164, "trades": 5, "taker_buy_volume": 8.12, "taker_buy_quote": 57.65164}, {"ts": 1774370220000, "open": 7.097, "high": 7.097, "low": 7.091, "close": 7.094, "volume": 17.01, "quote_volume": 120.67172, "trades": 12, "taker_buy_volume": 5.65, "taker_buy_quote": 40.08388}, {"ts": 1774370280000, "open": 7.096, "high": 7.114, "low": 7.096, "close": 7.114, "volume": 118.7, "quote_volume": 843.66404, "trades": 48, "taker_buy_volume": 109.21, "taker_buy_quote": 776.18768}, {"ts": 1774370340000, "open": 7.114, "high": 7.133, "low": 7.114, "close": 7.129, "volume": 148.59, "quote_volume": 1058.26463, "trades": 64, "taker_buy_volume": 128.81, "taker_buy_quote": 917.37878}, {"ts": 1774370400000, "open": 7.13, "high": 7.138, "low": 7.13, "close": 7.133, "volume": 98.12, "quote_volume": 699.82322, "trades": 28, "taker_buy_volume": 93.89, "taker_buy_quote": 669.6464}, {"ts": 1774370460000, "open": 7.134, "high": 7.139, "low": 7.133, "close": 7.133, "volume": 221.35, "quote_volume": 1579.24298, "trades": 28, "taker_buy_volume": 212.89, "taker_buy_quote": 1518.88229}, {"ts": 1774370520000, "open": 7.133, "high": 7.138, "low": 7.122, "close": 7.133, "volume": 86.86, "quote_volume": 619.26099, "trades": 59, "taker_buy_volume": 68.53, "taker_buy_quote": 488.56809}, {"ts": 1774370580000, "open": 7.13, "high": 7.132, "low": 7.127, "close": 7.132, "volume": 119.74, "quote_volume": 853.68381, "trades": 28, "taker_buy_volume": 114.1, "taker_buy_quote": 813.47907}, {"ts": 1774370640000, "open": 7.131, "high": 7.131, "low": 7.125, "close": 7.125, "volume": 35.67, "quote_volume": 254.23104, "trades": 9, "taker_buy_volume": 14.03, "taker_buy_quote": 99.99181}, {"ts": 1774370700000, "open": 7.125, "high": 7.135, "low": 7.125, "close": 7.129, "volume": 78.32, "quote_volume": 558.61935, "trades": 66, "taker_buy_volume": 63.33, "taker_buy_quote": 451.73892}, {"ts": 1774370760000, "open": 7.128, "high": 7.128, "low": 7.117, "close": 7.117, "volume": 52.14, "quote_volume": 371.42399, "trades": 16, "taker_buy_volume": 14.59, "taker_buy_quote": 103.88128}, {"ts": 1774370820000, "open": 7.118, "high": 7.126, "low": 7.118, "close": 7.122, "volume": 16.38, "quote_volume": 116.66283, "trades": 18, "taker_buy_volume": 12.15, "taker_buy_quote": 86.53254}, {"ts": 1774370880000, "open": 7.121, "high": 7.134, "low": 7.12, "close": 7.134, "volume": 124.56, "quote_volume": 887.74227, "trades": 53, "taker_buy_volume": 115.09, "taker_buy_quote": 820.23466}, {"ts": 1774370940000, "open": 7.131, "high": 7.135, "low": 7.126, "close": 7.135, "volume": 128.77, "quote_volume": 918.41981, "trades": 26, "taker_buy_volume": 42.68, "taker_buy_quote": 304.37509}, {"ts": 1774371000000, "open": 7.133, "high": 7.133, "low": 7.126, "close": 7.126, "volume": 16.48, "quote_volume": 117.47596, "trades": 11, "taker_buy_volume": 5.2, "taker_buy_quote": 37.0552}, {"ts": 1774371060000, "open": 7.125, "high": 7.132, "low": 7.119, "close": 7.119, "volume": 327.84, "quote_volume": 2336.11877, "trades": 75, "taker_buy_volume": 243.99, "taker_buy_quote": 1738.85211}, {"ts": 1774371120000, "open": 7.118, "high": 7.121, "low": 7.106, "close": 7.114, "volume": 91.34, "quote_volume": 649.72915, "trades": 42, "taker_buy_volume": 66.95, "taker_buy_quote": 476.2321}, {"ts": 1774371180000, "open": 7.113, "high": 7.113, "low": 7.097, "close": 7.102, "volume": 205.65, "quote_volume": 1460.69564, "trades": 47, "taker_buy_volume": 41.72, "taker_buy_quote": 296.28197}, {"ts": 1774371240000, "open": 7.103, "high": 7.108, "low": 7.103, "close": 7.108, "volume": 22.65, "quote_volume": 160.90775, "trades": 18, "taker_buy_volume": 22.65, "taker_buy_quote": 160.90775}, {"ts": 1774371300000, "open": 7.106, "high": 7.112, "low": 7.105, "close": 7.105, "volume": 33.43, "quote_volume": 237.57914, "trades": 15, "taker_buy_volume": 20.15, "taker_buy_quote": 143.20523}, {"ts": 1774371360000, "open": 7.105, "high": 7.107, "low": 7.105, "close": 7.107, "volume": 6.43, "quote_volume": 45.68696, "trades": 7, "taker_buy_volume": 6.43, "taker_buy_quote": 45.68696}, {"ts": 1774371420000, "open": 7.105, "high": 7.11, "low": 7.101, "close": 7.107, "volume": 20.56, "quote_volume": 146.09973, "trades": 17, "taker_buy_volume": 9.52, "taker_buy_quote": 67.66665}, {"ts": 1774371480000, "open": 7.111, "high": 7.114, "low": 7.111, "close": 7.114, "volume": 7.02, "quote_volume": 49.93182, "trades": 5, "taker_buy_volume": 7.02, "taker_buy_quote": 49.93182}, {"ts": 1774371540000, "open": 7.113, "high": 7.202, "low": 7.113, "close": 7.202, "volume": 5196.27, "quote_volume": 37199.47093, "trades": 377, "taker_buy_volume": 4851.1, "taker_buy_quote": 34725.27978}, {"ts": 1774371600000, "open": 7.196, "high": 7.207, "low": 7.151, "close": 7.151, "volume": 806.66, "quote_volume": 5787.72166, "trades": 121, "taker_buy_volume": 129.86, "taker_buy_quote": 934.55649}, {"ts": 1774371660000, "open": 7.15, "high": 7.166, "low": 7.15, "close": 7.153, "volume": 377.71, "quote_volume": 2703.08827, "trades": 80, "taker_buy_volume": 301.79, "taker_buy_quote": 2159.61408}, {"ts": 1774371720000, "open": 7.152, "high": 7.162, "low": 7.147, "close": 7.153, "volume": 63.88, "quote_volume": 457.00462, "trades": 55, "taker_buy_volume": 40.29, "taker_buy_quote": 288.2535}, {"ts": 1774371780000, "open": 7.151, "high": 7.157, "low": 7.144, "close": 7.157, "volume": 90.09, "quote_volume": 643.92458, "trades": 31, "taker_buy_volume": 72.74, "taker_buy_quote": 519.90452}, {"ts": 1774371840000, "open": 7.157, "high": 7.161, "low": 7.157, "close": 7.157, "volume": 10.43, "quote_volume": 74.66571, "trades": 8, "taker_buy_volume": 6.23, "taker_buy_quote": 44.60211}, {"ts": 1774371900000, "open": 7.16, "high": 7.18, "low": 7.16, "close": 7.18, "volume": 47.6, "quote_volume": 341.15554, "trades": 29, "taker_buy_volume": 44.8, "taker_buy_quote": 321.06134}, {"ts": 1774371960000, "open": 7.179, "high": 7.18, "low": 7.175, "close": 7.18, "volume": 32.73, "quote_volume": 234.97485, "trades": 11, "taker_buy_volume": 25.39, "taker_buy_quote": 182.29499}, {"ts": 1774372020000, "open": 7.177, "high": 7.185, "low": 7.166, "close": 7.166, "volume": 366.62, "quote_volume": 2630.35149, "trades": 47, "taker_buy_volume": 23.74, "taker_buy_quote": 170.5065}, {"ts": 1774372080000, "open": 7.169, "high": 7.169, "low": 7.158, "close": 7.158, "volume": 30.55, "quote_volume": 218.87087, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372140000, "open": 7.157, "high": 7.157, "low": 7.133, "close": 7.141, "volume": 218.81, "quote_volume": 1561.9663, "trades": 38, "taker_buy_volume": 18.61, "taker_buy_quote": 132.85228}, {"ts": 1774372200000, "open": 7.142, "high": 7.143, "low": 7.136, "close": 7.136, "volume": 139.01, "quote_volume": 992.37421, "trades": 15, "taker_buy_volume": 3.89, "taker_buy_quote": 27.78379}, {"ts": 1774372260000, "open": 7.136, "high": 7.148, "low": 7.12, "close": 7.124, "volume": 1011.08, "quote_volume": 7214.51873, "trades": 112, "taker_buy_volume": 199.45, "taker_buy_quote": 1424.3611}, {"ts": 1774372320000, "open": 7.126, "high": 7.142, "low": 7.122, "close": 7.142, "volume": 385.4, "quote_volume": 2748.34612, "trades": 93, "taker_buy_volume": 145.32, "taker_buy_quote": 1036.66977}, {"ts": 1774372380000, "open": 7.138, "high": 7.138, "low": 7.129, "close": 7.129, "volume": 14.1, "quote_volume": 100.58235, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372440000, "open": 7.13, "high": 7.146, "low": 7.125, "close": 7.146, "volume": 161.37, "quote_volume": 1151.98052, "trades": 55, "taker_buy_volume": 37.63, "taker_buy_quote": 268.52456}, {"ts": 1774372500000, "open": 7.146, "high": 7.171, "low": 7.143, "close": 7.171, "volume": 321.93, "quote_volume": 2303.0135, "trades": 81, "taker_buy_volume": 78.6, "taker_buy_quote": 562.62598}, {"ts": 1774372560000, "open": 7.17, "high": 7.172, "low": 7.138, "close": 7.143, "volume": 96.82, "quote_volume": 692.53828, "trades": 70, "taker_buy_volume": 33.38, "taker_buy_quote": 238.44928}, {"ts": 1774372620000, "open": 7.14, "high": 7.148, "low": 7.137, "close": 7.137, "volume": 92.34, "quote_volume": 659.60868, "trades": 34, "taker_buy_volume": 38.5, "taker_buy_quote": 275.04964}, {"ts": 1774372680000, "open": 7.137, "high": 7.137, "low": 7.124, "close": 7.124, "volume": 118.05, "quote_volume": 841.5683, "trades": 28, "taker_buy_volume": 37.15, "taker_buy_quote": 264.98296}, {"ts": 1774372740000, "open": 7.125, "high": 7.128, "low": 7.121, "close": 7.123, "volume": 174.89, "quote_volume": 1245.91576, "trades": 31, "taker_buy_volume": 45.61, "taker_buy_quote": 324.97813}, {"ts": 1774372800000, "open": 7.123, "high": 7.135, "low": 7.116, "close": 7.122, "volume": 443.6, "quote_volume": 3160.61096, "trades": 78, "taker_buy_volume": 160.71, "taker_buy_quote": 1145.78493}, {"ts": 1774372860000, "open": 7.121, "high": 7.136, "low": 7.115, "close": 7.135, "volume": 292.36, "quote_volume": 2084.11753, "trades": 69, "taker_buy_volume": 179.19, "taker_buy_quote": 1277.59061}, {"ts": 1774372920000, "open": 7.134, "high": 7.134, "low": 7.122, "close": 7.122, "volume": 119.89, "quote_volume": 854.95206, "trades": 16, "taker_buy_volume": 4.3, "taker_buy_quote": 30.6375}, {"ts": 1774372980000, "open": 7.123, "high": 7.13, "low": 7.123, "close": 7.129, "volume": 12.69, "quote_volume": 90.43881, "trades": 9, "taker_buy_volume": 11.28, "taker_buy_quote": 80.38692}, {"ts": 1774373040000, "open": 7.129, "high": 7.136, "low": 7.129, "close": 7.135, "volume": 36.91, "quote_volume": 263.20811, "trades": 27, "taker_buy_volume": 34.76, "taker_buy_quote": 247.88076}, {"ts": 1774373100000, "open": 7.136, "high": 7.142, "low": 7.136, "close": 7.139, "volume": 29.07, "quote_volume": 207.5516, "trades": 19, "taker_buy_volume": 12.69, "taker_buy_quote": 90.59532}, {"ts": 1774373160000, "open": 7.139, "high": 7.139, "low": 7.137, "close": 7.138, "volume": 7.04, "quote_volume": 50.25012, "trades": 5, "taker_buy_volume": 2.81, "taker_buy_quote": 20.05638}, {"ts": 1774373220000, "open": 7.138, "high": 7.146, "low": 7.138, "close": 7.144, "volume": 126.9, "quote_volume": 906.46257, "trades": 18, "taker_buy_volume": 105.51, "taker_buy_quote": 753.64342}, {"ts": 1774373280000, "open": 7.144, "high": 7.144, "low": 7.142, "close": 7.143, "volume": 13.92, "quote_volume": 99.43126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 7.142, "high": 7.155, "low": 7.141, "close": 7.155, "volume": 23.32, "quote_volume": 166.71892, "trades": 16, "taker_buy_volume": 15.47, "taker_buy_quote": 110.61036}, {"ts": 1774373400000, "open": 7.154, "high": 7.164, "low": 7.151, "close": 7.164, "volume": 125.96, "quote_volume": 901.71543, "trades": 29, "taker_buy_volume": 116.1, "taker_buy_quote": 831.18652}, {"ts": 1774373460000, "open": 7.156, "high": 7.156, "low": 7.148, "close": 7.148, "volume": 67.48, "quote_volume": 482.54953, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373520000, "open": 7.152, "high": 7.168, "low": 7.152, "close": 7.162, "volume": 35.5, "quote_volume": 254.1946, "trades": 24, "taker_buy_volume": 25.22, "taker_buy_quote": 180.57645}, {"ts": 1774373580000, "open": 7.162, "high": 7.171, "low": 7.151, "close": 7.164, "volume": 237.91, "quote_volume": 1704.35822, "trades": 52, "taker_buy_volume": 179.24, "taker_buy_quote": 1284.14827}, {"ts": 1774373640000, "open": 7.168, "high": 7.168, "low": 7.168, "close": 7.168, "volume": 2.09, "quote_volume": 14.98112, "trades": 1, "taker_buy_volume": 2.09, "taker_buy_quote": 14.98112}, {"ts": 1774373700000, "open": 7.165, "high": 7.17, "low": 7.165, "close": 7.165, "volume": 24.98, "quote_volume": 179.02208, "trades": 9, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0746}, {"ts": 1774373760000, "open": 7.164, "high": 7.164, "low": 7.158, "close": 7.158, "volume": 9.12, "quote_volume": 65.31036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 7.159, "high": 7.159, "low": 7.149, "close": 7.149, "volume": 40.76, "quote_volume": 291.65632, "trades": 15, "taker_buy_volume": 2.8, "taker_buy_quote": 20.027}, {"ts": 1774373880000, "open": 7.154, "high": 7.169, "low": 7.154, "close": 7.169, "volume": 60.26, "quote_volume": 431.33861, "trades": 16, "taker_buy_volume": 60.26, "taker_buy_quote": 431.33861}, {"ts": 1774373940000, "open": 7.17, "high": 7.188, "low": 7.17, "close": 7.179, "volume": 96.41, "quote_volume": 692.30524, "trades": 33, "taker_buy_volume": 54.47, "taker_buy_quote": 390.95652}, {"ts": 1774374000000, "open": 7.178, "high": 7.184, "low": 7.177, "close": 7.179, "volume": 142.8, "quote_volume": 1025.54988, "trades": 24, "taker_buy_volume": 131.6, "taker_buy_quote": 945.13528}, {"ts": 1774374060000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.73, "quote_volume": 5.23994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 7.181, "high": 7.183, "low": 7.179, "close": 7.181, "volume": 14.92, "quote_volume": 107.14004, "trades": 9, "taker_buy_volume": 10.93, "taker_buy_quote": 78.49163}, {"ts": 1774374180000, "open": 7.182, "high": 7.183, "low": 7.17, "close": 7.171, "volume": 98.19, "quote_volume": 704.63741, "trades": 26, "taker_buy_volume": 61.78, "taker_buy_quote": 443.35557}, {"ts": 1774374240000, "open": 7.174, "high": 7.177, "low": 7.173, "close": 7.177, "volume": 6.98, "quote_volume": 50.08154, "trades": 5, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1828}, {"ts": 1774374300000, "open": 7.177, "high": 7.177, "low": 7.173, "close": 7.173, "volume": 32.95, "quote_volume": 236.43983, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 7.177, "high": 7.188, "low": 7.177, "close": 7.183, "volume": 73.48, "quote_volume": 527.62675, "trades": 23, "taker_buy_volume": 51.55, "taker_buy_quote": 370.12587}, {"ts": 1774374420000, "open": 7.182, "high": 7.189, "low": 7.178, "close": 7.182, "volume": 159.21, "quote_volume": 1143.95006, "trades": 35, "taker_buy_volume": 144.32, "taker_buy_quote": 1037.02887}, {"ts": 1774374480000, "open": 7.183, "high": 7.191, "low": 7.183, "close": 7.188, "volume": 79.16, "quote_volume": 569.03057, "trades": 18, "taker_buy_volume": 34.92, "taker_buy_quote": 251.00454}, {"ts": 1774374540000, "open": 7.191, "high": 7.205, "low": 7.191, "close": 7.199, "volume": 211.93, "quote_volume": 1526.33367, "trades": 30, "taker_buy_volume": 185.22, "taker_buy_quote": 1334.07802}, {"ts": 1774374600000, "open": 7.199, "high": 7.207, "low": 7.197, "close": 7.207, "volume": 166.11, "quote_volume": 1196.38868, "trades": 28, "taker_buy_volume": 84.35, "taker_buy_quote": 607.6324}, {"ts": 1774374660000, "open": 7.208, "high": 7.213, "low": 7.194, "close": 7.194, "volume": 274.48, "quote_volume": 1978.26693, "trades": 50, "taker_buy_volume": 196.77, "taker_buy_quote": 1418.5145}, {"ts": 1774374720000, "open": 7.198, "high": 7.229, "low": 7.198, "close": 7.228, "volume": 291.33, "quote_volume": 2103.57805, "trades": 112, "taker_buy_volume": 226.24, "taker_buy_quote": 1633.77291}, {"ts": 1774374780000, "open": 7.226, "high": 7.234, "low": 7.213, "close": 7.221, "volume": 929.88, "quote_volume": 6719.19109, "trades": 95, "taker_buy_volume": 804.49, "taker_buy_quote": 5813.69044}, {"ts": 1774374840000, "open": 7.221, "high": 7.224, "low": 7.19, "close": 7.19, "volume": 232.24, "quote_volume": 1674.14651, "trades": 61, "taker_buy_volume": 26.23, "taker_buy_quote": 188.88912}, {"ts": 1774374900000, "open": 7.189, "high": 7.189, "low": 7.169, "close": 7.17, "volume": 560.33, "quote_volume": 4021.16455, "trades": 76, "taker_buy_volume": 6.98, "taker_buy_quote": 50.0675}, {"ts": 1774374960000, "open": 7.171, "high": 7.172, "low": 7.164, "close": 7.172, "volume": 318.97, "quote_volume": 2286.22848, "trades": 32, "taker_buy_volume": 147.12, "taker_buy_quote": 1054.43171}, {"ts": 1774375020000, "open": 7.171, "high": 7.174, "low": 7.17, "close": 7.174, "volume": 46.67, "quote_volume": 334.73077, "trades": 5, "taker_buy_volume": 30.68, "taker_buy_quote": 220.06904}, {"ts": 1774375080000, "open": 7.171, "high": 7.175, "low": 7.147, "close": 7.169, "volume": 931.05, "quote_volume": 6671.07179, "trades": 63, "taker_buy_volume": 548.19, "taker_buy_quote": 3929.18973}, {"ts": 1774375140000, "open": 7.17, "high": 7.173, "low": 7.161, "close": 7.173, "volume": 193.56, "quote_volume": 1386.97703, "trades": 44, "taker_buy_volume": 31.84, "taker_buy_quote": 228.28616}, {"ts": 1774375200000, "open": 7.173, "high": 7.189, "low": 7.16, "close": 7.184, "volume": 175.41, "quote_volume": 1259.12849, "trades": 65, "taker_buy_volume": 127.23, "taker_buy_quote": 913.23759}, {"ts": 1774375260000, "open": 7.183, "high": 7.183, "low": 7.166, "close": 7.168, "volume": 67.32, "quote_volume": 482.90625, "trades": 36, "taker_buy_volume": 30.55, "taker_buy_quote": 219.058}, {"ts": 1774375320000, "open": 7.165, "high": 7.186, "low": 7.164, "close": 7.181, "volume": 71.43, "quote_volume": 512.49863, "trades": 49, "taker_buy_volume": 43.67, "taker_buy_quote": 313.39918}, {"ts": 1774375380000, "open": 7.177, "high": 7.189, "low": 7.174, "close": 7.188, "volume": 36.53, "quote_volume": 262.31159, "trades": 23, "taker_buy_volume": 19.6, "taker_buy_quote": 140.777}, {"ts": 1774375440000, "open": 7.19, "high": 7.199, "low": 7.182, "close": 7.197, "volume": 239.16, "quote_volume": 1720.5793, "trades": 43, "taker_buy_volume": 210.71, "taker_buy_quote": 1516.01936}, {"ts": 1774375500000, "open": 7.196, "high": 7.196, "low": 7.184, "close": 7.193, "volume": 606.76, "quote_volume": 4364.0957, "trades": 32, "taker_buy_volume": 15.47, "taker_buy_quote": 111.20662}, {"ts": 1774375560000, "open": 7.194, "high": 7.211, "low": 7.194, "close": 7.207, "volume": 192.95, "quote_volume": 1390.6144, "trades": 33, "taker_buy_volume": 167.0, "taker_buy_quote": 1203.73263}, {"ts": 1774375620000, "open": 7.207, "high": 7.207, "low": 7.199, "close": 7.2, "volume": 37.9, "quote_volume": 272.95613, "trades": 16, "taker_buy_volume": 20.6, "taker_buy_quote": 148.321}, {"ts": 1774375680000, "open": 7.199, "high": 7.221, "low": 7.192, "close": 7.221, "volume": 301.38, "quote_volume": 2171.73765, "trades": 72, "taker_buy_volume": 278.77, "taker_buy_quote": 2009.0205}, {"ts": 1774375740000, "open": 7.222, "high": 7.244, "low": 7.222, "close": 7.232, "volume": 452.47, "quote_volume": 3272.94135, "trades": 116, "taker_buy_volume": 326.72, "taker_buy_quote": 2363.08693}, {"ts": 1774375800000, "open": 7.232, "high": 7.232, "low": 7.219, "close": 7.223, "volume": 216.37, "quote_volume": 1563.10735, "trades": 40, "taker_buy_volume": 53.55, "taker_buy_quote": 386.91933}, {"ts": 1774375860000, "open": 7.224, "high": 7.237, "low": 7.223, "close": 7.236, "volume": 162.8, "quote_volume": 1177.20134, "trades": 38, "taker_buy_volume": 124.16, "taker_buy_quote": 897.72746}, {"ts": 1774375920000, "open": 7.236, "high": 7.236, "low": 7.231, "close": 7.231, "volume": 11.96, "quote_volume": 86.51205, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 7.232, "high": 7.256, "low": 7.232, "close": 7.242, "volume": 637.7, "quote_volume": 4621.72566, "trades": 67, "taker_buy_volume": 606.62, "taker_buy_quote": 4396.4447}, {"ts": 1774376040000, "open": 7.241, "high": 7.31, "low": 7.24, "close": 7.27, "volume": 1468.79, "quote_volume": 10700.47657, "trades": 213, "taker_buy_volume": 1371.4, "taker_buy_quote": 9990.84018}, {"ts": 1774376100000, "open": 7.269, "high": 7.269, "low": 7.255, "close": 7.265, "volume": 538.01, "quote_volume": 3909.02162, "trades": 58, "taker_buy_volume": 176.3, "taker_buy_quote": 1280.3735}, {"ts": 1774376160000, "open": 7.265, "high": 7.274, "low": 7.252, "close": 7.254, "volume": 134.65, "quote_volume": 978.46314, "trades": 44, "taker_buy_volume": 84.37, "taker_buy_quote": 613.30773}, {"ts": 1774376220000, "open": 7.255, "high": 7.265, "low": 7.255, "close": 7.265, "volume": 48.38, "quote_volume": 351.39326, "trades": 23, "taker_buy_volume": 18.04, "taker_buy_quote": 130.97316}, {"ts": 1774376280000, "open": 7.265, "high": 7.265, "low": 7.249, "close": 7.249, "volume": 94.12, "quote_volume": 682.91588, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376340000, "open": 7.253, "high": 7.285, "low": 7.253, "close": 7.285, "volume": 78.05, "quote_volume": 567.61438, "trades": 54, "taker_buy_volume": 62.4, "taker_buy_quote": 453.78962}, {"ts": 1774376400000, "open": 7.284, "high": 7.289, "low": 7.278, "close": 7.278, "volume": 406.54, "quote_volume": 2960.13742, "trades": 45, "taker_buy_volume": 29.64, "taker_buy_quote": 215.82618}, {"ts": 1774376460000, "open": 7.285, "high": 7.294, "low": 7.282, "close": 7.282, "volume": 44.9, "quote_volume": 327.19334, "trades": 29, "taker_buy_volume": 13.8, "taker_buy_quote": 100.59096}, {"ts": 1774376520000, "open": 7.281, "high": 7.281, "low": 7.256, "close": 7.265, "volume": 269.35, "quote_volume": 1957.26644, "trades": 78, "taker_buy_volume": 35.87, "taker_buy_quote": 260.44519}, {"ts": 1774376580000, "open": 7.265, "high": 7.276, "low": 7.262, "close": 7.269, "volume": 84.29, "quote_volume": 612.48311, "trades": 49, "taker_buy_volume": 27.33, "taker_buy_quote": 198.70983}, {"ts": 1774376640000, "open": 7.27, "high": 7.28, "low": 7.266, "close": 7.269, "volume": 80.65, "quote_volume": 586.54553, "trades": 38, "taker_buy_volume": 63.57, "taker_buy_quote": 462.3789}, {"ts": 1774376700000, "open": 7.273, "high": 7.28, "low": 7.265, "close": 7.27, "volume": 353.54, "quote_volume": 2570.21731, "trades": 36, "taker_buy_volume": 108.3, "taker_buy_quote": 787.53643}, {"ts": 1774376760000, "open": 7.265, "high": 7.27, "low": 7.244, "close": 7.251, "volume": 746.46, "quote_volume": 5425.05101, "trades": 75, "taker_buy_volume": 110.31, "taker_buy_quote": 801.01253}, {"ts": 1774376820000, "open": 7.25, "high": 7.262, "low": 7.249, "close": 7.25, "volume": 51.03, "quote_volume": 370.33304, "trades": 41, "taker_buy_volume": 26.31, "taker_buy_quote": 190.95818}, {"ts": 1774376880000, "open": 7.248, "high": 7.248, "low": 7.234, "close": 7.234, "volume": 20.85, "quote_volume": 150.97485, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 7.236, "high": 7.246, "low": 7.236, "close": 7.246, "volume": 58.49, "quote_volume": 423.45827, "trades": 27, "taker_buy_volume": 58.49, "taker_buy_quote": 423.45827}, {"ts": 1774377000000, "open": 7.244, "high": 7.249, "low": 7.237, "close": 7.249, "volume": 142.6, "quote_volume": 1032.83652, "trades": 46, "taker_buy_volume": 87.59, "taker_buy_quote": 634.41186}, {"ts": 1774377060000, "open": 7.249, "high": 7.257, "low": 7.212, "close": 7.217, "volume": 166.39, "quote_volume": 1204.05261, "trades": 78, "taker_buy_volume": 25.61, "taker_buy_quote": 185.40548}, {"ts": 1774377120000, "open": 7.213, "high": 7.228, "low": 7.208, "close": 7.208, "volume": 191.09, "quote_volume": 1379.1518, "trades": 72, "taker_buy_volume": 154.69, "taker_buy_quote": 1116.62684}, {"ts": 1774377180000, "open": 7.207, "high": 7.208, "low": 7.199, "close": 7.208, "volume": 204.6, "quote_volume": 1473.88262, "trades": 54, "taker_buy_volume": 123.53, "taker_buy_quote": 890.12911}, {"ts": 1774377240000, "open": 7.204, "high": 7.238, "low": 7.197, "close": 7.221, "volume": 648.87, "quote_volume": 4687.33674, "trades": 69, "taker_buy_volume": 587.57, "taker_buy_quote": 4245.53455}, {"ts": 1774377300000, "open": 7.22, "high": 7.233, "low": 7.21, "close": 7.224, "volume": 95.62, "quote_volume": 690.37782, "trades": 44, "taker_buy_volume": 47.75, "taker_buy_quote": 344.92859}, {"ts": 1774377360000, "open": 7.223, "high": 7.235, "low": 7.221, "close": 7.235, "volume": 42.63, "quote_volume": 308.10182, "trades": 24, "taker_buy_volume": 27.8, "taker_buy_quote": 200.99956}, {"ts": 1774377420000, "open": 7.231, "high": 7.231, "low": 7.228, "close": 7.228, "volume": 108.29, "quote_volume": 782.77104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377480000, "open": 7.232, "high": 7.24, "low": 7.225, "close": 7.238, "volume": 62.87, "quote_volume": 454.70766, "trades": 37, "taker_buy_volume": 37.78, "taker_buy_quote": 273.28189}, {"ts": 1774377540000, "open": 7.237, "high": 7.237, "low": 7.196, "close": 7.215, "volume": 286.19, "quote_volume": 2064.32207, "trades": 90, "taker_buy_volume": 116.36, "taker_buy_quote": 838.4742}, {"ts": 1774377600000, "open": 7.215, "high": 7.226, "low": 7.2, "close": 7.216, "volume": 275.79, "quote_volume": 1988.98495, "trades": 72, "taker_buy_volume": 138.19, "taker_buy_quote": 996.81717}, {"ts": 1774377660000, "open": 7.216, "high": 7.216, "low": 7.203, "close": 7.203, "volume": 137.08, "quote_volume": 988.4209, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 7.204, "high": 7.215, "low": 7.202, "close": 7.215, "volume": 55.96, "quote_volume": 403.32535, "trades": 17, "taker_buy_volume": 39.89, "taker_buy_quote": 287.56576}, {"ts": 1774377780000, "open": 7.209, "high": 7.209, "low": 7.2, "close": 7.201, "volume": 25.14, "quote_volume": 181.16043, "trades": 12, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0814}, {"ts": 1774377840000, "open": 7.199, "high": 7.21, "low": 7.194, "close": 7.21, "volume": 446.56, "quote_volume": 3215.71552, "trades": 41, "taker_buy_volume": 424.12, "taker_buy_quote": 3054.22906}, {"ts": 1774377900000, "open": 7.202, "high": 7.221, "low": 7.201, "close": 7.221, "volume": 124.41, "quote_volume": 897.42339, "trades": 34, "taker_buy_volume": 104.5, "taker_buy_quote": 753.94767}, {"ts": 1774377960000, "open": 7.22, "high": 7.23, "low": 7.211, "close": 7.224, "volume": 150.36, "quote_volume": 1086.05467, "trades": 51, "taker_buy_volume": 108.4, "taker_buy_quote": 783.08474}, {"ts": 1774378020000, "open": 7.223, "high": 7.223, "low": 7.203, "close": 7.21, "volume": 285.33, "quote_volume": 2057.01844, "trades": 34, "taker_buy_volume": 26.84, "taker_buy_quote": 193.5164}, {"ts": 1774378080000, "open": 7.211, "high": 7.216, "low": 7.204, "close": 7.212, "volume": 101.19, "quote_volume": 729.81659, "trades": 21, "taker_buy_volume": 87.89, "taker_buy_quote": 633.94084}, {"ts": 1774378140000, "open": 7.209, "high": 7.21, "low": 7.205, "close": 7.21, "volume": 47.97, "quote_volume": 345.67753, "trades": 13, "taker_buy_volume": 34.71, "taker_buy_quote": 250.1064}, {"ts": 1774378200000, "open": 7.208, "high": 7.208, "low": 7.204, "close": 7.208, "volume": 48.71, "quote_volume": 350.97027, "trades": 11, "taker_buy_volume": 4.17, "taker_buy_quote": 30.05319}, {"ts": 1774378260000, "open": 7.204, "high": 7.217, "low": 7.204, "close": 7.212, "volume": 24.5, "quote_volume": 176.62171, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 90.23463}, {"ts": 1774378320000, "open": 7.211, "high": 7.211, "low": 7.199, "close": 7.2, "volume": 34.0, "quote_volume": 244.99391, "trades": 17, "taker_buy_volume": 3.35, "taker_buy_quote": 24.11805}, {"ts": 1774378380000, "open": 7.2, "high": 7.201, "low": 7.192, "close": 7.193, "volume": 61.17, "quote_volume": 440.20961, "trades": 17, "taker_buy_volume": 33.4, "taker_buy_quote": 240.3256}, {"ts": 1774378440000, "open": 7.193, "high": 7.204, "low": 7.19, "close": 7.193, "volume": 98.78, "quote_volume": 710.84172, "trades": 32, "taker_buy_volume": 40.07, "taker_buy_quote": 288.4913}, {"ts": 1774378500000, "open": 7.192, "high": 7.207, "low": 7.188, "close": 7.203, "volume": 185.3, "quote_volume": 1332.92865, "trades": 57, "taker_buy_volume": 80.55, "taker_buy_quote": 579.74998}, {"ts": 1774378560000, "open": 7.202, "high": 7.209, "low": 7.199, "close": 7.206, "volume": 36.28, "quote_volume": 261.34406, "trades": 28, "taker_buy_volume": 11.13, "taker_buy_quote": 80.19722}, {"ts": 1774378620000, "open": 7.205, "high": 7.208, "low": 7.201, "close": 7.201, "volume": 26.37, "quote_volume": 189.98544, "trades": 24, "taker_buy_volume": 15.18, "taker_buy_quote": 109.38807}, {"ts": 1774378680000, "open": 7.2, "high": 7.2, "low": 7.194, "close": 7.199, "volume": 173.62, "quote_volume": 1249.21745, "trades": 39, "taker_buy_volume": 149.39, "taker_buy_quote": 1074.79076}, {"ts": 1774378740000, "open": 7.196, "high": 7.205, "low": 7.195, "close": 7.205, "volume": 22.77, "quote_volume": 163.90921, "trades": 15, "taker_buy_volume": 11.19, "taker_buy_quote": 80.58475}, {"ts": 1774378800000, "open": 7.206, "high": 7.228, "low": 7.206, "close": 7.217, "volume": 94.4, "quote_volume": 681.48937, "trades": 45, "taker_buy_volume": 40.03, "taker_buy_quote": 288.94182}, {"ts": 1774378860000, "open": 7.216, "high": 7.216, "low": 7.189, "close": 7.193, "volume": 133.62, "quote_volume": 961.80227, "trades": 65, "taker_buy_volume": 68.16, "taker_buy_quote": 490.35947}, {"ts": 1774378920000, "open": 7.188, "high": 7.192, "low": 7.175, "close": 7.181, "volume": 607.98, "quote_volume": 4364.92163, "trades": 72, "taker_buy_volume": 70.99, "taker_buy_quote": 510.27046}, {"ts": 1774378980000, "open": 7.178, "high": 7.188, "low": 7.178, "close": 7.183, "volume": 220.2, "quote_volume": 1581.91692, "trades": 27, "taker_buy_volume": 39.0, "taker_buy_quote": 280.1424}, {"ts": 1774379040000, "open": 7.18, "high": 7.18, "low": 7.171, "close": 7.171, "volume": 109.88, "quote_volume": 788.49051, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379100000, "open": 7.172, "high": 7.18, "low": 7.171, "close": 7.18, "volume": 68.53, "quote_volume": 491.54658, "trades": 15, "taker_buy_volume": 47.88, "taker_buy_quote": 343.41048}, {"ts": 1774379160000, "open": 7.176, "high": 7.176, "low": 7.168, "close": 7.176, "volume": 53.91, "quote_volume": 386.66328, "trades": 20, "taker_buy_volume": 41.34, "taker_buy_quote": 296.51115}, {"ts": 1774379220000, "open": 7.173, "high": 7.234, "low": 7.165, "close": 7.201, "volume": 1388.66, "quote_volume": 9999.14189, "trades": 268, "taker_buy_volume": 1141.92, "taker_buy_quote": 8220.55781}, {"ts": 1774379280000, "open": 7.2, "high": 7.214, "low": 7.192, "close": 7.212, "volume": 562.04, "quote_volume": 4048.1169, "trades": 82, "taker_buy_volume": 515.9, "taker_buy_quote": 3715.72579}, {"ts": 1774379340000, "open": 7.211, "high": 7.226, "low": 7.194, "close": 7.223, "volume": 632.92, "quote_volume": 4561.49228, "trades": 118, "taker_buy_volume": 556.46, "taker_buy_quote": 4010.64925}, {"ts": 1774379400000, "open": 7.222, "high": 7.223, "low": 7.213, "close": 7.22, "volume": 96.91, "quote_volume": 699.48844, "trades": 42, "taker_buy_volume": 63.42, "taker_buy_quote": 457.76813}, {"ts": 1774379460000, "open": 7.218, "high": 7.27, "low": 7.212, "close": 7.226, "volume": 1349.11, "quote_volume": 9765.72482, "trades": 225, "taker_buy_volume": 907.55, "taker_buy_quote": 6568.65977}, {"ts": 1774379520000, "open": 7.234, "high": 7.24, "low": 7.234, "close": 7.235, "volume": 14.33, "quote_volume": 103.7024, "trades": 14, "taker_buy_volume": 8.77, "taker_buy_quote": 63.46746}, {"ts": 1774379580000, "open": 7.234, "high": 7.234, "low": 7.21, "close": 7.228, "volume": 133.41, "quote_volume": 963.20899, "trades": 48, "taker_buy_volume": 44.4, "taker_buy_quote": 320.49882}, {"ts": 1774379640000, "open": 7.229, "high": 7.233, "low": 7.228, "close": 7.228, "volume": 14.33, "quote_volume": 103.59809, "trades": 7, "taker_buy_volume": 6.95, "taker_buy_quote": 50.25545}, {"ts": 1774379700000, "open": 7.227, "high": 7.227, "low": 7.226, "close": 7.226, "volume": 2.78, "quote_volume": 20.08967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 7.225, "high": 7.242, "low": 7.216, "close": 7.237, "volume": 75.94, "quote_volume": 548.81465, "trades": 41, "taker_buy_volume": 55.48, "taker_buy_quote": 401.05297}, {"ts": 1774379820000, "open": 7.236, "high": 7.236, "low": 7.228, "close": 7.233, "volume": 46.52, "quote_volume": 336.52338, "trades": 14, "taker_buy_volume": 3.56, "taker_buy_quote": 25.74531}, {"ts": 1774379880000, "open": 7.23, "high": 7.23, "low": 7.2, "close": 7.2, "volume": 302.23, "quote_volume": 2180.84426, "trades": 37, "taker_buy_volume": 2.12, "taker_buy_quote": 15.28944}, {"ts": 1774379940000, "open": 7.199, "high": 7.206, "low": 7.196, "close": 7.206, "volume": 41.84, "quote_volume": 301.32381, "trades": 17, "taker_buy_volume": 37.51, "taker_buy_quote": 270.15673}, {"ts": 1774380000000, "open": 7.207, "high": 7.23, "low": 7.206, "close": 7.212, "volume": 682.22, "quote_volume": 4923.18645, "trades": 96, "taker_buy_volume": 362.63, "taker_buy_quote": 2617.61294}, {"ts": 1774380060000, "open": 7.212, "high": 7.213, "low": 7.201, "close": 7.202, "volume": 279.93, "quote_volume": 2017.52467, "trades": 58, "taker_buy_volume": 47.2, "taker_buy_quote": 340.17253}, {"ts": 1774380120000, "open": 7.201, "high": 7.205, "low": 7.195, "close": 7.203, "volume": 60.6, "quote_volume": 436.39073, "trades": 22, "taker_buy_volume": 41.76, "taker_buy_quote": 300.74429}, {"ts": 1774380180000, "open": 7.204, "high": 7.211, "low": 7.2, "close": 7.206, "volume": 55.45, "quote_volume": 399.5632, "trades": 28, "taker_buy_volume": 12.9, "taker_buy_quote": 92.96991}, {"ts": 1774380240000, "open": 7.207, "high": 7.214, "low": 7.202, "close": 7.21, "volume": 74.93, "quote_volume": 540.02489, "trades": 36, "taker_buy_volume": 44.66, "taker_buy_quote": 321.91562}, {"ts": 1774380300000, "open": 7.209, "high": 7.213, "low": 7.202, "close": 7.21, "volume": 38.88, "quote_volume": 280.22946, "trades": 25, "taker_buy_volume": 15.33, "taker_buy_quote": 110.4985}, {"ts": 1774380360000, "open": 7.209, "high": 7.209, "low": 7.203, "close": 7.209, "volume": 17.37, "quote_volume": 125.17029, "trades": 14, "taker_buy_volume": 7.64, "taker_buy_quote": 55.05591}, {"ts": 1774380420000, "open": 7.205, "high": 7.206, "low": 7.204, "close": 7.206, "volume": 11.09, "quote_volume": 79.89792, "trades": 5, "taker_buy_volume": 2.78, "taker_buy_quote": 20.03129}, {"ts": 1774380480000, "open": 7.207, "high": 7.217, "low": 7.207, "close": 7.215, "volume": 307.71, "quote_volume": 2218.72741, "trades": 30, "taker_buy_volume": 282.99, "taker_buy_quote": 2040.35931}, {"ts": 1774380540000, "open": 7.214, "high": 7.214, "low": 7.21, "close": 7.212, "volume": 36.08, "quote_volume": 260.18122, "trades": 7, "taker_buy_volume": 29.13, "taker_buy_quote": 210.05782}, {"ts": 1774380600000, "open": 7.214, "high": 7.231, "low": 7.214, "close": 7.229, "volume": 62.66, "quote_volume": 452.70376, "trades": 31, "taker_buy_volume": 47.67, "taker_buy_quote": 344.41461}, {"ts": 1774380660000, "open": 7.228, "high": 7.228, "low": 7.211, "close": 7.211, "volume": 33.36, "quote_volume": 240.77683, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 7.214, "high": 7.239, "low": 7.214, "close": 7.233, "volume": 152.99, "quote_volume": 1105.38638, "trades": 41, "taker_buy_volume": 148.82, "taker_buy_quote": 1075.2206}, {"ts": 1774380780000, "open": 7.234, "high": 7.243, "low": 7.234, "close": 7.243, "volume": 14.73, "quote_volume": 106.61014, "trades": 14, "taker_buy_volume": 11.95, "taker_buy_quote": 86.49267}, {"ts": 1774380840000, "open": 7.243, "high": 7.265, "low": 7.242, "close": 7.253, "volume": 407.41, "quote_volume": 2956.8654, "trades": 94, "taker_buy_volume": 295.61, "taker_buy_quote": 2145.51167}, {"ts": 1774380900000, "open": 7.255, "high": 7.263, "low": 7.245, "close": 7.246, "volume": 69.89, "quote_volume": 506.90671, "trades": 41, "taker_buy_volume": 24.38, "taker_buy_quote": 176.90823}, {"ts": 1774380960000, "open": 7.245, "high": 7.258, "low": 7.244, "close": 7.246, "volume": 196.7, "quote_volume": 1426.77282, "trades": 27, "taker_buy_volume": 16.67, "taker_buy_quote": 120.90889}, {"ts": 1774381020000, "open": 7.249, "high": 7.253, "low": 7.249, "close": 7.253, "volume": 6.94, "quote_volume": 50.32192, "trades": 5, "taker_buy_volume": 6.94, "taker_buy_quote": 50.32192}, {"ts": 1774381080000, "open": 7.253, "high": 7.262, "low": 7.253, "close": 7.262, "volume": 45.43, "quote_volume": 329.78017, "trades": 21, "taker_buy_volume": 28.05, "taker_buy_quote": 203.60046}, {"ts": 1774381140000, "open": 7.263, "high": 7.265, "low": 7.252, "close": 7.252, "volume": 33.85, "quote_volume": 245.75199, "trades": 24, "taker_buy_volume": 15.26, "taker_buy_quote": 110.82955}, {"ts": 1774381200000, "open": 7.251, "high": 7.269, "low": 7.248, "close": 7.258, "volume": 190.7, "quote_volume": 1383.0888, "trades": 38, "taker_buy_volume": 29.71, "taker_buy_quote": 215.65015}, {"ts": 1774381260000, "open": 7.257, "high": 7.269, "low": 7.256, "close": 7.258, "volume": 75.18, "quote_volume": 545.96671, "trades": 24, "taker_buy_volume": 16.56, "taker_buy_quote": 120.28356}, {"ts": 1774381320000, "open": 7.258, "high": 7.258, "low": 7.258, "close": 7.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 7.262, "high": 7.271, "low": 7.262, "close": 7.264, "volume": 28.91, "quote_volume": 210.06878, "trades": 21, "taker_buy_volume": 15.49, "taker_buy_quote": 112.55406}, {"ts": 1774381440000, "open": 7.261, "high": 7.261, "low": 7.252, "close": 7.252, "volume": 28.88, "quote_volume": 209.58889, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381500000, "open": 7.252, "high": 7.254, "low": 7.252, "close": 7.254, "volume": 15.26, "quote_volume": 110.67251, "trades": 8, "taker_buy_volume": 15.26, "taker_buy_quote": 110.67251}, {"ts": 1774381560000, "open": 7.255, "high": 7.279, "low": 7.255, "close": 7.278, "volume": 108.14, "quote_volume": 786.17077, "trades": 50, "taker_buy_volume": 103.99, "taker_buy_quote": 756.02387}, {"ts": 1774381620000, "open": 7.279, "high": 7.315, "low": 7.271, "close": 7.271, "volume": 1190.25, "quote_volume": 8677.73249, "trades": 162, "taker_buy_volume": 448.57, "taker_buy_quote": 3276.85329}, {"ts": 1774381680000, "open": 7.275, "high": 7.28, "low": 7.274, "close": 7.28, "volume": 161.49, "quote_volume": 1175.21888, "trades": 23, "taker_buy_volume": 150.21, "taker_buy_quote": 1093.14974}, {"ts": 1774381740000, "open": 7.28, "high": 7.289, "low": 7.274, "close": 7.286, "volume": 66.29, "quote_volume": 482.64782, "trades": 36, "taker_buy_volume": 28.84, "taker_buy_quote": 210.07064}, {"ts": 1774381800000, "open": 7.287, "high": 7.288, "low": 7.286, "close": 7.286, "volume": 18.97, "quote_volume": 138.24124, "trades": 8, "taker_buy_volume": 8.18, "taker_buy_quote": 59.61062}, {"ts": 1774381860000, "open": 7.286, "high": 7.296, "low": 7.286, "close": 7.294, "volume": 81.37, "quote_volume": 593.45541, "trades": 25, "taker_buy_volume": 66.12, "taker_buy_quote": 482.26582}, {"ts": 1774381920000, "open": 7.295, "high": 7.299, "low": 7.295, "close": 7.299, "volume": 8.03, "quote_volume": 58.59717, "trades": 7, "taker_buy_volume": 6.9, "taker_buy_quote": 50.3493}, {"ts": 1774381980000, "open": 7.303, "high": 7.337, "low": 7.303, "close": 7.336, "volume": 865.16, "quote_volume": 6334.79714, "trades": 169, "taker_buy_volume": 546.1, "taker_buy_quote": 4001.26215}, {"ts": 1774382040000, "open": 7.332, "high": 7.332, "low": 7.308, "close": 7.327, "volume": 360.56, "quote_volume": 2638.18701, "trades": 62, "taker_buy_volume": 60.09, "taker_buy_quote": 439.8318}, {"ts": 1774382100000, "open": 7.325, "high": 7.33, "low": 7.322, "close": 7.327, "volume": 55.78, "quote_volume": 408.62548, "trades": 26, "taker_buy_volume": 12.33, "taker_buy_quote": 90.34191}, {"ts": 1774382160000, "open": 7.328, "high": 7.349, "low": 7.322, "close": 7.341, "volume": 820.75, "quote_volume": 6015.89317, "trades": 94, "taker_buy_volume": 215.18, "taker_buy_quote": 1579.83239}, {"ts": 1774382220000, "open": 7.34, "high": 7.34, "low": 7.328, "close": 7.333, "volume": 123.98, "quote_volume": 909.03405, "trades": 29, "taker_buy_volume": 25.41, "taker_buy_quote": 186.21336}, {"ts": 1774382280000, "open": 7.328, "high": 7.328, "low": 7.315, "close": 7.315, "volume": 91.64, "quote_volume": 670.8372, "trades": 29, "taker_buy_volume": 13.64, "taker_buy_quote": 99.93703}, {"ts": 1774382340000, "open": 7.317, "high": 7.32, "low": 7.299, "close": 7.312, "volume": 270.25, "quote_volume": 1974.29328, "trades": 99, "taker_buy_volume": 63.44, "taker_buy_quote": 463.80998}, {"ts": 1774382400000, "open": 7.308, "high": 7.332, "low": 7.304, "close": 7.327, "volume": 121.23, "quote_volume": 887.1405, "trades": 89, "taker_buy_volume": 78.44, "taker_buy_quote": 574.10646}, {"ts": 1774382460000, "open": 7.327, "high": 7.336, "low": 7.323, "close": 7.328, "volume": 51.84, "quote_volume": 379.94314, "trades": 47, "taker_buy_volume": 24.0, "taker_buy_quote": 175.92464}, {"ts": 1774382520000, "open": 7.331, "high": 7.38, "low": 7.331, "close": 7.38, "volume": 1061.45, "quote_volume": 7822.64884, "trades": 153, "taker_buy_volume": 843.04, "taker_buy_quote": 6212.60748}, {"ts": 1774382580000, "open": 7.373, "high": 7.437, "low": 7.37, "close": 7.419, "volume": 2197.21, "quote_volume": 16295.84183, "trades": 377, "taker_buy_volume": 1019.0, "taker_buy_quote": 7561.56967}, {"ts": 1774382640000, "open": 7.418, "high": 7.419, "low": 7.394, "close": 7.401, "volume": 1332.94, "quote_volume": 9873.12698, "trades": 199, "taker_buy_volume": 532.15, "taker_buy_quote": 3943.68966}, {"ts": 1774382700000, "open": 7.406, "high": 7.417, "low": 7.354, "close": 7.356, "volume": 1336.61, "quote_volume": 9881.3717, "trades": 307, "taker_buy_volume": 649.46, "taker_buy_quote": 4806.98295}, {"ts": 1774382760000, "open": 7.364, "high": 7.377, "low": 7.353, "close": 7.377, "volume": 118.4, "quote_volume": 871.49396, "trades": 57, "taker_buy_volume": 88.87, "taker_buy_quote": 654.29391}, {"ts": 1774382820000, "open": 7.377, "high": 7.381, "low": 7.363, "close": 7.379, "volume": 83.71, "quote_volume": 617.42562, "trades": 41, "taker_buy_volume": 67.28, "taker_buy_quote": 496.37673}, {"ts": 1774382880000, "open": 7.379, "high": 7.379, "low": 7.362, "close": 7.376, "volume": 240.5, "quote_volume": 1772.68063, "trades": 51, "taker_buy_volume": 44.75, "taker_buy_quote": 329.87013}, {"ts": 1774382940000, "open": 7.376, "high": 7.377, "low": 7.339, "close": 7.343, "volume": 285.76, "quote_volume": 2099.48204, "trades": 115, "taker_buy_volume": 6.25, "taker_buy_quote": 45.93908}, {"ts": 1774383000000, "open": 7.342, "high": 7.342, "low": 7.317, "close": 7.33, "volume": 370.3, "quote_volume": 2713.52264, "trades": 102, "taker_buy_volume": 135.51, "taker_buy_quote": 993.38345}, {"ts": 1774383060000, "open": 7.332, "high": 7.334, "low": 7.31, "close": 7.328, "volume": 539.29, "quote_volume": 3950.80766, "trades": 86, "taker_buy_volume": 257.91, "taker_buy_quote": 1890.01966}, {"ts": 1774383120000, "open": 7.326, "high": 7.343, "low": 7.319, "close": 7.343, "volume": 162.07, "quote_volume": 1188.37113, "trades": 61, "taker_buy_volume": 131.73, "taker_buy_quote": 966.00433}, {"ts": 1774383180000, "open": 7.343, "high": 7.344, "low": 7.321, "close": 7.334, "volume": 99.77, "quote_volume": 731.25842, "trades": 55, "taker_buy_volume": 54.64, "taker_buy_quote": 400.37073}, {"ts": 1774383240000, "open": 7.333, "high": 7.335, "low": 7.332, "close": 7.335, "volume": 20.8, "quote_volume": 152.52914, "trades": 9, "taker_buy_volume": 18.06, "taker_buy_quote": 132.43809}, {"ts": 1774383300000, "open": 7.334, "high": 7.335, "low": 7.328, "close": 7.335, "volume": 24.66, "quote_volume": 180.80301, "trades": 18, "taker_buy_volume": 12.33, "taker_buy_quote": 90.40767}, {"ts": 1774383360000, "open": 7.336, "high": 7.339, "low": 7.33, "close": 7.333, "volume": 36.07, "quote_volume": 264.6064, "trades": 17, "taker_buy_volume": 13.17, "taker_buy_quote": 96.61278}, {"ts": 1774383420000, "open": 7.332, "high": 7.353, "low": 7.332, "close": 7.351, "volume": 299.87, "quote_volume": 2202.486, "trades": 64, "taker_buy_volume": 209.88, "taker_buy_quote": 1541.52245}, {"ts": 1774383480000, "open": 7.35, "high": 7.35, "low": 7.345, "close": 7.349, "volume": 71.55, "quote_volume": 525.66254, "trades": 23, "taker_buy_volume": 16.89, "taker_buy_quote": 124.08552}, {"ts": 1774383540000, "open": 7.35, "high": 7.352, "low": 7.343, "close": 7.35, "volume": 116.07, "quote_volume": 852.79829, "trades": 24, "taker_buy_volume": 82.43, "taker_buy_quote": 605.70504}, {"ts": 1774383600000, "open": 7.348, "high": 7.352, "low": 7.339, "close": 7.339, "volume": 53.58, "quote_volume": 393.6182, "trades": 26, "taker_buy_volume": 17.76, "taker_buy_quote": 130.52153}, {"ts": 1774383660000, "open": 7.338, "high": 7.338, "low": 7.322, "close": 7.328, "volume": 275.44, "quote_volume": 2017.96494, "trades": 46, "taker_buy_volume": 54.32, "taker_buy_quote": 397.93657}, {"ts": 1774383720000, "open": 7.325, "high": 7.325, "low": 7.306, "close": 7.31, "volume": 57.97, "quote_volume": 424.03777, "trades": 38, "taker_buy_volume": 24.74, "taker_buy_quote": 180.9915}, {"ts": 1774383780000, "open": 7.309, "high": 7.315, "low": 7.302, "close": 7.315, "volume": 192.27, "quote_volume": 1404.7112, "trades": 34, "taker_buy_volume": 85.71, "taker_buy_quote": 626.50018}, {"ts": 1774383840000, "open": 7.309, "high": 7.317, "low": 7.297, "close": 7.316, "volume": 315.05, "quote_volume": 2301.90137, "trades": 62, "taker_buy_volume": 232.03, "taker_buy_quote": 1695.9129}, {"ts": 1774383900000, "open": 7.309, "high": 7.325, "low": 7.303, "close": 7.325, "volume": 248.87, "quote_volume": 1820.66552, "trades": 49, "taker_buy_volume": 223.37, "taker_buy_quote": 1634.35445}, {"ts": 1774383960000, "open": 7.326, "high": 7.329, "low": 7.312, "close": 7.312, "volume": 189.25, "quote_volume": 1386.08524, "trades": 35, "taker_buy_volume": 13.7, "taker_buy_quote": 100.37853}, {"ts": 1774384020000, "open": 7.315, "high": 7.33, "low": 7.305, "close": 7.329, "volume": 208.18, "quote_volume": 1523.82494, "trades": 95, "taker_buy_volume": 176.85, "taker_buy_quote": 1294.57962}, {"ts": 1774384080000, "open": 7.328, "high": 7.328, "low": 7.316, "close": 7.316, "volume": 30.22, "quote_volume": 221.20879, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384140000, "open": 7.315, "high": 7.341, "low": 7.288, "close": 7.341, "volume": 1397.96, "quote_volume": 10220.1628, "trades": 216, "taker_buy_volume": 891.29, "taker_buy_quote": 6520.09252}, {"ts": 1774384200000, "open": 7.339, "high": 7.346, "low": 7.334, "close": 7.336, "volume": 46.17, "quote_volume": 338.85877, "trades": 33, "taker_buy_volume": 26.52, "taker_buy_quote": 194.6895}, {"ts": 1774384260000, "open": 7.34, "high": 7.34, "low": 7.331, "close": 7.336, "volume": 18.23, "quote_volume": 133.70855, "trades": 13, "taker_buy_volume": 10.01, "taker_buy_quote": 73.42992}, {"ts": 1774384320000, "open": 7.337, "high": 7.35, "low": 7.309, "close": 7.335, "volume": 820.71, "quote_volume": 6012.68083, "trades": 150, "taker_buy_volume": 267.93, "taker_buy_quote": 1965.43433}, {"ts": 1774384380000, "open": 7.334, "high": 7.334, "low": 7.304, "close": 7.31, "volume": 647.54, "quote_volume": 4739.73985, "trades": 57, "taker_buy_volume": 56.84, "taker_buy_quote": 415.67587}, {"ts": 1774384440000, "open": 7.31, "high": 7.31, "low": 7.293, "close": 7.295, "volume": 210.42, "quote_volume": 1537.82639, "trades": 24, "taker_buy_volume": 11.62, "taker_buy_quote": 84.8122}, {"ts": 1774384500000, "open": 7.292, "high": 7.294, "low": 7.283, "close": 7.286, "volume": 430.81, "quote_volume": 3139.99602, "trades": 51, "taker_buy_volume": 100.39, "taker_buy_quote": 731.99948}, {"ts": 1774384560000, "open": 7.287, "high": 7.293, "low": 7.287, "close": 7.293, "volume": 15.9, "quote_volume": 115.89366, "trades": 10, "taker_buy_volume": 15.9, "taker_buy_quote": 115.89366}, {"ts": 1774384620000, "open": 7.289, "high": 7.289, "low": 7.27, "close": 7.279, "volume": 304.02, "quote_volume": 2212.44544, "trades": 41, "taker_buy_volume": 94.68, "taker_buy_quote": 688.82507}, {"ts": 1774384680000, "open": 7.275, "high": 7.277, "low": 7.275, "close": 7.277, "volume": 5.18, "quote_volume": 37.68864, "trades": 4, "taker_buy_volume": 5.18, "taker_buy_quote": 37.68864}, {"ts": 1774384740000, "open": 7.278, "high": 7.29, "low": 7.276, "close": 7.282, "volume": 70.07, "quote_volume": 510.33302, "trades": 40, "taker_buy_volume": 34.41, "taker_buy_quote": 250.64751}, {"ts": 1774384800000, "open": 7.278, "high": 7.278, "low": 7.277, "close": 7.277, "volume": 12.48, "quote_volume": 90.82534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384860000, "open": 7.28, "high": 7.294, "low": 7.28, "close": 7.294, "volume": 24.84, "quote_volume": 181.03806, "trades": 18, "taker_buy_volume": 24.84, "taker_buy_quote": 181.03806}, {"ts": 1774384920000, "open": 7.292, "high": 7.328, "low": 7.284, "close": 7.324, "volume": 1044.4, "quote_volume": 7627.21648, "trades": 134, "taker_buy_volume": 776.35, "taker_buy_quote": 5671.33752}, {"ts": 1774384980000, "open": 7.323, "high": 7.328, "low": 7.322, "close": 7.328, "volume": 82.26, "quote_volume": 602.72807, "trades": 16, "taker_buy_volume": 69.9, "taker_buy_quote": 512.19652}, {"ts": 1774385040000, "open": 7.327, "high": 7.329, "low": 7.309, "close": 7.309, "volume": 154.5, "quote_volume": 1130.57247, "trades": 39, "taker_buy_volume": 55.82, "taker_buy_quote": 408.32687}, {"ts": 1774385100000, "open": 7.309, "high": 7.325, "low": 7.305, "close": 7.325, "volume": 142.44, "quote_volume": 1041.94398, "trades": 35, "taker_buy_volume": 134.05, "taker_buy_quote": 980.63979}, {"ts": 1774385160000, "open": 7.318, "high": 7.323, "low": 7.314, "close": 7.323, "volume": 15.07, "quote_volume": 110.28911, "trades": 11, "taker_buy_volume": 8.22, "taker_buy_quote": 60.17451}, {"ts": 1774385220000, "open": 7.319, "high": 7.324, "low": 7.318, "close": 7.324, "volume": 6.85, "quote_volume": 50.15022, "trades": 5, "taker_buy_volume": 4.11, "taker_buy_quote": 30.09753}, {"ts": 1774385280000, "open": 7.324, "high": 7.324, "low": 7.324, "close": 7.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 7.322, "high": 7.322, "low": 7.307, "close": 7.307, "volume": 255.26, "quote_volume": 1865.8625, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385400000, "open": 7.313, "high": 7.323, "low": 7.313, "close": 7.323, "volume": 36.36, "quote_volume": 266.11117, "trades": 22, "taker_buy_volume": 36.36, "taker_buy_quote": 266.11117}, {"ts": 1774385460000, "open": 7.319, "high": 7.319, "low": 7.306, "close": 7.306, "volume": 19.19, "quote_volume": 140.32681, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385520000, "open": 7.305, "high": 7.312, "low": 7.304, "close": 7.312, "volume": 33.85, "quote_volume": 247.43181, "trades": 16, "taker_buy_volume": 31.09, "taker_buy_quote": 227.27139}, {"ts": 1774385580000, "open": 7.312, "high": 7.318, "low": 7.31, "close": 7.317, "volume": 104.82, "quote_volume": 766.84039, "trades": 27, "taker_buy_volume": 97.97, "taker_buy_quote": 716.75319}, {"ts": 1774385640000, "open": 7.311, "high": 7.314, "low": 7.309, "close": 7.314, "volume": 76.24, "quote_volume": 557.39221, "trades": 10, "taker_buy_volume": 20.16, "taker_buy_quote": 147.45024}, {"ts": 1774385700000, "open": 7.31, "high": 7.31, "low": 7.307, "close": 7.307, "volume": 4.36, "quote_volume": 31.86674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385760000, "open": 7.309, "high": 7.32, "low": 7.309, "close": 7.32, "volume": 19.19, "quote_volume": 140.3789, "trades": 15, "taker_buy_volume": 19.19, "taker_buy_quote": 140.3789}, {"ts": 1774385820000, "open": 7.319, "high": 7.322, "low": 7.319, "close": 7.322, "volume": 4.5, "quote_volume": 32.94078, "trades": 4, "taker_buy_volume": 4.5, "taker_buy_quote": 32.94078}, {"ts": 1774385880000, "open": 7.322, "high": 7.337, "low": 7.322, "close": 7.335, "volume": 106.76, "quote_volume": 782.67185, "trades": 49, "taker_buy_volume": 68.12, "taker_buy_quote": 499.40473}, {"ts": 1774385940000, "open": 7.336, "high": 7.343, "low": 7.336, "close": 7.343, "volume": 87.93, "quote_volume": 645.14711, "trades": 20, "taker_buy_volume": 87.93, "taker_buy_quote": 645.14711}, {"ts": 1774386000000, "open": 7.336, "high": 7.35, "low": 7.331, "close": 7.345, "volume": 442.59, "quote_volume": 3247.69206, "trades": 50, "taker_buy_volume": 431.02, "taker_buy_quote": 3162.83266}, {"ts": 1774386060000, "open": 7.344, "high": 7.349, "low": 7.34, "close": 7.348, "volume": 33.41, "quote_volume": 245.41365, "trades": 23, "taker_buy_volume": 26.56, "taker_buy_quote": 195.12095}, {"ts": 1774386120000, "open": 7.344, "high": 7.344, "low": 7.32, "close": 7.33, "volume": 120.74, "quote_volume": 885.57547, "trades": 90, "taker_buy_volume": 54.98, "taker_buy_quote": 403.35054}, {"ts": 1774386180000, "open": 7.329, "high": 7.347, "low": 7.329, "close": 7.341, "volume": 220.25, "quote_volume": 1615.70765, "trades": 71, "taker_buy_volume": 33.78, "taker_buy_quote": 247.85664}, {"ts": 1774386240000, "open": 7.34, "high": 7.34, "low": 7.336, "close": 7.336, "volume": 6.85, "quote_volume": 50.2653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 7.337, "high": 7.358, "low": 7.337, "close": 7.352, "volume": 66.39, "quote_volume": 487.80144, "trades": 38, "taker_buy_volume": 58.17, "taker_buy_quote": 427.34745}, {"ts": 1774386360000, "open": 7.351, "high": 7.351, "low": 7.35, "close": 7.35, "volume": 2.74, "quote_volume": 20.14037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386420000, "open": 7.35, "high": 7.353, "low": 7.35, "close": 7.352, "volume": 9.53, "quote_volume": 70.05403, "trades": 6, "taker_buy_volume": 9.53, "taker_buy_quote": 70.05403}, {"ts": 1774386480000, "open": 7.351, "high": 7.355, "low": 7.351, "close": 7.355, "volume": 51.88, "quote_volume": 381.50878, "trades": 9, "taker_buy_volume": 16.64, "taker_buy_quote": 122.35652}, {"ts": 1774386540000, "open": 7.356, "high": 7.356, "low": 7.329, "close": 7.33, "volume": 130.85, "quote_volume": 961.35753, "trades": 38, "taker_buy_volume": 4.37, "taker_buy_quote": 32.06528}, {"ts": 1774386600000, "open": 7.325, "high": 7.33, "low": 7.319, "close": 7.321, "volume": 482.57, "quote_volume": 3535.64844, "trades": 33, "taker_buy_volume": 270.48, "taker_buy_quote": 1982.02947}, {"ts": 1774386660000, "open": 7.321, "high": 7.321, "low": 7.321, "close": 7.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386720000, "open": 7.315, "high": 7.315, "low": 7.315, "close": 7.315, "volume": 2.42, "quote_volume": 17.7023, "trades": 1, "taker_buy_volume": 2.42, "taker_buy_quote": 17.7023}, {"ts": 1774386780000, "open": 7.33, "high": 7.347, "low": 7.33, "close": 7.347, "volume": 193.37, "quote_volume": 1420.11806, "trades": 12, "taker_buy_volume": 193.37, "taker_buy_quote": 1420.11806}, {"ts": 1774386840000, "open": 7.33, "high": 7.33, "low": 7.321, "close": 7.324, "volume": 48.23, "quote_volume": 353.36964, "trades": 6, "taker_buy_volume": 12.35, "taker_buy_quote": 90.4301}, {"ts": 1774386900000, "open": 7.318, "high": 7.318, "low": 7.316, "close": 7.316, "volume": 36.96, "quote_volume": 270.44883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386960000, "open": 7.32, "high": 7.32, "low": 7.32, "close": 7.32, "volume": 4.1, "quote_volume": 30.012, "trades": 2, "taker_buy_volume": 4.1, "taker_buy_quote": 30.012}, {"ts": 1774387020000, "open": 7.333, "high": 7.337, "low": 7.333, "close": 7.337, "volume": 21.96, "quote_volume": 161.08548, "trades": 8, "taker_buy_volume": 21.96, "taker_buy_quote": 161.08548}, {"ts": 1774387080000, "open": 7.337, "high": 7.342, "low": 7.336, "close": 7.342, "volume": 171.92, "quote_volume": 1261.45652, "trades": 11, "taker_buy_volume": 119.98, "taker_buy_quote": 880.37274}, {"ts": 1774387140000, "open": 7.34, "high": 7.353, "low": 7.34, "close": 7.343, "volume": 145.19, "quote_volume": 1066.6275, "trades": 9, "taker_buy_volume": 125.67, "taker_buy_quote": 923.29214}, {"ts": 1774387200000, "open": 7.349, "high": 7.353, "low": 7.348, "close": 7.348, "volume": 62.02, "quote_volume": 455.7901, "trades": 10, "taker_buy_volume": 4.92, "taker_buy_quote": 36.16036}, {"ts": 1774387260000, "open": 7.335, "high": 7.335, "low": 7.335, "close": 7.335, "volume": 1.51, "quote_volume": 11.07585, "trades": 2, "taker_buy_volume": 1.51, "taker_buy_quote": 11.07585}, {"ts": 1774387320000, "open": 7.339, "high": 7.341, "low": 7.329, "close": 7.329, "volume": 39.36, "quote_volume": 288.76038, "trades": 6, "taker_buy_volume": 3.76, "taker_buy_quote": 27.58648}, {"ts": 1774387380000, "open": 7.337, "high": 7.338, "low": 7.337, "close": 7.338, "volume": 6.8, "quote_volume": 49.89352, "trades": 5, "taker_buy_volume": 6.8, "taker_buy_quote": 49.89352}, {"ts": 1774387440000, "open": 7.338, "high": 7.338, "low": 7.338, "close": 7.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 7.323, "high": 7.323, "low": 7.241, "close": 7.252, "volume": 1824.37, "quote_volume": 13265.78607, "trades": 253, "taker_buy_volume": 296.55, "taker_buy_quote": 2153.99526}, {"ts": 1774387560000, "open": 7.249, "high": 7.265, "low": 7.249, "close": 7.25, "volume": 326.48, "quote_volume": 2370.58006, "trades": 34, "taker_buy_volume": 128.02, "taker_buy_quote": 929.57326}, {"ts": 1774387620000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 7.249, "high": 7.249, "low": 7.242, "close": 7.248, "volume": 671.09, "quote_volume": 4862.82948, "trades": 25, "taker_buy_volume": 41.3, "taker_buy_quote": 299.24517}, {"ts": 1774387740000, "open": 7.248, "high": 7.248, "low": 7.248, "close": 7.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 7.239, "high": 7.239, "low": 7.23, "close": 7.23, "volume": 330.11, "quote_volume": 2387.63386, "trades": 29, "taker_buy_volume": 13.28, "taker_buy_quote": 96.0144}, {"ts": 1774387860000, "open": 7.23, "high": 7.23, "low": 7.23, "close": 7.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387920000, "open": 7.232, "high": 7.232, "low": 7.23, "close": 7.23, "volume": 12.69, "quote_volume": 91.76199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 7.225, "high": 7.229, "low": 7.225, "close": 7.229, "volume": 47.96, "quote_volume": 346.516, "trades": 2, "taker_buy_volume": 1.25, "taker_buy_quote": 9.03625}, {"ts": 1774388040000, "open": 7.225, "high": 7.225, "low": 7.212, "close": 7.212, "volume": 16.82, "quote_volume": 121.45754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388100000, "open": 7.22, "high": 7.233, "low": 7.22, "close": 7.224, "volume": 220.26, "quote_volume": 1592.32855, "trades": 16, "taker_buy_volume": 197.67, "taker_buy_quote": 1429.13839}, {"ts": 1774388160000, "open": 7.224, "high": 7.224, "low": 7.224, "close": 7.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 7.23, "high": 7.232, "low": 7.23, "close": 7.231, "volume": 9.58, "quote_volume": 69.26839, "trades": 4, "taker_buy_volume": 9.58, "taker_buy_quote": 69.26839}, {"ts": 1774388280000, "open": 7.231, "high": 7.235, "low": 7.231, "close": 7.235, "volume": 23.54, "quote_volume": 170.27064, "trades": 10, "taker_buy_volume": 23.54, "taker_buy_quote": 170.27064}, {"ts": 1774388340000, "open": 7.238, "high": 7.238, "low": 7.238, "close": 7.238, "volume": 1.83, "quote_volume": 13.24554, "trades": 1, "taker_buy_volume": 1.83, "taker_buy_quote": 13.24554}, {"ts": 1774388400000, "open": 7.238, "high": 7.238, "low": 7.238, "close": 7.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 7.235, "high": 7.238, "low": 7.235, "close": 7.238, "volume": 13.47, "quote_volume": 97.47533, "trades": 4, "taker_buy_volume": 13.47, "taker_buy_quote": 97.47533}, {"ts": 1774388520000, "open": 7.221, "high": 7.221, "low": 7.217, "close": 7.217, "volume": 223.22, "quote_volume": 1611.02371, "trades": 12, "taker_buy_volume": 3.67, "taker_buy_quote": 26.48639}, {"ts": 1774388580000, "open": 7.218, "high": 7.218, "low": 7.218, "close": 7.218, "volume": 3.67, "quote_volume": 26.49006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388640000, "open": 7.218, "high": 7.218, "low": 7.218, "close": 7.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388700000, "open": 7.218, "high": 7.218, "low": 7.208, "close": 7.208, "volume": 60.52, "quote_volume": 436.6244, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388760000, "open": 7.208, "high": 7.208, "low": 7.163, "close": 7.186, "volume": 564.04, "quote_volume": 4051.06591, "trades": 107, "taker_buy_volume": 83.83, "taker_buy_quote": 601.41803}, {"ts": 1774388820000, "open": 7.181, "high": 7.181, "low": 7.162, "close": 7.163, "volume": 473.23, "quote_volume": 3394.04969, "trades": 39, "taker_buy_volume": 17.79, "taker_buy_quote": 127.53906}, {"ts": 1774388880000, "open": 7.163, "high": 7.163, "low": 7.145, "close": 7.148, "volume": 309.66, "quote_volume": 2215.57468, "trades": 74, "taker_buy_volume": 9.73, "taker_buy_quote": 69.67653}, {"ts": 1774388940000, "open": 7.15, "high": 7.163, "low": 7.15, "close": 7.155, "volume": 246.38, "quote_volume": 1764.39154, "trades": 31, "taker_buy_volume": 239.1, "taker_buy_quote": 1712.28208}, {"ts": 1774389000000, "open": 7.155, "high": 7.155, "low": 7.133, "close": 7.147, "volume": 627.01, "quote_volume": 4477.48564, "trades": 77, "taker_buy_volume": 92.51, "taker_buy_quote": 661.12513}, {"ts": 1774389060000, "open": 7.147, "high": 7.174, "low": 7.147, "close": 7.174, "volume": 94.34, "quote_volume": 675.15352, "trades": 49, "taker_buy_volume": 81.08, "taker_buy_quote": 580.3843}, {"ts": 1774389120000, "open": 7.17, "high": 7.171, "low": 7.163, "close": 7.171, "volume": 43.78, "quote_volume": 313.73072, "trades": 29, "taker_buy_volume": 23.1, "taker_buy_quote": 165.56068}, {"ts": 1774389180000, "open": 7.171, "high": 7.173, "low": 7.166, "close": 7.166, "volume": 12.36, "quote_volume": 88.60106, "trades": 10, "taker_buy_volume": 3.24, "taker_buy_quote": 23.23874}, {"ts": 1774389240000, "open": 7.165, "high": 7.165, "low": 7.153, "close": 7.153, "volume": 34.07, "quote_volume": 243.87731, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389300000, "open": 7.152, "high": 7.152, "low": 7.149, "close": 7.149, "volume": 18.41, "quote_volume": 131.66133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 7.15, "high": 7.156, "low": 7.137, "close": 7.137, "volume": 194.63, "quote_volume": 1391.71693, "trades": 53, "taker_buy_volume": 130.38, "taker_buy_quote": 932.54721}, {"ts": 1774389420000, "open": 7.137, "high": 7.155, "low": 7.137, "close": 7.152, "volume": 143.8, "quote_volume": 1028.60718, "trades": 24, "taker_buy_volume": 142.22, "taker_buy_quote": 1017.33072}, {"ts": 1774389480000, "open": 7.152, "high": 7.168, "low": 7.152, "close": 7.157, "volume": 111.08, "quote_volume": 795.25893, "trades": 35, "taker_buy_volume": 90.87, "taker_buy_quote": 650.56997}, {"ts": 1774389540000, "open": 7.158, "high": 7.158, "low": 7.149, "close": 7.15, "volume": 37.1, "quote_volume": 265.45429, "trades": 11, "taker_buy_volume": 1.38, "taker_buy_quote": 9.867}, {"ts": 1774389600000, "open": 7.15, "high": 7.159, "low": 7.15, "close": 7.159, "volume": 18.28, "quote_volume": 130.80366, "trades": 16, "taker_buy_volume": 18.28, "taker_buy_quote": 130.80366}, {"ts": 1774389660000, "open": 7.16, "high": 7.172, "low": 7.16, "close": 7.172, "volume": 40.94, "quote_volume": 293.40769, "trades": 14, "taker_buy_volume": 35.47, "taker_buy_quote": 254.23702}, {"ts": 1774389720000, "open": 7.172, "high": 7.172, "low": 7.172, "close": 7.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389780000, "open": 7.166, "high": 7.166, "low": 7.143, "close": 7.143, "volume": 43.48, "quote_volume": 311.06745, "trades": 39, "taker_buy_volume": 7.92, "taker_buy_quote": 56.64484}, {"ts": 1774389840000, "open": 7.143, "high": 7.153, "low": 7.138, "close": 7.153, "volume": 119.81, "quote_volume": 855.47447, "trades": 23, "taker_buy_volume": 19.81, "taker_buy_quote": 141.61458}, {"ts": 1774389900000, "open": 7.154, "high": 7.154, "low": 7.149, "close": 7.152, "volume": 123.56, "quote_volume": 883.43567, "trades": 11, "taker_buy_volume": 13.0, "taker_buy_quote": 92.95319}, {"ts": 1774389960000, "open": 7.152, "high": 7.162, "low": 7.152, "close": 7.162, "volume": 34.55, "quote_volume": 247.30747, "trades": 18, "taker_buy_volume": 34.55, "taker_buy_quote": 247.30747}, {"ts": 1774390020000, "open": 7.16, "high": 7.163, "low": 7.16, "close": 7.163, "volume": 5.6, "quote_volume": 40.1044, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0804}, {"ts": 1774390080000, "open": 7.164, "high": 7.167, "low": 7.164, "close": 7.167, "volume": 5.6, "quote_volume": 40.1268, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1268}, {"ts": 1774390140000, "open": 7.168, "high": 7.168, "low": 7.168, "close": 7.168, "volume": 1.4, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0352}, {"ts": 1774390200000, "open": 7.166, "high": 7.17, "low": 7.16, "close": 7.164, "volume": 106.2, "quote_volume": 760.93176, "trades": 47, "taker_buy_volume": 85.62, "taker_buy_quote": 613.51218}, {"ts": 1774390260000, "open": 7.165, "high": 7.165, "low": 7.15, "close": 7.162, "volume": 107.4, "quote_volume": 768.6586, "trades": 49, "taker_buy_volume": 85.07, "taker_buy_quote": 608.84207}, {"ts": 1774390320000, "open": 7.165, "high": 7.175, "low": 7.165, "close": 7.175, "volume": 13.99, "quote_volume": 100.30724, "trades": 11, "taker_buy_volume": 13.99, "taker_buy_quote": 100.30724}, {"ts": 1774390380000, "open": 7.176, "high": 7.188, "low": 7.176, "close": 7.188, "volume": 23.14, "quote_volume": 166.17414, "trades": 21, "taker_buy_volume": 23.14, "taker_buy_quote": 166.17414}, {"ts": 1774390440000, "open": 7.187, "high": 7.192, "low": 7.169, "close": 7.183, "volume": 794.79, "quote_volume": 5704.15889, "trades": 99, "taker_buy_volume": 353.34, "taker_buy_quote": 2537.68488}, {"ts": 1774390500000, "open": 7.182, "high": 7.182, "low": 7.169, "close": 7.176, "volume": 179.65, "quote_volume": 1289.27817, "trades": 109, "taker_buy_volume": 97.35, "taker_buy_quote": 698.65442}, {"ts": 1774390560000, "open": 7.177, "high": 7.178, "low": 7.172, "close": 7.172, "volume": 133.14, "quote_volume": 955.12677, "trades": 27, "taker_buy_volume": 6.76, "taker_buy_quote": 48.51024}, {"ts": 1774390620000, "open": 7.171, "high": 7.173, "low": 7.168, "close": 7.173, "volume": 12.6, "quote_volume": 90.3462, "trades": 10, "taker_buy_volume": 7.0, "taker_buy_quote": 50.197}, {"ts": 1774390680000, "open": 7.169, "high": 7.169, "low": 7.168, "close": 7.168, "volume": 2.8, "quote_volume": 20.0718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 7.167, "high": 7.174, "low": 7.161, "close": 7.174, "volume": 25.2, "quote_volume": 180.5818, "trades": 19, "taker_buy_volume": 15.4, "taker_buy_quote": 110.3746}, {"ts": 1774390800000, "open": 7.175, "high": 7.179, "low": 7.173, "close": 7.173, "volume": 15.4, "quote_volume": 110.5132, "trades": 11, "taker_buy_volume": 7.0, "taker_buy_quote": 50.239}, {"ts": 1774390860000, "open": 7.172, "high": 7.175, "low": 7.168, "close": 7.175, "volume": 17.82, "quote_volume": 127.7927, "trades": 13, "taker_buy_volume": 10.82, "taker_buy_quote": 77.6027}, {"ts": 1774390920000, "open": 7.173, "high": 7.182, "low": 7.173, "close": 7.18, "volume": 171.18, "quote_volume": 1229.01937, "trades": 30, "taker_buy_volume": 154.3, "taker_buy_quote": 1107.87113}, {"ts": 1774390980000, "open": 7.181, "high": 7.184, "low": 7.181, "close": 7.184, "volume": 5.6, "quote_volume": 40.222, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.222}, {"ts": 1774391040000, "open": 7.185, "high": 7.196, "low": 7.185, "close": 7.196, "volume": 457.61, "quote_volume": 3290.72807, "trades": 23, "taker_buy_volume": 457.61, "taker_buy_quote": 3290.72807}, {"ts": 1774391100000, "open": 7.191, "high": 7.191, "low": 7.189, "close": 7.189, "volume": 25.53, "quote_volume": 183.54077, "trades": 6, "taker_buy_volume": 18.53, "taker_buy_quote": 133.21217}, {"ts": 1774391160000, "open": 7.193, "high": 7.199, "low": 7.193, "close": 7.199, "volume": 9.8, "quote_volume": 70.5208, "trades": 7, "taker_buy_volume": 9.8, "taker_buy_quote": 70.5208}, {"ts": 1774391220000, "open": 7.197, "high": 7.197, "low": 7.193, "close": 7.193, "volume": 28.35, "quote_volume": 203.96355, "trades": 14, "taker_buy_volume": 6.94, "taker_buy_quote": 49.94086}, {"ts": 1774391280000, "open": 7.197, "high": 7.208, "low": 7.197, "close": 7.208, "volume": 16.1, "quote_volume": 115.9635, "trades": 12, "taker_buy_volume": 16.1, "taker_buy_quote": 115.9635}, {"ts": 1774391340000, "open": 7.209, "high": 7.21, "low": 7.174, "close": 7.174, "volume": 1375.53, "quote_volume": 9898.57537, "trades": 131, "taker_buy_volume": 574.82, "taker_buy_quote": 4136.44787}, {"ts": 1774391400000, "open": 7.175, "high": 7.187, "low": 7.175, "close": 7.187, "volume": 18.2, "quote_volume": 130.6942, "trades": 13, "taker_buy_volume": 18.2, "taker_buy_quote": 130.6942}, {"ts": 1774391460000, "open": 7.188, "high": 7.19, "low": 7.186, "close": 7.186, "volume": 9.8, "quote_volume": 70.4438, "trades": 7, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1938}, {"ts": 1774391520000, "open": 7.185, "high": 7.185, "low": 7.173, "close": 7.181, "volume": 292.45, "quote_volume": 2099.32316, "trades": 31, "taker_buy_volume": 7.0, "taker_buy_quote": 50.2698}, {"ts": 1774391580000, "open": 7.182, "high": 7.185, "low": 7.178, "close": 7.178, "volume": 11.2, "quote_volume": 80.4328, "trades": 8, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2276}, {"ts": 1774391640000, "open": 7.177, "high": 7.18, "low": 7.174, "close": 7.18, "volume": 45.96, "quote_volume": 329.90004, "trades": 13, "taker_buy_volume": 40.36, "taker_buy_quote": 289.71724}, {"ts": 1774391700000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 1.4, "quote_volume": 10.0478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 7.176, "high": 7.178, "low": 7.173, "close": 7.178, "volume": 27.28, "quote_volume": 195.74128, "trades": 16, "taker_buy_volume": 21.68, "taker_buy_quote": 155.56408}, {"ts": 1774391820000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 2.38, "quote_volume": 17.07412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 7.173, "high": 7.186, "low": 7.172, "close": 7.184, "volume": 96.7, "quote_volume": 694.03428, "trades": 35, "taker_buy_volume": 86.9, "taker_buy_quote": 623.69128}, {"ts": 1774391940000, "open": 7.187, "high": 7.195, "low": 7.187, "close": 7.194, "volume": 18.2, "quote_volume": 130.8958, "trades": 14, "taker_buy_volume": 16.8, "taker_buy_quote": 120.8242}, {"ts": 1774392000000, "open": 7.196, "high": 7.203, "low": 7.196, "close": 7.202, "volume": 21.82, "quote_volume": 157.12914, "trades": 11, "taker_buy_volume": 13.5, "taker_buy_quote": 97.20158}, {"ts": 1774392060000, "open": 7.201, "high": 7.201, "low": 7.184, "close": 7.187, "volume": 245.56, "quote_volume": 1765.60379, "trades": 50, "taker_buy_volume": 18.2, "taker_buy_quote": 130.9434}, {"ts": 1774392120000, "open": 7.188, "high": 7.197, "low": 7.188, "close": 7.197, "volume": 14.5, "quote_volume": 104.30676, "trades": 11, "taker_buy_volume": 13.46, "taker_buy_quote": 96.83124}, {"ts": 1774392180000, "open": 7.192, "high": 7.192, "low": 7.187, "close": 7.187, "volume": 183.94, "quote_volume": 1322.36593, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 7.187, "high": 7.194, "low": 7.155, "close": 7.161, "volume": 821.14, "quote_volume": 5890.52118, "trades": 179, "taker_buy_volume": 167.52, "taker_buy_quote": 1201.05491}, {"ts": 1774392300000, "open": 7.159, "high": 7.165, "low": 7.159, "close": 7.164, "volume": 68.92, "quote_volume": 493.6005, "trades": 42, "taker_buy_volume": 67.52, "taker_buy_quote": 483.5779}, {"ts": 1774392360000, "open": 7.163, "high": 7.167, "low": 7.156, "close": 7.167, "volume": 998.97, "quote_volume": 7154.94589, "trades": 51, "taker_buy_volume": 96.36, "taker_buy_quote": 690.21789}, {"ts": 1774392420000, "open": 7.167, "high": 7.169, "low": 7.167, "close": 7.169, "volume": 19.5, "quote_volume": 139.77678, "trades": 6, "taker_buy_volume": 19.5, "taker_buy_quote": 139.77678}, {"ts": 1774392480000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 1.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 7.162, "high": 7.162, "low": 7.158, "close": 7.162, "volume": 12.58, "quote_volume": 90.07556, "trades": 11, "taker_buy_volume": 5.58, "taker_buy_quote": 39.95556}, {"ts": 1774392660000, "open": 7.163, "high": 7.175, "low": 7.163, "close": 7.166, "volume": 237.72, "quote_volume": 1704.28332, "trades": 47, "taker_buy_volume": 233.52, "taker_buy_quote": 1674.18192}, {"ts": 1774392720000, "open": 7.165, "high": 7.165, "low": 7.157, "close": 7.159, "volume": 15.4, "quote_volume": 110.2724, "trades": 11, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0438}, {"ts": 1774392780000, "open": 7.16, "high": 7.167, "low": 7.157, "close": 7.163, "volume": 699.5, "quote_volume": 5006.60807, "trades": 21, "taker_buy_volume": 693.9, "taker_buy_quote": 4966.50787}, {"ts": 1774392840000, "open": 7.161, "high": 7.161, "low": 7.155, "close": 7.155, "volume": 9.8, "quote_volume": 70.1484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 7.154, "high": 7.154, "low": 7.144, "close": 7.154, "volume": 45.05, "quote_volume": 322.033, "trades": 17, "taker_buy_volume": 5.63, "taker_buy_quote": 40.26856}, {"ts": 1774392960000, "open": 7.151, "high": 7.151, "low": 7.145, "close": 7.145, "volume": 89.36, "quote_volume": 638.82823, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 7.146, "high": 7.147, "low": 7.146, "close": 7.147, "volume": 2.81, "quote_volume": 20.08166, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 20.08166}, {"ts": 1774393080000, "open": 7.148, "high": 7.159, "low": 7.148, "close": 7.159, "volume": 51.68, "quote_volume": 369.73999, "trades": 19, "taker_buy_volume": 33.1, "taker_buy_quote": 236.81073}, {"ts": 1774393140000, "open": 7.158, "high": 7.158, "low": 7.137, "close": 7.14, "volume": 451.13, "quote_volume": 3223.42742, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 7.139, "high": 7.146, "low": 7.092, "close": 7.094, "volume": 3703.12, "quote_volume": 26330.88958, "trades": 322, "taker_buy_volume": 1367.35, "taker_buy_quote": 9709.24833}, {"ts": 1774393260000, "open": 7.099, "high": 7.1, "low": 7.08, "close": 7.092, "volume": 566.06, "quote_volume": 4013.71941, "trades": 94, "taker_buy_volume": 414.73, "taker_buy_quote": 2941.47697}, {"ts": 1774393320000, "open": 7.092, "high": 7.123, "low": 7.09, "close": 7.1, "volume": 2218.51, "quote_volume": 15760.2634, "trades": 99, "taker_buy_volume": 1974.7, "taker_buy_quote": 14027.35815}, {"ts": 1774393380000, "open": 7.099, "high": 7.099, "low": 7.075, "close": 7.075, "volume": 143.99, "quote_volume": 1019.18914, "trades": 25, "taker_buy_volume": 6.76, "taker_buy_quote": 47.88784}, {"ts": 1774393440000, "open": 7.074, "high": 7.079, "low": 7.049, "close": 7.061, "volume": 177.61, "quote_volume": 1253.94801, "trades": 51, "taker_buy_volume": 80.4, "taker_buy_quote": 568.25934}, {"ts": 1774393500000, "open": 7.06, "high": 7.082, "low": 7.059, "close": 7.082, "volume": 65.16, "quote_volume": 460.81376, "trades": 33, "taker_buy_volume": 62.32, "taker_buy_quote": 440.76478}, {"ts": 1774393560000, "open": 7.083, "high": 7.091, "low": 7.083, "close": 7.09, "volume": 195.53, "quote_volume": 1386.3683, "trades": 20, "taker_buy_volume": 192.69, "taker_buy_quote": 1366.24264}, {"ts": 1774393620000, "open": 7.09, "high": 7.091, "low": 7.076, "close": 7.082, "volume": 29.22, "quote_volume": 206.93168, "trades": 21, "taker_buy_volume": 13.6, "taker_buy_quote": 96.31794}, {"ts": 1774393680000, "open": 7.075, "high": 7.087, "low": 7.065, "close": 7.075, "volume": 1098.16, "quote_volume": 7768.08321, "trades": 100, "taker_buy_volume": 52.98, "taker_buy_quote": 374.70252}, {"ts": 1774393740000, "open": 7.068, "high": 7.076, "low": 7.063, "close": 7.067, "volume": 62.64, "quote_volume": 442.79507, "trades": 26, "taker_buy_volume": 26.2, "taker_buy_quote": 185.28402}, {"ts": 1774393800000, "open": 7.068, "high": 7.073, "low": 7.062, "close": 7.066, "volume": 143.01, "quote_volume": 1010.83109, "trades": 44, "taker_buy_volume": 71.68, "taker_buy_quote": 506.77349}, {"ts": 1774393860000, "open": 7.061, "high": 7.074, "low": 7.061, "close": 7.069, "volume": 28.11, "quote_volume": 198.72489, "trades": 22, "taker_buy_volume": 18.1, "taker_buy_quote": 127.98828}, {"ts": 1774393920000, "open": 7.074, "high": 7.11, "low": 7.074, "close": 7.093, "volume": 771.04, "quote_volume": 5469.27556, "trades": 105, "taker_buy_volume": 714.36, "taker_buy_quote": 5066.86114}, {"ts": 1774393980000, "open": 7.092, "high": 7.099, "low": 7.091, "close": 7.099, "volume": 59.14, "quote_volume": 419.5837, "trades": 38, "taker_buy_volume": 33.17, "taker_buy_quote": 235.38565}, {"ts": 1774394040000, "open": 7.097, "high": 7.114, "low": 7.097, "close": 7.111, "volume": 599.49, "quote_volume": 4258.7096, "trades": 119, "taker_buy_volume": 562.02, "taker_buy_quote": 3992.37488}, {"ts": 1774394100000, "open": 7.106, "high": 7.11, "low": 7.094, "close": 7.094, "volume": 332.67, "quote_volume": 2362.952, "trades": 77, "taker_buy_volume": 196.32, "taker_buy_quote": 1394.73836}, {"ts": 1774394160000, "open": 7.093, "high": 7.108, "low": 7.09, "close": 7.108, "volume": 54.48, "quote_volume": 386.77298, "trades": 59, "taker_buy_volume": 49.86, "taker_buy_quote": 354.00967}, {"ts": 1774394220000, "open": 7.107, "high": 7.113, "low": 7.107, "close": 7.11, "volume": 29.45, "quote_volume": 209.35562, "trades": 15, "taker_buy_volume": 28.04, "taker_buy_quote": 199.33052}, {"ts": 1774394280000, "open": 7.11, "high": 7.117, "low": 7.11, "close": 7.112, "volume": 38.1, "quote_volume": 270.96448, "trades": 20, "taker_buy_volume": 25.54, "taker_buy_quote": 181.6293}, {"ts": 1774394340000, "open": 7.112, "high": 7.116, "low": 7.111, "close": 7.111, "volume": 21.08, "quote_volume": 149.95147, "trades": 13, "taker_buy_volume": 10.71, "taker_buy_quote": 76.1963}, {"ts": 1774394400000, "open": 7.11, "high": 7.112, "low": 7.107, "close": 7.11, "volume": 204.49, "quote_volume": 1453.53752, "trades": 32, "taker_buy_volume": 36.39, "taker_buy_quote": 258.71061}, {"ts": 1774394460000, "open": 7.108, "high": 7.113, "low": 7.092, "close": 7.096, "volume": 303.41, "quote_volume": 2154.50882, "trades": 78, "taker_buy_volume": 88.64, "taker_buy_quote": 629.75787}, {"ts": 1774394520000, "open": 7.096, "high": 7.096, "low": 7.082, "close": 7.087, "volume": 152.54, "quote_volume": 1081.28473, "trades": 42, "taker_buy_volume": 24.04, "taker_buy_quote": 170.49021}, {"ts": 1774394580000, "open": 7.085, "high": 7.09, "low": 7.079, "close": 7.09, "volume": 47.74, "quote_volume": 338.15845, "trades": 26, "taker_buy_volume": 19.99, "taker_buy_quote": 141.64353}, {"ts": 1774394640000, "open": 7.09, "high": 7.094, "low": 7.09, "close": 7.094, "volume": 6.1, "quote_volume": 43.2632, "trades": 5, "taker_buy_volume": 6.1, "taker_buy_quote": 43.2632}, {"ts": 1774394700000, "open": 7.095, "high": 7.096, "low": 7.09, "close": 7.09, "volume": 6.41, "quote_volume": 45.45874, "trades": 5, "taker_buy_volume": 2.21, "taker_buy_quote": 15.68074}, {"ts": 1774394760000, "open": 7.096, "high": 7.113, "low": 7.096, "close": 7.109, "volume": 80.19, "quote_volume": 570.02625, "trades": 29, "taker_buy_volume": 71.86, "taker_buy_quote": 510.7847}, {"ts": 1774394820000, "open": 7.11, "high": 7.121, "low": 7.11, "close": 7.121, "volume": 218.22, "quote_volume": 1553.0171, "trades": 32, "taker_buy_volume": 211.42, "taker_buy_quote": 1504.64024}, {"ts": 1774394880000, "open": 7.121, "high": 7.132, "low": 7.113, "close": 7.122, "volume": 605.42, "quote_volume": 4313.54652, "trades": 69, "taker_buy_volume": 512.93, "taker_buy_quote": 3655.13682}, {"ts": 1774394940000, "open": 7.123, "high": 7.131, "low": 7.11, "close": 7.122, "volume": 319.2, "quote_volume": 2273.04335, "trades": 79, "taker_buy_volume": 165.26, "taker_buy_quote": 1177.20612}, {"ts": 1774395000000, "open": 7.12, "high": 7.121, "low": 7.115, "close": 7.118, "volume": 222.47, "quote_volume": 1583.05007, "trades": 27, "taker_buy_volume": 190.01, "taker_buy_quote": 1352.05586}, {"ts": 1774395060000, "open": 7.119, "high": 7.132, "low": 7.11, "close": 7.115, "volume": 306.79, "quote_volume": 2184.63316, "trades": 103, "taker_buy_volume": 115.08, "taker_buy_quote": 819.67721}, {"ts": 1774395120000, "open": 7.115, "high": 7.116, "low": 7.084, "close": 7.088, "volume": 467.36, "quote_volume": 3316.19257, "trades": 141, "taker_buy_volume": 101.68, "taker_buy_quote": 721.63824}, {"ts": 1774395180000, "open": 7.088, "high": 7.093, "low": 7.074, "close": 7.091, "volume": 285.25, "quote_volume": 2019.85689, "trades": 92, "taker_buy_volume": 85.22, "taker_buy_quote": 603.82974}, {"ts": 1774395240000, "open": 7.09, "high": 7.093, "low": 7.087, "close": 7.09, "volume": 239.27, "quote_volume": 1696.42523, "trades": 21, "taker_buy_volume": 9.94, "taker_buy_quote": 70.48312}, {"ts": 1774395300000, "open": 7.091, "high": 7.103, "low": 7.089, "close": 7.102, "volume": 581.06, "quote_volume": 4122.33282, "trades": 47, "taker_buy_volume": 343.1, "taker_buy_quote": 2434.75452}, {"ts": 1774395360000, "open": 7.104, "high": 7.104, "low": 7.097, "close": 7.097, "volume": 4.25, "quote_volume": 30.17354, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 10.01664}, {"ts": 1774395420000, "open": 7.096, "high": 7.114, "low": 7.096, "close": 7.114, "volume": 160.49, "quote_volume": 1139.07843, "trades": 23, "taker_buy_volume": 159.07, "taker_buy_quote": 1129.00211}, {"ts": 1774395480000, "open": 7.113, "high": 7.118, "low": 7.112, "close": 7.113, "volume": 35.7, "quote_volume": 254.01608, "trades": 17, "taker_buy_volume": 13.49, "taker_buy_quote": 95.98364}, {"ts": 1774395540000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 1.41, "quote_volume": 10.02933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 7.118, "high": 7.124, "low": 7.113, "close": 7.113, "volume": 134.9, "quote_volume": 960.69125, "trades": 24, "taker_buy_volume": 108.07, "taker_buy_quote": 769.78601}, {"ts": 1774395660000, "open": 7.112, "high": 7.112, "low": 7.096, "close": 7.096, "volume": 24.63, "quote_volume": 174.9694, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 7.095, "high": 7.103, "low": 7.093, "close": 7.103, "volume": 22.23, "quote_volume": 157.7842, "trades": 15, "taker_buy_volume": 17.97, "taker_buy_quote": 127.56376}, {"ts": 1774395780000, "open": 7.097, "high": 7.097, "low": 7.093, "close": 7.095, "volume": 79.37, "quote_volume": 563.27043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 7.094, "high": 7.096, "low": 7.086, "close": 7.091, "volume": 159.62, "quote_volume": 1131.75124, "trades": 21, "taker_buy_volume": 9.94, "taker_buy_quote": 70.50442}, {"ts": 1774395900000, "open": 7.093, "high": 7.093, "low": 7.085, "close": 7.085, "volume": 26.2, "quote_volume": 185.71838, "trades": 13, "taker_buy_volume": 2.84, "taker_buy_quote": 20.13134}, {"ts": 1774395960000, "open": 7.084, "high": 7.093, "low": 7.078, "close": 7.078, "volume": 243.49, "quote_volume": 1725.73675, "trades": 50, "taker_buy_volume": 200.78, "taker_buy_quote": 1423.05761}, {"ts": 1774396020000, "open": 7.083, "high": 7.09, "low": 7.082, "close": 7.082, "volume": 22.46, "quote_volume": 159.15904, "trades": 16, "taker_buy_volume": 15.36, "taker_buy_quote": 108.86264}, {"ts": 1774396080000, "open": 7.081, "high": 7.083, "low": 7.081, "close": 7.081, "volume": 23.32, "quote_volume": 165.13698, "trades": 10, "taker_buy_volume": 5.22, "taker_buy_quote": 36.96946}, {"ts": 1774396140000, "open": 7.081, "high": 7.081, "low": 7.077, "close": 7.078, "volume": 10.13, "quote_volume": 71.71245, "trades": 8, "taker_buy_volume": 1.42, "taker_buy_quote": 10.05076}, {"ts": 1774396200000, "open": 7.079, "high": 7.083, "low": 7.075, "close": 7.075, "volume": 36.01, "quote_volume": 254.96169, "trades": 14, "taker_buy_volume": 20.85, "taker_buy_quote": 147.66635}, {"ts": 1774396260000, "open": 7.074, "high": 7.074, "low": 7.063, "close": 7.066, "volume": 173.6, "quote_volume": 1226.78186, "trades": 19, "taker_buy_volume": 115.9, "taker_buy_quote": 818.94798}, {"ts": 1774396320000, "open": 7.062, "high": 7.069, "low": 7.059, "close": 7.066, "volume": 204.53, "quote_volume": 1444.43103, "trades": 24, "taker_buy_volume": 76.1, "taker_buy_quote": 537.69388}, {"ts": 1774396380000, "open": 7.066, "high": 7.066, "low": 7.066, "close": 7.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 7.064, "high": 7.064, "low": 7.054, "close": 7.057, "volume": 27.38, "quote_volume": 193.25947, "trades": 15, "taker_buy_volume": 2.84, "taker_buy_quote": 20.04046}, {"ts": 1774396500000, "open": 7.058, "high": 7.062, "low": 7.054, "close": 7.062, "volume": 55.89, "quote_volume": 394.47751, "trades": 13, "taker_buy_volume": 33.48, "taker_buy_quote": 236.33371}, {"ts": 1774396560000, "open": 7.063, "high": 7.071, "low": 7.063, "close": 7.071, "volume": 11.73, "quote_volume": 82.89681, "trades": 9, "taker_buy_volume": 11.73, "taker_buy_quote": 82.89681}, {"ts": 1774396620000, "open": 7.072, "high": 7.076, "low": 7.072, "close": 7.076, "volume": 7.1, "quote_volume": 50.2254, "trades": 5, "taker_buy_volume": 7.1, "taker_buy_quote": 50.2254}, {"ts": 1774396680000, "open": 7.074, "high": 7.074, "low": 7.044, "close": 7.044, "volume": 181.53, "quote_volume": 1281.17273, "trades": 47, "taker_buy_volume": 7.31, "taker_buy_quote": 51.52127}, {"ts": 1774396740000, "open": 7.044, "high": 7.049, "low": 7.042, "close": 7.043, "volume": 1058.35, "quote_volume": 7453.38554, "trades": 48, "taker_buy_volume": 1040.57, "taker_buy_quote": 7328.16098}, {"ts": 1774396800000, "open": 7.042, "high": 7.046, "low": 7.036, "close": 7.04, "volume": 61.23, "quote_volume": 431.11605, "trades": 29, "taker_buy_volume": 23.07, "taker_buy_quote": 162.47948}, {"ts": 1774396860000, "open": 7.044, "high": 7.051, "low": 7.04, "close": 7.049, "volume": 428.96, "quote_volume": 3022.85835, "trades": 46, "taker_buy_volume": 167.76, "taker_buy_quote": 1182.45399}, {"ts": 1774396920000, "open": 7.049, "high": 7.051, "low": 7.045, "close": 7.05, "volume": 48.45, "quote_volume": 341.42083, "trades": 15, "taker_buy_volume": 44.16, "taker_buy_quote": 311.19349}, {"ts": 1774396980000, "open": 7.05, "high": 7.07, "low": 7.05, "close": 7.07, "volume": 129.49, "quote_volume": 914.23187, "trades": 44, "taker_buy_volume": 112.45, "taker_buy_quote": 793.98201}, {"ts": 1774397040000, "open": 7.069, "high": 7.081, "low": 7.069, "close": 7.079, "volume": 109.34, "quote_volume": 773.6785, "trades": 26, "taker_buy_volume": 61.14, "taker_buy_quote": 432.69391}, {"ts": 1774397100000, "open": 7.078, "high": 7.078, "low": 7.06, "close": 7.06, "volume": 220.4, "quote_volume": 1557.53713, "trades": 81, "taker_buy_volume": 102.31, "taker_buy_quote": 722.43197}, {"ts": 1774397160000, "open": 7.06, "high": 7.066, "low": 7.057, "close": 7.057, "volume": 100.27, "quote_volume": 707.88929, "trades": 39, "taker_buy_volume": 70.48, "taker_buy_quote": 497.57927}, {"ts": 1774397220000, "open": 7.059, "high": 7.072, "low": 7.059, "close": 7.072, "volume": 24.06, "quote_volume": 169.99465, "trades": 20, "taker_buy_volume": 21.27, "taker_buy_quote": 150.28388}, {"ts": 1774397280000, "open": 7.073, "high": 7.077, "low": 7.043, "close": 7.062, "volume": 814.63, "quote_volume": 5752.72938, "trades": 161, "taker_buy_volume": 141.33, "taker_buy_quote": 996.8495}, {"ts": 1774397340000, "open": 7.061, "high": 7.069, "low": 7.06, "close": 7.069, "volume": 36.46, "quote_volume": 257.49089, "trades": 26, "taker_buy_volume": 11.67, "taker_buy_quote": 82.44936}, {"ts": 1774397400000, "open": 7.069, "high": 7.08, "low": 7.069, "close": 7.078, "volume": 335.78, "quote_volume": 2376.73004, "trades": 45, "taker_buy_volume": 216.86, "taker_buy_quote": 1534.94502}, {"ts": 1774397460000, "open": 7.076, "high": 7.094, "low": 7.069, "close": 7.092, "volume": 261.51, "quote_volume": 1851.41352, "trades": 76, "taker_buy_volume": 175.63, "taker_buy_quote": 1243.53592}, {"ts": 1774397520000, "open": 7.089, "high": 7.094, "low": 7.082, "close": 7.084, "volume": 120.02, "quote_volume": 851.13794, "trades": 20, "taker_buy_volume": 96.06, "taker_buy_quote": 681.28906}, {"ts": 1774397580000, "open": 7.083, "high": 7.084, "low": 7.062, "close": 7.062, "volume": 82.85, "quote_volume": 585.79646, "trades": 32, "taker_buy_volume": 20.42, "taker_buy_quote": 144.48569}, {"ts": 1774397640000, "open": 7.061, "high": 7.093, "low": 7.06, "close": 7.08, "volume": 978.49, "quote_volume": 6928.3372, "trades": 116, "taker_buy_volume": 741.71, "taker_buy_quote": 5251.6324}, {"ts": 1774397700000, "open": 7.078, "high": 7.079, "low": 7.077, "close": 7.078, "volume": 16.1, "quote_volume": 113.96067, "trades": 10, "taker_buy_volume": 11.84, "taker_buy_quote": 83.80981}, {"ts": 1774397760000, "open": 7.077, "high": 7.077, "low": 7.072, "close": 7.072, "volume": 134.26, "quote_volume": 949.60061, "trades": 25, "taker_buy_volume": 23.95, "taker_buy_quote": 169.3957}, {"ts": 1774397820000, "open": 7.071, "high": 7.071, "low": 7.062, "close": 7.066, "volume": 371.18, "quote_volume": 2622.02536, "trades": 50, "taker_buy_volume": 38.71, "taker_buy_quote": 273.55067}, {"ts": 1774397880000, "open": 7.065, "high": 7.068, "low": 7.06, "close": 7.06, "volume": 140.1, "quote_volume": 989.41708, "trades": 25, "taker_buy_volume": 23.08, "taker_buy_quote": 163.00764}, {"ts": 1774397940000, "open": 7.059, "high": 7.059, "low": 7.056, "close": 7.056, "volume": 5.68, "quote_volume": 40.0866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 7.055, "high": 7.073, "low": 7.052, "close": 7.073, "volume": 187.22, "quote_volume": 1322.35202, "trades": 55, "taker_buy_volume": 168.92, "taker_buy_quote": 1193.04149}, {"ts": 1774398060000, "open": 7.068, "high": 7.069, "low": 7.067, "close": 7.069, "volume": 5.22, "quote_volume": 36.89592, "trades": 3, "taker_buy_volume": 2.38, "taker_buy_quote": 16.82422}, {"ts": 1774398120000, "open": 7.067, "high": 7.076, "low": 7.067, "close": 7.076, "volume": 49.14, "quote_volume": 347.56315, "trades": 18, "taker_buy_volume": 32.2, "taker_buy_quote": 227.78183}, {"ts": 1774398180000, "open": 7.076, "high": 7.093, "low": 7.076, "close": 7.093, "volume": 216.59, "quote_volume": 1534.18266, "trades": 25, "taker_buy_volume": 216.59, "taker_buy_quote": 1534.18266}, {"ts": 1774398240000, "open": 7.094, "high": 7.096, "low": 7.094, "close": 7.096, "volume": 4.26, "quote_volume": 30.2247, "trades": 3, "taker_buy_volume": 4.26, "taker_buy_quote": 30.2247}, {"ts": 1774398300000, "open": 7.095, "high": 7.095, "low": 7.071, "close": 7.085, "volume": 364.43, "quote_volume": 2578.82743, "trades": 51, "taker_buy_volume": 26.21, "taker_buy_quote": 185.50882}, {"ts": 1774398360000, "open": 7.084, "high": 7.084, "low": 7.082, "close": 7.082, "volume": 4.26, "quote_volume": 30.17358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 7.081, "high": 7.081, "low": 7.075, "close": 7.075, "volume": 9.94, "quote_volume": 70.35532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398480000, "open": 7.074, "high": 7.096, "low": 7.071, "close": 7.096, "volume": 41.68, "quote_volume": 295.25814, "trades": 26, "taker_buy_volume": 29.82, "taker_buy_quote": 211.30452}, {"ts": 1774398540000, "open": 7.097, "high": 7.097, "low": 7.089, "close": 7.097, "volume": 59.76, "quote_volume": 424.02584, "trades": 19, "taker_buy_volume": 41.48, "taker_buy_quote": 294.3438}, {"ts": 1774398600000, "open": 7.097, "high": 7.097, "low": 7.088, "close": 7.088, "volume": 33.84, "quote_volume": 240.09858, "trades": 11, "taker_buy_volume": 13.26, "taker_buy_quote": 94.10622}, {"ts": 1774398660000, "open": 7.088, "high": 7.088, "low": 7.088, "close": 7.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398720000, "open": 7.087, "high": 7.087, "low": 7.066, "close": 7.066, "volume": 66.11, "quote_volume": 467.75143, "trades": 27, "taker_buy_volume": 6.72, "taker_buy_quote": 47.5176}, {"ts": 1774398780000, "open": 7.065, "high": 7.068, "low": 7.062, "close": 7.063, "volume": 40.31, "quote_volume": 284.76363, "trades": 17, "taker_buy_volume": 27.26, "taker_buy_quote": 192.58722}, {"ts": 1774398840000, "open": 7.063, "high": 7.063, "low": 7.054, "close": 7.054, "volume": 316.59, "quote_volume": 2235.35943, "trades": 15, "taker_buy_volume": 6.92, "taker_buy_quote": 48.84136}, {"ts": 1774398900000, "open": 7.055, "high": 7.071, "low": 7.055, "close": 7.071, "volume": 23.89, "quote_volume": 168.73307, "trades": 17, "taker_buy_volume": 23.89, "taker_buy_quote": 168.73307}, {"ts": 1774398960000, "open": 7.071, "high": 7.086, "low": 7.071, "close": 7.085, "volume": 42.67, "quote_volume": 302.18375, "trades": 24, "taker_buy_volume": 21.07, "taker_buy_quote": 149.14917}, {"ts": 1774399020000, "open": 7.09, "high": 7.11, "low": 7.085, "close": 7.085, "volume": 556.01, "quote_volume": 3947.24284, "trades": 84, "taker_buy_volume": 455.82, "taker_buy_quote": 3235.98308}, {"ts": 1774399080000, "open": 7.084, "high": 7.107, "low": 7.084, "close": 7.106, "volume": 605.1, "quote_volume": 4293.74022, "trades": 77, "taker_buy_volume": 526.81, "taker_buy_quote": 3738.18761}, {"ts": 1774399140000, "open": 7.105, "high": 7.105, "low": 7.092, "close": 7.092, "volume": 129.01, "quote_volume": 915.3823, "trades": 24, "taker_buy_volume": 14.38, "taker_buy_quote": 102.01172}, {"ts": 1774399200000, "open": 7.092, "high": 7.102, "low": 7.092, "close": 7.093, "volume": 103.33, "quote_volume": 733.39068, "trades": 32, "taker_buy_volume": 90.55, "taker_buy_quote": 642.69102}, {"ts": 1774399260000, "open": 7.092, "high": 7.101, "low": 7.091, "close": 7.094, "volume": 197.56, "quote_volume": 1402.1995, "trades": 23, "taker_buy_volume": 186.39, "taker_buy_quote": 1322.94849}, {"ts": 1774399320000, "open": 7.094, "high": 7.111, "low": 7.094, "close": 7.111, "volume": 41.65, "quote_volume": 295.7596, "trades": 25, "taker_buy_volume": 40.23, "taker_buy_quote": 285.68612}, {"ts": 1774399380000, "open": 7.108, "high": 7.108, "low": 7.104, "close": 7.104, "volume": 7.05, "quote_volume": 50.0973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 7.103, "high": 7.103, "low": 7.098, "close": 7.098, "volume": 15.61, "quote_volume": 110.83734, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399500000, "open": 7.097, "high": 7.098, "low": 7.093, "close": 7.098, "volume": 16.46, "quote_volume": 116.78854, "trades": 11, "taker_buy_volume": 9.36, "taker_buy_quote": 66.41404}, {"ts": 1774399560000, "open": 7.099, "high": 7.105, "low": 7.099, "close": 7.103, "volume": 25.95, "quote_volume": 184.26135, "trades": 10, "taker_buy_volume": 23.13, "taker_buy_quote": 164.22948}, {"ts": 1774399620000, "open": 7.105, "high": 7.112, "low": 7.105, "close": 7.112, "volume": 22.83, "quote_volume": 162.3157, "trades": 11, "taker_buy_volume": 22.83, "taker_buy_quote": 162.3157}, {"ts": 1774399680000, "open": 7.109, "high": 7.122, "low": 7.107, "close": 7.12, "volume": 46.35, "quote_volume": 329.95958, "trades": 24, "taker_buy_volume": 36.15, "taker_buy_quote": 257.3864}, {"ts": 1774399740000, "open": 7.119, "high": 7.12, "low": 7.116, "close": 7.12, "volume": 11.76, "quote_volume": 83.70222, "trades": 7, "taker_buy_volume": 1.63, "taker_buy_quote": 11.60419}, {"ts": 1774399800000, "open": 7.118, "high": 7.118, "low": 7.114, "close": 7.114, "volume": 8.48, "quote_volume": 60.34082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399860000, "open": 7.113, "high": 7.113, "low": 7.112, "close": 7.112, "volume": 2.82, "quote_volume": 20.05725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 7.114, "high": 7.114, "low": 7.108, "close": 7.108, "volume": 6.73, "quote_volume": 47.85184, "trades": 5, "taker_buy_volume": 1.09, "taker_buy_quote": 7.75426}, {"ts": 1774399980000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 1.41, "quote_volume": 10.02228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 7.11, "high": 7.119, "low": 7.11, "close": 7.119, "volume": 118.76, "quote_volume": 845.13348, "trades": 17, "taker_buy_volume": 118.76, "taker_buy_quote": 845.13348}, {"ts": 1774400160000, "open": 7.115, "high": 7.124, "low": 7.115, "close": 7.122, "volume": 174.56, "quote_volume": 1243.44082, "trades": 11, "taker_buy_volume": 159.11, "taker_buy_quote": 1133.40733}, {"ts": 1774400220000, "open": 7.122, "high": 7.132, "low": 7.119, "close": 7.119, "volume": 351.75, "quote_volume": 2507.09705, "trades": 44, "taker_buy_volume": 312.39, "taker_buy_quote": 2226.53087}, {"ts": 1774400280000, "open": 7.12, "high": 7.128, "low": 7.117, "close": 7.118, "volume": 481.28, "quote_volume": 3430.21032, "trades": 28, "taker_buy_volume": 197.28, "taker_buy_quote": 1405.95128}, {"ts": 1774400340000, "open": 7.117, "high": 7.117, "low": 7.114, "close": 7.114, "volume": 5.64, "quote_volume": 40.13142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400400000, "open": 7.115, "high": 7.132, "low": 7.115, "close": 7.132, "volume": 221.74, "quote_volume": 1580.70306, "trades": 41, "taker_buy_volume": 213.28, "taker_buy_quote": 1520.44248}, {"ts": 1774400460000, "open": 7.128, "high": 7.134, "low": 7.124, "close": 7.127, "volume": 92.86, "quote_volume": 662.02217, "trades": 25, "taker_buy_volume": 56.32, "taker_buy_quote": 401.56304}, {"ts": 1774400520000, "open": 7.127, "high": 7.134, "low": 7.126, "close": 7.127, "volume": 60.83, "quote_volume": 433.65033, "trades": 27, "taker_buy_volume": 26.67, "taker_buy_quote": 190.1776}, {"ts": 1774400580000, "open": 7.126, "high": 7.126, "low": 7.111, "close": 7.116, "volume": 116.56, "quote_volume": 829.57126, "trades": 59, "taker_buy_volume": 50.14, "taker_buy_quote": 356.8127}, {"ts": 1774400640000, "open": 7.117, "high": 7.127, "low": 7.117, "close": 7.127, "volume": 24.27, "quote_volume": 172.84301, "trades": 13, "taker_buy_volume": 24.27, "taker_buy_quote": 172.84301}, {"ts": 1774400700000, "open": 7.128, "high": 7.137, "low": 7.127, "close": 7.127, "volume": 37.04, "quote_volume": 264.21994, "trades": 19, "taker_buy_volume": 29.99, "taker_buy_quote": 213.96049}, {"ts": 1774400760000, "open": 7.126, "high": 7.126, "low": 7.113, "close": 7.116, "volume": 22.56, "quote_volume": 160.60464, "trades": 16, "taker_buy_volume": 2.82, "taker_buy_quote": 20.06571}, {"ts": 1774400820000, "open": 7.117, "high": 7.165, "low": 7.117, "close": 7.165, "volume": 1698.89, "quote_volume": 12129.2062, "trades": 199, "taker_buy_volume": 1430.67, "taker_buy_quote": 10214.08347}, {"ts": 1774400880000, "open": 7.163, "high": 7.163, "low": 7.161, "close": 7.161, "volume": 4.2, "quote_volume": 30.0804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400940000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401000000, "open": 7.158, "high": 7.158, "low": 7.137, "close": 7.137, "volume": 593.21, "quote_volume": 4237.42238, "trades": 54, "taker_buy_volume": 12.77, "taker_buy_quote": 91.30388}, {"ts": 1774401060000, "open": 7.145, "high": 7.154, "low": 7.145, "close": 7.154, "volume": 13.86, "quote_volume": 99.091, "trades": 10, "taker_buy_volume": 13.86, "taker_buy_quote": 99.091}, {"ts": 1774401120000, "open": 7.154, "high": 7.155, "low": 7.149, "close": 7.149, "volume": 8.66, "quote_volume": 61.9339, "trades": 7, "taker_buy_volume": 1.62, "taker_buy_quote": 11.59088}, {"ts": 1774401180000, "open": 7.148, "high": 7.148, "low": 7.138, "close": 7.143, "volume": 112.31, "quote_volume": 802.09687, "trades": 33, "taker_buy_volume": 28.78, "taker_buy_quote": 205.59106}, {"ts": 1774401240000, "open": 7.141, "high": 7.141, "low": 7.117, "close": 7.117, "volume": 275.22, "quote_volume": 1961.12604, "trades": 48, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0674}, {"ts": 1774401300000, "open": 7.117, "high": 7.131, "low": 7.116, "close": 7.131, "volume": 582.71, "quote_volume": 4150.87502, "trades": 44, "taker_buy_volume": 468.89, "taker_buy_quote": 3340.87053}, {"ts": 1774401360000, "open": 7.129, "high": 7.135, "low": 7.118, "close": 7.12, "volume": 175.41, "quote_volume": 1251.02188, "trades": 28, "taker_buy_volume": 11.27, "taker_buy_quote": 80.36084}, {"ts": 1774401420000, "open": 7.12, "high": 7.131, "low": 7.12, "close": 7.12, "volume": 491.79, "quote_volume": 3506.13723, "trades": 39, "taker_buy_volume": 449.28, "taker_buy_quote": 3203.34453}, {"ts": 1774401480000, "open": 7.122, "high": 7.122, "low": 7.119, "close": 7.119, "volume": 37.33, "quote_volume": 265.81642, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401540000, "open": 7.126, "high": 7.139, "low": 7.126, "close": 7.139, "volume": 23.45, "quote_volume": 167.24785, "trades": 15, "taker_buy_volume": 23.45, "taker_buy_quote": 167.24785}, {"ts": 1774401600000, "open": 7.14, "high": 7.149, "low": 7.14, "close": 7.145, "volume": 47.29, "quote_volume": 337.82687, "trades": 23, "taker_buy_volume": 37.42, "taker_buy_quote": 267.31559}, {"ts": 1774401660000, "open": 7.142, "high": 7.142, "low": 7.124, "close": 7.124, "volume": 163.79, "quote_volume": 1167.73876, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401720000, "open": 7.124, "high": 7.124, "low": 7.124, "close": 7.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401780000, "open": 7.124, "high": 7.124, "low": 7.114, "close": 7.114, "volume": 268.36, "quote_volume": 1910.91128, "trades": 39, "taker_buy_volume": 29.85, "taker_buy_quote": 212.61004}, {"ts": 1774401840000, "open": 7.113, "high": 7.113, "low": 7.105, "close": 7.105, "volume": 322.51, "quote_volume": 2293.0344, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401900000, "open": 7.104, "high": 7.104, "low": 7.098, "close": 7.1, "volume": 136.77, "quote_volume": 971.03219, "trades": 14, "taker_buy_volume": 11.7, "taker_buy_quote": 83.06511}, {"ts": 1774401960000, "open": 7.102, "high": 7.111, "low": 7.098, "close": 7.098, "volume": 298.75, "quote_volume": 2121.7354, "trades": 31, "taker_buy_volume": 194.3, "taker_buy_quote": 1380.01668}, {"ts": 1774402020000, "open": 7.099, "high": 7.102, "low": 7.095, "close": 7.102, "volume": 16.27, "quote_volume": 115.48189, "trades": 12, "taker_buy_volume": 10.87, "taker_buy_quote": 77.16037}, {"ts": 1774402080000, "open": 7.101, "high": 7.107, "low": 7.1, "close": 7.107, "volume": 12.09, "quote_volume": 85.88995, "trades": 8, "taker_buy_volume": 9.43, "taker_buy_quote": 67.00253}, {"ts": 1774402140000, "open": 7.108, "high": 7.117, "low": 7.108, "close": 7.11, "volume": 69.23, "quote_volume": 492.40427, "trades": 23, "taker_buy_volume": 16.07, "taker_buy_quote": 114.29294}, {"ts": 1774402200000, "open": 7.111, "high": 7.112, "low": 7.103, "close": 7.111, "volume": 36.04, "quote_volume": 256.19161, "trades": 20, "taker_buy_volume": 14.1, "taker_buy_quote": 100.22703}, {"ts": 1774402260000, "open": 7.11, "high": 7.11, "low": 7.08, "close": 7.087, "volume": 382.88, "quote_volume": 2713.15513, "trades": 50, "taker_buy_volume": 2.84, "taker_buy_quote": 20.12566}, {"ts": 1774402320000, "open": 7.088, "high": 7.119, "low": 7.088, "close": 7.119, "volume": 43.84, "quote_volume": 311.41973, "trades": 31, "taker_buy_volume": 43.84, "taker_buy_quote": 311.41973}, {"ts": 1774402380000, "open": 7.12, "high": 7.135, "low": 7.12, "close": 7.127, "volume": 49.9, "quote_volume": 355.74913, "trades": 32, "taker_buy_volume": 40.03, "taker_buy_quote": 285.38731}, {"ts": 1774402440000, "open": 7.126, "high": 7.126, "low": 7.114, "close": 7.114, "volume": 35.09, "quote_volume": 249.77382, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402500000, "open": 7.117, "high": 7.122, "low": 7.116, "close": 7.116, "volume": 143.82, "quote_volume": 1023.91607, "trades": 17, "taker_buy_volume": 135.36, "taker_buy_quote": 963.69356}, {"ts": 1774402560000, "open": 7.115, "high": 7.124, "low": 7.115, "close": 7.124, "volume": 9.87, "quote_volume": 70.28004, "trades": 7, "taker_buy_volume": 8.46, "taker_buy_quote": 60.24789}, {"ts": 1774402620000, "open": 7.125, "high": 7.134, "low": 7.125, "close": 7.129, "volume": 21.81, "quote_volume": 155.50311, "trades": 16, "taker_buy_volume": 14.1, "taker_buy_quote": 100.52595}, {"ts": 1774402680000, "open": 7.131, "high": 7.146, "low": 7.131, "close": 7.145, "volume": 29.48, "quote_volume": 210.48796, "trades": 17, "taker_buy_volume": 22.56, "taker_buy_quote": 161.04456}, {"ts": 1774402740000, "open": 7.147, "high": 7.155, "low": 7.147, "close": 7.149, "volume": 28.96, "quote_volume": 207.06822, "trades": 19, "taker_buy_volume": 20.83, "taker_buy_quote": 148.93092}, {"ts": 1774402800000, "open": 7.152, "high": 7.153, "low": 7.143, "close": 7.143, "volume": 39.77, "quote_volume": 284.2744, "trades": 15, "taker_buy_volume": 2.81, "taker_buy_quote": 20.09852}, {"ts": 1774402860000, "open": 7.142, "high": 7.142, "low": 7.133, "close": 7.133, "volume": 202.16, "quote_volume": 1442.4099, "trades": 16, "taker_buy_volume": 170.92, "taker_buy_quote": 1219.45301}, {"ts": 1774402920000, "open": 7.14, "high": 7.144, "low": 7.14, "close": 7.144, "volume": 7.05, "quote_volume": 50.3511, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3511}, {"ts": 1774402980000, "open": 7.144, "high": 7.144, "low": 7.137, "close": 7.14, "volume": 15.55, "quote_volume": 111.03703, "trades": 10, "taker_buy_volume": 2.82, "taker_buy_quote": 20.13339}, {"ts": 1774403040000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 1.41, "quote_volume": 10.06458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 7.14, "high": 7.14, "low": 7.133, "close": 7.133, "volume": 8.73, "quote_volume": 62.29695, "trades": 6, "taker_buy_volume": 1.68, "taker_buy_quote": 11.9952}, {"ts": 1774403160000, "open": 7.132, "high": 7.132, "low": 7.128, "close": 7.128, "volume": 6.51, "quote_volume": 46.41684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403220000, "open": 7.127, "high": 7.127, "low": 7.124, "close": 7.124, "volume": 5.64, "quote_volume": 40.18782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 7.125, "high": 7.14, "low": 7.125, "close": 7.14, "volume": 22.56, "quote_volume": 160.9092, "trades": 16, "taker_buy_volume": 22.56, "taker_buy_quote": 160.9092}, {"ts": 1774403340000, "open": 7.14, "high": 7.14, "low": 7.14, "close": 7.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 7.141, "high": 7.143, "low": 7.132, "close": 7.133, "volume": 26.4, "quote_volume": 188.4609, "trades": 15, "taker_buy_volume": 5.38, "taker_buy_quote": 38.41361}, {"ts": 1774403460000, "open": 7.133, "high": 7.133, "low": 7.133, "close": 7.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 7.131, "high": 7.131, "low": 7.125, "close": 7.126, "volume": 18.33, "quote_volume": 130.65624, "trades": 13, "taker_buy_volume": 7.05, "taker_buy_quote": 50.25099}, {"ts": 1774403580000, "open": 7.127, "high": 7.132, "low": 7.127, "close": 7.132, "volume": 18.33, "quote_volume": 130.70277, "trades": 13, "taker_buy_volume": 18.33, "taker_buy_quote": 130.70277}, {"ts": 1774403640000, "open": 7.133, "high": 7.139, "low": 7.127, "close": 7.131, "volume": 99.69, "quote_volume": 710.84113, "trades": 28, "taker_buy_volume": 32.44, "taker_buy_quote": 231.43012}, {"ts": 1774403700000, "open": 7.135, "high": 7.141, "low": 7.135, "close": 7.138, "volume": 44.93, "quote_volume": 320.71157, "trades": 23, "taker_buy_volume": 43.52, "taker_buy_quote": 310.64699}, {"ts": 1774403760000, "open": 7.141, "high": 7.154, "low": 7.141, "close": 7.153, "volume": 80.11, "quote_volume": 572.82551, "trades": 44, "taker_buy_volume": 50.78, "taker_buy_quote": 363.03099}, {"ts": 1774403820000, "open": 7.152, "high": 7.152, "low": 7.151, "close": 7.151, "volume": 2.04, "quote_volume": 14.58945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 7.154, "high": 7.158, "low": 7.154, "close": 7.158, "volume": 19.6, "quote_volume": 140.25869, "trades": 16, "taker_buy_volume": 19.6, "taker_buy_quote": 140.25869}, {"ts": 1774403940000, "open": 7.159, "high": 7.167, "low": 7.159, "close": 7.167, "volume": 35.39, "quote_volume": 253.57951, "trades": 26, "taker_buy_volume": 25.67, "taker_buy_quote": 183.92327}, {"ts": 1774404000000, "open": 7.167, "high": 7.199, "low": 7.167, "close": 7.182, "volume": 416.24, "quote_volume": 2988.64085, "trades": 66, "taker_buy_volume": 341.67, "taker_buy_quote": 2452.80544}, {"ts": 1774404060000, "open": 7.184, "high": 7.184, "low": 7.172, "close": 7.172, "volume": 27.16, "quote_volume": 194.94202, "trades": 19, "taker_buy_volume": 7.86, "taker_buy_quote": 56.41682}, {"ts": 1774404120000, "open": 7.171, "high": 7.178, "low": 7.157, "close": 7.157, "volume": 55.84, "quote_volume": 400.37028, "trades": 36, "taker_buy_volume": 15.32, "taker_buy_quote": 109.93196}, {"ts": 1774404180000, "open": 7.156, "high": 7.161, "low": 7.149, "close": 7.152, "volume": 45.14, "quote_volume": 322.99749, "trades": 31, "taker_buy_volume": 21.3, "taker_buy_quote": 152.43783}, {"ts": 1774404240000, "open": 7.151, "high": 7.158, "low": 7.146, "close": 7.158, "volume": 112.8, "quote_volume": 806.25163, "trades": 41, "taker_buy_volume": 104.34, "taker_buy_quote": 745.77532}, {"ts": 1774404300000, "open": 7.156, "high": 7.156, "low": 7.138, "close": 7.138, "volume": 81.3, "quote_volume": 580.8339, "trades": 25, "taker_buy_volume": 8.33, "taker_buy_quote": 59.50132}, {"ts": 1774404360000, "open": 7.137, "high": 7.16, "low": 7.136, "close": 7.155, "volume": 147.79, "quote_volume": 1056.3907, "trades": 86, "taker_buy_volume": 104.92, "taker_buy_quote": 750.05248}, {"ts": 1774404420000, "open": 7.154, "high": 7.154, "low": 7.15, "close": 7.15, "volume": 7.05, "quote_volume": 50.4216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404480000, "open": 7.155, "high": 7.165, "low": 7.155, "close": 7.165, "volume": 16.8, "quote_volume": 120.295, "trades": 15, "taker_buy_volume": 16.8, "taker_buy_quote": 120.295}, {"ts": 1774404540000, "open": 7.166, "high": 7.175, "low": 7.162, "close": 7.175, "volume": 94.36, "quote_volume": 676.54244, "trades": 51, "taker_buy_volume": 42.65, "taker_buy_quote": 305.85304}, {"ts": 1774404600000, "open": 7.176, "high": 7.179, "low": 7.176, "close": 7.179, "volume": 5.6, "quote_volume": 40.194, "trades": 5, "taker_buy_volume": 5.6, "taker_buy_quote": 40.194}, {"ts": 1774404660000, "open": 7.174, "high": 7.176, "low": 7.164, "close": 7.17, "volume": 65.07, "quote_volume": 466.54408, "trades": 32, "taker_buy_volume": 19.18, "taker_buy_quote": 137.55252}, {"ts": 1774404720000, "open": 7.169, "high": 7.169, "low": 7.154, "close": 7.154, "volume": 22.4, "quote_volume": 160.4176, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404780000, "open": 7.153, "high": 7.162, "low": 7.15, "close": 7.153, "volume": 84.71, "quote_volume": 606.04327, "trades": 22, "taker_buy_volume": 16.81, "taker_buy_quote": 120.30071}, {"ts": 1774404840000, "open": 7.152, "high": 7.152, "low": 7.147, "close": 7.15, "volume": 12.67, "quote_volume": 90.58202, "trades": 9, "taker_buy_volume": 4.22, "taker_buy_quote": 30.16877}, {"ts": 1774404900000, "open": 7.146, "high": 7.149, "low": 7.111, "close": 7.12, "volume": 871.08, "quote_volume": 6204.93016, "trades": 189, "taker_buy_volume": 210.01, "taker_buy_quote": 1495.81853}, {"ts": 1774404960000, "open": 7.114, "high": 7.123, "low": 7.109, "close": 7.109, "volume": 127.33, "quote_volume": 905.61023, "trades": 26, "taker_buy_volume": 18.05, "taker_buy_quote": 128.46936}, {"ts": 1774405020000, "open": 7.11, "high": 7.114, "low": 7.104, "close": 7.106, "volume": 56.42, "quote_volume": 401.18055, "trades": 27, "taker_buy_volume": 45.77, "taker_buy_quote": 325.49932}, {"ts": 1774405080000, "open": 7.106, "high": 7.11, "low": 7.103, "close": 7.11, "volume": 238.19, "quote_volume": 1692.5985, "trades": 30, "taker_buy_volume": 78.62, "taker_buy_quote": 558.85884}, {"ts": 1774405140000, "open": 7.108, "high": 7.115, "low": 7.101, "close": 7.101, "volume": 233.3, "quote_volume": 1658.79727, "trades": 49, "taker_buy_volume": 135.11, "taker_buy_quote": 960.95251}, {"ts": 1774405200000, "open": 7.107, "high": 7.107, "low": 7.101, "close": 7.101, "volume": 17.3, "quote_volume": 122.88434, "trades": 11, "taker_buy_volume": 2.83, "taker_buy_quote": 20.10571}, {"ts": 1774405260000, "open": 7.1, "high": 7.109, "low": 7.089, "close": 7.109, "volume": 752.39, "quote_volume": 5336.14427, "trades": 45, "taker_buy_volume": 285.48, "taker_buy_quote": 2024.46417}, {"ts": 1774405320000, "open": 7.106, "high": 7.106, "low": 7.103, "close": 7.103, "volume": 5.64, "quote_volume": 40.06938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 7.102, "high": 7.102, "low": 7.095, "close": 7.095, "volume": 11.21, "quote_volume": 79.57453, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 7.098, "high": 7.11, "low": 7.098, "close": 7.11, "volume": 18.37, "quote_volume": 130.5003, "trades": 13, "taker_buy_volume": 18.37, "taker_buy_quote": 130.5003}, {"ts": 1774405500000, "open": 7.111, "high": 7.129, "low": 7.111, "close": 7.123, "volume": 138.99, "quote_volume": 989.57451, "trades": 36, "taker_buy_volume": 115.41, "taker_buy_quote": 821.53439}, {"ts": 1774405560000, "open": 7.122, "high": 7.122, "low": 7.105, "close": 7.105, "volume": 25.38, "quote_volume": 180.54063, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405620000, "open": 7.104, "high": 7.105, "low": 7.097, "close": 7.097, "volume": 32.45, "quote_volume": 230.49347, "trades": 15, "taker_buy_volume": 4.23, "taker_buy_quote": 30.04992}, {"ts": 1774405680000, "open": 7.096, "high": 7.11, "low": 7.096, "close": 7.104, "volume": 901.97, "quote_volume": 6406.7707, "trades": 65, "taker_buy_volume": 708.17, "taker_buy_quote": 5030.79631}, {"ts": 1774405740000, "open": 7.105, "high": 7.109, "low": 7.105, "close": 7.109, "volume": 7.05, "quote_volume": 50.10435, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.10435}, {"ts": 1774405800000, "open": 7.108, "high": 7.113, "low": 7.098, "close": 7.113, "volume": 39.11, "quote_volume": 277.85212, "trades": 31, "taker_buy_volume": 23.56, "taker_buy_quote": 167.40061}, {"ts": 1774405860000, "open": 7.112, "high": 7.144, "low": 7.112, "close": 7.136, "volume": 1191.13, "quote_volume": 8493.90258, "trades": 96, "taker_buy_volume": 931.34, "taker_buy_quote": 6641.4966}, {"ts": 1774405920000, "open": 7.136, "high": 7.157, "low": 7.136, "close": 7.146, "volume": 499.96, "quote_volume": 3572.90266, "trades": 74, "taker_buy_volume": 250.44, "taker_buy_quote": 1789.40084}, {"ts": 1774405980000, "open": 7.145, "high": 7.151, "low": 7.144, "close": 7.145, "volume": 159.8, "quote_volume": 1142.29941, "trades": 23, "taker_buy_volume": 145.83, "taker_buy_quote": 1042.45749}, {"ts": 1774406040000, "open": 7.144, "high": 7.144, "low": 7.137, "close": 7.144, "volume": 21.15, "quote_volume": 151.02651, "trades": 15, "taker_buy_volume": 9.87, "taker_buy_quote": 70.48167}, {"ts": 1774406100000, "open": 7.145, "high": 7.149, "low": 7.143, "close": 7.145, "volume": 19.74, "quote_volume": 141.06063, "trades": 14, "taker_buy_volume": 11.28, "taker_buy_quote": 80.6097}, {"ts": 1774406160000, "open": 7.146, "high": 7.169, "low": 7.146, "close": 7.159, "volume": 263.09, "quote_volume": 1882.89662, "trades": 44, "taker_buy_volume": 249.21, "taker_buy_quote": 1783.48656}, {"ts": 1774406220000, "open": 7.158, "high": 7.163, "low": 7.155, "close": 7.16, "volume": 22.44, "quote_volume": 160.64786, "trades": 16, "taker_buy_volume": 12.6, "taker_buy_quote": 90.209}, {"ts": 1774406280000, "open": 7.159, "high": 7.177, "low": 7.157, "close": 7.174, "volume": 88.78, "quote_volume": 636.49767, "trades": 54, "taker_buy_volume": 39.2, "taker_buy_quote": 281.0483}, {"ts": 1774406340000, "open": 7.175, "high": 7.182, "low": 7.167, "close": 7.167, "volume": 169.4, "quote_volume": 1215.47916, "trades": 64, "taker_buy_volume": 40.22, "taker_buy_quote": 288.57361}, {"ts": 1774406400000, "open": 7.167, "high": 7.177, "low": 7.164, "close": 7.177, "volume": 87.98, "quote_volume": 630.77142, "trades": 68, "taker_buy_volume": 65.09, "taker_buy_quote": 466.6805}, {"ts": 1774406460000, "open": 7.171, "high": 7.178, "low": 7.166, "close": 7.166, "volume": 65.61, "quote_volume": 470.59029, "trades": 48, "taker_buy_volume": 41.47, "taker_buy_quote": 297.46521}, {"ts": 1774406520000, "open": 7.165, "high": 7.165, "low": 7.151, "close": 7.151, "volume": 45.58, "quote_volume": 326.15147, "trades": 20, "taker_buy_volume": 22.16, "taker_buy_quote": 158.50657}, {"ts": 1774406580000, "open": 7.15, "high": 7.15, "low": 7.147, "close": 7.147, "volume": 5.64, "quote_volume": 40.31754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 7.148, "high": 7.155, "low": 7.148, "close": 7.149, "volume": 175.63, "quote_volume": 1256.13058, "trades": 25, "taker_buy_volume": 24.39, "taker_buy_quote": 174.39147}, {"ts": 1774406700000, "open": 7.148, "high": 7.148, "low": 7.14, "close": 7.142, "volume": 211.87, "quote_volume": 1513.92486, "trades": 19, "taker_buy_volume": 3.83, "taker_buy_quote": 27.36152}, {"ts": 1774406760000, "open": 7.142, "high": 7.157, "low": 7.14, "close": 7.157, "volume": 23.08, "quote_volume": 165.0004, "trades": 20, "taker_buy_volume": 19.7, "taker_buy_quote": 140.86467}, {"ts": 1774406820000, "open": 7.158, "high": 7.162, "low": 7.155, "close": 7.155, "volume": 31.98, "quote_volume": 228.90738, "trades": 21, "taker_buy_volume": 13.42, "taker_buy_quote": 96.06582}, {"ts": 1774406880000, "open": 7.157, "high": 7.169, "low": 7.153, "close": 7.153, "volume": 361.67, "quote_volume": 2591.18398, "trades": 54, "taker_buy_volume": 335.13, "taker_buy_quote": 2401.21605}, {"ts": 1774406940000, "open": 7.152, "high": 7.152, "low": 7.139, "close": 7.139, "volume": 35.38, "quote_volume": 252.70613, "trades": 17, "taker_buy_volume": 15.64, "taker_buy_quote": 111.65396}, {"ts": 1774407000000, "open": 7.14, "high": 7.147, "low": 7.14, "close": 7.147, "volume": 31.64, "quote_volume": 226.03193, "trades": 12, "taker_buy_volume": 11.28, "taker_buy_quote": 80.57868}, {"ts": 1774407060000, "open": 7.148, "high": 7.16, "low": 7.148, "close": 7.16, "volume": 18.26, "quote_volume": 130.63183, "trades": 13, "taker_buy_volume": 18.26, "taker_buy_quote": 130.63183}, {"ts": 1774407120000, "open": 7.159, "high": 7.159, "low": 7.152, "close": 7.152, "volume": 11.21, "quote_volume": 80.21312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407180000, "open": 7.151, "high": 7.151, "low": 7.141, "close": 7.149, "volume": 104.22, "quote_volume": 744.60408, "trades": 24, "taker_buy_volume": 84.48, "taker_buy_quote": 603.54627}, {"ts": 1774407240000, "open": 7.15, "high": 7.153, "low": 7.15, "close": 7.15, "volume": 9.29, "quote_volume": 66.43619, "trades": 9, "taker_buy_volume": 5.64, "taker_buy_quote": 40.33446}, {"ts": 1774407300000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 1.41, "quote_volume": 10.0815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407360000, "open": 7.149, "high": 7.149, "low": 7.145, "close": 7.145, "volume": 7.05, "quote_volume": 50.38635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 7.144, "high": 7.144, "low": 7.112, "close": 7.114, "volume": 1020.42, "quote_volume": 7270.63738, "trades": 124, "taker_buy_volume": 165.9, "taker_buy_quote": 1181.57215}, {"ts": 1774407480000, "open": 7.111, "high": 7.112, "low": 7.111, "close": 7.112, "volume": 13.53, "quote_volume": 96.21465, "trades": 5, "taker_buy_volume": 12.12, "taker_buy_quote": 86.18814}, {"ts": 1774407540000, "open": 7.11, "high": 7.11, "low": 7.106, "close": 7.108, "volume": 204.53, "quote_volume": 1453.87533, "trades": 18, "taker_buy_volume": 11.55, "taker_buy_quote": 82.10022}, {"ts": 1774407600000, "open": 7.111, "high": 7.113, "low": 7.102, "close": 7.11, "volume": 30.99, "quote_volume": 220.26156, "trades": 23, "taker_buy_volume": 15.52, "taker_buy_quote": 110.31613}, {"ts": 1774407660000, "open": 7.111, "high": 7.114, "low": 7.1, "close": 7.101, "volume": 42.87, "quote_volume": 304.62019, "trades": 22, "taker_buy_volume": 5.64, "taker_buy_quote": 40.1145}, {"ts": 1774407720000, "open": 7.1, "high": 7.106, "low": 7.096, "close": 7.103, "volume": 26.76, "quote_volume": 190.02139, "trades": 21, "taker_buy_volume": 13.56, "taker_buy_quote": 96.29652}, {"ts": 1774407780000, "open": 7.102, "high": 7.102, "low": 7.094, "close": 7.095, "volume": 57.71, "quote_volume": 409.63326, "trades": 25, "taker_buy_volume": 7.1, "taker_buy_quote": 50.3958}, {"ts": 1774407840000, "open": 7.094, "high": 7.094, "low": 7.088, "close": 7.088, "volume": 30.44, "quote_volume": 215.80432, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407900000, "open": 7.087, "high": 7.087, "low": 7.084, "close": 7.084, "volume": 4.83, "quote_volume": 34.22412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 7.084, "high": 7.108, "low": 7.082, "close": 7.108, "volume": 290.44, "quote_volume": 2058.48147, "trades": 64, "taker_buy_volume": 181.25, "taker_buy_quote": 1285.16133}, {"ts": 1774408020000, "open": 7.107, "high": 7.107, "low": 7.1, "close": 7.101, "volume": 21.22, "quote_volume": 150.7298, "trades": 16, "taker_buy_volume": 5.64, "taker_buy_quote": 40.06374}, {"ts": 1774408080000, "open": 7.1, "high": 7.114, "low": 7.1, "close": 7.114, "volume": 22.99, "quote_volume": 163.38059, "trades": 16, "taker_buy_volume": 20.72, "taker_buy_quote": 147.26104}, {"ts": 1774408140000, "open": 7.115, "high": 7.116, "low": 7.112, "close": 7.114, "volume": 10.84, "quote_volume": 77.11435, "trades": 7, "taker_buy_volume": 8.02, "taker_buy_quote": 57.0571}, {"ts": 1774408200000, "open": 7.115, "high": 7.116, "low": 7.115, "close": 7.116, "volume": 2.82, "quote_volume": 20.06571, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.06571}, {"ts": 1774408260000, "open": 7.117, "high": 7.121, "low": 7.116, "close": 7.12, "volume": 22.12, "quote_volume": 157.45527, "trades": 15, "taker_buy_volume": 15.07, "taker_buy_quote": 107.27337}, {"ts": 1774408320000, "open": 7.121, "high": 7.122, "low": 7.116, "close": 7.12, "volume": 16.48, "quote_volume": 117.31636, "trades": 11, "taker_buy_volume": 9.43, "taker_buy_quote": 67.13446}, {"ts": 1774408380000, "open": 7.121, "high": 7.148, "low": 7.121, "close": 7.148, "volume": 539.76, "quote_volume": 3857.49454, "trades": 39, "taker_buy_volume": 194.65, "taker_buy_quote": 1390.64826}, {"ts": 1774408440000, "open": 7.145, "high": 7.146, "low": 7.118, "close": 7.124, "volume": 915.9, "quote_volume": 6534.10882, "trades": 74, "taker_buy_volume": 7.33, "taker_buy_quote": 52.26774}, {"ts": 1774408500000, "open": 7.122, "high": 7.122, "low": 7.114, "close": 7.122, "volume": 87.25, "quote_volume": 621.1777, "trades": 18, "taker_buy_volume": 11.28, "taker_buy_quote": 80.29668}, {"ts": 1774408560000, "open": 7.123, "high": 7.135, "low": 7.123, "close": 7.127, "volume": 33.84, "quote_volume": 241.27497, "trades": 26, "taker_buy_volume": 23.97, "taker_buy_quote": 170.90187}, {"ts": 1774408620000, "open": 7.126, "high": 7.132, "low": 7.12, "close": 7.12, "volume": 43.5, "quote_volume": 310.00688, "trades": 31, "taker_buy_volume": 21.2, "taker_buy_quote": 151.10884}, {"ts": 1774408680000, "open": 7.123, "high": 7.123, "low": 7.117, "close": 7.117, "volume": 45.54, "quote_volume": 324.20537, "trades": 13, "taker_buy_volume": 2.82, "taker_buy_quote": 20.08545}, {"ts": 1774408740000, "open": 7.116, "high": 7.119, "low": 7.115, "close": 7.116, "volume": 14.77, "quote_volume": 105.12263, "trades": 10, "taker_buy_volume": 11.95, "taker_buy_quote": 85.05692}, {"ts": 1774408800000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408860000, "open": 7.114, "high": 7.114, "low": 7.112, "close": 7.113, "volume": 5.64, "quote_volume": 40.11732, "trades": 4, "taker_buy_volume": 1.41, "taker_buy_quote": 10.02933}, {"ts": 1774408920000, "open": 7.114, "high": 7.114, "low": 7.112, "close": 7.112, "volume": 2.81, "quote_volume": 19.98754, "trades": 2, "taker_buy_volume": 1.41, "taker_buy_quote": 10.03074}, {"ts": 1774408980000, "open": 7.11, "high": 7.117, "low": 7.11, "close": 7.117, "volume": 12.5, "quote_volume": 88.90752, "trades": 9, "taker_buy_volume": 11.09, "taker_buy_quote": 78.88242}, {"ts": 1774409040000, "open": 7.118, "high": 7.119, "low": 7.118, "close": 7.119, "volume": 6.55, "quote_volume": 46.62431, "trades": 3, "taker_buy_volume": 6.55, "taker_buy_quote": 46.62431}, {"ts": 1774409100000, "open": 7.12, "high": 7.131, "low": 7.12, "close": 7.131, "volume": 21.01, "quote_volume": 149.68597, "trades": 14, "taker_buy_volume": 21.01, "taker_buy_quote": 149.68597}, {"ts": 1774409160000, "open": 7.131, "high": 7.138, "low": 7.131, "close": 7.138, "volume": 12.25, "quote_volume": 87.39423, "trades": 8, "taker_buy_volume": 12.25, "taker_buy_quote": 87.39423}, {"ts": 1774409220000, "open": 7.137, "high": 7.137, "low": 7.134, "close": 7.134, "volume": 87.8, "quote_volume": 626.37366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409280000, "open": 7.135, "high": 7.14, "low": 7.135, "close": 7.14, "volume": 117.52, "quote_volume": 838.81824, "trades": 8, "taker_buy_volume": 117.52, "taker_buy_quote": 838.81824}, {"ts": 1774409340000, "open": 7.139, "high": 7.139, "low": 7.136, "close": 7.136, "volume": 5.64, "quote_volume": 40.2555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409400000, "open": 7.137, "high": 7.14, "low": 7.127, "close": 7.127, "volume": 25.38, "quote_volume": 181.06092, "trades": 18, "taker_buy_volume": 5.64, "taker_buy_quote": 40.26114}, {"ts": 1774409460000, "open": 7.127, "high": 7.139, "low": 7.127, "close": 7.136, "volume": 57.33, "quote_volume": 409.017, "trades": 21, "taker_buy_volume": 51.69, "taker_buy_quote": 368.77842}, {"ts": 1774409520000, "open": 7.135, "high": 7.137, "low": 7.128, "close": 7.137, "volume": 22.56, "quote_volume": 160.9092, "trades": 16, "taker_buy_volume": 11.28, "taker_buy_quote": 80.46588}, {"ts": 1774409580000, "open": 7.136, "high": 7.141, "low": 7.134, "close": 7.134, "volume": 66.65, "quote_volume": 475.68857, "trades": 16, "taker_buy_volume": 13.63, "taker_buy_quote": 97.28483}, {"ts": 1774409640000, "open": 7.133, "high": 7.14, "low": 7.128, "close": 7.14, "volume": 25.38, "quote_volume": 181.04964, "trades": 18, "taker_buy_volume": 15.51, "taker_buy_quote": 110.66385}, {"ts": 1774409700000, "open": 7.141, "high": 7.143, "low": 7.141, "close": 7.143, "volume": 4.23, "quote_volume": 30.21066, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.21066}, {"ts": 1774409760000, "open": 7.142, "high": 7.142, "low": 7.136, "close": 7.136, "volume": 9.87, "quote_volume": 70.46193, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409820000, "open": 7.136, "high": 7.154, "low": 7.136, "close": 7.152, "volume": 468.35, "quote_volume": 3346.7959, "trades": 53, "taker_buy_volume": 391.84, "taker_buy_quote": 2799.69304}, {"ts": 1774409880000, "open": 7.15, "high": 7.15, "low": 7.136, "close": 7.146, "volume": 342.43, "quote_volume": 2445.70227, "trades": 83, "taker_buy_volume": 185.37, "taker_buy_quote": 1323.86609}, {"ts": 1774409940000, "open": 7.147, "high": 7.175, "low": 7.147, "close": 7.168, "volume": 523.3, "quote_volume": 3749.60661, "trades": 91, "taker_buy_volume": 501.06, "taker_buy_quote": 3590.19201}, {"ts": 1774410000000, "open": 7.169, "high": 7.186, "low": 7.169, "close": 7.186, "volume": 453.93, "quote_volume": 3258.68172, "trades": 52, "taker_buy_volume": 451.13, "taker_buy_quote": 3238.59032}, {"ts": 1774410060000, "open": 7.184, "high": 7.214, "low": 7.183, "close": 7.206, "volume": 583.8, "quote_volume": 4203.14298, "trades": 123, "taker_buy_volume": 475.48, "taker_buy_quote": 3422.73456}, {"ts": 1774410120000, "open": 7.205, "high": 7.224, "low": 7.2, "close": 7.224, "volume": 228.22, "quote_volume": 1647.17172, "trades": 83, "taker_buy_volume": 161.83, "taker_buy_quote": 1168.14122}, {"ts": 1774410180000, "open": 7.225, "high": 7.227, "low": 7.209, "close": 7.209, "volume": 315.61, "quote_volume": 2278.37673, "trades": 119, "taker_buy_volume": 69.56, "taker_buy_quote": 502.27362}, {"ts": 1774410240000, "open": 7.209, "high": 7.219, "low": 7.207, "close": 7.217, "volume": 154.12, "quote_volume": 1111.42235, "trades": 51, "taker_buy_volume": 142.75, "taker_buy_quote": 1029.38483}, {"ts": 1774410300000, "open": 7.218, "high": 7.223, "low": 7.213, "close": 7.223, "volume": 224.29, "quote_volume": 1619.19049, "trades": 42, "taker_buy_volume": 211.84, "taker_buy_quote": 1529.36374}, {"ts": 1774410360000, "open": 7.222, "high": 7.223, "low": 7.207, "close": 7.207, "volume": 50.76, "quote_volume": 366.15225, "trades": 33, "taker_buy_volume": 10.47, "taker_buy_quote": 75.52757}, {"ts": 1774410420000, "open": 7.207, "high": 7.226, "low": 7.207, "close": 7.226, "volume": 119.88, "quote_volume": 865.04352, "trades": 69, "taker_buy_volume": 83.74, "taker_buy_quote": 604.14747}, {"ts": 1774410480000, "open": 7.224, "high": 7.224, "low": 7.223, "close": 7.223, "volume": 2.78, "quote_volume": 20.08133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 7.225, "high": 7.243, "low": 7.225, "close": 7.238, "volume": 298.83, "quote_volume": 2162.73087, "trades": 68, "taker_buy_volume": 144.42, "taker_buy_quote": 1045.25684}, {"ts": 1774410600000, "open": 7.235, "high": 7.247, "low": 7.229, "close": 7.247, "volume": 30.99, "quote_volume": 224.28777, "trades": 26, "taker_buy_volume": 21.26, "taker_buy_quote": 153.92041}, {"ts": 1774410660000, "open": 7.245, "high": 7.253, "low": 7.237, "close": 7.237, "volume": 102.58, "quote_volume": 743.22128, "trades": 59, "taker_buy_volume": 35.84, "taker_buy_quote": 259.89024}, {"ts": 1774410720000, "open": 7.242, "high": 7.25, "low": 7.242, "close": 7.248, "volume": 68.77, "quote_volume": 498.26187, "trades": 32, "taker_buy_volume": 43.92, "taker_buy_quote": 318.19036}, {"ts": 1774410780000, "open": 7.248, "high": 7.262, "low": 7.248, "close": 7.261, "volume": 142.79, "quote_volume": 1036.38594, "trades": 41, "taker_buy_volume": 35.27, "taker_buy_quote": 255.89373}, {"ts": 1774410840000, "open": 7.263, "high": 7.274, "low": 7.263, "close": 7.273, "volume": 26.28, "quote_volume": 191.05632, "trades": 18, "taker_buy_volume": 17.98, "taker_buy_quote": 130.6835}, {"ts": 1774410900000, "open": 7.272, "high": 7.276, "low": 7.26, "close": 7.263, "volume": 316.08, "quote_volume": 2298.18183, "trades": 45, "taker_buy_volume": 253.62, "taker_buy_quote": 1844.28904}, {"ts": 1774410960000, "open": 7.264, "high": 7.275, "low": 7.263, "close": 7.271, "volume": 335.45, "quote_volume": 2439.58285, "trades": 55, "taker_buy_volume": 109.13, "taker_buy_quote": 793.21665}, {"ts": 1774411020000, "open": 7.271, "high": 7.284, "low": 7.27, "close": 7.283, "volume": 154.95, "quote_volume": 1127.83441, "trades": 45, "taker_buy_volume": 84.53, "taker_buy_quote": 615.26702}, {"ts": 1774411080000, "open": 7.284, "high": 7.284, "low": 7.266, "close": 7.274, "volume": 172.52, "quote_volume": 1255.68325, "trades": 74, "taker_buy_volume": 44.2, "taker_buy_quote": 321.58984}, {"ts": 1774411140000, "open": 7.273, "high": 7.273, "low": 7.251, "close": 7.26, "volume": 240.38, "quote_volume": 1745.68372, "trades": 53, "taker_buy_volume": 13.91, "taker_buy_quote": 101.02302}, {"ts": 1774411200000, "open": 7.259, "high": 7.274, "low": 7.253, "close": 7.257, "volume": 104.25, "quote_volume": 757.55177, "trades": 61, "taker_buy_volume": 75.23, "taker_buy_quote": 546.83765}, {"ts": 1774411260000, "open": 7.257, "high": 7.278, "low": 7.25, "close": 7.278, "volume": 176.06, "quote_volume": 1279.06138, "trades": 58, "taker_buy_volume": 152.52, "taker_buy_quote": 1108.1182}, {"ts": 1774411320000, "open": 7.279, "high": 7.29, "low": 7.274, "close": 7.274, "volume": 679.1, "quote_volume": 4947.37002, "trades": 45, "taker_buy_volume": 74.23, "taker_buy_quote": 540.96241}, {"ts": 1774411380000, "open": 7.279, "high": 7.285, "low": 7.257, "close": 7.257, "volume": 79.95, "quote_volume": 581.7284, "trades": 36, "taker_buy_volume": 49.61, "taker_buy_quote": 361.28744}, {"ts": 1774411440000, "open": 7.258, "high": 7.274, "low": 7.247, "close": 7.271, "volume": 50.29, "quote_volume": 365.11076, "trades": 37, "taker_buy_volume": 31.42, "taker_buy_quote": 228.20081}, {"ts": 1774411500000, "open": 7.272, "high": 7.279, "low": 7.244, "close": 7.244, "volume": 1002.42, "quote_volume": 7278.40521, "trades": 79, "taker_buy_volume": 28.44, "taker_buy_quote": 206.96094}, {"ts": 1774411560000, "open": 7.243, "high": 7.268, "low": 7.235, "close": 7.268, "volume": 150.92, "quote_volume": 1093.63005, "trades": 69, "taker_buy_volume": 65.13, "taker_buy_quote": 472.75512}, {"ts": 1774411620000, "open": 7.262, "high": 7.262, "low": 7.23, "close": 7.238, "volume": 311.35, "quote_volume": 2254.75679, "trades": 68, "taker_buy_volume": 16.68, "taker_buy_quote": 120.88135}, {"ts": 1774411680000, "open": 7.239, "high": 7.244, "low": 7.238, "close": 7.238, "volume": 16.68, "quote_volume": 120.77988, "trades": 13, "taker_buy_volume": 8.34, "taker_buy_quote": 60.39411}, {"ts": 1774411740000, "open": 7.237, "high": 7.237, "low": 7.204, "close": 7.204, "volume": 199.81, "quote_volume": 1441.12722, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411800000, "open": 7.201, "high": 7.22, "low": 7.19, "close": 7.21, "volume": 1107.71, "quote_volume": 7985.71066, "trades": 104, "taker_buy_volume": 912.34, "taker_buy_quote": 6579.25601}, {"ts": 1774411860000, "open": 7.209, "high": 7.209, "low": 7.197, "close": 7.199, "volume": 87.98, "quote_volume": 633.59983, "trades": 33, "taker_buy_volume": 10.73, "taker_buy_quote": 77.26057}, {"ts": 1774411920000, "open": 7.198, "high": 7.201, "low": 7.192, "close": 7.192, "volume": 83.7, "quote_volume": 602.35779, "trades": 33, "taker_buy_volume": 46.49, "taker_buy_quote": 334.61848}, {"ts": 1774411980000, "open": 7.194, "high": 7.214, "low": 7.194, "close": 7.205, "volume": 101.15, "quote_volume": 728.82376, "trades": 48, "taker_buy_volume": 87.2, "taker_buy_quote": 628.24151}, {"ts": 1774412040000, "open": 7.206, "high": 7.206, "low": 7.194, "close": 7.197, "volume": 37.0, "quote_volume": 266.36713, "trades": 21, "taker_buy_volume": 2.79, "taker_buy_quote": 20.07823}, {"ts": 1774412100000, "open": 7.196, "high": 7.199, "low": 7.191, "close": 7.191, "volume": 39.34, "quote_volume": 283.09865, "trades": 18, "taker_buy_volume": 5.16, "taker_buy_quote": 37.14307}, {"ts": 1774412160000, "open": 7.193, "high": 7.193, "low": 7.187, "close": 7.188, "volume": 45.49, "quote_volume": 327.03817, "trades": 20, "taker_buy_volume": 3.78, "taker_buy_quote": 27.18002}, {"ts": 1774412220000, "open": 7.189, "high": 7.189, "low": 7.179, "close": 7.179, "volume": 13.62, "quote_volume": 97.84006, "trades": 11, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0646}, {"ts": 1774412280000, "open": 7.177, "high": 7.188, "low": 7.174, "close": 7.188, "volume": 143.23, "quote_volume": 1029.21885, "trades": 23, "taker_buy_volume": 137.68, "taker_buy_quote": 989.39484}, {"ts": 1774412340000, "open": 7.189, "high": 7.189, "low": 7.185, "close": 7.185, "volume": 19.7, "quote_volume": 141.55562, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 19.98542}, {"ts": 1774412400000, "open": 7.184, "high": 7.184, "low": 7.171, "close": 7.177, "volume": 24.23, "quote_volume": 173.9059, "trades": 18, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1828}, {"ts": 1774412460000, "open": 7.178, "high": 7.181, "low": 7.176, "close": 7.181, "volume": 14.0, "quote_volume": 100.499, "trades": 10, "taker_buy_volume": 11.2, "taker_buy_quote": 80.4048}, {"ts": 1774412520000, "open": 7.182, "high": 7.184, "low": 7.177, "close": 7.179, "volume": 15.4, "quote_volume": 110.5762, "trades": 11, "taker_buy_volume": 7.0, "taker_buy_quote": 50.2684}, {"ts": 1774412580000, "open": 7.179, "high": 7.179, "low": 7.168, "close": 7.168, "volume": 31.09, "quote_volume": 223.09331, "trades": 12, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0506}, {"ts": 1774412640000, "open": 7.167, "high": 7.167, "low": 7.166, "close": 7.166, "volume": 1.72, "quote_volume": 12.32691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412700000, "open": 7.166, "high": 7.166, "low": 7.159, "close": 7.159, "volume": 10.79, "quote_volume": 77.28222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 7.158, "high": 7.158, "low": 7.149, "close": 7.149, "volume": 13.94, "quote_volume": 99.72402, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 7.148, "high": 7.148, "low": 7.135, "close": 7.135, "volume": 126.27, "quote_volume": 901.57698, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412880000, "open": 7.141, "high": 7.153, "low": 7.138, "close": 7.149, "volume": 204.9, "quote_volume": 1464.50312, "trades": 37, "taker_buy_volume": 170.57, "taker_buy_quote": 1218.97528}, {"ts": 1774412940000, "open": 7.149, "high": 7.149, "low": 7.148, "close": 7.148, "volume": 2.82, "quote_volume": 20.15877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413000000, "open": 7.147, "high": 7.147, "low": 7.131, "close": 7.134, "volume": 98.83, "quote_volume": 704.96037, "trades": 22, "taker_buy_volume": 4.23, "taker_buy_quote": 30.17259}, {"ts": 1774413060000, "open": 7.134, "high": 7.148, "low": 7.134, "close": 7.141, "volume": 153.7, "quote_volume": 1098.17203, "trades": 35, "taker_buy_volume": 145.24, "taker_buy_quote": 1037.74648}, {"ts": 1774413120000, "open": 7.139, "high": 7.17, "low": 7.139, "close": 7.154, "volume": 609.72, "quote_volume": 4363.53189, "trades": 81, "taker_buy_volume": 94.43, "taker_buy_quote": 675.29057}, {"ts": 1774413180000, "open": 7.153, "high": 7.166, "low": 7.149, "close": 7.149, "volume": 216.02, "quote_volume": 1544.86425, "trades": 43, "taker_buy_volume": 22.96, "taker_buy_quote": 164.37932}, {"ts": 1774413240000, "open": 7.15, "high": 7.157, "low": 7.15, "close": 7.157, "volume": 69.89, "quote_volume": 499.99878, "trades": 18, "taker_buy_volume": 69.89, "taker_buy_quote": 499.99878}, {"ts": 1774413300000, "open": 7.153, "high": 7.153, "low": 7.15, "close": 7.15, "volume": 5.6, "quote_volume": 40.0484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413360000, "open": 7.15, "high": 7.16, "low": 7.148, "close": 7.152, "volume": 37.45, "quote_volume": 267.9244, "trades": 24, "taker_buy_volume": 23.38, "taker_buy_quote": 167.27477}, {"ts": 1774413420000, "open": 7.152, "high": 7.153, "low": 7.152, "close": 7.153, "volume": 3.79, "quote_volume": 27.10749, "trades": 2, "taker_buy_volume": 3.79, "taker_buy_quote": 27.10749}, {"ts": 1774413480000, "open": 7.15, "high": 7.166, "low": 7.145, "close": 7.162, "volume": 263.19, "quote_volume": 1883.7463, "trades": 53, "taker_buy_volume": 251.92, "taker_buy_quote": 1803.15168}, {"ts": 1774413540000, "open": 7.161, "high": 7.176, "low": 7.159, "close": 7.173, "volume": 54.51, "quote_volume": 390.61472, "trades": 26, "taker_buy_volume": 33.36, "taker_buy_quote": 239.13148}, {"ts": 1774413600000, "open": 7.174, "high": 7.202, "low": 7.174, "close": 7.193, "volume": 874.13, "quote_volume": 6290.06127, "trades": 62, "taker_buy_volume": 867.13, "taker_buy_quote": 6239.73547}, {"ts": 1774413660000, "open": 7.195, "high": 7.196, "low": 7.187, "close": 7.187, "volume": 24.55, "quote_volume": 176.55686, "trades": 13, "taker_buy_volume": 2.13, "taker_buy_quote": 15.32608}, {"ts": 1774413720000, "open": 7.186, "high": 7.188, "low": 7.181, "close": 7.182, "volume": 23.8, "quote_volume": 170.9932, "trades": 19, "taker_buy_volume": 7.0, "taker_buy_quote": 50.302}, {"ts": 1774413780000, "open": 7.182, "high": 7.182, "low": 7.182, "close": 7.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413840000, "open": 7.184, "high": 7.188, "low": 7.184, "close": 7.188, "volume": 7.0, "quote_volume": 50.302, "trades": 6, "taker_buy_volume": 7.0, "taker_buy_quote": 50.302}, {"ts": 1774413900000, "open": 7.189, "high": 7.192, "low": 7.184, "close": 7.184, "volume": 16.8, "quote_volume": 120.7668, "trades": 12, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2668}, {"ts": 1774413960000, "open": 7.186, "high": 7.19, "low": 7.185, "close": 7.187, "volume": 17.36, "quote_volume": 124.77234, "trades": 12, "taker_buy_volume": 10.36, "taker_buy_quote": 74.46334}, {"ts": 1774414020000, "open": 7.185, "high": 7.185, "low": 7.166, "close": 7.166, "volume": 28.0, "quote_volume": 200.914, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 7.165, "high": 7.165, "low": 7.164, "close": 7.165, "volume": 4.2, "quote_volume": 30.0916, "trades": 3, "taker_buy_volume": 1.4, "taker_buy_quote": 10.031}, {"ts": 1774414140000, "open": 7.166, "high": 7.175, "low": 7.166, "close": 7.175, "volume": 69.48, "quote_volume": 498.07212, "trades": 13, "taker_buy_volume": 69.48, "taker_buy_quote": 498.07212}, {"ts": 1774414200000, "open": 7.174, "high": 7.178, "low": 7.162, "close": 7.162, "volume": 348.74, "quote_volume": 2501.21362, "trades": 61, "taker_buy_volume": 207.87, "taker_buy_quote": 1490.95702}, {"ts": 1774414260000, "open": 7.162, "high": 7.168, "low": 7.162, "close": 7.163, "volume": 144.81, "quote_volume": 1037.33793, "trades": 30, "taker_buy_volume": 20.5, "taker_buy_quote": 146.863}, {"ts": 1774414320000, "open": 7.168, "high": 7.181, "low": 7.168, "close": 7.179, "volume": 175.49, "quote_volume": 1258.86756, "trades": 28, "taker_buy_volume": 172.69, "taker_buy_quote": 1238.76496}, {"ts": 1774414380000, "open": 7.18, "high": 7.183, "low": 7.18, "close": 7.18, "volume": 17.43, "quote_volume": 125.17306, "trades": 8, "taker_buy_volume": 6.58, "taker_buy_quote": 47.2528}, {"ts": 1774414440000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 7.18, "high": 7.18, "low": 7.179, "close": 7.179, "volume": 2.29, "quote_volume": 16.4408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 7.18, "high": 7.181, "low": 7.18, "close": 7.181, "volume": 2.8, "quote_volume": 20.1054, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1054}, {"ts": 1774414620000, "open": 7.18, "high": 7.198, "low": 7.179, "close": 7.198, "volume": 128.79, "quote_volume": 925.39131, "trades": 34, "taker_buy_volume": 93.79, "taker_buy_quote": 673.93171}, {"ts": 1774414680000, "open": 7.197, "high": 7.201, "low": 7.197, "close": 7.2, "volume": 31.82, "quote_volume": 229.10196, "trades": 10, "taker_buy_volume": 6.58, "taker_buy_quote": 47.37124}, {"ts": 1774414740000, "open": 7.202, "high": 7.213, "low": 7.202, "close": 7.21, "volume": 310.07, "quote_volume": 2235.53041, "trades": 29, "taker_buy_volume": 274.38, "taker_buy_quote": 1978.2724}, {"ts": 1774414800000, "open": 7.214, "high": 7.228, "low": 7.214, "close": 7.215, "volume": 174.04, "quote_volume": 1257.05391, "trades": 35, "taker_buy_volume": 137.5, "taker_buy_quote": 993.17882}, {"ts": 1774414860000, "open": 7.214, "high": 7.214, "low": 7.187, "close": 7.187, "volume": 359.06, "quote_volume": 2584.57835, "trades": 54, "taker_buy_volume": 251.13, "taker_buy_quote": 1807.14088}, {"ts": 1774414920000, "open": 7.186, "high": 7.186, "low": 7.168, "close": 7.186, "volume": 189.72, "quote_volume": 1362.65473, "trades": 53, "taker_buy_volume": 160.82, "taker_buy_quote": 1155.23483}, {"ts": 1774414980000, "open": 7.186, "high": 7.186, "low": 7.186, "close": 7.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415040000, "open": 7.187, "high": 7.195, "low": 7.187, "close": 7.195, "volume": 15.31, "quote_volume": 110.0922, "trades": 11, "taker_buy_volume": 15.31, "taker_buy_quote": 110.0922}, {"ts": 1774415100000, "open": 7.196, "high": 7.201, "low": 7.196, "close": 7.201, "volume": 8.4, "quote_volume": 60.4674, "trades": 8, "taker_buy_volume": 8.4, "taker_buy_quote": 60.4674}, {"ts": 1774415160000, "open": 7.202, "high": 7.211, "low": 7.195, "close": 7.195, "volume": 277.53, "quote_volume": 1999.80088, "trades": 38, "taker_buy_volume": 241.64, "taker_buy_quote": 1741.37871}, {"ts": 1774415220000, "open": 7.201, "high": 7.207, "low": 7.2, "close": 7.2, "volume": 53.57, "quote_volume": 385.84308, "trades": 32, "taker_buy_volume": 34.05, "taker_buy_quote": 245.27838}, {"ts": 1774415280000, "open": 7.199, "high": 7.205, "low": 7.193, "close": 7.193, "volume": 16.79, "quote_volume": 120.86695, "trades": 13, "taker_buy_volume": 4.19, "taker_buy_quote": 30.18475}, {"ts": 1774415340000, "open": 7.192, "high": 7.195, "low": 7.165, "close": 7.174, "volume": 904.04, "quote_volume": 6481.1703, "trades": 133, "taker_buy_volume": 591.87, "taker_buy_quote": 4241.29247}, {"ts": 1774415400000, "open": 7.171, "high": 7.178, "low": 7.168, "close": 7.169, "volume": 46.2, "quote_volume": 331.4234, "trades": 33, "taker_buy_volume": 23.8, "taker_buy_quote": 170.7692}, {"ts": 1774415460000, "open": 7.167, "high": 7.167, "low": 7.154, "close": 7.156, "volume": 455.6, "quote_volume": 3263.19465, "trades": 27, "taker_buy_volume": 6.92, "taker_buy_quote": 49.51952}, {"ts": 1774415520000, "open": 7.157, "high": 7.166, "low": 7.157, "close": 7.163, "volume": 47.08, "quote_volume": 337.25069, "trades": 23, "taker_buy_volume": 30.44, "taker_buy_quote": 218.04593}, {"ts": 1774415580000, "open": 7.161, "high": 7.161, "low": 7.151, "close": 7.157, "volume": 44.68, "quote_volume": 319.62043, "trades": 30, "taker_buy_volume": 19.45, "taker_buy_quote": 139.12367}, {"ts": 1774415640000, "open": 7.152, "high": 7.152, "low": 7.15, "close": 7.15, "volume": 3.67, "quote_volume": 26.24473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415700000, "open": 7.155, "high": 7.16, "low": 7.147, "close": 7.152, "volume": 49.77, "quote_volume": 355.94977, "trades": 29, "taker_buy_volume": 45.06, "taker_buy_quote": 322.28161}, {"ts": 1774415760000, "open": 7.152, "high": 7.152, "low": 7.147, "close": 7.147, "volume": 30.38, "quote_volume": 217.26507, "trades": 4, "taker_buy_volume": 1.41, "taker_buy_quote": 10.08432}, {"ts": 1774415820000, "open": 7.151, "high": 7.154, "low": 7.142, "close": 7.154, "volume": 90.91, "quote_volume": 649.52456, "trades": 16, "taker_buy_volume": 14.1, "taker_buy_quote": 100.81641}, {"ts": 1774415880000, "open": 7.155, "high": 7.163, "low": 7.155, "close": 7.163, "volume": 32.84, "quote_volume": 235.18219, "trades": 12, "taker_buy_volume": 12.66, "taker_buy_quote": 90.63285}, {"ts": 1774415940000, "open": 7.164, "high": 7.168, "low": 7.164, "close": 7.166, "volume": 9.8, "quote_volume": 70.2282, "trades": 7, "taker_buy_volume": 7.0, "taker_buy_quote": 50.162}, {"ts": 1774416000000, "open": 7.166, "high": 7.183, "low": 7.166, "close": 7.18, "volume": 255.58, "quote_volume": 1833.06716, "trades": 30, "taker_buy_volume": 238.94, "taker_buy_quote": 1713.65976}, {"ts": 1774416060000, "open": 7.175, "high": 7.187, "low": 7.175, "close": 7.179, "volume": 274.46, "quote_volume": 1970.89462, "trades": 31, "taker_buy_volume": 266.06, "taker_buy_quote": 1910.58262}, {"ts": 1774416120000, "open": 7.178, "high": 7.178, "low": 7.166, "close": 7.166, "volume": 18.2, "quote_volume": 130.5304, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416180000, "open": 7.166, "high": 7.166, "low": 7.163, "close": 7.163, "volume": 6.28, "quote_volume": 44.99408, "trades": 4, "taker_buy_volume": 2.08, "taker_buy_quote": 14.90528}, {"ts": 1774416240000, "open": 7.163, "high": 7.171, "low": 7.156, "close": 7.168, "volume": 368.13, "quote_volume": 2637.55204, "trades": 53, "taker_buy_volume": 355.53, "taker_buy_quote": 2547.32204}, {"ts": 1774416300000, "open": 7.167, "high": 7.167, "low": 7.163, "close": 7.163, "volume": 7.0, "quote_volume": 50.155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 7.162, "high": 7.162, "low": 7.15, "close": 7.153, "volume": 93.56, "quote_volume": 669.85787, "trades": 19, "taker_buy_volume": 3.71, "taker_buy_quote": 26.5334}, {"ts": 1774416420000, "open": 7.149, "high": 7.149, "low": 7.14, "close": 7.145, "volume": 81.24, "quote_volume": 580.23762, "trades": 26, "taker_buy_volume": 13.69, "taker_buy_quote": 97.78897}, {"ts": 1774416480000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.41, "quote_volume": 10.07163, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07163}, {"ts": 1774416540000, "open": 7.141, "high": 7.145, "low": 7.136, "close": 7.145, "volume": 35.14, "quote_volume": 250.91805, "trades": 26, "taker_buy_volume": 16.82, "taker_buy_quote": 120.12574}, {"ts": 1774416600000, "open": 7.141, "high": 7.146, "low": 7.132, "close": 7.146, "volume": 108.57, "quote_volume": 775.31868, "trades": 66, "taker_buy_volume": 84.16, "taker_buy_quote": 601.05636}, {"ts": 1774416660000, "open": 7.143, "high": 7.143, "low": 7.14, "close": 7.14, "volume": 18.9, "quote_volume": 134.95446, "trades": 5, "taker_buy_volume": 13.26, "taker_buy_quote": 94.6764}, {"ts": 1774416720000, "open": 7.141, "high": 7.18, "low": 7.141, "close": 7.178, "volume": 156.28, "quote_volume": 1118.88486, "trades": 71, "taker_buy_volume": 147.96, "taker_buy_quote": 1059.15698}, {"ts": 1774416780000, "open": 7.177, "high": 7.177, "low": 7.175, "close": 7.175, "volume": 2.83, "quote_volume": 20.30945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 7.179, "high": 7.181, "low": 7.179, "close": 7.181, "volume": 77.03, "quote_volume": 553.07442, "trades": 4, "taker_buy_volume": 77.03, "taker_buy_quote": 553.07442}, {"ts": 1774416900000, "open": 7.178, "high": 7.188, "low": 7.176, "close": 7.181, "volume": 113.58, "quote_volume": 815.92444, "trades": 32, "taker_buy_volume": 100.98, "taker_buy_quote": 725.43964}, {"ts": 1774416960000, "open": 7.186, "high": 7.186, "low": 7.183, "close": 7.183, "volume": 7.98, "quote_volume": 57.33588, "trades": 5, "taker_buy_volume": 3.78, "taker_buy_quote": 27.16308}, {"ts": 1774417020000, "open": 7.182, "high": 7.182, "low": 7.173, "close": 7.181, "volume": 32.59, "quote_volume": 233.9269, "trades": 22, "taker_buy_volume": 12.92, "taker_buy_quote": 92.75729}, {"ts": 1774417080000, "open": 7.18, "high": 7.18, "low": 7.179, "close": 7.179, "volume": 2.8, "quote_volume": 20.1026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 7.179, "high": 7.179, "low": 7.179, "close": 7.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 7.182, "high": 7.183, "low": 7.178, "close": 7.178, "volume": 8.38, "quote_volume": 60.17254, "trades": 6, "taker_buy_volume": 2.78, "taker_buy_quote": 19.96734}, {"ts": 1774417260000, "open": 7.181, "high": 7.187, "low": 7.181, "close": 7.187, "volume": 9.8, "quote_volume": 70.4032, "trades": 8, "taker_buy_volume": 9.8, "taker_buy_quote": 70.4032}, {"ts": 1774417320000, "open": 7.188, "high": 7.188, "low": 7.186, "close": 7.186, "volume": 2.22, "quote_volume": 15.95526, "trades": 3, "taker_buy_volume": 0.47, "taker_buy_quote": 3.37836}, {"ts": 1774417380000, "open": 7.186, "high": 7.186, "low": 7.178, "close": 7.178, "volume": 12.25, "quote_volume": 87.9781, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 7.181, "high": 7.192, "low": 7.181, "close": 7.192, "volume": 15.4, "quote_volume": 110.6742, "trades": 11, "taker_buy_volume": 15.4, "taker_buy_quote": 110.6742}, {"ts": 1774417500000, "open": 7.192, "high": 7.192, "low": 7.192, "close": 7.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417560000, "open": 7.191, "high": 7.191, "low": 7.184, "close": 7.19, "volume": 47.7, "quote_volume": 342.862, "trades": 14, "taker_buy_volume": 7.0, "taker_buy_quote": 50.316}, {"ts": 1774417620000, "open": 7.191, "high": 7.193, "low": 7.191, "close": 7.191, "volume": 5.6, "quote_volume": 40.2738, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2064}, {"ts": 1774417680000, "open": 7.19, "high": 7.19, "low": 7.179, "close": 7.179, "volume": 16.8, "quote_volume": 120.6996, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417740000, "open": 7.179, "high": 7.179, "low": 7.179, "close": 7.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417800000, "open": 7.178, "high": 7.178, "low": 7.175, "close": 7.178, "volume": 6.59, "quote_volume": 47.29792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417860000, "open": 7.18, "high": 7.188, "low": 7.18, "close": 7.188, "volume": 16.38, "quote_volume": 117.66496, "trades": 11, "taker_buy_volume": 14.98, "taker_buy_quote": 107.61156}, {"ts": 1774417920000, "open": 7.189, "high": 7.189, "low": 7.187, "close": 7.187, "volume": 4.2, "quote_volume": 30.1896, "trades": 3, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0646}, {"ts": 1774417980000, "open": 7.187, "high": 7.187, "low": 7.187, "close": 7.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 7.189, "high": 7.195, "low": 7.189, "close": 7.193, "volume": 7.82, "quote_volume": 56.2397, "trades": 6, "taker_buy_volume": 5.02, "taker_buy_quote": 36.0979}, {"ts": 1774418100000, "open": 7.194, "high": 7.194, "low": 7.176, "close": 7.176, "volume": 78.63, "quote_volume": 565.19736, "trades": 23, "taker_buy_volume": 15.52, "taker_buy_quote": 111.65088}, {"ts": 1774418160000, "open": 7.177, "high": 7.183, "low": 7.177, "close": 7.183, "volume": 9.8, "quote_volume": 70.364, "trades": 7, "taker_buy_volume": 9.8, "taker_buy_quote": 70.364}, {"ts": 1774418220000, "open": 7.183, "high": 7.183, "low": 7.176, "close": 7.177, "volume": 13.28, "quote_volume": 95.34264, "trades": 9, "taker_buy_volume": 3.48, "taker_buy_quote": 24.98844}, {"ts": 1774418280000, "open": 7.178, "high": 7.181, "low": 7.175, "close": 7.175, "volume": 15.1, "quote_volume": 108.3971, "trades": 11, "taker_buy_volume": 7.0, "taker_buy_quote": 50.2586}, {"ts": 1774418340000, "open": 7.174, "high": 7.174, "low": 7.162, "close": 7.171, "volume": 109.66, "quote_volume": 785.95074, "trades": 27, "taker_buy_volume": 17.54, "taker_buy_quote": 125.69428}, {"ts": 1774418400000, "open": 7.171, "high": 7.171, "low": 7.167, "close": 7.167, "volume": 100.74, "quote_volume": 722.12252, "trades": 8, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1562}, {"ts": 1774418460000, "open": 7.166, "high": 7.167, "low": 7.163, "close": 7.164, "volume": 26.19, "quote_volume": 187.66314, "trades": 11, "taker_buy_volume": 2.34, "taker_buy_quote": 16.76938}, {"ts": 1774418520000, "open": 7.165, "high": 7.165, "low": 7.152, "close": 7.152, "volume": 183.54, "quote_volume": 1313.70717, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418580000, "open": 7.151, "high": 7.159, "low": 7.147, "close": 7.147, "volume": 43.79, "quote_volume": 313.26749, "trades": 37, "taker_buy_volume": 22.55, "taker_buy_quote": 161.35805}, {"ts": 1774418640000, "open": 7.149, "high": 7.156, "low": 7.149, "close": 7.156, "volume": 30.18, "quote_volume": 215.92579, "trades": 17, "taker_buy_volume": 16.92, "taker_buy_quote": 121.03723}, {"ts": 1774418700000, "open": 7.154, "high": 7.179, "low": 7.154, "close": 7.176, "volume": 214.65, "quote_volume": 1538.35838, "trades": 65, "taker_buy_volume": 171.64, "taker_buy_quote": 1230.04868}, {"ts": 1774418760000, "open": 7.177, "high": 7.19, "low": 7.177, "close": 7.184, "volume": 30.61, "quote_volume": 219.91439, "trades": 22, "taker_buy_volume": 25.2, "taker_buy_quote": 181.0606}, {"ts": 1774418820000, "open": 7.183, "high": 7.183, "low": 7.177, "close": 7.177, "volume": 11.2, "quote_volume": 80.4188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 7.18, "high": 7.182, "low": 7.18, "close": 7.182, "volume": 5.18, "quote_volume": 37.1966, "trades": 3, "taker_buy_volume": 5.18, "taker_buy_quote": 37.1966}, {"ts": 1774418940000, "open": 7.183, "high": 7.198, "low": 7.183, "close": 7.198, "volume": 22.4, "quote_volume": 161.0672, "trades": 17, "taker_buy_volume": 22.4, "taker_buy_quote": 161.0672}, {"ts": 1774419000000, "open": 7.199, "high": 7.212, "low": 7.199, "close": 7.209, "volume": 22.65, "quote_volume": 163.20924, "trades": 18, "taker_buy_volume": 19.87, "taker_buy_quote": 143.16683}, {"ts": 1774419060000, "open": 7.211, "high": 7.216, "low": 7.211, "close": 7.216, "volume": 9.41, "quote_volume": 67.87664, "trades": 6, "taker_buy_volume": 9.41, "taker_buy_quote": 67.87664}, {"ts": 1774419120000, "open": 7.217, "high": 7.221, "low": 7.215, "close": 7.215, "volume": 21.89, "quote_volume": 158.01179, "trades": 11, "taker_buy_volume": 9.41, "taker_buy_quote": 67.93257}, {"ts": 1774419180000, "open": 7.214, "high": 7.216, "low": 7.207, "close": 7.216, "volume": 48.47, "quote_volume": 349.45761, "trades": 17, "taker_buy_volume": 12.08, "taker_buy_quote": 87.13069}, {"ts": 1774419240000, "open": 7.217, "high": 7.22, "low": 7.216, "close": 7.22, "volume": 17.34, "quote_volume": 125.1683, "trades": 12, "taker_buy_volume": 13.17, "taker_buy_quote": 95.07341}, {"ts": 1774419300000, "open": 7.222, "high": 7.238, "low": 7.219, "close": 7.225, "volume": 129.79, "quote_volume": 938.15816, "trades": 46, "taker_buy_volume": 102.16, "taker_buy_quote": 738.45767}, {"ts": 1774419360000, "open": 7.227, "high": 7.227, "low": 7.21, "close": 7.212, "volume": 29.35, "quote_volume": 211.80491, "trades": 24, "taker_buy_volume": 5.16, "taker_buy_quote": 37.23239}, {"ts": 1774419420000, "open": 7.211, "high": 7.211, "low": 7.202, "close": 7.202, "volume": 18.12, "quote_volume": 130.57119, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 7.201, "high": 7.207, "low": 7.201, "close": 7.207, "volume": 6.43, "quote_volume": 46.32192, "trades": 5, "taker_buy_volume": 4.18, "taker_buy_quote": 30.11967}, {"ts": 1774419540000, "open": 7.208, "high": 7.214, "low": 7.207, "close": 7.207, "volume": 18.07, "quote_volume": 130.29026, "trades": 13, "taker_buy_volume": 9.73, "taker_buy_quote": 70.16303}, {"ts": 1774419600000, "open": 7.206, "high": 7.206, "low": 7.182, "close": 7.197, "volume": 447.24, "quote_volume": 3215.6465, "trades": 56, "taker_buy_volume": 131.3, "taker_buy_quote": 943.38499}, {"ts": 1774419660000, "open": 7.196, "high": 7.198, "low": 7.196, "close": 7.198, "volume": 4.2, "quote_volume": 30.2274, "trades": 3, "taker_buy_volume": 2.8, "taker_buy_quote": 20.153}, {"ts": 1774419720000, "open": 7.199, "high": 7.208, "low": 7.199, "close": 7.208, "volume": 22.86, "quote_volume": 164.65836, "trades": 16, "taker_buy_volume": 18.66, "taker_buy_quote": 134.40996}, {"ts": 1774419780000, "open": 7.208, "high": 7.208, "low": 7.201, "close": 7.202, "volume": 15.65, "quote_volume": 112.74079, "trades": 13, "taker_buy_volume": 2.38, "taker_buy_quote": 17.14314}, {"ts": 1774419840000, "open": 7.203, "high": 7.235, "low": 7.203, "close": 7.23, "volume": 94.64, "quote_volume": 683.23675, "trades": 54, "taker_buy_volume": 56.81, "taker_buy_quote": 410.14098}, {"ts": 1774419900000, "open": 7.231, "high": 7.234, "low": 7.219, "close": 7.226, "volume": 61.85, "quote_volume": 446.9613, "trades": 46, "taker_buy_volume": 38.87, "taker_buy_quote": 280.90162}, {"ts": 1774419960000, "open": 7.226, "high": 7.227, "low": 7.21, "close": 7.21, "volume": 266.91, "quote_volume": 1928.52019, "trades": 45, "taker_buy_volume": 28.15, "taker_buy_quote": 203.43379}, {"ts": 1774420020000, "open": 7.209, "high": 7.209, "low": 7.199, "close": 7.199, "volume": 15.4, "quote_volume": 110.9416, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420080000, "open": 7.2, "high": 7.224, "low": 7.2, "close": 7.224, "volume": 152.54, "quote_volume": 1101.27322, "trades": 34, "taker_buy_volume": 152.54, "taker_buy_quote": 1101.27322}, {"ts": 1774420140000, "open": 7.218, "high": 7.218, "low": 7.208, "close": 7.208, "volume": 100.37, "quote_volume": 724.38611, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 7.207, "high": 7.207, "low": 7.191, "close": 7.202, "volume": 42.94, "quote_volume": 309.10451, "trades": 30, "taker_buy_volume": 17.73, "taker_buy_quote": 127.61218}, {"ts": 1774420260000, "open": 7.203, "high": 7.208, "low": 7.197, "close": 7.197, "volume": 20.94, "quote_volume": 150.82647, "trades": 15, "taker_buy_volume": 8.34, "taker_buy_quote": 60.09387}, {"ts": 1774420320000, "open": 7.196, "high": 7.196, "low": 7.175, "close": 7.175, "volume": 31.92, "quote_volume": 229.35948, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420380000, "open": 7.174, "high": 7.174, "low": 7.171, "close": 7.173, "volume": 8.4, "quote_volume": 60.249, "trades": 6, "taker_buy_volume": 2.8, "taker_buy_quote": 20.083}, {"ts": 1774420440000, "open": 7.171, "high": 7.184, "low": 7.166, "close": 7.17, "volume": 372.23, "quote_volume": 2671.59202, "trades": 69, "taker_buy_volume": 138.95, "taker_buy_quote": 997.73968}, {"ts": 1774420500000, "open": 7.171, "high": 7.188, "low": 7.161, "close": 7.188, "volume": 192.91, "quote_volume": 1383.3176, "trades": 62, "taker_buy_volume": 53.58, "taker_buy_quote": 384.61093}, {"ts": 1774420560000, "open": 7.186, "high": 7.186, "low": 7.171, "close": 7.178, "volume": 46.9, "quote_volume": 336.58118, "trades": 31, "taker_buy_volume": 18.17, "taker_buy_quote": 130.34604}, {"ts": 1774420620000, "open": 7.175, "high": 7.187, "low": 7.175, "close": 7.187, "volume": 18.4, "quote_volume": 132.12136, "trades": 12, "taker_buy_volume": 14.98, "taker_buy_quote": 107.58286}, {"ts": 1774420680000, "open": 7.187, "high": 7.201, "low": 7.185, "close": 7.194, "volume": 123.38, "quote_volume": 887.44886, "trades": 34, "taker_buy_volume": 111.55, "taker_buy_quote": 802.34111}, {"ts": 1774420740000, "open": 7.193, "high": 7.193, "low": 7.175, "close": 7.175, "volume": 26.6, "quote_volume": 191.0944, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 7.174, "high": 7.174, "low": 7.157, "close": 7.164, "volume": 140.17, "quote_volume": 1004.35532, "trades": 45, "taker_buy_volume": 108.01, "taker_buy_quote": 773.93006}, {"ts": 1774420860000, "open": 7.162, "high": 7.174, "low": 7.162, "close": 7.174, "volume": 111.34, "quote_volume": 798.46949, "trades": 17, "taker_buy_volume": 109.94, "taker_buy_quote": 788.44269}, {"ts": 1774420920000, "open": 7.172, "high": 7.176, "low": 7.162, "close": 7.162, "volume": 26.18, "quote_volume": 187.70416, "trades": 18, "taker_buy_volume": 7.98, "taker_buy_quote": 57.24656}, {"ts": 1774420980000, "open": 7.163, "high": 7.18, "low": 7.163, "close": 7.175, "volume": 32.23, "quote_volume": 231.14301, "trades": 23, "taker_buy_volume": 29.96, "taker_buy_quote": 214.85576}, {"ts": 1774421040000, "open": 7.174, "high": 7.175, "low": 7.171, "close": 7.175, "volume": 101.36, "quote_volume": 727.12064, "trades": 15, "taker_buy_volume": 95.76, "taker_buy_quote": 686.95464}, {"ts": 1774421100000, "open": 7.176, "high": 7.178, "low": 7.172, "close": 7.172, "volume": 30.58, "quote_volume": 219.35921, "trades": 12, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1434}, {"ts": 1774421160000, "open": 7.172, "high": 7.177, "low": 7.169, "close": 7.177, "volume": 57.83, "quote_volume": 414.71699, "trades": 11, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1828}, {"ts": 1774421220000, "open": 7.178, "high": 7.186, "low": 7.178, "close": 7.182, "volume": 51.15, "quote_volume": 367.36591, "trades": 17, "taker_buy_volume": 14.0, "taker_buy_quote": 100.548}, {"ts": 1774421280000, "open": 7.183, "high": 7.189, "low": 7.182, "close": 7.189, "volume": 11.22, "quote_volume": 80.62124, "trades": 8, "taker_buy_volume": 9.8, "taker_buy_quote": 70.4228}, {"ts": 1774421340000, "open": 7.188, "high": 7.195, "low": 7.188, "close": 7.194, "volume": 11.2, "quote_volume": 80.5518, "trades": 8, "taker_buy_volume": 8.4, "taker_buy_quote": 60.417}, {"ts": 1774421400000, "open": 7.193, "high": 7.209, "low": 7.189, "close": 7.209, "volume": 225.18, "quote_volume": 1621.32881, "trades": 35, "taker_buy_volume": 192.37, "taker_buy_quote": 1385.41681}, {"ts": 1774421460000, "open": 7.21, "high": 7.216, "low": 7.21, "close": 7.214, "volume": 83.88, "quote_volume": 605.18373, "trades": 15, "taker_buy_volume": 74.18, "taker_buy_quote": 535.20932}, {"ts": 1774421520000, "open": 7.214, "high": 7.22, "low": 7.214, "close": 7.22, "volume": 40.85, "quote_volume": 294.74194, "trades": 14, "taker_buy_volume": 36.68, "taker_buy_quote": 264.65122}, {"ts": 1774421580000, "open": 7.22, "high": 7.22, "low": 7.211, "close": 7.213, "volume": 84.42, "quote_volume": 609.30637, "trades": 16, "taker_buy_volume": 17.9, "taker_buy_quote": 129.09452}, {"ts": 1774421640000, "open": 7.213, "high": 7.218, "low": 7.207, "close": 7.214, "volume": 54.87, "quote_volume": 395.74282, "trades": 32, "taker_buy_volume": 16.24, "taker_buy_quote": 117.18974}, {"ts": 1774421700000, "open": 7.213, "high": 7.22, "low": 7.212, "close": 7.22, "volume": 54.12, "quote_volume": 390.61075, "trades": 21, "taker_buy_volume": 47.17, "taker_buy_quote": 340.46511}, {"ts": 1774421760000, "open": 7.218, "high": 7.222, "low": 7.218, "close": 7.219, "volume": 9.73, "quote_volume": 70.2506, "trades": 7, "taker_buy_volume": 5.56, "taker_buy_quote": 40.1432}, {"ts": 1774421820000, "open": 7.219, "high": 7.22, "low": 7.215, "close": 7.215, "volume": 6.48, "quote_volume": 46.76571, "trades": 6, "taker_buy_volume": 0.92, "taker_buy_quote": 6.64197}, {"ts": 1774421880000, "open": 7.215, "high": 7.231, "low": 7.215, "close": 7.22, "volume": 90.61, "quote_volume": 654.66901, "trades": 52, "taker_buy_volume": 67.01, "taker_buy_quote": 484.11888}, {"ts": 1774421940000, "open": 7.224, "high": 7.227, "low": 7.224, "close": 7.227, "volume": 6.95, "quote_volume": 50.21653, "trades": 9, "taker_buy_volume": 5.56, "taker_buy_quote": 40.17378}, {"ts": 1774422000000, "open": 7.228, "high": 7.233, "low": 7.225, "close": 7.227, "volume": 84.84, "quote_volume": 613.21491, "trades": 36, "taker_buy_volume": 46.88, "taker_buy_quote": 338.84739}, {"ts": 1774422060000, "open": 7.226, "high": 7.228, "low": 7.221, "close": 7.221, "volume": 43.82, "quote_volume": 316.56192, "trades": 14, "taker_buy_volume": 15.69, "taker_buy_quote": 113.39302}, {"ts": 1774422120000, "open": 7.226, "high": 7.235, "low": 7.226, "close": 7.231, "volume": 18.09, "quote_volume": 130.80608, "trades": 14, "taker_buy_volume": 13.92, "taker_buy_quote": 100.64864}, {"ts": 1774422180000, "open": 7.232, "high": 7.233, "low": 7.196, "close": 7.202, "volume": 174.1, "quote_volume": 1255.44761, "trades": 54, "taker_buy_volume": 21.29, "taker_buy_quote": 153.41318}, {"ts": 1774422240000, "open": 7.199, "high": 7.221, "low": 7.199, "close": 7.219, "volume": 43.55, "quote_volume": 314.01361, "trades": 47, "taker_buy_volume": 40.8, "taker_buy_quote": 294.16}, {"ts": 1774422300000, "open": 7.22, "high": 7.222, "low": 7.214, "close": 7.214, "volume": 68.57, "quote_volume": 494.85204, "trades": 16, "taker_buy_volume": 5.4, "taker_buy_quote": 38.99225}, {"ts": 1774422360000, "open": 7.213, "high": 7.213, "low": 7.188, "close": 7.188, "volume": 36.38, "quote_volume": 261.95395, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422420000, "open": 7.189, "high": 7.198, "low": 7.189, "close": 7.198, "volume": 15.66, "quote_volume": 112.65768, "trades": 11, "taker_buy_volume": 15.66, "taker_buy_quote": 112.65768}, {"ts": 1774422480000, "open": 7.199, "high": 7.201, "low": 7.191, "close": 7.198, "volume": 131.52, "quote_volume": 946.3573, "trades": 23, "taker_buy_volume": 22.99, "taker_buy_quote": 165.47251}, {"ts": 1774422540000, "open": 7.192, "high": 7.192, "low": 7.185, "close": 7.186, "volume": 149.33, "quote_volume": 1073.5682, "trades": 15, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0604}, {"ts": 1774422600000, "open": 7.184, "high": 7.189, "low": 7.177, "close": 7.177, "volume": 32.69, "quote_volume": 234.82733, "trades": 29, "taker_buy_volume": 18.69, "taker_buy_quote": 134.30033}, {"ts": 1774422660000, "open": 7.176, "high": 7.191, "low": 7.173, "close": 7.191, "volume": 31.97, "quote_volume": 229.57563, "trades": 26, "taker_buy_volume": 26.37, "taker_buy_quote": 189.39843}, {"ts": 1774422720000, "open": 7.191, "high": 7.206, "low": 7.191, "close": 7.201, "volume": 39.63, "quote_volume": 285.29466, "trades": 41, "taker_buy_volume": 30.66, "taker_buy_quote": 220.69175}, {"ts": 1774422780000, "open": 7.201, "high": 7.201, "low": 7.195, "close": 7.2, "volume": 33.71, "quote_volume": 242.67839, "trades": 22, "taker_buy_volume": 23.92, "taker_buy_quote": 172.21}, {"ts": 1774422840000, "open": 7.195, "high": 7.195, "low": 7.173, "close": 7.192, "volume": 287.97, "quote_volume": 2069.30277, "trades": 74, "taker_buy_volume": 137.05, "taker_buy_quote": 984.93563}, {"ts": 1774422900000, "open": 7.189, "high": 7.195, "low": 7.189, "close": 7.195, "volume": 156.48, "quote_volume": 1125.52981, "trades": 51, "taker_buy_volume": 150.88, "taker_buy_quote": 1085.25741}, {"ts": 1774422960000, "open": 7.194, "high": 7.195, "low": 7.181, "close": 7.191, "volume": 489.34, "quote_volume": 3517.55499, "trades": 65, "taker_buy_volume": 296.93, "taker_buy_quote": 2135.41696}, {"ts": 1774423020000, "open": 7.19, "high": 7.198, "low": 7.184, "close": 7.195, "volume": 86.16, "quote_volume": 619.52869, "trades": 48, "taker_buy_volume": 70.76, "taker_buy_quote": 508.81249}, {"ts": 1774423080000, "open": 7.193, "high": 7.197, "low": 7.193, "close": 7.196, "volume": 30.41, "quote_volume": 218.77913, "trades": 15, "taker_buy_volume": 30.41, "taker_buy_quote": 218.77913}, {"ts": 1774423140000, "open": 7.195, "high": 7.205, "low": 7.187, "close": 7.202, "volume": 133.1, "quote_volume": 958.14622, "trades": 66, "taker_buy_volume": 107.98, "taker_buy_quote": 777.36514}, {"ts": 1774423200000, "open": 7.201, "high": 7.201, "low": 7.171, "close": 7.182, "volume": 777.98, "quote_volume": 5582.75888, "trades": 82, "taker_buy_volume": 12.6, "taker_buy_quote": 90.4638}, {"ts": 1774423260000, "open": 7.179, "high": 7.179, "low": 7.159, "close": 7.163, "volume": 443.72, "quote_volume": 3180.30309, "trades": 67, "taker_buy_volume": 274.11, "taker_buy_quote": 1965.10233}, {"ts": 1774423320000, "open": 7.162, "high": 7.165, "low": 7.156, "close": 7.165, "volume": 153.69, "quote_volume": 1100.32328, "trades": 44, "taker_buy_volume": 34.59, "taker_buy_quote": 247.67867}, {"ts": 1774423380000, "open": 7.165, "high": 7.179, "low": 7.162, "close": 7.162, "volume": 173.53, "quote_volume": 1244.73866, "trades": 45, "taker_buy_volume": 152.64, "taker_buy_quote": 1094.99329}, {"ts": 1774423440000, "open": 7.161, "high": 7.161, "low": 7.154, "close": 7.159, "volume": 22.41, "quote_volume": 160.39536, "trades": 19, "taker_buy_volume": 9.8, "taker_buy_quote": 70.1428}, {"ts": 1774423500000, "open": 7.16, "high": 7.161, "low": 7.151, "close": 7.155, "volume": 38.57, "quote_volume": 275.94383, "trades": 21, "taker_buy_volume": 9.68, "taker_buy_quote": 69.25587}, {"ts": 1774423560000, "open": 7.156, "high": 7.16, "low": 7.151, "close": 7.16, "volume": 13.45, "quote_volume": 96.23613, "trades": 8, "taker_buy_volume": 7.0, "taker_buy_quote": 50.106}, {"ts": 1774423620000, "open": 7.161, "high": 7.164, "low": 7.153, "close": 7.153, "volume": 19.6, "quote_volume": 140.31052, "trades": 13, "taker_buy_volume": 5.32, "taker_buy_quote": 38.10492}, {"ts": 1774423680000, "open": 7.152, "high": 7.152, "low": 7.147, "close": 7.147, "volume": 10.17, "quote_volume": 72.71317, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423740000, "open": 7.146, "high": 7.146, "low": 7.137, "close": 7.145, "volume": 83.23, "quote_volume": 594.60532, "trades": 26, "taker_buy_volume": 25.91, "taker_buy_quote": 185.05915}, {"ts": 1774423800000, "open": 7.14, "high": 7.147, "low": 7.138, "close": 7.147, "volume": 19.83, "quote_volume": 141.62295, "trades": 16, "taker_buy_volume": 15.6, "taker_buy_quote": 111.42498}, {"ts": 1774423860000, "open": 7.139, "high": 7.144, "low": 7.137, "close": 7.144, "volume": 17.5, "quote_volume": 124.96269, "trades": 13, "taker_buy_volume": 13.27, "taker_buy_quote": 94.76895}, {"ts": 1774423920000, "open": 7.144, "high": 7.15, "low": 7.143, "close": 7.143, "volume": 19.51, "quote_volume": 139.43771, "trades": 16, "taker_buy_volume": 16.69, "taker_buy_quote": 119.29304}, {"ts": 1774423980000, "open": 7.142, "high": 7.142, "low": 7.13, "close": 7.13, "volume": 47.13, "quote_volume": 336.25826, "trades": 32, "taker_buy_volume": 11.01, "taker_buy_quote": 78.57868}, {"ts": 1774424040000, "open": 7.13, "high": 7.13, "low": 7.123, "close": 7.129, "volume": 41.36, "quote_volume": 294.74707, "trades": 28, "taker_buy_volume": 11.76, "taker_buy_quote": 83.80941}, {"ts": 1774424100000, "open": 7.128, "high": 7.134, "low": 7.119, "close": 7.128, "volume": 33.8, "quote_volume": 240.85282, "trades": 31, "taker_buy_volume": 21.15, "taker_buy_quote": 150.74677}, {"ts": 1774424160000, "open": 7.128, "high": 7.137, "low": 7.118, "close": 7.135, "volume": 243.14, "quote_volume": 1732.4091, "trades": 65, "taker_buy_volume": 43.3, "taker_buy_quote": 308.82192}, {"ts": 1774424220000, "open": 7.133, "high": 7.144, "low": 7.133, "close": 7.134, "volume": 92.38, "quote_volume": 659.68287, "trades": 31, "taker_buy_volume": 22.44, "taker_buy_quote": 160.17781}, {"ts": 1774424280000, "open": 7.133, "high": 7.144, "low": 7.133, "close": 7.144, "volume": 80.28, "quote_volume": 573.11401, "trades": 23, "taker_buy_volume": 47.76, "taker_buy_quote": 340.96569}, {"ts": 1774424340000, "open": 7.145, "high": 7.159, "low": 7.145, "close": 7.149, "volume": 116.73, "quote_volume": 835.02698, "trades": 29, "taker_buy_volume": 95.96, "taker_buy_quote": 686.51866}, {"ts": 1774424400000, "open": 7.15, "high": 7.155, "low": 7.141, "close": 7.141, "volume": 29.38, "quote_volume": 210.03014, "trades": 23, "taker_buy_volume": 5.6, "taker_buy_quote": 40.0596}, {"ts": 1774424460000, "open": 7.141, "high": 7.141, "low": 7.121, "close": 7.121, "volume": 103.37, "quote_volume": 737.20122, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424520000, "open": 7.12, "high": 7.123, "low": 7.106, "close": 7.109, "volume": 340.38, "quote_volume": 2421.01942, "trades": 41, "taker_buy_volume": 25.13, "taker_buy_quote": 178.75343}, {"ts": 1774424580000, "open": 7.108, "high": 7.119, "low": 7.108, "close": 7.114, "volume": 43.14, "quote_volume": 306.93613, "trades": 18, "taker_buy_volume": 40.58, "taker_buy_quote": 288.72429}, {"ts": 1774424640000, "open": 7.119, "high": 7.123, "low": 7.109, "close": 7.109, "volume": 21.15, "quote_volume": 150.5034, "trades": 16, "taker_buy_volume": 7.05, "taker_buy_quote": 50.20305}, {"ts": 1774424700000, "open": 7.11, "high": 7.111, "low": 7.11, "close": 7.111, "volume": 2.71, "quote_volume": 19.2694, "trades": 2, "taker_buy_volume": 2.71, "taker_buy_quote": 19.2694}, {"ts": 1774424760000, "open": 7.108, "high": 7.14, "low": 7.089, "close": 7.14, "volume": 1399.56, "quote_volume": 9941.57036, "trades": 89, "taker_buy_volume": 1029.07, "taker_buy_quote": 7310.54165}, {"ts": 1774424820000, "open": 7.141, "high": 7.145, "low": 7.138, "close": 7.138, "volume": 19.08, "quote_volume": 136.27261, "trades": 17, "taker_buy_volume": 7.05, "taker_buy_quote": 50.35815}, {"ts": 1774424880000, "open": 7.139, "high": 7.148, "low": 7.133, "close": 7.148, "volume": 205.48, "quote_volume": 1467.21498, "trades": 23, "taker_buy_volume": 196.52, "taker_buy_quote": 1403.27824}, {"ts": 1774424940000, "open": 7.147, "high": 7.147, "low": 7.137, "close": 7.144, "volume": 193.55, "quote_volume": 1381.85237, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 7.143, "high": 7.143, "low": 7.13, "close": 7.13, "volume": 21.14, "quote_volume": 150.86343, "trades": 15, "taker_buy_volume": 1.41, "taker_buy_quote": 10.06035}, {"ts": 1774425060000, "open": 7.129, "high": 7.136, "low": 7.128, "close": 7.136, "volume": 48.69, "quote_volume": 347.12295, "trades": 13, "taker_buy_volume": 45.87, "taker_buy_quote": 327.02058}, {"ts": 1774425120000, "open": 7.136, "high": 7.137, "low": 7.136, "close": 7.137, "volume": 2.82, "quote_volume": 20.12493, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.12493}, {"ts": 1774425180000, "open": 7.138, "high": 7.157, "low": 7.138, "close": 7.147, "volume": 51.24, "quote_volume": 366.33893, "trades": 36, "taker_buy_volume": 34.22, "taker_buy_quote": 244.62358}, {"ts": 1774425240000, "open": 7.146, "high": 7.146, "low": 7.139, "close": 7.139, "volume": 11.28, "quote_volume": 80.5674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 7.138, "high": 7.138, "low": 7.128, "close": 7.137, "volume": 29.61, "quote_volume": 211.20813, "trades": 21, "taker_buy_volume": 12.69, "taker_buy_quote": 90.51777}, {"ts": 1774425360000, "open": 7.138, "high": 7.14, "low": 7.137, "close": 7.138, "volume": 6.25, "quote_volume": 44.6142, "trades": 5, "taker_buy_volume": 6.25, "taker_buy_quote": 44.6142}, {"ts": 1774425420000, "open": 7.138, "high": 7.138, "low": 7.134, "close": 7.134, "volume": 3.05, "quote_volume": 21.76107, "trades": 3, "taker_buy_volume": 0.24, "taker_buy_quote": 1.71312}, {"ts": 1774425480000, "open": 7.134, "high": 7.134, "low": 7.127, "close": 7.134, "volume": 15.56, "quote_volume": 110.95307, "trades": 19, "taker_buy_volume": 5.91, "taker_buy_quote": 42.14784}, {"ts": 1774425540000, "open": 7.128, "high": 7.128, "low": 7.127, "close": 7.127, "volume": 2.82, "quote_volume": 20.09955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425600000, "open": 7.128, "high": 7.138, "low": 7.128, "close": 7.13, "volume": 157.02, "quote_volume": 1120.16709, "trades": 45, "taker_buy_volume": 136.63, "taker_buy_quote": 974.74019}, {"ts": 1774425660000, "open": 7.129, "high": 7.13, "low": 7.124, "close": 7.128, "volume": 26.79, "quote_volume": 190.91964, "trades": 20, "taker_buy_volume": 16.92, "taker_buy_quote": 120.58179}, {"ts": 1774425720000, "open": 7.126, "high": 7.126, "low": 7.108, "close": 7.11, "volume": 69.65, "quote_volume": 495.46805, "trades": 43, "taker_buy_volume": 10.42, "taker_buy_quote": 74.12134}, {"ts": 1774425780000, "open": 7.11, "high": 7.118, "low": 7.11, "close": 7.118, "volume": 11.95, "quote_volume": 85.01526, "trades": 12, "taker_buy_volume": 11.95, "taker_buy_quote": 85.01526}, {"ts": 1774425840000, "open": 7.116, "high": 7.126, "low": 7.116, "close": 7.126, "volume": 117.3, "quote_volume": 834.8081, "trades": 16, "taker_buy_volume": 25.31, "taker_buy_quote": 180.20726}, {"ts": 1774425900000, "open": 7.126, "high": 7.141, "low": 7.126, "close": 7.139, "volume": 22.56, "quote_volume": 160.92979, "trades": 17, "taker_buy_volume": 21.15, "taker_buy_quote": 150.8638}, {"ts": 1774425960000, "open": 7.138, "high": 7.138, "low": 7.134, "close": 7.134, "volume": 7.05, "quote_volume": 50.3088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426020000, "open": 7.133, "high": 7.133, "low": 7.132, "close": 7.132, "volume": 2.82, "quote_volume": 20.11365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426080000, "open": 7.137, "high": 7.139, "low": 7.135, "close": 7.135, "volume": 198.64, "quote_volume": 1417.88527, "trades": 7, "taker_buy_volume": 195.82, "taker_buy_quote": 1397.76316}, {"ts": 1774426140000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426200000, "open": 7.136, "high": 7.144, "low": 7.136, "close": 7.144, "volume": 25.5, "quote_volume": 182.08642, "trades": 19, "taker_buy_volume": 18.45, "taker_buy_quote": 131.74237}, {"ts": 1774426260000, "open": 7.145, "high": 7.157, "low": 7.145, "close": 7.157, "volume": 75.33, "quote_volume": 538.96408, "trades": 16, "taker_buy_volume": 75.33, "taker_buy_quote": 538.96408}, {"ts": 1774426320000, "open": 7.152, "high": 7.155, "low": 7.152, "close": 7.155, "volume": 5.62, "quote_volume": 40.20265, "trades": 4, "taker_buy_volume": 4.21, "taker_buy_quote": 30.11833}, {"ts": 1774426380000, "open": 7.156, "high": 7.161, "low": 7.145, "close": 7.145, "volume": 86.51, "quote_volume": 618.58629, "trades": 30, "taker_buy_volume": 10.61, "taker_buy_quote": 75.95273}, {"ts": 1774426440000, "open": 7.15, "high": 7.15, "low": 7.148, "close": 7.148, "volume": 4.2, "quote_volume": 30.0258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426500000, "open": 7.149, "high": 7.163, "low": 7.149, "close": 7.163, "volume": 23.02, "quote_volume": 164.72099, "trades": 16, "taker_buy_volume": 23.02, "taker_buy_quote": 164.72099}, {"ts": 1774426560000, "open": 7.162, "high": 7.163, "low": 7.158, "close": 7.163, "volume": 15.4, "quote_volume": 110.271, "trades": 11, "taker_buy_volume": 8.4, "taker_buy_quote": 60.151}, {"ts": 1774426620000, "open": 7.162, "high": 7.162, "low": 7.146, "close": 7.154, "volume": 89.5, "quote_volume": 639.87951, "trades": 35, "taker_buy_volume": 24.19, "taker_buy_quote": 172.9308}, {"ts": 1774426680000, "open": 7.154, "high": 7.162, "low": 7.154, "close": 7.162, "volume": 11.63, "quote_volume": 83.25142, "trades": 9, "taker_buy_volume": 11.63, "taker_buy_quote": 83.25142}, {"ts": 1774426740000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 1.33, "quote_volume": 9.52679, "trades": 1, "taker_buy_volume": 1.33, "taker_buy_quote": 9.52679}, {"ts": 1774426800000, "open": 7.161, "high": 7.161, "low": 7.157, "close": 7.157, "volume": 7.0, "quote_volume": 50.113, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426860000, "open": 7.156, "high": 7.165, "low": 7.155, "close": 7.16, "volume": 291.23, "quote_volume": 2085.46595, "trades": 27, "taker_buy_volume": 282.83, "taker_buy_quote": 2025.32615}, {"ts": 1774426920000, "open": 7.159, "high": 7.159, "low": 7.151, "close": 7.151, "volume": 40.27, "quote_volume": 288.13765, "trades": 14, "taker_buy_volume": 10.86, "taker_buy_quote": 77.71416}, {"ts": 1774426980000, "open": 7.151, "high": 7.151, "low": 7.134, "close": 7.14, "volume": 143.13, "quote_volume": 1022.2445, "trades": 55, "taker_buy_volume": 9.87, "taker_buy_quote": 70.46334}, {"ts": 1774427040000, "open": 7.141, "high": 7.16, "low": 7.141, "close": 7.16, "volume": 37.88, "quote_volume": 270.79862, "trades": 23, "taker_buy_volume": 30.96, "taker_buy_quote": 221.36214}, {"ts": 1774427100000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 7.159, "high": 7.161, "low": 7.159, "close": 7.161, "volume": 4.21, "quote_volume": 30.1436, "trades": 3, "taker_buy_volume": 4.21, "taker_buy_quote": 30.1436}, {"ts": 1774427220000, "open": 7.162, "high": 7.171, "low": 7.162, "close": 7.171, "volume": 179.62, "quote_volume": 1287.78546, "trades": 16, "taker_buy_volume": 179.62, "taker_buy_quote": 1287.78546}, {"ts": 1774427280000, "open": 7.17, "high": 7.172, "low": 7.161, "close": 7.17, "volume": 255.54, "quote_volume": 1831.36829, "trades": 46, "taker_buy_volume": 145.72, "taker_buy_quote": 1044.44633}, {"ts": 1774427340000, "open": 7.169, "high": 7.173, "low": 7.167, "close": 7.173, "volume": 13.37, "quote_volume": 95.86801, "trades": 9, "taker_buy_volume": 9.17, "taker_buy_quote": 65.76241}, {"ts": 1774427400000, "open": 7.174, "high": 7.18, "low": 7.174, "close": 7.176, "volume": 74.61, "quote_volume": 535.62985, "trades": 13, "taker_buy_volume": 71.21, "taker_buy_quote": 511.22725}, {"ts": 1774427460000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427520000, "open": 7.18, "high": 7.188, "low": 7.174, "close": 7.174, "volume": 40.03, "quote_volume": 287.42367, "trades": 22, "taker_buy_volume": 12.62, "taker_buy_quote": 90.66188}, {"ts": 1774427580000, "open": 7.173, "high": 7.186, "low": 7.17, "close": 7.186, "volume": 97.33, "quote_volume": 698.66158, "trades": 49, "taker_buy_volume": 68.17, "taker_buy_quote": 489.44986}, {"ts": 1774427640000, "open": 7.187, "high": 7.191, "low": 7.187, "close": 7.19, "volume": 20.58, "quote_volume": 147.94215, "trades": 13, "taker_buy_volume": 6.74, "taker_buy_quote": 48.45331}, {"ts": 1774427700000, "open": 7.19, "high": 7.19, "low": 7.18, "close": 7.186, "volume": 257.55, "quote_volume": 1850.03877, "trades": 40, "taker_buy_volume": 109.87, "taker_buy_quote": 789.10886}, {"ts": 1774427760000, "open": 7.184, "high": 7.184, "low": 7.169, "close": 7.169, "volume": 112.6, "quote_volume": 807.6382, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427820000, "open": 7.169, "high": 7.176, "low": 7.168, "close": 7.168, "volume": 17.38, "quote_volume": 124.63892, "trades": 16, "taker_buy_volume": 7.84, "taker_buy_quote": 56.24584}, {"ts": 1774427880000, "open": 7.171, "high": 7.18, "low": 7.171, "close": 7.18, "volume": 16.38, "quote_volume": 117.5447, "trades": 15, "taker_buy_volume": 16.38, "taker_buy_quote": 117.5447}, {"ts": 1774427940000, "open": 7.179, "high": 7.179, "low": 7.164, "close": 7.166, "volume": 121.11, "quote_volume": 869.15538, "trades": 17, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0634}, {"ts": 1774428000000, "open": 7.163, "high": 7.163, "low": 7.152, "close": 7.158, "volume": 27.9, "quote_volume": 199.66535, "trades": 18, "taker_buy_volume": 11.05, "taker_buy_quote": 79.06165}, {"ts": 1774428060000, "open": 7.159, "high": 7.16, "low": 7.157, "close": 7.157, "volume": 306.52, "quote_volume": 2194.07294, "trades": 9, "taker_buy_volume": 2.79, "taker_buy_quote": 19.975}, {"ts": 1774428120000, "open": 7.157, "high": 7.172, "low": 7.157, "close": 7.172, "volume": 164.34, "quote_volume": 1177.69635, "trades": 33, "taker_buy_volume": 162.94, "taker_buy_quote": 1167.67655}, {"ts": 1774428180000, "open": 7.164, "high": 7.164, "low": 7.151, "close": 7.151, "volume": 190.46, "quote_volume": 1363.05505, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 6.78, "quote_volume": 48.53124, "trades": 2, "taker_buy_volume": 6.78, "taker_buy_quote": 48.53124}, {"ts": 1774428300000, "open": 7.155, "high": 7.155, "low": 7.149, "close": 7.154, "volume": 48.83, "quote_volume": 349.23491, "trades": 12, "taker_buy_volume": 5.6, "taker_buy_quote": 40.054}, {"ts": 1774428360000, "open": 7.154, "high": 7.154, "low": 7.151, "close": 7.151, "volume": 11.16, "quote_volume": 79.80936, "trades": 4, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0156}, {"ts": 1774428420000, "open": 7.154, "high": 7.165, "low": 7.154, "close": 7.165, "volume": 34.43, "quote_volume": 246.47817, "trades": 29, "taker_buy_volume": 34.43, "taker_buy_quote": 246.47817}, {"ts": 1774428480000, "open": 7.16, "high": 7.16, "low": 7.159, "close": 7.159, "volume": 10.76, "quote_volume": 77.03224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 7.165, "high": 7.176, "low": 7.165, "close": 7.176, "volume": 192.66, "quote_volume": 1382.04732, "trades": 37, "taker_buy_volume": 185.74, "taker_buy_quote": 1332.39632}, {"ts": 1774428600000, "open": 7.175, "high": 7.188, "low": 7.175, "close": 7.188, "volume": 150.77, "quote_volume": 1082.60155, "trades": 32, "taker_buy_volume": 145.17, "taker_buy_quote": 1042.38655}, {"ts": 1774428660000, "open": 7.189, "high": 7.197, "low": 7.189, "close": 7.194, "volume": 139.14, "quote_volume": 1000.47347, "trades": 47, "taker_buy_volume": 134.94, "taker_buy_quote": 970.27127}, {"ts": 1774428720000, "open": 7.194, "high": 7.194, "low": 7.185, "close": 7.185, "volume": 90.83, "quote_volume": 652.73085, "trades": 13, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0716}, {"ts": 1774428780000, "open": 7.186, "high": 7.193, "low": 7.18, "close": 7.18, "volume": 273.25, "quote_volume": 1963.11147, "trades": 57, "taker_buy_volume": 149.49, "taker_buy_quote": 1074.16546}, {"ts": 1774428840000, "open": 7.179, "high": 7.18, "low": 7.168, "close": 7.18, "volume": 36.8, "quote_volume": 263.99798, "trades": 31, "taker_buy_volume": 15.09, "taker_buy_quote": 108.28629}, {"ts": 1774428900000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 7.181, "high": 7.2, "low": 7.181, "close": 7.193, "volume": 327.49, "quote_volume": 2356.39405, "trades": 50, "taker_buy_volume": 308.33, "taker_buy_quote": 2218.59233}, {"ts": 1774429020000, "open": 7.192, "high": 7.192, "low": 7.192, "close": 7.192, "volume": 3.17, "quote_volume": 22.79864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 7.197, "high": 7.213, "low": 7.197, "close": 7.205, "volume": 591.4, "quote_volume": 4261.24139, "trades": 51, "taker_buy_volume": 567.76, "taker_buy_quote": 4090.79583}, {"ts": 1774429140000, "open": 7.205, "high": 7.205, "low": 7.193, "close": 7.201, "volume": 201.89, "quote_volume": 1453.35219, "trades": 33, "taker_buy_volume": 10.74, "taker_buy_quote": 77.33662}, {"ts": 1774429200000, "open": 7.199, "high": 7.212, "low": 7.199, "close": 7.202, "volume": 98.4, "quote_volume": 709.13585, "trades": 63, "taker_buy_volume": 60.98, "taker_buy_quote": 439.49743}, {"ts": 1774429260000, "open": 7.203, "high": 7.212, "low": 7.203, "close": 7.209, "volume": 157.41, "quote_volume": 1134.81575, "trades": 65, "taker_buy_volume": 91.85, "taker_buy_quote": 662.14354}, {"ts": 1774429320000, "open": 7.209, "high": 7.212, "low": 7.203, "close": 7.209, "volume": 50.21, "quote_volume": 361.93459, "trades": 33, "taker_buy_volume": 39.06, "taker_buy_quote": 281.58219}, {"ts": 1774429380000, "open": 7.21, "high": 7.212, "low": 7.208, "close": 7.212, "volume": 41.84, "quote_volume": 301.72548, "trades": 9, "taker_buy_volume": 39.05, "taker_buy_quote": 281.61377}, {"ts": 1774429440000, "open": 7.213, "high": 7.214, "low": 7.206, "close": 7.214, "volume": 56.4, "quote_volume": 406.76303, "trades": 22, "taker_buy_volume": 48.04, "taker_buy_quote": 346.50001}, {"ts": 1774429500000, "open": 7.214, "high": 7.215, "low": 7.205, "close": 7.205, "volume": 86.53, "quote_volume": 623.70178, "trades": 24, "taker_buy_volume": 1.43, "taker_buy_quote": 10.31743}, {"ts": 1774429560000, "open": 7.204, "high": 7.204, "low": 7.183, "close": 7.201, "volume": 115.37, "quote_volume": 829.88704, "trades": 53, "taker_buy_volume": 37.21, "taker_buy_quote": 267.71518}, {"ts": 1774429620000, "open": 7.201, "high": 7.203, "low": 7.191, "close": 7.196, "volume": 146.91, "quote_volume": 1056.82177, "trades": 19, "taker_buy_volume": 11.2, "taker_buy_quote": 80.612}, {"ts": 1774429680000, "open": 7.192, "high": 7.192, "low": 7.191, "close": 7.191, "volume": 2.8, "quote_volume": 20.1362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429740000, "open": 7.191, "high": 7.191, "low": 7.177, "close": 7.185, "volume": 267.6, "quote_volume": 1921.81048, "trades": 34, "taker_buy_volume": 84.14, "taker_buy_quote": 604.27256}, {"ts": 1774429800000, "open": 7.181, "high": 7.181, "low": 7.166, "close": 7.166, "volume": 25.12, "quote_volume": 180.18127, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 7.168, "high": 7.168, "low": 7.144, "close": 7.146, "volume": 455.48, "quote_volume": 3260.57236, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429920000, "open": 7.146, "high": 7.146, "low": 7.138, "close": 7.144, "volume": 282.99, "quote_volume": 2020.8299, "trades": 30, "taker_buy_volume": 39.0, "taker_buy_quote": 278.49019}, {"ts": 1774429980000, "open": 7.145, "high": 7.147, "low": 7.145, "close": 7.147, "volume": 105.06, "quote_volume": 750.75876, "trades": 7, "taker_buy_volume": 4.23, "taker_buy_quote": 30.22758}, {"ts": 1774430040000, "open": 7.148, "high": 7.149, "low": 7.147, "close": 7.149, "volume": 95.19, "quote_volume": 680.49913, "trades": 10, "taker_buy_volume": 10.38, "taker_buy_quote": 74.19667}, {"ts": 1774430100000, "open": 7.148, "high": 7.156, "low": 7.146, "close": 7.146, "volume": 67.95, "quote_volume": 486.05745, "trades": 20, "taker_buy_volume": 34.38, "taker_buy_quote": 245.96649}, {"ts": 1774430160000, "open": 7.145, "high": 7.145, "low": 7.145, "close": 7.145, "volume": 1.41, "quote_volume": 10.07445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430220000, "open": 7.146, "high": 7.146, "low": 7.125, "close": 7.135, "volume": 107.23, "quote_volume": 765.00979, "trades": 42, "taker_buy_volume": 12.25, "taker_buy_quote": 87.38383}, {"ts": 1774430280000, "open": 7.136, "high": 7.14, "low": 7.134, "close": 7.134, "volume": 47.82, "quote_volume": 341.19938, "trades": 14, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3229}, {"ts": 1774430340000, "open": 7.136, "high": 7.136, "low": 7.123, "close": 7.123, "volume": 90.53, "quote_volume": 645.40009, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430400000, "open": 7.123, "high": 7.123, "low": 7.115, "close": 7.115, "volume": 147.01, "quote_volume": 1046.14887, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430460000, "open": 7.116, "high": 7.121, "low": 7.111, "close": 7.121, "volume": 322.53, "quote_volume": 2294.7234, "trades": 46, "taker_buy_volume": 55.73, "taker_buy_quote": 396.61916}, {"ts": 1774430520000, "open": 7.121, "high": 7.127, "low": 7.117, "close": 7.122, "volume": 57.15, "quote_volume": 407.06921, "trades": 34, "taker_buy_volume": 40.09, "taker_buy_quote": 285.57163}, {"ts": 1774430580000, "open": 7.123, "high": 7.131, "low": 7.123, "close": 7.128, "volume": 27.32, "quote_volume": 194.72286, "trades": 18, "taker_buy_volume": 20.27, "taker_buy_quote": 144.47046}, {"ts": 1774430640000, "open": 7.129, "high": 7.144, "low": 7.129, "close": 7.144, "volume": 113.66, "quote_volume": 811.33005, "trades": 15, "taker_buy_volume": 113.66, "taker_buy_quote": 811.33005}, {"ts": 1774430700000, "open": 7.137, "high": 7.144, "low": 7.136, "close": 7.141, "volume": 143.61, "quote_volume": 1025.49788, "trades": 21, "taker_buy_volume": 137.97, "taker_buy_quote": 985.23392}, {"ts": 1774430760000, "open": 7.143, "high": 7.149, "low": 7.143, "close": 7.148, "volume": 14.35, "quote_volume": 102.54803, "trades": 11, "taker_buy_volume": 14.35, "taker_buy_quote": 102.54803}, {"ts": 1774430820000, "open": 7.145, "high": 7.147, "low": 7.142, "close": 7.143, "volume": 12.71, "quote_volume": 90.79802, "trades": 9, "taker_buy_volume": 5.31, "taker_buy_quote": 37.93876}, {"ts": 1774430880000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.41, "quote_volume": 10.07163, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07163}, {"ts": 1774430940000, "open": 7.143, "high": 7.143, "low": 7.133, "close": 7.133, "volume": 269.5, "quote_volume": 1922.70114, "trades": 14, "taker_buy_volume": 0.96, "taker_buy_quote": 6.85728}, {"ts": 1774431000000, "open": 7.139, "high": 7.14, "low": 7.135, "close": 7.135, "volume": 7.93, "quote_volume": 56.59905, "trades": 6, "taker_buy_volume": 2.29, "taker_buy_quote": 16.34919}, {"ts": 1774431060000, "open": 7.134, "high": 7.134, "low": 7.124, "close": 7.124, "volume": 41.73, "quote_volume": 297.49209, "trades": 21, "taker_buy_volume": 7.32, "taker_buy_quote": 52.19562}, {"ts": 1774431120000, "open": 7.125, "high": 7.146, "low": 7.125, "close": 7.138, "volume": 549.17, "quote_volume": 3920.60251, "trades": 45, "taker_buy_volume": 306.22, "taker_buy_quote": 2185.71425}, {"ts": 1774431180000, "open": 7.142, "high": 7.145, "low": 7.128, "close": 7.136, "volume": 158.07, "quote_volume": 1128.02225, "trades": 43, "taker_buy_volume": 55.95, "taker_buy_quote": 399.12071}, {"ts": 1774431240000, "open": 7.135, "high": 7.135, "low": 7.128, "close": 7.132, "volume": 26.35, "quote_volume": 187.9141, "trades": 14, "taker_buy_volume": 15.07, "taker_buy_quote": 107.47078}, {"ts": 1774431300000, "open": 7.132, "high": 7.132, "low": 7.128, "close": 7.128, "volume": 18.9, "quote_volume": 134.7807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431360000, "open": 7.127, "high": 7.127, "low": 7.124, "close": 7.124, "volume": 19.33, "quote_volume": 137.71679, "trades": 8, "taker_buy_volume": 7.12, "taker_buy_quote": 50.72429}, {"ts": 1774431420000, "open": 7.126, "high": 7.126, "low": 7.12, "close": 7.12, "volume": 64.29, "quote_volume": 457.97922, "trades": 6, "taker_buy_volume": 1.41, "taker_buy_quote": 10.04766}, {"ts": 1774431480000, "open": 7.122, "high": 7.134, "low": 7.122, "close": 7.134, "volume": 57.99, "quote_volume": 413.29387, "trades": 26, "taker_buy_volume": 42.21, "taker_buy_quote": 300.81958}, {"ts": 1774431540000, "open": 7.133, "high": 7.163, "low": 7.129, "close": 7.158, "volume": 610.96, "quote_volume": 4368.66687, "trades": 79, "taker_buy_volume": 545.29, "taker_buy_quote": 3899.4302}, {"ts": 1774431600000, "open": 7.157, "high": 7.157, "low": 7.142, "close": 7.147, "volume": 31.14, "quote_volume": 222.61178, "trades": 23, "taker_buy_volume": 8.58, "taker_buy_quote": 61.31906}, {"ts": 1774431660000, "open": 7.146, "high": 7.17, "low": 7.146, "close": 7.159, "volume": 383.98, "quote_volume": 2749.9076, "trades": 52, "taker_buy_volume": 369.98, "taker_buy_quote": 2649.6186}, {"ts": 1774431720000, "open": 7.16, "high": 7.182, "low": 7.16, "close": 7.171, "volume": 298.24, "quote_volume": 2139.72434, "trades": 57, "taker_buy_volume": 189.82, "taker_buy_quote": 1362.14464}, {"ts": 1774431780000, "open": 7.17, "high": 7.17, "low": 7.166, "close": 7.168, "volume": 19.78, "quote_volume": 141.76168, "trades": 9, "taker_buy_volume": 12.78, "taker_buy_quote": 91.58568}, {"ts": 1774431840000, "open": 7.168, "high": 7.168, "low": 7.167, "close": 7.167, "volume": 4.13, "quote_volume": 29.60104, "trades": 3, "taker_buy_volume": 1.33, "taker_buy_quote": 9.53344}, {"ts": 1774431900000, "open": 7.166, "high": 7.171, "low": 7.166, "close": 7.171, "volume": 8.4, "quote_volume": 60.2154, "trades": 7, "taker_buy_volume": 7.0, "taker_buy_quote": 50.183}, {"ts": 1774431960000, "open": 7.169, "high": 7.194, "low": 7.169, "close": 7.191, "volume": 184.87, "quote_volume": 1328.20057, "trades": 39, "taker_buy_volume": 182.26, "taker_buy_quote": 1309.4677}, {"ts": 1774432020000, "open": 7.192, "high": 7.203, "low": 7.192, "close": 7.203, "volume": 162.49, "quote_volume": 1169.74618, "trades": 27, "taker_buy_volume": 161.09, "taker_buy_quote": 1159.66898}, {"ts": 1774432080000, "open": 7.203, "high": 7.229, "low": 7.191, "close": 7.2, "volume": 2227.78, "quote_volume": 16060.51143, "trades": 115, "taker_buy_volume": 771.64, "taker_buy_quote": 5570.57742}, {"ts": 1774432140000, "open": 7.198, "high": 7.198, "low": 7.19, "close": 7.19, "volume": 15.09, "quote_volume": 108.55025, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432200000, "open": 7.197, "high": 7.208, "low": 7.194, "close": 7.194, "volume": 172.12, "quote_volume": 1239.34176, "trades": 42, "taker_buy_volume": 148.4, "taker_buy_quote": 1068.54268}, {"ts": 1774432260000, "open": 7.193, "high": 7.193, "low": 7.178, "close": 7.189, "volume": 147.63, "quote_volume": 1060.68198, "trades": 62, "taker_buy_volume": 60.99, "taker_buy_quote": 438.22125}, {"ts": 1774432320000, "open": 7.188, "high": 7.19, "low": 7.182, "close": 7.19, "volume": 76.75, "quote_volume": 551.49356, "trades": 21, "taker_buy_volume": 15.4, "taker_buy_quote": 110.6966}, {"ts": 1774432380000, "open": 7.19, "high": 7.19, "low": 7.188, "close": 7.188, "volume": 21.62, "quote_volume": 155.4436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 7.19, "high": 7.197, "low": 7.19, "close": 7.197, "volume": 58.49, "quote_volume": 420.70485, "trades": 10, "taker_buy_volume": 58.49, "taker_buy_quote": 420.70485}, {"ts": 1774432500000, "open": 7.198, "high": 7.206, "low": 7.198, "close": 7.206, "volume": 17.38, "quote_volume": 125.15149, "trades": 11, "taker_buy_volume": 17.38, "taker_buy_quote": 125.15149}, {"ts": 1774432560000, "open": 7.205, "high": 7.205, "low": 7.204, "close": 7.204, "volume": 2.79, "quote_volume": 20.10055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 7.203, "high": 7.203, "low": 7.203, "close": 7.203, "volume": 1.4, "quote_volume": 10.0842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432680000, "open": 7.203, "high": 7.203, "low": 7.203, "close": 7.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 7.205, "high": 7.205, "low": 7.202, "close": 7.202, "volume": 2.8, "quote_volume": 20.1698, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.087}, {"ts": 1774432800000, "open": 7.205, "high": 7.214, "low": 7.198, "close": 7.201, "volume": 100.81, "quote_volume": 726.27556, "trades": 43, "taker_buy_volume": 75.72, "taker_buy_quote": 545.49266}, {"ts": 1774432860000, "open": 7.201, "high": 7.201, "low": 7.18, "close": 7.18, "volume": 187.84, "quote_volume": 1349.31719, "trades": 27, "taker_buy_volume": 5.98, "taker_buy_quote": 43.06198}, {"ts": 1774432920000, "open": 7.179, "high": 7.179, "low": 7.16, "close": 7.163, "volume": 42.83, "quote_volume": 306.95455, "trades": 25, "taker_buy_volume": 3.35, "taker_buy_quote": 23.99605}, {"ts": 1774432980000, "open": 7.16, "high": 7.16, "low": 7.141, "close": 7.141, "volume": 436.04, "quote_volume": 3119.01395, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433040000, "open": 7.147, "high": 7.148, "low": 7.12, "close": 7.131, "volume": 1854.18, "quote_volume": 13219.8767, "trades": 131, "taker_buy_volume": 964.58, "taker_buy_quote": 6874.4664}, {"ts": 1774433100000, "open": 7.135, "high": 7.146, "low": 7.128, "close": 7.128, "volume": 330.07, "quote_volume": 2356.41441, "trades": 59, "taker_buy_volume": 245.15, "taker_buy_quote": 1750.24888}, {"ts": 1774433160000, "open": 7.129, "high": 7.137, "low": 7.129, "close": 7.137, "volume": 84.06, "quote_volume": 599.59716, "trades": 27, "taker_buy_volume": 21.15, "taker_buy_quote": 150.87}, {"ts": 1774433220000, "open": 7.137, "high": 7.149, "low": 7.135, "close": 7.149, "volume": 58.95, "quote_volume": 420.8223, "trades": 26, "taker_buy_volume": 25.38, "taker_buy_quote": 181.25973}, {"ts": 1774433280000, "open": 7.15, "high": 7.165, "low": 7.145, "close": 7.146, "volume": 116.17, "quote_volume": 831.12796, "trades": 66, "taker_buy_volume": 35.02, "taker_buy_quote": 250.55019}, {"ts": 1774433340000, "open": 7.145, "high": 7.148, "low": 7.14, "close": 7.14, "volume": 15.58, "quote_volume": 111.31084, "trades": 11, "taker_buy_volume": 7.12, "taker_buy_quote": 50.88529}, {"ts": 1774433400000, "open": 7.139, "high": 7.141, "low": 7.132, "close": 7.139, "volume": 28.31, "quote_volume": 202.01314, "trades": 20, "taker_buy_volume": 9.53, "taker_buy_quote": 68.0197}, {"ts": 1774433460000, "open": 7.134, "high": 7.134, "low": 7.127, "close": 7.127, "volume": 216.14, "quote_volume": 1540.93524, "trades": 27, "taker_buy_volume": 16.52, "taker_buy_quote": 117.82362}, {"ts": 1774433520000, "open": 7.128, "high": 7.142, "low": 7.128, "close": 7.137, "volume": 722.67, "quote_volume": 5152.78672, "trades": 47, "taker_buy_volume": 722.67, "taker_buy_quote": 5152.78672}, {"ts": 1774433580000, "open": 7.138, "high": 7.145, "low": 7.129, "close": 7.135, "volume": 78.3, "quote_volume": 558.69, "trades": 27, "taker_buy_volume": 14.1, "taker_buy_quote": 100.67541}, {"ts": 1774433640000, "open": 7.136, "high": 7.14, "low": 7.136, "close": 7.14, "volume": 7.05, "quote_volume": 50.3229, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3229}, {"ts": 1774433700000, "open": 7.137, "high": 7.137, "low": 7.13, "close": 7.13, "volume": 29.7, "quote_volume": 211.92942, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 7.129, "high": 7.135, "low": 7.126, "close": 7.133, "volume": 36.54, "quote_volume": 260.51902, "trades": 16, "taker_buy_volume": 13.95, "taker_buy_quote": 99.50531}, {"ts": 1774433820000, "open": 7.132, "high": 7.171, "low": 7.131, "close": 7.162, "volume": 741.17, "quote_volume": 5299.78982, "trades": 184, "taker_buy_volume": 606.75, "taker_buy_quote": 4338.54978}, {"ts": 1774433880000, "open": 7.16, "high": 7.16, "low": 7.148, "close": 7.149, "volume": 97.23, "quote_volume": 695.5306, "trades": 58, "taker_buy_volume": 63.68, "taker_buy_quote": 455.5351}, {"ts": 1774433940000, "open": 7.148, "high": 7.168, "low": 7.148, "close": 7.165, "volume": 135.04, "quote_volume": 966.45265, "trades": 95, "taker_buy_volume": 111.77, "taker_buy_quote": 799.98126}, {"ts": 1774434000000, "open": 7.164, "high": 7.164, "low": 7.156, "close": 7.156, "volume": 34.85, "quote_volume": 249.46625, "trades": 17, "taker_buy_volume": 20.26, "taker_buy_quote": 145.00782}, {"ts": 1774434060000, "open": 7.159, "high": 7.162, "low": 7.159, "close": 7.162, "volume": 9.92, "quote_volume": 71.02427, "trades": 8, "taker_buy_volume": 9.92, "taker_buy_quote": 71.02427}, {"ts": 1774434120000, "open": 7.16, "high": 7.16, "low": 7.147, "close": 7.147, "volume": 99.54, "quote_volume": 712.0948, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 7.147, "high": 7.147, "low": 7.143, "close": 7.143, "volume": 6.79, "quote_volume": 48.51413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "open": 7.142, "high": 7.142, "low": 7.138, "close": 7.138, "volume": 26.62, "quote_volume": 190.09476, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 7.138, "high": 7.145, "low": 7.133, "close": 7.143, "volume": 84.81, "quote_volume": 605.6779, "trades": 20, "taker_buy_volume": 23.18, "taker_buy_quote": 165.52312}, {"ts": 1774434360000, "open": 7.146, "high": 7.146, "low": 7.136, "close": 7.136, "volume": 103.94, "quote_volume": 742.39558, "trades": 15, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07586}, {"ts": 1774434420000, "open": 7.137, "high": 7.143, "low": 7.137, "close": 7.142, "volume": 15.51, "quote_volume": 110.75691, "trades": 11, "taker_buy_volume": 14.1, "taker_buy_quote": 100.68669}, {"ts": 1774434480000, "open": 7.144, "high": 7.147, "low": 7.139, "close": 7.139, "volume": 37.23, "quote_volume": 266.01033, "trades": 18, "taker_buy_volume": 12.69, "taker_buy_quote": 90.68697}, {"ts": 1774434540000, "open": 7.139, "high": 7.139, "low": 7.138, "close": 7.138, "volume": 2.82, "quote_volume": 20.13057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 7.139, "high": 7.147, "low": 7.139, "close": 7.147, "volume": 35.82, "quote_volume": 255.89724, "trades": 14, "taker_buy_volume": 19.74, "taker_buy_quote": 141.00705}, {"ts": 1774434660000, "open": 7.148, "high": 7.152, "low": 7.139, "close": 7.141, "volume": 44.09, "quote_volume": 315.12508, "trades": 25, "taker_buy_volume": 22.94, "taker_buy_quote": 164.02102}, {"ts": 1774434720000, "open": 7.142, "high": 7.162, "low": 7.142, "close": 7.162, "volume": 44.68, "quote_volume": 319.52546, "trades": 24, "taker_buy_volume": 28.6, "taker_buy_quote": 204.53738}, {"ts": 1774434780000, "open": 7.163, "high": 7.174, "low": 7.16, "close": 7.172, "volume": 327.15, "quote_volume": 2344.52477, "trades": 59, "taker_buy_volume": 203.84, "taker_buy_quote": 1461.13545}, {"ts": 1774434840000, "open": 7.171, "high": 7.171, "low": 7.169, "close": 7.169, "volume": 4.2, "quote_volume": 30.114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 7.172, "high": 7.175, "low": 7.162, "close": 7.164, "volume": 400.76, "quote_volume": 2872.36236, "trades": 74, "taker_buy_volume": 169.19, "taker_buy_quote": 1213.51857}, {"ts": 1774434960000, "open": 7.161, "high": 7.165, "low": 7.16, "close": 7.163, "volume": 9.78, "quote_volume": 70.05923, "trades": 10, "taker_buy_volume": 7.91, "taker_buy_quote": 56.66863}, {"ts": 1774435020000, "open": 7.163, "high": 7.172, "low": 7.163, "close": 7.172, "volume": 43.76, "quote_volume": 313.61427, "trades": 27, "taker_buy_volume": 43.76, "taker_buy_quote": 313.61427}, {"ts": 1774435080000, "open": 7.17, "high": 7.17, "low": 7.154, "close": 7.154, "volume": 24.1, "quote_volume": 172.60745, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 7.153, "high": 7.153, "low": 7.148, "close": 7.148, "volume": 11.11, "quote_volume": 79.43679, "trades": 8, "taker_buy_volume": 2.66, "taker_buy_quote": 19.01509}, {"ts": 1774435200000, "open": 7.147, "high": 7.157, "low": 7.146, "close": 7.15, "volume": 82.92, "quote_volume": 593.07726, "trades": 52, "taker_buy_volume": 67.71, "taker_buy_quote": 484.32291}, {"ts": 1774435260000, "open": 7.15, "high": 7.16, "low": 7.15, "close": 7.16, "volume": 19.3, "quote_volume": 138.10871, "trades": 17, "taker_buy_volume": 19.3, "taker_buy_quote": 138.10871}, {"ts": 1774435320000, "open": 7.158, "high": 7.158, "low": 7.151, "close": 7.158, "volume": 189.33, "quote_volume": 1354.54419, "trades": 16, "taker_buy_volume": 5.6, "taker_buy_quote": 40.0764}, {"ts": 1774435380000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 7.153, "high": 7.153, "low": 7.151, "close": 7.151, "volume": 25.01, "quote_volume": 178.88563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 7.15, "high": 7.16, "low": 7.144, "close": 7.159, "volume": 96.96, "quote_volume": 693.4081, "trades": 51, "taker_buy_volume": 83.27, "taker_buy_quote": 595.55371}, {"ts": 1774435620000, "open": 7.158, "high": 7.16, "low": 7.153, "close": 7.16, "volume": 42.41, "quote_volume": 303.44736, "trades": 24, "taker_buy_volume": 33.97, "taker_buy_quote": 243.05498}, {"ts": 1774435680000, "open": 7.157, "high": 7.157, "low": 7.155, "close": 7.155, "volume": 4.2, "quote_volume": 30.0552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 7.157, "high": 7.163, "low": 7.157, "close": 7.163, "volume": 9.8, "quote_volume": 70.168, "trades": 7, "taker_buy_volume": 9.8, "taker_buy_quote": 70.168}, {"ts": 1774435800000, "open": 7.164, "high": 7.169, "low": 7.164, "close": 7.168, "volume": 58.05, "quote_volume": 416.0898, "trades": 9, "taker_buy_volume": 56.65, "taker_buy_quote": 406.0546}, {"ts": 1774435860000, "open": 7.17, "high": 7.171, "low": 7.159, "close": 7.167, "volume": 173.99, "quote_volume": 1247.40409, "trades": 20, "taker_buy_volume": 14.0, "taker_buy_quote": 100.324}, {"ts": 1774435920000, "open": 7.165, "high": 7.165, "low": 7.163, "close": 7.163, "volume": 2.94, "quote_volume": 21.06342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 7.163, "high": 7.163, "low": 7.16, "close": 7.16, "volume": 5.6, "quote_volume": 40.1044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 7.159, "high": 7.16, "low": 7.159, "close": 7.159, "volume": 3.37, "quote_volume": 24.12723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 7.162, "high": 7.173, "low": 7.162, "close": 7.173, "volume": 124.5, "quote_volume": 892.79684, "trades": 23, "taker_buy_volume": 124.5, "taker_buy_quote": 892.79684}, {"ts": 1774436220000, "open": 7.174, "high": 7.174, "low": 7.173, "close": 7.173, "volume": 2.8, "quote_volume": 20.0858, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0436}, {"ts": 1774436280000, "open": 7.172, "high": 7.172, "low": 7.153, "close": 7.153, "volume": 59.26, "quote_volume": 424.28985, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 7.152, "high": 7.154, "low": 7.144, "close": 7.154, "volume": 108.63, "quote_volume": 776.56926, "trades": 40, "taker_buy_volume": 87.29, "taker_buy_quote": 624.00153}, {"ts": 1774436400000, "open": 7.149, "high": 7.149, "low": 7.112, "close": 7.135, "volume": 361.13, "quote_volume": 2573.55461, "trades": 116, "taker_buy_volume": 171.52, "taker_buy_quote": 1221.92786}, {"ts": 1774436460000, "open": 7.134, "high": 7.137, "low": 7.123, "close": 7.123, "volume": 88.94, "quote_volume": 634.16335, "trades": 19, "taker_buy_volume": 5.64, "taker_buy_quote": 40.24422}, {"ts": 1774436520000, "open": 7.123, "high": 7.123, "low": 7.099, "close": 7.099, "volume": 607.08, "quote_volume": 4315.10231, "trades": 70, "taker_buy_volume": 35.29, "taker_buy_quote": 250.96081}, {"ts": 1774436580000, "open": 7.1, "high": 7.108, "low": 7.099, "close": 7.106, "volume": 109.87, "quote_volume": 780.28933, "trades": 27, "taker_buy_volume": 33.96, "taker_buy_quote": 241.27452}, {"ts": 1774436640000, "open": 7.108, "high": 7.116, "low": 7.103, "close": 7.112, "volume": 302.19, "quote_volume": 2148.52182, "trades": 44, "taker_buy_volume": 40.62, "taker_buy_quote": 288.80086}, {"ts": 1774436700000, "open": 7.114, "high": 7.118, "low": 7.105, "close": 7.106, "volume": 85.02, "quote_volume": 604.78946, "trades": 45, "taker_buy_volume": 26.9, "taker_buy_quote": 191.42734}, {"ts": 1774436760000, "open": 7.105, "high": 7.116, "low": 7.101, "close": 7.103, "volume": 210.97, "quote_volume": 1500.43837, "trades": 51, "taker_buy_volume": 175.49, "taker_buy_quote": 1248.29162}, {"ts": 1774436820000, "open": 7.104, "high": 7.106, "low": 7.101, "close": 7.101, "volume": 11.29, "quote_volume": 80.20131, "trades": 8, "taker_buy_volume": 4.23, "taker_buy_quote": 30.05415}, {"ts": 1774436880000, "open": 7.101, "high": 7.118, "low": 7.096, "close": 7.118, "volume": 345.03, "quote_volume": 2452.13974, "trades": 78, "taker_buy_volume": 221.07, "taker_buy_quote": 1571.66021}, {"ts": 1774436940000, "open": 7.117, "high": 7.118, "low": 7.112, "close": 7.117, "volume": 51.35, "quote_volume": 365.35486, "trades": 16, "taker_buy_volume": 2.82, "taker_buy_quote": 20.07135}, {"ts": 1774437000000, "open": 7.118, "high": 7.118, "low": 7.099, "close": 7.101, "volume": 33.95, "quote_volume": 241.29361, "trades": 26, "taker_buy_volume": 5.66, "taker_buy_quote": 40.21703}, {"ts": 1774437060000, "open": 7.102, "high": 7.111, "low": 7.097, "close": 7.106, "volume": 39.93, "quote_volume": 283.65642, "trades": 32, "taker_buy_volume": 20.43, "taker_buy_quote": 145.15521}, {"ts": 1774437120000, "open": 7.106, "high": 7.106, "low": 7.097, "close": 7.097, "volume": 97.73, "quote_volume": 694.049, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 7.098, "high": 7.107, "low": 7.097, "close": 7.102, "volume": 182.59, "quote_volume": 1296.60574, "trades": 60, "taker_buy_volume": 73.4, "taker_buy_quote": 521.44277}, {"ts": 1774437240000, "open": 7.103, "high": 7.103, "low": 7.101, "close": 7.101, "volume": 3.6, "quote_volume": 25.56937, "trades": 4, "taker_buy_volume": 2.18, "taker_buy_quote": 15.48454}, {"ts": 1774437300000, "open": 7.103, "high": 7.115, "low": 7.096, "close": 7.104, "volume": 357.15, "quote_volume": 2538.87527, "trades": 67, "taker_buy_volume": 321.04, "taker_buy_quote": 2282.4935}, {"ts": 1774437360000, "open": 7.104, "high": 7.11, "low": 7.104, "close": 7.107, "volume": 30.09, "quote_volume": 213.91313, "trades": 13, "taker_buy_volume": 7.7, "taker_buy_quote": 54.73854}, {"ts": 1774437420000, "open": 7.106, "high": 7.106, "low": 7.102, "close": 7.105, "volume": 12.81, "quote_volume": 91.0053, "trades": 9, "taker_buy_volume": 4.23, "taker_buy_quote": 30.04992}, {"ts": 1774437480000, "open": 7.105, "high": 7.106, "low": 7.103, "close": 7.103, "volume": 88.9, "quote_volume": 631.66211, "trades": 18, "taker_buy_volume": 80.6, "taker_buy_quote": 572.69907}, {"ts": 1774437540000, "open": 7.103, "high": 7.11, "low": 7.086, "close": 7.093, "volume": 517.17, "quote_volume": 3670.27554, "trades": 83, "taker_buy_volume": 26.81, "taker_buy_quote": 190.28599}, {"ts": 1774437600000, "open": 7.094, "high": 7.095, "low": 7.081, "close": 7.081, "volume": 171.13, "quote_volume": 1213.46148, "trades": 22, "taker_buy_volume": 19.78, "taker_buy_quote": 140.18522}, {"ts": 1774437660000, "open": 7.081, "high": 7.108, "low": 7.081, "close": 7.099, "volume": 463.77, "quote_volume": 3290.50735, "trades": 82, "taker_buy_volume": 378.24, "taker_buy_quote": 2683.24122}, {"ts": 1774437720000, "open": 7.1, "high": 7.1, "low": 7.084, "close": 7.092, "volume": 247.77, "quote_volume": 1757.36834, "trades": 50, "taker_buy_volume": 221.12, "taker_buy_quote": 1568.36776}, {"ts": 1774437780000, "open": 7.093, "high": 7.101, "low": 7.092, "close": 7.095, "volume": 140.15, "quote_volume": 994.38873, "trades": 28, "taker_buy_volume": 99.29, "taker_buy_quote": 704.4575}, {"ts": 1774437840000, "open": 7.095, "high": 7.099, "low": 7.088, "close": 7.091, "volume": 176.87, "quote_volume": 1254.35138, "trades": 27, "taker_buy_volume": 16.76, "taker_buy_quote": 118.92234}, {"ts": 1774437900000, "open": 7.096, "high": 7.107, "low": 7.096, "close": 7.101, "volume": 107.51, "quote_volume": 763.70329, "trades": 27, "taker_buy_volume": 97.6, "taker_buy_quote": 693.31395}, {"ts": 1774437960000, "open": 7.103, "high": 7.112, "low": 7.096, "close": 7.112, "volume": 1116.67, "quote_volume": 7933.58315, "trades": 43, "taker_buy_volume": 1099.82, "taker_buy_quote": 7813.8779}, {"ts": 1774438020000, "open": 7.109, "high": 7.116, "low": 7.105, "close": 7.116, "volume": 80.83, "quote_volume": 574.45924, "trades": 23, "taker_buy_volume": 30.71, "taker_buy_quote": 218.27915}, {"ts": 1774438080000, "open": 7.117, "high": 7.119, "low": 7.117, "close": 7.119, "volume": 4.23, "quote_volume": 30.10914, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.10914}, {"ts": 1774438140000, "open": 7.119, "high": 7.125, "low": 7.119, "close": 7.12, "volume": 62.77, "quote_volume": 447.02977, "trades": 16, "taker_buy_volume": 21.76, "taker_buy_quote": 155.00555}, {"ts": 1774438200000, "open": 7.125, "high": 7.125, "low": 7.115, "close": 7.116, "volume": 27.69, "quote_volume": 197.17146, "trades": 12, "taker_buy_volume": 16.41, "taker_buy_quote": 116.87478}, {"ts": 1774438260000, "open": 7.114, "high": 7.114, "low": 7.105, "close": 7.111, "volume": 100.92, "quote_volume": 717.20229, "trades": 33, "taker_buy_volume": 13.98, "taker_buy_quote": 99.38217}, {"ts": 1774438320000, "open": 7.111, "high": 7.118, "low": 7.111, "close": 7.118, "volume": 10.67, "quote_volume": 75.90958, "trades": 10, "taker_buy_volume": 10.67, "taker_buy_quote": 75.90958}, {"ts": 1774438380000, "open": 7.118, "high": 7.12, "low": 7.118, "close": 7.12, "volume": 3.43, "quote_volume": 24.41897, "trades": 3, "taker_buy_volume": 3.43, "taker_buy_quote": 24.41897}, {"ts": 1774438440000, "open": 7.121, "high": 7.131, "low": 7.12, "close": 7.131, "volume": 146.81, "quote_volume": 1046.52362, "trades": 27, "taker_buy_volume": 143.09, "taker_buy_quote": 1020.03401}, {"ts": 1774438500000, "open": 7.128, "high": 7.141, "low": 7.128, "close": 7.132, "volume": 213.76, "quote_volume": 1524.9797, "trades": 39, "taker_buy_volume": 175.07, "taker_buy_quote": 1248.95933}, {"ts": 1774438560000, "open": 7.132, "high": 7.139, "low": 7.129, "close": 7.129, "volume": 67.64, "quote_volume": 482.54848, "trades": 52, "taker_buy_volume": 40.98, "taker_buy_quote": 292.34823}, {"ts": 1774438620000, "open": 7.13, "high": 7.13, "low": 7.119, "close": 7.12, "volume": 23.99, "quote_volume": 170.90655, "trades": 15, "taker_buy_volume": 9.89, "taker_buy_quote": 70.4652}, {"ts": 1774438680000, "open": 7.12, "high": 7.133, "low": 7.12, "close": 7.133, "volume": 40.96, "quote_volume": 291.83353, "trades": 27, "taker_buy_volume": 40.96, "taker_buy_quote": 291.83353}, {"ts": 1774438740000, "open": 7.132, "high": 7.143, "low": 7.132, "close": 7.138, "volume": 112.76, "quote_volume": 805.04735, "trades": 30, "taker_buy_volume": 109.94, "taker_buy_quote": 784.91678}, {"ts": 1774438800000, "open": 7.138, "high": 7.138, "low": 7.132, "close": 7.132, "volume": 12.98, "quote_volume": 92.62163, "trades": 7, "taker_buy_volume": 4.52, "taker_buy_quote": 32.26376}, {"ts": 1774438860000, "open": 7.131, "high": 7.132, "low": 7.119, "close": 7.119, "volume": 54.54, "quote_volume": 388.59454, "trades": 17, "taker_buy_volume": 17.75, "taker_buy_quote": 126.57655}, {"ts": 1774438920000, "open": 7.119, "high": 7.138, "low": 7.119, "close": 7.138, "volume": 97.87, "quote_volume": 697.20498, "trades": 28, "taker_buy_volume": 97.87, "taker_buy_quote": 697.20498}, {"ts": 1774438980000, "open": 7.139, "high": 7.141, "low": 7.132, "close": 7.132, "volume": 97.52, "quote_volume": 695.69204, "trades": 15, "taker_buy_volume": 30.75, "taker_buy_quote": 219.44892}, {"ts": 1774439040000, "open": 7.133, "high": 7.133, "low": 7.129, "close": 7.129, "volume": 46.17, "quote_volume": 329.27867, "trades": 7, "taker_buy_volume": 2.69, "taker_buy_quote": 19.18777}, {"ts": 1774439100000, "open": 7.129, "high": 7.136, "low": 7.123, "close": 7.123, "volume": 105.36, "quote_volume": 751.55589, "trades": 23, "taker_buy_volume": 94.08, "taker_buy_quote": 671.16897}, {"ts": 1774439160000, "open": 7.123, "high": 7.13, "low": 7.121, "close": 7.13, "volume": 50.15, "quote_volume": 357.38054, "trades": 14, "taker_buy_volume": 47.33, "taker_buy_quote": 337.29791}, {"ts": 1774439220000, "open": 7.131, "high": 7.131, "low": 7.11, "close": 7.122, "volume": 681.82, "quote_volume": 4852.21267, "trades": 58, "taker_buy_volume": 54.82, "taker_buy_quote": 390.06294}, {"ts": 1774439280000, "open": 7.123, "high": 7.129, "low": 7.123, "close": 7.123, "volume": 62.07, "quote_volume": 442.34514, "trades": 21, "taker_buy_volume": 23.98, "taker_buy_quote": 170.91978}, {"ts": 1774439340000, "open": 7.124, "high": 7.128, "low": 7.124, "close": 7.128, "volume": 28.53, "quote_volume": 203.2856, "trades": 8, "taker_buy_volume": 28.53, "taker_buy_quote": 203.2856}, {"ts": 1774439400000, "open": 7.129, "high": 7.133, "low": 7.129, "close": 7.133, "volume": 7.05, "quote_volume": 50.27355, "trades": 6, "taker_buy_volume": 7.05, "taker_buy_quote": 50.27355}, {"ts": 1774439460000, "open": 7.132, "high": 7.138, "low": 7.128, "close": 7.138, "volume": 105.63, "quote_volume": 753.87525, "trades": 16, "taker_buy_volume": 98.37, "taker_buy_quote": 702.11187}, {"ts": 1774439520000, "open": 7.139, "high": 7.139, "low": 7.131, "close": 7.132, "volume": 97.76, "quote_volume": 697.41549, "trades": 18, "taker_buy_volume": 64.53, "taker_buy_quote": 460.37862}, {"ts": 1774439580000, "open": 7.131, "high": 7.131, "low": 7.116, "close": 7.125, "volume": 53.49, "quote_volume": 380.91524, "trades": 33, "taker_buy_volume": 26.74, "taker_buy_quote": 190.3794}, {"ts": 1774439640000, "open": 7.123, "high": 7.123, "low": 7.123, "close": 7.123, "volume": 1.41, "quote_volume": 10.04343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439700000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 1.41, "quote_volume": 10.04625, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.04625}, {"ts": 1774439760000, "open": 7.124, "high": 7.124, "low": 7.121, "close": 7.121, "volume": 5.64, "quote_volume": 40.1709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 7.12, "high": 7.12, "low": 7.109, "close": 7.114, "volume": 139.88, "quote_volume": 994.80515, "trades": 21, "taker_buy_volume": 38.69, "taker_buy_quote": 275.14613}, {"ts": 1774439880000, "open": 7.112, "high": 7.112, "low": 7.084, "close": 7.088, "volume": 518.91, "quote_volume": 3681.65316, "trades": 78, "taker_buy_volume": 117.24, "taker_buy_quote": 831.20939}, {"ts": 1774439940000, "open": 7.083, "high": 7.085, "low": 7.069, "close": 7.073, "volume": 581.35, "quote_volume": 4115.24391, "trades": 57, "taker_buy_volume": 112.46, "taker_buy_quote": 796.43979}, {"ts": 1774440000000, "open": 7.071, "high": 7.092, "low": 7.058, "close": 7.077, "volume": 1720.65, "quote_volume": 12175.12295, "trades": 270, "taker_buy_volume": 1177.27, "taker_buy_quote": 8333.28162}, {"ts": 1774440060000, "open": 7.078, "high": 7.083, "low": 7.076, "close": 7.083, "volume": 136.55, "quote_volume": 966.51219, "trades": 36, "taker_buy_volume": 12.38, "taker_buy_quote": 87.65748}, {"ts": 1774440120000, "open": 7.082, "high": 7.104, "low": 7.079, "close": 7.104, "volume": 157.32, "quote_volume": 1115.85835, "trades": 60, "taker_buy_volume": 92.09, "taker_buy_quote": 653.38571}, {"ts": 1774440180000, "open": 7.102, "high": 7.102, "low": 7.096, "close": 7.099, "volume": 135.07, "quote_volume": 958.83155, "trades": 32, "taker_buy_volume": 91.27, "taker_buy_quote": 647.92573}, {"ts": 1774440240000, "open": 7.1, "high": 7.103, "low": 7.093, "close": 7.093, "volume": 21.51, "quote_volume": 152.72074, "trades": 11, "taker_buy_volume": 14.08, "taker_buy_quote": 100.00172}, {"ts": 1774440300000, "open": 7.098, "high": 7.102, "low": 7.081, "close": 7.081, "volume": 393.69, "quote_volume": 2791.39847, "trades": 42, "taker_buy_volume": 137.61, "taker_buy_quote": 977.22669}, {"ts": 1774440360000, "open": 7.085, "high": 7.088, "low": 7.085, "close": 7.086, "volume": 36.02, "quote_volume": 255.21022, "trades": 4, "taker_buy_volume": 36.02, "taker_buy_quote": 255.21022}, {"ts": 1774440420000, "open": 7.083, "high": 7.083, "low": 7.071, "close": 7.071, "volume": 435.06, "quote_volume": 3078.54896, "trades": 17, "taker_buy_volume": 370.66, "taker_buy_quote": 2622.79016}, {"ts": 1774440480000, "open": 7.072, "high": 7.079, "low": 7.069, "close": 7.079, "volume": 125.59, "quote_volume": 888.12903, "trades": 17, "taker_buy_volume": 15.62, "taker_buy_quote": 110.51292}, {"ts": 1774440540000, "open": 7.08, "high": 7.093, "low": 7.076, "close": 7.093, "volume": 328.33, "quote_volume": 2326.37175, "trades": 77, "taker_buy_volume": 209.71, "taker_buy_quote": 1486.44155}, {"ts": 1774440600000, "open": 7.086, "high": 7.086, "low": 7.059, "close": 7.066, "volume": 174.83, "quote_volume": 1236.32427, "trades": 45, "taker_buy_volume": 50.23, "taker_buy_quote": 355.18162}, {"ts": 1774440660000, "open": 7.066, "high": 7.07, "low": 7.035, "close": 7.049, "volume": 636.73, "quote_volume": 4489.00681, "trades": 97, "taker_buy_volume": 126.29, "taker_buy_quote": 890.45586}, {"ts": 1774440720000, "open": 7.051, "high": 7.055, "low": 7.035, "close": 7.04, "volume": 197.78, "quote_volume": 1392.94554, "trades": 38, "taker_buy_volume": 19.75, "taker_buy_quote": 139.09615}, {"ts": 1774440780000, "open": 7.041, "high": 7.047, "low": 7.037, "close": 7.041, "volume": 248.54, "quote_volume": 1750.18504, "trades": 44, "taker_buy_volume": 100.13, "taker_buy_quote": 705.23472}, {"ts": 1774440840000, "open": 7.046, "high": 7.05, "low": 7.04, "close": 7.047, "volume": 133.55, "quote_volume": 940.90049, "trades": 34, "taker_buy_volume": 84.9, "taker_buy_quote": 598.21409}, {"ts": 1774440900000, "open": 7.048, "high": 7.056, "low": 7.03, "close": 7.03, "volume": 131.13, "quote_volume": 924.24397, "trades": 78, "taker_buy_volume": 51.86, "taker_buy_quote": 365.78078}, {"ts": 1774440960000, "open": 7.03, "high": 7.032, "low": 7.023, "close": 7.025, "volume": 216.77, "quote_volume": 1523.79958, "trades": 47, "taker_buy_volume": 134.65, "taker_buy_quote": 946.69978}, {"ts": 1774441020000, "open": 7.03, "high": 7.034, "low": 7.023, "close": 7.023, "volume": 127.61, "quote_volume": 896.90183, "trades": 69, "taker_buy_volume": 26.03, "taker_buy_quote": 183.03009}, {"ts": 1774441080000, "open": 7.029, "high": 7.059, "low": 7.029, "close": 7.043, "volume": 346.1, "quote_volume": 2439.17126, "trades": 96, "taker_buy_volume": 300.42, "taker_buy_quote": 2117.36598}, {"ts": 1774441140000, "open": 7.051, "high": 7.072, "low": 7.051, "close": 7.051, "volume": 203.36, "quote_volume": 1436.4138, "trades": 62, "taker_buy_volume": 96.5, "taker_buy_quote": 681.64572}, {"ts": 1774441200000, "open": 7.051, "high": 7.054, "low": 7.045, "close": 7.047, "volume": 197.96, "quote_volume": 1395.41252, "trades": 32, "taker_buy_volume": 94.04, "taker_buy_quote": 662.83226}, {"ts": 1774441260000, "open": 7.046, "high": 7.061, "low": 7.044, "close": 7.057, "volume": 60.11, "quote_volume": 423.81124, "trades": 35, "taker_buy_volume": 31.13, "taker_buy_quote": 219.58582}, {"ts": 1774441320000, "open": 7.056, "high": 7.056, "low": 7.05, "close": 7.05, "volume": 35.81, "quote_volume": 252.52599, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 7.049, "high": 7.049, "low": 7.037, "close": 7.046, "volume": 116.64, "quote_volume": 821.39964, "trades": 52, "taker_buy_volume": 52.45, "taker_buy_quote": 369.46439}, {"ts": 1774441440000, "open": 7.047, "high": 7.061, "low": 7.047, "close": 7.061, "volume": 50.3, "quote_volume": 354.71536, "trades": 21, "taker_buy_volume": 31.74, "taker_buy_quote": 223.87973}, {"ts": 1774441500000, "open": 7.062, "high": 7.07, "low": 7.059, "close": 7.07, "volume": 54.48, "quote_volume": 384.86253, "trades": 32, "taker_buy_volume": 26.56, "taker_buy_quote": 187.68558}, {"ts": 1774441560000, "open": 7.068, "high": 7.068, "low": 7.062, "close": 7.062, "volume": 30.8, "quote_volume": 217.57252, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441620000, "open": 7.062, "high": 7.088, "low": 7.061, "close": 7.088, "volume": 78.78, "quote_volume": 557.43844, "trades": 64, "taker_buy_volume": 49.81, "taker_buy_quote": 352.55976}, {"ts": 1774441680000, "open": 7.088, "high": 7.1, "low": 7.088, "close": 7.091, "volume": 193.94, "quote_volume": 1376.28013, "trades": 63, "taker_buy_volume": 131.33, "taker_buy_quote": 932.00668}, {"ts": 1774441740000, "open": 7.097, "high": 7.109, "low": 7.097, "close": 7.098, "volume": 192.1, "quote_volume": 1364.17613, "trades": 59, "taker_buy_volume": 128.89, "taker_buy_quote": 915.35438}, {"ts": 1774441800000, "open": 7.097, "high": 7.111, "low": 7.067, "close": 7.08, "volume": 952.4, "quote_volume": 6748.37198, "trades": 252, "taker_buy_volume": 354.97, "taker_buy_quote": 2515.84786}, {"ts": 1774441860000, "open": 7.081, "high": 7.083, "low": 7.066, "close": 7.069, "volume": 748.07, "quote_volume": 5286.56361, "trades": 52, "taker_buy_volume": 111.41, "taker_buy_quote": 787.78392}, {"ts": 1774441920000, "open": 7.07, "high": 7.094, "low": 7.07, "close": 7.094, "volume": 158.72, "quote_volume": 1124.19178, "trades": 42, "taker_buy_volume": 158.72, "taker_buy_quote": 1124.19178}, {"ts": 1774441980000, "open": 7.095, "high": 7.1, "low": 7.094, "close": 7.097, "volume": 29.7, "quote_volume": 210.77204, "trades": 18, "taker_buy_volume": 21.18, "taker_buy_quote": 150.30986}, {"ts": 1774442040000, "open": 7.098, "high": 7.107, "low": 7.098, "close": 7.105, "volume": 123.42, "quote_volume": 876.40473, "trades": 21, "taker_buy_volume": 123.42, "taker_buy_quote": 876.40473}, {"ts": 1774442100000, "open": 7.101, "high": 7.103, "low": 7.079, "close": 7.079, "volume": 394.89, "quote_volume": 2799.82554, "trades": 117, "taker_buy_volume": 103.37, "taker_buy_quote": 732.77972}, {"ts": 1774442160000, "open": 7.078, "high": 7.081, "low": 7.075, "close": 7.081, "volume": 48.76, "quote_volume": 345.08193, "trades": 32, "taker_buy_volume": 32.1, "taker_buy_quote": 227.18195}, {"ts": 1774442220000, "open": 7.079, "high": 7.079, "low": 7.075, "close": 7.075, "volume": 49.5, "quote_volume": 350.3115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 7.077, "high": 7.092, "low": 7.077, "close": 7.092, "volume": 30.21, "quote_volume": 214.0252, "trades": 21, "taker_buy_volume": 29.32, "taker_buy_quote": 207.72222}, {"ts": 1774442340000, "open": 7.093, "high": 7.1, "low": 7.089, "close": 7.089, "volume": 25.56, "quote_volume": 181.35246, "trades": 18, "taker_buy_volume": 11.36, "taker_buy_quote": 80.61624}, {"ts": 1774442400000, "open": 7.088, "high": 7.088, "low": 7.075, "close": 7.085, "volume": 94.88, "quote_volume": 671.85003, "trades": 24, "taker_buy_volume": 74.47, "taker_buy_quote": 527.32487}, {"ts": 1774442460000, "open": 7.086, "high": 7.088, "low": 7.082, "close": 7.082, "volume": 26.04, "quote_volume": 184.53744, "trades": 10, "taker_buy_volume": 4.26, "taker_buy_quote": 30.19062}, {"ts": 1774442520000, "open": 7.083, "high": 7.084, "low": 7.073, "close": 7.073, "volume": 29.65, "quote_volume": 209.83876, "trades": 19, "taker_buy_volume": 9.84, "taker_buy_quote": 69.6324}, {"ts": 1774442580000, "open": 7.073, "high": 7.073, "low": 7.056, "close": 7.056, "volume": 265.98, "quote_volume": 1880.32032, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 7.057, "high": 7.063, "low": 7.044, "close": 7.063, "volume": 370.03, "quote_volume": 2610.87896, "trades": 50, "taker_buy_volume": 161.51, "taker_buy_quote": 1140.20327}, {"ts": 1774442700000, "open": 7.062, "high": 7.072, "low": 7.056, "close": 7.056, "volume": 1017.23, "quote_volume": 7186.66613, "trades": 158, "taker_buy_volume": 436.73, "taker_buy_quote": 3086.60805}, {"ts": 1774442760000, "open": 7.057, "high": 7.061, "low": 7.057, "close": 7.061, "volume": 59.33, "quote_volume": 418.91737, "trades": 7, "taker_buy_volume": 56.39, "taker_buy_quote": 398.16979}, {"ts": 1774442820000, "open": 7.062, "high": 7.069, "low": 7.062, "close": 7.069, "volume": 11.36, "quote_volume": 80.26408, "trades": 8, "taker_buy_volume": 11.36, "taker_buy_quote": 80.26408}, {"ts": 1774442880000, "open": 7.068, "high": 7.068, "low": 7.068, "close": 7.068, "volume": 1.42, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442940000, "open": 7.067, "high": 7.075, "low": 7.065, "close": 7.071, "volume": 165.7, "quote_volume": 1171.74409, "trades": 35, "taker_buy_volume": 158.31, "taker_buy_quote": 1119.5107}, {"ts": 1774443000000, "open": 7.07, "high": 7.071, "low": 7.064, "close": 7.065, "volume": 54.55, "quote_volume": 385.55141, "trades": 36, "taker_buy_volume": 17.1, "taker_buy_quote": 120.89114}, {"ts": 1774443060000, "open": 7.066, "high": 7.068, "low": 7.066, "close": 7.068, "volume": 4.1, "quote_volume": 28.97486, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 28.97486}, {"ts": 1774443120000, "open": 7.068, "high": 7.068, "low": 7.068, "close": 7.068, "volume": 1.42, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 10.03656}, {"ts": 1774443180000, "open": 7.065, "high": 7.073, "low": 7.061, "close": 7.073, "volume": 70.44, "quote_volume": 497.73966, "trades": 25, "taker_buy_volume": 60.83, "taker_buy_quote": 429.86249}, {"ts": 1774443240000, "open": 7.074, "high": 7.075, "low": 7.065, "close": 7.065, "volume": 67.57, "quote_volume": 477.85879, "trades": 21, "taker_buy_volume": 16.6, "taker_buy_quote": 117.44358}, {"ts": 1774443300000, "open": 7.066, "high": 7.066, "low": 7.062, "close": 7.062, "volume": 28.64, "quote_volume": 202.31197, "trades": 15, "taker_buy_volume": 4.26, "taker_buy_quote": 30.09264}, {"ts": 1774443360000, "open": 7.061, "high": 7.061, "low": 7.03, "close": 7.035, "volume": 484.8, "quote_volume": 3413.4473, "trades": 87, "taker_buy_volume": 136.68, "taker_buy_quote": 963.06774}, {"ts": 1774443420000, "open": 7.035, "high": 7.056, "low": 7.023, "close": 7.032, "volume": 778.09, "quote_volume": 5478.48006, "trades": 100, "taker_buy_volume": 250.67, "taker_buy_quote": 1767.33565}, {"ts": 1774443480000, "open": 7.032, "high": 7.032, "low": 7.024, "close": 7.027, "volume": 120.2, "quote_volume": 844.85076, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 7.029, "high": 7.036, "low": 7.026, "close": 7.031, "volume": 67.57, "quote_volume": 475.02333, "trades": 34, "taker_buy_volume": 32.4, "taker_buy_quote": 227.8067}, {"ts": 1774443600000, "open": 7.03, "high": 7.033, "low": 7.019, "close": 7.023, "volume": 230.7, "quote_volume": 1620.83107, "trades": 95, "taker_buy_volume": 167.27, "taker_buy_quote": 1175.19499}, {"ts": 1774443660000, "open": 7.022, "high": 7.038, "low": 7.022, "close": 7.033, "volume": 51.1, "quote_volume": 359.37433, "trades": 41, "taker_buy_volume": 38.1, "taker_buy_quote": 267.94042}, {"ts": 1774443720000, "open": 7.035, "high": 7.061, "low": 7.033, "close": 7.057, "volume": 59.27, "quote_volume": 417.8262, "trades": 49, "taker_buy_volume": 41.39, "taker_buy_quote": 291.74023}, {"ts": 1774443780000, "open": 7.058, "high": 7.072, "low": 7.053, "close": 7.053, "volume": 202.96, "quote_volume": 1434.24404, "trades": 52, "taker_buy_volume": 174.56, "taker_buy_quote": 1233.72868}, {"ts": 1774443840000, "open": 7.052, "high": 7.057, "low": 7.047, "close": 7.049, "volume": 219.66, "quote_volume": 1549.72511, "trades": 31, "taker_buy_volume": 186.12, "taker_buy_quote": 1313.26213}, {"ts": 1774443900000, "open": 7.05, "high": 7.053, "low": 7.039, "close": 7.039, "volume": 85.6, "quote_volume": 603.1717, "trades": 28, "taker_buy_volume": 15.7, "taker_buy_quote": 110.69724}, {"ts": 1774443960000, "open": 7.041, "high": 7.042, "low": 7.037, "close": 7.042, "volume": 51.5, "quote_volume": 362.52482, "trades": 19, "taker_buy_volume": 18.31, "taker_buy_quote": 128.93044}, {"ts": 1774444020000, "open": 7.042, "high": 7.048, "low": 7.041, "close": 7.042, "volume": 35.87, "quote_volume": 252.67311, "trades": 20, "taker_buy_volume": 8.58, "taker_buy_quote": 60.45039}, {"ts": 1774444080000, "open": 7.042, "high": 7.042, "low": 7.033, "close": 7.033, "volume": 49.63, "quote_volume": 349.29944, "trades": 20, "taker_buy_volume": 12.1, "taker_buy_quote": 85.1378}, {"ts": 1774444140000, "open": 7.032, "high": 7.032, "low": 7.024, "close": 7.031, "volume": 28.24, "quote_volume": 198.46477, "trades": 15, "taker_buy_volume": 12.64, "taker_buy_quote": 88.83558}, {"ts": 1774444200000, "open": 7.028, "high": 7.028, "low": 7.009, "close": 7.018, "volume": 138.2, "quote_volume": 969.62635, "trades": 42, "taker_buy_volume": 48.23, "taker_buy_quote": 338.37086}, {"ts": 1774444260000, "open": 7.019, "high": 7.026, "low": 7.019, "close": 7.026, "volume": 73.47, "quote_volume": 515.97409, "trades": 13, "taker_buy_volume": 14.3, "taker_buy_quote": 100.42461}, {"ts": 1774444320000, "open": 7.027, "high": 7.029, "low": 7.022, "close": 7.022, "volume": 72.55, "quote_volume": 509.5323, "trades": 12, "taker_buy_volume": 4.18, "taker_buy_quote": 29.37693}, {"ts": 1774444380000, "open": 7.021, "high": 7.021, "low": 7.011, "close": 7.016, "volume": 54.25, "quote_volume": 380.53424, "trades": 26, "taker_buy_volume": 37.64, "taker_buy_quote": 264.00269}, {"ts": 1774444440000, "open": 7.013, "high": 7.017, "low": 7.011, "close": 7.017, "volume": 119.17, "quote_volume": 835.90082, "trades": 28, "taker_buy_volume": 108.67, "taker_buy_quote": 762.27674}, {"ts": 1774444500000, "open": 7.016, "high": 7.02, "low": 7.011, "close": 7.011, "volume": 336.11, "quote_volume": 2358.61185, "trades": 45, "taker_buy_volume": 247.27, "taker_buy_quote": 1735.23378}, {"ts": 1774444560000, "open": 7.015, "high": 7.02, "low": 7.012, "close": 7.02, "volume": 35.27, "quote_volume": 247.40428, "trades": 21, "taker_buy_volume": 29.55, "taker_buy_quote": 207.28706}, {"ts": 1774444620000, "open": 7.021, "high": 7.028, "low": 7.021, "close": 7.027, "volume": 33.35, "quote_volume": 234.33329, "trades": 14, "taker_buy_volume": 33.35, "taker_buy_quote": 234.33329}, {"ts": 1774444680000, "open": 7.027, "high": 7.041, "low": 7.027, "close": 7.041, "volume": 167.59, "quote_volume": 1178.6665, "trades": 18, "taker_buy_volume": 167.59, "taker_buy_quote": 1178.6665}, {"ts": 1774444740000, "open": 7.035, "high": 7.036, "low": 7.032, "close": 7.036, "volume": 23.27, "quote_volume": 163.65323, "trades": 8, "taker_buy_volume": 17.55, "taker_buy_quote": 123.42161}, {"ts": 1774444800000, "open": 7.034, "high": 7.048, "low": 7.034, "close": 7.048, "volume": 381.3, "quote_volume": 2684.99294, "trades": 61, "taker_buy_volume": 374.15, "taker_buy_quote": 2634.66409}, {"ts": 1774444860000, "open": 7.043, "high": 7.043, "low": 7.029, "close": 7.04, "volume": 166.21, "quote_volume": 1169.37646, "trades": 52, "taker_buy_volume": 51.11, "taker_buy_quote": 359.43734}, {"ts": 1774444920000, "open": 7.039, "high": 7.044, "low": 7.028, "close": 7.04, "volume": 117.22, "quote_volume": 825.01216, "trades": 46, "taker_buy_volume": 68.61, "taker_buy_quote": 482.86839}, {"ts": 1774444980000, "open": 7.039, "high": 7.043, "low": 7.035, "close": 7.035, "volume": 21.44, "quote_volume": 150.91283, "trades": 15, "taker_buy_volume": 9.32, "taker_buy_quote": 65.62439}, {"ts": 1774445040000, "open": 7.034, "high": 7.034, "low": 7.019, "close": 7.023, "volume": 84.85, "quote_volume": 596.12272, "trades": 41, "taker_buy_volume": 55.76, "taker_buy_quote": 391.72159}, {"ts": 1774445100000, "open": 7.019, "high": 7.028, "low": 7.019, "close": 7.023, "volume": 52.66, "quote_volume": 369.80445, "trades": 21, "taker_buy_volume": 46.94, "taker_buy_quote": 329.62431}, {"ts": 1774445160000, "open": 7.024, "high": 7.024, "low": 7.017, "close": 7.017, "volume": 35.18, "quote_volume": 247.06061, "trades": 13, "taker_buy_volume": 23.74, "taker_buy_quote": 166.74609}, {"ts": 1774445220000, "open": 7.016, "high": 7.016, "low": 6.976, "close": 6.992, "volume": 1166.74, "quote_volume": 8156.29634, "trades": 169, "taker_buy_volume": 237.99, "taker_buy_quote": 1662.99774}, {"ts": 1774445280000, "open": 6.993, "high": 6.993, "low": 6.986, "close": 6.986, "volume": 76.89, "quote_volume": 537.32536, "trades": 17, "taker_buy_volume": 10.37, "taker_buy_quote": 72.50257}, {"ts": 1774445340000, "open": 6.986, "high": 6.988, "low": 6.976, "close": 6.976, "volume": 615.02, "quote_volume": 4294.01429, "trades": 64, "taker_buy_volume": 172.73, "taker_buy_quote": 1205.57701}, {"ts": 1774445400000, "open": 6.979, "high": 6.996, "low": 6.969, "close": 6.974, "volume": 593.31, "quote_volume": 4142.4414, "trades": 101, "taker_buy_volume": 226.7, "taker_buy_quote": 1583.93968}, {"ts": 1774445460000, "open": 6.977, "high": 6.994, "low": 6.974, "close": 6.99, "volume": 179.43, "quote_volume": 1252.75978, "trades": 82, "taker_buy_volume": 113.99, "taker_buy_quote": 795.78695}, {"ts": 1774445520000, "open": 6.988, "high": 6.996, "low": 6.975, "close": 6.995, "volume": 152.3, "quote_volume": 1063.25611, "trades": 50, "taker_buy_volume": 101.87, "taker_buy_quote": 711.0463}, {"ts": 1774445580000, "open": 6.997, "high": 7.004, "low": 6.992, "close": 6.999, "volume": 221.83, "quote_volume": 1553.13466, "trades": 36, "taker_buy_volume": 180.38, "taker_buy_quote": 1263.14591}, {"ts": 1774445640000, "open": 7.001, "high": 7.01, "low": 6.992, "close": 7.007, "volume": 286.93, "quote_volume": 2008.60058, "trades": 77, "taker_buy_volume": 94.01, "taker_buy_quote": 658.47161}, {"ts": 1774445700000, "open": 7.006, "high": 7.017, "low": 7.004, "close": 7.017, "volume": 41.51, "quote_volume": 291.09714, "trades": 23, "taker_buy_volume": 37.21, "taker_buy_quote": 260.97565}, {"ts": 1774445760000, "open": 7.011, "high": 7.016, "low": 7.007, "close": 7.016, "volume": 82.65, "quote_volume": 579.56623, "trades": 26, "taker_buy_volume": 68.47, "taker_buy_quote": 480.14775}, {"ts": 1774445820000, "open": 7.016, "high": 7.016, "low": 7.004, "close": 7.005, "volume": 199.88, "quote_volume": 1401.16539, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445880000, "open": 7.005, "high": 7.011, "low": 7.002, "close": 7.011, "volume": 19.03, "quote_volume": 133.316, "trades": 18, "taker_buy_volume": 13.29, "taker_buy_quote": 93.11593}, {"ts": 1774445940000, "open": 7.011, "high": 7.02, "low": 7.011, "close": 7.02, "volume": 13.92, "quote_volume": 97.65747, "trades": 13, "taker_buy_volume": 13.92, "taker_buy_quote": 97.65747}, {"ts": 1774446000000, "open": 7.021, "high": 7.022, "low": 7.011, "close": 7.02, "volume": 37.24, "quote_volume": 261.32523, "trades": 28, "taker_buy_volume": 15.31, "taker_buy_quote": 107.43616}, {"ts": 1774446060000, "open": 7.02, "high": 7.021, "low": 7.02, "close": 7.021, "volume": 6.54, "quote_volume": 45.91549, "trades": 6, "taker_buy_volume": 5.11, "taker_buy_quote": 35.87689}, {"ts": 1774446120000, "open": 7.022, "high": 7.029, "low": 7.022, "close": 7.023, "volume": 61.02, "quote_volume": 428.66189, "trades": 15, "taker_buy_volume": 53.87, "taker_buy_quote": 378.44029}, {"ts": 1774446180000, "open": 7.021, "high": 7.021, "low": 7.002, "close": 7.002, "volume": 71.63, "quote_volume": 502.20313, "trades": 24, "taker_buy_volume": 5.46, "taker_buy_quote": 38.25809}, {"ts": 1774446240000, "open": 7.003, "high": 7.009, "low": 7.003, "close": 7.009, "volume": 9.46, "quote_volume": 66.27511, "trades": 10, "taker_buy_volume": 9.46, "taker_buy_quote": 66.27511}, {"ts": 1774446300000, "open": 7.007, "high": 7.027, "low": 7.007, "close": 7.016, "volume": 177.82, "quote_volume": 1248.64077, "trades": 44, "taker_buy_volume": 129.28, "taker_buy_quote": 907.86288}, {"ts": 1774446360000, "open": 7.015, "high": 7.015, "low": 7.0, "close": 7.0, "volume": 47.25, "quote_volume": 331.08947, "trades": 21, "taker_buy_volume": 20.53, "taker_buy_quote": 143.87424}, {"ts": 1774446420000, "open": 7.004, "high": 7.009, "low": 6.997, "close": 7.002, "volume": 173.14, "quote_volume": 1212.66598, "trades": 37, "taker_buy_volume": 122.4, "taker_buy_quote": 857.42942}, {"ts": 1774446480000, "open": 7.001, "high": 7.01, "low": 7.001, "close": 7.01, "volume": 45.48, "quote_volume": 318.52592, "trades": 19, "taker_buy_volume": 45.48, "taker_buy_quote": 318.52592}, {"ts": 1774446540000, "open": 7.011, "high": 7.019, "low": 7.011, "close": 7.019, "volume": 30.56, "quote_volume": 214.34277, "trades": 19, "taker_buy_volume": 28.39, "taker_buy_quote": 199.11914}, {"ts": 1774446600000, "open": 7.018, "high": 7.021, "low": 7.009, "close": 7.013, "volume": 107.95, "quote_volume": 757.36617, "trades": 45, "taker_buy_volume": 16.61, "taker_buy_quote": 116.54379}, {"ts": 1774446660000, "open": 7.017, "high": 7.023, "low": 7.017, "close": 7.023, "volume": 250.85, "quote_volume": 1761.09821, "trades": 39, "taker_buy_volume": 242.27, "taker_buy_quote": 1700.8709}, {"ts": 1774446720000, "open": 7.024, "high": 7.026, "low": 7.015, "close": 7.019, "volume": 168.56, "quote_volume": 1182.96265, "trades": 34, "taker_buy_volume": 127.7, "taker_buy_quote": 896.13126}, {"ts": 1774446780000, "open": 7.018, "high": 7.018, "low": 7.003, "close": 7.003, "volume": 22.92, "quote_volume": 160.68042, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446840000, "open": 7.002, "high": 7.005, "low": 6.998, "close": 7.005, "volume": 73.41, "quote_volume": 513.79869, "trades": 15, "taker_buy_volume": 7.14, "taker_buy_quote": 50.00795}, {"ts": 1774446900000, "open": 7.0, "high": 7.0, "low": 6.995, "close": 6.995, "volume": 8.39, "quote_volume": 58.70941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446960000, "open": 6.996, "high": 7.017, "low": 6.992, "close": 7.007, "volume": 781.22, "quote_volume": 5472.22719, "trades": 152, "taker_buy_volume": 642.75, "taker_buy_quote": 4503.09606}, {"ts": 1774447020000, "open": 7.006, "high": 7.006, "low": 6.986, "close": 6.992, "volume": 311.77, "quote_volume": 2180.37277, "trades": 35, "taker_buy_volume": 8.34, "taker_buy_quote": 58.3241}, {"ts": 1774447080000, "open": 6.992, "high": 6.997, "low": 6.986, "close": 6.986, "volume": 61.55, "quote_volume": 430.4043, "trades": 23, "taker_buy_volume": 36.82, "taker_buy_quote": 257.52238}, {"ts": 1774447140000, "open": 6.985, "high": 6.985, "low": 6.977, "close": 6.979, "volume": 72.24, "quote_volume": 504.25532, "trades": 22, "taker_buy_volume": 16.3, "taker_buy_quote": 113.78515}, {"ts": 1774447200000, "open": 6.98, "high": 6.988, "low": 6.978, "close": 6.988, "volume": 108.32, "quote_volume": 756.14772, "trades": 23, "taker_buy_volume": 30.48, "taker_buy_quote": 212.92083}, {"ts": 1774447260000, "open": 6.988, "high": 6.994, "low": 6.988, "close": 6.994, "volume": 20.58, "quote_volume": 143.89578, "trades": 8, "taker_buy_volume": 20.58, "taker_buy_quote": 143.89578}, {"ts": 1774447320000, "open": 6.992, "high": 7.006, "low": 6.987, "close": 7.0, "volume": 47.27, "quote_volume": 330.73863, "trades": 32, "taker_buy_volume": 27.34, "taker_buy_quote": 191.29789}, {"ts": 1774447380000, "open": 6.999, "high": 6.999, "low": 6.995, "close": 6.995, "volume": 7.2, "quote_volume": 50.3784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447440000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447500000, "open": 6.994, "high": 6.994, "low": 6.992, "close": 6.992, "volume": 4.32, "quote_volume": 30.20976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447560000, "open": 6.991, "high": 6.991, "low": 6.981, "close": 6.986, "volume": 195.35, "quote_volume": 1364.35692, "trades": 21, "taker_buy_volume": 176.63, "taker_buy_quote": 1233.58044}, {"ts": 1774447620000, "open": 6.99, "high": 6.996, "low": 6.983, "close": 6.983, "volume": 232.97, "quote_volume": 1628.78703, "trades": 30, "taker_buy_volume": 159.44, "taker_buy_quote": 1114.97318}, {"ts": 1774447680000, "open": 6.985, "high": 6.994, "low": 6.983, "close": 6.989, "volume": 47.93, "quote_volume": 334.97123, "trades": 32, "taker_buy_volume": 33.53, "taker_buy_quote": 234.35123}, {"ts": 1774447740000, "open": 6.989, "high": 7.005, "low": 6.989, "close": 7.001, "volume": 173.96, "quote_volume": 1217.69923, "trades": 41, "taker_buy_volume": 134.54, "taker_buy_quote": 941.69997}, {"ts": 1774447800000, "open": 7.0, "high": 7.0, "low": 6.984, "close": 6.984, "volume": 24.48, "quote_volume": 171.16416, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447860000, "open": 6.983, "high": 6.99, "low": 6.982, "close": 6.99, "volume": 11.52, "quote_volume": 80.4816, "trades": 9, "taker_buy_volume": 8.64, "taker_buy_quote": 60.372}, {"ts": 1774447920000, "open": 6.991, "high": 6.997, "low": 6.991, "close": 6.997, "volume": 22.52, "quote_volume": 157.49244, "trades": 8, "taker_buy_volume": 22.52, "taker_buy_quote": 157.49244}, {"ts": 1774447980000, "open": 6.998, "high": 7.0, "low": 6.992, "close": 6.992, "volume": 41.54, "quote_volume": 290.63405, "trades": 20, "taker_buy_volume": 11.43, "taker_buy_quote": 79.98501}, {"ts": 1774448040000, "open": 6.994, "high": 6.994, "low": 6.986, "close": 6.986, "volume": 33.89, "quote_volume": 236.83913, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448100000, "open": 6.987, "high": 6.995, "low": 6.987, "close": 6.995, "volume": 33.21, "quote_volume": 232.09011, "trades": 9, "taker_buy_volume": 33.21, "taker_buy_quote": 232.09011}, {"ts": 1774448160000, "open": 6.996, "high": 7.047, "low": 6.996, "close": 7.036, "volume": 853.63, "quote_volume": 6004.28404, "trades": 149, "taker_buy_volume": 592.86, "taker_buy_quote": 4167.51701}, {"ts": 1774448220000, "open": 7.035, "high": 7.035, "low": 7.027, "close": 7.027, "volume": 156.29, "quote_volume": 1098.38635, "trades": 32, "taker_buy_volume": 4.29, "taker_buy_quote": 30.17157}, {"ts": 1774448280000, "open": 7.028, "high": 7.037, "low": 7.024, "close": 7.037, "volume": 460.46, "quote_volume": 3238.31395, "trades": 34, "taker_buy_volume": 338.39, "taker_buy_quote": 2380.14948}, {"ts": 1774448340000, "open": 7.035, "high": 7.045, "low": 7.034, "close": 7.044, "volume": 37.05, "quote_volume": 260.75082, "trades": 15, "taker_buy_volume": 18.06, "taker_buy_quote": 127.13451}, {"ts": 1774448400000, "open": 7.046, "high": 7.049, "low": 7.036, "close": 7.036, "volume": 48.65, "quote_volume": 342.74748, "trades": 27, "taker_buy_volume": 5.74, "taker_buy_quote": 40.45267}, {"ts": 1774448460000, "open": 7.035, "high": 7.035, "low": 6.999, "close": 7.021, "volume": 1028.06, "quote_volume": 7211.80925, "trades": 180, "taker_buy_volume": 325.63, "taker_buy_quote": 2283.66496}, {"ts": 1774448520000, "open": 7.016, "high": 7.019, "low": 7.009, "close": 7.019, "volume": 147.55, "quote_volume": 1035.06802, "trades": 33, "taker_buy_volume": 52.8, "taker_buy_quote": 370.42251}, {"ts": 1774448580000, "open": 7.017, "high": 7.017, "low": 7.0, "close": 7.001, "volume": 404.64, "quote_volume": 2835.32966, "trades": 44, "taker_buy_volume": 50.02, "taker_buy_quote": 350.36135}, {"ts": 1774448640000, "open": 7.005, "high": 7.01, "low": 7.004, "close": 7.004, "volume": 94.69, "quote_volume": 663.66219, "trades": 9, "taker_buy_volume": 93.26, "taker_buy_quote": 653.64647}, {"ts": 1774448700000, "open": 7.004, "high": 7.009, "low": 6.999, "close": 6.999, "volume": 215.81, "quote_volume": 1511.94446, "trades": 26, "taker_buy_volume": 127.95, "taker_buy_quote": 896.6873}, {"ts": 1774448760000, "open": 6.998, "high": 6.998, "low": 6.993, "close": 6.998, "volume": 18.67, "quote_volume": 130.61239, "trades": 14, "taker_buy_volume": 10.03, "taker_buy_quote": 70.17127}, {"ts": 1774448820000, "open": 6.995, "high": 6.995, "low": 6.988, "close": 6.995, "volume": 313.65, "quote_volume": 2192.26325, "trades": 25, "taker_buy_volume": 5.59, "taker_buy_quote": 39.10205}, {"ts": 1774448880000, "open": 6.992, "high": 6.992, "low": 6.98, "close": 6.98, "volume": 131.58, "quote_volume": 919.19644, "trades": 16, "taker_buy_volume": 5.56, "taker_buy_quote": 38.84216}, {"ts": 1774448940000, "open": 6.981, "high": 7.004, "low": 6.981, "close": 7.004, "volume": 226.4, "quote_volume": 1583.37142, "trades": 49, "taker_buy_volume": 226.4, "taker_buy_quote": 1583.37142}, {"ts": 1774449000000, "open": 7.002, "high": 7.074, "low": 7.002, "close": 7.046, "volume": 1688.52, "quote_volume": 11888.0411, "trades": 206, "taker_buy_volume": 1560.54, "taker_buy_quote": 10985.67222}, {"ts": 1774449060000, "open": 7.049, "high": 7.058, "low": 7.049, "close": 7.058, "volume": 150.26, "quote_volume": 1060.14157, "trades": 12, "taker_buy_volume": 147.42, "taker_buy_quote": 1040.11247}, {"ts": 1774449120000, "open": 7.059, "high": 7.069, "low": 7.055, "close": 7.064, "volume": 891.63, "quote_volume": 6299.96671, "trades": 31, "taker_buy_volume": 889.24, "taker_buy_quote": 6283.09653}, {"ts": 1774449180000, "open": 7.066, "high": 7.072, "low": 7.066, "close": 7.068, "volume": 73.89, "quote_volume": 522.33125, "trades": 14, "taker_buy_volume": 61.73, "taker_buy_quote": 436.36937}, {"ts": 1774449240000, "open": 7.067, "high": 7.067, "low": 7.067, "close": 7.067, "volume": 1.42, "quote_volume": 10.03514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 7.072, "high": 7.096, "low": 7.072, "close": 7.074, "volume": 243.72, "quote_volume": 1727.83267, "trades": 80, "taker_buy_volume": 180.65, "taker_buy_quote": 1281.1251}, {"ts": 1774449360000, "open": 7.073, "high": 7.073, "low": 7.051, "close": 7.051, "volume": 209.23, "quote_volume": 1476.64362, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449420000, "open": 7.053, "high": 7.064, "low": 7.053, "close": 7.053, "volume": 119.78, "quote_volume": 845.31165, "trades": 53, "taker_buy_volume": 26.27, "taker_buy_quote": 185.4406}, {"ts": 1774449480000, "open": 7.052, "high": 7.067, "low": 7.052, "close": 7.055, "volume": 222.22, "quote_volume": 1568.80828, "trades": 58, "taker_buy_volume": 199.67, "taker_buy_quote": 1409.6059}, {"ts": 1774449540000, "open": 7.054, "high": 7.061, "low": 7.045, "close": 7.061, "volume": 267.65, "quote_volume": 1887.84378, "trades": 44, "taker_buy_volume": 151.7, "taker_buy_quote": 1070.28638}, {"ts": 1774449600000, "open": 7.062, "high": 7.066, "low": 7.051, "close": 7.064, "volume": 57.13, "quote_volume": 403.23532, "trades": 36, "taker_buy_volume": 35.82, "taker_buy_quote": 252.82941}, {"ts": 1774449660000, "open": 7.065, "high": 7.072, "low": 7.062, "close": 7.069, "volume": 25.38, "quote_volume": 179.39524, "trades": 14, "taker_buy_volume": 11.36, "taker_buy_quote": 80.29816}, {"ts": 1774449720000, "open": 7.068, "high": 7.068, "low": 7.052, "close": 7.052, "volume": 45.53, "quote_volume": 321.3291, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449780000, "open": 7.056, "high": 7.056, "low": 7.045, "close": 7.045, "volume": 19.19, "quote_volume": 135.28507, "trades": 12, "taker_buy_volume": 2.83, "taker_buy_quote": 19.95297}, {"ts": 1774449840000, "open": 7.044, "high": 7.046, "low": 7.043, "close": 7.046, "volume": 5.72, "quote_volume": 40.29454, "trades": 4, "taker_buy_volume": 2.86, "taker_buy_quote": 20.15013}, {"ts": 1774449900000, "open": 7.047, "high": 7.052, "low": 7.047, "close": 7.052, "volume": 26.12, "quote_volume": 184.14274, "trades": 7, "taker_buy_volume": 26.12, "taker_buy_quote": 184.14274}, {"ts": 1774449960000, "open": 7.052, "high": 7.052, "low": 7.041, "close": 7.041, "volume": 391.82, "quote_volume": 2760.18028, "trades": 31, "taker_buy_volume": 3.75, "taker_buy_quote": 26.445}, {"ts": 1774450020000, "open": 7.041, "high": 7.041, "low": 7.037, "close": 7.037, "volume": 8.53, "quote_volume": 60.03991, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 7.038, "high": 7.038, "low": 7.029, "close": 7.037, "volume": 89.64, "quote_volume": 630.51586, "trades": 45, "taker_buy_volume": 75.34, "taker_buy_quote": 529.93681}, {"ts": 1774450140000, "open": 7.031, "high": 7.033, "low": 7.025, "close": 7.025, "volume": 41.09, "quote_volume": 288.76603, "trades": 29, "taker_buy_volume": 13.92, "taker_buy_quote": 97.86675}, {"ts": 1774450200000, "open": 7.024, "high": 7.024, "low": 7.013, "close": 7.013, "volume": 32.1, "quote_volume": 225.26238, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450260000, "open": 7.013, "high": 7.019, "low": 7.012, "close": 7.019, "volume": 32.7, "quote_volume": 229.39249, "trades": 24, "taker_buy_volume": 31.28, "taker_buy_quote": 219.43545}, {"ts": 1774450320000, "open": 7.015, "high": 7.015, "low": 7.012, "close": 7.012, "volume": 5.72, "quote_volume": 40.11722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450380000, "open": 7.013, "high": 7.022, "low": 7.01, "close": 7.022, "volume": 167.16, "quote_volume": 1172.69281, "trades": 66, "taker_buy_volume": 142.94, "taker_buy_quote": 1002.85199}, {"ts": 1774450440000, "open": 7.018, "high": 7.018, "low": 7.017, "close": 7.017, "volume": 2.86, "quote_volume": 20.07005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 7.021, "high": 7.022, "low": 7.008, "close": 7.008, "volume": 44.16, "quote_volume": 309.74264, "trades": 18, "taker_buy_volume": 2.86, "taker_buy_quote": 20.08149}, {"ts": 1774450560000, "open": 7.011, "high": 7.012, "low": 7.011, "close": 7.012, "volume": 2.86, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 2.86, "taker_buy_quote": 20.05289}, {"ts": 1774450620000, "open": 7.013, "high": 7.022, "low": 7.013, "close": 7.013, "volume": 27.87, "quote_volume": 195.56814, "trades": 21, "taker_buy_volume": 14.3, "taker_buy_quote": 100.35025}, {"ts": 1774450680000, "open": 7.018, "high": 7.019, "low": 7.018, "close": 7.019, "volume": 2.86, "quote_volume": 20.07291, "trades": 3, "taker_buy_volume": 2.86, "taker_buy_quote": 20.07291}, {"ts": 1774450740000, "open": 7.018, "high": 7.034, "low": 7.018, "close": 7.03, "volume": 52.12, "quote_volume": 366.40984, "trades": 25, "taker_buy_volume": 45.52, "taker_buy_quote": 320.01346}, {"ts": 1774450800000, "open": 7.03, "high": 7.031, "low": 7.028, "close": 7.028, "volume": 11.41, "quote_volume": 80.20372, "trades": 8, "taker_buy_volume": 4.29, "taker_buy_quote": 30.1587}, {"ts": 1774450860000, "open": 7.027, "high": 7.027, "low": 7.004, "close": 7.004, "volume": 35.08, "quote_volume": 246.11109, "trades": 25, "taker_buy_volume": 1.65, "taker_buy_quote": 11.58465}, {"ts": 1774450920000, "open": 7.005, "high": 7.024, "low": 7.005, "close": 7.018, "volume": 72.63, "quote_volume": 509.78049, "trades": 37, "taker_buy_volume": 28.6, "taker_buy_quote": 200.6147}, {"ts": 1774450980000, "open": 7.017, "high": 7.017, "low": 7.004, "close": 7.004, "volume": 20.02, "quote_volume": 140.35021, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451040000, "open": 7.003, "high": 7.006, "low": 7.001, "close": 7.002, "volume": 13.87, "quote_volume": 97.13192, "trades": 7, "taker_buy_volume": 10.92, "taker_buy_quote": 76.47471}, {"ts": 1774451100000, "open": 7.001, "high": 7.005, "low": 6.988, "close": 6.988, "volume": 422.29, "quote_volume": 2953.74656, "trades": 38, "taker_buy_volume": 43.13, "taker_buy_quote": 302.10152}, {"ts": 1774451160000, "open": 6.988, "high": 6.988, "low": 6.976, "close": 6.984, "volume": 281.62, "quote_volume": 1966.45583, "trades": 30, "taker_buy_volume": 85.92, "taker_buy_quote": 599.7086}, {"ts": 1774451220000, "open": 6.984, "high": 6.994, "low": 6.984, "close": 6.991, "volume": 231.84, "quote_volume": 1620.70231, "trades": 22, "taker_buy_volume": 176.39, "taker_buy_quote": 1233.14626}, {"ts": 1774451280000, "open": 6.992, "high": 7.0, "low": 6.992, "close": 7.0, "volume": 74.22, "quote_volume": 519.01876, "trades": 13, "taker_buy_volume": 74.22, "taker_buy_quote": 519.01876}, {"ts": 1774451340000, "open": 7.001, "high": 7.022, "low": 7.001, "close": 7.022, "volume": 217.13, "quote_volume": 1522.99692, "trades": 44, "taker_buy_volume": 164.27, "taker_buy_quote": 1152.72299}, {"ts": 1774451400000, "open": 7.023, "high": 7.032, "low": 7.013, "close": 7.013, "volume": 378.62, "quote_volume": 2658.89751, "trades": 53, "taker_buy_volume": 156.51, "taker_buy_quote": 1099.84011}, {"ts": 1774451460000, "open": 7.022, "high": 7.024, "low": 7.019, "close": 7.019, "volume": 14.31, "quote_volume": 100.48483, "trades": 9, "taker_buy_volume": 7.16, "taker_buy_quote": 50.28468}, {"ts": 1774451520000, "open": 7.018, "high": 7.018, "low": 7.011, "close": 7.011, "volume": 12.27, "quote_volume": 86.07239, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451580000, "open": 7.01, "high": 7.018, "low": 7.005, "close": 7.018, "volume": 92.55, "quote_volume": 649.21971, "trades": 26, "taker_buy_volume": 83.97, "taker_buy_quote": 589.09536}, {"ts": 1774451640000, "open": 7.016, "high": 7.022, "low": 7.015, "close": 7.022, "volume": 128.95, "quote_volume": 905.26042, "trades": 19, "taker_buy_volume": 123.23, "taker_buy_quote": 865.12032}, {"ts": 1774451700000, "open": 7.023, "high": 7.04, "low": 7.023, "close": 7.037, "volume": 376.95, "quote_volume": 2651.53908, "trades": 82, "taker_buy_volume": 42.2, "taker_buy_quote": 296.74708}, {"ts": 1774451760000, "open": 7.037, "high": 7.037, "low": 7.037, "close": 7.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451820000, "open": 7.038, "high": 7.052, "low": 7.038, "close": 7.052, "volume": 314.83, "quote_volume": 2218.79574, "trades": 22, "taker_buy_volume": 313.41, "taker_buy_quote": 2208.80178}, {"ts": 1774451880000, "open": 7.052, "high": 7.055, "low": 7.045, "close": 7.049, "volume": 118.69, "quote_volume": 836.50283, "trades": 32, "taker_buy_volume": 56.7, "taker_buy_quote": 399.67666}, {"ts": 1774451940000, "open": 7.047, "high": 7.058, "low": 7.047, "close": 7.049, "volume": 93.96, "quote_volume": 662.80424, "trades": 27, "taker_buy_volume": 64.78, "taker_buy_quote": 457.02775}, {"ts": 1774452000000, "open": 7.051, "high": 7.058, "low": 7.051, "close": 7.058, "volume": 95.41, "quote_volume": 673.12686, "trades": 16, "taker_buy_volume": 78.72, "taker_buy_quote": 555.36243}, {"ts": 1774452060000, "open": 7.058, "high": 7.063, "low": 7.057, "close": 7.057, "volume": 125.01, "quote_volume": 882.37954, "trades": 25, "taker_buy_volume": 8.62, "taker_buy_quote": 60.86156}, {"ts": 1774452120000, "open": 7.056, "high": 7.065, "low": 7.054, "close": 7.06, "volume": 136.07, "quote_volume": 960.53001, "trades": 35, "taker_buy_volume": 23.78, "taker_buy_quote": 167.86414}, {"ts": 1774452180000, "open": 7.058, "high": 7.066, "low": 7.055, "close": 7.064, "volume": 54.67, "quote_volume": 385.98053, "trades": 34, "taker_buy_volume": 36.36, "taker_buy_quote": 256.67469}, {"ts": 1774452240000, "open": 7.065, "high": 7.065, "low": 7.057, "close": 7.06, "volume": 66.01, "quote_volume": 465.93655, "trades": 21, "taker_buy_volume": 52.11, "taker_buy_quote": 367.80667}, {"ts": 1774452300000, "open": 7.058, "high": 7.074, "low": 7.058, "close": 7.064, "volume": 123.88, "quote_volume": 875.28753, "trades": 86, "taker_buy_volume": 88.89, "taker_buy_quote": 628.08518}, {"ts": 1774452360000, "open": 7.065, "high": 7.065, "low": 7.047, "close": 7.047, "volume": 33.29, "quote_volume": 234.90868, "trades": 28, "taker_buy_volume": 9.09, "taker_buy_quote": 64.17801}, {"ts": 1774452420000, "open": 7.048, "high": 7.06, "low": 7.048, "close": 7.059, "volume": 120.63, "quote_volume": 851.08122, "trades": 81, "taker_buy_volume": 112.11, "taker_buy_quote": 790.97688}, {"ts": 1774452480000, "open": 7.054, "high": 7.057, "low": 7.048, "close": 7.056, "volume": 57.81, "quote_volume": 407.69977, "trades": 39, "taker_buy_volume": 31.26, "taker_buy_quote": 220.51187}, {"ts": 1774452540000, "open": 7.057, "high": 7.065, "low": 7.057, "close": 7.057, "volume": 56.06, "quote_volume": 395.84446, "trades": 28, "taker_buy_volume": 48.96, "taker_buy_quote": 345.72556}, {"ts": 1774452600000, "open": 7.056, "high": 7.061, "low": 7.046, "close": 7.061, "volume": 136.98, "quote_volume": 966.41946, "trades": 96, "taker_buy_volume": 72.65, "taker_buy_quote": 512.57626}, {"ts": 1774452660000, "open": 7.058, "high": 7.058, "low": 7.05, "close": 7.05, "volume": 73.8, "quote_volume": 520.56673, "trades": 50, "taker_buy_volume": 9.91, "taker_buy_quote": 69.92057}, {"ts": 1774452720000, "open": 7.049, "high": 7.067, "low": 7.046, "close": 7.067, "volume": 146.49, "quote_volume": 1034.55049, "trades": 65, "taker_buy_volume": 123.67, "taker_buy_quote": 873.46209}, {"ts": 1774452780000, "open": 7.066, "high": 7.076, "low": 7.056, "close": 7.071, "volume": 60.49, "quote_volume": 427.46192, "trades": 36, "taker_buy_volume": 33.69, "taker_buy_quote": 238.10468}, {"ts": 1774452840000, "open": 7.07, "high": 7.07, "low": 7.05, "close": 7.05, "volume": 32.71, "quote_volume": 230.9166, "trades": 24, "taker_buy_volume": 2.85, "taker_buy_quote": 20.10534}, {"ts": 1774452900000, "open": 7.049, "high": 7.052, "low": 7.044, "close": 7.052, "volume": 45.23, "quote_volume": 318.69374, "trades": 22, "taker_buy_volume": 36.65, "taker_buy_quote": 258.23477}, {"ts": 1774452960000, "open": 7.051, "high": 7.058, "low": 7.051, "close": 7.058, "volume": 10.72, "quote_volume": 75.62184, "trades": 11, "taker_buy_volume": 10.72, "taker_buy_quote": 75.62184}, {"ts": 1774453020000, "open": 7.054, "high": 7.054, "low": 7.038, "close": 7.038, "volume": 224.75, "quote_volume": 1584.56692, "trades": 33, "taker_buy_volume": 9.94, "taker_buy_quote": 70.07558}, {"ts": 1774453080000, "open": 7.04, "high": 7.04, "low": 7.026, "close": 7.026, "volume": 68.36, "quote_volume": 480.96107, "trades": 17, "taker_buy_volume": 51.43, "taker_buy_quote": 361.9172}, {"ts": 1774453140000, "open": 7.025, "high": 7.025, "low": 7.015, "close": 7.015, "volume": 150.9, "quote_volume": 1058.93811, "trades": 22, "taker_buy_volume": 114.07, "taker_buy_quote": 800.43371}, {"ts": 1774453200000, "open": 7.014, "high": 7.022, "low": 7.008, "close": 7.008, "volume": 444.53, "quote_volume": 3117.61571, "trades": 55, "taker_buy_volume": 120.62, "taker_buy_quote": 846.16788}, {"ts": 1774453260000, "open": 7.012, "high": 7.023, "low": 7.006, "close": 7.006, "volume": 522.97, "quote_volume": 3668.99982, "trades": 55, "taker_buy_volume": 248.67, "taker_buy_quote": 1745.19726}, {"ts": 1774453320000, "open": 7.011, "high": 7.019, "low": 7.01, "close": 7.019, "volume": 48.15, "quote_volume": 337.70132, "trades": 24, "taker_buy_volume": 43.86, "taker_buy_quote": 307.6084}, {"ts": 1774453380000, "open": 7.018, "high": 7.024, "low": 7.018, "close": 7.023, "volume": 15.4, "quote_volume": 108.13407, "trades": 11, "taker_buy_volume": 15.4, "taker_buy_quote": 108.13407}, {"ts": 1774453440000, "open": 7.02, "high": 7.02, "low": 7.019, "close": 7.019, "volume": 2.85, "quote_volume": 20.00558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453500000, "open": 7.019, "high": 7.024, "low": 7.019, "close": 7.02, "volume": 11.17, "quote_volume": 78.42797, "trades": 10, "taker_buy_volume": 8.3, "taker_buy_quote": 58.27915}, {"ts": 1774453560000, "open": 7.017, "high": 7.017, "low": 7.005, "close": 7.005, "volume": 19.59, "quote_volume": 137.34049, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453620000, "open": 7.004, "high": 7.005, "low": 7.002, "close": 7.005, "volume": 15.74, "quote_volume": 110.2315, "trades": 7, "taker_buy_volume": 4.29, "taker_buy_quote": 30.04716}, {"ts": 1774453680000, "open": 7.005, "high": 7.011, "low": 7.005, "close": 7.008, "volume": 71.0, "quote_volume": 497.51413, "trades": 17, "taker_buy_volume": 69.57, "taker_buy_quote": 487.49269}, {"ts": 1774453740000, "open": 7.007, "high": 7.008, "low": 7.003, "close": 7.003, "volume": 26.76, "quote_volume": 187.51263, "trades": 6, "taker_buy_volume": 19.61, "taker_buy_quote": 137.42688}, {"ts": 1774453800000, "open": 7.002, "high": 7.003, "low": 7.0, "close": 7.003, "volume": 19.97, "quote_volume": 139.83323, "trades": 9, "taker_buy_volume": 11.27, "taker_buy_quote": 78.92381}, {"ts": 1774453860000, "open": 7.0, "high": 7.01, "low": 6.988, "close": 7.004, "volume": 1791.11, "quote_volume": 12537.8433, "trades": 89, "taker_buy_volume": 40.04, "taker_buy_quote": 280.39563}, {"ts": 1774453920000, "open": 7.004, "high": 7.005, "low": 6.99, "close": 6.99, "volume": 79.01, "quote_volume": 553.12551, "trades": 24, "taker_buy_volume": 29.47, "taker_buy_quote": 206.3265}, {"ts": 1774453980000, "open": 6.991, "high": 7.001, "low": 6.991, "close": 7.001, "volume": 43.33, "quote_volume": 303.02721, "trades": 17, "taker_buy_volume": 43.33, "taker_buy_quote": 303.02721}, {"ts": 1774454040000, "open": 7.002, "high": 7.002, "low": 6.996, "close": 6.998, "volume": 11.08, "quote_volume": 77.5404, "trades": 9, "taker_buy_volume": 3.88, "taker_buy_quote": 27.1548}, {"ts": 1774454100000, "open": 6.999, "high": 6.999, "low": 6.996, "close": 6.998, "volume": 8.64, "quote_volume": 60.4584, "trades": 6, "taker_buy_volume": 4.32, "taker_buy_quote": 30.23136}, {"ts": 1774454160000, "open": 6.997, "high": 7.0, "low": 6.997, "close": 7.0, "volume": 5.76, "quote_volume": 40.31136, "trades": 4, "taker_buy_volume": 4.32, "taker_buy_quote": 30.23568}, {"ts": 1774454220000, "open": 7.001, "high": 7.005, "low": 7.001, "close": 7.001, "volume": 39.05, "quote_volume": 273.43809, "trades": 11, "taker_buy_volume": 20.05, "taker_buy_quote": 140.39724}, {"ts": 1774454280000, "open": 7.0, "high": 7.0, "low": 6.997, "close": 6.997, "volume": 8.22, "quote_volume": 57.5289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454340000, "open": 6.996, "high": 6.996, "low": 6.989, "close": 6.989, "volume": 11.92, "quote_volume": 83.3492, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 6.989, "high": 6.99, "low": 6.878, "close": 6.903, "volume": 8580.02, "quote_volume": 59534.04781, "trades": 723, "taker_buy_volume": 1039.93, "taker_buy_quote": 7173.5125}, {"ts": 1774454460000, "open": 6.9, "high": 6.902, "low": 6.873, "close": 6.897, "volume": 1422.22, "quote_volume": 9794.89624, "trades": 174, "taker_buy_volume": 423.5, "taker_buy_quote": 2917.43324}, {"ts": 1774454520000, "open": 6.898, "high": 6.919, "low": 6.894, "close": 6.919, "volume": 1063.97, "quote_volume": 7347.09802, "trades": 200, "taker_buy_volume": 483.5, "taker_buy_quote": 3339.48622}, {"ts": 1774454580000, "open": 6.92, "high": 6.921, "low": 6.909, "close": 6.909, "volume": 157.88, "quote_volume": 1091.91386, "trades": 70, "taker_buy_volume": 4.33, "taker_buy_quote": 29.95489}, {"ts": 1774454640000, "open": 6.913, "high": 6.927, "low": 6.903, "close": 6.905, "volume": 782.53, "quote_volume": 5413.29665, "trades": 172, "taker_buy_volume": 357.1, "taker_buy_quote": 2470.71435}, {"ts": 1774454700000, "open": 6.908, "high": 6.922, "low": 6.89, "close": 6.898, "volume": 300.99, "quote_volume": 2079.41785, "trades": 122, "taker_buy_volume": 176.01, "taker_buy_quote": 1216.0449}, {"ts": 1774454760000, "open": 6.898, "high": 6.947, "low": 6.898, "close": 6.935, "volume": 1196.27, "quote_volume": 8286.15145, "trades": 187, "taker_buy_volume": 911.45, "taker_buy_quote": 6312.64252}, {"ts": 1774454820000, "open": 6.935, "high": 6.935, "low": 6.933, "close": 6.934, "volume": 4.8, "quote_volume": 33.2822, "trades": 4, "taker_buy_volume": 1.45, "taker_buy_quote": 10.0543}, {"ts": 1774454880000, "open": 6.932, "high": 6.932, "low": 6.913, "close": 6.913, "volume": 410.77, "quote_volume": 2842.20317, "trades": 49, "taker_buy_volume": 128.91, "taker_buy_quote": 892.32372}, {"ts": 1774454940000, "open": 6.913, "high": 6.935, "low": 6.912, "close": 6.935, "volume": 83.32, "quote_volume": 576.62912, "trades": 35, "taker_buy_volume": 47.65, "taker_buy_quote": 329.99499}, {"ts": 1774455000000, "open": 6.931, "high": 6.941, "low": 6.931, "close": 6.934, "volume": 76.49, "quote_volume": 530.55107, "trades": 22, "taker_buy_volume": 32.43, "taker_buy_quote": 225.03045}, {"ts": 1774455060000, "open": 6.933, "high": 6.935, "low": 6.93, "close": 6.935, "volume": 12.13, "quote_volume": 84.09255, "trades": 11, "taker_buy_volume": 6.33, "taker_buy_quote": 43.88985}, {"ts": 1774455120000, "open": 6.93, "high": 6.93, "low": 6.92, "close": 6.925, "volume": 17.52, "quote_volume": 121.32225, "trades": 13, "taker_buy_volume": 2.03, "taker_buy_quote": 14.0563}, {"ts": 1774455180000, "open": 6.925, "high": 6.931, "low": 6.918, "close": 6.918, "volume": 86.62, "quote_volume": 599.64874, "trades": 17, "taker_buy_volume": 12.49, "taker_buy_quote": 86.53538}, {"ts": 1774455240000, "open": 6.917, "high": 6.918, "low": 6.916, "close": 6.918, "volume": 5.8, "quote_volume": 40.1186, "trades": 4, "taker_buy_volume": 2.9, "taker_buy_quote": 20.06075}, {"ts": 1774455300000, "open": 6.919, "high": 6.921, "low": 6.915, "close": 6.916, "volume": 6.98, "quote_volume": 48.28828, "trades": 5, "taker_buy_volume": 5.53, "taker_buy_quote": 38.26153}, {"ts": 1774455360000, "open": 6.917, "high": 6.935, "low": 6.917, "close": 6.935, "volume": 38.33, "quote_volume": 265.57031, "trades": 22, "taker_buy_volume": 38.33, "taker_buy_quote": 265.57031}, {"ts": 1774455420000, "open": 6.929, "high": 6.929, "low": 6.918, "close": 6.918, "volume": 17.4, "quote_volume": 120.4689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 6.919, "high": 6.932, "low": 6.919, "close": 6.932, "volume": 21.24, "quote_volume": 147.09809, "trades": 15, "taker_buy_volume": 21.24, "taker_buy_quote": 147.09809}, {"ts": 1774455540000, "open": 6.93, "high": 6.93, "low": 6.93, "close": 6.93, "volume": 1.0, "quote_volume": 6.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455600000, "open": 6.933, "high": 6.939, "low": 6.932, "close": 6.932, "volume": 61.58, "quote_volume": 427.14482, "trades": 15, "taker_buy_volume": 52.88, "taker_buy_quote": 366.81467}, {"ts": 1774455660000, "open": 6.937, "high": 6.949, "low": 6.937, "close": 6.949, "volume": 31.03, "quote_volume": 215.49528, "trades": 17, "taker_buy_volume": 24.11, "taker_buy_quote": 167.42204}, {"ts": 1774455720000, "open": 6.95, "high": 6.958, "low": 6.95, "close": 6.956, "volume": 96.56, "quote_volume": 671.34989, "trades": 13, "taker_buy_volume": 93.68, "taker_buy_quote": 651.31518}, {"ts": 1774455780000, "open": 6.955, "high": 6.955, "low": 6.952, "close": 6.952, "volume": 15.44, "quote_volume": 107.34758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 6.957, "high": 6.966, "low": 6.949, "close": 6.949, "volume": 249.43, "quote_volume": 1735.90828, "trades": 35, "taker_buy_volume": 197.17, "taker_buy_quote": 1372.52114}, {"ts": 1774455900000, "open": 6.953, "high": 6.959, "low": 6.953, "close": 6.959, "volume": 68.83, "quote_volume": 478.78183, "trades": 9, "taker_buy_volume": 68.83, "taker_buy_quote": 478.78183}, {"ts": 1774455960000, "open": 6.955, "high": 6.966, "low": 6.948, "close": 6.956, "volume": 230.15, "quote_volume": 1601.15663, "trades": 58, "taker_buy_volume": 181.45, "taker_buy_quote": 1262.4589}, {"ts": 1774456020000, "open": 6.957, "high": 6.957, "low": 6.931, "close": 6.942, "volume": 413.83, "quote_volume": 2872.36385, "trades": 54, "taker_buy_volume": 81.24, "taker_buy_quote": 564.39016}, {"ts": 1774456080000, "open": 6.943, "high": 6.945, "low": 6.935, "close": 6.935, "volume": 137.98, "quote_volume": 958.0478, "trades": 20, "taker_buy_volume": 79.74, "taker_buy_quote": 553.7124}, {"ts": 1774456140000, "open": 6.934, "high": 6.934, "low": 6.928, "close": 6.933, "volume": 24.0, "quote_volume": 166.3602, "trades": 20, "taker_buy_volume": 14.85, "taker_buy_quote": 102.94055}, {"ts": 1774456200000, "open": 6.927, "high": 6.927, "low": 6.905, "close": 6.914, "volume": 355.59, "quote_volume": 2459.07519, "trades": 85, "taker_buy_volume": 72.16, "taker_buy_quote": 499.02707}, {"ts": 1774456260000, "open": 6.915, "high": 6.928, "low": 6.915, "close": 6.928, "volume": 147.88, "quote_volume": 1023.69588, "trades": 48, "taker_buy_volume": 126.53, "taker_buy_quote": 876.04613}, {"ts": 1774456320000, "open": 6.926, "high": 6.931, "low": 6.924, "close": 6.931, "volume": 26.1, "quote_volume": 180.83675, "trades": 18, "taker_buy_volume": 24.65, "taker_buy_quote": 170.79695}, {"ts": 1774456380000, "open": 6.924, "high": 6.926, "low": 6.923, "close": 6.926, "volume": 7.25, "quote_volume": 50.2019, "trades": 5, "taker_buy_volume": 4.35, "taker_buy_quote": 30.12375}, {"ts": 1774456440000, "open": 6.922, "high": 6.922, "low": 6.913, "close": 6.913, "volume": 21.68, "quote_volume": 149.94759, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456500000, "open": 6.911, "high": 6.911, "low": 6.9, "close": 6.9, "volume": 24.86, "quote_volume": 171.64415, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456560000, "open": 6.901, "high": 6.915, "low": 6.901, "close": 6.915, "volume": 32.42, "quote_volume": 223.98968, "trades": 20, "taker_buy_volume": 32.42, "taker_buy_quote": 223.98968}, {"ts": 1774456620000, "open": 6.915, "high": 6.915, "low": 6.915, "close": 6.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 6.91, "high": 6.91, "low": 6.904, "close": 6.907, "volume": 25.79, "quote_volume": 178.13526, "trades": 13, "taker_buy_volume": 3.68, "taker_buy_quote": 25.42152}, {"ts": 1774456740000, "open": 6.907, "high": 6.907, "low": 6.898, "close": 6.901, "volume": 61.82, "quote_volume": 426.52302, "trades": 13, "taker_buy_volume": 4.09, "taker_buy_quote": 28.23707}, {"ts": 1774456800000, "open": 6.905, "high": 6.911, "low": 6.905, "close": 6.91, "volume": 11.91, "quote_volume": 82.28513, "trades": 10, "taker_buy_volume": 11.91, "taker_buy_quote": 82.28513}, {"ts": 1774456860000, "open": 6.904, "high": 6.904, "low": 6.899, "close": 6.899, "volume": 40.62, "quote_volume": 280.28713, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 6.901, "high": 6.902, "low": 6.901, "close": 6.902, "volume": 32.5, "quote_volume": 224.29948, "trades": 3, "taker_buy_volume": 32.5, "taker_buy_quote": 224.29948}, {"ts": 1774456980000, "open": 6.902, "high": 6.902, "low": 6.902, "close": 6.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 6.899, "high": 6.899, "low": 6.887, "close": 6.887, "volume": 161.9, "quote_volume": 1116.13604, "trades": 32, "taker_buy_volume": 104.81, "taker_buy_quote": 722.44007}, {"ts": 1774457100000, "open": 6.887, "high": 6.887, "low": 6.87, "close": 6.875, "volume": 305.01, "quote_volume": 2096.32692, "trades": 38, "taker_buy_volume": 42.95, "taker_buy_quote": 295.40568}, {"ts": 1774457160000, "open": 6.869, "high": 6.874, "low": 6.856, "close": 6.86, "volume": 1590.91, "quote_volume": 10918.87065, "trades": 97, "taker_buy_volume": 1078.75, "taker_buy_quote": 7403.58273}, {"ts": 1774457220000, "open": 6.856, "high": 6.859, "low": 6.854, "close": 6.857, "volume": 48.65, "quote_volume": 333.51921, "trades": 9, "taker_buy_volume": 11.46, "taker_buy_quote": 78.5996}, {"ts": 1774457280000, "open": 6.856, "high": 6.87, "low": 6.846, "close": 6.861, "volume": 882.7, "quote_volume": 6051.73593, "trades": 133, "taker_buy_volume": 524.89, "taker_buy_quote": 3600.63415}, {"ts": 1774457340000, "open": 6.861, "high": 6.861, "low": 6.846, "close": 6.846, "volume": 29.13, "quote_volume": 199.6145, "trades": 25, "taker_buy_volume": 4.41, "taker_buy_quote": 30.25701}, {"ts": 1774457400000, "open": 6.849, "high": 6.896, "low": 6.849, "close": 6.895, "volume": 854.76, "quote_volume": 5874.40727, "trades": 146, "taker_buy_volume": 705.05, "taker_buy_quote": 4843.81655}, {"ts": 1774457460000, "open": 6.895, "high": 6.895, "low": 6.876, "close": 6.876, "volume": 443.52, "quote_volume": 3053.77844, "trades": 91, "taker_buy_volume": 125.91, "taker_buy_quote": 867.3885}, {"ts": 1774457520000, "open": 6.879, "high": 6.885, "low": 6.875, "close": 6.884, "volume": 162.86, "quote_volume": 1120.45152, "trades": 23, "taker_buy_volume": 144.15, "taker_buy_quote": 991.79473}, {"ts": 1774457580000, "open": 6.885, "high": 6.89, "low": 6.882, "close": 6.882, "volume": 23.27, "quote_volume": 160.23625, "trades": 16, "taker_buy_volume": 8.5, "taker_buy_quote": 58.5444}, {"ts": 1774457640000, "open": 6.881, "high": 6.894, "low": 6.88, "close": 6.894, "volume": 30.66, "quote_volume": 211.19776, "trades": 21, "taker_buy_volume": 27.74, "taker_buy_quote": 191.1067}, {"ts": 1774457700000, "open": 6.889, "high": 6.894, "low": 6.889, "close": 6.894, "volume": 79.72, "quote_volume": 549.58238, "trades": 3, "taker_buy_volume": 78.26, "taker_buy_quote": 539.52444}, {"ts": 1774457760000, "open": 6.895, "high": 6.902, "low": 6.895, "close": 6.902, "volume": 135.65, "quote_volume": 935.7531, "trades": 16, "taker_buy_volume": 95.73, "taker_buy_quote": 660.35138}, {"ts": 1774457820000, "open": 6.902, "high": 6.902, "low": 6.897, "close": 6.897, "volume": 36.61, "quote_volume": 252.5321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 6.896, "high": 6.896, "low": 6.883, "close": 6.887, "volume": 54.02, "quote_volume": 372.21094, "trades": 37, "taker_buy_volume": 14.6, "taker_buy_quote": 100.54144}, {"ts": 1774457940000, "open": 6.882, "high": 6.895, "low": 6.881, "close": 6.889, "volume": 118.54, "quote_volume": 816.50483, "trades": 52, "taker_buy_volume": 53.71, "taker_buy_quote": 370.01447}, {"ts": 1774458000000, "open": 6.893, "high": 6.9, "low": 6.887, "close": 6.9, "volume": 101.3, "quote_volume": 698.53287, "trades": 37, "taker_buy_volume": 94.0, "taker_buy_quote": 648.24317}, {"ts": 1774458060000, "open": 6.9, "high": 6.911, "low": 6.897, "close": 6.901, "volume": 158.22, "quote_volume": 1092.53167, "trades": 36, "taker_buy_volume": 78.36, "taker_buy_quote": 541.42556}, {"ts": 1774458120000, "open": 6.897, "high": 6.897, "low": 6.89, "close": 6.89, "volume": 50.73, "quote_volume": 349.65219, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458180000, "open": 6.892, "high": 6.892, "low": 6.842, "close": 6.853, "volume": 830.92, "quote_volume": 5697.44167, "trades": 142, "taker_buy_volume": 86.14, "taker_buy_quote": 590.31199}, {"ts": 1774458240000, "open": 6.854, "high": 6.878, "low": 6.854, "close": 6.878, "volume": 300.73, "quote_volume": 2066.12242, "trades": 46, "taker_buy_volume": 299.75, "taker_buy_quote": 2059.4055}, {"ts": 1774458300000, "open": 6.879, "high": 6.884, "low": 6.855, "close": 6.855, "volume": 181.81, "quote_volume": 1249.56927, "trades": 34, "taker_buy_volume": 35.77, "taker_buy_quote": 246.20598}, {"ts": 1774458360000, "open": 6.854, "high": 6.857, "low": 6.853, "close": 6.854, "volume": 44.05, "quote_volume": 302.0288, "trades": 6, "taker_buy_volume": 41.11, "taker_buy_quote": 281.87951}, {"ts": 1774458420000, "open": 6.854, "high": 6.862, "low": 6.843, "close": 6.844, "volume": 333.64, "quote_volume": 2285.7479, "trades": 60, "taker_buy_volume": 55.65, "taker_buy_quote": 381.69125}, {"ts": 1774458480000, "open": 6.843, "high": 6.847, "low": 6.841, "close": 6.847, "volume": 15.11, "quote_volume": 103.40901, "trades": 11, "taker_buy_volume": 10.73, "taker_buy_quote": 73.44104}, {"ts": 1774458540000, "open": 6.847, "high": 6.85, "low": 6.824, "close": 6.835, "volume": 236.55, "quote_volume": 1616.41423, "trades": 82, "taker_buy_volume": 52.62, "taker_buy_quote": 359.78608}, {"ts": 1774458600000, "open": 6.836, "high": 6.845, "low": 6.836, "close": 6.844, "volume": 50.55, "quote_volume": 345.82604, "trades": 24, "taker_buy_volume": 43.22, "taker_buy_quote": 295.69464}, {"ts": 1774458660000, "open": 6.843, "high": 6.852, "low": 6.832, "close": 6.839, "volume": 339.32, "quote_volume": 2323.19121, "trades": 52, "taker_buy_volume": 282.13, "taker_buy_quote": 1931.99944}, {"ts": 1774458720000, "open": 6.844, "high": 6.848, "low": 6.843, "close": 6.844, "volume": 33.0, "quote_volume": 225.93177, "trades": 16, "taker_buy_volume": 7.35, "taker_buy_quote": 50.32104}, {"ts": 1774458780000, "open": 6.849, "high": 6.849, "low": 6.846, "close": 6.846, "volume": 5.88, "quote_volume": 40.2633, "trades": 5, "taker_buy_volume": 1.47, "taker_buy_quote": 10.06803}, {"ts": 1774458840000, "open": 6.846, "high": 6.858, "low": 6.842, "close": 6.852, "volume": 337.44, "quote_volume": 2311.17184, "trades": 56, "taker_buy_volume": 311.97, "taker_buy_quote": 2136.78819}, {"ts": 1774458900000, "open": 6.851, "high": 6.855, "low": 6.848, "close": 6.851, "volume": 43.85, "quote_volume": 300.42047, "trades": 19, "taker_buy_volume": 13.79, "taker_buy_quote": 94.49608}, {"ts": 1774458960000, "open": 6.852, "high": 6.859, "low": 6.844, "close": 6.844, "volume": 66.99, "quote_volume": 459.26833, "trades": 22, "taker_buy_volume": 46.41, "taker_buy_quote": 318.28504}, {"ts": 1774459020000, "open": 6.843, "high": 6.847, "low": 6.834, "close": 6.847, "volume": 175.52, "quote_volume": 1200.56701, "trades": 32, "taker_buy_volume": 66.71, "taker_buy_quote": 456.59365}, {"ts": 1774459080000, "open": 6.848, "high": 6.854, "low": 6.848, "close": 6.85, "volume": 13.22, "quote_volume": 90.56876, "trades": 9, "taker_buy_volume": 10.29, "taker_buy_quote": 70.49679}, {"ts": 1774459140000, "open": 6.852, "high": 6.854, "low": 6.852, "close": 6.854, "volume": 4.41, "quote_volume": 30.22173, "trades": 3, "taker_buy_volume": 4.41, "taker_buy_quote": 30.22173}, {"ts": 1774459200000, "open": 6.852, "high": 6.887, "low": 6.844, "close": 6.874, "volume": 6915.48, "quote_volume": 47403.7633, "trades": 173, "taker_buy_volume": 6598.79, "taker_buy_quote": 45233.72403}, {"ts": 1774459260000, "open": 6.873, "high": 6.884, "low": 6.873, "close": 6.884, "volume": 151.45, "quote_volume": 1041.42265, "trades": 20, "taker_buy_volume": 147.06, "taker_buy_quote": 1011.24872}, {"ts": 1774459320000, "open": 6.883, "high": 6.883, "low": 6.873, "close": 6.875, "volume": 126.84, "quote_volume": 872.35187, "trades": 40, "taker_buy_volume": 9.58, "taker_buy_quote": 65.8989}, {"ts": 1774459380000, "open": 6.878, "high": 6.883, "low": 6.878, "close": 6.883, "volume": 195.89, "quote_volume": 1347.62475, "trades": 29, "taker_buy_volume": 192.97, "taker_buy_quote": 1327.53953}, {"ts": 1774459440000, "open": 6.881, "high": 6.881, "low": 6.871, "close": 6.871, "volume": 145.74, "quote_volume": 1001.89609, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459500000, "open": 6.87, "high": 6.894, "low": 6.86, "close": 6.887, "volume": 93.83, "quote_volume": 645.29469, "trades": 68, "taker_buy_volume": 68.26, "taker_buy_quote": 469.52488}, {"ts": 1774459560000, "open": 6.886, "high": 6.886, "low": 6.873, "close": 6.874, "volume": 106.97, "quote_volume": 735.64128, "trades": 40, "taker_buy_volume": 71.61, "taker_buy_quote": 492.35184}, {"ts": 1774459620000, "open": 6.873, "high": 6.878, "low": 6.87, "close": 6.873, "volume": 365.17, "quote_volume": 2509.4301, "trades": 79, "taker_buy_volume": 292.42, "taker_buy_quote": 2009.48688}, {"ts": 1774459680000, "open": 6.876, "high": 6.882, "low": 6.876, "close": 6.882, "volume": 34.52, "quote_volume": 237.52322, "trades": 14, "taker_buy_volume": 27.6, "taker_buy_quote": 189.9067}, {"ts": 1774459740000, "open": 6.877, "high": 6.88, "low": 6.87, "close": 6.88, "volume": 68.58, "quote_volume": 471.58371, "trades": 37, "taker_buy_volume": 49.1, "taker_buy_quote": 337.70255}, {"ts": 1774459800000, "open": 6.881, "high": 6.888, "low": 6.873, "close": 6.873, "volume": 50.04, "quote_volume": 344.3011, "trades": 31, "taker_buy_volume": 16.06, "taker_buy_quote": 110.5755}, {"ts": 1774459860000, "open": 6.872, "high": 6.872, "low": 6.86, "close": 6.864, "volume": 35.59, "quote_volume": 244.30508, "trades": 23, "taker_buy_volume": 16.61, "taker_buy_quote": 113.9884}, {"ts": 1774459920000, "open": 6.863, "high": 6.87, "low": 6.863, "close": 6.87, "volume": 20.7, "quote_volume": 142.13564, "trades": 11, "taker_buy_volume": 20.7, "taker_buy_quote": 142.13564}, {"ts": 1774459980000, "open": 6.871, "high": 6.871, "low": 6.863, "close": 6.863, "volume": 203.01, "quote_volume": 1394.83061, "trades": 13, "taker_buy_volume": 192.79, "taker_buy_quote": 1324.66009}, {"ts": 1774460040000, "open": 6.862, "high": 6.862, "low": 6.861, "close": 6.861, "volume": 2.92, "quote_volume": 20.03558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460100000, "open": 6.86, "high": 6.86, "low": 6.851, "close": 6.851, "volume": 16.3, "quote_volume": 111.7404, "trades": 11, "taker_buy_volume": 1.7, "taker_buy_quote": 11.6501}, {"ts": 1774460160000, "open": 6.85, "high": 6.85, "low": 6.845, "close": 6.845, "volume": 14.45, "quote_volume": 98.9606, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 6.844, "high": 6.853, "low": 6.841, "close": 6.846, "volume": 378.56, "quote_volume": 2591.43394, "trades": 42, "taker_buy_volume": 138.14, "taker_buy_quote": 946.04066}, {"ts": 1774460280000, "open": 6.847, "high": 6.859, "low": 6.847, "close": 6.85, "volume": 256.77, "quote_volume": 1760.18461, "trades": 37, "taker_buy_volume": 224.98, "taker_buy_quote": 1542.29298}, {"ts": 1774460340000, "open": 6.849, "high": 6.85, "low": 6.824, "close": 6.827, "volume": 119.19, "quote_volume": 814.36985, "trades": 39, "taker_buy_volume": 9.86, "taker_buy_quote": 67.34423}, {"ts": 1774460400000, "open": 6.826, "high": 6.831, "low": 6.818, "close": 6.825, "volume": 704.74, "quote_volume": 4807.11525, "trades": 80, "taker_buy_volume": 60.8, "taker_buy_quote": 414.95006}, {"ts": 1774460460000, "open": 6.826, "high": 6.841, "low": 6.826, "close": 6.826, "volume": 155.09, "quote_volume": 1060.25219, "trades": 36, "taker_buy_volume": 127.9, "taker_buy_quote": 874.54082}, {"ts": 1774460520000, "open": 6.825, "high": 6.826, "low": 6.819, "close": 6.819, "volume": 195.18, "quote_volume": 1331.65821, "trades": 19, "taker_buy_volume": 157.88, "taker_buy_quote": 1077.24344}, {"ts": 1774460580000, "open": 6.821, "high": 6.836, "low": 6.821, "close": 6.825, "volume": 450.67, "quote_volume": 3077.89735, "trades": 40, "taker_buy_volume": 443.51, "taker_buy_quote": 3029.02741}, {"ts": 1774460640000, "open": 6.825, "high": 6.825, "low": 6.809, "close": 6.814, "volume": 130.84, "quote_volume": 891.42493, "trades": 26, "taker_buy_volume": 6.01, "taker_buy_quote": 40.9476}, {"ts": 1774460700000, "open": 6.813, "high": 6.818, "low": 6.806, "close": 6.81, "volume": 211.63, "quote_volume": 1441.1322, "trades": 38, "taker_buy_volume": 87.76, "taker_buy_quote": 597.66214}, {"ts": 1774460760000, "open": 6.809, "high": 6.821, "low": 6.803, "close": 6.803, "volume": 740.68, "quote_volume": 5041.96177, "trades": 79, "taker_buy_volume": 201.58, "taker_buy_quote": 1373.38244}, {"ts": 1774460820000, "open": 6.806, "high": 6.812, "low": 6.801, "close": 6.807, "volume": 29.6, "quote_volume": 201.47187, "trades": 21, "taker_buy_volume": 7.4, "taker_buy_quote": 50.394}, {"ts": 1774460880000, "open": 6.809, "high": 6.809, "low": 6.801, "close": 6.801, "volume": 63.02, "quote_volume": 428.68428, "trades": 23, "taker_buy_volume": 1.48, "taker_buy_quote": 10.07732}, {"ts": 1774460940000, "open": 6.806, "high": 6.826, "low": 6.806, "close": 6.826, "volume": 44.88, "quote_volume": 305.93387, "trades": 33, "taker_buy_volume": 34.42, "taker_buy_quote": 234.60187}, {"ts": 1774461000000, "open": 6.823, "high": 6.823, "low": 6.807, "close": 6.807, "volume": 136.87, "quote_volume": 932.74246, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461060000, "open": 6.806, "high": 6.806, "low": 6.789, "close": 6.801, "volume": 646.27, "quote_volume": 4390.67767, "trades": 55, "taker_buy_volume": 297.56, "taker_buy_quote": 2021.62621}, {"ts": 1774461120000, "open": 6.801, "high": 6.801, "low": 6.801, "close": 6.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461180000, "open": 6.801, "high": 6.803, "low": 6.796, "close": 6.801, "volume": 21.7, "quote_volume": 147.54914, "trades": 17, "taker_buy_volume": 12.82, "taker_buy_quote": 87.17846}, {"ts": 1774461240000, "open": 6.802, "high": 6.804, "low": 6.799, "close": 6.804, "volume": 18.82, "quote_volume": 128.02438, "trades": 6, "taker_buy_volume": 16.43, "taker_buy_quote": 111.77329}, {"ts": 1774461300000, "open": 6.8, "high": 6.814, "low": 6.795, "close": 6.797, "volume": 228.83, "quote_volume": 1557.38942, "trades": 46, "taker_buy_volume": 182.72, "taker_buy_quote": 1243.88349}, {"ts": 1774461360000, "open": 6.798, "high": 6.81, "low": 6.794, "close": 6.8, "volume": 438.49, "quote_volume": 2983.61812, "trades": 94, "taker_buy_volume": 367.3, "taker_buy_quote": 2499.29313}, {"ts": 1774461420000, "open": 6.801, "high": 6.816, "low": 6.801, "close": 6.809, "volume": 907.21, "quote_volume": 6176.37023, "trades": 129, "taker_buy_volume": 666.83, "taker_buy_quote": 4540.09862}, {"ts": 1774461480000, "open": 6.809, "high": 6.819, "low": 6.792, "close": 6.794, "volume": 1059.3, "quote_volume": 7206.03244, "trades": 102, "taker_buy_volume": 79.19, "taker_buy_quote": 539.51462}, {"ts": 1774461540000, "open": 6.793, "high": 6.798, "low": 6.787, "close": 6.797, "volume": 139.79, "quote_volume": 949.19981, "trades": 40, "taker_buy_volume": 110.97, "taker_buy_quote": 753.55613}, {"ts": 1774461600000, "open": 6.795, "high": 6.807, "low": 6.787, "close": 6.791, "volume": 214.27, "quote_volume": 1457.00095, "trades": 149, "taker_buy_volume": 176.27, "taker_buy_quote": 1198.67487}, {"ts": 1774461660000, "open": 6.786, "high": 6.795, "low": 6.764, "close": 6.787, "volume": 2292.39, "quote_volume": 15534.20398, "trades": 282, "taker_buy_volume": 580.37, "taker_buy_quote": 3937.32741}, {"ts": 1774461720000, "open": 6.792, "high": 6.797, "low": 6.79, "close": 6.79, "volume": 49.66, "quote_volume": 337.37848, "trades": 34, "taker_buy_volume": 15.64, "taker_buy_quote": 106.27612}, {"ts": 1774461780000, "open": 6.789, "high": 6.821, "low": 6.784, "close": 6.82, "volume": 906.39, "quote_volume": 6161.97546, "trades": 179, "taker_buy_volume": 810.18, "taker_buy_quote": 5508.50935}, {"ts": 1774461840000, "open": 6.819, "high": 6.843, "low": 6.817, "close": 6.843, "volume": 319.3, "quote_volume": 2181.7898, "trades": 50, "taker_buy_volume": 289.73, "taker_buy_quote": 1979.67319}, {"ts": 1774461900000, "open": 6.838, "high": 6.838, "low": 6.814, "close": 6.826, "volume": 187.38, "quote_volume": 1277.95265, "trades": 52, "taker_buy_volume": 17.97, "taker_buy_quote": 122.62566}, {"ts": 1774461960000, "open": 6.823, "high": 6.836, "low": 6.821, "close": 6.824, "volume": 69.93, "quote_volume": 477.57369, "trades": 48, "taker_buy_volume": 30.82, "taker_buy_quote": 210.48569}, {"ts": 1774462020000, "open": 6.823, "high": 6.837, "low": 6.821, "close": 6.837, "volume": 95.81, "quote_volume": 654.34671, "trades": 40, "taker_buy_volume": 91.4, "taker_buy_quote": 624.26169}, {"ts": 1774462080000, "open": 6.833, "high": 6.838, "low": 6.832, "close": 6.836, "volume": 53.07, "quote_volume": 362.70182, "trades": 56, "taker_buy_volume": 50.13, "taker_buy_quote": 342.61427}, {"ts": 1774462140000, "open": 6.836, "high": 6.846, "low": 6.836, "close": 6.843, "volume": 108.85, "quote_volume": 744.73736, "trades": 42, "taker_buy_volume": 49.16, "taker_buy_quote": 336.26205}, {"ts": 1774462200000, "open": 6.844, "high": 6.864, "low": 6.839, "close": 6.859, "volume": 1218.06, "quote_volume": 8350.2852, "trades": 116, "taker_buy_volume": 878.38, "taker_buy_quote": 6022.79643}, {"ts": 1774462260000, "open": 6.857, "high": 6.865, "low": 6.843, "close": 6.861, "volume": 314.44, "quote_volume": 2155.43123, "trades": 123, "taker_buy_volume": 145.1, "taker_buy_quote": 995.10776}, {"ts": 1774462320000, "open": 6.86, "high": 6.863, "low": 6.856, "close": 6.863, "volume": 32.33, "quote_volume": 221.77612, "trades": 20, "taker_buy_volume": 10.39, "taker_buy_quote": 71.28242}, {"ts": 1774462380000, "open": 6.861, "high": 6.861, "low": 6.846, "close": 6.86, "volume": 100.48, "quote_volume": 688.62192, "trades": 40, "taker_buy_volume": 15.1, "taker_buy_quote": 103.52168}, {"ts": 1774462440000, "open": 6.86, "high": 6.881, "low": 6.86, "close": 6.881, "volume": 761.79, "quote_volume": 5239.38915, "trades": 58, "taker_buy_volume": 745.31, "taker_buy_quote": 5126.05405}, {"ts": 1774462500000, "open": 6.881, "high": 6.902, "low": 6.881, "close": 6.902, "volume": 168.62, "quote_volume": 1163.09792, "trades": 38, "taker_buy_volume": 163.62, "taker_buy_quote": 1128.68292}, {"ts": 1774462560000, "open": 6.897, "high": 6.905, "low": 6.887, "close": 6.887, "volume": 564.32, "quote_volume": 3889.13909, "trades": 73, "taker_buy_volume": 55.76, "taker_buy_quote": 384.80415}, {"ts": 1774462620000, "open": 6.894, "high": 6.901, "low": 6.894, "close": 6.897, "volume": 171.6, "quote_volume": 1183.37793, "trades": 30, "taker_buy_volume": 148.74, "taker_buy_quote": 1025.67121}, {"ts": 1774462680000, "open": 6.898, "high": 6.905, "low": 6.897, "close": 6.897, "volume": 67.12, "quote_volume": 463.23798, "trades": 20, "taker_buy_volume": 50.32, "taker_buy_quote": 347.31578}, {"ts": 1774462740000, "open": 6.9, "high": 6.905, "low": 6.893, "close": 6.901, "volume": 60.64, "quote_volume": 418.36212, "trades": 27, "taker_buy_volume": 20.5, "taker_buy_quote": 141.49254}, {"ts": 1774462800000, "open": 6.9, "high": 6.9, "low": 6.895, "close": 6.899, "volume": 17.47, "quote_volume": 120.48339, "trades": 8, "taker_buy_volume": 1.46, "taker_buy_quote": 10.07254}, {"ts": 1774462860000, "open": 6.9, "high": 6.928, "low": 6.9, "close": 6.916, "volume": 389.0, "quote_volume": 2689.51403, "trades": 57, "taker_buy_volume": 378.54, "taker_buy_quote": 2617.14219}, {"ts": 1774462920000, "open": 6.921, "high": 6.922, "low": 6.911, "close": 6.911, "volume": 14.52, "quote_volume": 100.43481, "trades": 8, "taker_buy_volume": 7.22, "taker_buy_quote": 49.96991}, {"ts": 1774462980000, "open": 6.91, "high": 6.91, "low": 6.901, "close": 6.906, "volume": 18.01, "quote_volume": 124.36001, "trades": 12, "taker_buy_volume": 1.46, "taker_buy_quote": 10.08276}, {"ts": 1774463040000, "open": 6.905, "high": 6.912, "low": 6.902, "close": 6.912, "volume": 14.54, "quote_volume": 100.42909, "trades": 10, "taker_buy_volume": 8.7, "taker_buy_quote": 60.11265}, {"ts": 1774463100000, "open": 6.91, "high": 6.91, "low": 6.901, "close": 6.907, "volume": 18.95, "quote_volume": 130.86131, "trades": 13, "taker_buy_volume": 4.38, "taker_buy_quote": 30.24828}, {"ts": 1774463160000, "open": 6.906, "high": 6.908, "low": 6.894, "close": 6.908, "volume": 109.47, "quote_volume": 755.64886, "trades": 30, "taker_buy_volume": 77.03, "taker_buy_quote": 531.82786}, {"ts": 1774463220000, "open": 6.909, "high": 6.921, "low": 6.904, "close": 6.904, "volume": 199.81, "quote_volume": 1380.9306, "trades": 41, "taker_buy_volume": 43.22, "taker_buy_quote": 298.8663}, {"ts": 1774463280000, "open": 6.904, "high": 6.904, "low": 6.904, "close": 6.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463340000, "open": 6.913, "high": 6.921, "low": 6.909, "close": 6.921, "volume": 21.75, "quote_volume": 150.394, "trades": 15, "taker_buy_volume": 14.5, "taker_buy_quote": 100.28925}, {"ts": 1774463400000, "open": 6.922, "high": 6.925, "low": 6.907, "close": 6.907, "volume": 59.76, "quote_volume": 413.52527, "trades": 23, "taker_buy_volume": 4.95, "taker_buy_quote": 34.27092}, {"ts": 1774463460000, "open": 6.911, "high": 6.919, "low": 6.911, "close": 6.919, "volume": 45.03, "quote_volume": 311.48683, "trades": 12, "taker_buy_volume": 45.03, "taker_buy_quote": 311.48683}, {"ts": 1774463520000, "open": 6.913, "high": 6.913, "low": 6.89, "close": 6.89, "volume": 72.1, "quote_volume": 497.35991, "trades": 31, "taker_buy_volume": 18.23, "taker_buy_quote": 125.68033}, {"ts": 1774463580000, "open": 6.886, "high": 6.886, "low": 6.879, "close": 6.879, "volume": 11.22, "quote_volume": 77.22434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463640000, "open": 6.878, "high": 6.878, "low": 6.873, "close": 6.873, "volume": 123.88, "quote_volume": 851.90962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 6.875, "high": 6.879, "low": 6.874, "close": 6.874, "volume": 7.3, "quote_volume": 50.19334, "trades": 5, "taker_buy_volume": 4.38, "taker_buy_quote": 30.1198}, {"ts": 1774463760000, "open": 6.873, "high": 6.873, "low": 6.866, "close": 6.869, "volume": 18.98, "quote_volume": 130.37654, "trades": 13, "taker_buy_volume": 7.3, "taker_buy_quote": 50.14078}, {"ts": 1774463820000, "open": 6.87, "high": 6.871, "low": 6.866, "close": 6.868, "volume": 7.3, "quote_volume": 50.13932, "trades": 5, "taker_buy_volume": 5.84, "taker_buy_quote": 40.11496}, {"ts": 1774463880000, "open": 6.866, "high": 6.866, "low": 6.862, "close": 6.862, "volume": 7.19, "quote_volume": 49.35238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463940000, "open": 6.862, "high": 6.862, "low": 6.851, "close": 6.851, "volume": 63.56, "quote_volume": 435.62741, "trades": 19, "taker_buy_volume": 5.16, "taker_buy_quote": 35.37549}, {"ts": 1774464000000, "open": 6.852, "high": 6.861, "low": 6.852, "close": 6.86, "volume": 16.13, "quote_volume": 110.60035, "trades": 11, "taker_buy_volume": 16.13, "taker_buy_quote": 110.60035}, {"ts": 1774464060000, "open": 6.861, "high": 6.873, "low": 6.861, "close": 6.868, "volume": 66.86, "quote_volume": 459.21399, "trades": 29, "taker_buy_volume": 57.02, "taker_buy_quote": 391.63033}, {"ts": 1774464120000, "open": 6.866, "high": 6.87, "low": 6.866, "close": 6.87, "volume": 4.51, "quote_volume": 30.97348, "trades": 5, "taker_buy_volume": 3.05, "taker_buy_quote": 20.94912}, {"ts": 1774464180000, "open": 6.868, "high": 6.868, "low": 6.859, "close": 6.859, "volume": 42.95, "quote_volume": 294.77931, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 6.858, "high": 6.868, "low": 6.854, "close": 6.868, "volume": 61.18, "quote_volume": 419.72676, "trades": 42, "taker_buy_volume": 53.86, "taker_buy_quote": 369.54087}, {"ts": 1774464300000, "open": 6.867, "high": 6.872, "low": 6.864, "close": 6.865, "volume": 40.36, "quote_volume": 277.19054, "trades": 31, "taker_buy_volume": 14.09, "taker_buy_quote": 96.78278}, {"ts": 1774464360000, "open": 6.863, "high": 6.863, "low": 6.851, "close": 6.856, "volume": 30.78, "quote_volume": 211.03181, "trades": 27, "taker_buy_volume": 11.75, "taker_buy_quote": 80.5433}, {"ts": 1774464420000, "open": 6.852, "high": 6.859, "low": 6.846, "close": 6.859, "volume": 44.77, "quote_volume": 306.79266, "trades": 36, "taker_buy_volume": 34.54, "taker_buy_quote": 236.72727}, {"ts": 1774464480000, "open": 6.857, "high": 6.857, "low": 6.857, "close": 6.857, "volume": 1.47, "quote_volume": 10.07979, "trades": 1, "taker_buy_volume": 1.47, "taker_buy_quote": 10.07979}, {"ts": 1774464540000, "open": 6.853, "high": 6.856, "low": 6.849, "close": 6.849, "volume": 8.07, "quote_volume": 55.29117, "trades": 6, "taker_buy_volume": 0.72, "taker_buy_quote": 4.93632}, {"ts": 1774464600000, "open": 6.848, "high": 6.85, "low": 6.847, "close": 6.85, "volume": 7.35, "quote_volume": 50.33574, "trades": 8, "taker_buy_volume": 4.41, "taker_buy_quote": 30.20409}, {"ts": 1774464660000, "open": 6.85, "high": 6.854, "low": 6.848, "close": 6.848, "volume": 10.29, "quote_volume": 70.50414, "trades": 7, "taker_buy_volume": 8.82, "taker_buy_quote": 60.43758}, {"ts": 1774464720000, "open": 6.847, "high": 6.851, "low": 6.845, "close": 6.851, "volume": 8.32, "quote_volume": 56.98184, "trades": 10, "taker_buy_volume": 5.24, "taker_buy_quote": 35.89483}, {"ts": 1774464780000, "open": 6.847, "high": 6.851, "low": 6.847, "close": 6.849, "volume": 32.44, "quote_volume": 222.1524, "trades": 10, "taker_buy_volume": 32.44, "taker_buy_quote": 222.1524}, {"ts": 1774464840000, "open": 6.846, "high": 6.849, "low": 6.843, "close": 6.849, "volume": 40.67, "quote_volume": 278.4578, "trades": 29, "taker_buy_volume": 34.99, "taker_buy_quote": 239.58108}, {"ts": 1774464900000, "open": 6.848, "high": 6.858, "low": 6.846, "close": 6.855, "volume": 81.2, "quote_volume": 556.44489, "trades": 32, "taker_buy_volume": 51.41, "taker_buy_quote": 352.20093}, {"ts": 1774464960000, "open": 6.854, "high": 6.858, "low": 6.854, "close": 6.857, "volume": 22.87, "quote_volume": 156.81518, "trades": 6, "taker_buy_volume": 4.41, "taker_buy_quote": 30.23937}, {"ts": 1774465020000, "open": 6.856, "high": 6.856, "low": 6.851, "close": 6.852, "volume": 61.19, "quote_volume": 419.23621, "trades": 9, "taker_buy_volume": 52.37, "taker_buy_quote": 358.78834}, {"ts": 1774465080000, "open": 6.852, "high": 6.852, "low": 6.848, "close": 6.848, "volume": 8.6, "quote_volume": 58.9125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 6.848, "high": 6.848, "low": 6.848, "close": 6.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465200000, "open": 6.847, "high": 6.847, "low": 6.832, "close": 6.832, "volume": 67.1, "quote_volume": 458.92416, "trades": 35, "taker_buy_volume": 14.7, "taker_buy_quote": 100.52448}, {"ts": 1774465260000, "open": 6.834, "high": 6.843, "low": 6.834, "close": 6.838, "volume": 23.52, "quote_volume": 160.84446, "trades": 19, "taker_buy_volume": 16.17, "taker_buy_quote": 110.57781}, {"ts": 1774465320000, "open": 6.839, "high": 6.839, "low": 6.832, "close": 6.832, "volume": 8.13, "quote_volume": 55.56432, "trades": 6, "taker_buy_volume": 0.78, "taker_buy_quote": 5.33442}, {"ts": 1774465380000, "open": 6.831, "high": 6.831, "low": 6.828, "close": 6.831, "volume": 8.74, "quote_volume": 59.69277, "trades": 6, "taker_buy_volume": 2.94, "taker_buy_quote": 20.08167}, {"ts": 1774465440000, "open": 6.831, "high": 6.842, "low": 6.831, "close": 6.842, "volume": 43.23, "quote_volume": 295.40663, "trades": 14, "taker_buy_volume": 43.23, "taker_buy_quote": 295.40663}, {"ts": 1774465500000, "open": 6.843, "high": 6.845, "low": 6.842, "close": 6.844, "volume": 11.76, "quote_volume": 80.47956, "trades": 9, "taker_buy_volume": 7.35, "taker_buy_quote": 50.30193}, {"ts": 1774465560000, "open": 6.845, "high": 6.848, "low": 6.842, "close": 6.844, "volume": 125.89, "quote_volume": 861.75867, "trades": 18, "taker_buy_volume": 112.7, "taker_buy_quote": 771.48329}, {"ts": 1774465620000, "open": 6.843, "high": 6.845, "low": 6.842, "close": 6.843, "volume": 15.11, "quote_volume": 103.40003, "trades": 16, "taker_buy_volume": 2.62, "taker_buy_quote": 17.93243}, {"ts": 1774465680000, "open": 6.843, "high": 6.843, "low": 6.839, "close": 6.839, "volume": 7.35, "quote_volume": 50.28135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465740000, "open": 6.84, "high": 6.875, "low": 6.84, "close": 6.865, "volume": 668.02, "quote_volume": 4582.37101, "trades": 90, "taker_buy_volume": 648.68, "taker_buy_quote": 4449.55261}, {"ts": 1774465800000, "open": 6.864, "high": 6.887, "low": 6.864, "close": 6.883, "volume": 226.58, "quote_volume": 1558.21859, "trades": 110, "taker_buy_volume": 146.82, "taker_buy_quote": 1009.43018}, {"ts": 1774465860000, "open": 6.884, "high": 6.895, "low": 6.877, "close": 6.892, "volume": 507.22, "quote_volume": 3492.22606, "trades": 101, "taker_buy_volume": 310.56, "taker_buy_quote": 2138.86921}, {"ts": 1774465920000, "open": 6.891, "high": 6.891, "low": 6.886, "close": 6.89, "volume": 49.06, "quote_volume": 337.98371, "trades": 35, "taker_buy_volume": 10.37, "taker_buy_quote": 71.43724}, {"ts": 1774465980000, "open": 6.89, "high": 6.909, "low": 6.889, "close": 6.903, "volume": 81.64, "quote_volume": 563.46075, "trades": 42, "taker_buy_volume": 71.42, "taker_buy_quote": 492.93107}, {"ts": 1774466040000, "open": 6.901, "high": 6.925, "low": 6.896, "close": 6.915, "volume": 500.61, "quote_volume": 3461.19781, "trades": 69, "taker_buy_volume": 418.06, "taker_buy_quote": 2890.51329}, {"ts": 1774466100000, "open": 6.916, "high": 6.916, "low": 6.905, "close": 6.905, "volume": 68.48, "quote_volume": 473.16947, "trades": 53, "taker_buy_volume": 11.45, "taker_buy_quote": 79.13963}, {"ts": 1774466160000, "open": 6.906, "high": 6.919, "low": 6.903, "close": 6.907, "volume": 127.72, "quote_volume": 882.56798, "trades": 65, "taker_buy_volume": 54.09, "taker_buy_quote": 373.75888}, {"ts": 1774466220000, "open": 6.906, "high": 6.906, "low": 6.896, "close": 6.899, "volume": 80.64, "quote_volume": 556.53385, "trades": 56, "taker_buy_volume": 13.49, "taker_buy_quote": 93.07773}, {"ts": 1774466280000, "open": 6.898, "high": 6.899, "low": 6.896, "close": 6.899, "volume": 27.49, "quote_volume": 189.60623, "trades": 23, "taker_buy_volume": 20.21, "taker_buy_quote": 139.39607}, {"ts": 1774466340000, "open": 6.898, "high": 6.9, "low": 6.891, "close": 6.895, "volume": 222.84, "quote_volume": 1536.95878, "trades": 36, "taker_buy_volume": 16.05, "taker_buy_quote": 110.71183}, {"ts": 1774466400000, "open": 6.896, "high": 6.899, "low": 6.892, "close": 6.899, "volume": 88.8, "quote_volume": 612.2706, "trades": 50, "taker_buy_volume": 45.88, "taker_buy_quote": 316.37773}, {"ts": 1774466460000, "open": 6.898, "high": 6.902, "low": 6.89, "close": 6.902, "volume": 28.19, "quote_volume": 194.3939, "trades": 21, "taker_buy_volume": 14.58, "taker_buy_quote": 100.58012}, {"ts": 1774466520000, "open": 6.903, "high": 6.905, "low": 6.897, "close": 6.897, "volume": 13.9, "quote_volume": 95.92402, "trades": 10, "taker_buy_volume": 3.68, "taker_buy_quote": 25.40602}, {"ts": 1774466580000, "open": 6.896, "high": 7.087, "low": 6.893, "close": 7.047, "volume": 5271.67, "quote_volume": 36866.98321, "trades": 690, "taker_buy_volume": 4054.79, "taker_buy_quote": 28293.36756}, {"ts": 1774466640000, "open": 7.049, "high": 7.088, "low": 7.037, "close": 7.086, "volume": 1232.44, "quote_volume": 8703.09352, "trades": 216, "taker_buy_volume": 690.46, "taker_buy_quote": 4882.44804}, {"ts": 1774466700000, "open": 7.086, "high": 7.088, "low": 7.018, "close": 7.029, "volume": 2430.14, "quote_volume": 17124.58106, "trades": 445, "taker_buy_volume": 911.54, "taker_buy_quote": 6427.68906}, {"ts": 1774466760000, "open": 7.029, "high": 7.044, "low": 7.012, "close": 7.017, "volume": 208.6, "quote_volume": 1464.98915, "trades": 104, "taker_buy_volume": 140.19, "taker_buy_quote": 984.4626}, {"ts": 1774466820000, "open": 7.016, "high": 7.04, "low": 7.015, "close": 7.04, "volume": 480.43, "quote_volume": 3379.40606, "trades": 68, "taker_buy_volume": 463.27, "taker_buy_quote": 3258.86993}, {"ts": 1774466880000, "open": 7.034, "high": 7.042, "low": 7.032, "close": 7.042, "volume": 24.28, "quote_volume": 170.90122, "trades": 13, "taker_buy_volume": 18.56, "taker_buy_quote": 130.67246}, {"ts": 1774466940000, "open": 7.042, "high": 7.042, "low": 7.035, "close": 7.037, "volume": 48.79, "quote_volume": 343.28805, "trades": 12, "taker_buy_volume": 31.09, "taker_buy_quote": 218.72998}, {"ts": 1774467000000, "open": 7.037, "high": 7.068, "low": 7.026, "close": 7.039, "volume": 367.91, "quote_volume": 2593.6075, "trades": 94, "taker_buy_volume": 312.74, "taker_buy_quote": 2204.90472}, {"ts": 1774467060000, "open": 7.045, "high": 7.047, "low": 7.042, "close": 7.042, "volume": 11.41, "quote_volume": 80.38056, "trades": 9, "taker_buy_volume": 5.69, "taker_buy_quote": 40.09174}, {"ts": 1774467120000, "open": 7.041, "high": 7.041, "low": 7.017, "close": 7.018, "volume": 432.05, "quote_volume": 3035.75333, "trades": 154, "taker_buy_volume": 271.02, "taker_buy_quote": 1904.32205}, {"ts": 1774467180000, "open": 7.019, "high": 7.029, "low": 7.013, "close": 7.022, "volume": 539.2, "quote_volume": 3786.88462, "trades": 87, "taker_buy_volume": 330.29, "taker_buy_quote": 2320.64444}, {"ts": 1774467240000, "open": 7.022, "high": 7.057, "low": 7.022, "close": 7.047, "volume": 288.82, "quote_volume": 2034.04816, "trades": 63, "taker_buy_volume": 256.47, "taker_buy_quote": 1806.01549}, {"ts": 1774467300000, "open": 7.049, "high": 7.049, "low": 7.03, "close": 7.037, "volume": 123.22, "quote_volume": 867.08549, "trades": 47, "taker_buy_volume": 1.03, "taker_buy_quote": 7.24811}, {"ts": 1774467360000, "open": 7.038, "high": 7.044, "low": 7.024, "close": 7.044, "volume": 321.31, "quote_volume": 2260.30385, "trades": 70, "taker_buy_volume": 145.54, "taker_buy_quote": 1024.59559}, {"ts": 1774467420000, "open": 7.045, "high": 7.048, "low": 7.04, "close": 7.04, "volume": 51.4, "quote_volume": 361.95638, "trades": 17, "taker_buy_volume": 5.72, "taker_buy_quote": 40.30598}, {"ts": 1774467480000, "open": 7.047, "high": 7.061, "low": 7.039, "close": 7.039, "volume": 719.29, "quote_volume": 5076.82917, "trades": 82, "taker_buy_volume": 356.94, "taker_buy_quote": 2519.64507}, {"ts": 1774467540000, "open": 7.038, "high": 7.039, "low": 7.017, "close": 7.017, "volume": 107.07, "quote_volume": 752.15095, "trades": 37, "taker_buy_volume": 27.28, "taker_buy_quote": 191.807}, {"ts": 1774467600000, "open": 7.016, "high": 7.027, "low": 7.014, "close": 7.019, "volume": 197.94, "quote_volume": 1389.86274, "trades": 31, "taker_buy_volume": 69.09, "taker_buy_quote": 485.12117}, {"ts": 1774467660000, "open": 7.019, "high": 7.03, "low": 7.005, "close": 7.012, "volume": 1316.9, "quote_volume": 9237.11461, "trades": 107, "taker_buy_volume": 534.79, "taker_buy_quote": 3751.7832}, {"ts": 1774467720000, "open": 7.015, "high": 7.015, "low": 6.99, "close": 6.997, "volume": 378.26, "quote_volume": 2647.46776, "trades": 51, "taker_buy_volume": 31.09, "taker_buy_quote": 217.54861}, {"ts": 1774467780000, "open": 6.996, "high": 7.001, "low": 6.991, "close": 6.995, "volume": 71.48, "quote_volume": 500.08875, "trades": 25, "taker_buy_volume": 52.66, "taker_buy_quote": 368.47213}, {"ts": 1774467840000, "open": 7.002, "high": 7.022, "low": 6.996, "close": 7.008, "volume": 316.28, "quote_volume": 2218.27244, "trades": 79, "taker_buy_volume": 244.69, "taker_buy_quote": 1716.94559}, {"ts": 1774467900000, "open": 7.007, "high": 7.013, "low": 7.005, "close": 7.013, "volume": 10.42, "quote_volume": 73.00367, "trades": 5, "taker_buy_volume": 0.91, "taker_buy_quote": 6.38183}, {"ts": 1774467960000, "open": 7.013, "high": 7.018, "low": 7.013, "close": 7.018, "volume": 11.81, "quote_volume": 82.84498, "trades": 8, "taker_buy_volume": 11.81, "taker_buy_quote": 82.84498}, {"ts": 1774468020000, "open": 7.019, "high": 7.044, "low": 7.018, "close": 7.018, "volume": 265.59, "quote_volume": 1867.04184, "trades": 65, "taker_buy_volume": 201.45, "taker_buy_quote": 1416.1889}, {"ts": 1774468080000, "open": 7.017, "high": 7.03, "low": 7.017, "close": 7.029, "volume": 46.42, "quote_volume": 326.15957, "trades": 26, "taker_buy_volume": 10.01, "taker_buy_quote": 70.34027}, {"ts": 1774468140000, "open": 7.031, "high": 7.036, "low": 7.029, "close": 7.03, "volume": 145.27, "quote_volume": 1021.44911, "trades": 26, "taker_buy_volume": 87.3, "taker_buy_quote": 613.94183}, {"ts": 1774468200000, "open": 7.032, "high": 7.032, "low": 7.032, "close": 7.032, "volume": 1.43, "quote_volume": 10.05576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468260000, "open": 7.038, "high": 7.046, "low": 7.034, "close": 7.035, "volume": 117.83, "quote_volume": 829.50822, "trades": 33, "taker_buy_volume": 93.75, "taker_buy_quote": 659.97044}, {"ts": 1774468320000, "open": 7.036, "high": 7.037, "low": 7.028, "close": 7.03, "volume": 42.12, "quote_volume": 296.18466, "trades": 35, "taker_buy_volume": 10.17, "taker_buy_quote": 71.52671}, {"ts": 1774468380000, "open": 7.031, "high": 7.032, "low": 7.031, "close": 7.032, "volume": 2.38, "quote_volume": 16.73473, "trades": 3, "taker_buy_volume": 2.38, "taker_buy_quote": 16.73473}, {"ts": 1774468440000, "open": 7.032, "high": 7.035, "low": 7.032, "close": 7.035, "volume": 3.13, "quote_volume": 22.01493, "trades": 4, "taker_buy_volume": 3.13, "taker_buy_quote": 22.01493}, {"ts": 1774468500000, "open": 7.035, "high": 7.048, "low": 7.035, "close": 7.04, "volume": 95.73, "quote_volume": 674.18508, "trades": 58, "taker_buy_volume": 24.49, "taker_buy_quote": 172.45796}, {"ts": 1774468560000, "open": 7.04, "high": 7.04, "low": 7.04, "close": 7.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 7.046, "high": 7.049, "low": 7.041, "close": 7.044, "volume": 133.64, "quote_volume": 941.56985, "trades": 51, "taker_buy_volume": 66.89, "taker_buy_quote": 471.43094}, {"ts": 1774468680000, "open": 7.045, "high": 7.052, "low": 7.041, "close": 7.041, "volume": 67.75, "quote_volume": 477.31285, "trades": 49, "taker_buy_volume": 16.87, "taker_buy_quote": 118.88771}, {"ts": 1774468740000, "open": 7.043, "high": 7.05, "low": 7.029, "close": 7.035, "volume": 113.71, "quote_volume": 800.55573, "trades": 91, "taker_buy_volume": 19.06, "taker_buy_quote": 134.25094}, {"ts": 1774468800000, "open": 7.036, "high": 7.052, "low": 7.034, "close": 7.038, "volume": 372.3, "quote_volume": 2621.43222, "trades": 159, "taker_buy_volume": 173.43, "taker_buy_quote": 1221.50052}, {"ts": 1774468860000, "open": 7.039, "high": 7.04, "low": 7.025, "close": 7.039, "volume": 234.95, "quote_volume": 1651.59988, "trades": 91, "taker_buy_volume": 27.57, "taker_buy_quote": 193.9294}, {"ts": 1774468920000, "open": 7.036, "high": 7.316, "low": 7.032, "close": 7.18, "volume": 8768.09, "quote_volume": 63134.17458, "trades": 1684, "taker_buy_volume": 4860.59, "taker_buy_quote": 34904.2818}, {"ts": 1774468980000, "open": 7.179, "high": 7.226, "low": 7.178, "close": 7.204, "volume": 1105.65, "quote_volume": 7972.22577, "trades": 316, "taker_buy_volume": 536.31, "taker_buy_quote": 3868.48967}, {"ts": 1774469040000, "open": 7.202, "high": 7.21, "low": 7.176, "close": 7.199, "volume": 967.57, "quote_volume": 6958.39852, "trades": 376, "taker_buy_volume": 532.67, "taker_buy_quote": 3832.44002}, {"ts": 1774469100000, "open": 7.2, "high": 7.213, "low": 7.189, "close": 7.189, "volume": 224.25, "quote_volume": 1615.21028, "trades": 79, "taker_buy_volume": 121.19, "taker_buy_quote": 873.09287}, {"ts": 1774469160000, "open": 7.19, "high": 7.196, "low": 7.163, "close": 7.187, "volume": 428.17, "quote_volume": 3071.34811, "trades": 153, "taker_buy_volume": 86.34, "taker_buy_quote": 620.13222}, {"ts": 1774469220000, "open": 7.189, "high": 7.197, "low": 7.167, "close": 7.19, "volume": 228.63, "quote_volume": 1641.11037, "trades": 111, "taker_buy_volume": 67.76, "taker_buy_quote": 486.75881}, {"ts": 1774469280000, "open": 7.191, "high": 7.204, "low": 7.184, "close": 7.187, "volume": 124.24, "quote_volume": 893.47742, "trades": 102, "taker_buy_volume": 67.0, "taker_buy_quote": 481.78712}, {"ts": 1774469340000, "open": 7.186, "high": 7.187, "low": 7.17, "close": 7.179, "volume": 90.19, "quote_volume": 647.45823, "trades": 61, "taker_buy_volume": 46.06, "taker_buy_quote": 330.64325}, {"ts": 1774469400000, "open": 7.178, "high": 7.196, "low": 7.16, "close": 7.172, "volume": 398.63, "quote_volume": 2862.47893, "trades": 145, "taker_buy_volume": 289.83, "taker_buy_quote": 2081.72388}, {"ts": 1774469460000, "open": 7.174, "high": 7.175, "low": 7.163, "close": 7.173, "volume": 65.75, "quote_volume": 471.30631, "trades": 49, "taker_buy_volume": 36.39, "taker_buy_quote": 260.88587}, {"ts": 1774469520000, "open": 7.174, "high": 7.191, "low": 7.169, "close": 7.189, "volume": 242.25, "quote_volume": 1739.32933, "trades": 77, "taker_buy_volume": 154.09, "taker_buy_quote": 1106.61587}, {"ts": 1774469580000, "open": 7.189, "high": 7.201, "low": 7.185, "close": 7.194, "volume": 125.0, "quote_volume": 899.43404, "trades": 46, "taker_buy_volume": 98.21, "taker_buy_quote": 706.79337}, {"ts": 1774469640000, "open": 7.196, "high": 7.198, "low": 7.188, "close": 7.19, "volume": 165.15, "quote_volume": 1187.74827, "trades": 20, "taker_buy_volume": 157.02, "taker_buy_quote": 1129.2891}, {"ts": 1774469700000, "open": 7.191, "high": 7.201, "low": 7.184, "close": 7.187, "volume": 130.94, "quote_volume": 941.74272, "trades": 46, "taker_buy_volume": 55.04, "taker_buy_quote": 395.99212}, {"ts": 1774469760000, "open": 7.188, "high": 7.211, "low": 7.188, "close": 7.211, "volume": 130.78, "quote_volume": 941.98111, "trades": 71, "taker_buy_volume": 122.38, "taker_buy_quote": 881.47171}, {"ts": 1774469820000, "open": 7.212, "high": 7.309, "low": 7.212, "close": 7.297, "volume": 2148.52, "quote_volume": 15620.94995, "trades": 447, "taker_buy_volume": 1525.93, "taker_buy_quote": 11085.99629}, {"ts": 1774469880000, "open": 7.296, "high": 7.337, "low": 7.295, "close": 7.313, "volume": 2587.77, "quote_volume": 18938.35381, "trades": 484, "taker_buy_volume": 1833.02, "taker_buy_quote": 13411.91854}, {"ts": 1774469940000, "open": 7.313, "high": 7.347, "low": 7.313, "close": 7.342, "volume": 1052.94, "quote_volume": 7724.5395, "trades": 260, "taker_buy_volume": 777.1, "taker_buy_quote": 5701.44577}, {"ts": 1774470000000, "open": 7.343, "high": 7.357, "low": 7.294, "close": 7.301, "volume": 1074.33, "quote_volume": 7873.65746, "trades": 391, "taker_buy_volume": 599.98, "taker_buy_quote": 4401.49783}, {"ts": 1774470060000, "open": 7.302, "high": 7.318, "low": 7.29, "close": 7.31, "volume": 151.04, "quote_volume": 1102.97357, "trades": 92, "taker_buy_volume": 101.4, "taker_buy_quote": 740.36893}, {"ts": 1774470120000, "open": 7.309, "high": 7.322, "low": 7.305, "close": 7.309, "volume": 209.62, "quote_volume": 1533.58316, "trades": 68, "taker_buy_volume": 146.97, "taker_buy_quote": 1075.36708}, {"ts": 1774470180000, "open": 7.309, "high": 7.317, "low": 7.283, "close": 7.283, "volume": 713.61, "quote_volume": 5210.21014, "trades": 104, "taker_buy_volume": 360.82, "taker_buy_quote": 2635.94003}, {"ts": 1774470240000, "open": 7.285, "high": 7.285, "low": 7.244, "close": 7.259, "volume": 1271.68, "quote_volume": 9234.39396, "trades": 283, "taker_buy_volume": 502.71, "taker_buy_quote": 3650.51833}, {"ts": 1774470300000, "open": 7.256, "high": 7.27, "low": 7.245, "close": 7.266, "volume": 571.26, "quote_volume": 4147.06886, "trades": 144, "taker_buy_volume": 236.45, "taker_buy_quote": 1717.16924}, {"ts": 1774470360000, "open": 7.266, "high": 7.298, "low": 7.262, "close": 7.264, "volume": 734.23, "quote_volume": 5347.23858, "trades": 153, "taker_buy_volume": 436.13, "taker_buy_quote": 3178.71225}, {"ts": 1774470420000, "open": 7.263, "high": 7.283, "low": 7.255, "close": 7.268, "volume": 294.04, "quote_volume": 2135.84047, "trades": 133, "taker_buy_volume": 101.09, "taker_buy_quote": 734.89966}, {"ts": 1774470480000, "open": 7.267, "high": 7.298, "low": 7.266, "close": 7.288, "volume": 161.52, "quote_volume": 1176.22236, "trades": 84, "taker_buy_volume": 106.57, "taker_buy_quote": 776.11984}, {"ts": 1774470540000, "open": 7.292, "high": 7.299, "low": 7.279, "close": 7.292, "volume": 77.43, "quote_volume": 564.47434, "trades": 54, "taker_buy_volume": 32.7, "taker_buy_quote": 238.38505}, {"ts": 1774470600000, "open": 7.299, "high": 7.307, "low": 7.269, "close": 7.282, "volume": 429.11, "quote_volume": 3125.48064, "trades": 141, "taker_buy_volume": 122.98, "taker_buy_quote": 897.18334}, {"ts": 1774470660000, "open": 7.279, "high": 7.283, "low": 7.258, "close": 7.263, "volume": 418.9, "quote_volume": 3044.9757, "trades": 101, "taker_buy_volume": 29.35, "taker_buy_quote": 213.4232}, {"ts": 1774470720000, "open": 7.264, "high": 7.27, "low": 7.231, "close": 7.239, "volume": 251.19, "quote_volume": 1818.96174, "trades": 109, "taker_buy_volume": 84.94, "taker_buy_quote": 615.02812}, {"ts": 1774470780000, "open": 7.24, "high": 7.276, "low": 7.24, "close": 7.261, "volume": 472.26, "quote_volume": 3426.47346, "trades": 128, "taker_buy_volume": 412.78, "taker_buy_quote": 2994.79929}, {"ts": 1774470840000, "open": 7.26, "high": 7.26, "low": 7.222, "close": 7.231, "volume": 168.23, "quote_volume": 1216.96526, "trades": 92, "taker_buy_volume": 41.95, "taker_buy_quote": 303.32317}, {"ts": 1774470900000, "open": 7.23, "high": 7.267, "low": 7.228, "close": 7.263, "volume": 377.39, "quote_volume": 2738.10642, "trades": 88, "taker_buy_volume": 326.89, "taker_buy_quote": 2372.06379}, {"ts": 1774470960000, "open": 7.259, "high": 7.265, "low": 7.253, "close": 7.261, "volume": 43.88, "quote_volume": 318.56062, "trades": 34, "taker_buy_volume": 13.18, "taker_buy_quote": 95.69998}, {"ts": 1774471020000, "open": 7.259, "high": 7.265, "low": 7.253, "close": 7.259, "volume": 109.55, "quote_volume": 795.05822, "trades": 71, "taker_buy_volume": 23.54, "taker_buy_quote": 170.89949}, {"ts": 1774471080000, "open": 7.259, "high": 7.261, "low": 7.251, "close": 7.253, "volume": 40.38, "quote_volume": 292.95622, "trades": 29, "taker_buy_volume": 7.38, "taker_buy_quote": 53.57532}, {"ts": 1774471140000, "open": 7.256, "high": 7.256, "low": 7.224, "close": 7.242, "volume": 259.47, "quote_volume": 1877.29418, "trades": 138, "taker_buy_volume": 66.1, "taker_buy_quote": 478.26229}, {"ts": 1774471200000, "open": 7.242, "high": 7.271, "low": 7.239, "close": 7.263, "volume": 200.91, "quote_volume": 1457.91325, "trades": 94, "taker_buy_volume": 154.68, "taker_buy_quote": 1122.75419}, {"ts": 1774471260000, "open": 7.262, "high": 7.278, "low": 7.255, "close": 7.265, "volume": 111.23, "quote_volume": 808.24425, "trades": 64, "taker_buy_volume": 41.69, "taker_buy_quote": 302.94316}, {"ts": 1774471320000, "open": 7.269, "high": 7.277, "low": 7.251, "close": 7.268, "volume": 1172.36, "quote_volume": 8514.82901, "trades": 196, "taker_buy_volume": 353.62, "taker_buy_quote": 2569.79013}, {"ts": 1774471380000, "open": 7.266, "high": 7.267, "low": 7.261, "close": 7.263, "volume": 64.88, "quote_volume": 471.24002, "trades": 57, "taker_buy_volume": 30.15, "taker_buy_quote": 219.01204}, {"ts": 1774471440000, "open": 7.262, "high": 7.265, "low": 7.251, "close": 7.253, "volume": 152.55, "quote_volume": 1107.06221, "trades": 96, "taker_buy_volume": 74.82, "taker_buy_quote": 543.08193}, {"ts": 1774471500000, "open": 7.255, "high": 7.263, "low": 7.247, "close": 7.258, "volume": 80.44, "quote_volume": 583.63316, "trades": 62, "taker_buy_volume": 24.32, "taker_buy_quote": 176.48539}, {"ts": 1774471560000, "open": 7.26, "high": 7.277, "low": 7.259, "close": 7.274, "volume": 77.22, "quote_volume": 561.29494, "trades": 58, "taker_buy_volume": 42.17, "taker_buy_quote": 306.64063}, {"ts": 1774471620000, "open": 7.276, "high": 7.292, "low": 7.272, "close": 7.292, "volume": 195.37, "quote_volume": 1423.18352, "trades": 63, "taker_buy_volume": 133.64, "taker_buy_quote": 973.82744}, {"ts": 1774471680000, "open": 7.288, "high": 7.309, "low": 7.287, "close": 7.309, "volume": 376.27, "quote_volume": 2745.64346, "trades": 185, "taker_buy_volume": 196.63, "taker_buy_quote": 1435.13524}, {"ts": 1774471740000, "open": 7.308, "high": 7.313, "low": 7.288, "close": 7.313, "volume": 846.02, "quote_volume": 6175.14142, "trades": 320, "taker_buy_volume": 377.5, "taker_buy_quote": 2756.26142}, {"ts": 1774471800000, "open": 7.31, "high": 7.31, "low": 7.278, "close": 7.291, "volume": 1024.6, "quote_volume": 7472.11549, "trades": 333, "taker_buy_volume": 210.55, "taker_buy_quote": 1534.23975}, {"ts": 1774471860000, "open": 7.29, "high": 7.296, "low": 7.29, "close": 7.291, "volume": 79.23, "quote_volume": 577.73368, "trades": 41, "taker_buy_volume": 23.73, "taker_buy_quote": 173.04354}, {"ts": 1774471920000, "open": 7.29, "high": 7.298, "low": 7.284, "close": 7.298, "volume": 102.65, "quote_volume": 748.19938, "trades": 71, "taker_buy_volume": 35.44, "taker_buy_quote": 258.3795}, {"ts": 1774471980000, "open": 7.299, "high": 7.305, "low": 7.288, "close": 7.288, "volume": 147.24, "quote_volume": 1074.24875, "trades": 62, "taker_buy_volume": 51.11, "taker_buy_quote": 373.11342}, {"ts": 1774472040000, "open": 7.293, "high": 7.316, "low": 7.293, "close": 7.302, "volume": 94.98, "quote_volume": 693.91322, "trades": 69, "taker_buy_volume": 40.15, "taker_buy_quote": 293.36483}, {"ts": 1774472100000, "open": 7.301, "high": 7.301, "low": 7.286, "close": 7.301, "volume": 104.98, "quote_volume": 765.76906, "trades": 66, "taker_buy_volume": 42.05, "taker_buy_quote": 306.82011}, {"ts": 1774472160000, "open": 7.296, "high": 7.306, "low": 7.285, "close": 7.295, "volume": 129.71, "quote_volume": 946.62324, "trades": 100, "taker_buy_volume": 21.05, "taker_buy_quote": 153.64058}, {"ts": 1774472220000, "open": 7.296, "high": 7.298, "low": 7.289, "close": 7.293, "volume": 53.79, "quote_volume": 392.26363, "trades": 34, "taker_buy_volume": 8.26, "taker_buy_quote": 60.26495}, {"ts": 1774472280000, "open": 7.296, "high": 7.296, "low": 7.284, "close": 7.285, "volume": 93.58, "quote_volume": 682.19914, "trades": 51, "taker_buy_volume": 23.38, "taker_buy_quote": 170.4677}, {"ts": 1774472340000, "open": 7.284, "high": 7.29, "low": 7.272, "close": 7.273, "volume": 335.08, "quote_volume": 2439.72864, "trades": 93, "taker_buy_volume": 80.54, "taker_buy_quote": 586.69365}, {"ts": 1774472400000, "open": 7.274, "high": 7.315, "low": 7.262, "close": 7.302, "volume": 791.2, "quote_volume": 5762.54331, "trades": 214, "taker_buy_volume": 444.77, "taker_buy_quote": 3240.31728}, {"ts": 1774472460000, "open": 7.307, "high": 7.322, "low": 7.3, "close": 7.316, "volume": 445.87, "quote_volume": 3261.58866, "trades": 58, "taker_buy_volume": 349.95, "taker_buy_quote": 2560.32537}, {"ts": 1774472520000, "open": 7.318, "high": 7.318, "low": 7.264, "close": 7.264, "volume": 618.69, "quote_volume": 4503.86121, "trades": 171, "taker_buy_volume": 61.97, "taker_buy_quote": 451.92029}, {"ts": 1774472580000, "open": 7.263, "high": 7.279, "low": 7.256, "close": 7.274, "volume": 158.59, "quote_volume": 1152.43993, "trades": 97, "taker_buy_volume": 84.57, "taker_buy_quote": 614.79106}, {"ts": 1774472640000, "open": 7.273, "high": 7.295, "low": 7.27, "close": 7.291, "volume": 393.24, "quote_volume": 2863.4133, "trades": 103, "taker_buy_volume": 218.93, "taker_buy_quote": 1594.92684}, {"ts": 1774472700000, "open": 7.286, "high": 7.291, "low": 7.272, "close": 7.283, "volume": 251.49, "quote_volume": 1831.14007, "trades": 77, "taker_buy_volume": 145.48, "taker_buy_quote": 1059.2134}, {"ts": 1774472760000, "open": 7.283, "high": 7.292, "low": 7.282, "close": 7.29, "volume": 89.04, "quote_volume": 648.75449, "trades": 57, "taker_buy_volume": 20.67, "taker_buy_quote": 150.6387}, {"ts": 1774472820000, "open": 7.291, "high": 7.31, "low": 7.291, "close": 7.309, "volume": 578.68, "quote_volume": 4223.79774, "trades": 49, "taker_buy_volume": 560.35, "taker_buy_quote": 4089.91719}, {"ts": 1774472880000, "open": 7.308, "high": 7.315, "low": 7.299, "close": 7.303, "volume": 587.9, "quote_volume": 4296.01224, "trades": 149, "taker_buy_volume": 312.97, "taker_buy_quote": 2287.85612}, {"ts": 1774472940000, "open": 7.305, "high": 7.318, "low": 7.289, "close": 7.306, "volume": 271.32, "quote_volume": 1981.66723, "trades": 89, "taker_buy_volume": 188.59, "taker_buy_quote": 1377.85744}, {"ts": 1774473000000, "open": 7.311, "high": 7.315, "low": 7.307, "close": 7.311, "volume": 23.36, "quote_volume": 170.80856, "trades": 12, "taker_buy_volume": 2.3, "taker_buy_quote": 16.8153}, {"ts": 1774473060000, "open": 7.3, "high": 7.302, "low": 7.3, "close": 7.302, "volume": 18.77, "quote_volume": 137.04992, "trades": 4, "taker_buy_volume": 18.77, "taker_buy_quote": 137.04992}, {"ts": 1774473120000, "open": 7.305, "high": 7.305, "low": 7.294, "close": 7.294, "volume": 60.43, "quote_volume": 440.96076, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473180000, "open": 7.294, "high": 7.297, "low": 7.281, "close": 7.281, "volume": 47.51, "quote_volume": 346.11691, "trades": 20, "taker_buy_volume": 7.51, "taker_buy_quote": 54.78443}, {"ts": 1774473240000, "open": 7.279, "high": 7.3, "low": 7.27, "close": 7.285, "volume": 450.66, "quote_volume": 3281.80023, "trades": 46, "taker_buy_volume": 288.85, "taker_buy_quote": 2104.34562}, {"ts": 1774473300000, "open": 7.278, "high": 7.283, "low": 7.277, "close": 7.283, "volume": 37.02, "quote_volume": 269.53624, "trades": 10, "taker_buy_volume": 37.02, "taker_buy_quote": 269.53624}, {"ts": 1774473360000, "open": 7.284, "high": 7.284, "low": 7.284, "close": 7.284, "volume": 1.38, "quote_volume": 10.05192, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.05192}, {"ts": 1774473420000, "open": 7.293, "high": 7.293, "low": 7.293, "close": 7.293, "volume": 1.96, "quote_volume": 14.29428, "trades": 1, "taker_buy_volume": 1.96, "taker_buy_quote": 14.29428}, {"ts": 1774473480000, "open": 7.294, "high": 7.294, "low": 7.294, "close": 7.294, "volume": 34.74, "quote_volume": 253.39356, "trades": 1, "taker_buy_volume": 34.74, "taker_buy_quote": 253.39356}, {"ts": 1774473540000, "open": 7.282, "high": 7.285, "low": 7.27, "close": 7.283, "volume": 215.13, "quote_volume": 1565.41693, "trades": 18, "taker_buy_volume": 27.58, "taker_buy_quote": 200.90478}, {"ts": 1774473600000, "open": 7.261, "high": 7.265, "low": 7.257, "close": 7.265, "volume": 68.69, "quote_volume": 498.61807, "trades": 16, "taker_buy_volume": 23.72, "taker_buy_quote": 172.17322}, {"ts": 1774473660000, "open": 7.264, "high": 7.264, "low": 7.264, "close": 7.264, "volume": 1.59, "quote_volume": 11.54976, "trades": 2, "taker_buy_volume": 1.59, "taker_buy_quote": 11.54976}, {"ts": 1774473720000, "open": 7.263, "high": 7.264, "low": 7.263, "close": 7.264, "volume": 17.94, "quote_volume": 130.30064, "trades": 2, "taker_buy_volume": 17.94, "taker_buy_quote": 130.30064}, {"ts": 1774473780000, "open": 7.263, "high": 7.263, "low": 7.263, "close": 7.263, "volume": 27.12, "quote_volume": 196.97256, "trades": 2, "taker_buy_volume": 2.22, "taker_buy_quote": 16.12386}, {"ts": 1774473840000, "open": 7.255, "high": 7.279, "low": 7.255, "close": 7.279, "volume": 251.77, "quote_volume": 1829.99908, "trades": 24, "taker_buy_volume": 249.61, "taker_buy_quote": 1814.27644}, {"ts": 1774473900000, "open": 7.288, "high": 7.289, "low": 7.284, "close": 7.285, "volume": 69.13, "quote_volume": 503.68905, "trades": 33, "taker_buy_volume": 3.45, "taker_buy_quote": 25.1436}, {"ts": 1774473960000, "open": 7.278, "high": 7.281, "low": 7.276, "close": 7.281, "volume": 57.7, "quote_volume": 419.87297, "trades": 20, "taker_buy_volume": 4.23, "taker_buy_quote": 30.78397}, {"ts": 1774474020000, "open": 7.289, "high": 7.299, "low": 7.289, "close": 7.296, "volume": 63.02, "quote_volume": 459.74066, "trades": 24, "taker_buy_volume": 36.6, "taker_buy_quote": 266.99886}, {"ts": 1774474080000, "open": 7.291, "high": 7.296, "low": 7.291, "close": 7.296, "volume": 7.78, "quote_volume": 56.73782, "trades": 6, "taker_buy_volume": 7.78, "taker_buy_quote": 56.73782}, {"ts": 1774474140000, "open": 7.296, "high": 7.296, "low": 7.296, "close": 7.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 7.292, "high": 7.292, "low": 7.273, "close": 7.273, "volume": 47.44, "quote_volume": 345.27292, "trades": 22, "taker_buy_volume": 15.3, "taker_buy_quote": 111.40583}, {"ts": 1774474260000, "open": 7.27, "high": 7.283, "low": 7.24, "close": 7.283, "volume": 224.57, "quote_volume": 1630.21082, "trades": 36, "taker_buy_volume": 64.12, "taker_buy_quote": 465.57888}, {"ts": 1774474320000, "open": 7.29, "high": 7.291, "low": 7.279, "close": 7.29, "volume": 17.22, "quote_volume": 125.43343, "trades": 8, "taker_buy_volume": 8.28, "taker_buy_quote": 60.35917}, {"ts": 1774474380000, "open": 7.254, "high": 7.282, "low": 7.254, "close": 7.261, "volume": 131.84, "quote_volume": 957.33807, "trades": 16, "taker_buy_volume": 85.89, "taker_buy_quote": 623.6831}, {"ts": 1774474440000, "open": 7.261, "high": 7.261, "low": 7.261, "close": 7.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474500000, "open": 7.26, "high": 7.27, "low": 7.26, "close": 7.265, "volume": 18.18, "quote_volume": 132.09168, "trades": 16, "taker_buy_volume": 5.88, "taker_buy_quote": 42.73218}, {"ts": 1774474560000, "open": 7.262, "high": 7.269, "low": 7.262, "close": 7.269, "volume": 15.87, "quote_volume": 115.25865, "trades": 7, "taker_buy_volume": 1.53, "taker_buy_quote": 11.12157}, {"ts": 1774474620000, "open": 7.263, "high": 7.277, "low": 7.263, "close": 7.277, "volume": 13.99, "quote_volume": 101.77238, "trades": 10, "taker_buy_volume": 13.0, "taker_buy_quote": 94.58201}, {"ts": 1774474680000, "open": 7.276, "high": 7.291, "low": 7.273, "close": 7.273, "volume": 26.12, "quote_volume": 190.09109, "trades": 9, "taker_buy_volume": 1.11, "taker_buy_quote": 8.09301}, {"ts": 1774474740000, "open": 7.273, "high": 7.273, "low": 7.273, "close": 7.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474800000, "open": 7.278, "high": 7.284, "low": 7.267, "close": 7.278, "volume": 92.47, "quote_volume": 672.59628, "trades": 45, "taker_buy_volume": 29.67, "taker_buy_quote": 215.87468}, {"ts": 1774474860000, "open": 7.279, "high": 7.279, "low": 7.279, "close": 7.279, "volume": 4.12, "quote_volume": 29.98948, "trades": 5, "taker_buy_volume": 4.12, "taker_buy_quote": 29.98948}, {"ts": 1774474920000, "open": 7.279, "high": 7.279, "low": 7.279, "close": 7.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 7.279, "high": 7.287, "low": 7.279, "close": 7.28, "volume": 93.3, "quote_volume": 679.20436, "trades": 21, "taker_buy_volume": 7.73, "taker_buy_quote": 56.30781}, {"ts": 1774475040000, "open": 7.285, "high": 7.293, "low": 7.285, "close": 7.287, "volume": 36.09, "quote_volume": 263.10607, "trades": 26, "taker_buy_volume": 18.89, "taker_buy_quote": 137.70407}, {"ts": 1774475100000, "open": 7.293, "high": 7.295, "low": 7.293, "close": 7.295, "volume": 4.14, "quote_volume": 30.19716, "trades": 3, "taker_buy_volume": 4.14, "taker_buy_quote": 30.19716}, {"ts": 1774475160000, "open": 7.291, "high": 7.295, "low": 7.291, "close": 7.295, "volume": 10.27, "quote_volume": 74.89455, "trades": 11, "taker_buy_volume": 10.27, "taker_buy_quote": 74.89455}, {"ts": 1774475220000, "open": 7.294, "high": 7.314, "low": 7.294, "close": 7.314, "volume": 127.19, "quote_volume": 929.02018, "trades": 77, "taker_buy_volume": 43.7, "taker_buy_quote": 319.1962}, {"ts": 1774475280000, "open": 7.315, "high": 7.315, "low": 7.31, "close": 7.31, "volume": 12.31, "quote_volume": 90.02847, "trades": 6, "taker_buy_volume": 6.83, "taker_buy_quote": 49.96145}, {"ts": 1774475340000, "open": 7.311, "high": 7.314, "low": 7.305, "close": 7.312, "volume": 24.23, "quote_volume": 177.11526, "trades": 19, "taker_buy_volume": 7.46, "taker_buy_quote": 54.54946}, {"ts": 1774475400000, "open": 7.312, "high": 7.313, "low": 7.312, "close": 7.313, "volume": 2.6, "quote_volume": 19.01243, "trades": 2, "taker_buy_volume": 2.6, "taker_buy_quote": 19.01243}, {"ts": 1774475460000, "open": 7.313, "high": 7.313, "low": 7.313, "close": 7.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 7.311, "high": 7.311, "low": 7.307, "close": 7.307, "volume": 20.51, "quote_volume": 149.89393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 7.307, "high": 7.307, "low": 7.307, "close": 7.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 7.306, "high": 7.306, "low": 7.299, "close": 7.299, "volume": 19.05, "quote_volume": 139.1037, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475700000, "open": 7.308, "high": 7.398, "low": 7.308, "close": 7.383, "volume": 1634.66, "quote_volume": 12023.38272, "trades": 290, "taker_buy_volume": 1388.88, "taker_buy_quote": 10211.84451}, {"ts": 1774475760000, "open": 7.377, "high": 7.385, "low": 7.376, "close": 7.377, "volume": 153.76, "quote_volume": 1134.68294, "trades": 28, "taker_buy_volume": 127.48, "taker_buy_quote": 940.77179}, {"ts": 1774475820000, "open": 7.376, "high": 7.383, "low": 7.353, "close": 7.377, "volume": 213.26, "quote_volume": 1571.45523, "trades": 103, "taker_buy_volume": 79.25, "taker_buy_quote": 584.48385}, {"ts": 1774475880000, "open": 7.379, "high": 7.38, "low": 7.356, "close": 7.36, "volume": 173.95, "quote_volume": 1281.86089, "trades": 47, "taker_buy_volume": 90.39, "taker_buy_quote": 666.37595}, {"ts": 1774475940000, "open": 7.355, "high": 7.363, "low": 7.355, "close": 7.356, "volume": 12.19, "quote_volume": 89.69851, "trades": 13, "taker_buy_volume": 8.22, "taker_buy_quote": 60.49512}, {"ts": 1774476000000, "open": 7.356, "high": 7.358, "low": 7.347, "close": 7.357, "volume": 119.04, "quote_volume": 875.39528, "trades": 50, "taker_buy_volume": 27.82, "taker_buy_quote": 204.49005}, {"ts": 1774476060000, "open": 7.356, "high": 7.372, "low": 7.354, "close": 7.372, "volume": 143.42, "quote_volume": 1055.39448, "trades": 83, "taker_buy_volume": 71.37, "taker_buy_quote": 525.25822}, {"ts": 1774476120000, "open": 7.373, "high": 7.376, "low": 7.365, "close": 7.365, "volume": 38.29, "quote_volume": 282.25709, "trades": 24, "taker_buy_volume": 6.5, "taker_buy_quote": 47.92342}, {"ts": 1774476180000, "open": 7.365, "high": 7.379, "low": 7.364, "close": 7.369, "volume": 111.87, "quote_volume": 825.00844, "trades": 32, "taker_buy_volume": 94.56, "taker_buy_quote": 697.40598}, {"ts": 1774476240000, "open": 7.366, "high": 7.398, "low": 7.361, "close": 7.383, "volume": 941.26, "quote_volume": 6946.46684, "trades": 96, "taker_buy_volume": 910.79, "taker_buy_quote": 6721.88239}, {"ts": 1774476300000, "open": 7.384, "high": 7.6, "low": 7.381, "close": 7.538, "volume": 5645.84, "quote_volume": 42376.82223, "trades": 1236, "taker_buy_volume": 3876.1, "taker_buy_quote": 29046.78034}, {"ts": 1774476360000, "open": 7.529, "high": 7.563, "low": 7.493, "close": 7.519, "volume": 1835.3, "quote_volume": 13824.61522, "trades": 501, "taker_buy_volume": 1021.92, "taker_buy_quote": 7700.52952}, {"ts": 1774476420000, "open": 7.526, "high": 7.575, "low": 7.498, "close": 7.509, "volume": 1389.81, "quote_volume": 10475.09384, "trades": 369, "taker_buy_volume": 930.3, "taker_buy_quote": 7017.9444}, {"ts": 1774476480000, "open": 7.51, "high": 7.539, "low": 7.51, "close": 7.513, "volume": 552.82, "quote_volume": 4160.15945, "trades": 203, "taker_buy_volume": 282.84, "taker_buy_quote": 2129.28488}, {"ts": 1774476540000, "open": 7.513, "high": 7.529, "low": 7.513, "close": 7.521, "volume": 228.02, "quote_volume": 1715.71243, "trades": 143, "taker_buy_volume": 66.57, "taker_buy_quote": 500.64137}, {"ts": 1774476600000, "open": 7.52, "high": 7.554, "low": 7.505, "close": 7.552, "volume": 201.9, "quote_volume": 1519.1552, "trades": 161, "taker_buy_volume": 127.42, "taker_buy_quote": 958.87353}, {"ts": 1774476660000, "open": 7.555, "high": 7.594, "low": 7.543, "close": 7.594, "volume": 690.41, "quote_volume": 5230.94474, "trades": 224, "taker_buy_volume": 121.29, "taker_buy_quote": 919.03161}, {"ts": 1774476720000, "open": 7.592, "high": 7.592, "low": 7.548, "close": 7.559, "volume": 1093.5, "quote_volume": 8276.32151, "trades": 409, "taker_buy_volume": 88.36, "taker_buy_quote": 668.85926}, {"ts": 1774476780000, "open": 7.56, "high": 7.576, "low": 7.548, "close": 7.564, "volume": 319.14, "quote_volume": 2413.63733, "trades": 197, "taker_buy_volume": 47.34, "taker_buy_quote": 358.17085}, {"ts": 1774476840000, "open": 7.568, "high": 7.582, "low": 7.568, "close": 7.576, "volume": 165.62, "quote_volume": 1255.17636, "trades": 58, "taker_buy_volume": 24.67, "taker_buy_quote": 186.90792}, {"ts": 1774476900000, "open": 7.575, "high": 7.575, "low": 7.534, "close": 7.548, "volume": 1107.97, "quote_volume": 8367.00038, "trades": 321, "taker_buy_volume": 107.57, "taker_buy_quote": 812.70817}, {"ts": 1774476960000, "open": 7.549, "high": 7.567, "low": 7.547, "close": 7.567, "volume": 85.37, "quote_volume": 644.95296, "trades": 65, "taker_buy_volume": 41.05, "taker_buy_quote": 310.21149}, {"ts": 1774477020000, "open": 7.568, "high": 7.572, "low": 7.556, "close": 7.566, "volume": 52.36, "quote_volume": 396.01815, "trades": 43, "taker_buy_volume": 21.51, "taker_buy_quote": 162.72675}, {"ts": 1774477080000, "open": 7.566, "high": 7.588, "low": 7.566, "close": 7.57, "volume": 253.63, "quote_volume": 1922.60846, "trades": 56, "taker_buy_volume": 58.54, "taker_buy_quote": 443.81155}, {"ts": 1774477140000, "open": 7.574, "high": 7.586, "low": 7.567, "close": 7.578, "volume": 105.55, "quote_volume": 799.93682, "trades": 34, "taker_buy_volume": 88.79, "taker_buy_quote": 672.97052}, {"ts": 1774477200000, "open": 7.577, "high": 7.577, "low": 7.568, "close": 7.568, "volume": 60.6, "quote_volume": 458.83796, "trades": 35, "taker_buy_volume": 5.32, "taker_buy_quote": 40.29368}, {"ts": 1774477260000, "open": 7.571, "high": 7.598, "low": 7.565, "close": 7.578, "volume": 200.07, "quote_volume": 1516.08541, "trades": 69, "taker_buy_volume": 99.47, "taker_buy_quote": 754.17533}, {"ts": 1774477320000, "open": 7.577, "high": 7.582, "low": 7.57, "close": 7.581, "volume": 160.97, "quote_volume": 1219.60188, "trades": 39, "taker_buy_volume": 102.47, "taker_buy_quote": 776.62259}, {"ts": 1774477380000, "open": 7.58, "high": 7.73, "low": 7.58, "close": 7.723, "volume": 5566.25, "quote_volume": 42722.34722, "trades": 951, "taker_buy_volume": 3014.38, "taker_buy_quote": 23101.23191}, {"ts": 1774477440000, "open": 7.723, "high": 7.723, "low": 7.651, "close": 7.671, "volume": 2052.29, "quote_volume": 15753.62822, "trades": 448, "taker_buy_volume": 1203.93, "taker_buy_quote": 9225.74793}, {"ts": 1774477500000, "open": 7.671, "high": 7.682, "low": 7.656, "close": 7.668, "volume": 446.2, "quote_volume": 3423.18063, "trades": 287, "taker_buy_volume": 238.29, "taker_buy_quote": 1828.4243}, {"ts": 1774477560000, "open": 7.668, "high": 7.676, "low": 7.647, "close": 7.67, "volume": 730.78, "quote_volume": 5603.21842, "trades": 223, "taker_buy_volume": 263.62, "taker_buy_quote": 2020.18979}, {"ts": 1774477620000, "open": 7.671, "high": 7.69, "low": 7.659, "close": 7.68, "volume": 256.91, "quote_volume": 1971.51225, "trades": 157, "taker_buy_volume": 96.24, "taker_buy_quote": 738.94241}, {"ts": 1774477680000, "open": 7.685, "high": 7.694, "low": 7.664, "close": 7.667, "volume": 439.14, "quote_volume": 3371.07871, "trades": 176, "taker_buy_volume": 121.53, "taker_buy_quote": 933.51497}, {"ts": 1774477740000, "open": 7.678, "high": 7.71, "low": 7.673, "close": 7.687, "volume": 1012.1, "quote_volume": 7786.04366, "trades": 249, "taker_buy_volume": 530.41, "taker_buy_quote": 4082.68611}, {"ts": 1774477800000, "open": 7.684, "high": 7.684, "low": 7.652, "close": 7.664, "volume": 1199.04, "quote_volume": 9193.20002, "trades": 232, "taker_buy_volume": 167.95, "taker_buy_quote": 1286.3829}, {"ts": 1774477860000, "open": 7.665, "high": 7.719, "low": 7.665, "close": 7.705, "volume": 1144.65, "quote_volume": 8811.51148, "trades": 155, "taker_buy_volume": 669.26, "taker_buy_quote": 5149.97569}, {"ts": 1774477920000, "open": 7.707, "high": 7.707, "low": 7.689, "close": 7.693, "volume": 139.7, "quote_volume": 1075.46478, "trades": 68, "taker_buy_volume": 61.79, "taker_buy_quote": 475.8014}, {"ts": 1774477980000, "open": 7.7, "high": 7.706, "low": 7.648, "close": 7.666, "volume": 621.35, "quote_volume": 4769.87182, "trades": 207, "taker_buy_volume": 105.97, "taker_buy_quote": 812.18167}, {"ts": 1774478040000, "open": 7.666, "high": 7.675, "low": 7.655, "close": 7.662, "volume": 376.74, "quote_volume": 2886.97471, "trades": 142, "taker_buy_volume": 198.29, "taker_buy_quote": 1519.74375}, {"ts": 1774478100000, "open": 7.66, "high": 7.696, "low": 7.655, "close": 7.681, "volume": 1259.41, "quote_volume": 9660.35235, "trades": 167, "taker_buy_volume": 1126.24, "taker_buy_quote": 8640.0634}, {"ts": 1774478160000, "open": 7.682, "high": 7.691, "low": 7.674, "close": 7.691, "volume": 66.59, "quote_volume": 511.56406, "trades": 61, "taker_buy_volume": 35.55, "taker_buy_quote": 273.17516}, {"ts": 1774478220000, "open": 7.693, "high": 7.697, "low": 7.682, "close": 7.692, "volume": 74.67, "quote_volume": 574.15805, "trades": 57, "taker_buy_volume": 30.39, "taker_buy_quote": 233.70713}, {"ts": 1774478280000, "open": 7.694, "high": 7.709, "low": 7.687, "close": 7.687, "volume": 218.81, "quote_volume": 1685.04381, "trades": 55, "taker_buy_volume": 189.52, "taker_buy_quote": 1459.62507}, {"ts": 1774478340000, "open": 7.686, "high": 7.694, "low": 7.661, "close": 7.661, "volume": 152.55, "quote_volume": 1172.1397, "trades": 87, "taker_buy_volume": 42.53, "taker_buy_quote": 327.08903}, {"ts": 1774478400000, "open": 7.66, "high": 7.661, "low": 7.508, "close": 7.559, "volume": 3735.15, "quote_volume": 28308.98991, "trades": 848, "taker_buy_volume": 752.37, "taker_buy_quote": 5687.37309}, {"ts": 1774478460000, "open": 7.56, "high": 7.562, "low": 7.527, "close": 7.542, "volume": 734.27, "quote_volume": 5538.93942, "trades": 272, "taker_buy_volume": 377.83, "taker_buy_quote": 2851.9542}, {"ts": 1774478520000, "open": 7.541, "high": 7.548, "low": 7.506, "close": 7.511, "volume": 234.67, "quote_volume": 1765.12221, "trades": 125, "taker_buy_volume": 62.64, "taker_buy_quote": 471.28006}, {"ts": 1774478580000, "open": 7.511, "high": 7.532, "low": 7.508, "close": 7.527, "volume": 173.73, "quote_volume": 1307.30644, "trades": 64, "taker_buy_volume": 155.31, "taker_buy_quote": 1168.77183}, {"ts": 1774478640000, "open": 7.527, "high": 7.528, "low": 7.457, "close": 7.466, "volume": 271.35, "quote_volume": 2033.62278, "trades": 149, "taker_buy_volume": 28.77, "taker_buy_quote": 216.1131}, {"ts": 1774478700000, "open": 7.463, "high": 7.502, "low": 7.434, "close": 7.5, "volume": 410.04, "quote_volume": 3061.9405, "trades": 264, "taker_buy_volume": 286.93, "taker_buy_quote": 2143.46439}, {"ts": 1774478760000, "open": 7.501, "high": 7.52, "low": 7.495, "close": 7.506, "volume": 100.78, "quote_volume": 756.51244, "trades": 77, "taker_buy_volume": 56.86, "taker_buy_quote": 426.84878}, {"ts": 1774478820000, "open": 7.502, "high": 7.516, "low": 7.486, "close": 7.501, "volume": 170.54, "quote_volume": 1279.37028, "trades": 124, "taker_buy_volume": 84.61, "taker_buy_quote": 634.6996}, {"ts": 1774478880000, "open": 7.501, "high": 7.527, "low": 7.496, "close": 7.518, "volume": 176.18, "quote_volume": 1322.69455, "trades": 120, "taker_buy_volume": 120.48, "taker_buy_quote": 904.46385}, {"ts": 1774478940000, "open": 7.519, "high": 7.52, "low": 7.45, "close": 7.464, "volume": 1326.8, "quote_volume": 9895.62015, "trades": 191, "taker_buy_volume": 342.04, "taker_buy_quote": 2550.04727}, {"ts": 1774479000000, "open": 7.462, "high": 7.475, "low": 7.411, "close": 7.447, "volume": 725.94, "quote_volume": 5393.7276, "trades": 171, "taker_buy_volume": 446.37, "taker_buy_quote": 3317.00784}, {"ts": 1774479060000, "open": 7.445, "high": 7.454, "low": 7.439, "close": 7.445, "volume": 41.53, "quote_volume": 309.2424, "trades": 34, "taker_buy_volume": 22.95, "taker_buy_quote": 170.9181}, {"ts": 1774479120000, "open": 7.448, "high": 7.466, "low": 7.444, "close": 7.462, "volume": 267.43, "quote_volume": 1994.37853, "trades": 48, "taker_buy_volume": 260.68, "taker_buy_quote": 1944.05323}, {"ts": 1774479180000, "open": 7.461, "high": 7.473, "low": 7.422, "close": 7.422, "volume": 138.89, "quote_volume": 1035.00307, "trades": 70, "taker_buy_volume": 17.48, "taker_buy_quote": 130.52295}, {"ts": 1774479240000, "open": 7.421, "high": 7.421, "low": 7.404, "close": 7.413, "volume": 167.16, "quote_volume": 1239.86872, "trades": 41, "taker_buy_volume": 14.47, "taker_buy_quote": 107.3303}, {"ts": 1774479300000, "open": 7.414, "high": 7.462, "low": 7.412, "close": 7.453, "volume": 642.81, "quote_volume": 4785.2474, "trades": 166, "taker_buy_volume": 572.36, "taker_buy_quote": 4260.33481}, {"ts": 1774479360000, "open": 7.452, "high": 7.452, "low": 7.435, "close": 7.442, "volume": 131.84, "quote_volume": 981.51282, "trades": 32, "taker_buy_volume": 13.47, "taker_buy_quote": 100.28327}, {"ts": 1774479420000, "open": 7.443, "high": 7.451, "low": 7.427, "close": 7.451, "volume": 288.37, "quote_volume": 2143.75912, "trades": 86, "taker_buy_volume": 45.85, "taker_buy_quote": 341.23215}, {"ts": 1774479480000, "open": 7.45, "high": 7.465, "low": 7.436, "close": 7.448, "volume": 278.12, "quote_volume": 2071.69986, "trades": 102, "taker_buy_volume": 110.28, "taker_buy_quote": 822.0019}, {"ts": 1774479540000, "open": 7.445, "high": 7.452, "low": 7.436, "close": 7.452, "volume": 87.58, "quote_volume": 652.20479, "trades": 40, "taker_buy_volume": 68.41, "taker_buy_quote": 509.55056}, {"ts": 1774479600000, "open": 7.45, "high": 7.467, "low": 7.448, "close": 7.466, "volume": 161.2, "quote_volume": 1201.37699, "trades": 79, "taker_buy_volume": 139.92, "taker_buy_quote": 1042.684}, {"ts": 1774479660000, "open": 7.468, "high": 7.473, "low": 7.446, "close": 7.472, "volume": 515.49, "quote_volume": 3843.96636, "trades": 151, "taker_buy_volume": 214.06, "taker_buy_quote": 1596.36772}, {"ts": 1774479720000, "open": 7.471, "high": 7.481, "low": 7.45, "close": 7.481, "volume": 192.45, "quote_volume": 1437.1755, "trades": 97, "taker_buy_volume": 138.41, "taker_buy_quote": 1033.97915}, {"ts": 1774479780000, "open": 7.482, "high": 7.496, "low": 7.449, "close": 7.496, "volume": 825.64, "quote_volume": 6169.70246, "trades": 143, "taker_buy_volume": 293.16, "taker_buy_quote": 2189.44668}, {"ts": 1774479840000, "open": 7.495, "high": 7.503, "low": 7.452, "close": 7.462, "volume": 479.05, "quote_volume": 3585.39495, "trades": 149, "taker_buy_volume": 236.67, "taker_buy_quote": 1773.09881}, {"ts": 1774479900000, "open": 7.461, "high": 7.461, "low": 7.44, "close": 7.459, "volume": 184.9, "quote_volume": 1377.06719, "trades": 66, "taker_buy_volume": 42.2, "taker_buy_quote": 314.36751}, {"ts": 1774479960000, "open": 7.459, "high": 7.471, "low": 7.451, "close": 7.469, "volume": 474.36, "quote_volume": 3539.77585, "trades": 81, "taker_buy_volume": 439.96, "taker_buy_quote": 3283.09033}, {"ts": 1774480020000, "open": 7.468, "high": 7.491, "low": 7.467, "close": 7.473, "volume": 622.01, "quote_volume": 4652.50356, "trades": 94, "taker_buy_volume": 514.6, "taker_buy_quote": 3849.97054}, {"ts": 1774480080000, "open": 7.472, "high": 7.472, "low": 7.443, "close": 7.449, "volume": 269.82, "quote_volume": 2010.30932, "trades": 65, "taker_buy_volume": 25.73, "taker_buy_quote": 191.77644}, {"ts": 1774480140000, "open": 7.452, "high": 7.455, "low": 7.44, "close": 7.449, "volume": 301.17, "quote_volume": 2241.8832, "trades": 41, "taker_buy_volume": 35.36, "taker_buy_quote": 263.39967}, {"ts": 1774480200000, "open": 7.449, "high": 7.464, "low": 7.437, "close": 7.437, "volume": 137.72, "quote_volume": 1026.22345, "trades": 56, "taker_buy_volume": 29.7, "taker_buy_quote": 221.34465}, {"ts": 1774480260000, "open": 7.437, "high": 7.437, "low": 7.423, "close": 7.426, "volume": 289.4, "quote_volume": 2149.05436, "trades": 54, "taker_buy_volume": 199.71, "taker_buy_quote": 1482.84693}, {"ts": 1774480320000, "open": 7.427, "high": 7.456, "low": 7.427, "close": 7.44, "volume": 234.59, "quote_volume": 1747.12907, "trades": 77, "taker_buy_volume": 182.76, "taker_buy_quote": 1361.05388}, {"ts": 1774480380000, "open": 7.441, "high": 7.484, "low": 7.441, "close": 7.463, "volume": 467.68, "quote_volume": 3491.25399, "trades": 114, "taker_buy_volume": 407.72, "taker_buy_quote": 3043.33069}, {"ts": 1774480440000, "open": 7.466, "high": 7.475, "low": 7.466, "close": 7.473, "volume": 23.13, "quote_volume": 172.83243, "trades": 16, "taker_buy_volume": 16.58, "taker_buy_quote": 123.8752}, {"ts": 1774480500000, "open": 7.473, "high": 7.473, "low": 7.443, "close": 7.451, "volume": 685.65, "quote_volume": 5113.39156, "trades": 138, "taker_buy_volume": 35.23, "taker_buy_quote": 262.81404}, {"ts": 1774480560000, "open": 7.45, "high": 7.468, "low": 7.446, "close": 7.457, "volume": 244.54, "quote_volume": 1823.70835, "trades": 66, "taker_buy_volume": 236.01, "taker_buy_quote": 1760.15324}, {"ts": 1774480620000, "open": 7.459, "high": 7.507, "low": 7.459, "close": 7.495, "volume": 599.85, "quote_volume": 4493.5059, "trades": 136, "taker_buy_volume": 458.58, "taker_buy_quote": 3434.74422}, {"ts": 1774480680000, "open": 7.494, "high": 7.494, "low": 7.446, "close": 7.447, "volume": 775.46, "quote_volume": 5787.018, "trades": 153, "taker_buy_volume": 89.09, "taker_buy_quote": 665.25205}, {"ts": 1774480740000, "open": 7.447, "high": 7.451, "low": 7.447, "close": 7.448, "volume": 14.86, "quote_volume": 110.69339, "trades": 10, "taker_buy_volume": 13.43, "taker_buy_quote": 100.0414}, {"ts": 1774480800000, "open": 7.448, "high": 7.448, "low": 7.433, "close": 7.446, "volume": 360.45, "quote_volume": 2681.37693, "trades": 43, "taker_buy_volume": 77.29, "taker_buy_quote": 575.29389}, {"ts": 1774480860000, "open": 7.435, "high": 7.435, "low": 7.426, "close": 7.431, "volume": 178.99, "quote_volume": 1329.62293, "trades": 32, "taker_buy_volume": 22.62, "taker_buy_quote": 168.01899}, {"ts": 1774480920000, "open": 7.433, "high": 7.44, "low": 7.39, "close": 7.437, "volume": 1038.59, "quote_volume": 7698.65981, "trades": 222, "taker_buy_volume": 227.24, "taker_buy_quote": 1685.24984}, {"ts": 1774480980000, "open": 7.437, "high": 7.449, "low": 7.418, "close": 7.419, "volume": 543.83, "quote_volume": 4043.44179, "trades": 127, "taker_buy_volume": 178.3, "taker_buy_quote": 1326.56937}, {"ts": 1774481040000, "open": 7.423, "high": 7.427, "low": 7.405, "close": 7.409, "volume": 134.77, "quote_volume": 999.51616, "trades": 76, "taker_buy_volume": 103.59, "taker_buy_quote": 768.35831}, {"ts": 1774481100000, "open": 7.408, "high": 7.419, "low": 7.396, "close": 7.405, "volume": 339.97, "quote_volume": 2518.24419, "trades": 74, "taker_buy_volume": 221.76, "taker_buy_quote": 1642.85895}, {"ts": 1774481160000, "open": 7.404, "high": 7.411, "low": 7.388, "close": 7.406, "volume": 321.25, "quote_volume": 2377.89472, "trades": 88, "taker_buy_volume": 109.34, "taker_buy_quote": 809.50224}, {"ts": 1774481220000, "open": 7.407, "high": 7.41, "low": 7.395, "close": 7.395, "volume": 291.15, "quote_volume": 2155.04222, "trades": 70, "taker_buy_volume": 53.32, "taker_buy_quote": 394.99812}, {"ts": 1774481280000, "open": 7.401, "high": 7.407, "low": 7.397, "close": 7.407, "volume": 54.65, "quote_volume": 404.46761, "trades": 23, "taker_buy_volume": 50.6, "taker_buy_quote": 374.50568}, {"ts": 1774481340000, "open": 7.402, "high": 7.402, "low": 7.396, "close": 7.396, "volume": 23.37, "quote_volume": 172.91709, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 7.395, "high": 7.411, "low": 7.373, "close": 7.405, "volume": 121.91, "quote_volume": 901.16081, "trades": 85, "taker_buy_volume": 77.22, "taker_buy_quote": 570.83133}, {"ts": 1774481460000, "open": 7.404, "high": 7.408, "low": 7.402, "close": 7.408, "volume": 233.86, "quote_volume": 1732.09226, "trades": 32, "taker_buy_volume": 220.26, "taker_buy_quote": 1631.40466}, {"ts": 1774481520000, "open": 7.407, "high": 7.414, "low": 7.395, "close": 7.397, "volume": 46.24, "quote_volume": 342.43848, "trades": 31, "taker_buy_volume": 19.04, "taker_buy_quote": 141.0456}, {"ts": 1774481580000, "open": 7.394, "high": 7.394, "low": 7.362, "close": 7.371, "volume": 560.18, "quote_volume": 4132.29596, "trades": 134, "taker_buy_volume": 262.75, "taker_buy_quote": 1939.231}, {"ts": 1774481640000, "open": 7.369, "high": 7.417, "low": 7.369, "close": 7.408, "volume": 356.82, "quote_volume": 2639.15987, "trades": 140, "taker_buy_volume": 263.39, "taker_buy_quote": 1947.40479}, {"ts": 1774481700000, "open": 7.408, "high": 7.409, "low": 7.387, "close": 7.395, "volume": 141.59, "quote_volume": 1047.28425, "trades": 59, "taker_buy_volume": 90.95, "taker_buy_quote": 672.49607}, {"ts": 1774481760000, "open": 7.396, "high": 7.4, "low": 7.374, "close": 7.384, "volume": 279.83, "quote_volume": 2066.00318, "trades": 55, "taker_buy_volume": 51.07, "taker_buy_quote": 377.61927}, {"ts": 1774481820000, "open": 7.385, "high": 7.401, "low": 7.385, "close": 7.401, "volume": 35.36, "quote_volume": 261.36888, "trades": 28, "taker_buy_volume": 28.56, "taker_buy_quote": 211.13048}, {"ts": 1774481880000, "open": 7.4, "high": 7.406, "low": 7.395, "close": 7.395, "volume": 221.87, "quote_volume": 1642.31508, "trades": 39, "taker_buy_volume": 25.21, "taker_buy_quote": 186.63089}, {"ts": 1774481940000, "open": 7.397, "high": 7.406, "low": 7.388, "close": 7.397, "volume": 195.77, "quote_volume": 1447.36271, "trades": 43, "taker_buy_volume": 95.58, "taker_buy_quote": 706.81592}, {"ts": 1774482000000, "open": 7.396, "high": 7.402, "low": 7.386, "close": 7.402, "volume": 70.39, "quote_volume": 520.43089, "trades": 51, "taker_buy_volume": 27.25, "taker_buy_quote": 201.49473}, {"ts": 1774482060000, "open": 7.4, "high": 7.4, "low": 7.394, "close": 7.397, "volume": 25.75, "quote_volume": 190.43222, "trades": 11, "taker_buy_volume": 16.23, "taker_buy_quote": 120.01278}, {"ts": 1774482120000, "open": 7.398, "high": 7.412, "low": 7.398, "close": 7.404, "volume": 90.7, "quote_volume": 671.48523, "trades": 39, "taker_buy_volume": 55.2, "taker_buy_quote": 408.61446}, {"ts": 1774482180000, "open": 7.403, "high": 7.405, "low": 7.394, "close": 7.402, "volume": 28.58, "quote_volume": 211.46612, "trades": 21, "taker_buy_volume": 12.24, "taker_buy_quote": 90.576}, {"ts": 1774482240000, "open": 7.397, "high": 7.408, "low": 7.393, "close": 7.397, "volume": 68.62, "quote_volume": 507.99729, "trades": 47, "taker_buy_volume": 34.54, "taker_buy_quote": 255.70614}, {"ts": 1774482300000, "open": 7.398, "high": 7.4, "low": 7.378, "close": 7.388, "volume": 421.56, "quote_volume": 3114.56773, "trades": 114, "taker_buy_volume": 122.26, "taker_buy_quote": 903.14401}, {"ts": 1774482360000, "open": 7.385, "high": 7.405, "low": 7.382, "close": 7.405, "volume": 50.9, "quote_volume": 376.37167, "trades": 40, "taker_buy_volume": 44.26, "taker_buy_quote": 327.31843}, {"ts": 1774482420000, "open": 7.401, "high": 7.402, "low": 7.359, "close": 7.37, "volume": 616.23, "quote_volume": 4544.20247, "trades": 184, "taker_buy_volume": 74.75, "taker_buy_quote": 551.92478}, {"ts": 1774482480000, "open": 7.369, "high": 7.39, "low": 7.36, "close": 7.39, "volume": 162.69, "quote_volume": 1199.62349, "trades": 76, "taker_buy_volume": 145.01, "taker_buy_quote": 1069.29605}, {"ts": 1774482540000, "open": 7.386, "high": 7.386, "low": 7.372, "close": 7.374, "volume": 25.71, "quote_volume": 189.6968, "trades": 19, "taker_buy_volume": 5.31, "taker_buy_quote": 39.1652}, {"ts": 1774482600000, "open": 7.374, "high": 7.379, "low": 7.374, "close": 7.379, "volume": 10.26, "quote_volume": 75.69042, "trades": 12, "taker_buy_volume": 10.26, "taker_buy_quote": 75.69042}, {"ts": 1774482660000, "open": 7.379, "high": 7.387, "low": 7.374, "close": 7.374, "volume": 51.84, "quote_volume": 382.48903, "trades": 21, "taker_buy_volume": 13.14, "taker_buy_quote": 97.01207}, {"ts": 1774482720000, "open": 7.378, "high": 7.394, "low": 7.375, "close": 7.394, "volume": 58.11, "quote_volume": 429.20631, "trades": 23, "taker_buy_volume": 54.01, "taker_buy_quote": 398.96065}, {"ts": 1774482780000, "open": 7.392, "high": 7.392, "low": 7.384, "close": 7.384, "volume": 21.86, "quote_volume": 161.49624, "trades": 15, "taker_buy_volume": 5.54, "taker_buy_quote": 40.92816}, {"ts": 1774482840000, "open": 7.388, "high": 7.396, "low": 7.388, "close": 7.389, "volume": 41.44, "quote_volume": 306.35598, "trades": 35, "taker_buy_volume": 27.83, "taker_buy_quote": 205.7495}, {"ts": 1774482900000, "open": 7.388, "high": 7.394, "low": 7.383, "close": 7.394, "volume": 21.76, "quote_volume": 160.76288, "trades": 16, "taker_buy_volume": 13.6, "taker_buy_quote": 100.4972}, {"ts": 1774482960000, "open": 7.397, "high": 7.408, "low": 7.392, "close": 7.408, "volume": 428.52, "quote_volume": 3170.25341, "trades": 54, "taker_buy_volume": 380.88, "taker_buy_quote": 2817.73863}, {"ts": 1774483020000, "open": 7.409, "high": 7.413, "low": 7.407, "close": 7.407, "volume": 14.96, "quote_volume": 110.85632, "trades": 11, "taker_buy_volume": 6.8, "taker_buy_quote": 50.3948}, {"ts": 1774483080000, "open": 7.41, "high": 7.429, "low": 7.41, "close": 7.414, "volume": 131.32, "quote_volume": 974.68172, "trades": 31, "taker_buy_volume": 85.14, "taker_buy_quote": 631.91254}, {"ts": 1774483140000, "open": 7.415, "high": 7.423, "low": 7.415, "close": 7.423, "volume": 43.65, "quote_volume": 323.93357, "trades": 15, "taker_buy_volume": 14.94, "taker_buy_quote": 110.84931}, {"ts": 1774483200000, "open": 7.424, "high": 7.447, "low": 7.41, "close": 7.433, "volume": 558.88, "quote_volume": 4149.65008, "trades": 133, "taker_buy_volume": 225.01, "taker_buy_quote": 1671.59606}, {"ts": 1774483260000, "open": 7.427, "high": 7.427, "low": 7.397, "close": 7.397, "volume": 110.52, "quote_volume": 818.96635, "trades": 45, "taker_buy_volume": 21.55, "taker_buy_quote": 159.58037}, {"ts": 1774483320000, "open": 7.396, "high": 7.396, "low": 7.352, "close": 7.367, "volume": 655.21, "quote_volume": 4828.58096, "trades": 128, "taker_buy_volume": 423.51, "taker_buy_quote": 3121.60677}, {"ts": 1774483380000, "open": 7.366, "high": 7.369, "low": 7.35, "close": 7.369, "volume": 380.69, "quote_volume": 2802.53314, "trades": 81, "taker_buy_volume": 72.85, "taker_buy_quote": 536.24182}, {"ts": 1774483440000, "open": 7.363, "high": 7.43, "low": 7.358, "close": 7.409, "volume": 419.86, "quote_volume": 3108.37585, "trades": 214, "taker_buy_volume": 274.71, "taker_buy_quote": 2032.64125}, {"ts": 1774483500000, "open": 7.411, "high": 7.412, "low": 7.401, "close": 7.402, "volume": 449.73, "quote_volume": 3331.26629, "trades": 135, "taker_buy_volume": 35.22, "taker_buy_quote": 260.88032}, {"ts": 1774483560000, "open": 7.404, "high": 7.412, "low": 7.391, "close": 7.412, "volume": 311.6, "quote_volume": 2307.09626, "trades": 101, "taker_buy_volume": 161.02, "taker_buy_quote": 1192.834}, {"ts": 1774483620000, "open": 7.411, "high": 7.411, "low": 7.403, "close": 7.403, "volume": 254.25, "quote_volume": 1883.74494, "trades": 44, "taker_buy_volume": 6.95, "taker_buy_quote": 51.45287}, {"ts": 1774483680000, "open": 7.403, "high": 7.411, "low": 7.402, "close": 7.404, "volume": 35.7, "quote_volume": 264.36286, "trades": 26, "taker_buy_volume": 16.88, "taker_buy_quote": 125.01098}, {"ts": 1774483740000, "open": 7.402, "high": 7.402, "low": 7.378, "close": 7.378, "volume": 55.76, "quote_volume": 411.99024, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 7.377, "high": 7.377, "low": 7.369, "close": 7.369, "volume": 137.8, "quote_volume": 1015.53184, "trades": 25, "taker_buy_volume": 70.5, "taker_buy_quote": 519.5145}, {"ts": 1774483860000, "open": 7.37, "high": 7.395, "low": 7.369, "close": 7.395, "volume": 485.88, "quote_volume": 3589.21222, "trades": 95, "taker_buy_volume": 244.76, "taker_buy_quote": 1808.50106}, {"ts": 1774483920000, "open": 7.393, "high": 7.4, "low": 7.391, "close": 7.4, "volume": 141.72, "quote_volume": 1048.36178, "trades": 25, "taker_buy_volume": 123.79, "taker_buy_quote": 915.72627}, {"ts": 1774483980000, "open": 7.399, "high": 7.407, "low": 7.381, "close": 7.394, "volume": 160.4, "quote_volume": 1186.01308, "trades": 89, "taker_buy_volume": 30.86, "taker_buy_quote": 228.2225}, {"ts": 1774484040000, "open": 7.394, "high": 7.398, "low": 7.384, "close": 7.384, "volume": 29.3, "quote_volume": 216.52262, "trades": 26, "taker_buy_volume": 6.12, "taker_buy_quote": 45.26488}, {"ts": 1774484100000, "open": 7.383, "high": 7.402, "low": 7.38, "close": 7.389, "volume": 55.42, "quote_volume": 409.66328, "trades": 40, "taker_buy_volume": 29.92, "taker_buy_quote": 221.15368}, {"ts": 1774484160000, "open": 7.388, "high": 7.388, "low": 7.378, "close": 7.381, "volume": 214.88, "quote_volume": 1585.6988, "trades": 27, "taker_buy_volume": 195.84, "taker_buy_quote": 1445.13464}, {"ts": 1774484220000, "open": 7.38, "high": 7.38, "low": 7.37, "close": 7.374, "volume": 36.73, "quote_volume": 270.87727, "trades": 23, "taker_buy_volume": 9.89, "taker_buy_quote": 72.94345}, {"ts": 1774484280000, "open": 7.372, "high": 7.372, "low": 7.359, "close": 7.361, "volume": 26.55, "quote_volume": 195.55856, "trades": 21, "taker_buy_volume": 6.47, "taker_buy_quote": 47.65281}, {"ts": 1774484340000, "open": 7.358, "high": 7.362, "low": 7.355, "close": 7.355, "volume": 25.57, "quote_volume": 188.16915, "trades": 14, "taker_buy_volume": 17.35, "taker_buy_quote": 127.69598}, {"ts": 1774484400000, "open": 7.35, "high": 7.35, "low": 7.315, "close": 7.323, "volume": 1104.56, "quote_volume": 8099.59482, "trades": 130, "taker_buy_volume": 631.72, "taker_buy_quote": 4633.37849}, {"ts": 1774484460000, "open": 7.322, "high": 7.333, "low": 7.32, "close": 7.325, "volume": 167.59, "quote_volume": 1228.0027, "trades": 54, "taker_buy_volume": 85.25, "taker_buy_quote": 624.88291}, {"ts": 1774484520000, "open": 7.324, "high": 7.329, "low": 7.311, "close": 7.315, "volume": 187.98, "quote_volume": 1375.96199, "trades": 46, "taker_buy_volume": 8.29, "taker_buy_quote": 60.71904}, {"ts": 1774484580000, "open": 7.314, "high": 7.325, "low": 7.304, "close": 7.31, "volume": 1169.26, "quote_volume": 8553.48154, "trades": 99, "taker_buy_volume": 171.27, "taker_buy_quote": 1251.4503}, {"ts": 1774484640000, "open": 7.31, "high": 7.313, "low": 7.286, "close": 7.294, "volume": 538.78, "quote_volume": 3931.39447, "trades": 94, "taker_buy_volume": 213.95, "taker_buy_quote": 1562.04851}, {"ts": 1774484700000, "open": 7.293, "high": 7.309, "low": 7.292, "close": 7.298, "volume": 71.15, "quote_volume": 519.32019, "trades": 44, "taker_buy_volume": 54.98, "taker_buy_quote": 401.31333}, {"ts": 1774484760000, "open": 7.296, "high": 7.304, "low": 7.293, "close": 7.304, "volume": 128.7, "quote_volume": 939.14046, "trades": 16, "taker_buy_volume": 123.18, "taker_buy_quote": 898.87482}, {"ts": 1774484820000, "open": 7.299, "high": 7.299, "low": 7.287, "close": 7.287, "volume": 69.6, "quote_volume": 507.5612, "trades": 29, "taker_buy_volume": 19.37, "taker_buy_quote": 141.28616}, {"ts": 1774484880000, "open": 7.29, "high": 7.315, "low": 7.29, "close": 7.294, "volume": 545.23, "quote_volume": 3984.56051, "trades": 70, "taker_buy_volume": 524.53, "taker_buy_quote": 3833.41325}, {"ts": 1774484940000, "open": 7.292, "high": 7.292, "low": 7.272, "close": 7.276, "volume": 59.34, "quote_volume": 432.19841, "trades": 41, "taker_buy_volume": 26.73, "taker_buy_quote": 194.75607}, {"ts": 1774485000000, "open": 7.271, "high": 7.271, "low": 7.219, "close": 7.241, "volume": 818.39, "quote_volume": 5926.12646, "trades": 117, "taker_buy_volume": 160.12, "taker_buy_quote": 1159.74811}, {"ts": 1774485060000, "open": 7.24, "high": 7.253, "low": 7.237, "close": 7.253, "volume": 662.19, "quote_volume": 4798.67344, "trades": 105, "taker_buy_volume": 462.37, "taker_buy_quote": 3351.00047}, {"ts": 1774485120000, "open": 7.246, "high": 7.263, "low": 7.24, "close": 7.248, "volume": 166.12, "quote_volume": 1204.9528, "trades": 73, "taker_buy_volume": 82.64, "taker_buy_quote": 599.49454}, {"ts": 1774485180000, "open": 7.247, "high": 7.247, "low": 7.235, "close": 7.235, "volume": 58.22, "quote_volume": 421.55772, "trades": 35, "taker_buy_volume": 9.27, "taker_buy_quote": 67.1301}, {"ts": 1774485240000, "open": 7.234, "high": 7.24, "low": 7.233, "close": 7.24, "volume": 11.1, "quote_volume": 80.32521, "trades": 8, "taker_buy_volume": 8.34, "taker_buy_quote": 60.36075}, {"ts": 1774485300000, "open": 7.238, "high": 7.242, "low": 7.224, "close": 7.228, "volume": 373.38, "quote_volume": 2701.21731, "trades": 57, "taker_buy_volume": 30.69, "taker_buy_quote": 222.03817}, {"ts": 1774485360000, "open": 7.228, "high": 7.25, "low": 7.228, "close": 7.241, "volume": 42.42, "quote_volume": 307.16611, "trades": 35, "taker_buy_volume": 32.69, "taker_buy_quote": 236.68199}, {"ts": 1774485420000, "open": 7.24, "high": 7.243, "low": 7.235, "close": 7.243, "volume": 17.52, "quote_volume": 126.8267, "trades": 14, "taker_buy_volume": 9.73, "taker_buy_quote": 70.4452}, {"ts": 1774485480000, "open": 7.241, "high": 7.241, "low": 7.221, "close": 7.227, "volume": 156.62, "quote_volume": 1132.19067, "trades": 58, "taker_buy_volume": 12.43, "taker_buy_quote": 89.82474}, {"ts": 1774485540000, "open": 7.228, "high": 7.275, "low": 7.228, "close": 7.265, "volume": 107.9, "quote_volume": 782.32845, "trades": 67, "taker_buy_volume": 85.82, "taker_buy_quote": 621.80823}, {"ts": 1774485600000, "open": 7.264, "high": 7.266, "low": 7.238, "close": 7.238, "volume": 42.5, "quote_volume": 308.23306, "trades": 33, "taker_buy_volume": 5.07, "taker_buy_quote": 36.81516}, {"ts": 1774485660000, "open": 7.238, "high": 7.245, "low": 7.238, "close": 7.245, "volume": 46.77, "quote_volume": 338.65785, "trades": 10, "taker_buy_volume": 46.77, "taker_buy_quote": 338.65785}, {"ts": 1774485720000, "open": 7.241, "high": 7.253, "low": 7.241, "close": 7.252, "volume": 98.5, "quote_volume": 713.80222, "trades": 34, "taker_buy_volume": 43.77, "taker_buy_quote": 317.31372}, {"ts": 1774485780000, "open": 7.252, "high": 7.254, "low": 7.251, "close": 7.252, "volume": 20.8, "quote_volume": 150.84577, "trades": 6, "taker_buy_volume": 2.78, "taker_buy_quote": 20.16473}, {"ts": 1774485840000, "open": 7.251, "high": 7.251, "low": 7.238, "close": 7.246, "volume": 297.02, "quote_volume": 2150.7961, "trades": 53, "taker_buy_volume": 260.68, "taker_buy_quote": 1887.45423}, {"ts": 1774485900000, "open": 7.245, "high": 7.248, "low": 7.238, "close": 7.24, "volume": 67.26, "quote_volume": 487.01475, "trades": 44, "taker_buy_volume": 42.59, "taker_buy_quote": 308.36856}, {"ts": 1774485960000, "open": 7.24, "high": 7.267, "low": 7.239, "close": 7.265, "volume": 209.87, "quote_volume": 1521.74687, "trades": 59, "taker_buy_volume": 197.79, "taker_buy_quote": 1434.05154}, {"ts": 1774486020000, "open": 7.264, "high": 7.264, "low": 7.251, "close": 7.251, "volume": 43.64, "quote_volume": 316.81106, "trades": 21, "taker_buy_volume": 18.73, "taker_buy_quote": 136.01588}, {"ts": 1774486080000, "open": 7.252, "high": 7.257, "low": 7.252, "close": 7.257, "volume": 8.29, "quote_volume": 60.13978, "trades": 6, "taker_buy_volume": 8.29, "taker_buy_quote": 60.13978}, {"ts": 1774486140000, "open": 7.254, "high": 7.254, "low": 7.25, "close": 7.25, "volume": 6.95, "quote_volume": 50.4014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 7.249, "high": 7.249, "low": 7.229, "close": 7.229, "volume": 218.72, "quote_volume": 1582.87224, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 7.228, "high": 7.229, "low": 7.225, "close": 7.225, "volume": 19.06, "quote_volume": 137.72949, "trades": 12, "taker_buy_volume": 3.6, "taker_buy_quote": 26.02023}, {"ts": 1774486320000, "open": 7.227, "high": 7.235, "low": 7.222, "close": 7.235, "volume": 34.27, "quote_volume": 247.68899, "trades": 30, "taker_buy_volume": 22.43, "taker_buy_quote": 162.14718}, {"ts": 1774486380000, "open": 7.235, "high": 7.242, "low": 7.233, "close": 7.237, "volume": 52.43, "quote_volume": 379.38472, "trades": 40, "taker_buy_volume": 34.36, "taker_buy_quote": 248.63437}, {"ts": 1774486440000, "open": 7.233, "high": 7.233, "low": 7.225, "close": 7.225, "volume": 69.59, "quote_volume": 502.8724, "trades": 15, "taker_buy_volume": 55.36, "taker_buy_quote": 400.01061}, {"ts": 1774486500000, "open": 7.224, "high": 7.229, "low": 7.22, "close": 7.229, "volume": 63.87, "quote_volume": 461.35614, "trades": 25, "taker_buy_volume": 48.58, "taker_buy_quote": 350.94844}, {"ts": 1774486560000, "open": 7.227, "high": 7.231, "low": 7.227, "close": 7.231, "volume": 6.95, "quote_volume": 50.24155, "trades": 5, "taker_buy_volume": 6.95, "taker_buy_quote": 50.24155}, {"ts": 1774486620000, "open": 7.228, "high": 7.235, "low": 7.225, "close": 7.235, "volume": 23.97, "quote_volume": 173.30259, "trades": 14, "taker_buy_volume": 12.51, "taker_buy_quote": 90.45981}, {"ts": 1774486680000, "open": 7.232, "high": 7.234, "low": 7.228, "close": 7.234, "volume": 34.93, "quote_volume": 252.55256, "trades": 14, "taker_buy_volume": 11.12, "taker_buy_quote": 80.42401}, {"ts": 1774486740000, "open": 7.233, "high": 7.233, "low": 7.219, "close": 7.219, "volume": 34.66, "quote_volume": 250.39803, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 7.218, "high": 7.265, "low": 7.213, "close": 7.239, "volume": 1046.91, "quote_volume": 7578.59011, "trades": 197, "taker_buy_volume": 868.58, "taker_buy_quote": 6286.25331}, {"ts": 1774486860000, "open": 7.236, "high": 7.247, "low": 7.233, "close": 7.238, "volume": 95.6, "quote_volume": 692.14366, "trades": 47, "taker_buy_volume": 43.84, "taker_buy_quote": 317.41399}, {"ts": 1774486920000, "open": 7.24, "high": 7.268, "low": 7.24, "close": 7.268, "volume": 64.73, "quote_volume": 469.50007, "trades": 39, "taker_buy_volume": 54.92, "taker_buy_quote": 398.31435}, {"ts": 1774486980000, "open": 7.269, "high": 7.27, "low": 7.256, "close": 7.256, "volume": 22.22, "quote_volume": 161.39654, "trades": 17, "taker_buy_volume": 2.08, "taker_buy_quote": 15.12022}, {"ts": 1774487040000, "open": 7.255, "high": 7.255, "low": 7.237, "close": 7.237, "volume": 60.86, "quote_volume": 441.0, "trades": 40, "taker_buy_volume": 20.52, "taker_buy_quote": 148.70896}, {"ts": 1774487100000, "open": 7.236, "high": 7.259, "low": 7.236, "close": 7.259, "volume": 33.32, "quote_volume": 241.4863, "trades": 25, "taker_buy_volume": 31.93, "taker_buy_quote": 231.42826}, {"ts": 1774487160000, "open": 7.26, "high": 7.27, "low": 7.26, "close": 7.27, "volume": 16.66, "quote_volume": 121.0216, "trades": 13, "taker_buy_volume": 13.9, "taker_buy_quote": 100.9771}, {"ts": 1774487220000, "open": 7.27, "high": 7.275, "low": 7.27, "close": 7.273, "volume": 19.66, "quote_volume": 142.97407, "trades": 14, "taker_buy_volume": 10.24, "taker_buy_quote": 74.4724}, {"ts": 1774487280000, "open": 7.274, "high": 7.277, "low": 7.263, "close": 7.268, "volume": 116.64, "quote_volume": 847.57938, "trades": 20, "taker_buy_volume": 12.42, "taker_buy_quote": 90.29616}, {"ts": 1774487340000, "open": 7.265, "high": 7.266, "low": 7.216, "close": 7.223, "volume": 320.46, "quote_volume": 2317.50557, "trades": 81, "taker_buy_volume": 33.24, "taker_buy_quote": 240.34082}, {"ts": 1774487400000, "open": 7.22, "high": 7.239, "low": 7.22, "close": 7.233, "volume": 170.2, "quote_volume": 1230.71502, "trades": 36, "taker_buy_volume": 72.74, "taker_buy_quote": 525.86329}, {"ts": 1774487460000, "open": 7.232, "high": 7.247, "low": 7.218, "close": 7.238, "volume": 1003.34, "quote_volume": 7257.92706, "trades": 155, "taker_buy_volume": 510.08, "taker_buy_quote": 3691.43282}, {"ts": 1774487520000, "open": 7.239, "high": 7.252, "low": 7.237, "close": 7.237, "volume": 220.55, "quote_volume": 1598.67254, "trades": 38, "taker_buy_volume": 205.1, "taker_buy_quote": 1486.791}, {"ts": 1774487580000, "open": 7.238, "high": 7.254, "low": 7.238, "close": 7.25, "volume": 97.35, "quote_volume": 705.41272, "trades": 40, "taker_buy_volume": 41.36, "taker_buy_quote": 299.58469}, {"ts": 1774487640000, "open": 7.251, "high": 7.254, "low": 7.25, "close": 7.25, "volume": 44.77, "quote_volume": 324.70736, "trades": 16, "taker_buy_volume": 5.56, "taker_buy_quote": 40.3239}, {"ts": 1774487700000, "open": 7.25, "high": 7.254, "low": 7.25, "close": 7.251, "volume": 58.56, "quote_volume": 424.62977, "trades": 12, "taker_buy_volume": 6.86, "taker_buy_quote": 49.7489}, {"ts": 1774487760000, "open": 7.253, "high": 7.278, "low": 7.253, "close": 7.277, "volume": 79.89, "quote_volume": 580.2442, "trades": 48, "taker_buy_volume": 70.23, "taker_buy_quote": 510.02704}, {"ts": 1774487820000, "open": 7.277, "high": 7.287, "low": 7.271, "close": 7.271, "volume": 83.64, "quote_volume": 608.73716, "trades": 47, "taker_buy_volume": 41.78, "taker_buy_quote": 304.12823}, {"ts": 1774487880000, "open": 7.273, "high": 7.276, "low": 7.27, "close": 7.27, "volume": 16.53, "quote_volume": 120.2268, "trades": 13, "taker_buy_volume": 6.59, "taker_buy_quote": 47.94056}, {"ts": 1774487940000, "open": 7.27, "high": 7.273, "low": 7.252, "close": 7.273, "volume": 185.75, "quote_volume": 1347.66585, "trades": 42, "taker_buy_volume": 17.94, "taker_buy_quote": 130.36998}, {"ts": 1774488000000, "open": 7.271, "high": 7.271, "low": 7.25, "close": 7.25, "volume": 36.04, "quote_volume": 261.62411, "trades": 34, "taker_buy_volume": 3.77, "taker_buy_quote": 27.3452}, {"ts": 1774488060000, "open": 7.249, "high": 7.253, "low": 7.246, "close": 7.249, "volume": 22.45, "quote_volume": 162.72881, "trades": 16, "taker_buy_volume": 5.01, "taker_buy_quote": 36.33162}, {"ts": 1774488120000, "open": 7.248, "high": 7.248, "low": 7.235, "close": 7.236, "volume": 27.36, "quote_volume": 198.08955, "trades": 22, "taker_buy_volume": 7.99, "taker_buy_quote": 57.82111}, {"ts": 1774488180000, "open": 7.235, "high": 7.235, "low": 7.233, "close": 7.233, "volume": 2.78, "quote_volume": 20.10931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 7.235, "high": 7.243, "low": 7.235, "close": 7.239, "volume": 16.54, "quote_volume": 119.73878, "trades": 12, "taker_buy_volume": 15.24, "taker_buy_quote": 110.32808}, {"ts": 1774488300000, "open": 7.239, "high": 7.239, "low": 7.228, "close": 7.228, "volume": 15.29, "quote_volume": 110.59356, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 7.228, "high": 7.228, "low": 7.22, "close": 7.226, "volume": 34.25, "quote_volume": 247.37021, "trades": 17, "taker_buy_volume": 6.95, "taker_buy_quote": 50.2068}, {"ts": 1774488420000, "open": 7.223, "high": 7.229, "low": 7.221, "close": 7.229, "volume": 27.27, "quote_volume": 197.03879, "trades": 24, "taker_buy_volume": 17.54, "taker_buy_quote": 126.74927}, {"ts": 1774488480000, "open": 7.227, "high": 7.24, "low": 7.227, "close": 7.24, "volume": 63.44, "quote_volume": 458.9545, "trades": 18, "taker_buy_volume": 62.05, "taker_buy_quote": 448.90897}, {"ts": 1774488540000, "open": 7.235, "high": 7.235, "low": 7.224, "close": 7.228, "volume": 72.41, "quote_volume": 523.19548, "trades": 20, "taker_buy_volume": 54.1, "taker_buy_quote": 390.8323}, {"ts": 1774488600000, "open": 7.229, "high": 7.244, "low": 7.229, "close": 7.231, "volume": 60.99, "quote_volume": 441.17741, "trades": 40, "taker_buy_volume": 44.4, "taker_buy_quote": 321.15656}, {"ts": 1774488660000, "open": 7.229, "high": 7.229, "low": 7.215, "close": 7.229, "volume": 77.87, "quote_volume": 562.32669, "trades": 51, "taker_buy_volume": 51.23, "taker_buy_quote": 369.93543}, {"ts": 1774488720000, "open": 7.225, "high": 7.234, "low": 7.209, "close": 7.225, "volume": 102.5, "quote_volume": 740.39317, "trades": 69, "taker_buy_volume": 72.05, "taker_buy_quote": 520.56926}, {"ts": 1774488780000, "open": 7.227, "high": 7.235, "low": 7.213, "close": 7.213, "volume": 97.83, "quote_volume": 707.26754, "trades": 38, "taker_buy_volume": 57.02, "taker_buy_quote": 412.42888}, {"ts": 1774488840000, "open": 7.213, "high": 7.234, "low": 7.21, "close": 7.226, "volume": 48.6, "quote_volume": 351.06589, "trades": 37, "taker_buy_volume": 33.27, "taker_buy_quote": 240.31701}, {"ts": 1774488900000, "open": 7.226, "high": 7.226, "low": 7.209, "close": 7.221, "volume": 199.05, "quote_volume": 1435.89424, "trades": 49, "taker_buy_volume": 31.45, "taker_buy_quote": 226.95429}, {"ts": 1774488960000, "open": 7.218, "high": 7.219, "low": 7.213, "close": 7.219, "volume": 23.44, "quote_volume": 169.13198, "trades": 17, "taker_buy_volume": 13.89, "taker_buy_quote": 100.22575}, {"ts": 1774489020000, "open": 7.217, "high": 7.222, "low": 7.217, "close": 7.217, "volume": 14.35, "quote_volume": 103.59083, "trades": 11, "taker_buy_volume": 7.83, "taker_buy_quote": 56.52894}, {"ts": 1774489080000, "open": 7.218, "high": 7.218, "low": 7.212, "close": 7.216, "volume": 26.3, "quote_volume": 189.75923, "trades": 21, "taker_buy_volume": 12.43, "taker_buy_quote": 89.68392}, {"ts": 1774489140000, "open": 7.216, "high": 7.216, "low": 7.193, "close": 7.193, "volume": 137.25, "quote_volume": 988.25401, "trades": 71, "taker_buy_volume": 25.95, "taker_buy_quote": 186.84325}, {"ts": 1774489200000, "open": 7.193, "high": 7.199, "low": 7.19, "close": 7.196, "volume": 37.6, "quote_volume": 270.45295, "trades": 25, "taker_buy_volume": 30.25, "taker_buy_quote": 217.59215}, {"ts": 1774489260000, "open": 7.197, "high": 7.199, "low": 7.192, "close": 7.192, "volume": 11.73, "quote_volume": 84.40312, "trades": 11, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2316}, {"ts": 1774489320000, "open": 7.194, "high": 7.202, "low": 7.193, "close": 7.201, "volume": 53.12, "quote_volume": 382.2674, "trades": 23, "taker_buy_volume": 46.1, "taker_buy_quote": 331.76139}, {"ts": 1774489380000, "open": 7.201, "high": 7.213, "low": 7.196, "close": 7.213, "volume": 146.47, "quote_volume": 1054.45905, "trades": 38, "taker_buy_volume": 113.66, "taker_buy_quote": 818.26342}, {"ts": 1774489440000, "open": 7.21, "high": 7.213, "low": 7.206, "close": 7.213, "volume": 15.81, "quote_volume": 113.98995, "trades": 13, "taker_buy_volume": 6.89, "taker_buy_quote": 49.68697}, {"ts": 1774489500000, "open": 7.209, "high": 7.221, "low": 7.2, "close": 7.217, "volume": 244.2, "quote_volume": 1760.9315, "trades": 76, "taker_buy_volume": 159.26, "taker_buy_quote": 1148.87344}, {"ts": 1774489560000, "open": 7.214, "high": 7.231, "low": 7.212, "close": 7.227, "volume": 283.82, "quote_volume": 2049.68425, "trades": 92, "taker_buy_volume": 240.82, "taker_buy_quote": 1739.28554}, {"ts": 1774489620000, "open": 7.226, "high": 7.25, "low": 7.221, "close": 7.246, "volume": 598.63, "quote_volume": 4336.84658, "trades": 100, "taker_buy_volume": 156.7, "taker_buy_quote": 1134.81825}, {"ts": 1774489680000, "open": 7.238, "high": 7.241, "low": 7.234, "close": 7.241, "volume": 22.72, "quote_volume": 164.44233, "trades": 15, "taker_buy_volume": 15.47, "taker_buy_quote": 111.98193}, {"ts": 1774489740000, "open": 7.235, "high": 7.24, "low": 7.232, "close": 7.24, "volume": 24.14, "quote_volume": 174.69937, "trades": 19, "taker_buy_volume": 17.05, "taker_buy_quote": 123.41439}, {"ts": 1774489800000, "open": 7.235, "high": 7.235, "low": 7.226, "close": 7.226, "volume": 22.6, "quote_volume": 163.40784, "trades": 20, "taker_buy_volume": 4.4, "taker_buy_quote": 31.812}, {"ts": 1774489860000, "open": 7.226, "high": 7.236, "low": 7.226, "close": 7.236, "volume": 43.46, "quote_volume": 314.14841, "trades": 19, "taker_buy_volume": 18.73, "taker_buy_quote": 135.44349}, {"ts": 1774489920000, "open": 7.237, "high": 7.25, "low": 7.237, "close": 7.245, "volume": 65.41, "quote_volume": 473.81629, "trades": 44, "taker_buy_volume": 51.22, "taker_buy_quote": 371.02188}, {"ts": 1774489980000, "open": 7.245, "high": 7.245, "low": 7.239, "close": 7.243, "volume": 19.94, "quote_volume": 144.40931, "trades": 18, "taker_buy_volume": 7.19, "taker_buy_quote": 52.07272}, {"ts": 1774490040000, "open": 7.239, "high": 7.252, "low": 7.236, "close": 7.236, "volume": 232.05, "quote_volume": 1680.07157, "trades": 50, "taker_buy_volume": 22.18, "taker_buy_quote": 160.70833}, {"ts": 1774490100000, "open": 7.239, "high": 7.239, "low": 7.206, "close": 7.222, "volume": 412.86, "quote_volume": 2982.01857, "trades": 97, "taker_buy_volume": 69.37, "taker_buy_quote": 500.61219}, {"ts": 1774490160000, "open": 7.222, "high": 7.241, "low": 7.222, "close": 7.241, "volume": 156.52, "quote_volume": 1132.47235, "trades": 37, "taker_buy_volume": 156.52, "taker_buy_quote": 1132.47235}, {"ts": 1774490220000, "open": 7.237, "high": 7.242, "low": 7.235, "close": 7.241, "volume": 30.94, "quote_volume": 223.98946, "trades": 17, "taker_buy_volume": 11.78, "taker_buy_quote": 85.30041}, {"ts": 1774490280000, "open": 7.236, "high": 7.243, "low": 7.232, "close": 7.236, "volume": 24.36, "quote_volume": 176.3146, "trades": 17, "taker_buy_volume": 13.14, "taker_buy_quote": 95.13883}, {"ts": 1774490340000, "open": 7.232, "high": 7.247, "low": 7.231, "close": 7.238, "volume": 158.58, "quote_volume": 1148.14894, "trades": 76, "taker_buy_volume": 127.66, "taker_buy_quote": 924.38515}, {"ts": 1774490400000, "open": 7.236, "high": 7.236, "low": 7.218, "close": 7.226, "volume": 69.29, "quote_volume": 500.61531, "trades": 45, "taker_buy_volume": 43.67, "taker_buy_quote": 315.4564}, {"ts": 1774490460000, "open": 7.227, "high": 7.228, "low": 7.22, "close": 7.224, "volume": 33.65, "quote_volume": 243.08425, "trades": 24, "taker_buy_volume": 23.55, "taker_buy_quote": 170.13584}, {"ts": 1774490520000, "open": 7.223, "high": 7.258, "low": 7.222, "close": 7.25, "volume": 151.78, "quote_volume": 1099.68152, "trades": 86, "taker_buy_volume": 98.43, "taker_buy_quote": 712.96293}, {"ts": 1774490580000, "open": 7.247, "high": 7.247, "low": 7.226, "close": 7.233, "volume": 352.24, "quote_volume": 2546.60743, "trades": 50, "taker_buy_volume": 94.44, "taker_buy_quote": 682.72462}, {"ts": 1774490640000, "open": 7.232, "high": 7.237, "low": 7.231, "close": 7.237, "volume": 28.47, "quote_volume": 205.96685, "trades": 22, "taker_buy_volume": 23.75, "taker_buy_quote": 171.83392}, {"ts": 1774490700000, "open": 7.237, "high": 7.246, "low": 7.234, "close": 7.241, "volume": 34.09, "quote_volume": 246.85063, "trades": 22, "taker_buy_volume": 27.98, "taker_buy_quote": 202.62651}, {"ts": 1774490760000, "open": 7.243, "high": 7.248, "low": 7.242, "close": 7.248, "volume": 12.15, "quote_volume": 88.02781, "trades": 6, "taker_buy_volume": 5.56, "taker_buy_quote": 40.29749}, {"ts": 1774490820000, "open": 7.246, "high": 7.246, "low": 7.236, "close": 7.239, "volume": 111.4, "quote_volume": 806.55035, "trades": 27, "taker_buy_volume": 10.91, "taker_buy_quote": 78.98984}, {"ts": 1774490880000, "open": 7.239, "high": 7.251, "low": 7.239, "close": 7.244, "volume": 34.29, "quote_volume": 248.47451, "trades": 24, "taker_buy_volume": 19.87, "taker_buy_quote": 143.97915}, {"ts": 1774490940000, "open": 7.243, "high": 7.243, "low": 7.226, "close": 7.232, "volume": 75.49, "quote_volume": 546.0127, "trades": 52, "taker_buy_volume": 41.54, "taker_buy_quote": 300.41152}, {"ts": 1774491000000, "open": 7.228, "high": 7.228, "low": 7.206, "close": 7.209, "volume": 51.34, "quote_volume": 370.40658, "trades": 33, "taker_buy_volume": 19.96, "taker_buy_quote": 143.94652}, {"ts": 1774491060000, "open": 7.205, "high": 7.207, "low": 7.198, "close": 7.199, "volume": 86.85, "quote_volume": 625.43128, "trades": 26, "taker_buy_volume": 31.96, "taker_buy_quote": 230.24343}, {"ts": 1774491120000, "open": 7.198, "high": 7.206, "low": 7.194, "close": 7.2, "volume": 434.24, "quote_volume": 3126.37786, "trades": 73, "taker_buy_volume": 134.42, "taker_buy_quote": 968.02204}, {"ts": 1774491180000, "open": 7.206, "high": 7.209, "low": 7.206, "close": 7.209, "volume": 31.89, "quote_volume": 229.87509, "trades": 17, "taker_buy_volume": 27.34, "taker_buy_quote": 197.07869}, {"ts": 1774491240000, "open": 7.209, "high": 7.216, "low": 7.209, "close": 7.216, "volume": 27.99, "quote_volume": 201.88166, "trades": 18, "taker_buy_volume": 21.79, "taker_buy_quote": 157.16422}, {"ts": 1774491300000, "open": 7.216, "high": 7.217, "low": 7.203, "close": 7.207, "volume": 31.15, "quote_volume": 224.59492, "trades": 24, "taker_buy_volume": 11.69, "taker_buy_quote": 84.29805}, {"ts": 1774491360000, "open": 7.207, "high": 7.212, "low": 7.204, "close": 7.206, "volume": 43.62, "quote_volume": 314.39407, "trades": 26, "taker_buy_volume": 33.16, "taker_buy_quote": 239.00131}, {"ts": 1774491420000, "open": 7.204, "high": 7.204, "low": 7.194, "close": 7.2, "volume": 79.46, "quote_volume": 572.02633, "trades": 25, "taker_buy_volume": 19.57, "taker_buy_quote": 140.86069}, {"ts": 1774491480000, "open": 7.201, "high": 7.203, "low": 7.198, "close": 7.201, "volume": 9.54, "quote_volume": 68.69294, "trades": 8, "taker_buy_volume": 5.6, "taker_buy_quote": 40.3298}, {"ts": 1774491540000, "open": 7.198, "high": 7.203, "low": 7.197, "close": 7.2, "volume": 10.01, "quote_volume": 72.07576, "trades": 9, "taker_buy_volume": 5.6, "taker_buy_quote": 40.3284}, {"ts": 1774491600000, "open": 7.2, "high": 7.2, "low": 7.197, "close": 7.198, "volume": 9.85, "quote_volume": 70.89923, "trades": 7, "taker_buy_volume": 5.99, "taker_buy_quote": 43.11143}, {"ts": 1774491660000, "open": 7.197, "high": 7.197, "low": 7.192, "close": 7.192, "volume": 11.47, "quote_volume": 82.51479, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 7.195, "high": 7.2, "low": 7.192, "close": 7.192, "volume": 58.56, "quote_volume": 421.39971, "trades": 26, "taker_buy_volume": 25.46, "taker_buy_quote": 183.20903}, {"ts": 1774491780000, "open": 7.191, "high": 7.191, "low": 7.188, "close": 7.188, "volume": 10.56, "quote_volume": 75.92729, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491840000, "open": 7.191, "high": 7.196, "low": 7.191, "close": 7.195, "volume": 31.03, "quote_volume": 223.19104, "trades": 12, "taker_buy_volume": 9.8, "taker_buy_quote": 70.4984}, {"ts": 1774491900000, "open": 7.197, "high": 7.207, "low": 7.196, "close": 7.202, "volume": 49.23, "quote_volume": 354.45891, "trades": 32, "taker_buy_volume": 33.35, "taker_buy_quote": 240.12222}, {"ts": 1774491960000, "open": 7.201, "high": 7.209, "low": 7.199, "close": 7.205, "volume": 37.3, "quote_volume": 268.81318, "trades": 29, "taker_buy_volume": 23.41, "taker_buy_quote": 168.72364}, {"ts": 1774492020000, "open": 7.204, "high": 7.217, "low": 7.202, "close": 7.215, "volume": 63.71, "quote_volume": 459.4454, "trades": 42, "taker_buy_volume": 58.22, "taker_buy_quote": 419.87544}, {"ts": 1774492080000, "open": 7.215, "high": 7.221, "low": 7.213, "close": 7.213, "volume": 58.82, "quote_volume": 424.4245, "trades": 24, "taker_buy_volume": 9.74, "taker_buy_quote": 70.31334}, {"ts": 1774492140000, "open": 7.214, "high": 7.214, "low": 7.212, "close": 7.212, "volume": 5.03, "quote_volume": 36.28053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 7.215, "high": 7.219, "low": 7.211, "close": 7.218, "volume": 24.88, "quote_volume": 179.56256, "trades": 21, "taker_buy_volume": 19.46, "taker_buy_quote": 140.46784}, {"ts": 1774492260000, "open": 7.22, "high": 7.226, "low": 7.198, "close": 7.198, "volume": 60.09, "quote_volume": 433.36653, "trades": 56, "taker_buy_volume": 21.5, "taker_buy_quote": 155.11129}, {"ts": 1774492320000, "open": 7.197, "high": 7.219, "low": 7.195, "close": 7.206, "volume": 112.71, "quote_volume": 812.72474, "trades": 97, "taker_buy_volume": 54.04, "taker_buy_quote": 389.63505}, {"ts": 1774492380000, "open": 7.205, "high": 7.206, "low": 7.201, "close": 7.206, "volume": 10.78, "quote_volume": 77.65365, "trades": 13, "taker_buy_volume": 4.25, "taker_buy_quote": 30.61713}, {"ts": 1774492440000, "open": 7.202, "high": 7.202, "low": 7.197, "close": 7.2, "volume": 14.23, "quote_volume": 102.45141, "trades": 12, "taker_buy_volume": 4.2, "taker_buy_quote": 30.24}, {"ts": 1774492500000, "open": 7.199, "high": 7.207, "low": 7.198, "close": 7.207, "volume": 18.41, "quote_volume": 132.60295, "trades": 23, "taker_buy_volume": 12.6, "taker_buy_quote": 90.76311}, {"ts": 1774492560000, "open": 7.204, "high": 7.204, "low": 7.199, "close": 7.199, "volume": 14.46, "quote_volume": 104.1325, "trades": 11, "taker_buy_volume": 4.17, "taker_buy_quote": 30.03234}, {"ts": 1774492620000, "open": 7.199, "high": 7.209, "low": 7.195, "close": 7.209, "volume": 58.28, "quote_volume": 419.85773, "trades": 54, "taker_buy_volume": 30.61, "taker_buy_quote": 220.55665}, {"ts": 1774492680000, "open": 7.205, "high": 7.205, "low": 7.2, "close": 7.2, "volume": 9.83, "quote_volume": 70.79901, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492740000, "open": 7.199, "high": 7.199, "low": 7.183, "close": 7.183, "volume": 37.49, "quote_volume": 269.49389, "trades": 28, "taker_buy_volume": 10.53, "taker_buy_quote": 75.63699}, {"ts": 1774492800000, "open": 7.183, "high": 7.211, "low": 7.183, "close": 7.211, "volume": 482.92, "quote_volume": 3475.85248, "trades": 150, "taker_buy_volume": 432.34, "taker_buy_quote": 3111.82529}, {"ts": 1774492860000, "open": 7.209, "high": 7.209, "low": 7.192, "close": 7.192, "volume": 69.47, "quote_volume": 500.1966, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 7.191, "high": 7.192, "low": 7.182, "close": 7.186, "volume": 59.93, "quote_volume": 430.60845, "trades": 36, "taker_buy_volume": 37.38, "taker_buy_quote": 268.55724}, {"ts": 1774492980000, "open": 7.184, "high": 7.19, "low": 7.184, "close": 7.19, "volume": 15.47, "quote_volume": 111.16282, "trades": 7, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2556}, {"ts": 1774493040000, "open": 7.191, "high": 7.195, "low": 7.191, "close": 7.193, "volume": 15.55, "quote_volume": 111.85807, "trades": 11, "taker_buy_volume": 12.14, "taker_buy_quote": 87.32854}, {"ts": 1774493100000, "open": 7.193, "high": 7.196, "low": 7.187, "close": 7.187, "volume": 36.13, "quote_volume": 259.86989, "trades": 18, "taker_buy_volume": 6.16, "taker_buy_quote": 44.31331}, {"ts": 1774493160000, "open": 7.186, "high": 7.191, "low": 7.184, "close": 7.184, "volume": 80.39, "quote_volume": 577.62703, "trades": 15, "taker_buy_volume": 71.5, "taker_buy_quote": 513.75157}, {"ts": 1774493220000, "open": 7.186, "high": 7.192, "low": 7.186, "close": 7.191, "volume": 56.36, "quote_volume": 405.21036, "trades": 27, "taker_buy_volume": 34.87, "taker_buy_quote": 250.73264}, {"ts": 1774493280000, "open": 7.191, "high": 7.196, "low": 7.19, "close": 7.195, "volume": 11.55, "quote_volume": 83.08786, "trades": 8, "taker_buy_volume": 6.61, "taker_buy_quote": 47.55716}, {"ts": 1774493340000, "open": 7.197, "high": 7.203, "low": 7.192, "close": 7.196, "volume": 42.28, "quote_volume": 304.35732, "trades": 36, "taker_buy_volume": 28.29, "taker_buy_quote": 203.67412}, {"ts": 1774493400000, "open": 7.197, "high": 7.205, "low": 7.197, "close": 7.201, "volume": 101.8, "quote_volume": 732.85411, "trades": 21, "taker_buy_volume": 96.72, "taker_buy_quote": 696.26883}, {"ts": 1774493460000, "open": 7.2, "high": 7.2, "low": 7.196, "close": 7.196, "volume": 7.0, "quote_volume": 50.386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493520000, "open": 7.197, "high": 7.197, "low": 7.191, "close": 7.197, "volume": 21.0, "quote_volume": 151.0838, "trades": 15, "taker_buy_volume": 14.0, "taker_buy_quote": 100.7328}, {"ts": 1774493580000, "open": 7.194, "high": 7.198, "low": 7.194, "close": 7.198, "volume": 6.44, "quote_volume": 46.34112, "trades": 8, "taker_buy_volume": 6.44, "taker_buy_quote": 46.34112}, {"ts": 1774493640000, "open": 7.198, "high": 7.198, "low": 7.198, "close": 7.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 7.198, "high": 7.21, "low": 7.198, "close": 7.198, "volume": 499.3, "quote_volume": 3595.51084, "trades": 42, "taker_buy_volume": 452.33, "taker_buy_quote": 3257.25364}, {"ts": 1774493760000, "open": 7.198, "high": 7.198, "low": 7.193, "close": 7.193, "volume": 27.08, "quote_volume": 194.81024, "trades": 9, "taker_buy_volume": 1.4, "taker_buy_quote": 10.073}, {"ts": 1774493820000, "open": 7.192, "high": 7.192, "low": 7.185, "close": 7.19, "volume": 25.2, "quote_volume": 181.1544, "trades": 19, "taker_buy_volume": 14.0, "taker_buy_quote": 100.6432}, {"ts": 1774493880000, "open": 7.185, "high": 7.185, "low": 7.185, "close": 7.185, "volume": 7.0, "quote_volume": 50.295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 7.188, "high": 7.19, "low": 7.185, "close": 7.185, "volume": 50.28, "quote_volume": 361.31137, "trades": 12, "taker_buy_volume": 14.14, "taker_buy_quote": 101.6253}, {"ts": 1774494000000, "open": 7.186, "high": 7.189, "low": 7.182, "close": 7.182, "volume": 22.13, "quote_volume": 159.00878, "trades": 11, "taker_buy_volume": 9.23, "taker_buy_quote": 66.33518}, {"ts": 1774494060000, "open": 7.183, "high": 7.193, "low": 7.183, "close": 7.187, "volume": 66.74, "quote_volume": 479.76211, "trades": 44, "taker_buy_volume": 45.46, "taker_buy_quote": 326.79443}, {"ts": 1774494120000, "open": 7.189, "high": 7.205, "low": 7.189, "close": 7.203, "volume": 46.55, "quote_volume": 335.12512, "trades": 27, "taker_buy_volume": 35.48, "taker_buy_quote": 255.37277}, {"ts": 1774494180000, "open": 7.206, "high": 7.207, "low": 7.195, "close": 7.197, "volume": 33.49, "quote_volume": 241.14729, "trades": 24, "taker_buy_volume": 9.73, "taker_buy_quote": 70.07407}, {"ts": 1774494240000, "open": 7.196, "high": 7.196, "low": 7.192, "close": 7.195, "volume": 22.91, "quote_volume": 164.79112, "trades": 13, "taker_buy_volume": 15.91, "taker_buy_quote": 114.43312}, {"ts": 1774494300000, "open": 7.192, "high": 7.192, "low": 7.189, "close": 7.189, "volume": 33.4, "quote_volume": 240.2044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494360000, "open": 7.188, "high": 7.19, "low": 7.184, "close": 7.19, "volume": 18.07, "quote_volume": 129.84988, "trades": 9, "taker_buy_volume": 11.07, "taker_buy_quote": 79.54788}, {"ts": 1774494420000, "open": 7.188, "high": 7.188, "low": 7.185, "close": 7.186, "volume": 7.9, "quote_volume": 56.7713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494480000, "open": 7.185, "high": 7.185, "low": 7.17, "close": 7.17, "volume": 210.09, "quote_volume": 1507.02196, "trades": 33, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0534}, {"ts": 1774494540000, "open": 7.174, "high": 7.175, "low": 7.168, "close": 7.172, "volume": 97.11, "quote_volume": 696.38324, "trades": 14, "taker_buy_volume": 52.22, "taker_buy_quote": 374.53975}, {"ts": 1774494600000, "open": 7.172, "high": 7.173, "low": 7.172, "close": 7.173, "volume": 2.8, "quote_volume": 20.083, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.083}, {"ts": 1774494660000, "open": 7.174, "high": 7.194, "low": 7.174, "close": 7.187, "volume": 256.73, "quote_volume": 1845.17676, "trades": 65, "taker_buy_volume": 245.38, "taker_buy_quote": 1763.58301}, {"ts": 1774494720000, "open": 7.186, "high": 7.196, "low": 7.186, "close": 7.187, "volume": 135.78, "quote_volume": 976.65948, "trades": 25, "taker_buy_volume": 123.18, "taker_buy_quote": 886.06548}, {"ts": 1774494780000, "open": 7.187, "high": 7.193, "low": 7.182, "close": 7.182, "volume": 30.32, "quote_volume": 217.92681, "trades": 26, "taker_buy_volume": 23.81, "taker_buy_quote": 171.15799}, {"ts": 1774494840000, "open": 7.184, "high": 7.194, "low": 7.184, "close": 7.186, "volume": 152.68, "quote_volume": 1097.23896, "trades": 30, "taker_buy_volume": 145.68, "taker_buy_quote": 1046.92296}, {"ts": 1774494900000, "open": 7.185, "high": 7.197, "low": 7.184, "close": 7.197, "volume": 19.77, "quote_volume": 142.17269, "trades": 14, "taker_buy_volume": 16.97, "taker_buy_quote": 122.05609}, {"ts": 1774494960000, "open": 7.198, "high": 7.206, "low": 7.198, "close": 7.2, "volume": 251.61, "quote_volume": 1812.489, "trades": 30, "taker_buy_volume": 248.81, "taker_buy_quote": 1792.3276}, {"ts": 1774495020000, "open": 7.2, "high": 7.2, "low": 7.199, "close": 7.199, "volume": 3.11, "quote_volume": 22.3906, "trades": 2, "taker_buy_volume": 1.71, "taker_buy_quote": 12.312}, {"ts": 1774495080000, "open": 7.199, "high": 7.199, "low": 7.19, "close": 7.19, "volume": 15.75, "quote_volume": 113.32125, "trades": 10, "taker_buy_volume": 3.15, "taker_buy_quote": 22.67685}, {"ts": 1774495140000, "open": 7.189, "high": 7.218, "low": 7.187, "close": 7.213, "volume": 1092.5, "quote_volume": 7870.42543, "trades": 92, "taker_buy_volume": 1062.88, "taker_buy_quote": 7656.80512}, {"ts": 1774495200000, "open": 7.216, "high": 7.216, "low": 7.216, "close": 7.216, "volume": 6.97, "quote_volume": 50.29552, "trades": 3, "taker_buy_volume": 6.97, "taker_buy_quote": 50.29552}, {"ts": 1774495260000, "open": 7.212, "high": 7.214, "low": 7.21, "close": 7.211, "volume": 13.87, "quote_volume": 100.02892, "trades": 10, "taker_buy_volume": 7.11, "taker_buy_quote": 51.28097}, {"ts": 1774495320000, "open": 7.213, "high": 7.223, "low": 7.208, "close": 7.208, "volume": 1048.66, "quote_volume": 7571.81427, "trades": 42, "taker_buy_volume": 178.23, "taker_buy_quote": 1285.72754}, {"ts": 1774495380000, "open": 7.207, "high": 7.207, "low": 7.207, "close": 7.207, "volume": 1.4, "quote_volume": 10.0898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 7.207, "high": 7.207, "low": 7.201, "close": 7.207, "volume": 54.18, "quote_volume": 390.28079, "trades": 23, "taker_buy_volume": 35.4, "taker_buy_quote": 255.00907}, {"ts": 1774495500000, "open": 7.208, "high": 7.212, "low": 7.206, "close": 7.206, "volume": 17.67, "quote_volume": 127.39295, "trades": 14, "taker_buy_volume": 9.33, "taker_buy_quote": 67.27406}, {"ts": 1774495560000, "open": 7.205, "high": 7.205, "low": 7.189, "close": 7.189, "volume": 200.88, "quote_volume": 1445.29146, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 7.188, "high": 7.192, "low": 7.187, "close": 7.192, "volume": 9.8, "quote_volume": 70.455, "trades": 7, "taker_buy_volume": 7.0, "taker_buy_quote": 50.33}, {"ts": 1774495680000, "open": 7.188, "high": 7.188, "low": 7.186, "close": 7.186, "volume": 3.9, "quote_volume": 28.0296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495740000, "open": 7.188, "high": 7.195, "low": 7.186, "close": 7.186, "volume": 74.46, "quote_volume": 535.48369, "trades": 15, "taker_buy_volume": 60.76, "taker_buy_quote": 437.03318}, {"ts": 1774495800000, "open": 7.19, "high": 7.219, "low": 7.19, "close": 7.202, "volume": 524.9, "quote_volume": 3780.65377, "trades": 93, "taker_buy_volume": 353.09, "taker_buy_quote": 2542.75828}, {"ts": 1774495860000, "open": 7.202, "high": 7.202, "low": 7.195, "close": 7.195, "volume": 10.82, "quote_volume": 77.88903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 7.199, "high": 7.204, "low": 7.199, "close": 7.204, "volume": 39.45, "quote_volume": 284.13869, "trades": 11, "taker_buy_volume": 39.45, "taker_buy_quote": 284.13869}, {"ts": 1774495980000, "open": 7.201, "high": 7.208, "low": 7.199, "close": 7.202, "volume": 168.55, "quote_volume": 1214.14178, "trades": 24, "taker_buy_volume": 12.56, "taker_buy_quote": 90.48214}, {"ts": 1774496040000, "open": 7.207, "high": 7.216, "low": 7.207, "close": 7.212, "volume": 487.32, "quote_volume": 3513.61751, "trades": 15, "taker_buy_volume": 481.76, "taker_buy_quote": 3473.51045}, {"ts": 1774496100000, "open": 7.211, "high": 7.211, "low": 7.211, "close": 7.211, "volume": 1.23, "quote_volume": 8.86953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 7.211, "high": 7.211, "low": 7.198, "close": 7.198, "volume": 18.27, "quote_volume": 131.61802, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 7.199, "high": 7.207, "low": 7.199, "close": 7.202, "volume": 61.87, "quote_volume": 445.6002, "trades": 15, "taker_buy_volume": 60.47, "taker_buy_quote": 435.5174}, {"ts": 1774496280000, "open": 7.203, "high": 7.212, "low": 7.203, "close": 7.209, "volume": 28.25, "quote_volume": 203.60045, "trades": 21, "taker_buy_volume": 25.47, "taker_buy_quote": 183.55804}, {"ts": 1774496340000, "open": 7.208, "high": 7.208, "low": 7.186, "close": 7.186, "volume": 40.51, "quote_volume": 291.50736, "trades": 27, "taker_buy_volume": 3.91, "taker_buy_quote": 28.15066}, {"ts": 1774496400000, "open": 7.185, "high": 7.185, "low": 7.166, "close": 7.168, "volume": 47.14, "quote_volume": 338.07449, "trades": 24, "taker_buy_volume": 20.07, "taker_buy_quote": 143.83944}, {"ts": 1774496460000, "open": 7.166, "high": 7.197, "low": 7.161, "close": 7.181, "volume": 1414.32, "quote_volume": 10141.81771, "trades": 130, "taker_buy_volume": 1277.49, "taker_buy_quote": 9160.54062}, {"ts": 1774496520000, "open": 7.18, "high": 7.185, "low": 7.175, "close": 7.178, "volume": 75.63, "quote_volume": 542.82749, "trades": 29, "taker_buy_volume": 55.19, "taker_buy_quote": 396.1368}, {"ts": 1774496580000, "open": 7.178, "high": 7.178, "low": 7.173, "close": 7.173, "volume": 57.57, "quote_volume": 413.04462, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 7.173, "high": 7.176, "low": 7.169, "close": 7.176, "volume": 57.29, "quote_volume": 410.80215, "trades": 10, "taker_buy_volume": 4.77, "taker_buy_quote": 34.22436}, {"ts": 1774496700000, "open": 7.174, "high": 7.187, "low": 7.174, "close": 7.187, "volume": 42.48, "quote_volume": 305.01559, "trades": 30, "taker_buy_volume": 42.48, "taker_buy_quote": 305.01559}, {"ts": 1774496760000, "open": 7.18, "high": 7.18, "low": 7.176, "close": 7.176, "volume": 7.0, "quote_volume": 50.246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 7.175, "high": 7.188, "low": 7.174, "close": 7.188, "volume": 33.21, "quote_volume": 238.48264, "trades": 28, "taker_buy_volume": 30.41, "taker_buy_quote": 218.39404}, {"ts": 1774496880000, "open": 7.188, "high": 7.192, "low": 7.181, "close": 7.181, "volume": 28.91, "quote_volume": 207.69785, "trades": 13, "taker_buy_volume": 9.04, "taker_buy_quote": 65.00298}, {"ts": 1774496940000, "open": 7.187, "high": 7.191, "low": 7.187, "close": 7.191, "volume": 5.74, "quote_volume": 41.26234, "trades": 6, "taker_buy_volume": 5.74, "taker_buy_quote": 41.26234}, {"ts": 1774497000000, "open": 7.191, "high": 7.194, "low": 7.189, "close": 7.189, "volume": 7.84, "quote_volume": 56.38318, "trades": 9, "taker_buy_volume": 5.04, "taker_buy_quote": 36.24978}, {"ts": 1774497060000, "open": 7.19, "high": 7.204, "low": 7.19, "close": 7.202, "volume": 359.38, "quote_volume": 2587.1939, "trades": 47, "taker_buy_volume": 352.51, "taker_buy_quote": 2537.70929}, {"ts": 1774497120000, "open": 7.202, "high": 7.202, "low": 7.192, "close": 7.192, "volume": 949.25, "quote_volume": 6834.3424, "trades": 23, "taker_buy_volume": 16.76, "taker_buy_quote": 120.58087}, {"ts": 1774497180000, "open": 7.192, "high": 7.196, "low": 7.188, "close": 7.188, "volume": 18.31, "quote_volume": 131.68812, "trades": 12, "taker_buy_volume": 8.51, "taker_buy_quote": 61.21632}, {"ts": 1774497240000, "open": 7.188, "high": 7.195, "low": 7.185, "close": 7.189, "volume": 81.81, "quote_volume": 588.14503, "trades": 33, "taker_buy_volume": 17.69, "taker_buy_quote": 127.20222}, {"ts": 1774497300000, "open": 7.188, "high": 7.194, "low": 7.188, "close": 7.193, "volume": 128.1, "quote_volume": 920.93529, "trades": 23, "taker_buy_volume": 122.41, "taker_buy_quote": 880.01137}, {"ts": 1774497360000, "open": 7.191, "high": 7.193, "low": 7.188, "close": 7.188, "volume": 13.97, "quote_volume": 100.45437, "trades": 11, "taker_buy_volume": 8.37, "taker_buy_quote": 60.19317}, {"ts": 1774497420000, "open": 7.187, "high": 7.191, "low": 7.181, "close": 7.191, "volume": 25.35, "quote_volume": 182.1587, "trades": 22, "taker_buy_volume": 15.55, "taker_buy_quote": 111.7555}, {"ts": 1774497480000, "open": 7.192, "high": 7.193, "low": 7.192, "close": 7.193, "volume": 2.24, "quote_volume": 16.11092, "trades": 2, "taker_buy_volume": 2.24, "taker_buy_quote": 16.11092}, {"ts": 1774497540000, "open": 7.192, "high": 7.192, "low": 7.192, "close": 7.192, "volume": 3.64, "quote_volume": 26.17888, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 26.17888}, {"ts": 1774497600000, "open": 7.193, "high": 7.218, "low": 7.193, "close": 7.21, "volume": 265.68, "quote_volume": 1916.5004, "trades": 58, "taker_buy_volume": 234.83, "taker_buy_quote": 1693.97855}, {"ts": 1774497660000, "open": 7.211, "high": 7.223, "low": 7.211, "close": 7.221, "volume": 31.71, "quote_volume": 228.90424, "trades": 26, "taker_buy_volume": 26.15, "taker_buy_quote": 188.75826}, {"ts": 1774497720000, "open": 7.221, "high": 7.234, "low": 7.221, "close": 7.224, "volume": 201.44, "quote_volume": 1455.826, "trades": 57, "taker_buy_volume": 172.33, "taker_buy_quote": 1245.41638}, {"ts": 1774497780000, "open": 7.224, "high": 7.229, "low": 7.216, "close": 7.218, "volume": 31.55, "quote_volume": 227.87828, "trades": 20, "taker_buy_volume": 14.87, "taker_buy_quote": 107.42366}, {"ts": 1774497840000, "open": 7.217, "high": 7.228, "low": 7.217, "close": 7.225, "volume": 58.92, "quote_volume": 425.7174, "trades": 25, "taker_buy_volume": 38.16, "taker_buy_quote": 275.69892}, {"ts": 1774497900000, "open": 7.226, "high": 7.237, "low": 7.219, "close": 7.219, "volume": 298.01, "quote_volume": 2154.94944, "trades": 50, "taker_buy_volume": 285.5, "taker_buy_quote": 2064.59805}, {"ts": 1774497960000, "open": 7.219, "high": 7.231, "low": 7.213, "close": 7.231, "volume": 61.42, "quote_volume": 443.40146, "trades": 31, "taker_buy_volume": 46.21, "taker_buy_quote": 333.59531}, {"ts": 1774498020000, "open": 7.231, "high": 7.231, "low": 7.226, "close": 7.229, "volume": 32.69, "quote_volume": 236.28989, "trades": 16, "taker_buy_volume": 22.96, "taker_buy_quote": 165.95728}, {"ts": 1774498080000, "open": 7.229, "high": 7.244, "low": 7.229, "close": 7.238, "volume": 79.47, "quote_volume": 575.25441, "trades": 27, "taker_buy_volume": 69.82, "taker_buy_quote": 505.3651}, {"ts": 1774498140000, "open": 7.237, "high": 7.237, "low": 7.218, "close": 7.218, "volume": 140.01, "quote_volume": 1011.66495, "trades": 46, "taker_buy_volume": 64.29, "taker_buy_quote": 464.58649}, {"ts": 1774498200000, "open": 7.218, "high": 7.227, "low": 7.211, "close": 7.217, "volume": 300.69, "quote_volume": 2169.65298, "trades": 76, "taker_buy_volume": 73.61, "taker_buy_quote": 531.50316}, {"ts": 1774498260000, "open": 7.216, "high": 7.224, "low": 7.208, "close": 7.223, "volume": 108.01, "quote_volume": 779.50997, "trades": 58, "taker_buy_volume": 79.28, "taker_buy_quote": 572.2346}, {"ts": 1774498320000, "open": 7.223, "high": 7.284, "low": 7.223, "close": 7.268, "volume": 1478.78, "quote_volume": 10736.3977, "trades": 263, "taker_buy_volume": 1384.67, "taker_buy_quote": 10052.34009}, {"ts": 1774498380000, "open": 7.268, "high": 7.297, "low": 7.267, "close": 7.287, "volume": 343.42, "quote_volume": 2501.47264, "trades": 53, "taker_buy_volume": 336.6, "taker_buy_quote": 2451.82338}, {"ts": 1774498440000, "open": 7.287, "high": 7.287, "low": 7.273, "close": 7.276, "volume": 92.76, "quote_volume": 675.1441, "trades": 35, "taker_buy_volume": 12.87, "taker_buy_quote": 93.67547}, {"ts": 1774498500000, "open": 7.277, "high": 7.28, "low": 7.25, "close": 7.27, "volume": 843.49, "quote_volume": 6125.81371, "trades": 77, "taker_buy_volume": 93.66, "taker_buy_quote": 681.13022}, {"ts": 1774498560000, "open": 7.271, "high": 7.271, "low": 7.263, "close": 7.27, "volume": 28.19, "quote_volume": 204.87777, "trades": 19, "taker_buy_volume": 13.01, "taker_buy_quote": 94.56195}, {"ts": 1774498620000, "open": 7.271, "high": 7.275, "low": 7.261, "close": 7.274, "volume": 388.51, "quote_volume": 2822.57614, "trades": 42, "taker_buy_volume": 20.99, "taker_buy_quote": 152.63898}, {"ts": 1774498680000, "open": 7.27, "high": 7.271, "low": 7.265, "close": 7.271, "volume": 46.9, "quote_volume": 340.89462, "trades": 23, "taker_buy_volume": 5.25, "taker_buy_quote": 38.17275}, {"ts": 1774498740000, "open": 7.27, "high": 7.293, "low": 7.27, "close": 7.289, "volume": 113.91, "quote_volume": 829.68369, "trades": 29, "taker_buy_volume": 89.13, "taker_buy_quote": 649.07185}, {"ts": 1774498800000, "open": 7.288, "high": 7.289, "low": 7.28, "close": 7.28, "volume": 13.84, "quote_volume": 100.81766, "trades": 11, "taker_buy_volume": 1.42, "taker_buy_quote": 10.35038}, {"ts": 1774498860000, "open": 7.279, "high": 7.279, "low": 7.272, "close": 7.272, "volume": 26.14, "quote_volume": 190.15732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 7.271, "high": 7.279, "low": 7.271, "close": 7.279, "volume": 39.29, "quote_volume": 285.8769, "trades": 14, "taker_buy_volume": 36.53, "taker_buy_quote": 265.80618}, {"ts": 1774498980000, "open": 7.279, "high": 7.287, "low": 7.279, "close": 7.28, "volume": 55.95, "quote_volume": 407.45169, "trades": 18, "taker_buy_volume": 46.29, "taker_buy_quote": 337.09791}, {"ts": 1774499040000, "open": 7.279, "high": 7.283, "low": 7.272, "close": 7.283, "volume": 102.09, "quote_volume": 742.99973, "trades": 23, "taker_buy_volume": 89.72, "taker_buy_quote": 653.00246}, {"ts": 1774499100000, "open": 7.284, "high": 7.29, "low": 7.281, "close": 7.281, "volume": 32.36, "quote_volume": 235.75602, "trades": 24, "taker_buy_volume": 15.8, "taker_buy_quote": 115.1247}, {"ts": 1774499160000, "open": 7.28, "high": 7.28, "low": 7.258, "close": 7.26, "volume": 177.7, "quote_volume": 1291.96507, "trades": 44, "taker_buy_volume": 7.75, "taker_buy_quote": 56.27689}, {"ts": 1774499220000, "open": 7.264, "high": 7.275, "low": 7.264, "close": 7.275, "volume": 18.94, "quote_volume": 137.69504, "trades": 14, "taker_buy_volume": 18.94, "taker_buy_quote": 137.69504}, {"ts": 1774499280000, "open": 7.276, "high": 7.341, "low": 7.276, "close": 7.317, "volume": 803.74, "quote_volume": 5876.41465, "trades": 126, "taker_buy_volume": 727.26, "taker_buy_quote": 5316.70787}, {"ts": 1774499340000, "open": 7.316, "high": 7.317, "low": 7.293, "close": 7.293, "volume": 319.72, "quote_volume": 2335.75964, "trades": 67, "taker_buy_volume": 145.52, "taker_buy_quote": 1064.23585}, {"ts": 1774499400000, "open": 7.294, "high": 7.299, "low": 7.291, "close": 7.295, "volume": 212.8, "quote_volume": 1552.44242, "trades": 29, "taker_buy_volume": 196.78, "taker_buy_quote": 1435.56955}, {"ts": 1774499460000, "open": 7.295, "high": 7.299, "low": 7.295, "close": 7.299, "volume": 22.13, "quote_volume": 161.49922, "trades": 7, "taker_buy_volume": 22.13, "taker_buy_quote": 161.49922}, {"ts": 1774499520000, "open": 7.299, "high": 7.314, "low": 7.297, "close": 7.299, "volume": 212.88, "quote_volume": 1556.02565, "trades": 44, "taker_buy_volume": 182.67, "taker_buy_quote": 1335.39923}, {"ts": 1774499580000, "open": 7.298, "high": 7.304, "low": 7.297, "close": 7.3, "volume": 20.77, "quote_volume": 151.62009, "trades": 15, "taker_buy_volume": 12.15, "taker_buy_quote": 88.69271}, {"ts": 1774499640000, "open": 7.3, "high": 7.302, "low": 7.297, "close": 7.301, "volume": 15.73, "quote_volume": 114.8221, "trades": 10, "taker_buy_volume": 10.21, "taker_buy_quote": 74.533}, {"ts": 1774499700000, "open": 7.302, "high": 7.31, "low": 7.302, "close": 7.305, "volume": 83.9, "quote_volume": 613.04775, "trades": 15, "taker_buy_volume": 19.12, "taker_buy_quote": 139.70305}, {"ts": 1774499760000, "open": 7.304, "high": 7.304, "low": 7.29, "close": 7.29, "volume": 29.77, "quote_volume": 217.1544, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 7.289, "high": 7.289, "low": 7.283, "close": 7.287, "volume": 12.42, "quote_volume": 90.4935, "trades": 9, "taker_buy_volume": 2.76, "taker_buy_quote": 20.11074}, {"ts": 1774499880000, "open": 7.288, "high": 7.29, "low": 7.281, "close": 7.281, "volume": 209.66, "quote_volume": 1527.44854, "trades": 22, "taker_buy_volume": 3.52, "taker_buy_quote": 25.65666}, {"ts": 1774499940000, "open": 7.285, "high": 7.292, "low": 7.275, "close": 7.275, "volume": 84.3, "quote_volume": 613.74816, "trades": 32, "taker_buy_volume": 17.79, "taker_buy_quote": 129.61413}, {"ts": 1774500000000, "open": 7.274, "high": 7.274, "low": 7.264, "close": 7.264, "volume": 16.9, "quote_volume": 122.84954, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 7.263, "high": 7.263, "low": 7.257, "close": 7.257, "volume": 182.1, "quote_volume": 1322.03504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500120000, "open": 7.259, "high": 7.276, "low": 7.259, "close": 7.274, "volume": 504.46, "quote_volume": 3667.25171, "trades": 31, "taker_buy_volume": 496.36, "taker_buy_quote": 3608.32551}, {"ts": 1774500180000, "open": 7.274, "high": 7.274, "low": 7.274, "close": 7.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 7.276, "high": 7.288, "low": 7.276, "close": 7.286, "volume": 616.36, "quote_volume": 4486.9836, "trades": 26, "taker_buy_volume": 613.6, "taker_buy_quote": 4466.87286}, {"ts": 1774500300000, "open": 7.285, "high": 7.285, "low": 7.285, "close": 7.285, "volume": 1.38, "quote_volume": 10.0533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500360000, "open": 7.284, "high": 7.284, "low": 7.262, "close": 7.272, "volume": 291.17, "quote_volume": 2116.84549, "trades": 47, "taker_buy_volume": 7.45, "taker_buy_quote": 54.16785}, {"ts": 1774500420000, "open": 7.273, "high": 7.279, "low": 7.273, "close": 7.279, "volume": 30.5, "quote_volume": 221.91967, "trades": 15, "taker_buy_volume": 27.74, "taker_buy_quote": 201.83929}, {"ts": 1774500480000, "open": 7.276, "high": 7.276, "low": 7.273, "close": 7.273, "volume": 6.49, "quote_volume": 47.21296, "trades": 5, "taker_buy_volume": 0.97, "taker_buy_quote": 7.05772}, {"ts": 1774500540000, "open": 7.274, "high": 7.276, "low": 7.274, "close": 7.276, "volume": 5.14, "quote_volume": 37.3925, "trades": 3, "taker_buy_volume": 5.14, "taker_buy_quote": 37.3925}, {"ts": 1774500600000, "open": 7.277, "high": 7.281, "low": 7.277, "close": 7.281, "volume": 6.85, "quote_volume": 49.8611, "trades": 5, "taker_buy_volume": 6.85, "taker_buy_quote": 49.8611}, {"ts": 1774500660000, "open": 7.282, "high": 7.282, "low": 7.254, "close": 7.264, "volume": 79.73, "quote_volume": 578.98755, "trades": 37, "taker_buy_volume": 8.28, "taker_buy_quote": 60.15696}, {"ts": 1774500720000, "open": 7.265, "high": 7.267, "low": 7.263, "close": 7.267, "volume": 9.66, "quote_volume": 70.17852, "trades": 7, "taker_buy_volume": 6.9, "taker_buy_quote": 50.13126}, {"ts": 1774500780000, "open": 7.268, "high": 7.272, "low": 7.268, "close": 7.272, "volume": 8.28, "quote_volume": 60.19422, "trades": 6, "taker_buy_volume": 6.9, "taker_buy_quote": 50.163}, {"ts": 1774500840000, "open": 7.273, "high": 7.285, "low": 7.273, "close": 7.285, "volume": 140.99, "quote_volume": 1026.9344, "trades": 20, "taker_buy_volume": 131.87, "taker_buy_quote": 960.53255}, {"ts": 1774500900000, "open": 7.285, "high": 7.291, "low": 7.285, "close": 7.291, "volume": 215.93, "quote_volume": 1574.13628, "trades": 6, "taker_buy_volume": 215.93, "taker_buy_quote": 1574.13628}, {"ts": 1774500960000, "open": 7.291, "high": 7.31, "low": 7.291, "close": 7.3, "volume": 363.57, "quote_volume": 2653.99403, "trades": 54, "taker_buy_volume": 311.63, "taker_buy_quote": 2274.66348}, {"ts": 1774501020000, "open": 7.304, "high": 7.304, "low": 7.304, "close": 7.304, "volume": 1.38, "quote_volume": 10.07952, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.07952}, {"ts": 1774501080000, "open": 7.305, "high": 7.318, "low": 7.298, "close": 7.303, "volume": 365.69, "quote_volume": 2672.95566, "trades": 52, "taker_buy_volume": 202.07, "taker_buy_quote": 1477.84631}, {"ts": 1774501140000, "open": 7.304, "high": 7.308, "low": 7.277, "close": 7.284, "volume": 2647.97, "quote_volume": 19328.91251, "trades": 163, "taker_buy_volume": 273.4, "taker_buy_quote": 1995.6307}, {"ts": 1774501200000, "open": 7.285, "high": 7.29, "low": 7.267, "close": 7.282, "volume": 121.99, "quote_volume": 887.70954, "trades": 74, "taker_buy_volume": 66.16, "taker_buy_quote": 481.40558}, {"ts": 1774501260000, "open": 7.28, "high": 7.291, "low": 7.279, "close": 7.282, "volume": 55.37, "quote_volume": 403.31747, "trades": 38, "taker_buy_volume": 37.43, "taker_buy_quote": 272.62043}, {"ts": 1774501320000, "open": 7.282, "high": 7.291, "low": 7.276, "close": 7.283, "volume": 56.91, "quote_volume": 414.49329, "trades": 50, "taker_buy_volume": 37.25, "taker_buy_quote": 271.35605}, {"ts": 1774501380000, "open": 7.282, "high": 7.293, "low": 7.279, "close": 7.28, "volume": 102.04, "quote_volume": 743.71222, "trades": 47, "taker_buy_volume": 81.34, "taker_buy_quote": 592.92514}, {"ts": 1774501440000, "open": 7.279, "high": 7.29, "low": 7.279, "close": 7.29, "volume": 127.45, "quote_volume": 928.51953, "trades": 55, "taker_buy_volume": 102.05, "taker_buy_quote": 743.52663}, {"ts": 1774501500000, "open": 7.285, "high": 7.292, "low": 7.283, "close": 7.284, "volume": 68.94, "quote_volume": 502.36005, "trades": 39, "taker_buy_volume": 22.52, "taker_buy_quote": 164.10682}, {"ts": 1774501560000, "open": 7.284, "high": 7.284, "low": 7.271, "close": 7.271, "volume": 42.55, "quote_volume": 309.62376, "trades": 28, "taker_buy_volume": 16.33, "taker_buy_quote": 118.83876}, {"ts": 1774501620000, "open": 7.271, "high": 7.277, "low": 7.269, "close": 7.272, "volume": 50.16, "quote_volume": 364.69581, "trades": 31, "taker_buy_volume": 28.87, "taker_buy_quote": 209.90706}, {"ts": 1774501680000, "open": 7.272, "high": 7.276, "low": 7.272, "close": 7.273, "volume": 13.59, "quote_volume": 98.84856, "trades": 8, "taker_buy_volume": 9.45, "taker_buy_quote": 68.7342}, {"ts": 1774501740000, "open": 7.273, "high": 7.273, "low": 7.261, "close": 7.263, "volume": 137.66, "quote_volume": 1000.50937, "trades": 41, "taker_buy_volume": 25.34, "taker_buy_quote": 184.11188}, {"ts": 1774501800000, "open": 7.264, "high": 7.267, "low": 7.258, "close": 7.267, "volume": 205.9, "quote_volume": 1494.76337, "trades": 50, "taker_buy_volume": 111.06, "taker_buy_quote": 806.24287}, {"ts": 1774501860000, "open": 7.267, "high": 7.273, "low": 7.267, "close": 7.268, "volume": 37.56, "quote_volume": 273.02558, "trades": 22, "taker_buy_volume": 16.92, "taker_buy_quote": 123.00035}, {"ts": 1774501920000, "open": 7.269, "high": 7.275, "low": 7.268, "close": 7.275, "volume": 61.13, "quote_volume": 444.44198, "trades": 28, "taker_buy_volume": 44.6, "taker_buy_quote": 324.24686}, {"ts": 1774501980000, "open": 7.275, "high": 7.275, "low": 7.269, "close": 7.269, "volume": 12.23, "quote_volume": 88.94427, "trades": 8, "taker_buy_volume": 3.95, "taker_buy_quote": 28.73625}, {"ts": 1774502040000, "open": 7.269, "high": 7.269, "low": 7.269, "close": 7.269, "volume": 2.95, "quote_volume": 21.44355, "trades": 1, "taker_buy_volume": 2.95, "taker_buy_quote": 21.44355}, {"ts": 1774502100000, "open": 7.269, "high": 7.274, "low": 7.262, "close": 7.262, "volume": 42.06, "quote_volume": 305.77636, "trades": 30, "taker_buy_volume": 12.25, "taker_buy_quote": 89.06595}, {"ts": 1774502160000, "open": 7.262, "high": 7.273, "low": 7.262, "close": 7.273, "volume": 16.85, "quote_volume": 122.45578, "trades": 12, "taker_buy_volume": 16.85, "taker_buy_quote": 122.45578}, {"ts": 1774502220000, "open": 7.273, "high": 7.275, "low": 7.263, "close": 7.266, "volume": 53.04, "quote_volume": 385.54336, "trades": 20, "taker_buy_volume": 36.48, "taker_buy_quote": 265.177}, {"ts": 1774502280000, "open": 7.265, "high": 7.267, "low": 7.257, "close": 7.263, "volume": 90.02, "quote_volume": 653.72462, "trades": 16, "taker_buy_volume": 17.99, "taker_buy_quote": 130.69873}, {"ts": 1774502340000, "open": 7.264, "high": 7.28, "low": 7.264, "close": 7.28, "volume": 124.94, "quote_volume": 908.57471, "trades": 22, "taker_buy_volume": 124.94, "taker_buy_quote": 908.57471}, {"ts": 1774502400000, "open": 7.279, "high": 7.302, "low": 7.279, "close": 7.296, "volume": 52.46, "quote_volume": 382.6969, "trades": 29, "taker_buy_volume": 28.02, "taker_buy_quote": 204.29838}, {"ts": 1774502460000, "open": 7.296, "high": 7.296, "low": 7.26, "close": 7.261, "volume": 340.07, "quote_volume": 2475.72332, "trades": 64, "taker_buy_volume": 3.31, "taker_buy_quote": 24.04963}, {"ts": 1774502520000, "open": 7.261, "high": 7.272, "low": 7.261, "close": 7.266, "volume": 30.76, "quote_volume": 223.49824, "trades": 20, "taker_buy_volume": 22.48, "taker_buy_quote": 163.31506}, {"ts": 1774502580000, "open": 7.268, "high": 7.269, "low": 7.268, "close": 7.269, "volume": 2.75, "quote_volume": 19.98837, "trades": 2, "taker_buy_volume": 2.75, "taker_buy_quote": 19.98837}, {"ts": 1774502640000, "open": 7.265, "high": 7.272, "low": 7.264, "close": 7.272, "volume": 52.0, "quote_volume": 377.77492, "trades": 10, "taker_buy_volume": 8.28, "taker_buy_quote": 60.19146}, {"ts": 1774502700000, "open": 7.273, "high": 7.279, "low": 7.273, "close": 7.276, "volume": 13.8, "quote_volume": 100.41294, "trades": 10, "taker_buy_volume": 9.66, "taker_buy_quote": 70.28616}, {"ts": 1774502760000, "open": 7.277, "high": 7.277, "low": 7.27, "close": 7.27, "volume": 45.2, "quote_volume": 328.84576, "trades": 12, "taker_buy_volume": 32.78, "taker_buy_quote": 238.51096}, {"ts": 1774502820000, "open": 7.27, "high": 7.27, "low": 7.265, "close": 7.266, "volume": 10.82, "quote_volume": 78.63738, "trades": 7, "taker_buy_volume": 3.92, "taker_buy_quote": 28.49508}, {"ts": 1774502880000, "open": 7.266, "high": 7.266, "low": 7.264, "close": 7.265, "volume": 4.69, "quote_volume": 34.07202, "trades": 4, "taker_buy_volume": 3.31, "taker_buy_quote": 24.0477}, {"ts": 1774502940000, "open": 7.263, "high": 7.264, "low": 7.258, "close": 7.258, "volume": 27.85, "quote_volume": 202.18598, "trades": 10, "taker_buy_volume": 18.19, "taker_buy_quote": 132.0461}, {"ts": 1774503000000, "open": 7.259, "high": 7.259, "low": 7.251, "close": 7.251, "volume": 34.53, "quote_volume": 250.45306, "trades": 14, "taker_buy_volume": 1.38, "taker_buy_quote": 10.01742}, {"ts": 1774503060000, "open": 7.252, "high": 7.255, "low": 7.25, "close": 7.255, "volume": 233.04, "quote_volume": 1689.56457, "trades": 13, "taker_buy_volume": 6.95, "taker_buy_quote": 50.40835}, {"ts": 1774503120000, "open": 7.254, "high": 7.266, "low": 7.253, "close": 7.266, "volume": 45.92, "quote_volume": 333.34171, "trades": 21, "taker_buy_volume": 41.67, "taker_buy_quote": 302.50478}, {"ts": 1774503180000, "open": 7.267, "high": 7.276, "low": 7.262, "close": 7.269, "volume": 88.76, "quote_volume": 644.95393, "trades": 30, "taker_buy_volume": 47.16, "taker_buy_quote": 342.69425}, {"ts": 1774503240000, "open": 7.27, "high": 7.271, "low": 7.268, "close": 7.268, "volume": 22.13, "quote_volume": 160.89619, "trades": 7, "taker_buy_volume": 2.76, "taker_buy_quote": 20.06658}, {"ts": 1774503300000, "open": 7.269, "high": 7.27, "low": 7.264, "close": 7.264, "volume": 12.04, "quote_volume": 87.49944, "trades": 9, "taker_buy_volume": 3.76, "taker_buy_quote": 27.33282}, {"ts": 1774503360000, "open": 7.265, "high": 7.271, "low": 7.262, "close": 7.262, "volume": 105.57, "quote_volume": 767.28535, "trades": 32, "taker_buy_volume": 84.14, "taker_buy_quote": 611.55192}, {"ts": 1774503420000, "open": 7.265, "high": 7.265, "low": 7.251, "close": 7.251, "volume": 49.39, "quote_volume": 358.4925, "trades": 17, "taker_buy_volume": 2.38, "taker_buy_quote": 17.2907}, {"ts": 1774503480000, "open": 7.252, "high": 7.258, "low": 7.252, "close": 7.258, "volume": 15.06, "quote_volume": 109.26202, "trades": 11, "taker_buy_volume": 12.09, "taker_buy_quote": 87.70576}, {"ts": 1774503540000, "open": 7.259, "high": 7.26, "low": 7.256, "close": 7.256, "volume": 22.15, "quote_volume": 160.79375, "trades": 7, "taker_buy_volume": 2.76, "taker_buy_quote": 20.03622}, {"ts": 1774503600000, "open": 7.256, "high": 7.257, "low": 7.253, "close": 7.257, "volume": 15.24, "quote_volume": 110.56098, "trades": 8, "taker_buy_volume": 11.07, "taker_buy_quote": 80.3118}, {"ts": 1774503660000, "open": 7.258, "high": 7.261, "low": 7.258, "close": 7.26, "volume": 17.79, "quote_volume": 129.14136, "trades": 10, "taker_buy_volume": 16.41, "taker_buy_quote": 119.12532}, {"ts": 1774503720000, "open": 7.261, "high": 7.265, "low": 7.256, "close": 7.262, "volume": 29.98, "quote_volume": 217.66184, "trades": 21, "taker_buy_volume": 17.56, "taker_buy_quote": 127.49264}, {"ts": 1774503780000, "open": 7.263, "high": 7.269, "low": 7.263, "close": 7.264, "volume": 233.39, "quote_volume": 1696.29534, "trades": 28, "taker_buy_volume": 223.5, "taker_buy_quote": 1624.43404}, {"ts": 1774503840000, "open": 7.268, "high": 7.27, "low": 7.267, "close": 7.268, "volume": 242.09, "quote_volume": 1759.94509, "trades": 20, "taker_buy_volume": 222.06, "taker_buy_quote": 1614.3484}, {"ts": 1774503900000, "open": 7.27, "high": 7.272, "low": 7.21, "close": 7.221, "volume": 1524.9, "quote_volume": 11038.03647, "trades": 240, "taker_buy_volume": 190.3, "taker_buy_quote": 1377.47401}, {"ts": 1774503960000, "open": 7.222, "high": 7.241, "low": 7.222, "close": 7.241, "volume": 234.97, "quote_volume": 1698.73273, "trades": 50, "taker_buy_volume": 206.57, "taker_buy_quote": 1493.35367}, {"ts": 1774504020000, "open": 7.241, "high": 7.254, "low": 7.241, "close": 7.252, "volume": 133.51, "quote_volume": 967.97582, "trades": 33, "taker_buy_volume": 133.51, "taker_buy_quote": 967.97582}, {"ts": 1774504080000, "open": 7.253, "high": 7.258, "low": 7.247, "close": 7.247, "volume": 29.8, "quote_volume": 216.16038, "trades": 19, "taker_buy_volume": 14.22, "taker_buy_quote": 103.18168}, {"ts": 1774504140000, "open": 7.249, "high": 7.257, "low": 7.234, "close": 7.24, "volume": 244.38, "quote_volume": 1770.90684, "trades": 55, "taker_buy_volume": 101.19, "taker_buy_quote": 733.77812}, {"ts": 1774504200000, "open": 7.24, "high": 7.241, "low": 7.215, "close": 7.235, "volume": 1045.42, "quote_volume": 7545.56398, "trades": 108, "taker_buy_volume": 682.9, "taker_buy_quote": 4927.73829}, {"ts": 1774504260000, "open": 7.236, "high": 7.239, "low": 7.226, "close": 7.23, "volume": 32.56, "quote_volume": 235.4767, "trades": 22, "taker_buy_volume": 11.12, "taker_buy_quote": 80.43096}, {"ts": 1774504320000, "open": 7.231, "high": 7.234, "low": 7.22, "close": 7.229, "volume": 220.15, "quote_volume": 1591.3449, "trades": 42, "taker_buy_volume": 8.34, "taker_buy_quote": 60.31488}, {"ts": 1774504380000, "open": 7.23, "high": 7.247, "low": 7.23, "close": 7.243, "volume": 368.17, "quote_volume": 2666.55406, "trades": 36, "taker_buy_volume": 285.22, "taker_buy_quote": 2065.58548}, {"ts": 1774504440000, "open": 7.244, "high": 7.244, "low": 7.231, "close": 7.231, "volume": 103.35, "quote_volume": 747.48034, "trades": 19, "taker_buy_volume": 1.39, "taker_buy_quote": 10.06916}, {"ts": 1774504500000, "open": 7.236, "high": 7.242, "low": 7.228, "close": 7.228, "volume": 242.51, "quote_volume": 1753.75476, "trades": 44, "taker_buy_volume": 16.12, "taker_buy_quote": 116.68629}, {"ts": 1774504560000, "open": 7.236, "high": 7.244, "low": 7.236, "close": 7.24, "volume": 18.07, "quote_volume": 130.83514, "trades": 13, "taker_buy_volume": 12.51, "taker_buy_quote": 90.5724}, {"ts": 1774504620000, "open": 7.241, "high": 7.249, "low": 7.241, "close": 7.247, "volume": 46.66, "quote_volume": 338.15604, "trades": 16, "taker_buy_volume": 26.08, "taker_buy_quote": 188.98786}, {"ts": 1774504680000, "open": 7.248, "high": 7.25, "low": 7.241, "close": 7.25, "volume": 87.54, "quote_volume": 634.22557, "trades": 25, "taker_buy_volume": 73.38, "taker_buy_quote": 531.62542}, {"ts": 1774504740000, "open": 7.251, "high": 7.255, "low": 7.244, "close": 7.244, "volume": 28.2, "quote_volume": 204.4794, "trades": 19, "taker_buy_volume": 5.56, "taker_buy_quote": 40.32529}, {"ts": 1774504800000, "open": 7.245, "high": 7.254, "low": 7.244, "close": 7.254, "volume": 25.02, "quote_volume": 181.34635, "trades": 18, "taker_buy_volume": 20.85, "taker_buy_quote": 151.1347}, {"ts": 1774504860000, "open": 7.255, "high": 7.258, "low": 7.249, "close": 7.249, "volume": 16.27, "quote_volume": 118.01798, "trades": 11, "taker_buy_volume": 5.55, "taker_buy_quote": 40.27357}, {"ts": 1774504920000, "open": 7.248, "high": 7.249, "low": 7.234, "close": 7.237, "volume": 155.59, "quote_volume": 1127.01726, "trades": 51, "taker_buy_volume": 27.29, "taker_buy_quote": 197.62921}, {"ts": 1774504980000, "open": 7.236, "high": 7.242, "low": 7.23, "close": 7.235, "volume": 54.42, "quote_volume": 393.88171, "trades": 32, "taker_buy_volume": 27.53, "taker_buy_quote": 199.27967}, {"ts": 1774505040000, "open": 7.234, "high": 7.234, "low": 7.226, "close": 7.228, "volume": 137.05, "quote_volume": 990.9631, "trades": 29, "taker_buy_volume": 57.61, "taker_buy_quote": 416.43196}, {"ts": 1774505100000, "open": 7.228, "high": 7.229, "low": 7.224, "close": 7.226, "volume": 82.22, "quote_volume": 594.22939, "trades": 18, "taker_buy_volume": 15.32, "taker_buy_quote": 110.69843}, {"ts": 1774505160000, "open": 7.227, "high": 7.227, "low": 7.224, "close": 7.225, "volume": 4.17, "quote_volume": 30.12964, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 20.08828}, {"ts": 1774505220000, "open": 7.226, "high": 7.246, "low": 7.22, "close": 7.239, "volume": 207.84, "quote_volume": 1503.26107, "trades": 147, "taker_buy_volume": 105.67, "taker_buy_quote": 764.34945}, {"ts": 1774505280000, "open": 7.236, "high": 7.239, "low": 7.236, "close": 7.239, "volume": 36.99, "quote_volume": 267.73681, "trades": 16, "taker_buy_volume": 36.99, "taker_buy_quote": 267.73681}, {"ts": 1774505340000, "open": 7.235, "high": 7.235, "low": 7.217, "close": 7.227, "volume": 139.54, "quote_volume": 1008.27663, "trades": 56, "taker_buy_volume": 72.94, "taker_buy_quote": 527.02985}, {"ts": 1774505400000, "open": 7.221, "high": 7.232, "low": 7.221, "close": 7.227, "volume": 117.17, "quote_volume": 846.90347, "trades": 52, "taker_buy_volume": 88.11, "taker_buy_quote": 636.86627}, {"ts": 1774505460000, "open": 7.228, "high": 7.254, "low": 7.228, "close": 7.246, "volume": 544.79, "quote_volume": 3944.75185, "trades": 115, "taker_buy_volume": 256.85, "taker_buy_quote": 1859.72926}, {"ts": 1774505520000, "open": 7.244, "high": 7.257, "low": 7.244, "close": 7.257, "volume": 202.8, "quote_volume": 1470.95699, "trades": 41, "taker_buy_volume": 183.39, "taker_buy_quote": 1330.2678}, {"ts": 1774505580000, "open": 7.258, "high": 7.259, "low": 7.24, "close": 7.257, "volume": 174.51, "quote_volume": 1265.13245, "trades": 54, "taker_buy_volume": 125.17, "taker_buy_quote": 907.52698}, {"ts": 1774505640000, "open": 7.255, "high": 7.259, "low": 7.255, "close": 7.258, "volume": 67.49, "quote_volume": 489.82893, "trades": 20, "taker_buy_volume": 52.25, "taker_buy_quote": 379.22118}, {"ts": 1774505700000, "open": 7.255, "high": 7.26, "low": 7.252, "close": 7.258, "volume": 37.56, "quote_volume": 272.5641, "trades": 21, "taker_buy_volume": 27.65, "taker_buy_quote": 200.67916}, {"ts": 1774505760000, "open": 7.252, "high": 7.252, "low": 7.246, "close": 7.246, "volume": 9.73, "quote_volume": 70.53277, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505820000, "open": 7.247, "high": 7.247, "low": 7.245, "close": 7.245, "volume": 4.98, "quote_volume": 36.08625, "trades": 3, "taker_buy_volume": 2.38, "taker_buy_quote": 17.24786}, {"ts": 1774505880000, "open": 7.245, "high": 7.245, "low": 7.229, "close": 7.229, "volume": 200.89, "quote_volume": 1454.1458, "trades": 32, "taker_buy_volume": 4.67, "taker_buy_quote": 33.81776}, {"ts": 1774505940000, "open": 7.232, "high": 7.232, "low": 7.232, "close": 7.232, "volume": 1.39, "quote_volume": 10.05248, "trades": 1, "taker_buy_volume": 1.39, "taker_buy_quote": 10.05248}, {"ts": 1774506000000, "open": 7.233, "high": 7.236, "low": 7.232, "close": 7.234, "volume": 110.4, "quote_volume": 798.53717, "trades": 18, "taker_buy_volume": 15.14, "taker_buy_quote": 109.52576}, {"ts": 1774506060000, "open": 7.232, "high": 7.232, "low": 7.207, "close": 7.207, "volume": 92.22, "quote_volume": 665.30186, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506120000, "open": 7.208, "high": 7.208, "low": 7.188, "close": 7.197, "volume": 127.38, "quote_volume": 916.72129, "trades": 46, "taker_buy_volume": 33.94, "taker_buy_quote": 244.22834}, {"ts": 1774506180000, "open": 7.198, "high": 7.199, "low": 7.198, "close": 7.199, "volume": 2.8, "quote_volume": 20.1558, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1558}, {"ts": 1774506240000, "open": 7.2, "high": 7.205, "low": 7.19, "close": 7.194, "volume": 190.9, "quote_volume": 1373.79536, "trades": 26, "taker_buy_volume": 23.34, "taker_buy_quote": 168.03894}, {"ts": 1774506300000, "open": 7.196, "high": 7.199, "low": 7.196, "close": 7.199, "volume": 7.98, "quote_volume": 57.43248, "trades": 5, "taker_buy_volume": 6.58, "taker_buy_quote": 47.35808}, {"ts": 1774506360000, "open": 7.199, "high": 7.202, "low": 7.193, "close": 7.193, "volume": 323.39, "quote_volume": 2328.38173, "trades": 17, "taker_buy_volume": 49.3, "taker_buy_quote": 354.97293}, {"ts": 1774506420000, "open": 7.192, "high": 7.195, "low": 7.191, "close": 7.195, "volume": 16.2, "quote_volume": 116.51912, "trades": 9, "taker_buy_volume": 13.4, "taker_buy_quote": 96.38292}, {"ts": 1774506480000, "open": 7.195, "high": 7.199, "low": 7.189, "close": 7.189, "volume": 39.66, "quote_volume": 285.25137, "trades": 19, "taker_buy_volume": 11.76, "taker_buy_quote": 84.62104}, {"ts": 1774506540000, "open": 7.189, "high": 7.222, "low": 7.189, "close": 7.211, "volume": 514.92, "quote_volume": 3713.07322, "trades": 62, "taker_buy_volume": 511.7, "taker_buy_quote": 3689.8518}, {"ts": 1774506600000, "open": 7.211, "high": 7.211, "low": 7.196, "close": 7.196, "volume": 58.88, "quote_volume": 423.9457, "trades": 31, "taker_buy_volume": 7.11, "taker_buy_quote": 51.16594}, {"ts": 1774506660000, "open": 7.196, "high": 7.2, "low": 7.196, "close": 7.197, "volume": 26.33, "quote_volume": 189.50303, "trades": 7, "taker_buy_volume": 10.36, "taker_buy_quote": 74.56694}, {"ts": 1774506720000, "open": 7.197, "high": 7.214, "low": 7.197, "close": 7.211, "volume": 79.28, "quote_volume": 571.2771, "trades": 32, "taker_buy_volume": 60.7, "taker_buy_quote": 437.29311}, {"ts": 1774506780000, "open": 7.21, "high": 7.229, "low": 7.207, "close": 7.22, "volume": 323.4, "quote_volume": 2334.49485, "trades": 47, "taker_buy_volume": 278.86, "taker_buy_quote": 2013.38865}, {"ts": 1774506840000, "open": 7.219, "high": 7.219, "low": 7.216, "close": 7.216, "volume": 5.56, "quote_volume": 40.1293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506900000, "open": 7.215, "high": 7.216, "low": 7.214, "close": 7.216, "volume": 6.21, "quote_volume": 44.80481, "trades": 4, "taker_buy_volume": 3.43, "taker_buy_quote": 24.7485}, {"ts": 1774506960000, "open": 7.213, "high": 7.213, "low": 7.207, "close": 7.207, "volume": 31.52, "quote_volume": 227.28965, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 7.209, "high": 7.221, "low": 7.209, "close": 7.215, "volume": 225.51, "quote_volume": 1627.97525, "trades": 35, "taker_buy_volume": 186.69, "taker_buy_quote": 1347.79221}, {"ts": 1774507080000, "open": 7.214, "high": 7.229, "low": 7.214, "close": 7.222, "volume": 42.57, "quote_volume": 307.46219, "trades": 27, "taker_buy_volume": 26.6, "taker_buy_quote": 192.11017}, {"ts": 1774507140000, "open": 7.222, "high": 7.222, "low": 7.211, "close": 7.211, "volume": 84.5, "quote_volume": 609.76391, "trades": 35, "taker_buy_volume": 48.15, "taker_buy_quote": 347.50041}, {"ts": 1774507200000, "open": 7.212, "high": 7.218, "low": 7.211, "close": 7.211, "volume": 40.77, "quote_volume": 294.15939, "trades": 25, "taker_buy_volume": 20.0, "taker_buy_quote": 144.29296}, {"ts": 1774507260000, "open": 7.21, "high": 7.215, "low": 7.209, "close": 7.215, "volume": 20.97, "quote_volume": 151.22572, "trades": 12, "taker_buy_volume": 18.19, "taker_buy_quote": 131.18331}, {"ts": 1774507320000, "open": 7.216, "high": 7.223, "low": 7.216, "close": 7.223, "volume": 12.11, "quote_volume": 87.41912, "trades": 8, "taker_buy_volume": 12.11, "taker_buy_quote": 87.41912}, {"ts": 1774507380000, "open": 7.221, "high": 7.221, "low": 7.218, "close": 7.22, "volume": 54.46, "quote_volume": 393.1523, "trades": 8, "taker_buy_volume": 3.77, "taker_buy_quote": 27.21702}, {"ts": 1774507440000, "open": 7.221, "high": 7.229, "low": 7.221, "close": 7.229, "volume": 14.89, "quote_volume": 107.58878, "trades": 10, "taker_buy_volume": 13.5, "taker_buy_quote": 97.54881}, {"ts": 1774507500000, "open": 7.228, "high": 7.228, "low": 7.223, "close": 7.223, "volume": 33.17, "quote_volume": 239.63546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 7.227, "high": 7.246, "low": 7.227, "close": 7.244, "volume": 474.04, "quote_volume": 3430.6228, "trades": 45, "taker_buy_volume": 397.9, "taker_buy_quote": 2879.52565}, {"ts": 1774507620000, "open": 7.243, "high": 7.246, "low": 7.241, "close": 7.246, "volume": 14.83, "quote_volume": 107.41857, "trades": 10, "taker_buy_volume": 10.66, "taker_buy_quote": 77.21943}, {"ts": 1774507680000, "open": 7.246, "high": 7.253, "low": 7.243, "close": 7.243, "volume": 196.89, "quote_volume": 1427.5825, "trades": 34, "taker_buy_volume": 161.54, "taker_buy_quote": 1171.37189}, {"ts": 1774507740000, "open": 7.244, "high": 7.245, "low": 7.237, "close": 7.24, "volume": 92.18, "quote_volume": 667.424, "trades": 16, "taker_buy_volume": 18.02, "taker_buy_quote": 130.44961}, {"ts": 1774507800000, "open": 7.241, "high": 7.243, "low": 7.239, "close": 7.239, "volume": 9.73, "quote_volume": 70.45632, "trades": 7, "taker_buy_volume": 4.17, "taker_buy_quote": 30.19914}, {"ts": 1774507860000, "open": 7.239, "high": 7.239, "low": 7.234, "close": 7.235, "volume": 115.82, "quote_volume": 838.04282, "trades": 20, "taker_buy_volume": 74.92, "taker_buy_quote": 542.06064}, {"ts": 1774507920000, "open": 7.236, "high": 7.246, "low": 7.236, "close": 7.244, "volume": 28.81, "quote_volume": 208.65798, "trades": 17, "taker_buy_volume": 19.06, "taker_buy_quote": 138.01365}, {"ts": 1774507980000, "open": 7.244, "high": 7.244, "low": 7.234, "close": 7.234, "volume": 101.08, "quote_volume": 731.35689, "trades": 18, "taker_buy_volume": 1.96, "taker_buy_quote": 14.19824}, {"ts": 1774508040000, "open": 7.235, "high": 7.247, "low": 7.235, "close": 7.247, "volume": 23.99, "quote_volume": 173.68321, "trades": 15, "taker_buy_volume": 23.99, "taker_buy_quote": 173.68321}, {"ts": 1774508100000, "open": 7.244, "high": 7.244, "low": 7.235, "close": 7.241, "volume": 33.32, "quote_volume": 241.19902, "trades": 18, "taker_buy_volume": 13.94, "taker_buy_quote": 100.91407}, {"ts": 1774508160000, "open": 7.241, "high": 7.247, "low": 7.241, "close": 7.247, "volume": 17.61, "quote_volume": 127.56047, "trades": 10, "taker_buy_volume": 16.22, "taker_buy_quote": 117.48992}, {"ts": 1774508220000, "open": 7.246, "high": 7.253, "low": 7.246, "close": 7.252, "volume": 24.02, "quote_volume": 174.12906, "trades": 11, "taker_buy_volume": 22.63, "taker_buy_quote": 164.04878}, {"ts": 1774508280000, "open": 7.252, "high": 7.269, "low": 7.252, "close": 7.269, "volume": 179.34, "quote_volume": 1302.56256, "trades": 19, "taker_buy_volume": 179.34, "taker_buy_quote": 1302.56256}, {"ts": 1774508340000, "open": 7.27, "high": 7.271, "low": 7.27, "close": 7.271, "volume": 2.8, "quote_volume": 20.3574, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.3574}, {"ts": 1774508400000, "open": 7.271, "high": 7.276, "low": 7.266, "close": 7.266, "volume": 34.71, "quote_volume": 252.41431, "trades": 20, "taker_buy_volume": 19.52, "taker_buy_quote": 141.97063}, {"ts": 1774508460000, "open": 7.266, "high": 7.29, "low": 7.261, "close": 7.275, "volume": 168.97, "quote_volume": 1228.79584, "trades": 53, "taker_buy_volume": 144.11, "taker_buy_quote": 1047.92092}, {"ts": 1774508520000, "open": 7.274, "high": 7.275, "low": 7.254, "close": 7.263, "volume": 67.34, "quote_volume": 489.04408, "trades": 46, "taker_buy_volume": 16.15, "taker_buy_quote": 117.27799}, {"ts": 1774508580000, "open": 7.262, "high": 7.278, "low": 7.262, "close": 7.278, "volume": 33.58, "quote_volume": 244.11191, "trades": 23, "taker_buy_volume": 32.2, "taker_buy_quote": 234.07655}, {"ts": 1774508640000, "open": 7.279, "high": 7.281, "low": 7.279, "close": 7.28, "volume": 7.9, "quote_volume": 57.512, "trades": 5, "taker_buy_volume": 6.52, "taker_buy_quote": 47.4656}, {"ts": 1774508700000, "open": 7.281, "high": 7.298, "low": 7.281, "close": 7.284, "volume": 230.75, "quote_volume": 1682.68237, "trades": 47, "taker_buy_volume": 184.68, "taker_buy_quote": 1346.86701}, {"ts": 1774508760000, "open": 7.284, "high": 7.285, "low": 7.266, "close": 7.272, "volume": 120.51, "quote_volume": 876.39555, "trades": 33, "taker_buy_volume": 10.49, "taker_buy_quote": 76.32182}, {"ts": 1774508820000, "open": 7.271, "high": 7.287, "low": 7.271, "close": 7.285, "volume": 34.5, "quote_volume": 251.20827, "trades": 22, "taker_buy_volume": 23.46, "taker_buy_quote": 170.76534}, {"ts": 1774508880000, "open": 7.283, "high": 7.283, "low": 7.273, "close": 7.273, "volume": 15.18, "quote_volume": 110.48004, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508940000, "open": 7.272, "high": 7.272, "low": 7.257, "close": 7.261, "volume": 92.53, "quote_volume": 671.94698, "trades": 31, "taker_buy_volume": 71.11, "taker_buy_quote": 516.35261}, {"ts": 1774509000000, "open": 7.26, "high": 7.26, "low": 7.239, "close": 7.24, "volume": 326.9, "quote_volume": 2368.37531, "trades": 40, "taker_buy_volume": 38.73, "taker_buy_quote": 280.45667}, {"ts": 1774509060000, "open": 7.242, "high": 7.25, "low": 7.237, "close": 7.237, "volume": 348.89, "quote_volume": 2527.518, "trades": 50, "taker_buy_volume": 138.55, "taker_buy_quote": 1004.21803}, {"ts": 1774509120000, "open": 7.239, "high": 7.241, "low": 7.237, "close": 7.237, "volume": 20.48, "quote_volume": 148.25611, "trades": 8, "taker_buy_volume": 14.92, "taker_buy_quote": 108.01005}, {"ts": 1774509180000, "open": 7.236, "high": 7.236, "low": 7.236, "close": 7.236, "volume": 1.39, "quote_volume": 10.05804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 7.237, "high": 7.246, "low": 7.237, "close": 7.243, "volume": 16.24, "quote_volume": 117.60642, "trades": 12, "taker_buy_volume": 12.07, "taker_buy_quote": 87.39894}, {"ts": 1774509300000, "open": 7.242, "high": 7.242, "low": 7.237, "close": 7.239, "volume": 17.8, "quote_volume": 128.85802, "trades": 12, "taker_buy_volume": 5.16, "taker_buy_quote": 37.34709}, {"ts": 1774509360000, "open": 7.24, "high": 7.243, "low": 7.24, "close": 7.241, "volume": 78.13, "quote_volume": 565.74211, "trades": 6, "taker_buy_volume": 5.56, "taker_buy_quote": 40.26274}, {"ts": 1774509420000, "open": 7.242, "high": 7.242, "low": 7.24, "close": 7.242, "volume": 76.74, "quote_volume": 555.74552, "trades": 5, "taker_buy_volume": 2.78, "taker_buy_quote": 20.13137}, {"ts": 1774509480000, "open": 7.243, "high": 7.243, "low": 7.208, "close": 7.215, "volume": 692.1, "quote_volume": 5002.51755, "trades": 78, "taker_buy_volume": 16.16, "taker_buy_quote": 116.73946}, {"ts": 1774509540000, "open": 7.215, "high": 7.215, "low": 7.204, "close": 7.204, "volume": 141.66, "quote_volume": 1021.52128, "trades": 23, "taker_buy_volume": 3.77, "taker_buy_quote": 27.19579}, {"ts": 1774509600000, "open": 7.203, "high": 7.203, "low": 7.194, "close": 7.195, "volume": 265.04, "quote_volume": 1907.80011, "trades": 61, "taker_buy_volume": 42.21, "taker_buy_quote": 303.79296}, {"ts": 1774509660000, "open": 7.194, "high": 7.194, "low": 7.167, "close": 7.168, "volume": 605.75, "quote_volume": 4350.22049, "trades": 82, "taker_buy_volume": 12.05, "taker_buy_quote": 86.40746}, {"ts": 1774509720000, "open": 7.169, "high": 7.194, "low": 7.169, "close": 7.185, "volume": 252.12, "quote_volume": 1811.13981, "trades": 61, "taker_buy_volume": 182.8, "taker_buy_quote": 1313.78755}, {"ts": 1774509780000, "open": 7.189, "high": 7.195, "low": 7.187, "close": 7.195, "volume": 22.54, "quote_volume": 162.06904, "trades": 15, "taker_buy_volume": 18.34, "taker_buy_quote": 131.87944}, {"ts": 1774509840000, "open": 7.196, "high": 7.198, "low": 7.189, "close": 7.189, "volume": 16.01, "quote_volume": 115.17989, "trades": 15, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2274}, {"ts": 1774509900000, "open": 7.19, "high": 7.193, "low": 7.19, "close": 7.193, "volume": 8.96, "quote_volume": 64.43556, "trades": 5, "taker_buy_volume": 8.96, "taker_buy_quote": 64.43556}, {"ts": 1774509960000, "open": 7.194, "high": 7.196, "low": 7.191, "close": 7.193, "volume": 19.78, "quote_volume": 142.28824, "trades": 16, "taker_buy_volume": 4.2, "taker_buy_quote": 30.219}, {"ts": 1774510020000, "open": 7.194, "high": 7.199, "low": 7.192, "close": 7.198, "volume": 52.76, "quote_volume": 379.64857, "trades": 34, "taker_buy_volume": 37.0, "taker_buy_quote": 266.27647}, {"ts": 1774510080000, "open": 7.199, "high": 7.2, "low": 7.191, "close": 7.191, "volume": 41.69, "quote_volume": 299.88541, "trades": 15, "taker_buy_volume": 1.64, "taker_buy_quote": 11.80776}, {"ts": 1774510140000, "open": 7.191, "high": 7.191, "low": 7.185, "close": 7.187, "volume": 30.35, "quote_volume": 218.10212, "trades": 11, "taker_buy_volume": 6.97, "taker_buy_quote": 50.08782}, {"ts": 1774510200000, "open": 7.186, "high": 7.186, "low": 7.177, "close": 7.181, "volume": 43.26, "quote_volume": 310.60881, "trades": 34, "taker_buy_volume": 9.38, "taker_buy_quote": 67.35064}, {"ts": 1774510260000, "open": 7.183, "high": 7.191, "low": 7.183, "close": 7.191, "volume": 15.69, "quote_volume": 112.76283, "trades": 11, "taker_buy_volume": 11.2, "taker_buy_quote": 80.5}, {"ts": 1774510320000, "open": 7.192, "high": 7.207, "low": 7.192, "close": 7.207, "volume": 209.77, "quote_volume": 1510.64423, "trades": 93, "taker_buy_volume": 115.72, "taker_buy_quote": 833.37515}, {"ts": 1774510380000, "open": 7.208, "high": 7.223, "low": 7.207, "close": 7.221, "volume": 151.4, "quote_volume": 1092.55987, "trades": 42, "taker_buy_volume": 126.42, "taker_buy_quote": 912.47291}, {"ts": 1774510440000, "open": 7.222, "high": 7.232, "low": 7.222, "close": 7.232, "volume": 124.64, "quote_volume": 901.26606, "trades": 13, "taker_buy_volume": 124.64, "taker_buy_quote": 901.26606}, {"ts": 1774510500000, "open": 7.232, "high": 7.232, "low": 7.212, "close": 7.219, "volume": 208.01, "quote_volume": 1502.78431, "trades": 49, "taker_buy_volume": 10.31, "taker_buy_quote": 74.41063}, {"ts": 1774510560000, "open": 7.219, "high": 7.22, "low": 7.215, "close": 7.215, "volume": 23.64, "quote_volume": 170.63196, "trades": 10, "taker_buy_volume": 1.39, "taker_buy_quote": 10.0358}, {"ts": 1774510620000, "open": 7.216, "high": 7.216, "low": 7.212, "close": 7.214, "volume": 17.54, "quote_volume": 126.54543, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 7.216, "high": 7.236, "low": 7.216, "close": 7.232, "volume": 35.53, "quote_volume": 256.78528, "trades": 28, "taker_buy_volume": 29.41, "taker_buy_quote": 212.5171}, {"ts": 1774510740000, "open": 7.235, "high": 7.259, "low": 7.235, "close": 7.243, "volume": 217.08, "quote_volume": 1573.96766, "trades": 54, "taker_buy_volume": 78.96, "taker_buy_quote": 571.84586}, {"ts": 1774510800000, "open": 7.242, "high": 7.242, "low": 7.23, "close": 7.24, "volume": 177.42, "quote_volume": 1283.57922, "trades": 41, "taker_buy_volume": 83.48, "taker_buy_quote": 603.65666}, {"ts": 1774510860000, "open": 7.241, "high": 7.243, "low": 7.238, "close": 7.239, "volume": 26.26, "quote_volume": 190.1706, "trades": 10, "taker_buy_volume": 5.56, "taker_buy_quote": 40.26135}, {"ts": 1774510920000, "open": 7.238, "high": 7.241, "low": 7.234, "close": 7.241, "volume": 29.22, "quote_volume": 211.45044, "trades": 30, "taker_buy_volume": 8.34, "taker_buy_quote": 60.36909}, {"ts": 1774510980000, "open": 7.241, "high": 7.241, "low": 7.226, "close": 7.226, "volume": 39.21, "quote_volume": 283.72064, "trades": 25, "taker_buy_volume": 1.39, "taker_buy_quote": 10.0497}, {"ts": 1774511040000, "open": 7.227, "high": 7.228, "low": 7.225, "close": 7.225, "volume": 4.17, "quote_volume": 30.1352, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 20.09245}, {"ts": 1774511100000, "open": 7.224, "high": 7.224, "low": 7.216, "close": 7.224, "volume": 69.91, "quote_volume": 504.75993, "trades": 18, "taker_buy_volume": 11.12, "taker_buy_quote": 80.29196}, {"ts": 1774511160000, "open": 7.225, "high": 7.226, "low": 7.218, "close": 7.218, "volume": 12.51, "quote_volume": 90.34722, "trades": 9, "taker_buy_volume": 2.78, "taker_buy_quote": 20.08689}, {"ts": 1774511220000, "open": 7.219, "high": 7.226, "low": 7.219, "close": 7.224, "volume": 85.08, "quote_volume": 614.74499, "trades": 11, "taker_buy_volume": 11.12, "taker_buy_quote": 80.3142}, {"ts": 1774511280000, "open": 7.223, "high": 7.223, "low": 7.214, "close": 7.214, "volume": 13.38, "quote_volume": 96.58587, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 7.213, "high": 7.213, "low": 7.212, "close": 7.212, "volume": 2.78, "quote_volume": 20.05075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511400000, "open": 7.211, "high": 7.211, "low": 7.204, "close": 7.204, "volume": 16.33, "quote_volume": 117.68024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511460000, "open": 7.208, "high": 7.208, "low": 7.205, "close": 7.205, "volume": 64.99, "quote_volume": 468.25712, "trades": 3, "taker_buy_volume": 63.6, "taker_buy_quote": 458.24217}, {"ts": 1774511520000, "open": 7.207, "high": 7.209, "low": 7.207, "close": 7.209, "volume": 4.17, "quote_volume": 30.05736, "trades": 3, "taker_buy_volume": 4.17, "taker_buy_quote": 30.05736}, {"ts": 1774511580000, "open": 7.21, "high": 7.212, "low": 7.21, "close": 7.212, "volume": 4.17, "quote_volume": 30.06987, "trades": 3, "taker_buy_volume": 4.17, "taker_buy_quote": 30.06987}, {"ts": 1774511640000, "open": 7.213, "high": 7.214, "low": 7.203, "close": 7.203, "volume": 103.83, "quote_volume": 748.83476, "trades": 14, "taker_buy_volume": 2.78, "taker_buy_quote": 20.05353}, {"ts": 1774511700000, "open": 7.202, "high": 7.217, "low": 7.2, "close": 7.21, "volume": 584.22, "quote_volume": 4209.90279, "trades": 65, "taker_buy_volume": 556.43, "taker_buy_quote": 4009.5203}, {"ts": 1774511760000, "open": 7.212, "high": 7.214, "low": 7.212, "close": 7.214, "volume": 4.18, "quote_volume": 30.15035, "trades": 3, "taker_buy_volume": 4.18, "taker_buy_quote": 30.15035}, {"ts": 1774511820000, "open": 7.213, "high": 7.213, "low": 7.211, "close": 7.211, "volume": 4.17, "quote_volume": 30.07404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 7.212, "high": 7.214, "low": 7.21, "close": 7.211, "volume": 16.08, "quote_volume": 115.97337, "trades": 8, "taker_buy_volume": 5.01, "taker_buy_quote": 36.1338}, {"ts": 1774511940000, "open": 7.212, "high": 7.216, "low": 7.205, "close": 7.216, "volume": 763.23, "quote_volume": 5504.1287, "trades": 38, "taker_buy_volume": 682.27, "taker_buy_quote": 4920.35553}, {"ts": 1774512000000, "open": 7.216, "high": 7.241, "low": 7.203, "close": 7.203, "volume": 862.64, "quote_volume": 6232.13378, "trades": 157, "taker_buy_volume": 546.59, "taker_buy_quote": 3949.17939}, {"ts": 1774512060000, "open": 7.203, "high": 7.214, "low": 7.203, "close": 7.203, "volume": 53.72, "quote_volume": 387.14938, "trades": 24, "taker_buy_volume": 39.77, "taker_buy_quote": 286.60488}, {"ts": 1774512120000, "open": 7.204, "high": 7.209, "low": 7.196, "close": 7.196, "volume": 220.48, "quote_volume": 1588.64459, "trades": 37, "taker_buy_volume": 22.2, "taker_buy_quote": 159.91786}, {"ts": 1774512180000, "open": 7.197, "high": 7.215, "low": 7.197, "close": 7.215, "volume": 93.91, "quote_volume": 676.60515, "trades": 32, "taker_buy_volume": 77.27, "taker_buy_quote": 556.70563}, {"ts": 1774512240000, "open": 7.216, "high": 7.23, "low": 7.216, "close": 7.23, "volume": 20.85, "quote_volume": 150.59955, "trades": 15, "taker_buy_volume": 20.85, "taker_buy_quote": 150.59955}, {"ts": 1774512300000, "open": 7.23, "high": 7.239, "low": 7.23, "close": 7.233, "volume": 282.42, "quote_volume": 2043.16228, "trades": 39, "taker_buy_volume": 188.52, "taker_buy_quote": 1363.93026}, {"ts": 1774512360000, "open": 7.234, "high": 7.24, "low": 7.232, "close": 7.239, "volume": 103.99, "quote_volume": 752.549, "trades": 15, "taker_buy_volume": 84.55, "taker_buy_quote": 611.95049}, {"ts": 1774512420000, "open": 7.236, "high": 7.237, "low": 7.232, "close": 7.232, "volume": 16.48, "quote_volume": 119.23351, "trades": 12, "taker_buy_volume": 6.15, "taker_buy_quote": 44.50471}, {"ts": 1774512480000, "open": 7.232, "high": 7.232, "low": 7.228, "close": 7.228, "volume": 6.35, "quote_volume": 45.9093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512540000, "open": 7.227, "high": 7.227, "low": 7.218, "close": 7.218, "volume": 56.15, "quote_volume": 405.62682, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512600000, "open": 7.22, "high": 7.224, "low": 7.214, "close": 7.218, "volume": 45.98, "quote_volume": 331.97771, "trades": 26, "taker_buy_volume": 33.39, "taker_buy_quote": 241.0909}, {"ts": 1774512660000, "open": 7.22, "high": 7.231, "low": 7.22, "close": 7.22, "volume": 104.21, "quote_volume": 752.53808, "trades": 28, "taker_buy_volume": 17.14, "taker_buy_quote": 123.82864}, {"ts": 1774512720000, "open": 7.22, "high": 7.22, "low": 7.22, "close": 7.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512780000, "open": 7.225, "high": 7.233, "low": 7.224, "close": 7.233, "volume": 90.8, "quote_volume": 656.4061, "trades": 26, "taker_buy_volume": 73.1, "taker_buy_quote": 528.50327}, {"ts": 1774512840000, "open": 7.234, "high": 7.241, "low": 7.234, "close": 7.241, "volume": 10.23, "quote_volume": 74.04007, "trades": 8, "taker_buy_volume": 10.23, "taker_buy_quote": 74.04007}, {"ts": 1774512900000, "open": 7.242, "high": 7.246, "low": 7.24, "close": 7.24, "volume": 15.29, "quote_volume": 110.74825, "trades": 12, "taker_buy_volume": 6.95, "taker_buy_quote": 50.3458}, {"ts": 1774512960000, "open": 7.243, "high": 7.257, "low": 7.243, "close": 7.257, "volume": 24.33, "quote_volume": 176.41714, "trades": 17, "taker_buy_volume": 24.33, "taker_buy_quote": 176.41714}, {"ts": 1774513020000, "open": 7.258, "high": 7.263, "low": 7.258, "close": 7.261, "volume": 190.76, "quote_volume": 1384.75997, "trades": 13, "taker_buy_volume": 153.27, "taker_buy_quote": 1112.54094}, {"ts": 1774513080000, "open": 7.261, "high": 7.261, "low": 7.261, "close": 7.261, "volume": 7.06, "quote_volume": 51.26266, "trades": 1, "taker_buy_volume": 7.06, "taker_buy_quote": 51.26266}, {"ts": 1774513140000, "open": 7.262, "high": 7.281, "low": 7.262, "close": 7.279, "volume": 387.13, "quote_volume": 2815.30319, "trades": 60, "taker_buy_volume": 303.05, "taker_buy_quote": 2203.59134}, {"ts": 1774513200000, "open": 7.277, "high": 7.279, "low": 7.266, "close": 7.278, "volume": 233.6, "quote_volume": 1699.09159, "trades": 56, "taker_buy_volume": 58.69, "taker_buy_quote": 426.95349}, {"ts": 1774513260000, "open": 7.277, "high": 7.277, "low": 7.269, "close": 7.269, "volume": 18.24, "quote_volume": 132.66178, "trades": 12, "taker_buy_volume": 4.93, "taker_buy_quote": 35.86082}, {"ts": 1774513320000, "open": 7.27, "high": 7.287, "low": 7.27, "close": 7.287, "volume": 188.87, "quote_volume": 1373.94665, "trades": 24, "taker_buy_volume": 162.76, "taker_buy_quote": 1184.02865}, {"ts": 1774513380000, "open": 7.281, "high": 7.281, "low": 7.263, "close": 7.266, "volume": 66.36, "quote_volume": 482.54439, "trades": 31, "taker_buy_volume": 24.89, "taker_buy_quote": 180.8748}, {"ts": 1774513440000, "open": 7.267, "high": 7.276, "low": 7.267, "close": 7.276, "volume": 23.66, "quote_volume": 172.0078, "trades": 14, "taker_buy_volume": 15.18, "taker_buy_quote": 110.37654}, {"ts": 1774513500000, "open": 7.276, "high": 7.279, "low": 7.276, "close": 7.276, "volume": 41.8, "quote_volume": 304.17289, "trades": 9, "taker_buy_volume": 39.04, "taker_buy_quote": 284.08975}, {"ts": 1774513560000, "open": 7.276, "high": 7.281, "low": 7.269, "close": 7.273, "volume": 521.61, "quote_volume": 3794.42013, "trades": 76, "taker_buy_volume": 179.8, "taker_buy_quote": 1307.93611}, {"ts": 1774513620000, "open": 7.274, "high": 7.28, "low": 7.274, "close": 7.28, "volume": 45.27, "quote_volume": 329.42512, "trades": 13, "taker_buy_volume": 45.27, "taker_buy_quote": 329.42512}, {"ts": 1774513680000, "open": 7.281, "high": 7.292, "low": 7.281, "close": 7.292, "volume": 41.32, "quote_volume": 301.0516, "trades": 16, "taker_buy_volume": 28.85, "taker_buy_quote": 210.19734}, {"ts": 1774513740000, "open": 7.293, "high": 7.296, "low": 7.284, "close": 7.288, "volume": 68.08, "quote_volume": 496.48885, "trades": 19, "taker_buy_volume": 20.43, "taker_buy_quote": 148.94071}, {"ts": 1774513800000, "open": 7.289, "high": 7.295, "low": 7.285, "close": 7.285, "volume": 412.84, "quote_volume": 3010.19111, "trades": 56, "taker_buy_volume": 198.41, "taker_buy_quote": 1446.69866}, {"ts": 1774513860000, "open": 7.284, "high": 7.294, "low": 7.281, "close": 7.289, "volume": 164.3, "quote_volume": 1197.26891, "trades": 41, "taker_buy_volume": 85.42, "taker_buy_quote": 622.2718}, {"ts": 1774513920000, "open": 7.294, "high": 7.294, "low": 7.287, "close": 7.287, "volume": 25.64, "quote_volume": 186.90379, "trades": 17, "taker_buy_volume": 3.13, "taker_buy_quote": 22.83022}, {"ts": 1774513980000, "open": 7.28, "high": 7.28, "low": 7.275, "close": 7.277, "volume": 154.86, "quote_volume": 1126.74371, "trades": 6, "taker_buy_volume": 28.68, "taker_buy_quote": 208.70436}, {"ts": 1774514040000, "open": 7.274, "high": 7.277, "low": 7.259, "close": 7.259, "volume": 187.45, "quote_volume": 1362.41468, "trades": 32, "taker_buy_volume": 73.81, "taker_buy_quote": 536.64352}, {"ts": 1774514100000, "open": 7.267, "high": 7.275, "low": 7.267, "close": 7.271, "volume": 100.97, "quote_volume": 734.10224, "trades": 30, "taker_buy_volume": 49.14, "taker_buy_quote": 357.26983}, {"ts": 1774514160000, "open": 7.272, "high": 7.308, "low": 7.264, "close": 7.293, "volume": 703.89, "quote_volume": 5136.84507, "trades": 89, "taker_buy_volume": 657.27, "taker_buy_quote": 4797.42579}, {"ts": 1774514220000, "open": 7.299, "high": 7.307, "low": 7.293, "close": 7.303, "volume": 59.92, "quote_volume": 437.29391, "trades": 35, "taker_buy_volume": 17.94, "taker_buy_quote": 130.98546}, {"ts": 1774514280000, "open": 7.306, "high": 7.307, "low": 7.301, "close": 7.301, "volume": 269.93, "quote_volume": 1971.96764, "trades": 19, "taker_buy_volume": 23.74, "taker_buy_quote": 173.45836}, {"ts": 1774514340000, "open": 7.304, "high": 7.31, "low": 7.304, "close": 7.306, "volume": 112.98, "quote_volume": 825.59148, "trades": 30, "taker_buy_volume": 56.88, "taker_buy_quote": 415.7166}, {"ts": 1774514400000, "open": 7.305, "high": 7.305, "low": 7.296, "close": 7.296, "volume": 113.8, "quote_volume": 830.7906, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514460000, "open": 7.297, "high": 7.317, "low": 7.288, "close": 7.313, "volume": 166.33, "quote_volume": 1213.61115, "trades": 72, "taker_buy_volume": 123.06, "taker_buy_quote": 897.83707}, {"ts": 1774514520000, "open": 7.314, "high": 7.319, "low": 7.308, "close": 7.315, "volume": 90.65, "quote_volume": 663.06075, "trades": 43, "taker_buy_volume": 43.85, "taker_buy_quote": 320.78529}, {"ts": 1774514580000, "open": 7.316, "high": 7.316, "low": 7.296, "close": 7.305, "volume": 56.59, "quote_volume": 413.30743, "trades": 53, "taker_buy_volume": 16.39, "taker_buy_quote": 119.6901}, {"ts": 1774514640000, "open": 7.306, "high": 7.313, "low": 7.306, "close": 7.306, "volume": 30.79, "quote_volume": 225.05196, "trades": 15, "taker_buy_volume": 11.0, "taker_buy_quote": 80.40442}, {"ts": 1774514700000, "open": 7.306, "high": 7.363, "low": 7.304, "close": 7.348, "volume": 1234.0, "quote_volume": 9056.2524, "trades": 328, "taker_buy_volume": 824.72, "taker_buy_quote": 6050.74761}, {"ts": 1774514760000, "open": 7.342, "high": 7.348, "low": 7.33, "close": 7.342, "volume": 619.78, "quote_volume": 4547.40986, "trades": 164, "taker_buy_volume": 172.69, "taker_buy_quote": 1267.24507}, {"ts": 1774514820000, "open": 7.336, "high": 7.349, "low": 7.331, "close": 7.331, "volume": 508.27, "quote_volume": 3730.08342, "trades": 72, "taker_buy_volume": 149.6, "taker_buy_quote": 1098.79355}, {"ts": 1774514880000, "open": 7.333, "high": 7.337, "low": 7.325, "close": 7.334, "volume": 170.95, "quote_volume": 1253.8907, "trades": 36, "taker_buy_volume": 162.73, "taker_buy_quote": 1193.65865}, {"ts": 1774514940000, "open": 7.335, "high": 7.341, "low": 7.321, "close": 7.329, "volume": 290.24, "quote_volume": 2128.45117, "trades": 72, "taker_buy_volume": 170.67, "taker_buy_quote": 1251.82764}, {"ts": 1774515000000, "open": 7.331, "high": 7.334, "low": 7.304, "close": 7.313, "volume": 305.85, "quote_volume": 2238.13267, "trades": 99, "taker_buy_volume": 77.7, "taker_buy_quote": 568.90405}, {"ts": 1774515060000, "open": 7.313, "high": 7.318, "low": 7.307, "close": 7.318, "volume": 176.19, "quote_volume": 1288.43799, "trades": 39, "taker_buy_volume": 91.06, "taker_buy_quote": 665.91655}, {"ts": 1774515120000, "open": 7.316, "high": 7.323, "low": 7.312, "close": 7.32, "volume": 163.6, "quote_volume": 1197.2453, "trades": 58, "taker_buy_volume": 36.75, "taker_buy_quote": 269.00752}, {"ts": 1774515180000, "open": 7.312, "high": 7.32, "low": 7.3, "close": 7.3, "volume": 98.73, "quote_volume": 721.40498, "trades": 64, "taker_buy_volume": 28.23, "taker_buy_quote": 206.45042}, {"ts": 1774515240000, "open": 7.299, "high": 7.315, "low": 7.292, "close": 7.315, "volume": 344.97, "quote_volume": 2518.67396, "trades": 119, "taker_buy_volume": 224.71, "taker_buy_quote": 1641.01835}, {"ts": 1774515300000, "open": 7.311, "high": 7.32, "low": 7.31, "close": 7.31, "volume": 72.47, "quote_volume": 529.99546, "trades": 38, "taker_buy_volume": 27.75, "taker_buy_quote": 203.06481}, {"ts": 1774515360000, "open": 7.316, "high": 7.333, "low": 7.313, "close": 7.329, "volume": 92.59, "quote_volume": 677.95567, "trades": 54, "taker_buy_volume": 75.2, "taker_buy_quote": 550.6741}, {"ts": 1774515420000, "open": 7.329, "high": 7.336, "low": 7.324, "close": 7.332, "volume": 50.64, "quote_volume": 371.25487, "trades": 32, "taker_buy_volume": 38.56, "taker_buy_quote": 282.75225}, {"ts": 1774515480000, "open": 7.326, "high": 7.326, "low": 7.31, "close": 7.316, "volume": 75.56, "quote_volume": 552.97114, "trades": 46, "taker_buy_volume": 38.35, "taker_buy_quote": 280.64052}, {"ts": 1774515540000, "open": 7.316, "high": 7.317, "low": 7.308, "close": 7.312, "volume": 103.78, "quote_volume": 759.032, "trades": 42, "taker_buy_volume": 54.26, "taker_buy_quote": 396.96192}, {"ts": 1774515600000, "open": 7.311, "high": 7.314, "low": 7.285, "close": 7.305, "volume": 682.55, "quote_volume": 4984.46934, "trades": 213, "taker_buy_volume": 147.92, "taker_buy_quote": 1079.73083}, {"ts": 1774515660000, "open": 7.308, "high": 7.322, "low": 7.308, "close": 7.322, "volume": 219.96, "quote_volume": 1609.1861, "trades": 72, "taker_buy_volume": 127.74, "taker_buy_quote": 934.37613}, {"ts": 1774515720000, "open": 7.321, "high": 7.321, "low": 7.306, "close": 7.313, "volume": 57.92, "quote_volume": 423.62314, "trades": 41, "taker_buy_volume": 26.18, "taker_buy_quote": 191.44515}, {"ts": 1774515780000, "open": 7.309, "high": 7.339, "low": 7.309, "close": 7.332, "volume": 310.27, "quote_volume": 2272.65011, "trades": 73, "taker_buy_volume": 286.32, "taker_buy_quote": 2097.03099}, {"ts": 1774515840000, "open": 7.331, "high": 7.339, "low": 7.33, "close": 7.334, "volume": 158.31, "quote_volume": 1161.05171, "trades": 40, "taker_buy_volume": 74.38, "taker_buy_quote": 545.612}, {"ts": 1774515900000, "open": 7.333, "high": 7.393, "low": 7.333, "close": 7.35, "volume": 899.06, "quote_volume": 6623.99463, "trades": 211, "taker_buy_volume": 672.48, "taker_buy_quote": 4956.01899}, {"ts": 1774515960000, "open": 7.35, "high": 7.355, "low": 7.338, "close": 7.338, "volume": 182.05, "quote_volume": 1337.41289, "trades": 88, "taker_buy_volume": 51.52, "taker_buy_quote": 378.7842}, {"ts": 1774516020000, "open": 7.338, "high": 7.345, "low": 7.332, "close": 7.337, "volume": 360.62, "quote_volume": 2647.45555, "trades": 46, "taker_buy_volume": 62.54, "taker_buy_quote": 459.09432}, {"ts": 1774516080000, "open": 7.336, "high": 7.345, "low": 7.331, "close": 7.335, "volume": 299.84, "quote_volume": 2200.36654, "trades": 54, "taker_buy_volume": 193.36, "taker_buy_quote": 1419.10913}, {"ts": 1774516140000, "open": 7.336, "high": 7.347, "low": 7.323, "close": 7.335, "volume": 242.83, "quote_volume": 1781.14647, "trades": 60, "taker_buy_volume": 64.13, "taker_buy_quote": 470.54467}, {"ts": 1774516200000, "open": 7.328, "high": 7.328, "low": 7.306, "close": 7.318, "volume": 372.7, "quote_volume": 2727.01625, "trades": 113, "taker_buy_volume": 145.97, "taker_buy_quote": 1068.47043}, {"ts": 1774516260000, "open": 7.319, "high": 7.326, "low": 7.313, "close": 7.316, "volume": 220.7, "quote_volume": 1615.67771, "trades": 63, "taker_buy_volume": 63.17, "taker_buy_quote": 462.55025}, {"ts": 1774516320000, "open": 7.317, "high": 7.332, "low": 7.315, "close": 7.33, "volume": 95.32, "quote_volume": 698.01151, "trades": 57, "taker_buy_volume": 48.96, "taker_buy_quote": 358.68873}, {"ts": 1774516380000, "open": 7.33, "high": 7.344, "low": 7.33, "close": 7.342, "volume": 68.53, "quote_volume": 502.92984, "trades": 38, "taker_buy_volume": 45.52, "taker_buy_quote": 334.10371}, {"ts": 1774516440000, "open": 7.342, "high": 7.401, "low": 7.342, "close": 7.373, "volume": 2031.27, "quote_volume": 14982.76274, "trades": 294, "taker_buy_volume": 1630.58, "taker_buy_quote": 12030.72867}, {"ts": 1774516500000, "open": 7.372, "high": 7.377, "low": 7.346, "close": 7.36, "volume": 438.39, "quote_volume": 3226.30729, "trades": 83, "taker_buy_volume": 135.44, "taker_buy_quote": 997.47807}, {"ts": 1774516560000, "open": 7.361, "high": 7.366, "low": 7.343, "close": 7.366, "volume": 227.31, "quote_volume": 1671.659, "trades": 69, "taker_buy_volume": 142.53, "taker_buy_quote": 1048.2502}, {"ts": 1774516620000, "open": 7.365, "high": 7.372, "low": 7.363, "close": 7.372, "volume": 65.9, "quote_volume": 485.67213, "trades": 26, "taker_buy_volume": 63.16, "taker_buy_quote": 465.49614}, {"ts": 1774516680000, "open": 7.369, "high": 7.372, "low": 7.361, "close": 7.362, "volume": 116.54, "quote_volume": 858.42978, "trades": 44, "taker_buy_volume": 44.04, "taker_buy_quote": 324.56064}, {"ts": 1774516740000, "open": 7.363, "high": 7.373, "low": 7.36, "close": 7.372, "volume": 236.87, "quote_volume": 1744.73157, "trades": 74, "taker_buy_volume": 57.37, "taker_buy_quote": 422.867}, {"ts": 1774516800000, "open": 7.365, "high": 7.39, "low": 7.362, "close": 7.363, "volume": 1148.32, "quote_volume": 8463.3699, "trades": 159, "taker_buy_volume": 509.37, "taker_buy_quote": 3756.15841}, {"ts": 1774516860000, "open": 7.362, "high": 7.366, "low": 7.352, "close": 7.358, "volume": 327.96, "quote_volume": 2412.70976, "trades": 84, "taker_buy_volume": 95.67, "taker_buy_quote": 704.04866}, {"ts": 1774516920000, "open": 7.367, "high": 7.382, "low": 7.367, "close": 7.382, "volume": 88.31, "quote_volume": 651.41414, "trades": 28, "taker_buy_volume": 71.51, "taker_buy_quote": 527.59994}, {"ts": 1774516980000, "open": 7.382, "high": 7.389, "low": 7.382, "close": 7.383, "volume": 92.91, "quote_volume": 686.20481, "trades": 17, "taker_buy_volume": 82.36, "taker_buy_quote": 608.2743}, {"ts": 1774517040000, "open": 7.384, "high": 7.404, "low": 7.384, "close": 7.398, "volume": 759.8, "quote_volume": 5619.45386, "trades": 103, "taker_buy_volume": 439.73, "taker_buy_quote": 3251.51799}, {"ts": 1774517100000, "open": 7.398, "high": 7.404, "low": 7.376, "close": 7.394, "volume": 822.68, "quote_volume": 6086.6378, "trades": 86, "taker_buy_volume": 264.99, "taker_buy_quote": 1960.92203}, {"ts": 1774517160000, "open": 7.387, "high": 7.397, "low": 7.383, "close": 7.397, "volume": 95.88, "quote_volume": 708.69035, "trades": 33, "taker_buy_volume": 74.5, "taker_buy_quote": 550.7793}, {"ts": 1774517220000, "open": 7.396, "high": 7.417, "low": 7.395, "close": 7.406, "volume": 169.52, "quote_volume": 1255.30184, "trades": 58, "taker_buy_volume": 119.23, "taker_buy_quote": 882.86449}, {"ts": 1774517280000, "open": 7.406, "high": 7.411, "low": 7.376, "close": 7.382, "volume": 651.81, "quote_volume": 4817.78106, "trades": 121, "taker_buy_volume": 112.81, "taker_buy_quote": 835.39631}, {"ts": 1774517340000, "open": 7.387, "high": 7.387, "low": 7.344, "close": 7.36, "volume": 796.82, "quote_volume": 5860.85335, "trades": 113, "taker_buy_volume": 246.2, "taker_buy_quote": 1809.96836}, {"ts": 1774517400000, "open": 7.352, "high": 7.362, "low": 7.35, "close": 7.362, "volume": 71.93, "quote_volume": 529.12593, "trades": 37, "taker_buy_volume": 61.3, "taker_buy_quote": 450.98403}, {"ts": 1774517460000, "open": 7.359, "high": 7.371, "low": 7.35, "close": 7.357, "volume": 1543.77, "quote_volume": 11363.96643, "trades": 223, "taker_buy_volume": 1014.27, "taker_buy_quote": 7468.4843}, {"ts": 1774517520000, "open": 7.361, "high": 7.377, "low": 7.359, "close": 7.366, "volume": 365.35, "quote_volume": 2691.40097, "trades": 85, "taker_buy_volume": 312.31, "taker_buy_quote": 2300.83615}, {"ts": 1774517580000, "open": 7.366, "high": 7.374, "low": 7.347, "close": 7.347, "volume": 165.84, "quote_volume": 1220.36678, "trades": 73, "taker_buy_volume": 34.27, "taker_buy_quote": 252.49286}, {"ts": 1774517640000, "open": 7.349, "high": 7.371, "low": 7.349, "close": 7.36, "volume": 199.55, "quote_volume": 1469.24218, "trades": 98, "taker_buy_volume": 128.34, "taker_buy_quote": 945.07125}, {"ts": 1774517700000, "open": 7.368, "high": 7.376, "low": 7.365, "close": 7.376, "volume": 53.33, "quote_volume": 393.18147, "trades": 28, "taker_buy_volume": 52.09, "taker_buy_quote": 384.04887}, {"ts": 1774517760000, "open": 7.372, "high": 7.385, "low": 7.372, "close": 7.377, "volume": 153.37, "quote_volume": 1132.09289, "trades": 32, "taker_buy_volume": 121.33, "taker_buy_quote": 895.73381}, {"ts": 1774517820000, "open": 7.383, "high": 7.388, "low": 7.366, "close": 7.372, "volume": 365.91, "quote_volume": 2698.64844, "trades": 60, "taker_buy_volume": 142.24, "taker_buy_quote": 1049.70874}, {"ts": 1774517880000, "open": 7.376, "high": 7.389, "low": 7.372, "close": 7.372, "volume": 391.78, "quote_volume": 2893.59456, "trades": 62, "taker_buy_volume": 136.9, "taker_buy_quote": 1010.88774}, {"ts": 1774517940000, "open": 7.379, "high": 7.379, "low": 7.333, "close": 7.333, "volume": 237.89, "quote_volume": 1748.0225, "trades": 164, "taker_buy_volume": 51.84, "taker_buy_quote": 381.01867}, {"ts": 1774518000000, "open": 7.336, "high": 7.355, "low": 7.336, "close": 7.355, "volume": 121.01, "quote_volume": 888.81695, "trades": 49, "taker_buy_volume": 76.97, "taker_buy_quote": 565.54003}, {"ts": 1774518060000, "open": 7.348, "high": 7.355, "low": 7.337, "close": 7.349, "volume": 613.08, "quote_volume": 4502.93497, "trades": 98, "taker_buy_volume": 551.84, "taker_buy_quote": 4053.40491}, {"ts": 1774518120000, "open": 7.353, "high": 7.365, "low": 7.353, "close": 7.358, "volume": 66.69, "quote_volume": 490.70331, "trades": 38, "taker_buy_volume": 59.85, "taker_buy_quote": 440.36093}, {"ts": 1774518180000, "open": 7.362, "high": 7.377, "low": 7.36, "close": 7.364, "volume": 622.56, "quote_volume": 4586.9389, "trades": 47, "taker_buy_volume": 402.24, "taker_buy_quote": 2962.74156}, {"ts": 1774518240000, "open": 7.37, "high": 7.375, "low": 7.359, "close": 7.361, "volume": 90.97, "quote_volume": 670.1424, "trades": 32, "taker_buy_volume": 60.78, "taker_buy_quote": 447.80218}, {"ts": 1774518300000, "open": 7.36, "high": 7.374, "low": 7.36, "close": 7.374, "volume": 115.66, "quote_volume": 852.45301, "trades": 35, "taker_buy_volume": 114.8, "taker_buy_quote": 846.12341}, {"ts": 1774518360000, "open": 7.37, "high": 7.379, "low": 7.366, "close": 7.371, "volume": 346.28, "quote_volume": 2554.65207, "trades": 47, "taker_buy_volume": 70.07, "taker_buy_quote": 516.67002}, {"ts": 1774518420000, "open": 7.374, "high": 7.375, "low": 7.356, "close": 7.369, "volume": 78.18, "quote_volume": 576.15203, "trades": 32, "taker_buy_volume": 56.34, "taker_buy_quote": 415.34439}, {"ts": 1774518480000, "open": 7.37, "high": 7.374, "low": 7.357, "close": 7.366, "volume": 109.69, "quote_volume": 808.04273, "trades": 73, "taker_buy_volume": 62.31, "taker_buy_quote": 459.15705}, {"ts": 1774518540000, "open": 7.373, "high": 7.382, "low": 7.373, "close": 7.38, "volume": 74.92, "quote_volume": 552.66072, "trades": 32, "taker_buy_volume": 44.65, "taker_buy_quote": 329.43963}, {"ts": 1774518600000, "open": 7.379, "high": 7.4, "low": 7.378, "close": 7.4, "volume": 459.69, "quote_volume": 3397.09493, "trades": 109, "taker_buy_volume": 326.75, "taker_buy_quote": 2414.81778}, {"ts": 1774518660000, "open": 7.398, "high": 7.398, "low": 7.379, "close": 7.388, "volume": 107.65, "quote_volume": 794.95206, "trades": 40, "taker_buy_volume": 48.42, "taker_buy_quote": 357.64844}, {"ts": 1774518720000, "open": 7.385, "high": 7.405, "low": 7.384, "close": 7.402, "volume": 258.93, "quote_volume": 1915.85955, "trades": 40, "taker_buy_volume": 168.54, "taker_buy_quote": 1247.0897}, {"ts": 1774518780000, "open": 7.398, "high": 7.398, "low": 7.384, "close": 7.391, "volume": 180.83, "quote_volume": 1335.99745, "trades": 41, "taker_buy_volume": 94.75, "taker_buy_quote": 700.19783}, {"ts": 1774518840000, "open": 7.391, "high": 7.401, "low": 7.391, "close": 7.399, "volume": 213.22, "quote_volume": 1577.82631, "trades": 32, "taker_buy_volume": 92.51, "taker_buy_quote": 684.51547}, {"ts": 1774518900000, "open": 7.4, "high": 7.406, "low": 7.4, "close": 7.406, "volume": 145.2, "quote_volume": 1075.22738, "trades": 25, "taker_buy_volume": 122.9, "taker_buy_quote": 910.1557}, {"ts": 1774518960000, "open": 7.406, "high": 7.406, "low": 7.406, "close": 7.406, "volume": 59.56, "quote_volume": 441.10136, "trades": 3, "taker_buy_volume": 59.56, "taker_buy_quote": 441.10136}, {"ts": 1774519020000, "open": 7.401, "high": 7.406, "low": 7.4, "close": 7.406, "volume": 22.97, "quote_volume": 170.10279, "trades": 4, "taker_buy_volume": 21.07, "taker_buy_quote": 156.04143}, {"ts": 1774519080000, "open": 7.404, "high": 7.405, "low": 7.394, "close": 7.405, "volume": 70.45, "quote_volume": 521.50132, "trades": 22, "taker_buy_volume": 55.64, "taker_buy_quote": 411.9651}, {"ts": 1774519140000, "open": 7.406, "high": 7.406, "low": 7.406, "close": 7.406, "volume": 33.06, "quote_volume": 244.84236, "trades": 2, "taker_buy_volume": 33.06, "taker_buy_quote": 244.84236}, {"ts": 1774519200000, "open": 7.406, "high": 7.406, "low": 7.382, "close": 7.39, "volume": 127.68, "quote_volume": 943.76012, "trades": 69, "taker_buy_volume": 65.41, "taker_buy_quote": 483.62448}, {"ts": 1774519260000, "open": 7.391, "high": 7.401, "low": 7.387, "close": 7.401, "volume": 42.87, "quote_volume": 316.93992, "trades": 30, "taker_buy_volume": 22.01, "taker_buy_quote": 162.79617}, {"ts": 1774519320000, "open": 7.397, "high": 7.442, "low": 7.397, "close": 7.416, "volume": 4907.33, "quote_volume": 36359.73218, "trades": 155, "taker_buy_volume": 4731.62, "taker_buy_quote": 35054.6623}, {"ts": 1774519380000, "open": 7.418, "high": 7.424, "low": 7.415, "close": 7.421, "volume": 55.27, "quote_volume": 410.10224, "trades": 28, "taker_buy_volume": 44.87, "taker_buy_quote": 332.97409}, {"ts": 1774519440000, "open": 7.422, "high": 7.435, "low": 7.422, "close": 7.435, "volume": 356.51, "quote_volume": 2648.97558, "trades": 49, "taker_buy_volume": 281.04, "taker_buy_quote": 2088.72163}, {"ts": 1774519500000, "open": 7.434, "high": 7.447, "low": 7.431, "close": 7.436, "volume": 968.31, "quote_volume": 7200.23389, "trades": 170, "taker_buy_volume": 283.57, "taker_buy_quote": 2109.5084}, {"ts": 1774519560000, "open": 7.439, "high": 7.439, "low": 7.412, "close": 7.417, "volume": 1452.79, "quote_volume": 10792.1117, "trades": 144, "taker_buy_volume": 103.41, "taker_buy_quote": 768.16887}, {"ts": 1774519620000, "open": 7.423, "high": 7.428, "low": 7.422, "close": 7.427, "volume": 49.47, "quote_volume": 367.35178, "trades": 25, "taker_buy_volume": 28.33, "taker_buy_quote": 210.40276}, {"ts": 1774519680000, "open": 7.425, "high": 7.425, "low": 7.416, "close": 7.416, "volume": 263.51, "quote_volume": 1955.06011, "trades": 29, "taker_buy_volume": 5.55, "taker_buy_quote": 41.1897}, {"ts": 1774519740000, "open": 7.413, "high": 7.413, "low": 7.403, "close": 7.403, "volume": 99.02, "quote_volume": 733.1633, "trades": 21, "taker_buy_volume": 5.51, "taker_buy_quote": 40.84563}, {"ts": 1774519800000, "open": 7.404, "high": 7.404, "low": 7.404, "close": 7.404, "volume": 0.82, "quote_volume": 6.07128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519860000, "open": 7.405, "high": 7.415, "low": 7.405, "close": 7.415, "volume": 34.6, "quote_volume": 256.39676, "trades": 17, "taker_buy_volume": 34.6, "taker_buy_quote": 256.39676}, {"ts": 1774519920000, "open": 7.416, "high": 7.422, "low": 7.416, "close": 7.422, "volume": 15.67, "quote_volume": 116.26537, "trades": 11, "taker_buy_volume": 15.67, "taker_buy_quote": 116.26537}, {"ts": 1774519980000, "open": 7.423, "high": 7.428, "low": 7.423, "close": 7.428, "volume": 159.16, "quote_volume": 1182.11887, "trades": 11, "taker_buy_volume": 126.04, "taker_buy_quote": 936.20287}, {"ts": 1774520040000, "open": 7.428, "high": 7.432, "low": 7.412, "close": 7.412, "volume": 479.23, "quote_volume": 3558.68432, "trades": 65, "taker_buy_volume": 298.37, "taker_buy_quote": 2216.0231}, {"ts": 1774520100000, "open": 7.413, "high": 7.421, "low": 7.412, "close": 7.421, "volume": 52.58, "quote_volume": 389.87198, "trades": 12, "taker_buy_volume": 28.75, "taker_buy_quote": 213.24266}, {"ts": 1774520160000, "open": 7.421, "high": 7.426, "low": 7.42, "close": 7.423, "volume": 171.66, "quote_volume": 1274.31003, "trades": 29, "taker_buy_volume": 20.96, "taker_buy_quote": 155.58466}, {"ts": 1774520220000, "open": 7.423, "high": 7.428, "low": 7.42, "close": 7.428, "volume": 20.15, "quote_volume": 149.60901, "trades": 10, "taker_buy_volume": 5.4, "taker_buy_quote": 40.1031}, {"ts": 1774520280000, "open": 7.429, "high": 7.436, "low": 7.429, "close": 7.436, "volume": 109.35, "quote_volume": 812.92071, "trades": 26, "taker_buy_volume": 67.31, "taker_buy_quote": 500.4608}, {"ts": 1774520340000, "open": 7.437, "high": 7.473, "low": 7.437, "close": 7.446, "volume": 529.45, "quote_volume": 3947.25286, "trades": 119, "taker_buy_volume": 321.9, "taker_buy_quote": 2401.12999}, {"ts": 1774520400000, "open": 7.448, "high": 7.448, "low": 7.43, "close": 7.439, "volume": 441.46, "quote_volume": 3283.05449, "trades": 57, "taker_buy_volume": 84.69, "taker_buy_quote": 629.71191}, {"ts": 1774520460000, "open": 7.44, "high": 7.446, "low": 7.428, "close": 7.442, "volume": 402.72, "quote_volume": 2995.88941, "trades": 59, "taker_buy_volume": 122.98, "taker_buy_quote": 915.18724}, {"ts": 1774520520000, "open": 7.445, "high": 7.453, "low": 7.445, "close": 7.453, "volume": 14.35, "quote_volume": 106.9009, "trades": 8, "taker_buy_volume": 9.8, "taker_buy_quote": 72.98975}, {"ts": 1774520580000, "open": 7.454, "high": 7.458, "low": 7.444, "close": 7.453, "volume": 155.01, "quote_volume": 1155.43067, "trades": 41, "taker_buy_volume": 92.57, "taker_buy_quote": 690.1423}, {"ts": 1774520640000, "open": 7.454, "high": 7.484, "low": 7.454, "close": 7.459, "volume": 973.92, "quote_volume": 7273.81751, "trades": 148, "taker_buy_volume": 738.02, "taker_buy_quote": 5513.1626}, {"ts": 1774520700000, "open": 7.461, "high": 7.464, "low": 7.451, "close": 7.457, "volume": 104.79, "quote_volume": 781.62632, "trades": 41, "taker_buy_volume": 34.9, "taker_buy_quote": 260.38875}, {"ts": 1774520760000, "open": 7.458, "high": 7.469, "low": 7.444, "close": 7.455, "volume": 231.53, "quote_volume": 1727.47605, "trades": 63, "taker_buy_volume": 165.33, "taker_buy_quote": 1233.80525}, {"ts": 1774520820000, "open": 7.455, "high": 7.455, "low": 7.425, "close": 7.432, "volume": 327.02, "quote_volume": 2431.27383, "trades": 60, "taker_buy_volume": 16.97, "taker_buy_quote": 126.06687}, {"ts": 1774520880000, "open": 7.433, "high": 7.447, "low": 7.431, "close": 7.447, "volume": 82.41, "quote_volume": 613.11605, "trades": 32, "taker_buy_volume": 63.46, "taker_buy_quote": 472.24725}, {"ts": 1774520940000, "open": 7.448, "high": 7.454, "low": 7.431, "close": 7.445, "volume": 274.24, "quote_volume": 2040.5953, "trades": 60, "taker_buy_volume": 59.77, "taker_buy_quote": 444.91638}, {"ts": 1774521000000, "open": 7.441, "high": 7.444, "low": 7.432, "close": 7.432, "volume": 48.9, "quote_volume": 363.62801, "trades": 18, "taker_buy_volume": 1.04, "taker_buy_quote": 7.74176}, {"ts": 1774521060000, "open": 7.433, "high": 7.451, "low": 7.433, "close": 7.443, "volume": 290.38, "quote_volume": 2161.41407, "trades": 84, "taker_buy_volume": 137.34, "taker_buy_quote": 1021.94735}, {"ts": 1774521120000, "open": 7.445, "high": 7.45, "low": 7.425, "close": 7.425, "volume": 537.68, "quote_volume": 3999.66952, "trades": 123, "taker_buy_volume": 286.65, "taker_buy_quote": 2133.58258}, {"ts": 1774521180000, "open": 7.427, "high": 7.44, "low": 7.427, "close": 7.439, "volume": 20.97, "quote_volume": 155.89152, "trades": 24, "taker_buy_volume": 18.54, "taker_buy_quote": 137.81475}, {"ts": 1774521240000, "open": 7.44, "high": 7.46, "low": 7.44, "close": 7.447, "volume": 264.13, "quote_volume": 1968.75026, "trades": 77, "taker_buy_volume": 116.14, "taker_buy_quote": 865.37086}, {"ts": 1774521300000, "open": 7.452, "high": 7.454, "low": 7.441, "close": 7.443, "volume": 164.79, "quote_volume": 1227.24228, "trades": 135, "taker_buy_volume": 29.51, "taker_buy_quote": 219.82444}, {"ts": 1774521360000, "open": 7.448, "high": 7.451, "low": 7.437, "close": 7.443, "volume": 338.29, "quote_volume": 2519.33506, "trades": 94, "taker_buy_volume": 133.07, "taker_buy_quote": 991.09638}, {"ts": 1774521420000, "open": 7.444, "high": 7.465, "low": 7.444, "close": 7.465, "volume": 293.78, "quote_volume": 2190.6493, "trades": 74, "taker_buy_volume": 178.67, "taker_buy_quote": 1331.86678}, {"ts": 1774521480000, "open": 7.466, "high": 7.47, "low": 7.425, "close": 7.44, "volume": 459.04, "quote_volume": 3419.3277, "trades": 123, "taker_buy_volume": 89.76, "taker_buy_quote": 668.26374}, {"ts": 1774521540000, "open": 7.441, "high": 7.444, "low": 7.423, "close": 7.423, "volume": 131.44, "quote_volume": 976.97436, "trades": 63, "taker_buy_volume": 54.33, "taker_buy_quote": 403.93841}, {"ts": 1774521600000, "open": 7.429, "high": 7.436, "low": 7.418, "close": 7.425, "volume": 503.9, "quote_volume": 3741.83601, "trades": 91, "taker_buy_volume": 400.03, "taker_buy_quote": 2970.92202}, {"ts": 1774521660000, "open": 7.425, "high": 7.434, "low": 7.419, "close": 7.425, "volume": 42.81, "quote_volume": 317.91044, "trades": 34, "taker_buy_volume": 23.91, "taker_buy_quote": 177.57119}, {"ts": 1774521720000, "open": 7.425, "high": 7.427, "low": 7.418, "close": 7.421, "volume": 73.28, "quote_volume": 543.9156, "trades": 32, "taker_buy_volume": 38.33, "taker_buy_quote": 284.53417}, {"ts": 1774521780000, "open": 7.424, "high": 7.435, "low": 7.424, "close": 7.433, "volume": 62.4, "quote_volume": 463.71849, "trades": 29, "taker_buy_volume": 51.6, "taker_buy_quote": 383.49339}, {"ts": 1774521840000, "open": 7.434, "high": 7.446, "low": 7.434, "close": 7.446, "volume": 40.1, "quote_volume": 298.36174, "trades": 32, "taker_buy_volume": 23.09, "taker_buy_quote": 171.80757}, {"ts": 1774521900000, "open": 7.444, "high": 7.459, "low": 7.437, "close": 7.452, "volume": 139.17, "quote_volume": 1036.89723, "trades": 55, "taker_buy_volume": 100.7, "taker_buy_quote": 750.37147}, {"ts": 1774521960000, "open": 7.459, "high": 7.478, "low": 7.458, "close": 7.478, "volume": 528.19, "quote_volume": 3942.02069, "trades": 66, "taker_buy_volume": 433.39, "taker_buy_quote": 3234.51758}, {"ts": 1774522020000, "open": 7.476, "high": 7.476, "low": 7.456, "close": 7.471, "volume": 444.35, "quote_volume": 3317.18851, "trades": 99, "taker_buy_volume": 73.65, "taker_buy_quote": 549.99466}, {"ts": 1774522080000, "open": 7.472, "high": 7.477, "low": 7.464, "close": 7.474, "volume": 142.94, "quote_volume": 1067.79325, "trades": 42, "taker_buy_volume": 52.01, "taker_buy_quote": 388.58955}, {"ts": 1774522140000, "open": 7.474, "high": 7.483, "low": 7.471, "close": 7.474, "volume": 219.87, "quote_volume": 1643.97356, "trades": 37, "taker_buy_volume": 127.66, "taker_buy_quote": 954.46306}, {"ts": 1774522200000, "open": 7.474, "high": 7.482, "low": 7.474, "close": 7.482, "volume": 160.72, "quote_volume": 1202.04433, "trades": 32, "taker_buy_volume": 149.82, "taker_buy_quote": 1120.50545}, {"ts": 1774522260000, "open": 7.481, "high": 7.481, "low": 7.442, "close": 7.455, "volume": 598.65, "quote_volume": 4464.72935, "trades": 133, "taker_buy_volume": 196.4, "taker_buy_quote": 1463.96149}, {"ts": 1774522320000, "open": 7.45, "high": 7.455, "low": 7.424, "close": 7.428, "volume": 333.22, "quote_volume": 2479.126, "trades": 69, "taker_buy_volume": 45.37, "taker_buy_quote": 337.75813}, {"ts": 1774522380000, "open": 7.429, "high": 7.431, "low": 7.322, "close": 7.396, "volume": 3145.74, "quote_volume": 23157.13756, "trades": 913, "taker_buy_volume": 1630.71, "taker_buy_quote": 11998.6281}, {"ts": 1774522440000, "open": 7.394, "high": 7.436, "low": 7.386, "close": 7.42, "volume": 889.54, "quote_volume": 6597.75956, "trades": 168, "taker_buy_volume": 753.22, "taker_buy_quote": 5587.59549}, {"ts": 1774522500000, "open": 7.421, "high": 7.424, "low": 7.393, "close": 7.393, "volume": 242.46, "quote_volume": 1795.96279, "trades": 142, "taker_buy_volume": 25.61, "taker_buy_quote": 189.86522}, {"ts": 1774522560000, "open": 7.393, "high": 7.418, "low": 7.393, "close": 7.408, "volume": 174.39, "quote_volume": 1291.68171, "trades": 111, "taker_buy_volume": 74.78, "taker_buy_quote": 553.38149}, {"ts": 1774522620000, "open": 7.41, "high": 7.418, "low": 7.407, "close": 7.416, "volume": 163.89, "quote_volume": 1215.11403, "trades": 111, "taker_buy_volume": 63.58, "taker_buy_quote": 471.41589}, {"ts": 1774522680000, "open": 7.417, "high": 7.422, "low": 7.411, "close": 7.416, "volume": 121.27, "quote_volume": 899.62235, "trades": 59, "taker_buy_volume": 36.02, "taker_buy_quote": 267.17596}, {"ts": 1774522740000, "open": 7.417, "high": 7.422, "low": 7.415, "close": 7.422, "volume": 45.57, "quote_volume": 338.13736, "trades": 18, "taker_buy_volume": 2.7, "taker_buy_quote": 20.03805}, {"ts": 1774522800000, "open": 7.422, "high": 7.439, "low": 7.383, "close": 7.394, "volume": 759.53, "quote_volume": 5627.62211, "trades": 236, "taker_buy_volume": 283.13, "taker_buy_quote": 2100.4559}, {"ts": 1774522860000, "open": 7.395, "high": 7.413, "low": 7.39, "close": 7.408, "volume": 276.55, "quote_volume": 2047.11672, "trades": 150, "taker_buy_volume": 142.89, "taker_buy_quote": 1057.33005}, {"ts": 1774522920000, "open": 7.408, "high": 7.44, "low": 7.408, "close": 7.43, "volume": 398.62, "quote_volume": 2957.51726, "trades": 141, "taker_buy_volume": 254.15, "taker_buy_quote": 1885.69982}, {"ts": 1774522980000, "open": 7.43, "high": 7.44, "low": 7.423, "close": 7.431, "volume": 54.93, "quote_volume": 408.29883, "trades": 42, "taker_buy_volume": 20.37, "taker_buy_quote": 151.44347}, {"ts": 1774523040000, "open": 7.435, "high": 7.442, "low": 7.434, "close": 7.439, "volume": 156.12, "quote_volume": 1160.99636, "trades": 27, "taker_buy_volume": 88.82, "taker_buy_quote": 660.4759}, {"ts": 1774523100000, "open": 7.439, "high": 7.444, "low": 7.423, "close": 7.444, "volume": 1155.18, "quote_volume": 8589.41153, "trades": 71, "taker_buy_volume": 128.08, "taker_buy_quote": 952.53574}, {"ts": 1774523160000, "open": 7.44, "high": 7.448, "low": 7.433, "close": 7.442, "volume": 92.48, "quote_volume": 688.32986, "trades": 39, "taker_buy_volume": 76.29, "taker_buy_quote": 567.89914}, {"ts": 1774523220000, "open": 7.446, "high": 7.451, "low": 7.439, "close": 7.446, "volume": 86.79, "quote_volume": 646.14956, "trades": 40, "taker_buy_volume": 17.58, "taker_buy_quote": 130.9305}, {"ts": 1774523280000, "open": 7.445, "high": 7.452, "low": 7.438, "close": 7.438, "volume": 91.72, "quote_volume": 683.25905, "trades": 33, "taker_buy_volume": 64.41, "taker_buy_quote": 479.90162}, {"ts": 1774523340000, "open": 7.438, "high": 7.46, "low": 7.438, "close": 7.46, "volume": 57.84, "quote_volume": 430.89379, "trades": 34, "taker_buy_volume": 33.81, "taker_buy_quote": 251.85802}, {"ts": 1774523400000, "open": 7.46, "high": 7.466, "low": 7.452, "close": 7.455, "volume": 352.11, "quote_volume": 2626.66129, "trades": 96, "taker_buy_volume": 19.1, "taker_buy_quote": 142.50027}, {"ts": 1774523460000, "open": 7.456, "high": 7.456, "low": 7.433, "close": 7.442, "volume": 144.47, "quote_volume": 1075.82915, "trades": 58, "taker_buy_volume": 29.77, "taker_buy_quote": 221.55246}, {"ts": 1774523520000, "open": 7.447, "high": 7.45, "low": 7.437, "close": 7.441, "volume": 33.5, "quote_volume": 249.37378, "trades": 24, "taker_buy_volume": 6.75, "taker_buy_quote": 50.26725}, {"ts": 1774523580000, "open": 7.442, "high": 7.445, "low": 7.427, "close": 7.427, "volume": 29.71, "quote_volume": 220.92379, "trades": 23, "taker_buy_volume": 16.97, "taker_buy_quote": 126.22428}, {"ts": 1774523640000, "open": 7.428, "high": 7.431, "low": 7.425, "close": 7.428, "volume": 110.4, "quote_volume": 819.98027, "trades": 29, "taker_buy_volume": 20.25, "taker_buy_quote": 150.46155}, {"ts": 1774523700000, "open": 7.428, "high": 7.438, "low": 7.428, "close": 7.438, "volume": 118.48, "quote_volume": 880.75223, "trades": 21, "taker_buy_volume": 78.3, "taker_buy_quote": 582.13983}, {"ts": 1774523760000, "open": 7.438, "high": 7.44, "low": 7.422, "close": 7.432, "volume": 345.05, "quote_volume": 2564.2988, "trades": 53, "taker_buy_volume": 32.69, "taker_buy_quote": 242.88139}, {"ts": 1774523820000, "open": 7.433, "high": 7.458, "low": 7.433, "close": 7.44, "volume": 405.47, "quote_volume": 3020.52547, "trades": 76, "taker_buy_volume": 345.46, "taker_buy_quote": 2573.76883}, {"ts": 1774523880000, "open": 7.439, "high": 7.442, "low": 7.428, "close": 7.428, "volume": 38.3, "quote_volume": 284.81716, "trades": 35, "taker_buy_volume": 12.21, "taker_buy_quote": 90.82902}, {"ts": 1774523940000, "open": 7.429, "high": 7.453, "low": 7.429, "close": 7.446, "volume": 309.54, "quote_volume": 2304.02115, "trades": 83, "taker_buy_volume": 258.9, "taker_buy_quote": 1927.13607}, {"ts": 1774524000000, "open": 7.446, "high": 7.457, "low": 7.446, "close": 7.457, "volume": 21.51, "quote_volume": 160.28937, "trades": 16, "taker_buy_volume": 20.16, "taker_buy_quote": 150.22917}, {"ts": 1774524060000, "open": 7.457, "high": 7.46, "low": 7.445, "close": 7.46, "volume": 293.12, "quote_volume": 2183.78483, "trades": 46, "taker_buy_volume": 13.27, "taker_buy_quote": 98.93345}, {"ts": 1774524120000, "open": 7.46, "high": 7.469, "low": 7.454, "close": 7.461, "volume": 780.3, "quote_volume": 5823.25988, "trades": 70, "taker_buy_volume": 471.96, "taker_buy_quote": 3521.0833}, {"ts": 1774524180000, "open": 7.462, "high": 7.471, "low": 7.462, "close": 7.467, "volume": 88.56, "quote_volume": 661.06398, "trades": 25, "taker_buy_volume": 73.41, "taker_buy_quote": 547.93548}, {"ts": 1774524240000, "open": 7.471, "high": 7.473, "low": 7.458, "close": 7.458, "volume": 199.79, "quote_volume": 1491.39575, "trades": 38, "taker_buy_volume": 18.66, "taker_buy_quote": 139.42008}, {"ts": 1774524300000, "open": 7.462, "high": 7.474, "low": 7.462, "close": 7.472, "volume": 247.07, "quote_volume": 1845.00844, "trades": 64, "taker_buy_volume": 121.79, "taker_buy_quote": 909.67382}, {"ts": 1774524360000, "open": 7.474, "high": 7.486, "low": 7.471, "close": 7.474, "volume": 255.86, "quote_volume": 1913.47706, "trades": 119, "taker_buy_volume": 95.52, "taker_buy_quote": 714.63509}, {"ts": 1774524420000, "open": 7.475, "high": 7.476, "low": 7.467, "close": 7.476, "volume": 92.0, "quote_volume": 687.49473, "trades": 53, "taker_buy_volume": 38.87, "taker_buy_quote": 290.45737}, {"ts": 1774524480000, "open": 7.476, "high": 7.5, "low": 7.476, "close": 7.491, "volume": 588.06, "quote_volume": 4401.0065, "trades": 99, "taker_buy_volume": 324.23, "taker_buy_quote": 2425.37432}, {"ts": 1774524540000, "open": 7.491, "high": 7.494, "low": 7.479, "close": 7.479, "volume": 122.85, "quote_volume": 919.8315, "trades": 60, "taker_buy_volume": 46.56, "taker_buy_quote": 348.75529}, {"ts": 1774524600000, "open": 7.483, "high": 7.494, "low": 7.476, "close": 7.481, "volume": 181.45, "quote_volume": 1358.76326, "trades": 72, "taker_buy_volume": 129.67, "taker_buy_quote": 971.21118}, {"ts": 1774524660000, "open": 7.478, "high": 7.501, "low": 7.472, "close": 7.491, "volume": 352.24, "quote_volume": 2640.52577, "trades": 65, "taker_buy_volume": 334.76, "taker_buy_quote": 2509.79179}, {"ts": 1774524720000, "open": 7.49, "high": 7.49, "low": 7.464, "close": 7.47, "volume": 114.19, "quote_volume": 853.36233, "trades": 51, "taker_buy_volume": 73.92, "taker_buy_quote": 552.28058}, {"ts": 1774524780000, "open": 7.469, "high": 7.469, "low": 7.448, "close": 7.468, "volume": 487.94, "quote_volume": 3638.88669, "trades": 113, "taker_buy_volume": 159.99, "taker_buy_quote": 1194.11684}, {"ts": 1774524840000, "open": 7.461, "high": 7.47, "low": 7.46, "close": 7.464, "volume": 119.36, "quote_volume": 890.8682, "trades": 59, "taker_buy_volume": 14.85, "taker_buy_quote": 110.8593}, {"ts": 1774524900000, "open": 7.465, "high": 7.477, "low": 7.45, "close": 7.455, "volume": 199.91, "quote_volume": 1492.20258, "trades": 105, "taker_buy_volume": 63.18, "taker_buy_quote": 471.96499}, {"ts": 1774524960000, "open": 7.453, "high": 7.455, "low": 7.428, "close": 7.438, "volume": 914.0, "quote_volume": 6793.96548, "trades": 148, "taker_buy_volume": 433.88, "taker_buy_quote": 3224.11116}, {"ts": 1774525020000, "open": 7.443, "high": 7.456, "low": 7.442, "close": 7.442, "volume": 153.07, "quote_volume": 1140.32186, "trades": 77, "taker_buy_volume": 35.37, "taker_buy_quote": 263.49756}, {"ts": 1774525080000, "open": 7.446, "high": 7.456, "low": 7.445, "close": 7.456, "volume": 42.54, "quote_volume": 317.06677, "trades": 15, "taker_buy_volume": 40.71, "taker_buy_quote": 303.44107}, {"ts": 1774525140000, "open": 7.45, "high": 7.451, "low": 7.423, "close": 7.423, "volume": 89.32, "quote_volume": 663.96399, "trades": 67, "taker_buy_volume": 23.74, "taker_buy_quote": 176.4751}, {"ts": 1774525200000, "open": 7.422, "high": 7.43, "low": 7.42, "close": 7.425, "volume": 43.78, "quote_volume": 325.04177, "trades": 38, "taker_buy_volume": 23.23, "taker_buy_quote": 172.48}, {"ts": 1774525260000, "open": 7.426, "high": 7.429, "low": 7.42, "close": 7.42, "volume": 201.92, "quote_volume": 1499.4698, "trades": 15, "taker_buy_volume": 12.98, "taker_buy_quote": 96.39}, {"ts": 1774525320000, "open": 7.424, "high": 7.436, "low": 7.424, "close": 7.436, "volume": 14.85, "quote_volume": 110.34225, "trades": 11, "taker_buy_volume": 13.5, "taker_buy_quote": 100.31985}, {"ts": 1774525380000, "open": 7.435, "high": 7.437, "low": 7.432, "close": 7.437, "volume": 11.47, "quote_volume": 85.26999, "trades": 9, "taker_buy_volume": 6.07, "taker_buy_quote": 45.12909}, {"ts": 1774525440000, "open": 7.437, "high": 7.44, "low": 7.437, "close": 7.438, "volume": 81.77, "quote_volume": 608.1867, "trades": 18, "taker_buy_volume": 56.08, "taker_buy_quote": 417.07917}, {"ts": 1774525500000, "open": 7.437, "high": 7.437, "low": 7.424, "close": 7.431, "volume": 38.69, "quote_volume": 287.41297, "trades": 32, "taker_buy_volume": 10.8, "taker_buy_quote": 80.2224}, {"ts": 1774525560000, "open": 7.43, "high": 7.431, "low": 7.421, "close": 7.425, "volume": 74.56, "quote_volume": 553.66684, "trades": 57, "taker_buy_volume": 9.45, "taker_buy_quote": 70.1892}, {"ts": 1774525620000, "open": 7.425, "high": 7.441, "low": 7.421, "close": 7.435, "volume": 137.27, "quote_volume": 1020.45936, "trades": 110, "taker_buy_volume": 39.23, "taker_buy_quote": 291.56235}, {"ts": 1774525680000, "open": 7.435, "high": 7.438, "low": 7.425, "close": 7.425, "volume": 53.0, "quote_volume": 393.9912, "trades": 31, "taker_buy_volume": 4.05, "taker_buy_quote": 30.11985}, {"ts": 1774525740000, "open": 7.426, "high": 7.429, "low": 7.426, "close": 7.429, "volume": 5.4, "quote_volume": 40.1085, "trades": 4, "taker_buy_volume": 5.4, "taker_buy_quote": 40.1085}, {"ts": 1774525800000, "open": 7.428, "high": 7.43, "low": 7.412, "close": 7.413, "volume": 147.77, "quote_volume": 1095.9633, "trades": 62, "taker_buy_volume": 15.26, "taker_buy_quote": 113.23913}, {"ts": 1774525860000, "open": 7.413, "high": 7.414, "low": 7.4, "close": 7.409, "volume": 398.37, "quote_volume": 2950.34188, "trades": 173, "taker_buy_volume": 74.34, "taker_buy_quote": 550.59543}, {"ts": 1774525920000, "open": 7.41, "high": 7.412, "low": 7.393, "close": 7.399, "volume": 446.83, "quote_volume": 3307.72777, "trades": 97, "taker_buy_volume": 47.41, "taker_buy_quote": 351.0659}, {"ts": 1774525980000, "open": 7.399, "high": 7.413, "low": 7.397, "close": 7.409, "volume": 136.94, "quote_volume": 1013.94458, "trades": 54, "taker_buy_volume": 59.81, "taker_buy_quote": 442.94424}, {"ts": 1774526040000, "open": 7.409, "high": 7.41, "low": 7.403, "close": 7.409, "volume": 51.14, "quote_volume": 378.88316, "trades": 18, "taker_buy_volume": 8.16, "taker_buy_quote": 60.4452}, {"ts": 1774526100000, "open": 7.408, "high": 7.42, "low": 7.408, "close": 7.415, "volume": 183.58, "quote_volume": 1360.73411, "trades": 46, "taker_buy_volume": 92.88, "taker_buy_quote": 688.54231}, {"ts": 1774526160000, "open": 7.416, "high": 7.423, "low": 7.41, "close": 7.413, "volume": 317.32, "quote_volume": 2352.65837, "trades": 38, "taker_buy_volume": 270.3, "taker_buy_quote": 2004.03875}, {"ts": 1774526220000, "open": 7.413, "high": 7.413, "low": 7.374, "close": 7.383, "volume": 349.22, "quote_volume": 2584.7197, "trades": 136, "taker_buy_volume": 78.06, "taker_buy_quote": 577.74495}, {"ts": 1774526280000, "open": 7.384, "high": 7.399, "low": 7.372, "close": 7.372, "volume": 359.57, "quote_volume": 2655.29485, "trades": 91, "taker_buy_volume": 60.35, "taker_buy_quote": 445.85814}, {"ts": 1774526340000, "open": 7.376, "high": 7.382, "low": 7.373, "close": 7.377, "volume": 67.45, "quote_volume": 497.66406, "trades": 46, "taker_buy_volume": 47.14, "taker_buy_quote": 347.85069}, {"ts": 1774526400000, "open": 7.378, "high": 7.398, "low": 7.37, "close": 7.376, "volume": 90.15, "quote_volume": 665.49911, "trades": 76, "taker_buy_volume": 48.0, "taker_buy_quote": 354.33565}, {"ts": 1774526460000, "open": 7.376, "high": 7.381, "low": 7.366, "close": 7.375, "volume": 567.84, "quote_volume": 4183.67266, "trades": 57, "taker_buy_volume": 540.72, "taker_buy_quote": 3983.71147}, {"ts": 1774526520000, "open": 7.376, "high": 7.397, "low": 7.375, "close": 7.396, "volume": 56.22, "quote_volume": 415.38454, "trades": 51, "taker_buy_volume": 40.79, "taker_buy_quote": 301.35519}, {"ts": 1774526580000, "open": 7.392, "high": 7.392, "low": 7.376, "close": 7.376, "volume": 140.67, "quote_volume": 1038.27239, "trades": 39, "taker_buy_volume": 9.84, "taker_buy_quote": 72.69689}, {"ts": 1774526640000, "open": 7.375, "high": 7.375, "low": 7.364, "close": 7.375, "volume": 43.5, "quote_volume": 320.59126, "trades": 30, "taker_buy_volume": 27.66, "taker_buy_quote": 203.86054}, {"ts": 1774526700000, "open": 7.373, "high": 7.382, "low": 7.371, "close": 7.372, "volume": 35.05, "quote_volume": 258.49701, "trades": 27, "taker_buy_volume": 19.21, "taker_buy_quote": 141.69689}, {"ts": 1774526760000, "open": 7.373, "high": 7.376, "low": 7.368, "close": 7.376, "volume": 37.06, "quote_volume": 273.16254, "trades": 21, "taker_buy_volume": 20.6, "taker_buy_quote": 151.86326}, {"ts": 1774526820000, "open": 7.377, "high": 7.384, "low": 7.372, "close": 7.372, "volume": 32.52, "quote_volume": 239.98764, "trades": 21, "taker_buy_volume": 17.79, "taker_buy_quote": 131.32328}, {"ts": 1774526880000, "open": 7.372, "high": 7.398, "low": 7.37, "close": 7.398, "volume": 125.07, "quote_volume": 923.69916, "trades": 43, "taker_buy_volume": 118.04, "taker_buy_quote": 871.78424}, {"ts": 1774526940000, "open": 7.396, "high": 7.408, "low": 7.396, "close": 7.408, "volume": 78.43, "quote_volume": 580.7097, "trades": 20, "taker_buy_volume": 64.28, "taker_buy_quote": 476.01637}, {"ts": 1774527000000, "open": 7.406, "high": 7.406, "low": 7.386, "close": 7.392, "volume": 1025.53, "quote_volume": 7587.28134, "trades": 98, "taker_buy_volume": 564.93, "taker_buy_quote": 4179.26247}, {"ts": 1774527060000, "open": 7.386, "high": 7.397, "low": 7.384, "close": 7.397, "volume": 53.71, "quote_volume": 396.85873, "trades": 22, "taker_buy_volume": 49.63, "taker_buy_quote": 366.72793}, {"ts": 1774527120000, "open": 7.398, "high": 7.412, "low": 7.398, "close": 7.402, "volume": 277.52, "quote_volume": 2054.61568, "trades": 61, "taker_buy_volume": 60.39, "taker_buy_quote": 447.02941}, {"ts": 1774527180000, "open": 7.399, "high": 7.402, "low": 7.397, "close": 7.4, "volume": 27.42, "quote_volume": 202.86728, "trades": 9, "taker_buy_volume": 5.11, "taker_buy_quote": 37.8179}, {"ts": 1774527240000, "open": 7.4, "high": 7.424, "low": 7.4, "close": 7.405, "volume": 131.31, "quote_volume": 973.76934, "trades": 42, "taker_buy_volume": 112.27, "taker_buy_quote": 832.65438}, {"ts": 1774527300000, "open": 7.404, "high": 7.408, "low": 7.399, "close": 7.408, "volume": 162.51, "quote_volume": 1203.11588, "trades": 27, "taker_buy_volume": 154.35, "taker_buy_quote": 1142.71964}, {"ts": 1774527360000, "open": 7.409, "high": 7.416, "low": 7.401, "close": 7.401, "volume": 220.32, "quote_volume": 1632.36437, "trades": 34, "taker_buy_volume": 33.96, "taker_buy_quote": 251.79133}, {"ts": 1774527420000, "open": 7.402, "high": 7.42, "low": 7.398, "close": 7.41, "volume": 384.12, "quote_volume": 2846.02975, "trades": 76, "taker_buy_volume": 193.63, "taker_buy_quote": 1435.65302}, {"ts": 1774527480000, "open": 7.409, "high": 7.423, "low": 7.4, "close": 7.411, "volume": 630.15, "quote_volume": 4670.44452, "trades": 70, "taker_buy_volume": 617.22, "taker_buy_quote": 4574.68752}, {"ts": 1774527540000, "open": 7.411, "high": 7.411, "low": 7.397, "close": 7.411, "volume": 163.44, "quote_volume": 1210.01422, "trades": 42, "taker_buy_volume": 13.1, "taker_buy_quote": 97.05146}, {"ts": 1774527600000, "open": 7.412, "high": 7.45, "low": 7.411, "close": 7.42, "volume": 960.65, "quote_volume": 7135.53543, "trades": 131, "taker_buy_volume": 744.46, "taker_buy_quote": 5529.68248}, {"ts": 1774527660000, "open": 7.421, "high": 7.421, "low": 7.402, "close": 7.402, "volume": 351.63, "quote_volume": 2605.25098, "trades": 52, "taker_buy_volume": 212.06, "taker_buy_quote": 1570.89269}, {"ts": 1774527720000, "open": 7.401, "high": 7.407, "low": 7.389, "close": 7.407, "volume": 152.11, "quote_volume": 1125.94429, "trades": 57, "taker_buy_volume": 45.39, "taker_buy_quote": 335.91966}, {"ts": 1774527780000, "open": 7.405, "high": 7.408, "low": 7.397, "close": 7.397, "volume": 255.47, "quote_volume": 1891.40398, "trades": 28, "taker_buy_volume": 9.59, "taker_buy_quote": 70.96579}, {"ts": 1774527840000, "open": 7.398, "high": 7.398, "low": 7.38, "close": 7.38, "volume": 70.36, "quote_volume": 519.64265, "trades": 28, "taker_buy_volume": 1.36, "taker_buy_quote": 10.06128}, {"ts": 1774527900000, "open": 7.379, "high": 7.379, "low": 7.366, "close": 7.374, "volume": 244.93, "quote_volume": 1805.1639, "trades": 33, "taker_buy_volume": 128.25, "taker_buy_quote": 945.00023}, {"ts": 1774527960000, "open": 7.371, "high": 7.371, "low": 7.366, "close": 7.366, "volume": 13.05, "quote_volume": 96.15018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528020000, "open": 7.365, "high": 7.365, "low": 7.354, "close": 7.356, "volume": 229.91, "quote_volume": 1691.88317, "trades": 48, "taker_buy_volume": 70.79, "taker_buy_quote": 521.06212}, {"ts": 1774528080000, "open": 7.36, "high": 7.368, "low": 7.36, "close": 7.368, "volume": 15.0, "quote_volume": 110.46942, "trades": 11, "taker_buy_volume": 15.0, "taker_buy_quote": 110.46942}, {"ts": 1774528140000, "open": 7.368, "high": 7.37, "low": 7.361, "close": 7.361, "volume": 25.47, "quote_volume": 187.5887, "trades": 13, "taker_buy_volume": 8.2, "taker_buy_quote": 60.42984}, {"ts": 1774528200000, "open": 7.368, "high": 7.368, "low": 7.368, "close": 7.368, "volume": 1.36, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.02048}, {"ts": 1774528260000, "open": 7.363, "high": 7.363, "low": 7.348, "close": 7.348, "volume": 119.68, "quote_volume": 879.81659, "trades": 28, "taker_buy_volume": 24.69, "taker_buy_quote": 181.4889}, {"ts": 1774528320000, "open": 7.347, "high": 7.347, "low": 7.299, "close": 7.304, "volume": 494.73, "quote_volume": 3617.79601, "trades": 84, "taker_buy_volume": 20.07, "taker_buy_quote": 146.88912}, {"ts": 1774528380000, "open": 7.306, "high": 7.348, "low": 7.306, "close": 7.343, "volume": 633.49, "quote_volume": 4635.44363, "trades": 62, "taker_buy_volume": 625.51, "taker_buy_quote": 4576.84861}, {"ts": 1774528440000, "open": 7.344, "high": 7.356, "low": 7.34, "close": 7.346, "volume": 96.35, "quote_volume": 707.97126, "trades": 56, "taker_buy_volume": 54.96, "taker_buy_quote": 403.82727}, {"ts": 1774528500000, "open": 7.343, "high": 7.354, "low": 7.343, "close": 7.348, "volume": 152.08, "quote_volume": 1117.56544, "trades": 27, "taker_buy_volume": 134.06, "taker_buy_quote": 985.17389}, {"ts": 1774528560000, "open": 7.351, "high": 7.353, "low": 7.338, "close": 7.344, "volume": 79.94, "quote_volume": 586.86139, "trades": 30, "taker_buy_volume": 34.18, "taker_buy_quote": 250.97779}, {"ts": 1774528620000, "open": 7.344, "high": 7.357, "low": 7.343, "close": 7.349, "volume": 259.57, "quote_volume": 1907.54502, "trades": 36, "taker_buy_volume": 245.87, "taker_buy_quote": 1806.88838}, {"ts": 1774528680000, "open": 7.349, "high": 7.373, "low": 7.349, "close": 7.373, "volume": 39.98, "quote_volume": 294.25461, "trades": 28, "taker_buy_volume": 39.98, "taker_buy_quote": 294.25461}, {"ts": 1774528740000, "open": 7.373, "high": 7.377, "low": 7.362, "close": 7.367, "volume": 42.88, "quote_volume": 315.97271, "trades": 24, "taker_buy_volume": 24.08, "taker_buy_quote": 177.49811}, {"ts": 1774528800000, "open": 7.368, "high": 7.376, "low": 7.368, "close": 7.371, "volume": 26.69, "quote_volume": 196.77582, "trades": 17, "taker_buy_volume": 22.84, "taker_buy_quote": 168.39724}, {"ts": 1774528860000, "open": 7.376, "high": 7.38, "low": 7.367, "close": 7.373, "volume": 33.31, "quote_volume": 245.63247, "trades": 23, "taker_buy_volume": 16.99, "taker_buy_quote": 125.31327}, {"ts": 1774528920000, "open": 7.373, "high": 7.374, "low": 7.358, "close": 7.358, "volume": 82.32, "quote_volume": 606.11106, "trades": 35, "taker_buy_volume": 15.95, "taker_buy_quote": 117.56667}, {"ts": 1774528980000, "open": 7.361, "high": 7.365, "low": 7.359, "close": 7.359, "volume": 18.43, "quote_volume": 135.68893, "trades": 12, "taker_buy_volume": 14.35, "taker_buy_quote": 105.66013}, {"ts": 1774529040000, "open": 7.364, "high": 7.365, "low": 7.345, "close": 7.345, "volume": 49.66, "quote_volume": 365.30384, "trades": 23, "taker_buy_volume": 15.53, "taker_buy_quote": 114.2986}, {"ts": 1774529100000, "open": 7.344, "high": 7.344, "low": 7.315, "close": 7.315, "volume": 110.99, "quote_volume": 812.81442, "trades": 54, "taker_buy_volume": 46.01, "taker_buy_quote": 336.79844}, {"ts": 1774529160000, "open": 7.315, "high": 7.324, "low": 7.3, "close": 7.305, "volume": 1050.57, "quote_volume": 7670.86406, "trades": 68, "taker_buy_volume": 787.9, "taker_buy_quote": 5752.13702}, {"ts": 1774529220000, "open": 7.305, "high": 7.316, "low": 7.302, "close": 7.316, "volume": 108.27, "quote_volume": 791.10741, "trades": 35, "taker_buy_volume": 104.13, "taker_buy_quote": 760.87299}, {"ts": 1774529280000, "open": 7.31, "high": 7.312, "low": 7.308, "close": 7.311, "volume": 29.75, "quote_volume": 217.46935, "trades": 10, "taker_buy_volume": 25.64, "taker_buy_quote": 187.42936}, {"ts": 1774529340000, "open": 7.307, "high": 7.317, "low": 7.297, "close": 7.306, "volume": 79.82, "quote_volume": 583.26978, "trades": 55, "taker_buy_volume": 50.11, "taker_buy_quote": 366.24726}, {"ts": 1774529400000, "open": 7.303, "high": 7.333, "low": 7.303, "close": 7.325, "volume": 143.56, "quote_volume": 1051.74035, "trades": 44, "taker_buy_volume": 124.86, "taker_buy_quote": 914.73451}, {"ts": 1774529460000, "open": 7.324, "high": 7.337, "low": 7.317, "close": 7.325, "volume": 221.44, "quote_volume": 1622.7626, "trades": 60, "taker_buy_volume": 35.38, "taker_buy_quote": 259.24298}, {"ts": 1774529520000, "open": 7.326, "high": 7.335, "low": 7.326, "close": 7.333, "volume": 117.2, "quote_volume": 859.27196, "trades": 27, "taker_buy_volume": 33.67, "taker_buy_quote": 246.83135}, {"ts": 1774529580000, "open": 7.334, "high": 7.34, "low": 7.33, "close": 7.335, "volume": 51.05, "quote_volume": 374.48132, "trades": 21, "taker_buy_volume": 40.09, "taker_buy_quote": 294.10616}, {"ts": 1774529640000, "open": 7.334, "high": 7.345, "low": 7.334, "close": 7.345, "volume": 46.57, "quote_volume": 341.82355, "trades": 23, "taker_buy_volume": 34.22, "taker_buy_quote": 251.1759}, {"ts": 1774529700000, "open": 7.344, "high": 7.353, "low": 7.344, "close": 7.353, "volume": 21.79, "quote_volume": 160.15158, "trades": 14, "taker_buy_volume": 16.82, "taker_buy_quote": 123.6391}, {"ts": 1774529760000, "open": 7.353, "high": 7.36, "low": 7.353, "close": 7.36, "volume": 13.82, "quote_volume": 101.66424, "trades": 10, "taker_buy_volume": 13.82, "taker_buy_quote": 101.66424}, {"ts": 1774529820000, "open": 7.36, "high": 7.368, "low": 7.36, "close": 7.368, "volume": 21.87, "quote_volume": 161.01983, "trades": 11, "taker_buy_volume": 18.4, "taker_buy_quote": 135.48063}, {"ts": 1774529880000, "open": 7.363, "high": 7.38, "low": 7.356, "close": 7.369, "volume": 867.93, "quote_volume": 6402.32187, "trades": 69, "taker_buy_volume": 536.6, "taker_buy_quote": 3957.61106}, {"ts": 1774529940000, "open": 7.374, "high": 7.378, "low": 7.366, "close": 7.372, "volume": 195.67, "quote_volume": 1443.48191, "trades": 22, "taker_buy_volume": 28.31, "taker_buy_quote": 208.80111}, {"ts": 1774530000000, "open": 7.372, "high": 7.382, "low": 7.372, "close": 7.372, "volume": 46.11, "quote_volume": 340.08345, "trades": 26, "taker_buy_volume": 19.55, "taker_buy_quote": 144.23535}, {"ts": 1774530060000, "open": 7.371, "high": 7.394, "low": 7.369, "close": 7.393, "volume": 68.73, "quote_volume": 507.53242, "trades": 48, "taker_buy_volume": 61.78, "taker_buy_quote": 456.25021}, {"ts": 1774530120000, "open": 7.389, "high": 7.393, "low": 7.382, "close": 7.382, "volume": 88.04, "quote_volume": 650.54562, "trades": 42, "taker_buy_volume": 54.17, "taker_buy_quote": 400.378}, {"ts": 1774530180000, "open": 7.381, "high": 7.383, "low": 7.367, "close": 7.369, "volume": 129.72, "quote_volume": 956.77176, "trades": 60, "taker_buy_volume": 32.49, "taker_buy_quote": 239.63169}, {"ts": 1774530240000, "open": 7.367, "high": 7.378, "low": 7.365, "close": 7.366, "volume": 43.13, "quote_volume": 317.88145, "trades": 29, "taker_buy_volume": 28.17, "taker_buy_quote": 207.64801}, {"ts": 1774530300000, "open": 7.366, "high": 7.386, "low": 7.365, "close": 7.369, "volume": 97.22, "quote_volume": 717.16256, "trades": 62, "taker_buy_volume": 52.2, "taker_buy_quote": 385.00817}, {"ts": 1774530360000, "open": 7.366, "high": 7.366, "low": 7.327, "close": 7.332, "volume": 548.98, "quote_volume": 4028.27172, "trades": 158, "taker_buy_volume": 143.6, "taker_buy_quote": 1053.09321}, {"ts": 1774530420000, "open": 7.333, "high": 7.342, "low": 7.308, "close": 7.342, "volume": 144.59, "quote_volume": 1058.37099, "trades": 81, "taker_buy_volume": 63.93, "taker_buy_quote": 468.27621}, {"ts": 1774530480000, "open": 7.343, "high": 7.367, "low": 7.342, "close": 7.362, "volume": 474.46, "quote_volume": 3486.49936, "trades": 88, "taker_buy_volume": 58.09, "taker_buy_quote": 427.21319}, {"ts": 1774530540000, "open": 7.366, "high": 7.385, "low": 7.366, "close": 7.374, "volume": 473.95, "quote_volume": 3496.09812, "trades": 65, "taker_buy_volume": 227.88, "taker_buy_quote": 1681.76275}, {"ts": 1774530600000, "open": 7.373, "high": 7.377, "low": 7.369, "close": 7.372, "volume": 92.55, "quote_volume": 682.17852, "trades": 28, "taker_buy_volume": 17.54, "taker_buy_quote": 129.33384}, {"ts": 1774530660000, "open": 7.371, "high": 7.393, "low": 7.364, "close": 7.384, "volume": 335.74, "quote_volume": 2476.39213, "trades": 66, "taker_buy_volume": 294.11, "taker_buy_quote": 2169.38952}, {"ts": 1774530720000, "open": 7.383, "high": 7.383, "low": 7.374, "close": 7.374, "volume": 49.5, "quote_volume": 365.17735, "trades": 19, "taker_buy_volume": 35.9, "taker_buy_quote": 264.82975}, {"ts": 1774530780000, "open": 7.374, "high": 7.377, "low": 7.354, "close": 7.361, "volume": 93.31, "quote_volume": 687.01755, "trades": 50, "taker_buy_volume": 61.95, "taker_buy_quote": 456.05175}, {"ts": 1774530840000, "open": 7.362, "high": 7.372, "low": 7.361, "close": 7.365, "volume": 56.64, "quote_volume": 417.34239, "trades": 29, "taker_buy_volume": 48.42, "taker_buy_quote": 356.78154}, {"ts": 1774530900000, "open": 7.366, "high": 7.385, "low": 7.347, "close": 7.352, "volume": 476.54, "quote_volume": 3510.21064, "trades": 113, "taker_buy_volume": 169.26, "taker_buy_quote": 1245.8869}, {"ts": 1774530960000, "open": 7.351, "high": 7.37, "low": 7.35, "close": 7.37, "volume": 89.52, "quote_volume": 658.96846, "trades": 31, "taker_buy_volume": 72.87, "taker_buy_quote": 536.40032}, {"ts": 1774531020000, "open": 7.371, "high": 7.394, "low": 7.371, "close": 7.388, "volume": 58.76, "quote_volume": 433.98676, "trades": 43, "taker_buy_volume": 45.02, "taker_buy_quote": 332.4747}, {"ts": 1774531080000, "open": 7.392, "high": 7.4, "low": 7.365, "close": 7.382, "volume": 1000.43, "quote_volume": 7388.3247, "trades": 169, "taker_buy_volume": 114.46, "taker_buy_quote": 845.85658}, {"ts": 1774531140000, "open": 7.381, "high": 7.386, "low": 7.379, "close": 7.386, "volume": 35.88, "quote_volume": 264.93521, "trades": 21, "taker_buy_volume": 31.8, "taker_buy_quote": 234.82481}, {"ts": 1774531200000, "open": 7.384, "high": 7.384, "low": 7.377, "close": 7.381, "volume": 50.67, "quote_volume": 374.09283, "trades": 14, "taker_buy_volume": 47.96, "taker_buy_quote": 354.0998}, {"ts": 1774531260000, "open": 7.382, "high": 7.386, "low": 7.361, "close": 7.381, "volume": 175.13, "quote_volume": 1291.37071, "trades": 67, "taker_buy_volume": 61.68, "taker_buy_quote": 455.17159}, {"ts": 1774531320000, "open": 7.379, "high": 7.391, "low": 7.379, "close": 7.391, "volume": 159.13, "quote_volume": 1175.40392, "trades": 30, "taker_buy_volume": 159.13, "taker_buy_quote": 1175.40392}, {"ts": 1774531380000, "open": 7.392, "high": 7.398, "low": 7.389, "close": 7.393, "volume": 51.02, "quote_volume": 377.24981, "trades": 30, "taker_buy_volume": 37.49, "taker_buy_quote": 277.23218}, {"ts": 1774531440000, "open": 7.388, "high": 7.388, "low": 7.382, "close": 7.387, "volume": 22.61, "quote_volume": 166.97181, "trades": 12, "taker_buy_volume": 13.09, "taker_buy_quote": 96.66661}, {"ts": 1774531500000, "open": 7.388, "high": 7.39, "low": 7.384, "close": 7.384, "volume": 27.53, "quote_volume": 203.40227, "trades": 11, "taker_buy_volume": 15.22, "taker_buy_quote": 112.46959}, {"ts": 1774531560000, "open": 7.383, "high": 7.423, "low": 7.382, "close": 7.418, "volume": 652.74, "quote_volume": 4840.02375, "trades": 88, "taker_buy_volume": 622.84, "taker_buy_quote": 4618.33081}, {"ts": 1774531620000, "open": 7.416, "high": 7.421, "low": 7.413, "close": 7.421, "volume": 82.43, "quote_volume": 611.42615, "trades": 22, "taker_buy_volume": 59.88, "taker_buy_quote": 444.21676}, {"ts": 1774531680000, "open": 7.418, "high": 7.421, "low": 7.418, "close": 7.42, "volume": 19.41, "quote_volume": 144.02303, "trades": 7, "taker_buy_volume": 19.41, "taker_buy_quote": 144.02303}, {"ts": 1774531740000, "open": 7.419, "high": 7.419, "low": 7.402, "close": 7.404, "volume": 51.15, "quote_volume": 378.98981, "trades": 27, "taker_buy_volume": 17.4, "taker_buy_quote": 128.95785}, {"ts": 1774531800000, "open": 7.402, "high": 7.41, "low": 7.394, "close": 7.394, "volume": 396.22, "quote_volume": 2933.99772, "trades": 42, "taker_buy_volume": 195.71, "taker_buy_quote": 1448.78549}, {"ts": 1774531860000, "open": 7.393, "high": 7.398, "low": 7.386, "close": 7.387, "volume": 100.64, "quote_volume": 743.69433, "trades": 38, "taker_buy_volume": 78.88, "taker_buy_quote": 582.86617}, {"ts": 1774531920000, "open": 7.387, "high": 7.41, "low": 7.387, "close": 7.407, "volume": 145.74, "quote_volume": 1078.69397, "trades": 52, "taker_buy_volume": 96.05, "taker_buy_quote": 710.79774}, {"ts": 1774531980000, "open": 7.407, "high": 7.411, "low": 7.406, "close": 7.408, "volume": 78.74, "quote_volume": 583.29606, "trades": 22, "taker_buy_volume": 70.58, "taker_buy_quote": 522.8495}, {"ts": 1774532040000, "open": 7.408, "high": 7.409, "low": 7.399, "close": 7.399, "volume": 242.64, "quote_volume": 1797.05556, "trades": 23, "taker_buy_volume": 111.85, "taker_buy_quote": 828.66193}, {"ts": 1774532100000, "open": 7.402, "high": 7.411, "low": 7.382, "close": 7.393, "volume": 333.96, "quote_volume": 2468.68949, "trades": 72, "taker_buy_volume": 99.27, "taker_buy_quote": 734.9792}, {"ts": 1774532160000, "open": 7.394, "high": 7.399, "low": 7.39, "close": 7.399, "volume": 32.59, "quote_volume": 241.00297, "trades": 20, "taker_buy_volume": 29.06, "taker_buy_quote": 214.9141}, {"ts": 1774532220000, "open": 7.4, "high": 7.415, "low": 7.4, "close": 7.409, "volume": 53.43, "quote_volume": 395.81126, "trades": 29, "taker_buy_volume": 31.53, "taker_buy_quote": 233.51315}, {"ts": 1774532280000, "open": 7.408, "high": 7.425, "low": 7.403, "close": 7.425, "volume": 644.94, "quote_volume": 4779.35816, "trades": 50, "taker_buy_volume": 163.34, "taker_buy_quote": 1212.12242}, {"ts": 1774532340000, "open": 7.425, "high": 7.445, "low": 7.425, "close": 7.442, "volume": 541.12, "quote_volume": 4024.78101, "trades": 56, "taker_buy_volume": 513.82, "taker_buy_quote": 3821.62275}, {"ts": 1774532400000, "open": 7.441, "high": 7.45, "low": 7.433, "close": 7.433, "volume": 656.56, "quote_volume": 4888.42051, "trades": 85, "taker_buy_volume": 470.21, "taker_buy_quote": 3501.09628}, {"ts": 1774532460000, "open": 7.432, "high": 7.437, "low": 7.412, "close": 7.427, "volume": 269.14, "quote_volume": 1997.17116, "trades": 80, "taker_buy_volume": 49.83, "taker_buy_quote": 370.10056}, {"ts": 1774532520000, "open": 7.427, "high": 7.454, "low": 7.427, "close": 7.439, "volume": 627.18, "quote_volume": 4667.11356, "trades": 111, "taker_buy_volume": 260.77, "taker_buy_quote": 1940.21416}, {"ts": 1774532580000, "open": 7.438, "high": 7.438, "low": 7.424, "close": 7.424, "volume": 385.15, "quote_volume": 2863.23096, "trades": 65, "taker_buy_volume": 355.45, "taker_buy_quote": 2642.54916}, {"ts": 1774532640000, "open": 7.423, "high": 7.429, "low": 7.423, "close": 7.429, "volume": 68.01, "quote_volume": 505.00934, "trades": 25, "taker_buy_volume": 59.91, "taker_buy_quote": 444.86954}, {"ts": 1774532700000, "open": 7.426, "high": 7.428, "low": 7.398, "close": 7.402, "volume": 436.34, "quote_volume": 3234.70928, "trades": 89, "taker_buy_volume": 72.65, "taker_buy_quote": 538.58107}, {"ts": 1774532760000, "open": 7.398, "high": 7.43, "low": 7.39, "close": 7.42, "volume": 750.5, "quote_volume": 5561.1039, "trades": 102, "taker_buy_volume": 660.77, "taker_buy_quote": 4896.43911}, {"ts": 1774532820000, "open": 7.418, "high": 7.418, "low": 7.409, "close": 7.415, "volume": 72.54, "quote_volume": 537.80124, "trades": 20, "taker_buy_volume": 56.76, "taker_buy_quote": 420.8128}, {"ts": 1774532880000, "open": 7.416, "high": 7.44, "low": 7.413, "close": 7.44, "volume": 110.08, "quote_volume": 817.94693, "trades": 33, "taker_buy_volume": 108.06, "taker_buy_quote": 802.97267}, {"ts": 1774532940000, "open": 7.435, "high": 7.445, "low": 7.433, "close": 7.445, "volume": 44.67, "quote_volume": 332.33133, "trades": 18, "taker_buy_volume": 25.53, "taker_buy_quote": 189.98715}, {"ts": 1774533000000, "open": 7.439, "high": 7.452, "low": 7.434, "close": 7.452, "volume": 120.84, "quote_volume": 899.33429, "trades": 45, "taker_buy_volume": 61.9, "taker_buy_quote": 461.01154}, {"ts": 1774533060000, "open": 7.449, "high": 7.454, "low": 7.441, "close": 7.448, "volume": 159.36, "quote_volume": 1186.77311, "trades": 43, "taker_buy_volume": 62.0, "taker_buy_quote": 461.9532}, {"ts": 1774533120000, "open": 7.447, "high": 7.449, "low": 7.441, "close": 7.445, "volume": 26.39, "quote_volume": 196.47332, "trades": 16, "taker_buy_volume": 15.97, "taker_buy_quote": 118.90878}, {"ts": 1774533180000, "open": 7.446, "high": 7.46, "low": 7.446, "close": 7.458, "volume": 34.66, "quote_volume": 258.31926, "trades": 24, "taker_buy_volume": 26.44, "taker_buy_quote": 197.0751}, {"ts": 1774533240000, "open": 7.46, "high": 7.463, "low": 7.46, "close": 7.461, "volume": 32.48, "quote_volume": 242.35717, "trades": 19, "taker_buy_volume": 32.48, "taker_buy_quote": 242.35717}, {"ts": 1774533300000, "open": 7.457, "high": 7.463, "low": 7.457, "close": 7.462, "volume": 50.67, "quote_volume": 378.09903, "trades": 23, "taker_buy_volume": 40.42, "taker_buy_quote": 301.62895}, {"ts": 1774533360000, "open": 7.463, "high": 7.469, "low": 7.443, "close": 7.443, "volume": 89.95, "quote_volume": 671.15705, "trades": 44, "taker_buy_volume": 51.58, "taker_buy_quote": 385.07363}, {"ts": 1774533420000, "open": 7.446, "high": 7.452, "low": 7.436, "close": 7.438, "volume": 120.74, "quote_volume": 898.85213, "trades": 36, "taker_buy_volume": 66.95, "taker_buy_quote": 498.59949}, {"ts": 1774533480000, "open": 7.438, "high": 7.445, "low": 7.419, "close": 7.429, "volume": 84.44, "quote_volume": 627.46495, "trades": 70, "taker_buy_volume": 38.64, "taker_buy_quote": 287.24609}, {"ts": 1774533540000, "open": 7.43, "high": 7.432, "low": 7.414, "close": 7.427, "volume": 152.99, "quote_volume": 1135.82157, "trades": 60, "taker_buy_volume": 50.29, "taker_buy_quote": 373.53805}, {"ts": 1774533600000, "open": 7.426, "high": 7.426, "low": 7.4, "close": 7.4, "volume": 229.64, "quote_volume": 1700.05993, "trades": 58, "taker_buy_volume": 127.95, "taker_buy_quote": 947.00511}, {"ts": 1774533660000, "open": 7.404, "high": 7.42, "low": 7.399, "close": 7.4, "volume": 146.98, "quote_volume": 1089.69055, "trades": 54, "taker_buy_volume": 70.59, "taker_buy_quote": 523.22318}, {"ts": 1774533720000, "open": 7.398, "high": 7.424, "low": 7.397, "close": 7.415, "volume": 48.59, "quote_volume": 360.13404, "trades": 35, "taker_buy_volume": 43.16, "taker_buy_quote": 319.91684}, {"ts": 1774533780000, "open": 7.419, "high": 7.421, "low": 7.408, "close": 7.413, "volume": 59.16, "quote_volume": 438.4962, "trades": 24, "taker_buy_volume": 18.81, "taker_buy_quote": 139.50134}, {"ts": 1774533840000, "open": 7.413, "high": 7.417, "low": 7.412, "close": 7.417, "volume": 23.54, "quote_volume": 174.51297, "trades": 11, "taker_buy_volume": 23.54, "taker_buy_quote": 174.51297}, {"ts": 1774533900000, "open": 7.414, "high": 7.429, "low": 7.409, "close": 7.427, "volume": 111.94, "quote_volume": 830.79989, "trades": 38, "taker_buy_volume": 103.78, "taker_buy_quote": 770.32205}, {"ts": 1774533960000, "open": 7.427, "high": 7.434, "low": 7.427, "close": 7.433, "volume": 211.59, "quote_volume": 1572.43545, "trades": 25, "taker_buy_volume": 73.37, "taker_buy_quote": 545.18145}, {"ts": 1774534020000, "open": 7.435, "high": 7.438, "low": 7.431, "close": 7.437, "volume": 24.53, "quote_volume": 182.42217, "trades": 10, "taker_buy_volume": 14.6, "taker_buy_quote": 108.57615}, {"ts": 1774534080000, "open": 7.436, "high": 7.443, "low": 7.424, "close": 7.428, "volume": 376.73, "quote_volume": 2800.17541, "trades": 67, "taker_buy_volume": 185.45, "taker_buy_quote": 1378.99454}, {"ts": 1774534140000, "open": 7.436, "high": 7.451, "low": 7.435, "close": 7.435, "volume": 277.68, "quote_volume": 2066.80986, "trades": 68, "taker_buy_volume": 227.45, "taker_buy_quote": 1693.19993}, {"ts": 1774534200000, "open": 7.434, "high": 7.436, "low": 7.428, "close": 7.435, "volume": 43.59, "quote_volume": 323.96031, "trades": 18, "taker_buy_volume": 26.24, "taker_buy_quote": 195.05616}, {"ts": 1774534260000, "open": 7.431, "high": 7.435, "low": 7.425, "close": 7.435, "volume": 24.49, "quote_volume": 181.97966, "trades": 16, "taker_buy_volume": 16.51, "taker_buy_quote": 122.70791}, {"ts": 1774534320000, "open": 7.432, "high": 7.438, "low": 7.411, "close": 7.412, "volume": 122.78, "quote_volume": 911.85368, "trades": 60, "taker_buy_volume": 28.65, "taker_buy_quote": 212.82498}, {"ts": 1774534380000, "open": 7.412, "high": 7.418, "low": 7.412, "close": 7.416, "volume": 141.21, "quote_volume": 1047.31049, "trades": 18, "taker_buy_volume": 22.06, "taker_buy_quote": 163.58854}, {"ts": 1774534440000, "open": 7.417, "high": 7.421, "low": 7.416, "close": 7.42, "volume": 12.99, "quote_volume": 96.37329, "trades": 8, "taker_buy_volume": 11.63, "taker_buy_quote": 86.28753}, {"ts": 1774534500000, "open": 7.415, "high": 7.432, "low": 7.415, "close": 7.422, "volume": 47.78, "quote_volume": 354.71935, "trades": 31, "taker_buy_volume": 23.94, "taker_buy_quote": 177.74184}, {"ts": 1774534560000, "open": 7.424, "high": 7.428, "low": 7.42, "close": 7.424, "volume": 24.45, "quote_volume": 181.5232, "trades": 14, "taker_buy_volume": 11.6, "taker_buy_quote": 86.12751}, {"ts": 1774534620000, "open": 7.424, "high": 7.428, "low": 7.422, "close": 7.422, "volume": 39.4, "quote_volume": 292.46936, "trades": 12, "taker_buy_volume": 10.66, "taker_buy_quote": 79.15798}, {"ts": 1774534680000, "open": 7.426, "high": 7.44, "low": 7.426, "close": 7.438, "volume": 37.38, "quote_volume": 277.86867, "trades": 28, "taker_buy_volume": 34.68, "taker_buy_quote": 257.78472}, {"ts": 1774534740000, "open": 7.441, "high": 7.443, "low": 7.438, "close": 7.443, "volume": 47.9, "quote_volume": 356.41277, "trades": 15, "taker_buy_volume": 14.27, "taker_buy_quote": 106.19624}, {"ts": 1774534800000, "open": 7.438, "high": 7.44, "low": 7.43, "close": 7.438, "volume": 32.57, "quote_volume": 242.17386, "trades": 22, "taker_buy_volume": 11.27, "taker_buy_quote": 83.82889}, {"ts": 1774534860000, "open": 7.433, "high": 7.435, "low": 7.42, "close": 7.435, "volume": 64.13, "quote_volume": 476.27029, "trades": 44, "taker_buy_volume": 27.81, "taker_buy_quote": 206.54974}, {"ts": 1774534920000, "open": 7.434, "high": 7.436, "low": 7.427, "close": 7.427, "volume": 22.49, "quote_volume": 167.14367, "trades": 14, "taker_buy_volume": 10.34, "taker_buy_quote": 76.86782}, {"ts": 1774534980000, "open": 7.433, "high": 7.434, "low": 7.433, "close": 7.434, "volume": 8.54, "quote_volume": 63.47916, "trades": 6, "taker_buy_volume": 8.54, "taker_buy_quote": 63.47916}, {"ts": 1774535040000, "open": 7.432, "high": 7.433, "low": 7.429, "close": 7.432, "volume": 211.11, "quote_volume": 1569.16727, "trades": 5, "taker_buy_volume": 9.31, "taker_buy_quote": 69.19327}, {"ts": 1774535100000, "open": 7.432, "high": 7.44, "low": 7.413, "close": 7.415, "volume": 128.82, "quote_volume": 956.24096, "trades": 76, "taker_buy_volume": 19.36, "taker_buy_quote": 143.83049}, {"ts": 1774535160000, "open": 7.416, "high": 7.42, "low": 7.414, "close": 7.42, "volume": 32.12, "quote_volume": 238.21738, "trades": 21, "taker_buy_volume": 9.05, "taker_buy_quote": 67.13568}, {"ts": 1774535220000, "open": 7.417, "high": 7.417, "low": 7.388, "close": 7.404, "volume": 170.12, "quote_volume": 1258.13654, "trades": 66, "taker_buy_volume": 56.59, "taker_buy_quote": 418.52933}, {"ts": 1774535280000, "open": 7.405, "high": 7.414, "low": 7.405, "close": 7.414, "volume": 82.56, "quote_volume": 611.8829, "trades": 19, "taker_buy_volume": 81.2, "taker_buy_quote": 601.80258}, {"ts": 1774535340000, "open": 7.415, "high": 7.418, "low": 7.405, "close": 7.406, "volume": 24.55, "quote_volume": 181.93343, "trades": 15, "taker_buy_volume": 12.31, "taker_buy_quote": 91.24727}, {"ts": 1774535400000, "open": 7.407, "high": 7.419, "low": 7.407, "close": 7.415, "volume": 24.71, "quote_volume": 183.19532, "trades": 20, "taker_buy_volume": 17.84, "taker_buy_quote": 132.24611}, {"ts": 1774535460000, "open": 7.42, "high": 7.422, "low": 7.411, "close": 7.414, "volume": 26.19, "quote_volume": 194.20792, "trades": 14, "taker_buy_volume": 10.77, "taker_buy_quote": 79.88113}, {"ts": 1774535520000, "open": 7.415, "high": 7.436, "low": 7.415, "close": 7.431, "volume": 443.04, "quote_volume": 3291.28753, "trades": 47, "taker_buy_volume": 413.49, "taker_buy_quote": 3071.67323}, {"ts": 1774535580000, "open": 7.432, "high": 7.435, "low": 7.428, "close": 7.435, "volume": 35.06, "quote_volume": 260.58416, "trades": 21, "taker_buy_volume": 29.66, "taker_buy_quote": 220.46486}, {"ts": 1774535640000, "open": 7.432, "high": 7.439, "low": 7.431, "close": 7.438, "volume": 298.85, "quote_volume": 2222.09762, "trades": 29, "taker_buy_volume": 277.1, "taker_buy_quote": 2060.39124}, {"ts": 1774535700000, "open": 7.44, "high": 7.448, "low": 7.436, "close": 7.442, "volume": 231.58, "quote_volume": 1723.10862, "trades": 31, "taker_buy_volume": 209.71, "taker_buy_quote": 1560.33141}, {"ts": 1774535760000, "open": 7.441, "high": 7.457, "low": 7.429, "close": 7.444, "volume": 1578.63, "quote_volume": 11754.31679, "trades": 113, "taker_buy_volume": 1463.6, "taker_buy_quote": 10897.73082}, {"ts": 1774535820000, "open": 7.445, "high": 7.45, "low": 7.445, "close": 7.45, "volume": 22.81, "quote_volume": 169.86837, "trades": 10, "taker_buy_volume": 22.81, "taker_buy_quote": 169.86837}, {"ts": 1774535880000, "open": 7.446, "high": 7.446, "low": 7.436, "close": 7.436, "volume": 146.41, "quote_volume": 1089.66469, "trades": 32, "taker_buy_volume": 80.2, "taker_buy_quote": 596.96644}, {"ts": 1774535940000, "open": 7.435, "high": 7.438, "low": 7.43, "close": 7.431, "volume": 551.92, "quote_volume": 4103.56521, "trades": 19, "taker_buy_volume": 24.21, "taker_buy_quote": 179.98923}, {"ts": 1774536000000, "open": 7.43, "high": 7.435, "low": 7.42, "close": 7.421, "volume": 144.59, "quote_volume": 1073.43119, "trades": 38, "taker_buy_volume": 106.68, "taker_buy_quote": 791.94774}, {"ts": 1774536060000, "open": 7.42, "high": 7.442, "low": 7.42, "close": 7.442, "volume": 114.34, "quote_volume": 849.11294, "trades": 54, "taker_buy_volume": 111.64, "taker_buy_quote": 829.06949}, {"ts": 1774536120000, "open": 7.441, "high": 7.446, "low": 7.438, "close": 7.444, "volume": 23.83, "quote_volume": 177.35519, "trades": 12, "taker_buy_volume": 20.33, "taker_buy_quote": 151.32219}, {"ts": 1774536180000, "open": 7.444, "high": 7.462, "low": 7.444, "close": 7.449, "volume": 175.96, "quote_volume": 1312.02812, "trades": 47, "taker_buy_volume": 142.6, "taker_buy_quote": 1063.48033}, {"ts": 1774536240000, "open": 7.455, "high": 7.455, "low": 7.446, "close": 7.446, "volume": 18.82, "quote_volume": 140.22543, "trades": 6, "taker_buy_volume": 13.42, "taker_buy_quote": 100.00893}, {"ts": 1774536300000, "open": 7.446, "high": 7.451, "low": 7.443, "close": 7.445, "volume": 241.36, "quote_volume": 1797.19504, "trades": 16, "taker_buy_volume": 215.94, "taker_buy_quote": 1607.93369}, {"ts": 1774536360000, "open": 7.448, "high": 7.448, "low": 7.44, "close": 7.44, "volume": 17.68, "quote_volume": 131.60338, "trades": 15, "taker_buy_volume": 9.59, "taker_buy_quote": 71.40028}, {"ts": 1774536420000, "open": 7.443, "high": 7.466, "low": 7.443, "close": 7.449, "volume": 789.56, "quote_volume": 5885.5795, "trades": 90, "taker_buy_volume": 572.92, "taker_buy_quote": 4271.22579}, {"ts": 1774536480000, "open": 7.45, "high": 7.456, "low": 7.45, "close": 7.454, "volume": 111.76, "quote_volume": 833.01173, "trades": 22, "taker_buy_volume": 45.18, "taker_buy_quote": 336.75905}, {"ts": 1774536540000, "open": 7.453, "high": 7.469, "low": 7.438, "close": 7.447, "volume": 2908.71, "quote_volume": 21694.75811, "trades": 135, "taker_buy_volume": 284.52, "taker_buy_quote": 2121.99589}, {"ts": 1774536600000, "open": 7.449, "high": 7.453, "low": 7.425, "close": 7.425, "volume": 131.45, "quote_volume": 977.9452, "trades": 44, "taker_buy_volume": 34.55, "taker_buy_quote": 257.25533}, {"ts": 1774536660000, "open": 7.424, "high": 7.428, "low": 7.388, "close": 7.395, "volume": 579.18, "quote_volume": 4289.71145, "trades": 92, "taker_buy_volume": 196.32, "taker_buy_quote": 1455.29109}, {"ts": 1774536720000, "open": 7.396, "high": 7.413, "low": 7.394, "close": 7.413, "volume": 2044.62, "quote_volume": 15146.15947, "trades": 128, "taker_buy_volume": 1691.48, "taker_buy_quote": 12530.97026}, {"ts": 1774536780000, "open": 7.413, "high": 7.42, "low": 7.409, "close": 7.414, "volume": 285.89, "quote_volume": 2119.79407, "trades": 38, "taker_buy_volume": 30.25, "taker_buy_quote": 224.39568}, {"ts": 1774536840000, "open": 7.413, "high": 7.413, "low": 7.395, "close": 7.4, "volume": 299.97, "quote_volume": 2221.7776, "trades": 47, "taker_buy_volume": 15.82, "taker_buy_quote": 117.05463}, {"ts": 1774536900000, "open": 7.401, "high": 7.405, "low": 7.383, "close": 7.385, "volume": 320.14, "quote_volume": 2368.00362, "trades": 57, "taker_buy_volume": 21.95, "taker_buy_quote": 162.27339}, {"ts": 1774536960000, "open": 7.386, "high": 7.399, "low": 7.386, "close": 7.399, "volume": 19.04, "quote_volume": 140.7532, "trades": 14, "taker_buy_volume": 19.04, "taker_buy_quote": 140.7532}, {"ts": 1774537020000, "open": 7.395, "high": 7.395, "low": 7.384, "close": 7.39, "volume": 235.55, "quote_volume": 1739.72171, "trades": 49, "taker_buy_volume": 34.43, "taker_buy_quote": 254.37843}, {"ts": 1774537080000, "open": 7.39, "high": 7.402, "low": 7.39, "close": 7.402, "volume": 21.83, "quote_volume": 161.44886, "trades": 14, "taker_buy_volume": 21.83, "taker_buy_quote": 161.44886}, {"ts": 1774537140000, "open": 7.403, "high": 7.414, "low": 7.395, "close": 7.395, "volume": 219.39, "quote_volume": 1625.84981, "trades": 41, "taker_buy_volume": 193.78, "taker_buy_quote": 1436.24606}, {"ts": 1774537200000, "open": 7.402, "high": 7.406, "low": 7.368, "close": 7.388, "volume": 363.07, "quote_volume": 2681.45853, "trades": 97, "taker_buy_volume": 70.65, "taker_buy_quote": 521.39605}, {"ts": 1774537260000, "open": 7.389, "high": 7.392, "low": 7.376, "close": 7.389, "volume": 95.79, "quote_volume": 707.04805, "trades": 50, "taker_buy_volume": 31.7, "taker_buy_quote": 234.11512}, {"ts": 1774537320000, "open": 7.387, "high": 7.407, "low": 7.383, "close": 7.407, "volume": 69.8, "quote_volume": 516.10534, "trades": 54, "taker_buy_volume": 45.42, "taker_buy_quote": 336.01774}, {"ts": 1774537380000, "open": 7.401, "high": 7.408, "low": 7.395, "close": 7.404, "volume": 44.4, "quote_volume": 328.73158, "trades": 25, "taker_buy_volume": 16.32, "taker_buy_quote": 120.8496}, {"ts": 1774537440000, "open": 7.403, "high": 7.405, "low": 7.392, "close": 7.393, "volume": 190.48, "quote_volume": 1409.18935, "trades": 29, "taker_buy_volume": 8.59, "taker_buy_quote": 63.58719}, {"ts": 1774537500000, "open": 7.394, "high": 7.406, "low": 7.394, "close": 7.396, "volume": 29.99, "quote_volume": 221.94675, "trades": 20, "taker_buy_volume": 17.68, "taker_buy_quote": 130.832}, {"ts": 1774537560000, "open": 7.401, "high": 7.409, "low": 7.401, "close": 7.409, "volume": 36.74, "quote_volume": 272.06378, "trades": 13, "taker_buy_volume": 32.66, "taker_buy_quote": 241.8473}, {"ts": 1774537620000, "open": 7.41, "high": 7.42, "low": 7.41, "close": 7.42, "volume": 116.17, "quote_volume": 861.21716, "trades": 15, "taker_buy_volume": 114.82, "taker_buy_quote": 851.20286}, {"ts": 1774537680000, "open": 7.421, "high": 7.423, "low": 7.41, "close": 7.411, "volume": 68.69, "quote_volume": 509.67039, "trades": 23, "taker_buy_volume": 49.71, "taker_buy_quote": 368.92172}, {"ts": 1774537740000, "open": 7.411, "high": 7.426, "low": 7.41, "close": 7.425, "volume": 501.71, "quote_volume": 3721.61063, "trades": 83, "taker_buy_volume": 469.49, "taker_buy_quote": 3482.69425}, {"ts": 1774537800000, "open": 7.424, "high": 7.424, "low": 7.395, "close": 7.404, "volume": 813.88, "quote_volume": 6026.76438, "trades": 129, "taker_buy_volume": 322.06, "taker_buy_quote": 2384.99983}, {"ts": 1774537860000, "open": 7.403, "high": 7.428, "low": 7.403, "close": 7.428, "volume": 186.38, "quote_volume": 1382.66826, "trades": 29, "taker_buy_volume": 185.02, "taker_buy_quote": 1372.60018}, {"ts": 1774537920000, "open": 7.427, "high": 7.441, "low": 7.42, "close": 7.42, "volume": 397.38, "quote_volume": 2953.69385, "trades": 55, "taker_buy_volume": 373.06, "taker_buy_quote": 2773.10849}, {"ts": 1774537980000, "open": 7.419, "high": 7.419, "low": 7.413, "close": 7.413, "volume": 32.85, "quote_volume": 243.56151, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538040000, "open": 7.412, "high": 7.412, "low": 7.4, "close": 7.4, "volume": 32.14, "quote_volume": 237.98601, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538100000, "open": 7.404, "high": 7.415, "low": 7.398, "close": 7.415, "volume": 91.54, "quote_volume": 677.59002, "trades": 37, "taker_buy_volume": 27.2, "taker_buy_quote": 201.49488}, {"ts": 1774538160000, "open": 7.414, "high": 7.414, "low": 7.407, "close": 7.408, "volume": 47.57, "quote_volume": 352.39813, "trades": 14, "taker_buy_volume": 0.83, "taker_buy_quote": 6.15279}, {"ts": 1774538220000, "open": 7.411, "high": 7.415, "low": 7.411, "close": 7.415, "volume": 55.97, "quote_volume": 414.85561, "trades": 7, "taker_buy_volume": 55.97, "taker_buy_quote": 414.85561}, {"ts": 1774538280000, "open": 7.416, "high": 7.42, "low": 7.416, "close": 7.42, "volume": 56.78, "quote_volume": 421.14401, "trades": 7, "taker_buy_volume": 56.78, "taker_buy_quote": 421.14401}, {"ts": 1774538340000, "open": 7.421, "high": 7.428, "low": 7.415, "close": 7.415, "volume": 261.07, "quote_volume": 1937.98237, "trades": 35, "taker_buy_volume": 65.45, "taker_buy_quote": 485.95155}, {"ts": 1774538400000, "open": 7.417, "high": 7.418, "low": 7.417, "close": 7.418, "volume": 51.35, "quote_volume": 380.8643, "trades": 2, "taker_buy_volume": 51.35, "taker_buy_quote": 380.8643}, {"ts": 1774538460000, "open": 7.418, "high": 7.418, "low": 7.412, "close": 7.412, "volume": 26.87, "quote_volume": 199.18741, "trades": 9, "taker_buy_volume": 12.85, "taker_buy_quote": 95.2442}, {"ts": 1774538520000, "open": 7.413, "high": 7.413, "low": 7.393, "close": 7.394, "volume": 1010.83, "quote_volume": 7481.43244, "trades": 116, "taker_buy_volume": 302.75, "taker_buy_quote": 2239.56197}, {"ts": 1774538580000, "open": 7.394, "high": 7.41, "low": 7.393, "close": 7.41, "volume": 222.85, "quote_volume": 1649.07948, "trades": 35, "taker_buy_volume": 214.78, "taker_buy_quote": 1589.35758}, {"ts": 1774538640000, "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538700000, "open": 7.405, "high": 7.405, "low": 7.394, "close": 7.403, "volume": 138.64, "quote_volume": 1025.74237, "trades": 42, "taker_buy_volume": 89.09, "taker_buy_quote": 659.01164}, {"ts": 1774538760000, "open": 7.4, "high": 7.401, "low": 7.392, "close": 7.401, "volume": 86.18, "quote_volume": 637.30505, "trades": 28, "taker_buy_volume": 72.58, "taker_buy_quote": 536.72217}, {"ts": 1774538820000, "open": 7.401, "high": 7.407, "low": 7.401, "close": 7.403, "volume": 12.24, "quote_volume": 90.62884, "trades": 10, "taker_buy_volume": 9.52, "taker_buy_quote": 70.49132}, {"ts": 1774538880000, "open": 7.402, "high": 7.403, "low": 7.386, "close": 7.386, "volume": 113.12, "quote_volume": 836.69979, "trades": 46, "taker_buy_volume": 13.6, "taker_buy_quote": 100.6604}, {"ts": 1774538940000, "open": 7.389, "high": 7.414, "low": 7.389, "close": 7.411, "volume": 99.59, "quote_volume": 737.07996, "trades": 68, "taker_buy_volume": 80.42, "taker_buy_quote": 595.02196}, {"ts": 1774539000000, "open": 7.411, "high": 7.411, "low": 7.403, "close": 7.406, "volume": 23.8, "quote_volume": 176.29487, "trades": 15, "taker_buy_volume": 4.08, "taker_buy_quote": 30.2124}, {"ts": 1774539060000, "open": 7.402, "high": 7.402, "low": 7.395, "close": 7.395, "volume": 67.06, "quote_volume": 496.01131, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539120000, "open": 7.401, "high": 7.401, "low": 7.392, "close": 7.394, "volume": 17.5, "quote_volume": 129.4413, "trades": 11, "taker_buy_volume": 8.65, "taker_buy_quote": 63.99825}, {"ts": 1774539180000, "open": 7.395, "high": 7.404, "low": 7.395, "close": 7.404, "volume": 140.66, "quote_volume": 1040.95837, "trades": 22, "taker_buy_volume": 140.66, "taker_buy_quote": 1040.95837}, {"ts": 1774539240000, "open": 7.404, "high": 7.404, "low": 7.404, "close": 7.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539300000, "open": 7.4, "high": 7.4, "low": 7.389, "close": 7.389, "volume": 17.68, "quote_volume": 130.73952, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539360000, "open": 7.388, "high": 7.393, "low": 7.386, "close": 7.393, "volume": 34.82, "quote_volume": 257.31274, "trades": 28, "taker_buy_volume": 25.3, "taker_buy_quote": 186.98578}, {"ts": 1774539420000, "open": 7.394, "high": 7.4, "low": 7.394, "close": 7.394, "volume": 27.21, "quote_volume": 201.26536, "trades": 18, "taker_buy_volume": 18.33, "taker_buy_quote": 135.60061}, {"ts": 1774539480000, "open": 7.394, "high": 7.394, "low": 7.375, "close": 7.393, "volume": 283.32, "quote_volume": 2091.74607, "trades": 87, "taker_buy_volume": 254.94, "taker_buy_quote": 1882.18562}, {"ts": 1774539540000, "open": 7.391, "high": 7.403, "low": 7.391, "close": 7.399, "volume": 81.06, "quote_volume": 599.57285, "trades": 46, "taker_buy_volume": 34.0, "taker_buy_quote": 251.524}, {"ts": 1774539600000, "open": 7.398, "high": 7.398, "low": 7.356, "close": 7.385, "volume": 529.19, "quote_volume": 3901.58361, "trades": 97, "taker_buy_volume": 448.02, "taker_buy_quote": 3302.78243}, {"ts": 1774539660000, "open": 7.386, "high": 7.397, "low": 7.386, "close": 7.395, "volume": 17.81, "quote_volume": 131.64919, "trades": 14, "taker_buy_volume": 16.32, "taker_buy_quote": 120.62928}, {"ts": 1774539720000, "open": 7.395, "high": 7.395, "low": 7.37, "close": 7.374, "volume": 127.72, "quote_volume": 942.59278, "trades": 44, "taker_buy_volume": 28.79, "taker_buy_quote": 212.26771}, {"ts": 1774539780000, "open": 7.377, "high": 7.381, "low": 7.376, "close": 7.376, "volume": 77.8, "quote_volume": 573.99296, "trades": 17, "taker_buy_volume": 20.43, "taker_buy_quote": 150.73563}, {"ts": 1774539840000, "open": 7.381, "high": 7.387, "low": 7.381, "close": 7.385, "volume": 101.38, "quote_volume": 748.36004, "trades": 13, "taker_buy_volume": 100.02, "taker_buy_quote": 738.31644}, {"ts": 1774539900000, "open": 7.384, "high": 7.384, "low": 7.38, "close": 7.38, "volume": 77.98, "quote_volume": 575.79072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539960000, "open": 7.379, "high": 7.391, "low": 7.374, "close": 7.391, "volume": 91.04, "quote_volume": 672.35164, "trades": 36, "taker_buy_volume": 63.88, "taker_buy_quote": 471.82454}, {"ts": 1774540020000, "open": 7.391, "high": 7.407, "low": 7.391, "close": 7.4, "volume": 329.76, "quote_volume": 2438.99255, "trades": 37, "taker_buy_volume": 264.88, "taker_buy_quote": 1959.27754}, {"ts": 1774540080000, "open": 7.399, "high": 7.399, "low": 7.391, "close": 7.391, "volume": 110.12, "quote_volume": 814.16312, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540140000, "open": 7.394, "high": 7.404, "low": 7.387, "close": 7.404, "volume": 271.94, "quote_volume": 2011.07675, "trades": 61, "taker_buy_volume": 178.61, "taker_buy_quote": 1321.147}, {"ts": 1774540200000, "open": 7.402, "high": 7.428, "low": 7.394, "close": 7.409, "volume": 502.09, "quote_volume": 3719.85676, "trades": 86, "taker_buy_volume": 405.02, "taker_buy_quote": 3000.46481}, {"ts": 1774540260000, "open": 7.408, "high": 7.416, "low": 7.402, "close": 7.411, "volume": 216.55, "quote_volume": 1603.58482, "trades": 27, "taker_buy_volume": 44.8, "taker_buy_quote": 332.05296}, {"ts": 1774540320000, "open": 7.413, "high": 7.414, "low": 7.413, "close": 7.414, "volume": 4.59, "quote_volume": 34.0289, "trades": 3, "taker_buy_volume": 4.59, "taker_buy_quote": 34.0289}, {"ts": 1774540380000, "open": 7.414, "high": 7.418, "low": 7.414, "close": 7.418, "volume": 9.6, "quote_volume": 71.19068, "trades": 9, "taker_buy_volume": 6.92, "taker_buy_quote": 51.31848}, {"ts": 1774540440000, "open": 7.419, "high": 7.42, "low": 7.419, "close": 7.42, "volume": 2.72, "quote_volume": 20.18104, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 20.18104}, {"ts": 1774540500000, "open": 7.419, "high": 7.419, "low": 7.415, "close": 7.415, "volume": 9.48, "quote_volume": 70.31718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540560000, "open": 7.414, "high": 7.414, "low": 7.41, "close": 7.414, "volume": 89.81, "quote_volume": 665.83147, "trades": 8, "taker_buy_volume": 3.85, "taker_buy_quote": 28.5439}, {"ts": 1774540620000, "open": 7.415, "high": 7.422, "low": 7.412, "close": 7.422, "volume": 66.09, "quote_volume": 490.29155, "trades": 18, "taker_buy_volume": 62.01, "taker_buy_quote": 460.04651}, {"ts": 1774540680000, "open": 7.417, "high": 7.417, "low": 7.416, "close": 7.416, "volume": 5.75, "quote_volume": 42.64675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540740000, "open": 7.416, "high": 7.416, "low": 7.391, "close": 7.394, "volume": 414.27, "quote_volume": 3065.89891, "trades": 102, "taker_buy_volume": 77.03, "taker_buy_quote": 569.96177}, {"ts": 1774540800000, "open": 7.395, "high": 7.398, "low": 7.392, "close": 7.394, "volume": 238.3, "quote_volume": 1762.46054, "trades": 21, "taker_buy_volume": 13.18, "taker_buy_quote": 97.48896}, {"ts": 1774540860000, "open": 7.394, "high": 7.397, "low": 7.394, "close": 7.396, "volume": 6.37, "quote_volume": 47.11066, "trades": 5, "taker_buy_volume": 5.01, "taker_buy_quote": 37.0521}, {"ts": 1774540920000, "open": 7.4, "high": 7.408, "low": 7.4, "close": 7.407, "volume": 41.84, "quote_volume": 309.84128, "trades": 16, "taker_buy_volume": 21.79, "taker_buy_quote": 161.34045}, {"ts": 1774540980000, "open": 7.409, "high": 7.423, "low": 7.406, "close": 7.423, "volume": 110.79, "quote_volume": 821.81713, "trades": 53, "taker_buy_volume": 43.71, "taker_buy_quote": 324.19289}, {"ts": 1774541040000, "open": 7.423, "high": 7.43, "low": 7.422, "close": 7.423, "volume": 193.21, "quote_volume": 1435.24371, "trades": 40, "taker_buy_volume": 130.61, "taker_buy_quote": 970.19373}, {"ts": 1774541100000, "open": 7.425, "high": 7.425, "low": 7.392, "close": 7.392, "volume": 257.27, "quote_volume": 1904.75475, "trades": 70, "taker_buy_volume": 43.75, "taker_buy_quote": 323.78458}, {"ts": 1774541160000, "open": 7.396, "high": 7.407, "low": 7.396, "close": 7.404, "volume": 28.3, "quote_volume": 209.45215, "trades": 19, "taker_buy_volume": 23.66, "taker_buy_quote": 175.09362}, {"ts": 1774541220000, "open": 7.405, "high": 7.414, "low": 7.403, "close": 7.414, "volume": 90.61, "quote_volume": 671.29136, "trades": 31, "taker_buy_volume": 86.79, "taker_buy_quote": 643.01073}, {"ts": 1774541280000, "open": 7.411, "high": 7.423, "low": 7.408, "close": 7.422, "volume": 181.94, "quote_volume": 1349.552, "trades": 18, "taker_buy_volume": 173.63, "taker_buy_quote": 1287.97787}, {"ts": 1774541340000, "open": 7.423, "high": 7.423, "low": 7.42, "close": 7.423, "volume": 112.36, "quote_volume": 834.00981, "trades": 17, "taker_buy_volume": 101.0, "taker_buy_quote": 749.69395}, {"ts": 1774541400000, "open": 7.421, "high": 7.421, "low": 7.408, "close": 7.413, "volume": 205.42, "quote_volume": 1522.97122, "trades": 19, "taker_buy_volume": 111.71, "taker_buy_quote": 828.10487}, {"ts": 1774541460000, "open": 7.41, "high": 7.41, "low": 7.407, "close": 7.407, "volume": 13.45, "quote_volume": 99.63957, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541520000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541580000, "open": 7.413, "high": 7.421, "low": 7.413, "close": 7.418, "volume": 147.55, "quote_volume": 1094.59451, "trades": 21, "taker_buy_volume": 25.72, "taker_buy_quote": 190.81926}, {"ts": 1774541640000, "open": 7.422, "high": 7.425, "low": 7.409, "close": 7.414, "volume": 38.45, "quote_volume": 285.17951, "trades": 32, "taker_buy_volume": 14.04, "taker_buy_quote": 104.12538}, {"ts": 1774541700000, "open": 7.412, "high": 7.412, "low": 7.401, "close": 7.41, "volume": 99.94, "quote_volume": 739.86856, "trades": 26, "taker_buy_volume": 76.69, "taker_buy_quote": 567.65021}, {"ts": 1774541760000, "open": 7.407, "high": 7.407, "low": 7.405, "close": 7.405, "volume": 6.5, "quote_volume": 48.13824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541820000, "open": 7.405, "high": 7.408, "low": 7.403, "close": 7.408, "volume": 35.03, "quote_volume": 259.45492, "trades": 11, "taker_buy_volume": 22.74, "taker_buy_quote": 168.45037}, {"ts": 1774541880000, "open": 7.407, "high": 7.407, "low": 7.402, "close": 7.402, "volume": 8.08, "quote_volume": 59.83045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541940000, "open": 7.403, "high": 7.403, "low": 7.385, "close": 7.393, "volume": 905.46, "quote_volume": 6695.41785, "trades": 129, "taker_buy_volume": 135.2, "taker_buy_quote": 999.33185}, {"ts": 1774542000000, "open": 7.391, "high": 7.394, "low": 7.382, "close": 7.383, "volume": 278.63, "quote_volume": 2058.07826, "trades": 60, "taker_buy_volume": 224.52, "taker_buy_quote": 1658.39034}, {"ts": 1774542060000, "open": 7.381, "high": 7.393, "low": 7.381, "close": 7.391, "volume": 32.06, "quote_volume": 236.85283, "trades": 26, "taker_buy_volume": 29.39, "taker_buy_quote": 217.14556}, {"ts": 1774542120000, "open": 7.392, "high": 7.393, "low": 7.39, "close": 7.39, "volume": 3.12, "quote_volume": 23.06072, "trades": 3, "taker_buy_volume": 1.76, "taker_buy_quote": 13.01032}, {"ts": 1774542180000, "open": 7.389, "high": 7.389, "low": 7.388, "close": 7.388, "volume": 2.72, "quote_volume": 20.09672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 7.389, "high": 7.389, "low": 7.378, "close": 7.378, "volume": 252.49, "quote_volume": 1864.78393, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 7.377, "high": 7.385, "low": 7.363, "close": 7.385, "volume": 68.31, "quote_volume": 503.52431, "trades": 42, "taker_buy_volume": 38.08, "taker_buy_quote": 280.80872}, {"ts": 1774542360000, "open": 7.386, "high": 7.389, "low": 7.383, "close": 7.383, "volume": 12.22, "quote_volume": 90.25826, "trades": 9, "taker_buy_volume": 5.44, "taker_buy_quote": 40.188}, {"ts": 1774542420000, "open": 7.382, "high": 7.382, "low": 7.362, "close": 7.362, "volume": 65.04, "quote_volume": 479.17109, "trades": 23, "taker_buy_volume": 9.59, "taker_buy_quote": 70.65361}, {"ts": 1774542480000, "open": 7.362, "high": 7.376, "low": 7.343, "close": 7.376, "volume": 1326.79, "quote_volume": 9760.7646, "trades": 122, "taker_buy_volume": 330.84, "taker_buy_quote": 2436.87759}, {"ts": 1774542540000, "open": 7.377, "high": 7.4, "low": 7.377, "close": 7.386, "volume": 977.82, "quote_volume": 7234.01169, "trades": 58, "taker_buy_volume": 328.06, "taker_buy_quote": 2426.05025}, {"ts": 1774542600000, "open": 7.386, "high": 7.396, "low": 7.38, "close": 7.385, "volume": 97.94, "quote_volume": 723.25725, "trades": 35, "taker_buy_volume": 20.38, "taker_buy_quote": 150.6545}, {"ts": 1774542660000, "open": 7.384, "high": 7.385, "low": 7.379, "close": 7.385, "volume": 15.82, "quote_volume": 116.78424, "trades": 13, "taker_buy_volume": 7.66, "taker_buy_quote": 56.5512}, {"ts": 1774542720000, "open": 7.386, "high": 7.388, "low": 7.378, "close": 7.379, "volume": 60.89, "quote_volume": 449.47274, "trades": 26, "taker_buy_volume": 8.16, "taker_buy_quote": 60.25752}, {"ts": 1774542780000, "open": 7.378, "high": 7.391, "low": 7.377, "close": 7.386, "volume": 82.43, "quote_volume": 608.46727, "trades": 33, "taker_buy_volume": 25.16, "taker_buy_quote": 185.78756}, {"ts": 1774542840000, "open": 7.387, "high": 7.391, "low": 7.379, "close": 7.379, "volume": 23.12, "quote_volume": 170.76024, "trades": 17, "taker_buy_volume": 6.8, "taker_buy_quote": 50.2452}, {"ts": 1774542900000, "open": 7.38, "high": 7.387, "low": 7.377, "close": 7.377, "volume": 20.4, "quote_volume": 150.59552, "trades": 15, "taker_buy_volume": 10.88, "taker_buy_quote": 80.33248}, {"ts": 1774542960000, "open": 7.38, "high": 7.385, "low": 7.378, "close": 7.385, "volume": 39.13, "quote_volume": 288.85926, "trades": 16, "taker_buy_volume": 22.15, "taker_buy_quote": 163.55204}, {"ts": 1774543020000, "open": 7.386, "high": 7.389, "low": 7.386, "close": 7.389, "volume": 5.44, "quote_volume": 40.188, "trades": 4, "taker_buy_volume": 5.44, "taker_buy_quote": 40.188}, {"ts": 1774543080000, "open": 7.39, "high": 7.401, "low": 7.386, "close": 7.401, "volume": 304.29, "quote_volume": 2248.51894, "trades": 45, "taker_buy_volume": 25.84, "taker_buy_quote": 191.04736}, {"ts": 1774543140000, "open": 7.402, "high": 7.41, "low": 7.402, "close": 7.405, "volume": 24.04, "quote_volume": 178.04204, "trades": 15, "taker_buy_volume": 12.24, "taker_buy_quote": 90.64944}, {"ts": 1774543200000, "open": 7.404, "high": 7.404, "low": 7.398, "close": 7.398, "volume": 9.52, "quote_volume": 70.45752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 7.399, "high": 7.403, "low": 7.399, "close": 7.403, "volume": 98.62, "quote_volume": 730.03424, "trades": 9, "taker_buy_volume": 98.62, "taker_buy_quote": 730.03424}, {"ts": 1774543320000, "open": 7.403, "high": 7.403, "low": 7.403, "close": 7.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 7.403, "high": 7.417, "low": 7.403, "close": 7.416, "volume": 44.98, "quote_volume": 333.22615, "trades": 22, "taker_buy_volume": 30.08, "taker_buy_quote": 222.82311}, {"ts": 1774543440000, "open": 7.415, "high": 7.415, "low": 7.403, "close": 7.403, "volume": 33.54, "quote_volume": 248.46503, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 7.402, "high": 7.402, "low": 7.391, "close": 7.391, "volume": 16.32, "quote_volume": 120.71088, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 7.392, "high": 7.415, "low": 7.392, "close": 7.406, "volume": 70.38, "quote_volume": 521.41541, "trades": 32, "taker_buy_volume": 64.94, "taker_buy_quote": 481.11861}, {"ts": 1774543620000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 1.36, "quote_volume": 10.07488, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07488}, {"ts": 1774543680000, "open": 7.409, "high": 7.416, "low": 7.407, "close": 7.407, "volume": 47.92, "quote_volume": 355.07323, "trades": 28, "taker_buy_volume": 10.12, "taker_buy_quote": 75.01184}, {"ts": 1774543740000, "open": 7.407, "high": 7.407, "low": 7.4, "close": 7.407, "volume": 55.55, "quote_volume": 411.25939, "trades": 25, "taker_buy_volume": 31.07, "taker_buy_quote": 230.06931}, {"ts": 1774543800000, "open": 7.405, "high": 7.405, "low": 7.4, "close": 7.4, "volume": 44.79, "quote_volume": 331.4664, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 7.403, "high": 7.408, "low": 7.403, "close": 7.404, "volume": 24.48, "quote_volume": 181.27032, "trades": 18, "taker_buy_volume": 8.16, "taker_buy_quote": 60.42888}, {"ts": 1774543920000, "open": 7.409, "high": 7.411, "low": 7.405, "close": 7.409, "volume": 63.01, "quote_volume": 466.75124, "trades": 16, "taker_buy_volume": 31.26, "taker_buy_quote": 231.57654}, {"ts": 1774543980000, "open": 7.41, "high": 7.411, "low": 7.41, "close": 7.411, "volume": 2.72, "quote_volume": 20.15656, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15656}, {"ts": 1774544040000, "open": 7.409, "high": 7.409, "low": 7.404, "close": 7.408, "volume": 103.54, "quote_volume": 766.80802, "trades": 18, "taker_buy_volume": 27.62, "taker_buy_quote": 204.56486}, {"ts": 1774544100000, "open": 7.409, "high": 7.414, "low": 7.409, "close": 7.409, "volume": 31.7, "quote_volume": 234.96998, "trades": 14, "taker_buy_volume": 26.85, "taker_buy_quote": 199.02817}, {"ts": 1774544160000, "open": 7.409, "high": 7.411, "low": 7.404, "close": 7.411, "volume": 22.5, "quote_volume": 166.67817, "trades": 14, "taker_buy_volume": 15.11, "taker_buy_quote": 111.94606}, {"ts": 1774544220000, "open": 7.406, "high": 7.406, "low": 7.394, "close": 7.394, "volume": 133.5, "quote_volume": 988.39956, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 7.395, "high": 7.4, "low": 7.395, "close": 7.396, "volume": 24.64, "quote_volume": 182.29844, "trades": 12, "taker_buy_volume": 18.31, "taker_buy_quote": 135.4736}, {"ts": 1774544340000, "open": 7.397, "high": 7.399, "low": 7.388, "close": 7.392, "volume": 137.04, "quote_volume": 1013.40961, "trades": 27, "taker_buy_volume": 9.52, "taker_buy_quote": 70.38816}, {"ts": 1774544400000, "open": 7.393, "high": 7.406, "low": 7.368, "close": 7.397, "volume": 348.14, "quote_volume": 2570.64057, "trades": 87, "taker_buy_volume": 69.64, "taker_buy_quote": 514.55365}, {"ts": 1774544460000, "open": 7.396, "high": 7.396, "low": 7.385, "close": 7.388, "volume": 43.77, "quote_volume": 323.42011, "trades": 23, "taker_buy_volume": 8.16, "taker_buy_quote": 60.29832}, {"ts": 1774544520000, "open": 7.388, "high": 7.393, "low": 7.375, "close": 7.375, "volume": 72.02, "quote_volume": 531.86768, "trades": 29, "taker_buy_volume": 33.04, "taker_buy_quote": 243.95274}, {"ts": 1774544580000, "open": 7.375, "high": 7.377, "low": 7.366, "close": 7.375, "volume": 46.0, "quote_volume": 339.0735, "trades": 33, "taker_buy_volume": 19.04, "taker_buy_quote": 140.37376}, {"ts": 1774544640000, "open": 7.376, "high": 7.384, "low": 7.376, "close": 7.384, "volume": 35.83, "quote_volume": 264.3935, "trades": 14, "taker_buy_volume": 28.21, "taker_buy_quote": 208.17383}, {"ts": 1774544700000, "open": 7.384, "high": 7.384, "low": 7.384, "close": 7.384, "volume": 1.36, "quote_volume": 10.04224, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.04224}, {"ts": 1774544760000, "open": 7.385, "high": 7.392, "low": 7.385, "close": 7.389, "volume": 22.78, "quote_volume": 168.31142, "trades": 12, "taker_buy_volume": 10.88, "taker_buy_quote": 80.38688}, {"ts": 1774544820000, "open": 7.388, "high": 7.388, "low": 7.382, "close": 7.382, "volume": 9.52, "quote_volume": 70.3052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544880000, "open": 7.381, "high": 7.387, "low": 7.378, "close": 7.385, "volume": 119.51, "quote_volume": 882.39116, "trades": 23, "taker_buy_volume": 111.35, "taker_buy_quote": 822.15812}, {"ts": 1774544940000, "open": 7.386, "high": 7.392, "low": 7.386, "close": 7.388, "volume": 14.96, "quote_volume": 110.54216, "trades": 11, "taker_buy_volume": 9.52, "taker_buy_quote": 70.34328}, {"ts": 1774545000000, "open": 7.387, "high": 7.392, "low": 7.384, "close": 7.392, "volume": 84.02, "quote_volume": 620.5285, "trades": 13, "taker_buy_volume": 10.88, "taker_buy_quote": 80.38688}, {"ts": 1774545060000, "open": 7.393, "high": 7.394, "low": 7.393, "close": 7.393, "volume": 4.08, "quote_volume": 30.1648, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 20.11032}, {"ts": 1774545120000, "open": 7.392, "high": 7.392, "low": 7.387, "close": 7.387, "volume": 8.16, "quote_volume": 60.29832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 7.389, "high": 7.39, "low": 7.386, "close": 7.386, "volume": 51.39, "quote_volume": 379.61992, "trades": 5, "taker_buy_volume": 1.57, "taker_buy_quote": 11.60094}, {"ts": 1774545240000, "open": 7.385, "high": 7.396, "low": 7.382, "close": 7.396, "volume": 280.72, "quote_volume": 2074.41133, "trades": 35, "taker_buy_volume": 261.04, "taker_buy_quote": 1928.92605}, {"ts": 1774545300000, "open": 7.395, "high": 7.395, "low": 7.387, "close": 7.394, "volume": 232.95, "quote_volume": 1721.50326, "trades": 15, "taker_buy_volume": 17.33, "taker_buy_quote": 128.12205}, {"ts": 1774545360000, "open": 7.39, "high": 7.39, "low": 7.389, "close": 7.389, "volume": 2.72, "quote_volume": 20.09944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545420000, "open": 7.39, "high": 7.391, "low": 7.39, "close": 7.391, "volume": 2.72, "quote_volume": 20.10216, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 20.10216}, {"ts": 1774545480000, "open": 7.391, "high": 7.391, "low": 7.391, "close": 7.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545540000, "open": 7.39, "high": 7.396, "low": 7.39, "close": 7.396, "volume": 30.31, "quote_volume": 224.07518, "trades": 5, "taker_buy_volume": 20.05, "taker_buy_quote": 148.25378}, {"ts": 1774545600000, "open": 7.397, "high": 7.407, "low": 7.397, "close": 7.403, "volume": 40.34, "quote_volume": 298.64213, "trades": 18, "taker_buy_volume": 18.93, "taker_buy_quote": 140.13574}, {"ts": 1774545660000, "open": 7.403, "high": 7.403, "low": 7.403, "close": 7.403, "volume": 13.21, "quote_volume": 97.79363, "trades": 1, "taker_buy_volume": 13.21, "taker_buy_quote": 97.79363}, {"ts": 1774545720000, "open": 7.404, "high": 7.409, "low": 7.404, "close": 7.409, "volume": 8.16, "quote_volume": 60.43704, "trades": 6, "taker_buy_volume": 8.16, "taker_buy_quote": 60.43704}, {"ts": 1774545780000, "open": 7.412, "high": 7.431, "low": 7.411, "close": 7.421, "volume": 358.65, "quote_volume": 2661.37125, "trades": 37, "taker_buy_volume": 347.69, "taker_buy_quote": 2580.04347}, {"ts": 1774545840000, "open": 7.42, "high": 7.42, "low": 7.41, "close": 7.418, "volume": 25.61, "quote_volume": 189.89199, "trades": 19, "taker_buy_volume": 10.67, "taker_buy_quote": 79.11198}, {"ts": 1774545900000, "open": 7.418, "high": 7.419, "low": 7.396, "close": 7.411, "volume": 159.21, "quote_volume": 1179.16728, "trades": 51, "taker_buy_volume": 40.53, "taker_buy_quote": 300.05069}, {"ts": 1774545960000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 2.71, "quote_volume": 20.07568, "trades": 2, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0008}, {"ts": 1774546020000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546080000, "open": 7.407, "high": 7.407, "low": 7.406, "close": 7.406, "volume": 3.94, "quote_volume": 29.181, "trades": 3, "taker_buy_volume": 1.22, "taker_buy_quote": 9.03532}, {"ts": 1774546140000, "open": 7.407, "high": 7.416, "low": 7.406, "close": 7.413, "volume": 206.31, "quote_volume": 1529.09961, "trades": 42, "taker_buy_volume": 196.09, "taker_buy_quote": 1453.3622}, {"ts": 1774546200000, "open": 7.411, "high": 7.416, "low": 7.402, "close": 7.405, "volume": 188.73, "quote_volume": 1397.56114, "trades": 33, "taker_buy_volume": 24.61, "taker_buy_quote": 182.27603}, {"ts": 1774546260000, "open": 7.406, "high": 7.407, "low": 7.406, "close": 7.406, "volume": 3.27, "quote_volume": 24.21839, "trades": 3, "taker_buy_volume": 3.27, "taker_buy_quote": 24.21839}, {"ts": 1774546320000, "open": 7.405, "high": 7.407, "low": 7.401, "close": 7.407, "volume": 39.47, "quote_volume": 292.22004, "trades": 23, "taker_buy_volume": 32.67, "taker_buy_quote": 241.87964}, {"ts": 1774546380000, "open": 7.406, "high": 7.412, "low": 7.404, "close": 7.412, "volume": 46.04, "quote_volume": 341.12122, "trades": 25, "taker_buy_volume": 38.78, "taker_buy_quote": 287.35774}, {"ts": 1774546440000, "open": 7.407, "high": 7.425, "low": 7.407, "close": 7.418, "volume": 359.43, "quote_volume": 2666.47697, "trades": 80, "taker_buy_volume": 306.88, "taker_buy_quote": 2276.61047}, {"ts": 1774546500000, "open": 7.417, "high": 7.417, "low": 7.379, "close": 7.385, "volume": 793.72, "quote_volume": 5866.98452, "trades": 207, "taker_buy_volume": 395.03, "taker_buy_quote": 2919.9107}, {"ts": 1774546560000, "open": 7.385, "high": 7.389, "low": 7.385, "close": 7.389, "volume": 51.94, "quote_volume": 383.68453, "trades": 11, "taker_buy_volume": 37.38, "taker_buy_quote": 276.11933}, {"ts": 1774546620000, "open": 7.388, "high": 7.388, "low": 7.379, "close": 7.379, "volume": 185.51, "quote_volume": 1369.88319, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 7.378, "high": 7.384, "low": 7.375, "close": 7.38, "volume": 361.57, "quote_volume": 2668.15283, "trades": 37, "taker_buy_volume": 163.75, "taker_buy_quote": 1208.74756}, {"ts": 1774546740000, "open": 7.381, "high": 7.388, "low": 7.379, "close": 7.384, "volume": 112.09, "quote_volume": 827.71139, "trades": 32, "taker_buy_volume": 99.85, "taker_buy_quote": 737.34347}, {"ts": 1774546800000, "open": 7.383, "high": 7.386, "low": 7.382, "close": 7.386, "volume": 8.16, "quote_volume": 60.25208, "trades": 6, "taker_buy_volume": 5.44, "taker_buy_quote": 40.17168}, {"ts": 1774546860000, "open": 7.385, "high": 7.385, "low": 7.383, "close": 7.383, "volume": 4.08, "quote_volume": 30.12672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546920000, "open": 7.382, "high": 7.382, "low": 7.378, "close": 7.379, "volume": 8.16, "quote_volume": 60.21944, "trades": 6, "taker_buy_volume": 1.36, "taker_buy_quote": 10.03544}, {"ts": 1774546980000, "open": 7.38, "high": 7.393, "low": 7.38, "close": 7.389, "volume": 45.2, "quote_volume": 334.01239, "trades": 20, "taker_buy_volume": 32.89, "taker_buy_quote": 243.01816}, {"ts": 1774547040000, "open": 7.388, "high": 7.388, "low": 7.385, "close": 7.385, "volume": 62.02, "quote_volume": 458.081, "trades": 9, "taker_buy_volume": 15.29, "taker_buy_quote": 112.9305}, {"ts": 1774547100000, "open": 7.384, "high": 7.384, "low": 7.38, "close": 7.383, "volume": 7.99, "quote_volume": 58.98337, "trades": 6, "taker_buy_volume": 1.19, "taker_buy_quote": 8.78577}, {"ts": 1774547160000, "open": 7.383, "high": 7.39, "low": 7.383, "close": 7.39, "volume": 15.44, "quote_volume": 114.07185, "trades": 12, "taker_buy_volume": 15.44, "taker_buy_quote": 114.07185}, {"ts": 1774547220000, "open": 7.39, "high": 7.397, "low": 7.386, "close": 7.397, "volume": 51.76, "quote_volume": 382.59478, "trades": 17, "taker_buy_volume": 14.37, "taker_buy_quote": 106.23238}, {"ts": 1774547280000, "open": 7.398, "high": 7.404, "low": 7.398, "close": 7.4, "volume": 20.47, "quote_volume": 151.51908, "trades": 12, "taker_buy_volume": 9.52, "taker_buy_quote": 70.45752}, {"ts": 1774547340000, "open": 7.402, "high": 7.402, "low": 7.401, "close": 7.402, "volume": 7.34, "quote_volume": 54.32932, "trades": 4, "taker_buy_volume": 4.5, "taker_buy_quote": 33.309}, {"ts": 1774547400000, "open": 7.403, "high": 7.406, "low": 7.402, "close": 7.402, "volume": 10.92, "quote_volume": 80.84705, "trades": 15, "taker_buy_volume": 4.55, "taker_buy_quote": 33.68914}, {"ts": 1774547460000, "open": 7.402, "high": 7.402, "low": 7.396, "close": 7.396, "volume": 39.28, "quote_volume": 290.61971, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 7.395, "high": 7.395, "low": 7.389, "close": 7.389, "volume": 16.32, "quote_volume": 120.6289, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547580000, "open": 7.393, "high": 7.395, "low": 7.393, "close": 7.395, "volume": 23.07, "quote_volume": 170.56137, "trades": 4, "taker_buy_volume": 23.07, "taker_buy_quote": 170.56137}, {"ts": 1774547640000, "open": 7.395, "high": 7.41, "low": 7.395, "close": 7.41, "volume": 236.38, "quote_volume": 1750.41088, "trades": 21, "taker_buy_volume": 235.17, "taker_buy_quote": 1741.46051}, {"ts": 1774547700000, "open": 7.399, "high": 7.404, "low": 7.399, "close": 7.402, "volume": 22.77, "quote_volume": 168.5449, "trades": 6, "taker_buy_volume": 18.69, "taker_buy_quote": 138.34746}, {"ts": 1774547760000, "open": 7.405, "high": 7.414, "low": 7.405, "close": 7.411, "volume": 223.88, "quote_volume": 1658.65755, "trades": 49, "taker_buy_volume": 214.29, "taker_buy_quote": 1587.61075}, {"ts": 1774547820000, "open": 7.408, "high": 7.416, "low": 7.407, "close": 7.409, "volume": 302.57, "quote_volume": 2242.64337, "trades": 42, "taker_buy_volume": 230.25, "taker_buy_quote": 1706.70997}, {"ts": 1774547880000, "open": 7.408, "high": 7.41, "low": 7.403, "close": 7.403, "volume": 128.54, "quote_volume": 951.95964, "trades": 23, "taker_buy_volume": 21.41, "taker_buy_quote": 158.61904}, {"ts": 1774547940000, "open": 7.407, "high": 7.418, "low": 7.402, "close": 7.418, "volume": 171.9, "quote_volume": 1273.44608, "trades": 50, "taker_buy_volume": 78.18, "taker_buy_quote": 579.40807}, {"ts": 1774548000000, "open": 7.418, "high": 7.419, "low": 7.412, "close": 7.417, "volume": 94.45, "quote_volume": 700.40851, "trades": 23, "taker_buy_volume": 68.15, "taker_buy_quote": 505.42434}, {"ts": 1774548060000, "open": 7.418, "high": 7.426, "low": 7.418, "close": 7.424, "volume": 72.37, "quote_volume": 537.32784, "trades": 13, "taker_buy_volume": 71.02, "taker_buy_quote": 527.30544}, {"ts": 1774548120000, "open": 7.425, "high": 7.433, "low": 7.425, "close": 7.433, "volume": 21.68, "quote_volume": 161.09882, "trades": 10, "taker_buy_volume": 21.68, "taker_buy_quote": 161.09882}, {"ts": 1774548180000, "open": 7.434, "high": 7.444, "low": 7.425, "close": 7.425, "volume": 360.09, "quote_volume": 2677.64216, "trades": 51, "taker_buy_volume": 331.59, "taker_buy_quote": 2465.7749}, {"ts": 1774548240000, "open": 7.424, "high": 7.426, "low": 7.417, "close": 7.426, "volume": 71.63, "quote_volume": 531.49242, "trades": 20, "taker_buy_volume": 60.81, "taker_buy_quote": 451.20267}, {"ts": 1774548300000, "open": 7.427, "high": 7.448, "low": 7.427, "close": 7.443, "volume": 242.24, "quote_volume": 1802.21659, "trades": 49, "taker_buy_volume": 221.75, "taker_buy_quote": 1649.72326}, {"ts": 1774548360000, "open": 7.443, "high": 7.444, "low": 7.439, "close": 7.439, "volume": 17.25, "quote_volume": 128.38663, "trades": 8, "taker_buy_volume": 9.6, "taker_buy_quote": 71.46118}, {"ts": 1774548420000, "open": 7.439, "high": 7.447, "low": 7.439, "close": 7.446, "volume": 26.87, "quote_volume": 200.0494, "trades": 12, "taker_buy_volume": 8.1, "taker_buy_quote": 60.30045}, {"ts": 1774548480000, "open": 7.446, "high": 7.446, "low": 7.442, "close": 7.442, "volume": 13.29, "quote_volume": 98.93356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548540000, "open": 7.446, "high": 7.448, "low": 7.437, "close": 7.437, "volume": 39.02, "quote_volume": 290.43827, "trades": 18, "taker_buy_volume": 14.4, "taker_buy_quote": 107.24715}, {"ts": 1774548600000, "open": 7.441, "high": 7.448, "low": 7.441, "close": 7.448, "volume": 86.3, "quote_volume": 642.50566, "trades": 15, "taker_buy_volume": 86.3, "taker_buy_quote": 642.50566}, {"ts": 1774548660000, "open": 7.449, "high": 7.453, "low": 7.449, "close": 7.453, "volume": 27.42, "quote_volume": 204.27896, "trades": 9, "taker_buy_volume": 7.53, "taker_buy_quote": 56.1053}, {"ts": 1774548720000, "open": 7.452, "high": 7.457, "low": 7.446, "close": 7.446, "volume": 70.26, "quote_volume": 523.52766, "trades": 19, "taker_buy_volume": 28.31, "taker_buy_quote": 211.08354}, {"ts": 1774548780000, "open": 7.446, "high": 7.446, "low": 7.446, "close": 7.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548840000, "open": 7.451, "high": 7.454, "low": 7.447, "close": 7.447, "volume": 18.37, "quote_volume": 136.88061, "trades": 13, "taker_buy_volume": 5.45, "taker_buy_quote": 40.6162}, {"ts": 1774548900000, "open": 7.455, "high": 7.468, "low": 7.455, "close": 7.458, "volume": 318.08, "quote_volume": 2372.81857, "trades": 35, "taker_buy_volume": 308.71, "taker_buy_quote": 2302.93961}, {"ts": 1774548960000, "open": 7.458, "high": 7.463, "low": 7.446, "close": 7.452, "volume": 511.61, "quote_volume": 3812.19903, "trades": 55, "taker_buy_volume": 95.35, "taker_buy_quote": 711.18032}, {"ts": 1774549020000, "open": 7.452, "high": 7.461, "low": 7.452, "close": 7.461, "volume": 154.37, "quote_volume": 1151.15505, "trades": 20, "taker_buy_volume": 154.37, "taker_buy_quote": 1151.15505}, {"ts": 1774549080000, "open": 7.459, "high": 7.463, "low": 7.457, "close": 7.462, "volume": 70.82, "quote_volume": 528.32773, "trades": 20, "taker_buy_volume": 59.9, "taker_buy_quote": 446.85889}, {"ts": 1774549140000, "open": 7.459, "high": 7.459, "low": 7.452, "close": 7.457, "volume": 52.45, "quote_volume": 391.10159, "trades": 15, "taker_buy_volume": 41.65, "taker_buy_quote": 310.58219}, {"ts": 1774549200000, "open": 7.454, "high": 7.46, "low": 7.454, "close": 7.46, "volume": 87.07, "quote_volume": 649.34337, "trades": 20, "taker_buy_volume": 58.2, "taker_buy_quote": 434.13042}, {"ts": 1774549260000, "open": 7.458, "high": 7.472, "low": 7.458, "close": 7.463, "volume": 406.26, "quote_volume": 3033.44758, "trades": 93, "taker_buy_volume": 275.45, "taker_buy_quote": 2057.31673}, {"ts": 1774549320000, "open": 7.463, "high": 7.47, "low": 7.437, "close": 7.447, "volume": 580.99, "quote_volume": 4330.95518, "trades": 111, "taker_buy_volume": 25.79, "taker_buy_quote": 192.64564}, {"ts": 1774549380000, "open": 7.448, "high": 7.477, "low": 7.448, "close": 7.475, "volume": 429.78, "quote_volume": 3206.46691, "trades": 82, "taker_buy_volume": 409.98, "taker_buy_quote": 3058.73758}, {"ts": 1774549440000, "open": 7.475, "high": 7.477, "low": 7.464, "close": 7.472, "volume": 144.65, "quote_volume": 1080.69763, "trades": 82, "taker_buy_volume": 48.96, "taker_buy_quote": 365.82983}, {"ts": 1774549500000, "open": 7.472, "high": 7.5, "low": 7.472, "close": 7.48, "volume": 731.92, "quote_volume": 5480.00048, "trades": 154, "taker_buy_volume": 497.59, "taker_buy_quote": 3725.93702}, {"ts": 1774549560000, "open": 7.476, "high": 7.481, "low": 7.453, "close": 7.464, "volume": 1200.44, "quote_volume": 8960.50704, "trades": 91, "taker_buy_volume": 78.35, "taker_buy_quote": 584.96122}, {"ts": 1774549620000, "open": 7.464, "high": 7.471, "low": 7.358, "close": 7.364, "volume": 4371.57, "quote_volume": 32336.87864, "trades": 600, "taker_buy_volume": 741.29, "taker_buy_quote": 5478.87743}, {"ts": 1774549680000, "open": 7.37, "high": 7.4, "low": 7.37, "close": 7.385, "volume": 551.68, "quote_volume": 4078.41982, "trades": 99, "taker_buy_volume": 454.5, "taker_buy_quote": 3360.44522}, {"ts": 1774549740000, "open": 7.388, "high": 7.388, "low": 7.362, "close": 7.363, "volume": 553.92, "quote_volume": 4084.88357, "trades": 91, "taker_buy_volume": 45.58, "taker_buy_quote": 336.20152}, {"ts": 1774549800000, "open": 7.368, "high": 7.377, "low": 7.336, "close": 7.346, "volume": 1027.16, "quote_volume": 7550.97178, "trades": 163, "taker_buy_volume": 161.98, "taker_buy_quote": 1192.30662}, {"ts": 1774549860000, "open": 7.346, "high": 7.357, "low": 7.34, "close": 7.345, "volume": 218.59, "quote_volume": 1606.31235, "trades": 69, "taker_buy_volume": 177.11, "taker_buy_quote": 1301.62682}, {"ts": 1774549920000, "open": 7.344, "high": 7.351, "low": 7.326, "close": 7.326, "volume": 206.98, "quote_volume": 1518.53319, "trades": 38, "taker_buy_volume": 27.37, "taker_buy_quote": 201.01003}, {"ts": 1774549980000, "open": 7.326, "high": 7.342, "low": 7.323, "close": 7.327, "volume": 346.41, "quote_volume": 2540.57609, "trades": 41, "taker_buy_volume": 288.36, "taker_buy_quote": 2115.35849}, {"ts": 1774550040000, "open": 7.328, "high": 7.356, "low": 7.328, "close": 7.348, "volume": 239.36, "quote_volume": 1756.65477, "trades": 61, "taker_buy_volume": 139.1, "taker_buy_quote": 1020.90409}, {"ts": 1774550100000, "open": 7.348, "high": 7.358, "low": 7.346, "close": 7.352, "volume": 319.11, "quote_volume": 2346.42339, "trades": 39, "taker_buy_volume": 297.76, "taker_buy_quote": 2189.4321}, {"ts": 1774550160000, "open": 7.351, "high": 7.351, "low": 7.317, "close": 7.319, "volume": 393.17, "quote_volume": 2881.05824, "trades": 69, "taker_buy_volume": 2.74, "taker_buy_quote": 20.06091}, {"ts": 1774550220000, "open": 7.323, "high": 7.348, "low": 7.323, "close": 7.348, "volume": 130.9, "quote_volume": 959.39347, "trades": 30, "taker_buy_volume": 125.5, "taker_buy_quote": 919.77715}, {"ts": 1774550280000, "open": 7.349, "high": 7.355, "low": 7.344, "close": 7.344, "volume": 190.5, "quote_volume": 1400.16637, "trades": 16, "taker_buy_volume": 9.59, "taker_buy_quote": 70.50568}, {"ts": 1774550340000, "open": 7.343, "high": 7.343, "low": 7.331, "close": 7.337, "volume": 27.22, "quote_volume": 199.70018, "trades": 19, "taker_buy_volume": 9.81, "taker_buy_quote": 71.95542}, {"ts": 1774550400000, "open": 7.334, "high": 7.338, "low": 7.334, "close": 7.334, "volume": 12.81, "quote_volume": 93.97407, "trades": 11, "taker_buy_volume": 9.48, "taker_buy_quote": 69.55054}, {"ts": 1774550460000, "open": 7.338, "high": 7.359, "low": 7.338, "close": 7.359, "volume": 76.34, "quote_volume": 561.21276, "trades": 26, "taker_buy_volume": 76.34, "taker_buy_quote": 561.21276}, {"ts": 1774550520000, "open": 7.36, "high": 7.37, "low": 7.36, "close": 7.37, "volume": 503.43, "quote_volume": 3710.16618, "trades": 21, "taker_buy_volume": 39.0, "taker_buy_quote": 287.31708}, {"ts": 1774550580000, "open": 7.365, "high": 7.365, "low": 7.363, "close": 7.363, "volume": 4.08, "quote_volume": 30.04512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550640000, "open": 7.362, "high": 7.362, "low": 7.353, "close": 7.353, "volume": 13.68, "quote_volume": 100.65052, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550700000, "open": 7.354, "high": 7.354, "low": 7.333, "close": 7.333, "volume": 135.01, "quote_volume": 990.82919, "trades": 40, "taker_buy_volume": 8.1, "taker_buy_quote": 59.49621}, {"ts": 1774550760000, "open": 7.333, "high": 7.333, "low": 7.305, "close": 7.326, "volume": 664.37, "quote_volume": 4860.52902, "trades": 87, "taker_buy_volume": 37.02, "taker_buy_quote": 270.93284}, {"ts": 1774550820000, "open": 7.325, "high": 7.326, "low": 7.294, "close": 7.307, "volume": 2173.5, "quote_volume": 15882.59985, "trades": 168, "taker_buy_volume": 363.27, "taker_buy_quote": 2657.28774}, {"ts": 1774550880000, "open": 7.306, "high": 7.321, "low": 7.304, "close": 7.321, "volume": 126.44, "quote_volume": 924.77092, "trades": 25, "taker_buy_volume": 79.38, "taker_buy_quote": 580.37315}, {"ts": 1774550940000, "open": 7.32, "high": 7.355, "low": 7.311, "close": 7.347, "volume": 861.2, "quote_volume": 6324.38433, "trades": 99, "taker_buy_volume": 788.22, "taker_buy_quote": 5790.00111}, {"ts": 1774551000000, "open": 7.347, "high": 7.352, "low": 7.345, "close": 7.352, "volume": 18.84, "quote_volume": 138.43255, "trades": 10, "taker_buy_volume": 9.59, "taker_buy_quote": 70.47691}, {"ts": 1774551060000, "open": 7.353, "high": 7.359, "low": 7.352, "close": 7.356, "volume": 54.19, "quote_volume": 398.66554, "trades": 27, "taker_buy_volume": 10.92, "taker_buy_quote": 80.32746}, {"ts": 1774551120000, "open": 7.355, "high": 7.355, "low": 7.337, "close": 7.352, "volume": 753.34, "quote_volume": 5531.94943, "trades": 65, "taker_buy_volume": 529.34, "taker_buy_quote": 3886.75245}, {"ts": 1774551180000, "open": 7.352, "high": 7.359, "low": 7.351, "close": 7.359, "volume": 11.96, "quote_volume": 87.96728, "trades": 9, "taker_buy_volume": 10.96, "taker_buy_quote": 80.61628}, {"ts": 1774551240000, "open": 7.36, "high": 7.361, "low": 7.356, "close": 7.356, "volume": 4.09, "quote_volume": 30.09828, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 20.02056}, {"ts": 1774551300000, "open": 7.36, "high": 7.362, "low": 7.36, "close": 7.362, "volume": 4.1, "quote_volume": 30.18009, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 30.18009}, {"ts": 1774551360000, "open": 7.363, "high": 7.368, "low": 7.341, "close": 7.351, "volume": 528.7, "quote_volume": 3886.07573, "trades": 67, "taker_buy_volume": 235.36, "taker_buy_quote": 1729.29016}, {"ts": 1774551420000, "open": 7.35, "high": 7.354, "low": 7.349, "close": 7.349, "volume": 11.54, "quote_volume": 84.83133, "trades": 8, "taker_buy_volume": 5.48, "taker_buy_quote": 40.2917}, {"ts": 1774551480000, "open": 7.349, "high": 7.351, "low": 7.346, "close": 7.351, "volume": 94.14, "quote_volume": 691.81077, "trades": 20, "taker_buy_volume": 12.52, "taker_buy_quote": 92.00027}, {"ts": 1774551540000, "open": 7.349, "high": 7.356, "low": 7.348, "close": 7.356, "volume": 61.18, "quote_volume": 449.87033, "trades": 13, "taker_buy_volume": 58.44, "taker_buy_quote": 429.73544}, {"ts": 1774551600000, "open": 7.354, "high": 7.354, "low": 7.33, "close": 7.335, "volume": 107.02, "quote_volume": 785.76027, "trades": 36, "taker_buy_volume": 10.11, "taker_buy_quote": 74.13337}, {"ts": 1774551660000, "open": 7.331, "high": 7.331, "low": 7.317, "close": 7.319, "volume": 93.03, "quote_volume": 681.37859, "trades": 28, "taker_buy_volume": 15.09, "taker_buy_quote": 110.48066}, {"ts": 1774551720000, "open": 7.32, "high": 7.338, "low": 7.32, "close": 7.338, "volume": 46.61, "quote_volume": 341.70886, "trades": 24, "taker_buy_volume": 46.61, "taker_buy_quote": 341.70886}, {"ts": 1774551780000, "open": 7.338, "high": 7.35, "low": 7.338, "close": 7.342, "volume": 138.59, "quote_volume": 1018.26039, "trades": 23, "taker_buy_volume": 115.16, "taker_buy_quote": 846.15731}, {"ts": 1774551840000, "open": 7.341, "high": 7.341, "low": 7.332, "close": 7.332, "volume": 50.64, "quote_volume": 371.5348, "trades": 15, "taker_buy_volume": 35.86, "taker_buy_quote": 263.10345}, {"ts": 1774551900000, "open": 7.332, "high": 7.332, "low": 7.32, "close": 7.322, "volume": 58.67, "quote_volume": 429.63921, "trades": 29, "taker_buy_volume": 43.31, "taker_buy_quote": 317.12381}, {"ts": 1774551960000, "open": 7.319, "high": 7.342, "low": 7.319, "close": 7.337, "volume": 352.31, "quote_volume": 2583.96047, "trades": 55, "taker_buy_volume": 348.2, "taker_buy_quote": 2553.82869}, {"ts": 1774552020000, "open": 7.336, "high": 7.343, "low": 7.335, "close": 7.343, "volume": 9.59, "quote_volume": 70.38512, "trades": 8, "taker_buy_volume": 6.85, "taker_buy_quote": 50.28585}, {"ts": 1774552080000, "open": 7.34, "high": 7.393, "low": 7.337, "close": 7.382, "volume": 1202.16, "quote_volume": 8856.83589, "trades": 142, "taker_buy_volume": 1062.81, "taker_buy_quote": 7829.68239}, {"ts": 1774552140000, "open": 7.385, "high": 7.388, "low": 7.366, "close": 7.366, "volume": 592.04, "quote_volume": 4371.13979, "trades": 67, "taker_buy_volume": 515.14, "taker_buy_quote": 3803.71351}, {"ts": 1774552200000, "open": 7.368, "high": 7.375, "low": 7.358, "close": 7.36, "volume": 137.15, "quote_volume": 1010.76476, "trades": 31, "taker_buy_volume": 83.04, "taker_buy_quote": 612.22262}, {"ts": 1774552260000, "open": 7.357, "high": 7.358, "low": 7.354, "close": 7.354, "volume": 76.14, "quote_volume": 560.01511, "trades": 14, "taker_buy_volume": 69.29, "taker_buy_quote": 509.63062}, {"ts": 1774552320000, "open": 7.355, "high": 7.356, "low": 7.355, "close": 7.356, "volume": 12.83, "quote_volume": 94.37611, "trades": 4, "taker_buy_volume": 7.06, "taker_buy_quote": 51.93199}, {"ts": 1774552380000, "open": 7.355, "high": 7.368, "low": 7.353, "close": 7.368, "volume": 19.82, "quote_volume": 145.8926, "trades": 17, "taker_buy_volume": 14.7, "taker_buy_quote": 108.23406}, {"ts": 1774552440000, "open": 7.367, "high": 7.367, "low": 7.364, "close": 7.364, "volume": 5.44, "quote_volume": 40.06832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 7.364, "high": 7.371, "low": 7.362, "close": 7.371, "volume": 26.75, "quote_volume": 196.98516, "trades": 9, "taker_buy_volume": 6.8, "taker_buy_quote": 50.1092}, {"ts": 1774552560000, "open": 7.371, "high": 7.371, "low": 7.366, "close": 7.366, "volume": 21.19, "quote_volume": 156.13134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "open": 7.365, "high": 7.381, "low": 7.365, "close": 7.377, "volume": 128.72, "quote_volume": 949.23087, "trades": 24, "taker_buy_volume": 118.21, "taker_buy_quote": 871.7122}, {"ts": 1774552680000, "open": 7.377, "high": 7.384, "low": 7.376, "close": 7.381, "volume": 35.47, "quote_volume": 261.76417, "trades": 13, "taker_buy_volume": 24.5, "taker_buy_quote": 180.82669}, {"ts": 1774552740000, "open": 7.38, "high": 7.38, "low": 7.346, "close": 7.348, "volume": 1317.37, "quote_volume": 9694.10721, "trades": 133, "taker_buy_volume": 53.34, "taker_buy_quote": 391.9032}, {"ts": 1774552800000, "open": 7.347, "high": 7.347, "low": 7.342, "close": 7.343, "volume": 92.65, "quote_volume": 680.33448, "trades": 25, "taker_buy_volume": 73.97, "taker_buy_quote": 543.12596}, {"ts": 1774552860000, "open": 7.343, "high": 7.357, "low": 7.343, "close": 7.352, "volume": 216.06, "quote_volume": 1588.6378, "trades": 38, "taker_buy_volume": 141.96, "taker_buy_quote": 1043.65603}, {"ts": 1774552920000, "open": 7.354, "high": 7.362, "low": 7.353, "close": 7.353, "volume": 129.47, "quote_volume": 952.60514, "trades": 21, "taker_buy_volume": 105.4, "taker_buy_quote": 775.58562}, {"ts": 1774552980000, "open": 7.354, "high": 7.354, "low": 7.347, "close": 7.347, "volume": 20.26, "quote_volume": 148.95368, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 7.346, "high": 7.346, "low": 7.345, "close": 7.345, "volume": 16.95, "quote_volume": 124.50419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 7.345, "high": 7.366, "low": 7.343, "close": 7.36, "volume": 927.43, "quote_volume": 6821.8872, "trades": 142, "taker_buy_volume": 665.52, "taker_buy_quote": 4894.89235}, {"ts": 1774553160000, "open": 7.36, "high": 7.364, "low": 7.354, "close": 7.354, "volume": 48.12, "quote_volume": 354.19321, "trades": 25, "taker_buy_volume": 3.74, "taker_buy_quote": 27.53762}, {"ts": 1774553220000, "open": 7.355, "high": 7.36, "low": 7.355, "close": 7.355, "volume": 90.97, "quote_volume": 669.19496, "trades": 20, "taker_buy_volume": 16.44, "taker_buy_quote": 120.97785}, {"ts": 1774553280000, "open": 7.354, "high": 7.354, "low": 7.351, "close": 7.351, "volume": 14.07, "quote_volume": 103.43679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553340000, "open": 7.354, "high": 7.356, "low": 7.353, "close": 7.353, "volume": 56.41, "quote_volume": 414.8983, "trades": 13, "taker_buy_volume": 32.98, "taker_buy_quote": 242.59677}, {"ts": 1774553400000, "open": 7.353, "high": 7.355, "low": 7.346, "close": 7.351, "volume": 42.28, "quote_volume": 310.76702, "trades": 21, "taker_buy_volume": 24.4, "taker_buy_quote": 179.32682}, {"ts": 1774553460000, "open": 7.352, "high": 7.362, "low": 7.352, "close": 7.352, "volume": 98.21, "quote_volume": 722.53684, "trades": 30, "taker_buy_volume": 71.62, "taker_buy_quote": 526.87965}, {"ts": 1774553520000, "open": 7.352, "high": 7.353, "low": 7.34, "close": 7.34, "volume": 33.81, "quote_volume": 248.46534, "trades": 15, "taker_buy_volume": 0.85, "taker_buy_quote": 6.25005}, {"ts": 1774553580000, "open": 7.339, "high": 7.343, "low": 7.339, "close": 7.339, "volume": 20.67, "quote_volume": 151.72011, "trades": 11, "taker_buy_volume": 2.2, "taker_buy_quote": 16.15323}, {"ts": 1774553640000, "open": 7.343, "high": 7.35, "low": 7.343, "close": 7.35, "volume": 11.68, "quote_volume": 85.8046, "trades": 9, "taker_buy_volume": 11.68, "taker_buy_quote": 85.8046}, {"ts": 1774553700000, "open": 7.351, "high": 7.355, "low": 7.349, "close": 7.349, "volume": 16.43, "quote_volume": 120.77969, "trades": 11, "taker_buy_volume": 6.85, "taker_buy_quote": 50.36805}, {"ts": 1774553760000, "open": 7.348, "high": 7.348, "low": 7.343, "close": 7.343, "volume": 10.94, "quote_volume": 80.36657, "trades": 7, "taker_buy_volume": 2.72, "taker_buy_quote": 19.98656}, {"ts": 1774553820000, "open": 7.345, "high": 7.371, "low": 7.345, "close": 7.359, "volume": 557.65, "quote_volume": 4104.78583, "trades": 70, "taker_buy_volume": 498.82, "taker_buy_quote": 3671.96611}, {"ts": 1774553880000, "open": 7.355, "high": 7.359, "low": 7.344, "close": 7.344, "volume": 64.77, "quote_volume": 476.39508, "trades": 28, "taker_buy_volume": 28.82, "taker_buy_quote": 212.0364}, {"ts": 1774553940000, "open": 7.343, "high": 7.343, "low": 7.338, "close": 7.338, "volume": 8.21, "quote_volume": 60.26553, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554000000, "open": 7.337, "high": 7.337, "low": 7.329, "close": 7.33, "volume": 272.14, "quote_volume": 1995.38642, "trades": 25, "taker_buy_volume": 22.95, "taker_buy_quote": 168.31323}, {"ts": 1774554060000, "open": 7.33, "high": 7.333, "low": 7.318, "close": 7.333, "volume": 452.07, "quote_volume": 3311.47311, "trades": 49, "taker_buy_volume": 34.57, "taker_buy_quote": 253.23381}, {"ts": 1774554120000, "open": 7.332, "high": 7.338, "low": 7.325, "close": 7.325, "volume": 48.36, "quote_volume": 354.64374, "trades": 29, "taker_buy_volume": 12.33, "taker_buy_quote": 90.4337}, {"ts": 1774554180000, "open": 7.327, "high": 7.336, "low": 7.327, "close": 7.336, "volume": 35.13, "quote_volume": 257.62463, "trades": 20, "taker_buy_volume": 18.28, "taker_buy_quote": 134.03221}, {"ts": 1774554240000, "open": 7.336, "high": 7.338, "low": 7.327, "close": 7.335, "volume": 113.83, "quote_volume": 834.86118, "trades": 31, "taker_buy_volume": 25.15, "taker_buy_quote": 184.46245}, {"ts": 1774554300000, "open": 7.336, "high": 7.336, "low": 7.336, "close": 7.336, "volume": 21.37, "quote_volume": 156.77032, "trades": 3, "taker_buy_volume": 1.37, "taker_buy_quote": 10.05032}, {"ts": 1774554360000, "open": 7.336, "high": 7.336, "low": 7.33, "close": 7.33, "volume": 50.95, "quote_volume": 373.65968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 7.332, "high": 7.332, "low": 7.331, "close": 7.331, "volume": 6.01, "quote_volume": 44.06278, "trades": 5, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04484}, {"ts": 1774554480000, "open": 7.33, "high": 7.335, "low": 7.329, "close": 7.335, "volume": 9.59, "quote_volume": 70.31388, "trades": 7, "taker_buy_volume": 6.85, "taker_buy_quote": 50.23105}, {"ts": 1774554540000, "open": 7.336, "high": 7.34, "low": 7.336, "close": 7.339, "volume": 14.83, "quote_volume": 108.82528, "trades": 9, "taker_buy_volume": 12.09, "taker_buy_quote": 88.71779}, {"ts": 1774554600000, "open": 7.34, "high": 7.342, "low": 7.334, "close": 7.334, "volume": 15.07, "quote_volume": 110.59051, "trades": 11, "taker_buy_volume": 4.11, "taker_buy_quote": 30.17151}, {"ts": 1774554660000, "open": 7.333, "high": 7.333, "low": 7.331, "close": 7.331, "volume": 11.78, "quote_volume": 86.36329, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 7.332, "high": 7.334, "low": 7.328, "close": 7.328, "volume": 20.64, "quote_volume": 151.28884, "trades": 16, "taker_buy_volume": 3.93, "taker_buy_quote": 28.81851}, {"ts": 1774554780000, "open": 7.328, "high": 7.328, "low": 7.327, "close": 7.327, "volume": 2.03, "quote_volume": 14.87518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 7.33, "high": 7.331, "low": 7.33, "close": 7.331, "volume": 2.74, "quote_volume": 20.08557, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.08557}, {"ts": 1774554900000, "open": 7.331, "high": 7.331, "low": 7.331, "close": 7.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554960000, "open": 7.33, "high": 7.331, "low": 7.329, "close": 7.329, "volume": 43.77, "quote_volume": 320.81439, "trades": 11, "taker_buy_volume": 33.31, "taker_buy_quote": 244.1477}, {"ts": 1774555020000, "open": 7.329, "high": 7.329, "low": 7.319, "close": 7.319, "volume": 65.78, "quote_volume": 481.77731, "trades": 35, "taker_buy_volume": 8.24, "taker_buy_quote": 60.36761}, {"ts": 1774555080000, "open": 7.318, "high": 7.35, "low": 7.316, "close": 7.331, "volume": 762.62, "quote_volume": 5595.22468, "trades": 106, "taker_buy_volume": 607.05, "taker_buy_quote": 4454.15153}, {"ts": 1774555140000, "open": 7.331, "high": 7.344, "low": 7.326, "close": 7.337, "volume": 166.77, "quote_volume": 1223.82967, "trades": 74, "taker_buy_volume": 16.44, "taker_buy_quote": 120.65042}, {"ts": 1774555200000, "open": 7.337, "high": 7.344, "low": 7.337, "close": 7.343, "volume": 112.82, "quote_volume": 828.24858, "trades": 62, "taker_buy_volume": 16.44, "taker_buy_quote": 120.69152}, {"ts": 1774555260000, "open": 7.344, "high": 7.352, "low": 7.337, "close": 7.337, "volume": 218.28, "quote_volume": 1603.31969, "trades": 54, "taker_buy_volume": 141.27, "taker_buy_quote": 1037.82283}, {"ts": 1774555320000, "open": 7.341, "high": 7.354, "low": 7.341, "close": 7.354, "volume": 24.36, "quote_volume": 179.00096, "trades": 18, "taker_buy_volume": 24.36, "taker_buy_quote": 179.00096}, {"ts": 1774555380000, "open": 7.352, "high": 7.367, "low": 7.347, "close": 7.357, "volume": 721.4, "quote_volume": 5309.07445, "trades": 60, "taker_buy_volume": 706.33, "taker_buy_quote": 5198.31543}, {"ts": 1774555440000, "open": 7.356, "high": 7.374, "low": 7.356, "close": 7.371, "volume": 691.69, "quote_volume": 5097.6297, "trades": 57, "taker_buy_volume": 649.4, "taker_buy_quote": 4786.18236}, {"ts": 1774555500000, "open": 7.371, "high": 7.371, "low": 7.358, "close": 7.358, "volume": 126.18, "quote_volume": 929.43226, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555560000, "open": 7.363, "high": 7.369, "low": 7.363, "close": 7.369, "volume": 15.23, "quote_volume": 112.21703, "trades": 5, "taker_buy_volume": 13.77, "taker_buy_quote": 101.46705}, {"ts": 1774555620000, "open": 7.369, "high": 7.369, "low": 7.369, "close": 7.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555680000, "open": 7.37, "high": 7.379, "low": 7.37, "close": 7.379, "volume": 92.28, "quote_volume": 680.86972, "trades": 12, "taker_buy_volume": 92.28, "taker_buy_quote": 680.86972}, {"ts": 1774555740000, "open": 7.379, "high": 7.38, "low": 7.379, "close": 7.38, "volume": 23.33, "quote_volume": 172.17137, "trades": 5, "taker_buy_volume": 20.38, "taker_buy_quote": 150.40332}, {"ts": 1774555800000, "open": 7.381, "high": 7.389, "low": 7.381, "close": 7.389, "volume": 12.93, "quote_volume": 95.48939, "trades": 10, "taker_buy_volume": 12.26, "taker_buy_quote": 90.5401}, {"ts": 1774555860000, "open": 7.389, "high": 7.4, "low": 7.361, "close": 7.371, "volume": 1043.72, "quote_volume": 7700.20193, "trades": 234, "taker_buy_volume": 449.82, "taker_buy_quote": 3319.91625}, {"ts": 1774555920000, "open": 7.378, "high": 7.392, "low": 7.374, "close": 7.382, "volume": 574.71, "quote_volume": 4242.93209, "trades": 69, "taker_buy_volume": 286.41, "taker_buy_quote": 2115.32163}, {"ts": 1774555980000, "open": 7.389, "high": 7.398, "low": 7.389, "close": 7.395, "volume": 86.52, "quote_volume": 639.81055, "trades": 21, "taker_buy_volume": 64.94, "taker_buy_quote": 480.16987}, {"ts": 1774556040000, "open": 7.394, "high": 7.394, "low": 7.379, "close": 7.379, "volume": 82.08, "quote_volume": 606.37751, "trades": 27, "taker_buy_volume": 41.25, "taker_buy_quote": 304.69794}, {"ts": 1774556100000, "open": 7.38, "high": 7.402, "low": 7.377, "close": 7.402, "volume": 226.9, "quote_volume": 1677.27304, "trades": 35, "taker_buy_volume": 164.74, "taker_buy_quote": 1218.62977}, {"ts": 1774556160000, "open": 7.401, "high": 7.408, "low": 7.401, "close": 7.403, "volume": 61.11, "quote_volume": 452.48835, "trades": 26, "taker_buy_volume": 24.33, "taker_buy_quote": 180.13457}, {"ts": 1774556220000, "open": 7.402, "high": 7.402, "low": 7.389, "close": 7.389, "volume": 282.27, "quote_volume": 2087.66275, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556280000, "open": 7.389, "high": 7.395, "low": 7.386, "close": 7.394, "volume": 13.6, "quote_volume": 100.51624, "trades": 10, "taker_buy_volume": 6.8, "taker_buy_quote": 50.2724}, {"ts": 1774556340000, "open": 7.393, "high": 7.399, "low": 7.391, "close": 7.399, "volume": 43.05, "quote_volume": 318.41414, "trades": 12, "taker_buy_volume": 34.43, "taker_buy_quote": 254.69964}, {"ts": 1774556400000, "open": 7.399, "high": 7.411, "low": 7.399, "close": 7.411, "volume": 68.02, "quote_volume": 503.69099, "trades": 40, "taker_buy_volume": 41.58, "taker_buy_quote": 307.99845}, {"ts": 1774556460000, "open": 7.41, "high": 7.41, "low": 7.403, "close": 7.403, "volume": 20.57, "quote_volume": 152.36846, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556520000, "open": 7.403, "high": 7.403, "low": 7.4, "close": 7.401, "volume": 39.95, "quote_volume": 295.71113, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 7.401, "high": 7.44, "low": 7.399, "close": 7.427, "volume": 723.88, "quote_volume": 5374.21444, "trades": 100, "taker_buy_volume": 665.62, "taker_buy_quote": 4942.14828}, {"ts": 1774556640000, "open": 7.426, "high": 7.426, "low": 7.418, "close": 7.418, "volume": 227.43, "quote_volume": 1687.66254, "trades": 69, "taker_buy_volume": 135.1, "taker_buy_quote": 1002.5494}, {"ts": 1774556700000, "open": 7.419, "high": 7.43, "low": 7.419, "close": 7.421, "volume": 130.38, "quote_volume": 968.03954, "trades": 41, "taker_buy_volume": 94.88, "taker_buy_quote": 704.5673}, {"ts": 1774556760000, "open": 7.42, "high": 7.425, "low": 7.414, "close": 7.421, "volume": 73.01, "quote_volume": 541.76583, "trades": 42, "taker_buy_volume": 13.5, "taker_buy_quote": 100.17675}, {"ts": 1774556820000, "open": 7.421, "high": 7.428, "low": 7.42, "close": 7.425, "volume": 23.06, "quote_volume": 171.17807, "trades": 13, "taker_buy_volume": 9.45, "taker_buy_quote": 70.16625}, {"ts": 1774556880000, "open": 7.425, "high": 7.426, "low": 7.423, "close": 7.426, "volume": 17.55, "quote_volume": 130.29436, "trades": 11, "taker_buy_volume": 6.75, "taker_buy_quote": 50.1201}, {"ts": 1774556940000, "open": 7.425, "high": 7.425, "low": 7.417, "close": 7.417, "volume": 22.19, "quote_volume": 164.65784, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 7.416, "high": 7.422, "low": 7.416, "close": 7.422, "volume": 56.5, "quote_volume": 419.02747, "trades": 12, "taker_buy_volume": 20.87, "taker_buy_quote": 154.79539}, {"ts": 1774557060000, "open": 7.42, "high": 7.42, "low": 7.419, "close": 7.42, "volume": 13.24, "quote_volume": 98.23945, "trades": 6, "taker_buy_volume": 3.39, "taker_buy_quote": 25.1538}, {"ts": 1774557120000, "open": 7.418, "high": 7.421, "low": 7.415, "close": 7.421, "volume": 34.09, "quote_volume": 252.80231, "trades": 9, "taker_buy_volume": 16.9, "taker_buy_quote": 125.33035}, {"ts": 1774557180000, "open": 7.419, "high": 7.423, "low": 7.409, "close": 7.409, "volume": 345.96, "quote_volume": 2565.6645, "trades": 23, "taker_buy_volume": 2.7, "taker_buy_quote": 20.04075}, {"ts": 1774557240000, "open": 7.408, "high": 7.408, "low": 7.398, "close": 7.408, "volume": 176.27, "quote_volume": 1305.01044, "trades": 38, "taker_buy_volume": 69.1, "taker_buy_quote": 511.72525}, {"ts": 1774557300000, "open": 7.409, "high": 7.415, "low": 7.409, "close": 7.415, "volume": 9.52, "quote_volume": 70.56224, "trades": 7, "taker_buy_volume": 9.52, "taker_buy_quote": 70.56224}, {"ts": 1774557360000, "open": 7.414, "high": 7.414, "low": 7.412, "close": 7.412, "volume": 58.48, "quote_volume": 433.56024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 7.411, "high": 7.411, "low": 7.41, "close": 7.41, "volume": 9.11, "quote_volume": 67.50646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557480000, "open": 7.411, "high": 7.411, "low": 7.407, "close": 7.407, "volume": 6.8, "quote_volume": 50.3812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557540000, "open": 7.406, "high": 7.406, "low": 7.4, "close": 7.4, "volume": 21.71, "quote_volume": 160.7002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557600000, "open": 7.401, "high": 7.401, "low": 7.387, "close": 7.391, "volume": 158.61, "quote_volume": 1172.32445, "trades": 27, "taker_buy_volume": 13.67, "taker_buy_quote": 101.01293}, {"ts": 1774557660000, "open": 7.391, "high": 7.392, "low": 7.373, "close": 7.373, "volume": 417.61, "quote_volume": 3083.60477, "trades": 58, "taker_buy_volume": 8.62, "taker_buy_quote": 63.6202}, {"ts": 1774557720000, "open": 7.374, "high": 7.375, "low": 7.371, "close": 7.371, "volume": 35.32, "quote_volume": 260.46817, "trades": 9, "taker_buy_volume": 26.65, "taker_buy_quote": 196.54375}, {"ts": 1774557780000, "open": 7.371, "high": 7.371, "low": 7.362, "close": 7.362, "volume": 32.9, "quote_volume": 242.43654, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 7.361, "high": 7.361, "low": 7.348, "close": 7.354, "volume": 331.24, "quote_volume": 2436.0963, "trades": 46, "taker_buy_volume": 15.11, "taker_buy_quote": 111.08459}, {"ts": 1774557900000, "open": 7.355, "high": 7.361, "low": 7.355, "close": 7.361, "volume": 20.99, "quote_volume": 154.41401, "trades": 9, "taker_buy_volume": 17.2, "taker_buy_quote": 126.53477}, {"ts": 1774557960000, "open": 7.361, "high": 7.364, "low": 7.361, "close": 7.364, "volume": 16.28, "quote_volume": 119.8552, "trades": 7, "taker_buy_volume": 4.11, "taker_buy_quote": 30.26193}, {"ts": 1774558020000, "open": 7.365, "high": 7.366, "low": 7.365, "close": 7.366, "volume": 1.7, "quote_volume": 12.52083, "trades": 2, "taker_buy_volume": 1.7, "taker_buy_quote": 12.52083}, {"ts": 1774558080000, "open": 7.365, "high": 7.365, "low": 7.362, "close": 7.364, "volume": 26.47, "quote_volume": 194.93346, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558140000, "open": 7.366, "high": 7.378, "low": 7.363, "close": 7.366, "volume": 166.51, "quote_volume": 1227.51454, "trades": 39, "taker_buy_volume": 77.86, "taker_buy_quote": 574.19618}, {"ts": 1774558200000, "open": 7.368, "high": 7.369, "low": 7.364, "close": 7.364, "volume": 9.52, "quote_volume": 70.13112, "trades": 7, "taker_buy_volume": 2.72, "taker_buy_quote": 20.04232}, {"ts": 1774558260000, "open": 7.367, "high": 7.371, "low": 7.364, "close": 7.366, "volume": 54.19, "quote_volume": 399.24666, "trades": 27, "taker_buy_volume": 22.41, "taker_buy_quote": 165.1345}, {"ts": 1774558320000, "open": 7.368, "high": 7.379, "low": 7.368, "close": 7.37, "volume": 68.98, "quote_volume": 508.73954, "trades": 25, "taker_buy_volume": 16.83, "taker_buy_quote": 124.12737}, {"ts": 1774558380000, "open": 7.374, "high": 7.374, "low": 7.358, "close": 7.364, "volume": 431.05, "quote_volume": 3173.73896, "trades": 40, "taker_buy_volume": 1.36, "taker_buy_quote": 10.02864}, {"ts": 1774558440000, "open": 7.363, "high": 7.365, "low": 7.357, "close": 7.365, "volume": 280.28, "quote_volume": 2063.45087, "trades": 26, "taker_buy_volume": 205.71, "taker_buy_quote": 1514.71682}, {"ts": 1774558500000, "open": 7.365, "high": 7.365, "low": 7.365, "close": 7.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 7.365, "high": 7.368, "low": 7.365, "close": 7.368, "volume": 5.45, "quote_volume": 40.14741, "trades": 4, "taker_buy_volume": 5.45, "taker_buy_quote": 40.14741}, {"ts": 1774558620000, "open": 7.369, "high": 7.373, "low": 7.368, "close": 7.368, "volume": 8.42, "quote_volume": 62.05482, "trades": 7, "taker_buy_volume": 5.7, "taker_buy_quote": 42.0125}, {"ts": 1774558680000, "open": 7.369, "high": 7.37, "low": 7.369, "close": 7.37, "volume": 2.72, "quote_volume": 20.04504, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 20.04504}, {"ts": 1774558740000, "open": 7.37, "high": 7.37, "low": 7.37, "close": 7.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 7.371, "high": 7.371, "low": 7.371, "close": 7.371, "volume": 1.36, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.02456}, {"ts": 1774558860000, "open": 7.369, "high": 7.371, "low": 7.369, "close": 7.371, "volume": 4.08, "quote_volume": 30.0696, "trades": 3, "taker_buy_volume": 2.72, "taker_buy_quote": 20.04776}, {"ts": 1774558920000, "open": 7.372, "high": 7.375, "low": 7.372, "close": 7.375, "volume": 83.13, "quote_volume": 612.84226, "trades": 5, "taker_buy_volume": 83.13, "taker_buy_quote": 612.84226}, {"ts": 1774558980000, "open": 7.376, "high": 7.388, "low": 7.376, "close": 7.38, "volume": 198.1, "quote_volume": 1462.30792, "trades": 33, "taker_buy_volume": 111.61, "taker_buy_quote": 823.70658}, {"ts": 1774559040000, "open": 7.378, "high": 7.378, "low": 7.376, "close": 7.376, "volume": 4.08, "quote_volume": 30.09816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559100000, "open": 7.378, "high": 7.378, "low": 7.373, "close": 7.375, "volume": 10.88, "quote_volume": 80.24272, "trades": 8, "taker_buy_volume": 2.72, "taker_buy_quote": 20.05864}, {"ts": 1774559160000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 4.43, "quote_volume": 32.67125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559220000, "open": 7.374, "high": 7.374, "low": 7.372, "close": 7.372, "volume": 4.08, "quote_volume": 30.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 7.375, "high": 7.383, "low": 7.375, "close": 7.378, "volume": 43.34, "quote_volume": 319.83484, "trades": 9, "taker_buy_volume": 40.63, "taker_buy_quote": 299.84046}, {"ts": 1774559340000, "open": 7.377, "high": 7.377, "low": 7.362, "close": 7.362, "volume": 26.17, "quote_volume": 192.82266, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559400000, "open": 7.358, "high": 7.358, "low": 7.342, "close": 7.349, "volume": 126.96, "quote_volume": 932.8438, "trades": 13, "taker_buy_volume": 47.06, "taker_buy_quote": 345.77296}, {"ts": 1774559460000, "open": 7.349, "high": 7.349, "low": 7.349, "close": 7.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559520000, "open": 7.341, "high": 7.341, "low": 7.341, "close": 7.341, "volume": 5.41, "quote_volume": 39.71481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559580000, "open": 7.337, "high": 7.348, "low": 7.331, "close": 7.335, "volume": 1054.62, "quote_volume": 7737.55285, "trades": 31, "taker_buy_volume": 549.3, "taker_buy_quote": 4029.64575}, {"ts": 1774559640000, "open": 7.331, "high": 7.331, "low": 7.33, "close": 7.33, "volume": 12.69, "quote_volume": 93.02362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 15.97, "quote_volume": 117.29965, "trades": 1, "taker_buy_volume": 15.97, "taker_buy_quote": 117.29965}, {"ts": 1774559760000, "open": 7.343, "high": 7.346, "low": 7.332, "close": 7.332, "volume": 214.14, "quote_volume": 1570.55347, "trades": 16, "taker_buy_volume": 4.21, "taker_buy_quote": 30.92666}, {"ts": 1774559820000, "open": 7.326, "high": 7.326, "low": 7.326, "close": 7.326, "volume": 6.74, "quote_volume": 49.37724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559880000, "open": 7.336, "high": 7.336, "low": 7.336, "close": 7.336, "volume": 6.84, "quote_volume": 50.17824, "trades": 1, "taker_buy_volume": 6.84, "taker_buy_quote": 50.17824}, {"ts": 1774559940000, "open": 7.332, "high": 7.332, "low": 7.331, "close": 7.331, "volume": 37.67, "quote_volume": 276.18766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560000000, "open": 7.331, "high": 7.331, "low": 7.331, "close": 7.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "open": 7.334, "high": 7.334, "low": 7.334, "close": 7.334, "volume": 65.33, "quote_volume": 479.13022, "trades": 9, "taker_buy_volume": 45.49, "taker_buy_quote": 333.62366}, {"ts": 1774560120000, "open": 7.344, "high": 7.345, "low": 7.344, "close": 7.345, "volume": 22.45, "quote_volume": 164.87928, "trades": 2, "taker_buy_volume": 22.45, "taker_buy_quote": 164.87928}, {"ts": 1774560180000, "open": 7.339, "high": 7.339, "low": 7.339, "close": 7.339, "volume": 26.47, "quote_volume": 194.26333, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560240000, "open": 7.339, "high": 7.339, "low": 7.339, "close": 7.339, "volume": 5.41, "quote_volume": 39.70399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560300000, "open": 7.339, "high": 7.339, "low": 7.339, "close": 7.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560360000, "open": 7.33, "high": 7.33, "low": 7.329, "close": 7.329, "volume": 29.04, "quote_volume": 212.85352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560420000, "open": 7.325, "high": 7.325, "low": 7.317, "close": 7.317, "volume": 136.36, "quote_volume": 997.89711, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560480000, "open": 7.333, "high": 7.339, "low": 7.333, "close": 7.339, "volume": 28.33, "quote_volume": 207.83008, "trades": 3, "taker_buy_volume": 28.33, "taker_buy_quote": 207.83008}, {"ts": 1774560540000, "open": 7.33, "high": 7.33, "low": 7.313, "close": 7.313, "volume": 215.71, "quote_volume": 1579.62729, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560600000, "open": 7.313, "high": 7.313, "low": 7.299, "close": 7.311, "volume": 88.74, "quote_volume": 648.11331, "trades": 35, "taker_buy_volume": 27.12, "taker_buy_quote": 198.11715}, {"ts": 1774560660000, "open": 7.321, "high": 7.321, "low": 7.309, "close": 7.314, "volume": 59.94, "quote_volume": 438.5195, "trades": 5, "taker_buy_volume": 28.42, "taker_buy_quote": 207.76158}, {"ts": 1774560720000, "open": 7.318, "high": 7.318, "low": 7.318, "close": 7.318, "volume": 31.47, "quote_volume": 230.29746, "trades": 2, "taker_buy_volume": 31.47, "taker_buy_quote": 230.29746}, {"ts": 1774560780000, "open": 7.325, "high": 7.325, "low": 7.325, "close": 7.325, "volume": 6.71, "quote_volume": 49.15075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560840000, "open": 7.325, "high": 7.325, "low": 7.325, "close": 7.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560900000, "open": 7.336, "high": 7.336, "low": 7.336, "close": 7.336, "volume": 14.56, "quote_volume": 106.81216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 7.335, "high": 7.335, "low": 7.335, "close": 7.335, "volume": 8.09, "quote_volume": 59.34015, "trades": 1, "taker_buy_volume": 8.09, "taker_buy_quote": 59.34015}, {"ts": 1774561020000, "open": 7.335, "high": 7.335, "low": 7.335, "close": 7.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561080000, "open": 7.337, "high": 7.338, "low": 7.329, "close": 7.329, "volume": 4.03, "quote_volume": 29.5517, "trades": 3, "taker_buy_volume": 1.84, "taker_buy_quote": 13.50119}, {"ts": 1774561140000, "open": 7.329, "high": 7.329, "low": 7.329, "close": 7.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 7.329, "high": 7.329, "low": 7.329, "close": 7.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561260000, "open": 7.301, "high": 7.301, "low": 7.301, "close": 7.301, "volume": 3.72, "quote_volume": 27.15972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561320000, "open": 7.301, "high": 7.301, "low": 7.301, "close": 7.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561380000, "open": 7.305, "high": 7.305, "low": 7.295, "close": 7.304, "volume": 52.34, "quote_volume": 382.13759, "trades": 27, "taker_buy_volume": 15.71, "taker_buy_quote": 114.73013}, {"ts": 1774561440000, "open": 7.301, "high": 7.301, "low": 7.292, "close": 7.3, "volume": 62.67, "quote_volume": 457.26894, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561500000, "open": 7.299, "high": 7.299, "low": 7.298, "close": 7.298, "volume": 2.76, "quote_volume": 20.14386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561560000, "open": 7.297, "high": 7.299, "low": 7.295, "close": 7.299, "volume": 109.8, "quote_volume": 801.29585, "trades": 7, "taker_buy_volume": 99.79, "taker_buy_quote": 728.26876}, {"ts": 1774561620000, "open": 7.299, "high": 7.317, "low": 7.299, "close": 7.317, "volume": 147.54, "quote_volume": 1078.67111, "trades": 21, "taker_buy_volume": 147.54, "taker_buy_quote": 1078.67111}, {"ts": 1774561680000, "open": 7.307, "high": 7.307, "low": 7.307, "close": 7.307, "volume": 10.0, "quote_volume": 73.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561740000, "open": 7.306, "high": 7.306, "low": 7.306, "close": 7.306, "volume": 1.38, "quote_volume": 10.08228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561800000, "open": 7.307, "high": 7.311, "low": 7.307, "close": 7.309, "volume": 29.14, "quote_volume": 213.00184, "trades": 11, "taker_buy_volume": 6.54, "taker_buy_quote": 47.80014}, {"ts": 1774561860000, "open": 7.311, "high": 7.312, "low": 7.304, "close": 7.312, "volume": 47.3, "quote_volume": 345.60982, "trades": 19, "taker_buy_volume": 3.54, "taker_buy_quote": 25.88412}, {"ts": 1774561920000, "open": 7.312, "high": 7.312, "low": 7.312, "close": 7.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 7.312, "high": 7.312, "low": 7.312, "close": 7.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 7.307, "high": 7.307, "low": 7.307, "close": 7.307, "volume": 1.37, "quote_volume": 10.01059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 7.312, "high": 7.32, "low": 7.312, "close": 7.317, "volume": 26.14, "quote_volume": 191.28589, "trades": 30, "taker_buy_volume": 22.14, "taker_buy_quote": 162.01512}, {"ts": 1774562160000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 17.6, "quote_volume": 128.7792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 1.35, "quote_volume": 9.87795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562340000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 7.317, "high": 7.317, "low": 7.307, "close": 7.316, "volume": 118.93, "quote_volume": 869.3972, "trades": 19, "taker_buy_volume": 18.93, "taker_buy_quote": 138.49188}, {"ts": 1774562460000, "open": 7.314, "high": 7.314, "low": 7.3, "close": 7.3, "volume": 150.2, "quote_volume": 1097.85089, "trades": 23, "taker_buy_volume": 80.49, "taker_buy_quote": 588.3819}, {"ts": 1774562520000, "open": 7.302, "high": 7.303, "low": 7.3, "close": 7.3, "volume": 6.9, "quote_volume": 50.38104, "trades": 5, "taker_buy_volume": 2.76, "taker_buy_quote": 20.1549}, {"ts": 1774562580000, "open": 7.299, "high": 7.299, "low": 7.277, "close": 7.281, "volume": 266.09, "quote_volume": 1938.10185, "trades": 26, "taker_buy_volume": 101.83, "taker_buy_quote": 741.13182}, {"ts": 1774562640000, "open": 7.279, "high": 7.279, "low": 7.181, "close": 7.243, "volume": 2366.59, "quote_volume": 17137.16528, "trades": 290, "taker_buy_volume": 309.51, "taker_buy_quote": 2241.00221}, {"ts": 1774562700000, "open": 7.242, "high": 7.251, "low": 7.242, "close": 7.242, "volume": 313.8, "quote_volume": 2273.91133, "trades": 66, "taker_buy_volume": 22.23, "taker_buy_quote": 161.12349}, {"ts": 1774562760000, "open": 7.242, "high": 7.247, "low": 7.242, "close": 7.244, "volume": 624.36, "quote_volume": 4524.67148, "trades": 8, "taker_buy_volume": 609.86, "taker_buy_quote": 4419.64708}, {"ts": 1774562820000, "open": 7.247, "high": 7.252, "low": 7.247, "close": 7.252, "volume": 19.99, "quote_volume": 144.92365, "trades": 15, "taker_buy_volume": 19.99, "taker_buy_quote": 144.92365}, {"ts": 1774562880000, "open": 7.252, "high": 7.252, "low": 7.235, "close": 7.235, "volume": 81.92, "quote_volume": 593.69121, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 7.234, "high": 7.24, "low": 7.228, "close": 7.228, "volume": 139.69, "quote_volume": 1010.72388, "trades": 28, "taker_buy_volume": 81.05, "taker_buy_quote": 586.73663}, {"ts": 1774563000000, "open": 7.227, "high": 7.23, "low": 7.215, "close": 7.217, "volume": 299.33, "quote_volume": 2161.92533, "trades": 77, "taker_buy_volume": 140.88, "taker_buy_quote": 1017.93586}, {"ts": 1774563060000, "open": 7.217, "high": 7.226, "low": 7.216, "close": 7.225, "volume": 151.33, "quote_volume": 1092.50159, "trades": 29, "taker_buy_volume": 36.48, "taker_buy_quote": 263.49389}, {"ts": 1774563120000, "open": 7.226, "high": 7.232, "low": 7.225, "close": 7.232, "volume": 42.45, "quote_volume": 306.93236, "trades": 14, "taker_buy_volume": 38.44, "taker_buy_quote": 277.96011}, {"ts": 1774563180000, "open": 7.225, "high": 7.225, "low": 7.22, "close": 7.22, "volume": 8.34, "quote_volume": 60.23565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 7.219, "high": 7.219, "low": 7.196, "close": 7.196, "volume": 334.32, "quote_volume": 2408.43321, "trades": 85, "taker_buy_volume": 71.42, "taker_buy_quote": 514.23254}, {"ts": 1774563300000, "open": 7.198, "high": 7.207, "low": 7.198, "close": 7.207, "volume": 49.01, "quote_volume": 353.03812, "trades": 14, "taker_buy_volume": 49.01, "taker_buy_quote": 353.03812}, {"ts": 1774563360000, "open": 7.207, "high": 7.207, "low": 7.203, "close": 7.203, "volume": 1.48, "quote_volume": 10.6632, "trades": 2, "taker_buy_volume": 0.69, "taker_buy_quote": 4.97283}, {"ts": 1774563420000, "open": 7.203, "high": 7.203, "low": 7.201, "close": 7.201, "volume": 3.41, "quote_volume": 24.55803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563480000, "open": 7.204, "high": 7.205, "low": 7.198, "close": 7.203, "volume": 14.34, "quote_volume": 103.26503, "trades": 9, "taker_buy_volume": 14.34, "taker_buy_quote": 103.26503}, {"ts": 1774563540000, "open": 7.201, "high": 7.227, "low": 7.201, "close": 7.227, "volume": 226.15, "quote_volume": 1631.07778, "trades": 43, "taker_buy_volume": 204.93, "taker_buy_quote": 1478.17355}, {"ts": 1774563600000, "open": 7.228, "high": 7.242, "low": 7.222, "close": 7.222, "volume": 542.73, "quote_volume": 3923.82281, "trades": 83, "taker_buy_volume": 33.46, "taker_buy_quote": 242.1206}, {"ts": 1774563660000, "open": 7.221, "high": 7.221, "low": 7.214, "close": 7.22, "volume": 56.85, "quote_volume": 410.17543, "trades": 13, "taker_buy_volume": 4.13, "taker_buy_quote": 29.81443}, {"ts": 1774563720000, "open": 7.217, "high": 7.22, "low": 7.202, "close": 7.202, "volume": 392.26, "quote_volume": 2826.96494, "trades": 28, "taker_buy_volume": 12.87, "taker_buy_quote": 92.89135}, {"ts": 1774563780000, "open": 7.203, "high": 7.227, "low": 7.203, "close": 7.227, "volume": 60.12, "quote_volume": 433.68063, "trades": 24, "taker_buy_volume": 44.21, "taker_buy_quote": 319.0809}, {"ts": 1774563840000, "open": 7.221, "high": 7.231, "low": 7.218, "close": 7.227, "volume": 67.99, "quote_volume": 491.10822, "trades": 28, "taker_buy_volume": 26.53, "taker_buy_quote": 191.69744}, {"ts": 1774563900000, "open": 7.231, "high": 7.231, "low": 7.223, "close": 7.223, "volume": 18.16, "quote_volume": 131.26012, "trades": 10, "taker_buy_volume": 4.8, "taker_buy_quote": 34.704}, {"ts": 1774563960000, "open": 7.224, "high": 7.224, "low": 7.208, "close": 7.208, "volume": 25.08, "quote_volume": 180.96383, "trades": 18, "taker_buy_volume": 1.39, "taker_buy_quote": 10.04136}, {"ts": 1774564020000, "open": 7.209, "high": 7.224, "low": 7.209, "close": 7.224, "volume": 248.91, "quote_volume": 1796.01246, "trades": 34, "taker_buy_volume": 26.36, "taker_buy_quote": 190.24275}, {"ts": 1774564080000, "open": 7.223, "high": 7.223, "low": 7.214, "close": 7.214, "volume": 37.58, "quote_volume": 271.28984, "trades": 18, "taker_buy_volume": 6.82, "taker_buy_quote": 49.2063}, {"ts": 1774564140000, "open": 7.213, "high": 7.213, "low": 7.204, "close": 7.209, "volume": 143.82, "quote_volume": 1036.17186, "trades": 20, "taker_buy_volume": 127.3, "taker_buy_quote": 917.09923}, {"ts": 1774564200000, "open": 7.21, "high": 7.231, "low": 7.21, "close": 7.223, "volume": 37.98, "quote_volume": 274.23751, "trades": 28, "taker_buy_volume": 30.58, "taker_buy_quote": 220.80289}, {"ts": 1774564260000, "open": 7.222, "high": 7.222, "low": 7.203, "close": 7.203, "volume": 37.12, "quote_volume": 267.73548, "trades": 23, "taker_buy_volume": 3.21, "taker_buy_quote": 23.12163}, {"ts": 1774564320000, "open": 7.202, "high": 7.219, "low": 7.197, "close": 7.212, "volume": 138.78, "quote_volume": 1000.65312, "trades": 37, "taker_buy_volume": 121.15, "taker_buy_quote": 873.62813}, {"ts": 1774564380000, "open": 7.213, "high": 7.218, "low": 7.213, "close": 7.213, "volume": 9.73, "quote_volume": 70.20334, "trades": 7, "taker_buy_volume": 8.34, "taker_buy_quote": 60.17727}, {"ts": 1774564440000, "open": 7.212, "high": 7.213, "low": 7.212, "close": 7.213, "volume": 2.44, "quote_volume": 17.59867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 7.212, "high": 7.216, "low": 7.209, "close": 7.212, "volume": 201.89, "quote_volume": 1456.73613, "trades": 21, "taker_buy_volume": 189.25, "taker_buy_quote": 1365.56874}, {"ts": 1774564560000, "open": 7.213, "high": 7.221, "low": 7.213, "close": 7.217, "volume": 47.33, "quote_volume": 341.64329, "trades": 14, "taker_buy_volume": 44.55, "taker_buy_quote": 321.57864}, {"ts": 1774564620000, "open": 7.217, "high": 7.22, "low": 7.211, "close": 7.217, "volume": 356.06, "quote_volume": 2569.9792, "trades": 40, "taker_buy_volume": 336.77, "taker_buy_quote": 2430.79245}, {"ts": 1774564680000, "open": 7.218, "high": 7.226, "low": 7.218, "close": 7.219, "volume": 37.83, "quote_volume": 273.19263, "trades": 17, "taker_buy_volume": 29.49, "taker_buy_quote": 212.96532}, {"ts": 1774564740000, "open": 7.218, "high": 7.218, "low": 7.211, "close": 7.211, "volume": 58.84, "quote_volume": 424.33416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 7.212, "high": 7.214, "low": 7.21, "close": 7.211, "volume": 40.45, "quote_volume": 291.71149, "trades": 11, "taker_buy_volume": 39.12, "taker_buy_quote": 282.12219}, {"ts": 1774564860000, "open": 7.21, "high": 7.215, "low": 7.21, "close": 7.215, "volume": 56.8, "quote_volume": 409.60089, "trades": 16, "taker_buy_volume": 47.19, "taker_buy_quote": 340.31279}, {"ts": 1774564920000, "open": 7.213, "high": 7.213, "low": 7.21, "close": 7.21, "volume": 55.79, "quote_volume": 402.40493, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 7.21, "high": 7.228, "low": 7.21, "close": 7.228, "volume": 45.47, "quote_volume": 328.06577, "trades": 21, "taker_buy_volume": 45.47, "taker_buy_quote": 328.06577}, {"ts": 1774565040000, "open": 7.228, "high": 7.236, "low": 7.228, "close": 7.231, "volume": 26.74, "quote_volume": 193.39318, "trades": 16, "taker_buy_volume": 18.01, "taker_buy_quote": 130.25782}, {"ts": 1774565100000, "open": 7.23, "high": 7.23, "low": 7.228, "close": 7.228, "volume": 25.83, "quote_volume": 186.70341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565160000, "open": 7.227, "high": 7.227, "low": 7.215, "close": 7.227, "volume": 51.23, "quote_volume": 369.95721, "trades": 39, "taker_buy_volume": 33.16, "taker_buy_quote": 239.47374}, {"ts": 1774565220000, "open": 7.223, "high": 7.223, "low": 7.221, "close": 7.221, "volume": 4.17, "quote_volume": 30.11574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 7.222, "high": 7.225, "low": 7.207, "close": 7.207, "volume": 164.58, "quote_volume": 1188.19421, "trades": 57, "taker_buy_volume": 5.56, "taker_buy_quote": 40.16266}, {"ts": 1774565340000, "open": 7.208, "high": 7.209, "low": 7.208, "close": 7.209, "volume": 2.78, "quote_volume": 20.03963, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 20.03963}, {"ts": 1774565400000, "open": 7.21, "high": 7.21, "low": 7.197, "close": 7.197, "volume": 259.21, "quote_volume": 1868.31788, "trades": 19, "taker_buy_volume": 1.39, "taker_buy_quote": 10.0219}, {"ts": 1774565460000, "open": 7.196, "high": 7.21, "low": 7.191, "close": 7.21, "volume": 89.83, "quote_volume": 646.43481, "trades": 40, "taker_buy_volume": 44.49, "taker_buy_quote": 320.31478}, {"ts": 1774565520000, "open": 7.206, "high": 7.21, "low": 7.206, "close": 7.21, "volume": 6.98, "quote_volume": 50.31183, "trades": 5, "taker_buy_volume": 6.98, "taker_buy_quote": 50.31183}, {"ts": 1774565580000, "open": 7.209, "high": 7.209, "low": 7.203, "close": 7.208, "volume": 16.7, "quote_volume": 120.34015, "trades": 12, "taker_buy_volume": 6.95, "taker_buy_quote": 50.0817}, {"ts": 1774565640000, "open": 7.208, "high": 7.208, "low": 7.208, "close": 7.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565700000, "open": 7.209, "high": 7.209, "low": 7.208, "close": 7.208, "volume": 16.65, "quote_volume": 120.02881, "trades": 3, "taker_buy_volume": 1.39, "taker_buy_quote": 10.02051}, {"ts": 1774565760000, "open": 7.21, "high": 7.211, "low": 7.2, "close": 7.2, "volume": 38.15, "quote_volume": 274.93756, "trades": 21, "taker_buy_volume": 17.11, "taker_buy_quote": 123.37882}, {"ts": 1774565820000, "open": 7.198, "high": 7.206, "low": 7.193, "close": 7.194, "volume": 413.22, "quote_volume": 2974.57289, "trades": 94, "taker_buy_volume": 241.11, "taker_buy_quote": 1736.00668}, {"ts": 1774565880000, "open": 7.194, "high": 7.194, "low": 7.194, "close": 7.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 7.198, "high": 7.206, "low": 7.198, "close": 7.202, "volume": 80.49, "quote_volume": 579.52075, "trades": 44, "taker_buy_volume": 72.5, "taker_buy_quote": 521.9698}, {"ts": 1774566000000, "open": 7.204, "high": 7.215, "low": 7.195, "close": 7.213, "volume": 262.12, "quote_volume": 1888.58126, "trades": 146, "taker_buy_volume": 92.99, "taker_buy_quote": 670.19879}, {"ts": 1774566060000, "open": 7.214, "high": 7.216, "low": 7.201, "close": 7.209, "volume": 278.15, "quote_volume": 2005.12731, "trades": 107, "taker_buy_volume": 114.58, "taker_buy_quote": 826.14185}, {"ts": 1774566120000, "open": 7.21, "high": 7.212, "low": 7.192, "close": 7.192, "volume": 52.94, "quote_volume": 381.29419, "trades": 44, "taker_buy_volume": 4.17, "taker_buy_quote": 30.06987}, {"ts": 1774566180000, "open": 7.195, "high": 7.202, "low": 7.19, "close": 7.195, "volume": 110.75, "quote_volume": 796.79789, "trades": 49, "taker_buy_volume": 63.27, "taker_buy_quote": 455.19387}, {"ts": 1774566240000, "open": 7.195, "high": 7.195, "low": 7.19, "close": 7.19, "volume": 33.67, "quote_volume": 242.16187, "trades": 26, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1418}, {"ts": 1774566300000, "open": 7.191, "high": 7.192, "low": 7.186, "close": 7.186, "volume": 74.61, "quote_volume": 536.32497, "trades": 35, "taker_buy_volume": 11.07, "taker_buy_quote": 79.58426}, {"ts": 1774566360000, "open": 7.185, "high": 7.186, "low": 7.175, "close": 7.186, "volume": 148.67, "quote_volume": 1067.39704, "trades": 37, "taker_buy_volume": 130.54, "taker_buy_quote": 937.22369}, {"ts": 1774566420000, "open": 7.186, "high": 7.198, "low": 7.186, "close": 7.192, "volume": 40.37, "quote_volume": 290.36639, "trades": 22, "taker_buy_volume": 18.2, "taker_buy_quote": 130.8944}, {"ts": 1774566480000, "open": 7.192, "high": 7.192, "low": 7.172, "close": 7.179, "volume": 119.98, "quote_volume": 861.81572, "trades": 51, "taker_buy_volume": 0.96, "taker_buy_quote": 6.89184}, {"ts": 1774566540000, "open": 7.174, "high": 7.174, "low": 7.171, "close": 7.171, "volume": 24.51, "quote_volume": 175.8179, "trades": 6, "taker_buy_volume": 6.82, "taker_buy_quote": 48.91986}, {"ts": 1774566600000, "open": 7.174, "high": 7.187, "low": 7.174, "close": 7.181, "volume": 82.66, "quote_volume": 593.59857, "trades": 27, "taker_buy_volume": 75.66, "taker_buy_quote": 543.33157}, {"ts": 1774566660000, "open": 7.182, "high": 7.186, "low": 7.174, "close": 7.184, "volume": 165.43, "quote_volume": 1187.42736, "trades": 33, "taker_buy_volume": 16.48, "taker_buy_quote": 118.37088}, {"ts": 1774566720000, "open": 7.185, "high": 7.191, "low": 7.185, "close": 7.191, "volume": 17.83, "quote_volume": 128.14199, "trades": 12, "taker_buy_volume": 13.79, "taker_buy_quote": 99.11055}, {"ts": 1774566780000, "open": 7.192, "high": 7.213, "low": 7.192, "close": 7.2, "volume": 639.45, "quote_volume": 4607.47507, "trades": 98, "taker_buy_volume": 558.06, "taker_buy_quote": 4021.07166}, {"ts": 1774566840000, "open": 7.202, "high": 7.202, "low": 7.199, "close": 7.202, "volume": 25.36, "quote_volume": 182.579, "trades": 13, "taker_buy_volume": 5.52, "taker_buy_quote": 39.75084}, {"ts": 1774566900000, "open": 7.202, "high": 7.205, "low": 7.183, "close": 7.186, "volume": 524.42, "quote_volume": 3772.55941, "trades": 107, "taker_buy_volume": 176.08, "taker_buy_quote": 1267.37081}, {"ts": 1774566960000, "open": 7.188, "high": 7.191, "low": 7.18, "close": 7.181, "volume": 85.08, "quote_volume": 611.36107, "trades": 28, "taker_buy_volume": 45.03, "taker_buy_quote": 323.70312}, {"ts": 1774567020000, "open": 7.181, "high": 7.183, "low": 7.177, "close": 7.183, "volume": 65.29, "quote_volume": 468.75361, "trades": 27, "taker_buy_volume": 45.32, "taker_buy_quote": 325.39257}, {"ts": 1774567080000, "open": 7.183, "high": 7.19, "low": 7.183, "close": 7.185, "volume": 18.14, "quote_volume": 130.36682, "trades": 15, "taker_buy_volume": 11.14, "taker_buy_quote": 80.05782}, {"ts": 1774567140000, "open": 7.186, "high": 7.187, "low": 7.177, "close": 7.179, "volume": 41.12, "quote_volume": 295.38004, "trades": 16, "taker_buy_volume": 27.12, "taker_buy_quote": 194.84184}, {"ts": 1774567200000, "open": 7.178, "high": 7.196, "low": 7.178, "close": 7.186, "volume": 423.2, "quote_volume": 3042.86096, "trades": 54, "taker_buy_volume": 409.2, "taker_buy_quote": 2942.27936}, {"ts": 1774567260000, "open": 7.185, "high": 7.185, "low": 7.17, "close": 7.171, "volume": 1249.8, "quote_volume": 8967.47548, "trades": 51, "taker_buy_volume": 815.59, "taker_buy_quote": 5851.87209}, {"ts": 1774567320000, "open": 7.172, "high": 7.172, "low": 7.172, "close": 7.172, "volume": 3.03, "quote_volume": 21.73116, "trades": 2, "taker_buy_volume": 3.03, "taker_buy_quote": 21.73116}, {"ts": 1774567380000, "open": 7.173, "high": 7.189, "low": 7.173, "close": 7.175, "volume": 302.84, "quote_volume": 2174.57858, "trades": 38, "taker_buy_volume": 245.13, "taker_buy_quote": 1760.29726}, {"ts": 1774567440000, "open": 7.175, "high": 7.177, "low": 7.173, "close": 7.177, "volume": 10.54, "quote_volume": 75.6245, "trades": 7, "taker_buy_volume": 7.74, "taker_buy_quote": 55.5387}, {"ts": 1774567500000, "open": 7.178, "high": 7.181, "low": 7.172, "close": 7.175, "volume": 323.13, "quote_volume": 2319.42293, "trades": 69, "taker_buy_volume": 267.68, "taker_buy_quote": 1921.4928}, {"ts": 1774567560000, "open": 7.176, "high": 7.176, "low": 7.173, "close": 7.173, "volume": 3.58, "quote_volume": 25.68494, "trades": 4, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0464}, {"ts": 1774567620000, "open": 7.174, "high": 7.174, "low": 7.172, "close": 7.173, "volume": 29.21, "quote_volume": 209.52528, "trades": 13, "taker_buy_volume": 27.27, "taker_buy_quote": 195.61098}, {"ts": 1774567680000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 1.05, "quote_volume": 7.52955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567800000, "open": 7.171, "high": 7.171, "low": 7.17, "close": 7.17, "volume": 44.11, "quote_volume": 316.26941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567860000, "open": 7.17, "high": 7.17, "low": 7.17, "close": 7.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567920000, "open": 7.172, "high": 7.192, "low": 7.172, "close": 7.192, "volume": 217.92, "quote_volume": 1566.30336, "trades": 37, "taker_buy_volume": 217.08, "taker_buy_quote": 1560.2688}, {"ts": 1774567980000, "open": 7.193, "high": 7.196, "low": 7.191, "close": 7.191, "volume": 11.2, "quote_volume": 80.5672, "trades": 8, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2892}, {"ts": 1774568040000, "open": 7.192, "high": 7.194, "low": 7.192, "close": 7.194, "volume": 18.11, "quote_volume": 130.25132, "trades": 4, "taker_buy_volume": 18.11, "taker_buy_quote": 130.25132}, {"ts": 1774568100000, "open": 7.195, "high": 7.204, "low": 7.177, "close": 7.177, "volume": 802.82, "quote_volume": 5773.27477, "trades": 74, "taker_buy_volume": 482.23, "taker_buy_quote": 3469.28121}, {"ts": 1774568160000, "open": 7.18, "high": 7.18, "low": 7.17, "close": 7.17, "volume": 177.28, "quote_volume": 1271.299, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 7.17, "high": 7.173, "low": 7.128, "close": 7.156, "volume": 1971.05, "quote_volume": 14089.20437, "trades": 235, "taker_buy_volume": 458.57, "taker_buy_quote": 3280.43866}, {"ts": 1774568280000, "open": 7.153, "high": 7.156, "low": 7.152, "close": 7.154, "volume": 30.96, "quote_volume": 221.48114, "trades": 19, "taker_buy_volume": 25.32, "taker_buy_quote": 181.14386}, {"ts": 1774568340000, "open": 7.153, "high": 7.164, "low": 7.153, "close": 7.164, "volume": 149.23, "quote_volume": 1068.02255, "trades": 65, "taker_buy_volume": 149.23, "taker_buy_quote": 1068.02255}, {"ts": 1774568400000, "open": 7.165, "high": 7.174, "low": 7.165, "close": 7.174, "volume": 137.01, "quote_volume": 982.31904, "trades": 43, "taker_buy_volume": 121.52, "taker_buy_quote": 871.32127}, {"ts": 1774568460000, "open": 7.175, "high": 7.191, "low": 7.175, "close": 7.19, "volume": 232.34, "quote_volume": 1669.01063, "trades": 40, "taker_buy_volume": 218.52, "taker_buy_quote": 1569.71867}, {"ts": 1774568520000, "open": 7.189, "high": 7.2, "low": 7.189, "close": 7.196, "volume": 322.28, "quote_volume": 2318.14944, "trades": 47, "taker_buy_volume": 301.64, "taker_buy_quote": 2169.61316}, {"ts": 1774568580000, "open": 7.196, "high": 7.211, "low": 7.191, "close": 7.205, "volume": 2152.84, "quote_volume": 15501.76453, "trades": 415, "taker_buy_volume": 1644.98, "taker_buy_quote": 11845.95003}, {"ts": 1774568640000, "open": 7.204, "high": 7.212, "low": 7.19, "close": 7.193, "volume": 1357.12, "quote_volume": 9769.49782, "trades": 216, "taker_buy_volume": 657.81, "taker_buy_quote": 4735.76061}, {"ts": 1774568700000, "open": 7.193, "high": 7.202, "low": 7.193, "close": 7.196, "volume": 147.3, "quote_volume": 1060.08878, "trades": 45, "taker_buy_volume": 91.03, "taker_buy_quote": 655.12938}, {"ts": 1774568760000, "open": 7.197, "high": 7.199, "low": 7.197, "close": 7.198, "volume": 32.63, "quote_volume": 234.85651, "trades": 7, "taker_buy_volume": 32.63, "taker_buy_quote": 234.85651}, {"ts": 1774568820000, "open": 7.197, "high": 7.198, "low": 7.192, "close": 7.198, "volume": 19.19, "quote_volume": 138.07558, "trades": 19, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2274}, {"ts": 1774568880000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 1.28, "quote_volume": 9.21472, "trades": 2, "taker_buy_volume": 1.28, "taker_buy_quote": 9.21472}, {"ts": 1774568940000, "open": 7.199, "high": 7.211, "low": 7.199, "close": 7.211, "volume": 28.92, "quote_volume": 208.3763, "trades": 18, "taker_buy_volume": 28.92, "taker_buy_quote": 208.3763}, {"ts": 1774569000000, "open": 7.209, "high": 7.22, "low": 7.207, "close": 7.215, "volume": 518.29, "quote_volume": 3739.84241, "trades": 69, "taker_buy_volume": 274.8, "taker_buy_quote": 1982.56154}, {"ts": 1774569060000, "open": 7.214, "high": 7.214, "low": 7.197, "close": 7.208, "volume": 176.37, "quote_volume": 1271.06297, "trades": 74, "taker_buy_volume": 69.19, "taker_buy_quote": 498.78856}, {"ts": 1774569120000, "open": 7.207, "high": 7.208, "low": 7.201, "close": 7.204, "volume": 78.95, "quote_volume": 568.69279, "trades": 31, "taker_buy_volume": 39.55, "taker_buy_quote": 284.89433}, {"ts": 1774569180000, "open": 7.203, "high": 7.215, "low": 7.197, "close": 7.215, "volume": 130.34, "quote_volume": 939.09238, "trades": 68, "taker_buy_volume": 68.92, "taker_buy_quote": 496.80387}, {"ts": 1774569240000, "open": 7.214, "high": 7.214, "low": 7.213, "close": 7.213, "volume": 2.78, "quote_volume": 20.05353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 7.212, "high": 7.22, "low": 7.212, "close": 7.22, "volume": 8.41, "quote_volume": 60.69375, "trades": 7, "taker_buy_volume": 7.5, "taker_buy_quote": 54.13083}, {"ts": 1774569360000, "open": 7.221, "high": 7.228, "low": 7.214, "close": 7.222, "volume": 178.61, "quote_volume": 1289.25968, "trades": 42, "taker_buy_volume": 52.38, "taker_buy_quote": 378.20105}, {"ts": 1774569420000, "open": 7.222, "high": 7.222, "low": 7.222, "close": 7.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569480000, "open": 7.214, "high": 7.219, "low": 7.209, "close": 7.219, "volume": 121.25, "quote_volume": 874.20589, "trades": 29, "taker_buy_volume": 58.35, "taker_buy_quote": 420.7077}, {"ts": 1774569540000, "open": 7.217, "high": 7.217, "low": 7.217, "close": 7.217, "volume": 1.39, "quote_volume": 10.03163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 7.217, "high": 7.221, "low": 7.206, "close": 7.221, "volume": 338.38, "quote_volume": 2440.45961, "trades": 78, "taker_buy_volume": 69.16, "taker_buy_quote": 499.25208}, {"ts": 1774569660000, "open": 7.22, "high": 7.243, "low": 7.22, "close": 7.229, "volume": 261.16, "quote_volume": 1887.16431, "trades": 46, "taker_buy_volume": 231.21, "taker_buy_quote": 1670.39492}, {"ts": 1774569720000, "open": 7.228, "high": 7.228, "low": 7.224, "close": 7.224, "volume": 6.95, "quote_volume": 50.2207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569780000, "open": 7.223, "high": 7.225, "low": 7.199, "close": 7.201, "volume": 193.33, "quote_volume": 1394.38041, "trades": 96, "taker_buy_volume": 37.25, "taker_buy_quote": 268.93973}, {"ts": 1774569840000, "open": 7.2, "high": 7.203, "low": 7.2, "close": 7.2, "volume": 37.77, "quote_volume": 272.02139, "trades": 23, "taker_buy_volume": 25.41, "taker_buy_quote": 183.01843}, {"ts": 1774569900000, "open": 7.2, "high": 7.208, "low": 7.188, "close": 7.207, "volume": 490.42, "quote_volume": 3531.2489, "trades": 99, "taker_buy_volume": 305.25, "taker_buy_quote": 2198.75759}, {"ts": 1774569960000, "open": 7.206, "high": 7.21, "low": 7.203, "close": 7.208, "volume": 156.68, "quote_volume": 1128.88838, "trades": 29, "taker_buy_volume": 38.93, "taker_buy_quote": 280.58012}, {"ts": 1774570020000, "open": 7.206, "high": 7.217, "low": 7.206, "close": 7.215, "volume": 238.4, "quote_volume": 1719.35253, "trades": 26, "taker_buy_volume": 235.6, "taker_buy_quote": 1699.14913}, {"ts": 1774570080000, "open": 7.218, "high": 7.221, "low": 7.216, "close": 7.216, "volume": 15.73, "quote_volume": 113.55392, "trades": 13, "taker_buy_volume": 8.78, "taker_buy_quote": 63.38882}, {"ts": 1774570140000, "open": 7.215, "high": 7.215, "low": 7.209, "close": 7.209, "volume": 9.79, "quote_volume": 70.60545, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570200000, "open": 7.208, "high": 7.211, "low": 7.206, "close": 7.211, "volume": 72.68, "quote_volume": 524.02665, "trades": 9, "taker_buy_volume": 68.48, "taker_buy_quote": 493.75725}, {"ts": 1774570260000, "open": 7.205, "high": 7.205, "low": 7.194, "close": 7.194, "volume": 99.35, "quote_volume": 715.28277, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570320000, "open": 7.193, "high": 7.203, "low": 7.19, "close": 7.203, "volume": 134.07, "quote_volume": 965.21233, "trades": 25, "taker_buy_volume": 128.47, "taker_buy_quote": 924.93993}, {"ts": 1774570380000, "open": 7.193, "high": 7.197, "low": 7.192, "close": 7.197, "volume": 52.66, "quote_volume": 378.84907, "trades": 7, "taker_buy_volume": 49.86, "taker_buy_quote": 358.71007}, {"ts": 1774570440000, "open": 7.195, "high": 7.195, "low": 7.189, "close": 7.189, "volume": 9.8, "quote_volume": 70.4816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570500000, "open": 7.188, "high": 7.188, "low": 7.185, "close": 7.185, "volume": 7.19, "quote_volume": 51.66928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570560000, "open": 7.19, "high": 7.209, "low": 7.19, "close": 7.209, "volume": 31.46, "quote_volume": 226.50181, "trades": 25, "taker_buy_volume": 27.94, "taker_buy_quote": 201.15361}, {"ts": 1774570620000, "open": 7.21, "high": 7.215, "low": 7.206, "close": 7.206, "volume": 19.46, "quote_volume": 140.32192, "trades": 16, "taker_buy_volume": 8.34, "taker_buy_quote": 60.15225}, {"ts": 1774570680000, "open": 7.21, "high": 7.218, "low": 7.21, "close": 7.218, "volume": 17.26, "quote_volume": 124.49464, "trades": 10, "taker_buy_volume": 17.26, "taker_buy_quote": 124.49464}, {"ts": 1774570740000, "open": 7.219, "high": 7.226, "low": 7.219, "close": 7.226, "volume": 109.17, "quote_volume": 788.35709, "trades": 15, "taker_buy_volume": 109.17, "taker_buy_quote": 788.35709}, {"ts": 1774570800000, "open": 7.227, "high": 7.227, "low": 7.212, "close": 7.212, "volume": 45.92, "quote_volume": 331.59237, "trades": 20, "taker_buy_volume": 13.44, "taker_buy_quote": 97.13088}, {"ts": 1774570860000, "open": 7.217, "high": 7.217, "low": 7.209, "close": 7.214, "volume": 27.94, "quote_volume": 201.52401, "trades": 8, "taker_buy_volume": 6.37, "taker_buy_quote": 45.96812}, {"ts": 1774570920000, "open": 7.215, "high": 7.221, "low": 7.215, "close": 7.217, "volume": 93.17, "quote_volume": 672.44462, "trades": 34, "taker_buy_volume": 80.43, "taker_buy_quote": 580.47016}, {"ts": 1774570980000, "open": 7.218, "high": 7.218, "low": 7.214, "close": 7.214, "volume": 38.27, "quote_volume": 276.16168, "trades": 6, "taker_buy_volume": 34.1, "taker_buy_quote": 246.07513}, {"ts": 1774571040000, "open": 7.213, "high": 7.213, "low": 7.213, "close": 7.213, "volume": 1.39, "quote_volume": 10.02607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571100000, "open": 7.212, "high": 7.22, "low": 7.204, "close": 7.22, "volume": 193.8, "quote_volume": 1397.36453, "trades": 30, "taker_buy_volume": 73.63, "taker_buy_quote": 530.9816}, {"ts": 1774571160000, "open": 7.221, "high": 7.221, "low": 7.221, "close": 7.221, "volume": 0.93, "quote_volume": 6.71553, "trades": 2, "taker_buy_volume": 0.93, "taker_buy_quote": 6.71553}, {"ts": 1774571220000, "open": 7.219, "high": 7.219, "low": 7.218, "close": 7.218, "volume": 2.78, "quote_volume": 20.06743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571280000, "open": 7.217, "high": 7.217, "low": 7.209, "close": 7.215, "volume": 202.46, "quote_volume": 1460.07956, "trades": 32, "taker_buy_volume": 61.84, "taker_buy_quote": 445.83375}, {"ts": 1774571340000, "open": 7.216, "high": 7.219, "low": 7.216, "close": 7.219, "volume": 5.56, "quote_volume": 40.1293, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 40.1293}, {"ts": 1774571400000, "open": 7.219, "high": 7.219, "low": 7.207, "close": 7.213, "volume": 112.85, "quote_volume": 813.90295, "trades": 41, "taker_buy_volume": 18.82, "taker_buy_quote": 135.71826}, {"ts": 1774571460000, "open": 7.213, "high": 7.213, "low": 7.213, "close": 7.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 7.208, "high": 7.211, "low": 7.193, "close": 7.211, "volume": 78.38, "quote_volume": 564.55645, "trades": 42, "taker_buy_volume": 37.15, "taker_buy_quote": 267.5908}, {"ts": 1774571580000, "open": 7.212, "high": 7.214, "low": 7.212, "close": 7.214, "volume": 6.95, "quote_volume": 50.12896, "trades": 5, "taker_buy_volume": 5.56, "taker_buy_quote": 40.10428}, {"ts": 1774571640000, "open": 7.213, "high": 7.213, "low": 7.213, "close": 7.213, "volume": 13.57, "quote_volume": 97.88041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 7.212, "high": 7.212, "low": 7.202, "close": 7.204, "volume": 189.35, "quote_volume": 1364.42973, "trades": 61, "taker_buy_volume": 24.03, "taker_buy_quote": 173.16996}, {"ts": 1774571760000, "open": 7.203, "high": 7.203, "low": 7.202, "close": 7.202, "volume": 8.34, "quote_volume": 60.07163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 7.201, "high": 7.202, "low": 7.187, "close": 7.202, "volume": 89.55, "quote_volume": 644.25269, "trades": 54, "taker_buy_volume": 63.0, "taker_buy_quote": 453.23604}, {"ts": 1774571880000, "open": 7.198, "high": 7.198, "low": 7.185, "close": 7.185, "volume": 231.86, "quote_volume": 1667.83275, "trades": 22, "taker_buy_volume": 1.4, "taker_buy_quote": 10.073}, {"ts": 1774571940000, "open": 7.184, "high": 7.184, "low": 7.173, "close": 7.173, "volume": 16.8, "quote_volume": 120.5988, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 7.172, "high": 7.178, "low": 7.165, "close": 7.178, "volume": 310.69, "quote_volume": 2228.18259, "trades": 38, "taker_buy_volume": 196.76, "taker_buy_quote": 1411.73654}, {"ts": 1774572060000, "open": 7.172, "high": 7.178, "low": 7.165, "close": 7.17, "volume": 386.28, "quote_volume": 2770.60054, "trades": 38, "taker_buy_volume": 101.31, "taker_buy_quote": 726.97561}, {"ts": 1774572120000, "open": 7.169, "high": 7.169, "low": 7.158, "close": 7.158, "volume": 16.73, "quote_volume": 119.84553, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 7.157, "high": 7.157, "low": 7.152, "close": 7.152, "volume": 9.77, "quote_volume": 69.90018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 7.151, "high": 7.151, "low": 7.14, "close": 7.14, "volume": 20.19, "quote_volume": 144.25491, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 7.139, "high": 7.149, "low": 7.133, "close": 7.149, "volume": 121.27, "quote_volume": 865.56755, "trades": 29, "taker_buy_volume": 48.53, "taker_buy_quote": 346.54512}, {"ts": 1774572360000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 7.146, "high": 7.146, "low": 7.137, "close": 7.137, "volume": 14.1, "quote_volume": 100.69515, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572480000, "open": 7.138, "high": 7.14, "low": 7.136, "close": 7.136, "volume": 4.79, "quote_volume": 34.19073, "trades": 4, "taker_buy_volume": 3.38, "taker_buy_quote": 24.12897}, {"ts": 1774572540000, "open": 7.137, "high": 7.138, "low": 7.133, "close": 7.133, "volume": 29.3, "quote_volume": 209.02925, "trades": 8, "taker_buy_volume": 9.64, "taker_buy_quote": 68.77481}, {"ts": 1774572600000, "open": 7.132, "high": 7.172, "low": 7.131, "close": 7.155, "volume": 2051.0, "quote_volume": 14673.44697, "trades": 239, "taker_buy_volume": 1683.3, "taker_buy_quote": 12040.57537}, {"ts": 1774572660000, "open": 7.155, "high": 7.155, "low": 7.144, "close": 7.144, "volume": 240.58, "quote_volume": 1719.56331, "trades": 57, "taker_buy_volume": 21.26, "taker_buy_quote": 151.99443}, {"ts": 1774572720000, "open": 7.147, "high": 7.147, "low": 7.137, "close": 7.146, "volume": 31.86, "quote_volume": 227.57489, "trades": 20, "taker_buy_volume": 21.99, "taker_buy_quote": 157.10309}, {"ts": 1774572780000, "open": 7.139, "high": 7.17, "low": 7.133, "close": 7.17, "volume": 209.99, "quote_volume": 1502.13349, "trades": 60, "taker_buy_volume": 190.25, "taker_buy_quote": 1361.20117}, {"ts": 1774572840000, "open": 7.171, "high": 7.173, "low": 7.171, "close": 7.173, "volume": 3.47, "quote_volume": 24.88608, "trades": 3, "taker_buy_volume": 3.47, "taker_buy_quote": 24.88608}, {"ts": 1774572900000, "open": 7.167, "high": 7.167, "low": 7.16, "close": 7.162, "volume": 21.62, "quote_volume": 154.85784, "trades": 12, "taker_buy_volume": 6.22, "taker_buy_quote": 44.54764}, {"ts": 1774572960000, "open": 7.162, "high": 7.162, "low": 7.162, "close": 7.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 7.164, "high": 7.164, "low": 7.164, "close": 7.164, "volume": 5.94, "quote_volume": 42.55416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573080000, "open": 7.168, "high": 7.17, "low": 7.168, "close": 7.17, "volume": 25.81, "quote_volume": 185.01028, "trades": 6, "taker_buy_volume": 25.81, "taker_buy_quote": 185.01028}, {"ts": 1774573140000, "open": 7.171, "high": 7.176, "low": 7.171, "close": 7.176, "volume": 10.51, "quote_volume": 75.40071, "trades": 7, "taker_buy_volume": 7.75, "taker_buy_quote": 55.59495}, {"ts": 1774573200000, "open": 7.175, "high": 7.187, "low": 7.169, "close": 7.187, "volume": 239.85, "quote_volume": 1722.57844, "trades": 31, "taker_buy_volume": 181.67, "taker_buy_quote": 1305.01755}, {"ts": 1774573260000, "open": 7.186, "high": 7.208, "low": 7.186, "close": 7.203, "volume": 577.1, "quote_volume": 4152.98645, "trades": 81, "taker_buy_volume": 449.24, "taker_buy_quote": 3233.12588}, {"ts": 1774573320000, "open": 7.21, "high": 7.222, "low": 7.21, "close": 7.222, "volume": 134.58, "quote_volume": 970.46398, "trades": 14, "taker_buy_volume": 134.58, "taker_buy_quote": 970.46398}, {"ts": 1774573380000, "open": 7.221, "high": 7.221, "low": 7.198, "close": 7.203, "volume": 438.15, "quote_volume": 3158.99211, "trades": 118, "taker_buy_volume": 6.82, "taker_buy_quote": 49.1381}, {"ts": 1774573440000, "open": 7.203, "high": 7.216, "low": 7.197, "close": 7.213, "volume": 143.45, "quote_volume": 1033.68355, "trades": 63, "taker_buy_volume": 101.92, "taker_buy_quote": 734.59715}, {"ts": 1774573500000, "open": 7.215, "high": 7.218, "low": 7.215, "close": 7.218, "volume": 5.56, "quote_volume": 40.12374, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 40.12374}, {"ts": 1774573560000, "open": 7.219, "high": 7.22, "low": 7.217, "close": 7.217, "volume": 26.13, "quote_volume": 188.62652, "trades": 15, "taker_buy_volume": 3.29, "taker_buy_quote": 23.75241}, {"ts": 1774573620000, "open": 7.216, "high": 7.22, "low": 7.213, "close": 7.22, "volume": 19.15, "quote_volume": 138.20323, "trades": 13, "taker_buy_volume": 13.59, "taker_buy_quote": 98.09061}, {"ts": 1774573680000, "open": 7.218, "high": 7.218, "low": 7.206, "close": 7.206, "volume": 30.99, "quote_volume": 223.50084, "trades": 19, "taker_buy_volume": 0.84, "taker_buy_quote": 6.05976}, {"ts": 1774573740000, "open": 7.205, "high": 7.231, "low": 7.202, "close": 7.231, "volume": 69.61, "quote_volume": 502.18612, "trades": 61, "taker_buy_volume": 44.07, "taker_buy_quote": 318.13336}, {"ts": 1774573800000, "open": 7.232, "high": 7.237, "low": 7.232, "close": 7.237, "volume": 11.88, "quote_volume": 85.94105, "trades": 8, "taker_buy_volume": 11.88, "taker_buy_quote": 85.94105}, {"ts": 1774573860000, "open": 7.234, "high": 7.234, "low": 7.23, "close": 7.23, "volume": 27.79, "quote_volume": 201.01896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 7.229, "high": 7.229, "low": 7.225, "close": 7.225, "volume": 70.28, "quote_volume": 507.92543, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 7.23, "high": 7.238, "low": 7.222, "close": 7.222, "volume": 102.13, "quote_volume": 738.26519, "trades": 45, "taker_buy_volume": 52.33, "taker_buy_quote": 378.43208}, {"ts": 1774574040000, "open": 7.222, "high": 7.222, "low": 7.216, "close": 7.216, "volume": 18.42, "quote_volume": 132.96749, "trades": 18, "taker_buy_volume": 0.86, "taker_buy_quote": 6.2092}, {"ts": 1774574100000, "open": 7.215, "high": 7.215, "low": 7.209, "close": 7.209, "volume": 11.15, "quote_volume": 80.41806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574160000, "open": 7.208, "high": 7.216, "low": 7.206, "close": 7.216, "volume": 65.83, "quote_volume": 474.73137, "trades": 27, "taker_buy_volume": 61.65, "taker_buy_quote": 444.60612}, {"ts": 1774574220000, "open": 7.211, "high": 7.211, "low": 7.201, "close": 7.201, "volume": 15.34, "quote_volume": 110.53989, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "open": 7.202, "high": 7.216, "low": 7.2, "close": 7.2, "volume": 149.06, "quote_volume": 1074.25961, "trades": 37, "taker_buy_volume": 39.05, "taker_buy_quote": 281.46192}, {"ts": 1774574340000, "open": 7.2, "high": 7.2, "low": 7.197, "close": 7.197, "volume": 6.09, "quote_volume": 43.8396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574400000, "open": 7.196, "high": 7.196, "low": 7.175, "close": 7.186, "volume": 453.69, "quote_volume": 3259.7499, "trades": 52, "taker_buy_volume": 2.37, "taker_buy_quote": 17.02942}, {"ts": 1774574460000, "open": 7.186, "high": 7.189, "low": 7.183, "close": 7.183, "volume": 38.88, "quote_volume": 279.33643, "trades": 13, "taker_buy_volume": 4.2, "taker_buy_quote": 30.18831}, {"ts": 1774574520000, "open": 7.184, "high": 7.186, "low": 7.171, "close": 7.186, "volume": 82.74, "quote_volume": 593.68834, "trades": 30, "taker_buy_volume": 26.58, "taker_buy_quote": 190.83198}, {"ts": 1774574580000, "open": 7.185, "high": 7.192, "low": 7.183, "close": 7.192, "volume": 15.83, "quote_volume": 113.76827, "trades": 12, "taker_buy_volume": 11.63, "taker_buy_quote": 83.59547}, {"ts": 1774574640000, "open": 7.193, "high": 7.197, "low": 7.184, "close": 7.184, "volume": 25.2, "quote_volume": 181.223, "trades": 18, "taker_buy_volume": 7.0, "taker_buy_quote": 50.365}, {"ts": 1774574700000, "open": 7.183, "high": 7.183, "low": 7.176, "close": 7.176, "volume": 11.2, "quote_volume": 80.4104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 7.175, "high": 7.176, "low": 7.175, "close": 7.176, "volume": 2.8, "quote_volume": 20.0914, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0464}, {"ts": 1774574820000, "open": 7.177, "high": 7.183, "low": 7.176, "close": 7.176, "volume": 19.6, "quote_volume": 140.7182, "trades": 14, "taker_buy_volume": 9.8, "taker_buy_quote": 70.364}, {"ts": 1774574880000, "open": 7.175, "high": 7.176, "low": 7.174, "close": 7.176, "volume": 5.6, "quote_volume": 40.18, "trades": 4, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0914}, {"ts": 1774574940000, "open": 7.179, "high": 7.187, "low": 7.179, "close": 7.187, "volume": 18.2, "quote_volume": 130.7306, "trades": 14, "taker_buy_volume": 15.4, "taker_buy_quote": 110.6196}, {"ts": 1774575000000, "open": 7.188, "high": 7.194, "low": 7.185, "close": 7.186, "volume": 77.36, "quote_volume": 556.13222, "trades": 23, "taker_buy_volume": 24.06, "taker_buy_quote": 172.96888}, {"ts": 1774575060000, "open": 7.187, "high": 7.226, "low": 7.187, "close": 7.226, "volume": 536.89, "quote_volume": 3869.5195, "trades": 103, "taker_buy_volume": 496.96, "taker_buy_quote": 3581.49142}, {"ts": 1774575120000, "open": 7.227, "high": 7.257, "low": 7.226, "close": 7.239, "volume": 2104.56, "quote_volume": 15248.10232, "trades": 399, "taker_buy_volume": 1562.81, "taker_buy_quote": 11324.09891}, {"ts": 1774575180000, "open": 7.242, "high": 7.249, "low": 7.226, "close": 7.233, "volume": 1138.71, "quote_volume": 8238.91002, "trades": 274, "taker_buy_volume": 401.57, "taker_buy_quote": 2907.14737}, {"ts": 1774575240000, "open": 7.231, "high": 7.233, "low": 7.226, "close": 7.227, "volume": 27.66, "quote_volume": 199.9433, "trades": 22, "taker_buy_volume": 16.4, "taker_buy_quote": 118.55477}, {"ts": 1774575300000, "open": 7.226, "high": 7.227, "low": 7.226, "close": 7.227, "volume": 6.35, "quote_volume": 45.88848, "trades": 6, "taker_buy_volume": 3.38, "taker_buy_quote": 24.42726}, {"ts": 1774575360000, "open": 7.228, "high": 7.228, "low": 7.228, "close": 7.228, "volume": 18.56, "quote_volume": 134.15168, "trades": 6, "taker_buy_volume": 18.56, "taker_buy_quote": 134.15168}, {"ts": 1774575420000, "open": 7.226, "high": 7.226, "low": 7.225, "close": 7.225, "volume": 6.58, "quote_volume": 47.54569, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 7.224, "high": 7.231, "low": 7.215, "close": 7.215, "volume": 75.99, "quote_volume": 549.02077, "trades": 59, "taker_buy_volume": 41.83, "taker_buy_quote": 302.33598}, {"ts": 1774575540000, "open": 7.214, "high": 7.214, "low": 7.209, "close": 7.209, "volume": 8.4, "quote_volume": 60.5766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575600000, "open": 7.208, "high": 7.219, "low": 7.205, "close": 7.219, "volume": 27.49, "quote_volume": 198.28315, "trades": 26, "taker_buy_volume": 21.89, "taker_buy_quote": 157.92675}, {"ts": 1774575660000, "open": 7.217, "high": 7.217, "low": 7.21, "close": 7.214, "volume": 149.35, "quote_volume": 1077.33994, "trades": 18, "taker_buy_volume": 5.56, "taker_buy_quote": 40.1015}, {"ts": 1774575720000, "open": 7.214, "high": 7.214, "low": 7.214, "close": 7.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "open": 7.21, "high": 7.213, "low": 7.206, "close": 7.213, "volume": 28.5, "quote_volume": 205.48292, "trades": 27, "taker_buy_volume": 21.55, "taker_buy_quote": 155.38732}, {"ts": 1774575840000, "open": 7.209, "high": 7.209, "low": 7.195, "close": 7.2, "volume": 106.48, "quote_volume": 766.5678, "trades": 24, "taker_buy_volume": 0.86, "taker_buy_quote": 6.192}, {"ts": 1774575900000, "open": 7.201, "high": 7.205, "low": 7.201, "close": 7.203, "volume": 11.52, "quote_volume": 82.97726, "trades": 16, "taker_buy_volume": 8.72, "taker_buy_quote": 62.81026}, {"ts": 1774575960000, "open": 7.204, "high": 7.22, "low": 7.203, "close": 7.203, "volume": 67.15, "quote_volume": 484.38466, "trades": 40, "taker_buy_volume": 27.83, "taker_buy_quote": 200.73915}, {"ts": 1774576020000, "open": 7.204, "high": 7.207, "low": 7.196, "close": 7.196, "volume": 14.93, "quote_volume": 107.51401, "trades": 16, "taker_buy_volume": 5.16, "taker_buy_quote": 37.17972}, {"ts": 1774576080000, "open": 7.195, "high": 7.195, "low": 7.188, "close": 7.188, "volume": 79.17, "quote_volume": 569.11298, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576140000, "open": 7.188, "high": 7.188, "low": 7.183, "close": 7.183, "volume": 21.0, "quote_volume": 150.91039, "trades": 12, "taker_buy_volume": 8.22, "taker_buy_quote": 59.08116}, {"ts": 1774576200000, "open": 7.182, "high": 7.188, "low": 7.18, "close": 7.188, "volume": 27.82, "quote_volume": 199.8386, "trades": 16, "taker_buy_volume": 23.62, "taker_buy_quote": 169.6784}, {"ts": 1774576260000, "open": 7.188, "high": 7.197, "low": 7.188, "close": 7.197, "volume": 147.31, "quote_volume": 1059.86597, "trades": 19, "taker_buy_volume": 147.31, "taker_buy_quote": 1059.86597}, {"ts": 1774576320000, "open": 7.197, "high": 7.201, "low": 7.197, "close": 7.201, "volume": 5.72, "quote_volume": 41.17572, "trades": 6, "taker_buy_volume": 5.72, "taker_buy_quote": 41.17572}, {"ts": 1774576380000, "open": 7.199, "high": 7.199, "low": 7.191, "close": 7.191, "volume": 12.6, "quote_volume": 90.657, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 7.193, "high": 7.199, "low": 7.193, "close": 7.199, "volume": 12.6, "quote_volume": 90.678, "trades": 9, "taker_buy_volume": 12.6, "taker_buy_quote": 90.678}, {"ts": 1774576500000, "open": 7.2, "high": 7.204, "low": 7.2, "close": 7.204, "volume": 6.52, "quote_volume": 46.95644, "trades": 7, "taker_buy_volume": 6.52, "taker_buy_quote": 46.95644}, {"ts": 1774576560000, "open": 7.204, "high": 7.207, "low": 7.202, "close": 7.207, "volume": 41.82, "quote_volume": 301.35309, "trades": 16, "taker_buy_volume": 37.62, "taker_buy_quote": 271.10049}, {"ts": 1774576620000, "open": 7.207, "high": 7.207, "low": 7.2, "close": 7.2, "volume": 9.89, "quote_volume": 71.22945, "trades": 7, "taker_buy_volume": 1.07, "taker_buy_quote": 7.71149}, {"ts": 1774576680000, "open": 7.201, "high": 7.207, "low": 7.2, "close": 7.207, "volume": 122.92, "quote_volume": 885.62519, "trades": 33, "taker_buy_volume": 87.6, "taker_buy_quote": 631.28422}, {"ts": 1774576740000, "open": 7.207, "high": 7.207, "low": 7.2, "close": 7.2, "volume": 28.54, "quote_volume": 205.56849, "trades": 7, "taker_buy_volume": 10.07, "taker_buy_quote": 72.57449}, {"ts": 1774576800000, "open": 7.199, "high": 7.207, "low": 7.195, "close": 7.207, "volume": 55.2, "quote_volume": 397.6014, "trades": 36, "taker_buy_volume": 48.2, "taker_buy_quote": 347.2224}, {"ts": 1774576860000, "open": 7.207, "high": 7.241, "low": 7.207, "close": 7.231, "volume": 1703.86, "quote_volume": 12307.4207, "trades": 120, "taker_buy_volume": 1566.87, "taker_buy_quote": 11316.70986}, {"ts": 1774576920000, "open": 7.236, "high": 7.246, "low": 7.221, "close": 7.245, "volume": 393.39, "quote_volume": 2845.38003, "trades": 70, "taker_buy_volume": 112.77, "taker_buy_quote": 816.29292}, {"ts": 1774576980000, "open": 7.245, "high": 7.245, "low": 7.216, "close": 7.216, "volume": 1452.59, "quote_volume": 10501.57161, "trades": 72, "taker_buy_volume": 101.35, "taker_buy_quote": 732.00781}, {"ts": 1774577040000, "open": 7.218, "high": 7.218, "low": 7.207, "close": 7.207, "volume": 25.25, "quote_volume": 182.11918, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577100000, "open": 7.206, "high": 7.206, "low": 7.203, "close": 7.206, "volume": 9.75, "quote_volume": 70.24594, "trades": 7, "taker_buy_volume": 4.17, "taker_buy_quote": 30.04485}, {"ts": 1774577160000, "open": 7.207, "high": 7.208, "low": 7.194, "close": 7.194, "volume": 417.35, "quote_volume": 3005.0962, "trades": 35, "taker_buy_volume": 15.02, "taker_buy_quote": 108.20056}, {"ts": 1774577220000, "open": 7.195, "high": 7.201, "low": 7.185, "close": 7.201, "volume": 348.28, "quote_volume": 2505.55122, "trades": 38, "taker_buy_volume": 160.47, "taker_buy_quote": 1154.91569}, {"ts": 1774577280000, "open": 7.195, "high": 7.195, "low": 7.193, "close": 7.193, "volume": 4.2, "quote_volume": 30.2148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577340000, "open": 7.192, "high": 7.192, "low": 7.175, "close": 7.176, "volume": 138.09, "quote_volume": 991.70865, "trades": 24, "taker_buy_volume": 5.69, "taker_buy_quote": 40.82715}, {"ts": 1774577400000, "open": 7.174, "high": 7.174, "low": 7.166, "close": 7.166, "volume": 20.01, "quote_volume": 143.46898, "trades": 13, "taker_buy_volume": 6.82, "taker_buy_quote": 48.8994}, {"ts": 1774577460000, "open": 7.17, "high": 7.184, "low": 7.17, "close": 7.184, "volume": 125.14, "quote_volume": 898.15899, "trades": 25, "taker_buy_volume": 125.14, "taker_buy_quote": 898.15899}, {"ts": 1774577520000, "open": 7.184, "high": 7.187, "low": 7.173, "close": 7.173, "volume": 18.2, "quote_volume": 130.669, "trades": 13, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2388}, {"ts": 1774577580000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 1.4, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0436}, {"ts": 1774577640000, "open": 7.175, "high": 7.178, "low": 7.175, "close": 7.178, "volume": 5.6, "quote_volume": 40.1884, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1884}, {"ts": 1774577700000, "open": 7.179, "high": 7.187, "low": 7.179, "close": 7.187, "volume": 12.6, "quote_volume": 90.5058, "trades": 9, "taker_buy_volume": 12.6, "taker_buy_quote": 90.5058}, {"ts": 1774577760000, "open": 7.188, "high": 7.192, "low": 7.184, "close": 7.189, "volume": 22.56, "quote_volume": 162.15584, "trades": 16, "taker_buy_volume": 15.56, "taker_buy_quote": 111.85384}, {"ts": 1774577820000, "open": 7.184, "high": 7.187, "low": 7.176, "close": 7.176, "volume": 17.09, "quote_volume": 122.73343, "trades": 12, "taker_buy_volume": 4.49, "taker_buy_quote": 32.26543}, {"ts": 1774577880000, "open": 7.176, "high": 7.187, "low": 7.176, "close": 7.187, "volume": 21.12, "quote_volume": 151.63742, "trades": 12, "taker_buy_volume": 21.12, "taker_buy_quote": 151.63742}, {"ts": 1774577940000, "open": 7.187, "high": 7.191, "low": 7.187, "close": 7.188, "volume": 9.44, "quote_volume": 67.86063, "trades": 7, "taker_buy_volume": 8.09, "taker_buy_quote": 58.15683}, {"ts": 1774578000000, "open": 7.192, "high": 7.193, "low": 7.184, "close": 7.184, "volume": 9.8, "quote_volume": 70.441, "trades": 8, "taker_buy_volume": 2.8, "taker_buy_quote": 20.139}, {"ts": 1774578060000, "open": 7.183, "high": 7.189, "low": 7.181, "close": 7.189, "volume": 20.43, "quote_volume": 146.77353, "trades": 15, "taker_buy_volume": 14.01, "taker_buy_quote": 100.65621}, {"ts": 1774578120000, "open": 7.19, "high": 7.196, "low": 7.187, "close": 7.196, "volume": 30.41, "quote_volume": 218.6797, "trades": 21, "taker_buy_volume": 18.2, "taker_buy_quote": 130.8916}, {"ts": 1774578180000, "open": 7.195, "high": 7.195, "low": 7.186, "close": 7.186, "volume": 14.0, "quote_volume": 100.667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 7.185, "high": 7.185, "low": 7.17, "close": 7.17, "volume": 22.4, "quote_volume": 160.776, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 7.169, "high": 7.169, "low": 7.152, "close": 7.166, "volume": 152.38, "quote_volume": 1090.9192, "trades": 40, "taker_buy_volume": 49.12, "taker_buy_quote": 351.73552}, {"ts": 1774578360000, "open": 7.167, "high": 7.169, "low": 7.166, "close": 7.166, "volume": 30.98, "quote_volume": 222.01108, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1056}, {"ts": 1774578420000, "open": 7.166, "high": 7.166, "low": 7.166, "close": 7.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 7.167, "high": 7.167, "low": 7.156, "close": 7.162, "volume": 27.21, "quote_volume": 194.81524, "trades": 17, "taker_buy_volume": 5.6, "taker_buy_quote": 40.0988}, {"ts": 1774578540000, "open": 7.163, "high": 7.165, "low": 7.16, "close": 7.16, "volume": 4.96, "quote_volume": 35.526, "trades": 5, "taker_buy_volume": 3.32, "taker_buy_quote": 23.7836}, {"ts": 1774578600000, "open": 7.165, "high": 7.171, "low": 7.165, "close": 7.171, "volume": 8.48, "quote_volume": 60.7838, "trades": 10, "taker_buy_volume": 8.48, "taker_buy_quote": 60.7838}, {"ts": 1774578660000, "open": 7.168, "high": 7.168, "low": 7.158, "close": 7.158, "volume": 14.2, "quote_volume": 101.7206, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578720000, "open": 7.161, "high": 7.175, "low": 7.161, "close": 7.172, "volume": 44.82, "quote_volume": 321.30756, "trades": 23, "taker_buy_volume": 34.92, "taker_buy_quote": 250.30476}, {"ts": 1774578780000, "open": 7.173, "high": 7.173, "low": 7.162, "close": 7.162, "volume": 202.96, "quote_volume": 1454.74955, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578840000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 1.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 7.162, "high": 7.162, "low": 7.156, "close": 7.156, "volume": 16.41, "quote_volume": 117.47939, "trades": 8, "taker_buy_volume": 6.81, "taker_buy_quote": 48.75279}, {"ts": 1774578960000, "open": 7.156, "high": 7.156, "low": 7.156, "close": 7.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 7.157, "high": 7.159, "low": 7.155, "close": 7.155, "volume": 6.36, "quote_volume": 45.52144, "trades": 6, "taker_buy_volume": 4.96, "taker_buy_quote": 35.50444}, {"ts": 1774579080000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579140000, "open": 7.154, "high": 7.154, "low": 7.151, "close": 7.151, "volume": 26.84, "quote_volume": 191.95721, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579200000, "open": 7.156, "high": 7.161, "low": 7.156, "close": 7.161, "volume": 46.65, "quote_volume": 333.99474, "trades": 10, "taker_buy_volume": 27.7, "taker_buy_quote": 198.31274}, {"ts": 1774579260000, "open": 7.156, "high": 7.156, "low": 7.154, "close": 7.154, "volume": 3.93, "quote_volume": 28.11942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 7.156, "high": 7.161, "low": 7.154, "close": 7.156, "volume": 39.76, "quote_volume": 284.51948, "trades": 25, "taker_buy_volume": 8.4, "taker_buy_quote": 60.1314}, {"ts": 1774579380000, "open": 7.156, "high": 7.156, "low": 7.147, "close": 7.15, "volume": 26.94, "quote_volume": 192.61241, "trades": 25, "taker_buy_volume": 2.82, "taker_buy_quote": 20.16159}, {"ts": 1774579440000, "open": 7.153, "high": 7.153, "low": 7.153, "close": 7.153, "volume": 15.97, "quote_volume": 114.23341, "trades": 1, "taker_buy_volume": 15.97, "taker_buy_quote": 114.23341}, {"ts": 1774579500000, "open": 7.154, "high": 7.158, "low": 7.154, "close": 7.157, "volume": 17.05, "quote_volume": 122.01578, "trades": 9, "taker_buy_volume": 8.4, "taker_buy_quote": 60.1118}, {"ts": 1774579560000, "open": 7.157, "high": 7.157, "low": 7.153, "close": 7.153, "volume": 26.8, "quote_volume": 191.72321, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579620000, "open": 7.152, "high": 7.152, "low": 7.15, "close": 7.15, "volume": 4.23, "quote_volume": 30.24873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 1.41, "quote_volume": 10.08291, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.08291}, {"ts": 1774579740000, "open": 7.151, "high": 7.165, "low": 7.151, "close": 7.165, "volume": 131.75, "quote_volume": 943.39322, "trades": 27, "taker_buy_volume": 131.75, "taker_buy_quote": 943.39322}, {"ts": 1774579800000, "open": 7.164, "high": 7.164, "low": 7.152, "close": 7.158, "volume": 289.8, "quote_volume": 2074.44763, "trades": 31, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0212}, {"ts": 1774579860000, "open": 7.159, "high": 7.162, "low": 7.159, "close": 7.16, "volume": 22.14, "quote_volume": 158.55504, "trades": 7, "taker_buy_volume": 5.6, "taker_buy_quote": 40.0988}, {"ts": 1774579920000, "open": 7.161, "high": 7.162, "low": 7.158, "close": 7.158, "volume": 34.59, "quote_volume": 247.70972, "trades": 6, "taker_buy_volume": 17.37, "taker_buy_quote": 124.40394}, {"ts": 1774579980000, "open": 7.163, "high": 7.165, "low": 7.163, "close": 7.165, "volume": 4.2, "quote_volume": 30.0888, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0888}, {"ts": 1774580040000, "open": 7.166, "high": 7.167, "low": 7.166, "close": 7.167, "volume": 2.8, "quote_volume": 20.0662, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0662}, {"ts": 1774580100000, "open": 7.168, "high": 7.168, "low": 7.161, "close": 7.163, "volume": 153.07, "quote_volume": 1096.46082, "trades": 19, "taker_buy_volume": 18.77, "taker_buy_quote": 134.45651}, {"ts": 1774580160000, "open": 7.162, "high": 7.173, "low": 7.162, "close": 7.164, "volume": 43.62, "quote_volume": 312.73086, "trades": 22, "taker_buy_volume": 14.0, "taker_buy_quote": 100.345}, {"ts": 1774580220000, "open": 7.158, "high": 7.16, "low": 7.157, "close": 7.16, "volume": 45.18, "quote_volume": 323.37511, "trades": 7, "taker_buy_volume": 13.24, "taker_buy_quote": 94.76456}, {"ts": 1774580280000, "open": 7.158, "high": 7.158, "low": 7.156, "close": 7.157, "volume": 5.6, "quote_volume": 40.0792, "trades": 4, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0198}, {"ts": 1774580340000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 7.157, "high": 7.157, "low": 7.138, "close": 7.138, "volume": 470.92, "quote_volume": 3365.97307, "trades": 61, "taker_buy_volume": 52.1, "taker_buy_quote": 372.29063}, {"ts": 1774580460000, "open": 7.135, "high": 7.135, "low": 7.118, "close": 7.119, "volume": 603.32, "quote_volume": 4299.27236, "trades": 33, "taker_buy_volume": 6.82, "taker_buy_quote": 48.54476}, {"ts": 1774580520000, "open": 7.124, "high": 7.131, "low": 7.122, "close": 7.124, "volume": 503.95, "quote_volume": 3591.4226, "trades": 39, "taker_buy_volume": 12.69, "taker_buy_quote": 90.44868}, {"ts": 1774580580000, "open": 7.123, "high": 7.123, "low": 7.108, "close": 7.118, "volume": 509.72, "quote_volume": 3626.94318, "trades": 105, "taker_buy_volume": 225.42, "taker_buy_quote": 1604.33027}, {"ts": 1774580640000, "open": 7.117, "high": 7.117, "low": 7.112, "close": 7.112, "volume": 71.41, "quote_volume": 508.03127, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 7.111, "high": 7.111, "low": 7.084, "close": 7.097, "volume": 1209.94, "quote_volume": 8589.54887, "trades": 260, "taker_buy_volume": 335.54, "taker_buy_quote": 2382.08936}, {"ts": 1774580760000, "open": 7.098, "high": 7.112, "low": 7.098, "close": 7.105, "volume": 257.12, "quote_volume": 1826.53798, "trades": 93, "taker_buy_volume": 58.72, "taker_buy_quote": 417.20434}, {"ts": 1774580820000, "open": 7.106, "high": 7.114, "low": 7.094, "close": 7.098, "volume": 827.21, "quote_volume": 5875.53182, "trades": 175, "taker_buy_volume": 252.15, "taker_buy_quote": 1792.27718}, {"ts": 1774580880000, "open": 7.099, "high": 7.108, "low": 7.091, "close": 7.108, "volume": 280.69, "quote_volume": 1992.70634, "trades": 121, "taker_buy_volume": 238.57, "taker_buy_quote": 1693.6709}, {"ts": 1774580940000, "open": 7.107, "high": 7.112, "low": 7.089, "close": 7.094, "volume": 155.69, "quote_volume": 1105.22596, "trades": 54, "taker_buy_volume": 34.14, "taker_buy_quote": 242.38377}, {"ts": 1774581000000, "open": 7.094, "high": 7.098, "low": 7.088, "close": 7.088, "volume": 24.1, "quote_volume": 170.9239, "trades": 18, "taker_buy_volume": 16.0, "taker_buy_quote": 113.4898}, {"ts": 1774581060000, "open": 7.092, "high": 7.101, "low": 7.092, "close": 7.095, "volume": 19.92, "quote_volume": 141.35781, "trades": 20, "taker_buy_volume": 13.97, "taker_buy_quote": 99.13914}, {"ts": 1774581120000, "open": 7.097, "high": 7.101, "low": 7.095, "close": 7.095, "volume": 19.74, "quote_volume": 140.135, "trades": 15, "taker_buy_volume": 15.65, "taker_buy_quote": 111.11645}, {"ts": 1774581180000, "open": 7.099, "high": 7.101, "low": 7.099, "close": 7.101, "volume": 4.4, "quote_volume": 31.24014, "trades": 4, "taker_buy_volume": 4.4, "taker_buy_quote": 31.24014}, {"ts": 1774581240000, "open": 7.102, "high": 7.107, "low": 7.094, "close": 7.094, "volume": 204.02, "quote_volume": 1447.97046, "trades": 30, "taker_buy_volume": 10.46, "taker_buy_quote": 74.31261}, {"ts": 1774581300000, "open": 7.098, "high": 7.098, "low": 7.082, "close": 7.087, "volume": 80.1, "quote_volume": 568.00797, "trades": 31, "taker_buy_volume": 54.54, "taker_buy_quote": 386.79359}, {"ts": 1774581360000, "open": 7.088, "high": 7.095, "low": 7.088, "close": 7.094, "volume": 68.5, "quote_volume": 485.86619, "trades": 20, "taker_buy_volume": 14.2, "taker_buy_quote": 100.70498}, {"ts": 1774581420000, "open": 7.095, "high": 7.095, "low": 7.095, "close": 7.095, "volume": 5.05, "quote_volume": 35.82975, "trades": 2, "taker_buy_volume": 5.05, "taker_buy_quote": 35.82975}, {"ts": 1774581480000, "open": 7.091, "high": 7.096, "low": 7.087, "close": 7.096, "volume": 87.41, "quote_volume": 619.96273, "trades": 16, "taker_buy_volume": 83.15, "taker_buy_quote": 589.76501}, {"ts": 1774581540000, "open": 7.09, "high": 7.09, "low": 7.088, "close": 7.088, "volume": 10.0, "quote_volume": 70.88426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 7.088, "high": 7.088, "low": 7.084, "close": 7.087, "volume": 11.12, "quote_volume": 78.79584, "trades": 8, "taker_buy_volume": 4.26, "taker_buy_quote": 30.18636}, {"ts": 1774581660000, "open": 7.088, "high": 7.088, "low": 7.078, "close": 7.078, "volume": 18.12, "quote_volume": 128.32656, "trades": 12, "taker_buy_volume": 1.42, "taker_buy_quote": 10.06496}, {"ts": 1774581720000, "open": 7.08, "high": 7.087, "low": 7.08, "close": 7.087, "volume": 11.36, "quote_volume": 80.46856, "trades": 8, "taker_buy_volume": 11.36, "taker_buy_quote": 80.46856}, {"ts": 1774581780000, "open": 7.088, "high": 7.091, "low": 7.088, "close": 7.091, "volume": 5.68, "quote_volume": 40.26836, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 40.26836}, {"ts": 1774581840000, "open": 7.092, "high": 7.094, "low": 7.092, "close": 7.094, "volume": 3.54, "quote_volume": 25.1085, "trades": 3, "taker_buy_volume": 3.54, "taker_buy_quote": 25.1085}, {"ts": 1774581900000, "open": 7.094, "high": 7.097, "low": 7.093, "close": 7.093, "volume": 9.24, "quote_volume": 65.55708, "trades": 7, "taker_buy_volume": 4.98, "taker_buy_quote": 35.33664}, {"ts": 1774581960000, "open": 7.094, "high": 7.099, "low": 7.088, "close": 7.093, "volume": 172.25, "quote_volume": 1221.69992, "trades": 39, "taker_buy_volume": 16.39, "taker_buy_quote": 116.27691}, {"ts": 1774582020000, "open": 7.096, "high": 7.109, "low": 7.096, "close": 7.108, "volume": 393.01, "quote_volume": 2790.11856, "trades": 72, "taker_buy_volume": 390.17, "taker_buy_quote": 2769.9503}, {"ts": 1774582080000, "open": 7.105, "high": 7.11, "low": 7.105, "close": 7.109, "volume": 56.52, "quote_volume": 401.66689, "trades": 29, "taker_buy_volume": 24.21, "taker_buy_quote": 172.10434}, {"ts": 1774582140000, "open": 7.109, "high": 7.113, "low": 7.109, "close": 7.113, "volume": 9.86, "quote_volume": 70.12008, "trades": 7, "taker_buy_volume": 9.86, "taker_buy_quote": 70.12008}, {"ts": 1774582200000, "open": 7.114, "high": 7.12, "low": 7.108, "close": 7.119, "volume": 311.53, "quote_volume": 2216.97367, "trades": 75, "taker_buy_volume": 232.09, "taker_buy_quote": 1652.02569}, {"ts": 1774582260000, "open": 7.12, "high": 7.13, "low": 7.12, "close": 7.127, "volume": 65.44, "quote_volume": 466.3474, "trades": 52, "taker_buy_volume": 54.18, "taker_buy_quote": 386.08894}, {"ts": 1774582320000, "open": 7.126, "high": 7.126, "low": 7.1, "close": 7.104, "volume": 331.15, "quote_volume": 2354.57243, "trades": 110, "taker_buy_volume": 72.09, "taker_buy_quote": 512.30933}, {"ts": 1774582380000, "open": 7.1, "high": 7.1, "low": 7.087, "close": 7.091, "volume": 71.13, "quote_volume": 504.34261, "trades": 35, "taker_buy_volume": 39.53, "taker_buy_quote": 280.21403}, {"ts": 1774582440000, "open": 7.087, "high": 7.094, "low": 7.087, "close": 7.092, "volume": 54.33, "quote_volume": 385.1578, "trades": 30, "taker_buy_volume": 54.33, "taker_buy_quote": 385.1578}, {"ts": 1774582500000, "open": 7.089, "high": 7.116, "low": 7.089, "close": 7.108, "volume": 426.25, "quote_volume": 3028.1944, "trades": 74, "taker_buy_volume": 418.56, "taker_buy_quote": 2973.56561}, {"ts": 1774582560000, "open": 7.107, "high": 7.107, "low": 7.106, "close": 7.106, "volume": 2.82, "quote_volume": 20.04033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 7.105, "high": 7.112, "low": 7.102, "close": 7.112, "volume": 184.87, "quote_volume": 1314.27427, "trades": 16, "taker_buy_volume": 171.69, "taker_buy_quote": 1220.66144}, {"ts": 1774582680000, "open": 7.11, "high": 7.11, "low": 7.105, "close": 7.105, "volume": 21.76, "quote_volume": 154.62793, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 7.11, "high": 7.135, "low": 7.11, "close": 7.13, "volume": 79.82, "quote_volume": 568.80952, "trades": 38, "taker_buy_volume": 36.66, "taker_buy_quote": 261.10098}, {"ts": 1774582800000, "open": 7.134, "high": 7.134, "low": 7.121, "close": 7.121, "volume": 185.35, "quote_volume": 1320.30094, "trades": 23, "taker_buy_volume": 1.21, "taker_buy_quote": 8.63214}, {"ts": 1774582860000, "open": 7.121, "high": 7.127, "low": 7.119, "close": 7.123, "volume": 200.55, "quote_volume": 1428.65943, "trades": 28, "taker_buy_volume": 185.04, "taker_buy_quote": 1318.20003}, {"ts": 1774582920000, "open": 7.124, "high": 7.125, "low": 7.124, "close": 7.125, "volume": 2.82, "quote_volume": 20.09109, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.09109}, {"ts": 1774582980000, "open": 7.125, "high": 7.152, "low": 7.125, "close": 7.134, "volume": 444.09, "quote_volume": 3172.46342, "trades": 70, "taker_buy_volume": 395.99, "taker_buy_quote": 2828.90861}, {"ts": 1774583040000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 7.133, "high": 7.133, "low": 7.132, "close": 7.132, "volume": 2.82, "quote_volume": 20.11365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 7.131, "high": 7.131, "low": 7.129, "close": 7.129, "volume": 4.23, "quote_volume": 30.1599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 7.128, "high": 7.128, "low": 7.127, "close": 7.127, "volume": 2.82, "quote_volume": 20.09955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 7.127, "high": 7.127, "low": 7.125, "close": 7.125, "volume": 92.37, "quote_volume": 658.14374, "trades": 5, "taker_buy_volume": 3.04, "taker_buy_quote": 21.66608}, {"ts": 1774583340000, "open": 7.124, "high": 7.125, "low": 7.123, "close": 7.125, "volume": 69.35, "quote_volume": 494.08326, "trades": 8, "taker_buy_volume": 66.53, "taker_buy_quote": 473.99499}, {"ts": 1774583400000, "open": 7.124, "high": 7.124, "low": 7.124, "close": 7.124, "volume": 1.41, "quote_volume": 10.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 7.123, "high": 7.126, "low": 7.123, "close": 7.125, "volume": 26.37, "quote_volume": 187.88343, "trades": 7, "taker_buy_volume": 4.23, "taker_buy_quote": 30.13875}, {"ts": 1774583520000, "open": 7.124, "high": 7.124, "low": 7.119, "close": 7.119, "volume": 18.65, "quote_volume": 132.7905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 7.119, "high": 7.119, "low": 7.117, "close": 7.117, "volume": 18.79, "quote_volume": 133.76178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583640000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 1.41, "quote_volume": 10.03356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 7.115, "high": 7.115, "low": 7.111, "close": 7.111, "volume": 7.05, "quote_volume": 50.14665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583760000, "open": 7.11, "high": 7.11, "low": 7.109, "close": 7.109, "volume": 2.82, "quote_volume": 20.04879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 7.11, "high": 7.113, "low": 7.11, "close": 7.113, "volume": 19.86, "quote_volume": 141.2415, "trades": 5, "taker_buy_volume": 19.86, "taker_buy_quote": 141.2415}, {"ts": 1774583880000, "open": 7.114, "high": 7.115, "low": 7.112, "close": 7.113, "volume": 86.18, "quote_volume": 612.94253, "trades": 12, "taker_buy_volume": 51.42, "taker_buy_quote": 365.71203}, {"ts": 1774583940000, "open": 7.113, "high": 7.113, "low": 7.111, "close": 7.112, "volume": 31.61, "quote_volume": 224.81679, "trades": 6, "taker_buy_volume": 15.63, "taker_buy_quote": 111.17478}, {"ts": 1774584000000, "open": 7.11, "high": 7.11, "low": 7.103, "close": 7.103, "volume": 52.44, "quote_volume": 372.73551, "trades": 12, "taker_buy_volume": 41.16, "taker_buy_quote": 292.57419}, {"ts": 1774584060000, "open": 7.102, "high": 7.104, "low": 7.098, "close": 7.104, "volume": 62.73, "quote_volume": 445.37979, "trades": 21, "taker_buy_volume": 36.87, "taker_buy_quote": 261.79116}, {"ts": 1774584120000, "open": 7.105, "high": 7.112, "low": 7.104, "close": 7.112, "volume": 14.17, "quote_volume": 100.72205, "trades": 13, "taker_buy_volume": 12.76, "taker_buy_quote": 90.70541}, {"ts": 1774584180000, "open": 7.11, "high": 7.134, "low": 7.11, "close": 7.134, "volume": 192.05, "quote_volume": 1368.28946, "trades": 51, "taker_buy_volume": 139.23, "taker_buy_quote": 992.36732}, {"ts": 1774584240000, "open": 7.134, "high": 7.135, "low": 7.125, "close": 7.131, "volume": 449.13, "quote_volume": 3201.73537, "trades": 72, "taker_buy_volume": 292.15, "taker_buy_quote": 2082.62973}, {"ts": 1774584300000, "open": 7.131, "high": 7.137, "low": 7.123, "close": 7.133, "volume": 522.01, "quote_volume": 3722.03069, "trades": 67, "taker_buy_volume": 388.88, "taker_buy_quote": 2773.33293}, {"ts": 1774584360000, "open": 7.131, "high": 7.137, "low": 7.12, "close": 7.12, "volume": 196.63, "quote_volume": 1401.62495, "trades": 52, "taker_buy_volume": 46.77, "taker_buy_quote": 333.68495}, {"ts": 1774584420000, "open": 7.12, "high": 7.123, "low": 7.115, "close": 7.117, "volume": 91.65, "quote_volume": 652.41982, "trades": 32, "taker_buy_volume": 29.41, "taker_buy_quote": 209.4394}, {"ts": 1774584480000, "open": 7.117, "high": 7.119, "low": 7.114, "close": 7.114, "volume": 90.86, "quote_volume": 646.56369, "trades": 29, "taker_buy_volume": 85.22, "taker_buy_quote": 606.4365}, {"ts": 1774584540000, "open": 7.114, "high": 7.114, "low": 7.111, "close": 7.111, "volume": 13.2, "quote_volume": 93.89634, "trades": 4, "taker_buy_volume": 8.97, "taker_buy_quote": 63.81258}, {"ts": 1774584600000, "open": 7.111, "high": 7.114, "low": 7.106, "close": 7.108, "volume": 323.94, "quote_volume": 2302.95132, "trades": 48, "taker_buy_volume": 180.69, "taker_buy_quote": 1284.73799}, {"ts": 1774584660000, "open": 7.107, "high": 7.112, "low": 7.107, "close": 7.109, "volume": 19.58, "quote_volume": 139.19198, "trades": 16, "taker_buy_volume": 16.76, "taker_buy_quote": 119.14319}, {"ts": 1774584720000, "open": 7.11, "high": 7.113, "low": 7.11, "close": 7.113, "volume": 6.8, "quote_volume": 48.35994, "trades": 12, "taker_buy_volume": 6.8, "taker_buy_quote": 48.35994}, {"ts": 1774584780000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 7.113, "high": 7.116, "low": 7.112, "close": 7.114, "volume": 58.59, "quote_volume": 416.84516, "trades": 16, "taker_buy_volume": 57.18, "taker_buy_quote": 406.81724}, {"ts": 1774584900000, "open": 7.112, "high": 7.119, "low": 7.109, "close": 7.114, "volume": 55.19, "quote_volume": 392.60619, "trades": 42, "taker_buy_volume": 45.32, "taker_buy_quote": 322.41075}, {"ts": 1774584960000, "open": 7.111, "high": 7.111, "low": 7.109, "close": 7.109, "volume": 4.23, "quote_volume": 30.0753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 7.111, "high": 7.119, "low": 7.111, "close": 7.119, "volume": 14.1, "quote_volume": 100.3215, "trades": 10, "taker_buy_volume": 14.1, "taker_buy_quote": 100.3215}, {"ts": 1774585080000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585140000, "open": 7.118, "high": 7.119, "low": 7.114, "close": 7.119, "volume": 47.29, "quote_volume": 336.61646, "trades": 11, "taker_buy_volume": 34.52, "taker_buy_quote": 245.73942}, {"ts": 1774585200000, "open": 7.117, "high": 7.117, "low": 7.107, "close": 7.107, "volume": 15.51, "quote_volume": 110.30712, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585260000, "open": 7.106, "high": 7.108, "low": 7.1, "close": 7.108, "volume": 35.28, "quote_volume": 250.58574, "trades": 18, "taker_buy_volume": 23.95, "taker_buy_quote": 170.11307}, {"ts": 1774585320000, "open": 7.107, "high": 7.108, "low": 7.102, "close": 7.108, "volume": 28.68, "quote_volume": 203.72626, "trades": 10, "taker_buy_volume": 5.64, "taker_buy_quote": 40.08066}, {"ts": 1774585380000, "open": 7.105, "high": 7.105, "low": 7.104, "close": 7.104, "volume": 6.82, "quote_volume": 48.45069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 7.106, "high": 7.111, "low": 7.106, "close": 7.111, "volume": 8.46, "quote_volume": 60.13791, "trades": 6, "taker_buy_volume": 8.46, "taker_buy_quote": 60.13791}, {"ts": 1774585500000, "open": 7.112, "high": 7.114, "low": 7.112, "close": 7.114, "volume": 4.23, "quote_volume": 30.08799, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.08799}, {"ts": 1774585560000, "open": 7.114, "high": 7.117, "low": 7.114, "close": 7.114, "volume": 8.46, "quote_volume": 60.19431, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 40.13142}, {"ts": 1774585620000, "open": 7.116, "high": 7.116, "low": 7.113, "close": 7.113, "volume": 50.43, "quote_volume": 358.76004, "trades": 8, "taker_buy_volume": 1.41, "taker_buy_quote": 10.03356}, {"ts": 1774585680000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 21.47, "quote_volume": 152.78052, "trades": 2, "taker_buy_volume": 21.47, "taker_buy_quote": 152.78052}, {"ts": 1774585740000, "open": 7.117, "high": 7.122, "low": 7.117, "close": 7.12, "volume": 57.13, "quote_volume": 406.82433, "trades": 11, "taker_buy_volume": 8.46, "taker_buy_quote": 60.23097}, {"ts": 1774585800000, "open": 7.123, "high": 7.157, "low": 7.123, "close": 7.136, "volume": 719.79, "quote_volume": 5141.49197, "trades": 101, "taker_buy_volume": 584.77, "taker_buy_quote": 4177.43895}, {"ts": 1774585860000, "open": 7.134, "high": 7.137, "low": 7.128, "close": 7.129, "volume": 152.37, "quote_volume": 1086.69181, "trades": 32, "taker_buy_volume": 54.84, "taker_buy_quote": 391.20562}, {"ts": 1774585920000, "open": 7.13, "high": 7.13, "low": 7.121, "close": 7.126, "volume": 295.63, "quote_volume": 2106.38617, "trades": 32, "taker_buy_volume": 256.91, "taker_buy_quote": 1830.59413}, {"ts": 1774585980000, "open": 7.127, "high": 7.139, "low": 7.127, "close": 7.136, "volume": 119.99, "quote_volume": 856.21553, "trades": 33, "taker_buy_volume": 119.99, "taker_buy_quote": 856.21553}, {"ts": 1774586040000, "open": 7.136, "high": 7.142, "low": 7.135, "close": 7.142, "volume": 106.5, "quote_volume": 760.40429, "trades": 38, "taker_buy_volume": 103.32, "taker_buy_quote": 737.70968}, {"ts": 1774586100000, "open": 7.14, "high": 7.153, "low": 7.139, "close": 7.139, "volume": 368.67, "quote_volume": 2634.06908, "trades": 108, "taker_buy_volume": 311.13, "taker_buy_quote": 2222.91057}, {"ts": 1774586160000, "open": 7.138, "high": 7.142, "low": 7.137, "close": 7.137, "volume": 25.15, "quote_volume": 179.56097, "trades": 19, "taker_buy_volume": 15.51, "taker_buy_quote": 110.7316}, {"ts": 1774586220000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 1.41, "quote_volume": 10.06458, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.06458}, {"ts": 1774586280000, "open": 7.138, "high": 7.141, "low": 7.133, "close": 7.141, "volume": 78.73, "quote_volume": 561.91459, "trades": 44, "taker_buy_volume": 64.86, "taker_buy_quote": 462.93168}, {"ts": 1774586340000, "open": 7.141, "high": 7.153, "low": 7.141, "close": 7.151, "volume": 177.13, "quote_volume": 1265.91427, "trades": 46, "taker_buy_volume": 163.49, "taker_buy_quote": 1168.38827}, {"ts": 1774586400000, "open": 7.148, "high": 7.176, "low": 7.148, "close": 7.166, "volume": 4536.49, "quote_volume": 32469.29736, "trades": 104, "taker_buy_volume": 4489.34, "taker_buy_quote": 32131.42239}, {"ts": 1774586460000, "open": 7.167, "high": 7.182, "low": 7.167, "close": 7.176, "volume": 566.67, "quote_volume": 4065.7298, "trades": 107, "taker_buy_volume": 536.49, "taker_buy_quote": 3849.19626}, {"ts": 1774586520000, "open": 7.176, "high": 7.183, "low": 7.161, "close": 7.166, "volume": 430.34, "quote_volume": 3085.45272, "trades": 95, "taker_buy_volume": 277.66, "taker_buy_quote": 1991.00895}, {"ts": 1774586580000, "open": 7.167, "high": 7.192, "low": 7.161, "close": 7.192, "volume": 484.55, "quote_volume": 3477.66087, "trades": 175, "taker_buy_volume": 411.64, "taker_buy_quote": 2955.10465}, {"ts": 1774586640000, "open": 7.19, "high": 7.193, "low": 7.175, "close": 7.175, "volume": 72.18, "quote_volume": 518.55714, "trades": 57, "taker_buy_volume": 40.03, "taker_buy_quote": 287.63913}, {"ts": 1774586700000, "open": 7.176, "high": 7.184, "low": 7.176, "close": 7.176, "volume": 58.33, "quote_volume": 418.79918, "trades": 37, "taker_buy_volume": 20.61, "taker_buy_quote": 147.97786}, {"ts": 1774586760000, "open": 7.175, "high": 7.179, "low": 7.168, "close": 7.168, "volume": 68.02, "quote_volume": 488.01697, "trades": 43, "taker_buy_volume": 34.88, "taker_buy_quote": 250.35183}, {"ts": 1774586820000, "open": 7.167, "high": 7.167, "low": 7.156, "close": 7.156, "volume": 37.88, "quote_volume": 271.2906, "trades": 28, "taker_buy_volume": 9.32, "taker_buy_quote": 66.74052}, {"ts": 1774586880000, "open": 7.157, "high": 7.172, "low": 7.157, "close": 7.171, "volume": 425.74, "quote_volume": 3050.88858, "trades": 89, "taker_buy_volume": 174.84, "taker_buy_quote": 1253.00705}, {"ts": 1774586940000, "open": 7.169, "high": 7.176, "low": 7.169, "close": 7.17, "volume": 39.73, "quote_volume": 285.00008, "trades": 16, "taker_buy_volume": 31.51, "taker_buy_quote": 226.0354}, {"ts": 1774587000000, "open": 7.171, "high": 7.181, "low": 7.171, "close": 7.179, "volume": 74.4, "quote_volume": 533.90223, "trades": 34, "taker_buy_volume": 53.94, "taker_buy_quote": 387.04717}, {"ts": 1774587060000, "open": 7.179, "high": 7.185, "low": 7.179, "close": 7.182, "volume": 141.39, "quote_volume": 1015.84708, "trades": 18, "taker_buy_volume": 129.79, "taker_buy_quote": 932.50948}, {"ts": 1774587120000, "open": 7.183, "high": 7.184, "low": 7.175, "close": 7.176, "volume": 34.09, "quote_volume": 244.68925, "trades": 18, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1714}, {"ts": 1774587180000, "open": 7.175, "high": 7.175, "low": 7.163, "close": 7.163, "volume": 35.99, "quote_volume": 258.0706, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 7.162, "high": 7.162, "low": 7.15, "close": 7.15, "volume": 18.24, "quote_volume": 130.52526, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 7.149, "high": 7.157, "low": 7.145, "close": 7.145, "volume": 233.27, "quote_volume": 1667.79855, "trades": 35, "taker_buy_volume": 97.39, "taker_buy_quote": 696.58215}, {"ts": 1774587360000, "open": 7.145, "high": 7.159, "low": 7.145, "close": 7.147, "volume": 338.17, "quote_volume": 2418.66923, "trades": 45, "taker_buy_volume": 198.51, "taker_buy_quote": 1420.10023}, {"ts": 1774587420000, "open": 7.146, "high": 7.146, "low": 7.138, "close": 7.14, "volume": 164.77, "quote_volume": 1176.74342, "trades": 17, "taker_buy_volume": 28.07, "taker_buy_quote": 200.38416}, {"ts": 1774587480000, "open": 7.139, "high": 7.151, "low": 7.139, "close": 7.151, "volume": 70.86, "quote_volume": 506.2737, "trades": 26, "taker_buy_volume": 70.86, "taker_buy_quote": 506.2737}, {"ts": 1774587540000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 7.152, "high": 7.162, "low": 7.151, "close": 7.161, "volume": 47.4, "quote_volume": 339.25053, "trades": 17, "taker_buy_volume": 34.17, "taker_buy_quote": 244.58598}, {"ts": 1774587660000, "open": 7.159, "high": 7.16, "low": 7.154, "close": 7.16, "volume": 21.81, "quote_volume": 156.10914, "trades": 13, "taker_buy_volume": 8.4, "taker_buy_quote": 60.123}, {"ts": 1774587720000, "open": 7.159, "high": 7.171, "low": 7.159, "close": 7.171, "volume": 31.09, "quote_volume": 222.74635, "trades": 18, "taker_buy_volume": 17.5, "taker_buy_quote": 125.3924}, {"ts": 1774587780000, "open": 7.171, "high": 7.179, "low": 7.169, "close": 7.179, "volume": 250.07, "quote_volume": 1793.6882, "trades": 21, "taker_buy_volume": 197.89, "taker_buy_quote": 1419.60838}, {"ts": 1774587840000, "open": 7.18, "high": 7.195, "low": 7.17, "close": 7.17, "volume": 833.92, "quote_volume": 5989.76392, "trades": 117, "taker_buy_volume": 603.13, "taker_buy_quote": 4332.90788}, {"ts": 1774587900000, "open": 7.177, "high": 7.18, "low": 7.169, "close": 7.179, "volume": 164.84, "quote_volume": 1182.68587, "trades": 31, "taker_buy_volume": 124.72, "taker_buy_quote": 894.95182}, {"ts": 1774587960000, "open": 7.18, "high": 7.194, "low": 7.18, "close": 7.191, "volume": 371.03, "quote_volume": 2667.22664, "trades": 73, "taker_buy_volume": 229.72, "taker_buy_quote": 1651.70916}, {"ts": 1774588020000, "open": 7.19, "high": 7.19, "low": 7.18, "close": 7.18, "volume": 15.4, "quote_volume": 110.649, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 7.181, "high": 7.186, "low": 7.176, "close": 7.178, "volume": 27.87, "quote_volume": 200.12282, "trades": 20, "taker_buy_volume": 9.95, "taker_buy_quote": 71.4659}, {"ts": 1774588140000, "open": 7.176, "high": 7.176, "low": 7.153, "close": 7.153, "volume": 51.09, "quote_volume": 366.08033, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588200000, "open": 7.152, "high": 7.152, "low": 7.124, "close": 7.125, "volume": 868.68, "quote_volume": 6195.47386, "trades": 108, "taker_buy_volume": 293.23, "taker_buy_quote": 2091.19135}, {"ts": 1774588260000, "open": 7.126, "high": 7.148, "low": 7.126, "close": 7.139, "volume": 329.58, "quote_volume": 2352.16066, "trades": 72, "taker_buy_volume": 282.83, "taker_buy_quote": 2018.33301}, {"ts": 1774588320000, "open": 7.138, "high": 7.15, "low": 7.134, "close": 7.14, "volume": 207.08, "quote_volume": 1478.1544, "trades": 32, "taker_buy_volume": 68.03, "taker_buy_quote": 485.70356}, {"ts": 1774588380000, "open": 7.139, "high": 7.141, "low": 7.138, "close": 7.138, "volume": 13.74, "quote_volume": 98.09514, "trades": 9, "taker_buy_volume": 4.23, "taker_buy_quote": 30.2022}, {"ts": 1774588440000, "open": 7.139, "high": 7.141, "low": 7.139, "close": 7.14, "volume": 5.64, "quote_volume": 40.2696, "trades": 4, "taker_buy_volume": 4.23, "taker_buy_quote": 30.2022}, {"ts": 1774588500000, "open": 7.141, "high": 7.144, "low": 7.141, "close": 7.143, "volume": 7.05, "quote_volume": 50.35533, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 40.2837}, {"ts": 1774588560000, "open": 7.142, "high": 7.143, "low": 7.13, "close": 7.133, "volume": 46.51, "quote_volume": 331.93365, "trades": 28, "taker_buy_volume": 7.99, "taker_buy_quote": 57.00122}, {"ts": 1774588620000, "open": 7.133, "high": 7.146, "low": 7.133, "close": 7.145, "volume": 22.18, "quote_volume": 158.36043, "trades": 16, "taker_buy_volume": 22.18, "taker_buy_quote": 158.36043}, {"ts": 1774588680000, "open": 7.144, "high": 7.144, "low": 7.138, "close": 7.138, "volume": 16.04, "quote_volume": 114.52528, "trades": 15, "taker_buy_volume": 6.17, "taker_buy_quote": 44.04361}, {"ts": 1774588740000, "open": 7.138, "high": 7.141, "low": 7.137, "close": 7.141, "volume": 13.53, "quote_volume": 96.58993, "trades": 12, "taker_buy_volume": 11.57, "taker_buy_quote": 82.60141}, {"ts": 1774588800000, "open": 7.142, "high": 7.147, "low": 7.142, "close": 7.145, "volume": 11.08, "quote_volume": 79.16301, "trades": 10, "taker_buy_volume": 11.08, "taker_buy_quote": 79.16301}, {"ts": 1774588860000, "open": 7.144, "high": 7.144, "low": 7.13, "close": 7.132, "volume": 101.22, "quote_volume": 722.56137, "trades": 34, "taker_buy_volume": 24.65, "taker_buy_quote": 175.98372}, {"ts": 1774588920000, "open": 7.131, "high": 7.153, "low": 7.131, "close": 7.153, "volume": 204.84, "quote_volume": 1463.78574, "trades": 64, "taker_buy_volume": 156.15, "taker_buy_quote": 1115.59824}, {"ts": 1774588980000, "open": 7.153, "high": 7.16, "low": 7.152, "close": 7.153, "volume": 58.14, "quote_volume": 416.06716, "trades": 19, "taker_buy_volume": 15.88, "taker_buy_quote": 113.62638}, {"ts": 1774589040000, "open": 7.153, "high": 7.153, "low": 7.153, "close": 7.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589100000, "open": 7.153, "high": 7.153, "low": 7.144, "close": 7.144, "volume": 71.77, "quote_volume": 512.9189, "trades": 24, "taker_buy_volume": 16.83, "taker_buy_quote": 120.27712}, {"ts": 1774589160000, "open": 7.145, "high": 7.145, "low": 7.145, "close": 7.145, "volume": 5.46, "quote_volume": 39.0117, "trades": 1, "taker_buy_volume": 5.46, "taker_buy_quote": 39.0117}, {"ts": 1774589220000, "open": 7.144, "high": 7.144, "low": 7.142, "close": 7.143, "volume": 38.01, "quote_volume": 271.47136, "trades": 5, "taker_buy_volume": 36.04, "taker_buy_quote": 257.39909}, {"ts": 1774589280000, "open": 7.144, "high": 7.148, "low": 7.144, "close": 7.148, "volume": 25.12, "quote_volume": 179.52944, "trades": 7, "taker_buy_volume": 25.12, "taker_buy_quote": 179.52944}, {"ts": 1774589340000, "open": 7.149, "high": 7.15, "low": 7.146, "close": 7.146, "volume": 6.19, "quote_volume": 44.2444, "trades": 5, "taker_buy_volume": 1.96, "taker_buy_quote": 14.01259}, {"ts": 1774589400000, "open": 7.147, "high": 7.147, "low": 7.143, "close": 7.143, "volume": 7.25, "quote_volume": 51.80104, "trades": 5, "taker_buy_volume": 1.78, "taker_buy_quote": 12.72166}, {"ts": 1774589460000, "open": 7.143, "high": 7.143, "low": 7.14, "close": 7.14, "volume": 4.46, "quote_volume": 31.84932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589520000, "open": 7.139, "high": 7.157, "low": 7.139, "close": 7.157, "volume": 26.2, "quote_volume": 187.2762, "trades": 23, "taker_buy_volume": 24.79, "taker_buy_quote": 177.21021}, {"ts": 1774589580000, "open": 7.158, "high": 7.161, "low": 7.158, "close": 7.158, "volume": 80.12, "quote_volume": 573.62433, "trades": 20, "taker_buy_volume": 25.45, "taker_buy_quote": 182.21818}, {"ts": 1774589640000, "open": 7.161, "high": 7.165, "low": 7.154, "close": 7.158, "volume": 96.18, "quote_volume": 688.49588, "trades": 35, "taker_buy_volume": 21.09, "taker_buy_quote": 151.05275}, {"ts": 1774589700000, "open": 7.156, "high": 7.157, "low": 7.147, "close": 7.157, "volume": 167.72, "quote_volume": 1199.43806, "trades": 37, "taker_buy_volume": 36.65, "taker_buy_quote": 262.22232}, {"ts": 1774589760000, "open": 7.157, "high": 7.171, "low": 7.157, "close": 7.171, "volume": 51.99, "quote_volume": 372.35701, "trades": 25, "taker_buy_volume": 51.99, "taker_buy_quote": 372.35701}, {"ts": 1774589820000, "open": 7.17, "high": 7.17, "low": 7.168, "close": 7.168, "volume": 4.2, "quote_volume": 30.1098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589880000, "open": 7.169, "high": 7.175, "low": 7.162, "close": 7.165, "volume": 481.09, "quote_volume": 3447.81885, "trades": 54, "taker_buy_volume": 387.92, "taker_buy_quote": 2780.26611}, {"ts": 1774589940000, "open": 7.164, "high": 7.164, "low": 7.158, "close": 7.158, "volume": 24.58, "quote_volume": 176.02531, "trades": 12, "taker_buy_volume": 1.78, "taker_buy_quote": 12.74124}, {"ts": 1774590000000, "open": 7.158, "high": 7.158, "low": 7.155, "close": 7.158, "volume": 17.73, "quote_volume": 126.8916, "trades": 12, "taker_buy_volume": 13.53, "taker_buy_quote": 96.8364}, {"ts": 1774590060000, "open": 7.159, "high": 7.16, "low": 7.146, "close": 7.15, "volume": 229.11, "quote_volume": 1638.62314, "trades": 34, "taker_buy_volume": 7.58, "taker_buy_quote": 54.20675}, {"ts": 1774590120000, "open": 7.151, "high": 7.156, "low": 7.15, "close": 7.15, "volume": 51.66, "quote_volume": 369.40262, "trades": 14, "taker_buy_volume": 9.36, "taker_buy_quote": 66.95762}, {"ts": 1774590180000, "open": 7.151, "high": 7.175, "low": 7.151, "close": 7.163, "volume": 441.42, "quote_volume": 3162.33688, "trades": 128, "taker_buy_volume": 352.12, "taker_buy_quote": 2522.06809}, {"ts": 1774590240000, "open": 7.162, "high": 7.162, "low": 7.161, "close": 7.161, "volume": 2.82, "quote_volume": 20.19543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590300000, "open": 7.161, "high": 7.167, "low": 7.161, "close": 7.164, "volume": 33.74, "quote_volume": 241.68484, "trades": 18, "taker_buy_volume": 33.74, "taker_buy_quote": 241.68484}, {"ts": 1774590360000, "open": 7.163, "high": 7.163, "low": 7.157, "close": 7.16, "volume": 41.05, "quote_volume": 293.84251, "trades": 14, "taker_buy_volume": 29.81, "taker_buy_quote": 213.36417}, {"ts": 1774590420000, "open": 7.161, "high": 7.169, "low": 7.161, "close": 7.167, "volume": 73.84, "quote_volume": 529.19748, "trades": 35, "taker_buy_volume": 60.2, "taker_buy_quote": 431.41914}, {"ts": 1774590480000, "open": 7.165, "high": 7.165, "low": 7.161, "close": 7.161, "volume": 200.9, "quote_volume": 1439.4345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 7.16, "high": 7.16, "low": 7.15, "close": 7.153, "volume": 88.38, "quote_volume": 632.2877, "trades": 35, "taker_buy_volume": 71.92, "taker_buy_quote": 514.5205}, {"ts": 1774590600000, "open": 7.154, "high": 7.164, "low": 7.154, "close": 7.156, "volume": 35.21, "quote_volume": 252.12766, "trades": 31, "taker_buy_volume": 27.14, "taker_buy_quote": 194.36158}, {"ts": 1774590660000, "open": 7.156, "high": 7.156, "low": 7.149, "close": 7.154, "volume": 121.07, "quote_volume": 865.98422, "trades": 32, "taker_buy_volume": 109.7, "taker_buy_quote": 784.67048}, {"ts": 1774590720000, "open": 7.151, "high": 7.159, "low": 7.151, "close": 7.159, "volume": 112.27, "quote_volume": 803.27068, "trades": 39, "taker_buy_volume": 101.22, "taker_buy_quote": 724.18888}, {"ts": 1774590780000, "open": 7.158, "high": 7.159, "low": 7.158, "close": 7.159, "volume": 15.62, "quote_volume": 111.80936, "trades": 3, "taker_buy_volume": 15.62, "taker_buy_quote": 111.80936}, {"ts": 1774590840000, "open": 7.158, "high": 7.158, "low": 7.153, "close": 7.153, "volume": 8.41, "quote_volume": 60.17773, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 7.154, "high": 7.16, "low": 7.154, "close": 7.16, "volume": 36.84, "quote_volume": 263.63422, "trades": 10, "taker_buy_volume": 36.84, "taker_buy_quote": 263.63422}, {"ts": 1774590960000, "open": 7.158, "high": 7.159, "low": 7.157, "close": 7.159, "volume": 41.28, "quote_volume": 295.47622, "trades": 7, "taker_buy_volume": 38.48, "taker_buy_quote": 275.43522}, {"ts": 1774591020000, "open": 7.157, "high": 7.157, "low": 7.153, "close": 7.154, "volume": 53.44, "quote_volume": 382.33557, "trades": 7, "taker_buy_volume": 5.53, "taker_buy_quote": 39.57146}, {"ts": 1774591080000, "open": 7.154, "high": 7.155, "low": 7.151, "close": 7.151, "volume": 6.26, "quote_volume": 44.77659, "trades": 5, "taker_buy_volume": 2.04, "taker_buy_quote": 14.59516}, {"ts": 1774591140000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591200000, "open": 7.152, "high": 7.169, "low": 7.152, "close": 7.165, "volume": 251.58, "quote_volume": 1802.2877, "trades": 47, "taker_buy_volume": 146.95, "taker_buy_quote": 1052.82778}, {"ts": 1774591260000, "open": 7.166, "high": 7.178, "low": 7.166, "close": 7.171, "volume": 65.39, "quote_volume": 468.95938, "trades": 23, "taker_buy_volume": 55.59, "taker_buy_quote": 398.65418}, {"ts": 1774591320000, "open": 7.171, "high": 7.177, "low": 7.169, "close": 7.175, "volume": 171.78, "quote_volume": 1231.98814, "trades": 31, "taker_buy_volume": 98.48, "taker_buy_quote": 706.337}, {"ts": 1774591380000, "open": 7.176, "high": 7.181, "low": 7.161, "close": 7.164, "volume": 370.32, "quote_volume": 2656.29137, "trades": 46, "taker_buy_volume": 179.64, "taker_buy_quote": 1289.31186}, {"ts": 1774591440000, "open": 7.162, "high": 7.162, "low": 7.158, "close": 7.159, "volume": 9.8, "quote_volume": 70.1652, "trades": 7, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0452}, {"ts": 1774591500000, "open": 7.158, "high": 7.158, "low": 7.153, "close": 7.153, "volume": 183.12, "quote_volume": 1310.46436, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 7.152, "high": 7.152, "low": 7.147, "close": 7.148, "volume": 115.84, "quote_volume": 828.10262, "trades": 14, "taker_buy_volume": 21.59, "taker_buy_quote": 154.30514}, {"ts": 1774591620000, "open": 7.148, "high": 7.154, "low": 7.148, "close": 7.151, "volume": 53.05, "quote_volume": 379.41301, "trades": 11, "taker_buy_volume": 53.05, "taker_buy_quote": 379.41301}, {"ts": 1774591680000, "open": 7.149, "high": 7.156, "low": 7.146, "close": 7.146, "volume": 25.34, "quote_volume": 181.21605, "trades": 18, "taker_buy_volume": 9.85, "taker_buy_quote": 70.457}, {"ts": 1774591740000, "open": 7.145, "high": 7.145, "low": 7.144, "close": 7.144, "volume": 25.11, "quote_volume": 179.40954, "trades": 5, "taker_buy_volume": 13.21, "taker_buy_quote": 94.38545}, {"ts": 1774591800000, "open": 7.145, "high": 7.155, "low": 7.145, "close": 7.154, "volume": 75.35, "quote_volume": 538.83414, "trades": 42, "taker_buy_volume": 60.3, "taker_buy_quote": 431.18313}, {"ts": 1774591860000, "open": 7.153, "high": 7.153, "low": 7.152, "close": 7.152, "volume": 3.76, "quote_volume": 26.89292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591920000, "open": 7.153, "high": 7.157, "low": 7.153, "close": 7.153, "volume": 9.86, "quote_volume": 70.54127, "trades": 8, "taker_buy_volume": 5.63, "taker_buy_quote": 40.27985}, {"ts": 1774591980000, "open": 7.153, "high": 7.16, "low": 7.153, "close": 7.16, "volume": 105.75, "quote_volume": 756.67907, "trades": 48, "taker_buy_volume": 84.38, "taker_buy_quote": 603.73773}, {"ts": 1774592040000, "open": 7.161, "high": 7.173, "low": 7.161, "close": 7.164, "volume": 117.12, "quote_volume": 839.48934, "trades": 56, "taker_buy_volume": 69.4, "taker_buy_quote": 497.41136}, {"ts": 1774592100000, "open": 7.163, "high": 7.163, "low": 7.157, "close": 7.157, "volume": 9.8, "quote_volume": 70.168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 7.156, "high": 7.156, "low": 7.143, "close": 7.143, "volume": 56.71, "quote_volume": 405.34606, "trades": 31, "taker_buy_volume": 1.42, "taker_buy_quote": 10.16012}, {"ts": 1774592220000, "open": 7.144, "high": 7.149, "low": 7.128, "close": 7.136, "volume": 455.69, "quote_volume": 3251.24159, "trades": 110, "taker_buy_volume": 112.65, "taker_buy_quote": 804.04968}, {"ts": 1774592280000, "open": 7.132, "high": 7.132, "low": 7.132, "close": 7.132, "volume": 1.41, "quote_volume": 10.05612, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05612}, {"ts": 1774592340000, "open": 7.131, "high": 7.131, "low": 7.122, "close": 7.122, "volume": 370.75, "quote_volume": 2642.38661, "trades": 19, "taker_buy_volume": 14.22, "taker_buy_quote": 101.28906}, {"ts": 1774592400000, "open": 7.122, "high": 7.13, "low": 7.119, "close": 7.123, "volume": 304.28, "quote_volume": 2167.29509, "trades": 53, "taker_buy_volume": 128.0, "taker_buy_quote": 912.00523}, {"ts": 1774592460000, "open": 7.124, "high": 7.133, "low": 7.123, "close": 7.123, "volume": 49.63, "quote_volume": 353.87767, "trades": 30, "taker_buy_volume": 43.37, "taker_buy_quote": 309.27359}, {"ts": 1774592520000, "open": 7.12, "high": 7.12, "low": 7.116, "close": 7.119, "volume": 145.34, "quote_volume": 1034.51432, "trades": 17, "taker_buy_volume": 116.45, "taker_buy_quote": 828.83155}, {"ts": 1774592580000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592640000, "open": 7.12, "high": 7.123, "low": 7.12, "close": 7.123, "volume": 5.64, "quote_volume": 40.16526, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.16526}, {"ts": 1774592700000, "open": 7.118, "high": 7.118, "low": 7.115, "close": 7.115, "volume": 45.91, "quote_volume": 326.73373, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 7.111, "high": 7.111, "low": 7.107, "close": 7.11, "volume": 208.18, "quote_volume": 1479.95756, "trades": 19, "taker_buy_volume": 39.49, "taker_buy_quote": 280.73441}, {"ts": 1774592820000, "open": 7.108, "high": 7.109, "low": 7.105, "close": 7.109, "volume": 12.22, "quote_volume": 86.85832, "trades": 5, "taker_buy_volume": 6.97, "taker_buy_quote": 49.54973}, {"ts": 1774592880000, "open": 7.11, "high": 7.11, "low": 7.11, "close": 7.11, "volume": 1.41, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0251}, {"ts": 1774592940000, "open": 7.109, "high": 7.109, "low": 7.106, "close": 7.106, "volume": 5.43, "quote_volume": 38.59404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593000000, "open": 7.109, "high": 7.112, "low": 7.109, "close": 7.112, "volume": 20.43, "quote_volume": 145.27491, "trades": 5, "taker_buy_volume": 20.43, "taker_buy_quote": 145.27491}, {"ts": 1774593060000, "open": 7.111, "high": 7.111, "low": 7.111, "close": 7.111, "volume": 1.41, "quote_volume": 10.02651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593120000, "open": 7.113, "high": 7.12, "low": 7.113, "close": 7.12, "volume": 34.07, "quote_volume": 242.409, "trades": 11, "taker_buy_volume": 11.28, "taker_buy_quote": 80.27412}, {"ts": 1774593180000, "open": 7.121, "high": 7.131, "low": 7.121, "close": 7.13, "volume": 383.38, "quote_volume": 2732.47728, "trades": 31, "taker_buy_volume": 373.74, "taker_buy_quote": 2663.76241}, {"ts": 1774593240000, "open": 7.129, "high": 7.143, "low": 7.127, "close": 7.143, "volume": 256.93, "quote_volume": 1832.71106, "trades": 19, "taker_buy_volume": 252.7, "taker_buy_quote": 1802.55962}, {"ts": 1774593300000, "open": 7.143, "high": 7.167, "low": 7.143, "close": 7.159, "volume": 640.92, "quote_volume": 4586.06539, "trades": 93, "taker_buy_volume": 592.52, "taker_buy_quote": 4239.61718}, {"ts": 1774593360000, "open": 7.158, "high": 7.158, "low": 7.151, "close": 7.151, "volume": 310.83, "quote_volume": 2223.4642, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593420000, "open": 7.15, "high": 7.15, "low": 7.143, "close": 7.143, "volume": 92.28, "quote_volume": 659.32525, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 7.148, "high": 7.153, "low": 7.147, "close": 7.147, "volume": 70.94, "quote_volume": 507.09945, "trades": 23, "taker_buy_volume": 8.46, "taker_buy_quote": 60.49323}, {"ts": 1774593540000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 4.6, "quote_volume": 32.8716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 7.145, "high": 7.16, "low": 7.144, "close": 7.154, "volume": 81.62, "quote_volume": 583.81817, "trades": 66, "taker_buy_volume": 63.51, "taker_buy_quote": 454.27275}, {"ts": 1774593660000, "open": 7.153, "high": 7.153, "low": 7.151, "close": 7.151, "volume": 4.22, "quote_volume": 30.18143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 7.15, "high": 7.15, "low": 7.147, "close": 7.147, "volume": 5.64, "quote_volume": 40.31754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 15.63, "quote_volume": 111.69198, "trades": 2, "taker_buy_volume": 14.22, "taker_buy_quote": 101.61612}, {"ts": 1774593840000, "open": 7.145, "high": 7.147, "low": 7.139, "close": 7.142, "volume": 44.73, "quote_volume": 319.5307, "trades": 23, "taker_buy_volume": 34.88, "taker_buy_quote": 249.18205}, {"ts": 1774593900000, "open": 7.141, "high": 7.147, "low": 7.141, "close": 7.147, "volume": 31.63, "quote_volume": 225.94059, "trades": 9, "taker_buy_volume": 31.63, "taker_buy_quote": 225.94059}, {"ts": 1774593960000, "open": 7.146, "high": 7.156, "low": 7.146, "close": 7.156, "volume": 60.44, "quote_volume": 432.08423, "trades": 25, "taker_buy_volume": 57.62, "taker_buy_quote": 411.917}, {"ts": 1774594020000, "open": 7.156, "high": 7.16, "low": 7.15, "close": 7.15, "volume": 80.49, "quote_volume": 576.10151, "trades": 20, "taker_buy_volume": 67.84, "taker_buy_quote": 485.60351}, {"ts": 1774594080000, "open": 7.149, "high": 7.149, "low": 7.145, "close": 7.147, "volume": 28.44, "quote_volume": 203.24517, "trades": 8, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07727}, {"ts": 1774594140000, "open": 7.148, "high": 7.15, "low": 7.144, "close": 7.149, "volume": 45.81, "quote_volume": 327.41421, "trades": 15, "taker_buy_volume": 7.05, "taker_buy_quote": 50.39622}, {"ts": 1774594200000, "open": 7.149, "high": 7.149, "low": 7.146, "close": 7.146, "volume": 20.57, "quote_volume": 147.01765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594260000, "open": 7.148, "high": 7.148, "low": 7.144, "close": 7.145, "volume": 42.12, "quote_volume": 301.00676, "trades": 14, "taker_buy_volume": 8.64, "taker_buy_quote": 61.74181}, {"ts": 1774594320000, "open": 7.144, "high": 7.145, "low": 7.131, "close": 7.135, "volume": 71.19, "quote_volume": 508.21437, "trades": 36, "taker_buy_volume": 24.0, "taker_buy_quote": 171.34787}, {"ts": 1774594380000, "open": 7.135, "high": 7.139, "low": 7.133, "close": 7.133, "volume": 84.9, "quote_volume": 605.72504, "trades": 23, "taker_buy_volume": 12.94, "taker_buy_quote": 92.35917}, {"ts": 1774594440000, "open": 7.136, "high": 7.14, "low": 7.132, "close": 7.133, "volume": 43.66, "quote_volume": 311.4895, "trades": 28, "taker_buy_volume": 17.64, "taker_buy_quote": 125.88706}, {"ts": 1774594500000, "open": 7.134, "high": 7.136, "low": 7.133, "close": 7.133, "volume": 92.74, "quote_volume": 661.62705, "trades": 38, "taker_buy_volume": 18.13, "taker_buy_quote": 129.36018}, {"ts": 1774594560000, "open": 7.134, "high": 7.136, "low": 7.129, "close": 7.131, "volume": 206.27, "quote_volume": 1471.15367, "trades": 90, "taker_buy_volume": 103.28, "taker_buy_quote": 736.62019}, {"ts": 1774594620000, "open": 7.131, "high": 7.137, "low": 7.129, "close": 7.137, "volume": 88.27, "quote_volume": 629.70021, "trades": 48, "taker_buy_volume": 53.45, "taker_buy_quote": 381.32365}, {"ts": 1774594680000, "open": 7.135, "high": 7.135, "low": 7.129, "close": 7.133, "volume": 51.33, "quote_volume": 366.00643, "trades": 22, "taker_buy_volume": 20.09, "taker_buy_quote": 143.24934}, {"ts": 1774594740000, "open": 7.13, "high": 7.133, "low": 7.129, "close": 7.129, "volume": 138.53, "quote_volume": 987.66064, "trades": 59, "taker_buy_volume": 32.5, "taker_buy_quote": 231.73295}, {"ts": 1774594800000, "open": 7.13, "high": 7.132, "low": 7.12, "close": 7.126, "volume": 164.02, "quote_volume": 1168.43896, "trades": 85, "taker_buy_volume": 92.07, "taker_buy_quote": 655.94296}, {"ts": 1774594860000, "open": 7.124, "high": 7.126, "low": 7.115, "close": 7.115, "volume": 234.81, "quote_volume": 1671.94595, "trades": 89, "taker_buy_volume": 114.98, "taker_buy_quote": 818.83513}, {"ts": 1774594920000, "open": 7.115, "high": 7.116, "low": 7.11, "close": 7.11, "volume": 45.73, "quote_volume": 325.26169, "trades": 28, "taker_buy_volume": 6.44, "taker_buy_quote": 45.82201}, {"ts": 1774594980000, "open": 7.11, "high": 7.11, "low": 7.103, "close": 7.104, "volume": 193.34, "quote_volume": 1374.24234, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595040000, "open": 7.103, "high": 7.103, "low": 7.099, "close": 7.101, "volume": 232.76, "quote_volume": 1652.84656, "trades": 15, "taker_buy_volume": 9.34, "taker_buy_quote": 66.30828}, {"ts": 1774595100000, "open": 7.101, "high": 7.106, "low": 7.096, "close": 7.106, "volume": 217.33, "quote_volume": 1543.35717, "trades": 18, "taker_buy_volume": 194.49, "taker_buy_quote": 1381.23875}, {"ts": 1774595160000, "open": 7.107, "high": 7.113, "low": 7.107, "close": 7.11, "volume": 108.31, "quote_volume": 770.00519, "trades": 35, "taker_buy_volume": 18.34, "taker_buy_quote": 130.39881}, {"ts": 1774595220000, "open": 7.109, "high": 7.109, "low": 7.102, "close": 7.102, "volume": 38.96, "quote_volume": 276.80447, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 7.104, "high": 7.104, "low": 7.095, "close": 7.095, "volume": 28.46, "quote_volume": 202.03528, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595340000, "open": 7.094, "high": 7.098, "low": 7.093, "close": 7.098, "volume": 34.36, "quote_volume": 243.75772, "trades": 12, "taker_buy_volume": 20.34, "taker_buy_quote": 144.30124}, {"ts": 1774595400000, "open": 7.098, "high": 7.106, "low": 7.098, "close": 7.106, "volume": 40.92, "quote_volume": 290.72793, "trades": 13, "taker_buy_volume": 40.92, "taker_buy_quote": 290.72793}, {"ts": 1774595460000, "open": 7.107, "high": 7.127, "low": 7.107, "close": 7.122, "volume": 314.92, "quote_volume": 2242.69138, "trades": 43, "taker_buy_volume": 277.31, "taker_buy_quote": 1974.78418}, {"ts": 1774595520000, "open": 7.124, "high": 7.126, "low": 7.121, "close": 7.124, "volume": 12.17, "quote_volume": 86.69945, "trades": 8, "taker_buy_volume": 1.41, "taker_buy_quote": 10.04766}, {"ts": 1774595580000, "open": 7.123, "high": 7.125, "low": 7.116, "close": 7.12, "volume": 233.28, "quote_volume": 1661.81382, "trades": 23, "taker_buy_volume": 187.67, "taker_buy_quote": 1337.00622}, {"ts": 1774595640000, "open": 7.121, "high": 7.121, "low": 7.121, "close": 7.121, "volume": 3.2, "quote_volume": 22.7872, "trades": 4, "taker_buy_volume": 3.2, "taker_buy_quote": 22.7872}, {"ts": 1774595700000, "open": 7.12, "high": 7.12, "low": 7.118, "close": 7.118, "volume": 19.21, "quote_volume": 136.77097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595760000, "open": 7.119, "high": 7.121, "low": 7.112, "close": 7.121, "volume": 69.47, "quote_volume": 494.26559, "trades": 27, "taker_buy_volume": 35.41, "taker_buy_quote": 251.97215}, {"ts": 1774595820000, "open": 7.122, "high": 7.143, "low": 7.122, "close": 7.139, "volume": 585.53, "quote_volume": 4180.29212, "trades": 45, "taker_buy_volume": 578.93, "taker_buy_quote": 4133.16575}, {"ts": 1774595880000, "open": 7.138, "high": 7.138, "low": 7.136, "close": 7.136, "volume": 4.23, "quote_volume": 30.18951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595940000, "open": 7.135, "high": 7.137, "low": 7.132, "close": 7.137, "volume": 6.91, "quote_volume": 49.29693, "trades": 5, "taker_buy_volume": 1.27, "taker_buy_quote": 9.06399}, {"ts": 1774596000000, "open": 7.134, "high": 7.134, "low": 7.133, "close": 7.133, "volume": 2.62, "quote_volume": 18.68987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596060000, "open": 7.138, "high": 7.143, "low": 7.138, "close": 7.143, "volume": 81.91, "quote_volume": 585.00469, "trades": 4, "taker_buy_volume": 81.91, "taker_buy_quote": 585.00469}, {"ts": 1774596120000, "open": 7.138, "high": 7.14, "low": 7.131, "close": 7.139, "volume": 52.15, "quote_volume": 372.05611, "trades": 33, "taker_buy_volume": 15.51, "taker_buy_quote": 110.67513}, {"ts": 1774596180000, "open": 7.138, "high": 7.138, "low": 7.13, "close": 7.13, "volume": 30.0, "quote_volume": 213.95076, "trades": 10, "taker_buy_volume": 17.31, "taker_buy_quote": 123.4203}, {"ts": 1774596240000, "open": 7.13, "high": 7.139, "low": 7.129, "close": 7.129, "volume": 258.15, "quote_volume": 1841.52697, "trades": 24, "taker_buy_volume": 235.13, "taker_buy_quote": 1677.35538}, {"ts": 1774596300000, "open": 7.129, "high": 7.131, "low": 7.129, "close": 7.131, "volume": 31.26, "quote_volume": 222.87099, "trades": 4, "taker_buy_volume": 31.26, "taker_buy_quote": 222.87099}, {"ts": 1774596360000, "open": 7.13, "high": 7.13, "low": 7.129, "close": 7.129, "volume": 2.82, "quote_volume": 20.10519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596420000, "open": 7.128, "high": 7.128, "low": 7.124, "close": 7.125, "volume": 40.84, "quote_volume": 290.9938, "trades": 9, "taker_buy_volume": 15.63, "taker_buy_quote": 111.34953}, {"ts": 1774596480000, "open": 7.125, "high": 7.127, "low": 7.125, "close": 7.127, "volume": 4.23, "quote_volume": 30.14298, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.14298}, {"ts": 1774596540000, "open": 7.126, "high": 7.127, "low": 7.124, "close": 7.127, "volume": 13.93, "quote_volume": 99.2631, "trades": 9, "taker_buy_volume": 9.7, "taker_buy_quote": 69.12435}, {"ts": 1774596600000, "open": 7.123, "high": 7.123, "low": 7.113, "close": 7.119, "volume": 77.46, "quote_volume": 551.34759, "trades": 21, "taker_buy_volume": 12.69, "taker_buy_quote": 90.31473}, {"ts": 1774596660000, "open": 7.116, "high": 7.119, "low": 7.112, "close": 7.112, "volume": 56.71, "quote_volume": 403.4635, "trades": 20, "taker_buy_volume": 14.9, "taker_buy_quote": 106.04031}, {"ts": 1774596720000, "open": 7.113, "high": 7.123, "low": 7.113, "close": 7.123, "volume": 18.71, "quote_volume": 133.17263, "trades": 21, "taker_buy_volume": 18.71, "taker_buy_quote": 133.17263}, {"ts": 1774596780000, "open": 7.118, "high": 7.118, "low": 7.117, "close": 7.117, "volume": 2.82, "quote_volume": 20.07135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 7.116, "high": 7.119, "low": 7.113, "close": 7.119, "volume": 18.33, "quote_volume": 130.44474, "trades": 13, "taker_buy_volume": 12.69, "taker_buy_quote": 90.31896}, {"ts": 1774596900000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596960000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 2.1, "quote_volume": 14.9499, "trades": 1, "taker_buy_volume": 2.1, "taker_buy_quote": 14.9499}, {"ts": 1774597020000, "open": 7.118, "high": 7.118, "low": 7.111, "close": 7.111, "volume": 11.28, "quote_volume": 80.25156, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597080000, "open": 7.112, "high": 7.114, "low": 7.103, "close": 7.106, "volume": 94.88, "quote_volume": 674.40563, "trades": 17, "taker_buy_volume": 8.46, "taker_buy_quote": 60.14214}, {"ts": 1774597140000, "open": 7.105, "high": 7.105, "low": 7.103, "close": 7.103, "volume": 26.87, "quote_volume": 190.88448, "trades": 5, "taker_buy_volume": 22.64, "taker_buy_quote": 160.83456}, {"ts": 1774597200000, "open": 7.102, "high": 7.102, "low": 7.097, "close": 7.099, "volume": 247.64, "quote_volume": 1757.82717, "trades": 19, "taker_buy_volume": 15.4, "taker_buy_quote": 109.33858}, {"ts": 1774597260000, "open": 7.098, "high": 7.1, "low": 7.093, "close": 7.093, "volume": 101.08, "quote_volume": 717.19602, "trades": 17, "taker_buy_volume": 13.78, "taker_buy_quote": 97.81162}, {"ts": 1774597320000, "open": 7.093, "high": 7.093, "low": 7.093, "close": 7.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597380000, "open": 7.095, "high": 7.105, "low": 7.095, "close": 7.105, "volume": 31.64, "quote_volume": 224.61323, "trades": 13, "taker_buy_volume": 31.64, "taker_buy_quote": 224.61323}, {"ts": 1774597440000, "open": 7.106, "high": 7.109, "low": 7.106, "close": 7.109, "volume": 5.64, "quote_volume": 40.0863, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.0863}, {"ts": 1774597500000, "open": 7.111, "high": 7.112, "low": 7.108, "close": 7.112, "volume": 13.62, "quote_volume": 96.82506, "trades": 6, "taker_buy_volume": 1.41, "taker_buy_quote": 10.02792}, {"ts": 1774597560000, "open": 7.113, "high": 7.113, "low": 7.1, "close": 7.1, "volume": 185.28, "quote_volume": 1316.25492, "trades": 24, "taker_buy_volume": 1.41, "taker_buy_quote": 10.02933}, {"ts": 1774597620000, "open": 7.1, "high": 7.1, "low": 7.09, "close": 7.092, "volume": 278.46, "quote_volume": 1974.84548, "trades": 27, "taker_buy_volume": 2.78, "taker_buy_quote": 19.71434}, {"ts": 1774597680000, "open": 7.092, "high": 7.093, "low": 7.092, "close": 7.093, "volume": 1.48, "quote_volume": 10.49758, "trades": 2, "taker_buy_volume": 1.48, "taker_buy_quote": 10.49758}, {"ts": 1774597740000, "open": 7.094, "high": 7.095, "low": 7.094, "close": 7.095, "volume": 1.98, "quote_volume": 14.04668, "trades": 2, "taker_buy_volume": 1.98, "taker_buy_quote": 14.04668}, {"ts": 1774597800000, "open": 7.095, "high": 7.095, "low": 7.095, "close": 7.095, "volume": 0.7, "quote_volume": 4.9665, "trades": 1, "taker_buy_volume": 0.7, "taker_buy_quote": 4.9665}, {"ts": 1774597860000, "open": 7.095, "high": 7.098, "low": 7.095, "close": 7.098, "volume": 4.0, "quote_volume": 28.38726, "trades": 4, "taker_buy_volume": 4.0, "taker_buy_quote": 28.38726}, {"ts": 1774597920000, "open": 7.098, "high": 7.098, "low": 7.098, "close": 7.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 7.095, "high": 7.095, "low": 7.095, "close": 7.095, "volume": 1.42, "quote_volume": 10.0749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 7.096, "high": 7.105, "low": 7.095, "close": 7.105, "volume": 66.39, "quote_volume": 471.39803, "trades": 41, "taker_buy_volume": 60.71, "taker_buy_quote": 431.08991}, {"ts": 1774598100000, "open": 7.106, "high": 7.111, "low": 7.106, "close": 7.111, "volume": 12.2, "quote_volume": 86.73305, "trades": 15, "taker_buy_volume": 12.2, "taker_buy_quote": 86.73305}, {"ts": 1774598160000, "open": 7.107, "high": 7.107, "low": 7.106, "close": 7.106, "volume": 2.82, "quote_volume": 20.04033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598220000, "open": 7.106, "high": 7.106, "low": 7.104, "close": 7.104, "volume": 27.91, "quote_volume": 198.28714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 7.104, "high": 7.104, "low": 7.104, "close": 7.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 7.104, "high": 7.104, "low": 7.104, "close": 7.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 7.108, "high": 7.131, "low": 7.108, "close": 7.119, "volume": 44.74, "quote_volume": 318.55894, "trades": 32, "taker_buy_volume": 33.46, "taker_buy_quote": 238.21714}, {"ts": 1774598460000, "open": 7.118, "high": 7.118, "low": 7.115, "close": 7.115, "volume": 5.64, "quote_volume": 40.13706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598520000, "open": 7.118, "high": 7.126, "low": 7.118, "close": 7.123, "volume": 58.23, "quote_volume": 414.85327, "trades": 14, "taker_buy_volume": 47.18, "taker_buy_quote": 336.11943}, {"ts": 1774598580000, "open": 7.126, "high": 7.139, "low": 7.126, "close": 7.139, "volume": 21.91, "quote_volume": 156.27633, "trades": 15, "taker_buy_volume": 21.91, "taker_buy_quote": 156.27633}, {"ts": 1774598640000, "open": 7.14, "high": 7.152, "low": 7.14, "close": 7.152, "volume": 17.55, "quote_volume": 125.41308, "trades": 13, "taker_buy_volume": 17.55, "taker_buy_quote": 125.41308}, {"ts": 1774598700000, "open": 7.152, "high": 7.152, "low": 7.143, "close": 7.143, "volume": 18.54, "quote_volume": 132.54336, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598760000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 7.143, "high": 7.143, "low": 7.141, "close": 7.141, "volume": 3.86, "quote_volume": 27.56761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598880000, "open": 7.145, "high": 7.148, "low": 7.135, "close": 7.144, "volume": 33.84, "quote_volume": 241.68246, "trades": 24, "taker_buy_volume": 15.51, "taker_buy_quote": 110.78793}, {"ts": 1774598940000, "open": 7.145, "high": 7.159, "low": 7.14, "close": 7.14, "volume": 95.34, "quote_volume": 681.5359, "trades": 56, "taker_buy_volume": 37.06, "taker_buy_quote": 265.1327}, {"ts": 1774599000000, "open": 7.139, "high": 7.141, "low": 7.134, "close": 7.141, "volume": 135.65, "quote_volume": 968.08743, "trades": 24, "taker_buy_volume": 19.28, "taker_buy_quote": 137.64767}, {"ts": 1774599060000, "open": 7.141, "high": 7.153, "low": 7.141, "close": 7.148, "volume": 25.38, "quote_volume": 181.41201, "trades": 18, "taker_buy_volume": 18.33, "taker_buy_quote": 131.00451}, {"ts": 1774599120000, "open": 7.149, "high": 7.151, "low": 7.148, "close": 7.151, "volume": 7.05, "quote_volume": 50.40327, "trades": 5, "taker_buy_volume": 5.64, "taker_buy_quote": 40.32459}, {"ts": 1774599180000, "open": 7.151, "high": 7.165, "low": 7.151, "close": 7.165, "volume": 320.35, "quote_volume": 2293.52884, "trades": 28, "taker_buy_volume": 313.53, "taker_buy_quote": 2244.66354}, {"ts": 1774599240000, "open": 7.159, "high": 7.179, "low": 7.157, "close": 7.176, "volume": 582.38, "quote_volume": 4176.52922, "trades": 65, "taker_buy_volume": 545.03, "taker_buy_quote": 3908.60712}, {"ts": 1774599300000, "open": 7.174, "high": 7.186, "low": 7.171, "close": 7.177, "volume": 111.72, "quote_volume": 801.90643, "trades": 30, "taker_buy_volume": 98.87, "taker_buy_quote": 709.71637}, {"ts": 1774599360000, "open": 7.176, "high": 7.176, "low": 7.163, "close": 7.168, "volume": 373.62, "quote_volume": 2678.26949, "trades": 44, "taker_buy_volume": 40.98, "taker_buy_quote": 293.80606}, {"ts": 1774599420000, "open": 7.169, "high": 7.185, "low": 7.169, "close": 7.18, "volume": 388.04, "quote_volume": 2784.57101, "trades": 111, "taker_buy_volume": 354.09, "taker_buy_quote": 2540.88182}, {"ts": 1774599480000, "open": 7.179, "high": 7.188, "low": 7.179, "close": 7.185, "volume": 183.33, "quote_volume": 1316.65318, "trades": 54, "taker_buy_volume": 118.47, "taker_buy_quote": 850.92058}, {"ts": 1774599540000, "open": 7.182, "high": 7.182, "low": 7.18, "close": 7.18, "volume": 4.2, "quote_volume": 30.1602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 7.181, "high": 7.213, "low": 7.181, "close": 7.204, "volume": 424.54, "quote_volume": 3057.38028, "trades": 90, "taker_buy_volume": 366.55, "taker_buy_quote": 2639.57002}, {"ts": 1774599660000, "open": 7.199, "high": 7.201, "low": 7.182, "close": 7.182, "volume": 127.55, "quote_volume": 917.64543, "trades": 24, "taker_buy_volume": 11.15, "taker_buy_quote": 80.1549}, {"ts": 1774599720000, "open": 7.182, "high": 7.196, "low": 7.18, "close": 7.19, "volume": 56.66, "quote_volume": 407.24777, "trades": 31, "taker_buy_volume": 45.64, "taker_buy_quote": 328.03375}, {"ts": 1774599780000, "open": 7.189, "high": 7.201, "low": 7.188, "close": 7.201, "volume": 49.7, "quote_volume": 357.60065, "trades": 24, "taker_buy_volume": 46.9, "taker_buy_quote": 337.47285}, {"ts": 1774599840000, "open": 7.201, "high": 7.205, "low": 7.194, "close": 7.203, "volume": 202.11, "quote_volume": 1455.07663, "trades": 34, "taker_buy_volume": 176.04, "taker_buy_quote": 1267.34382}, {"ts": 1774599900000, "open": 7.198, "high": 7.2, "low": 7.196, "close": 7.196, "volume": 13.31, "quote_volume": 95.79548, "trades": 7, "taker_buy_volume": 9.11, "taker_buy_quote": 65.56808}, {"ts": 1774599960000, "open": 7.197, "high": 7.235, "low": 7.197, "close": 7.235, "volume": 586.16, "quote_volume": 4231.71293, "trades": 211, "taker_buy_volume": 440.78, "taker_buy_quote": 3182.69423}, {"ts": 1774600020000, "open": 7.233, "high": 7.239, "low": 7.221, "close": 7.232, "volume": 361.35, "quote_volume": 2611.27307, "trades": 95, "taker_buy_volume": 199.45, "taker_buy_quote": 1441.7124}, {"ts": 1774600080000, "open": 7.234, "high": 7.246, "low": 7.228, "close": 7.242, "volume": 1023.67, "quote_volume": 7407.02457, "trades": 190, "taker_buy_volume": 479.46, "taker_buy_quote": 3471.26158}, {"ts": 1774600140000, "open": 7.24, "high": 7.252, "low": 7.238, "close": 7.252, "volume": 206.65, "quote_volume": 1497.11768, "trades": 78, "taker_buy_volume": 191.06, "taker_buy_quote": 1384.23472}, {"ts": 1774600200000, "open": 7.251, "high": 7.256, "low": 7.24, "close": 7.242, "volume": 268.26, "quote_volume": 1943.59187, "trades": 75, "taker_buy_volume": 165.12, "taker_buy_quote": 1196.42601}, {"ts": 1774600260000, "open": 7.241, "high": 7.244, "low": 7.235, "close": 7.235, "volume": 99.51, "quote_volume": 720.60783, "trades": 25, "taker_buy_volume": 77.53, "taker_buy_quote": 561.4662}, {"ts": 1774600320000, "open": 7.234, "high": 7.234, "low": 7.2, "close": 7.22, "volume": 451.82, "quote_volume": 3258.80222, "trades": 150, "taker_buy_volume": 180.16, "taker_buy_quote": 1299.58365}, {"ts": 1774600380000, "open": 7.211, "high": 7.211, "low": 7.195, "close": 7.202, "volume": 52.68, "quote_volume": 379.32332, "trades": 29, "taker_buy_volume": 29.62, "taker_buy_quote": 213.21692}, {"ts": 1774600440000, "open": 7.197, "high": 7.205, "low": 7.191, "close": 7.192, "volume": 459.13, "quote_volume": 3303.92735, "trades": 43, "taker_buy_volume": 62.66, "taker_buy_quote": 450.89576}, {"ts": 1774600500000, "open": 7.191, "high": 7.217, "low": 7.188, "close": 7.203, "volume": 1173.34, "quote_volume": 8447.07437, "trades": 117, "taker_buy_volume": 338.51, "taker_buy_quote": 2438.67843}, {"ts": 1774600560000, "open": 7.205, "high": 7.218, "low": 7.196, "close": 7.21, "volume": 413.81, "quote_volume": 2980.68519, "trades": 83, "taker_buy_volume": 63.75, "taker_buy_quote": 459.75964}, {"ts": 1774600620000, "open": 7.207, "high": 7.212, "low": 7.194, "close": 7.212, "volume": 104.18, "quote_volume": 750.6616, "trades": 44, "taker_buy_volume": 63.79, "taker_buy_quote": 459.70993}, {"ts": 1774600680000, "open": 7.212, "high": 7.226, "low": 7.211, "close": 7.211, "volume": 257.11, "quote_volume": 1856.16057, "trades": 88, "taker_buy_volume": 228.55, "taker_buy_quote": 1649.97798}, {"ts": 1774600740000, "open": 7.21, "high": 7.21, "low": 7.199, "close": 7.204, "volume": 87.92, "quote_volume": 633.36856, "trades": 20, "taker_buy_volume": 71.18, "taker_buy_quote": 512.76541}, {"ts": 1774600800000, "open": 7.201, "high": 7.201, "low": 7.144, "close": 7.16, "volume": 1174.54, "quote_volume": 8421.37196, "trades": 193, "taker_buy_volume": 287.81, "taker_buy_quote": 2062.34338}, {"ts": 1774600860000, "open": 7.161, "high": 7.173, "low": 7.152, "close": 7.152, "volume": 623.38, "quote_volume": 4465.81004, "trades": 88, "taker_buy_volume": 389.99, "taker_buy_quote": 2794.85127}, {"ts": 1774600920000, "open": 7.158, "high": 7.181, "low": 7.158, "close": 7.181, "volume": 276.63, "quote_volume": 1985.01406, "trades": 38, "taker_buy_volume": 276.63, "taker_buy_quote": 1985.01406}, {"ts": 1774600980000, "open": 7.171, "high": 7.179, "low": 7.169, "close": 7.179, "volume": 34.75, "quote_volume": 249.30845, "trades": 29, "taker_buy_volume": 22.55, "taker_buy_quote": 161.81025}, {"ts": 1774601040000, "open": 7.173, "high": 7.179, "low": 7.163, "close": 7.179, "volume": 146.89, "quote_volume": 1053.62495, "trades": 54, "taker_buy_volume": 63.26, "taker_buy_quote": 454.04976}, {"ts": 1774601100000, "open": 7.178, "high": 7.178, "low": 7.166, "close": 7.166, "volume": 25.5, "quote_volume": 182.84157, "trades": 20, "taker_buy_volume": 1.5, "taker_buy_quote": 10.7535}, {"ts": 1774601160000, "open": 7.166, "high": 7.168, "low": 7.158, "close": 7.16, "volume": 51.16, "quote_volume": 366.436, "trades": 25, "taker_buy_volume": 8.4, "taker_buy_quote": 60.1902}, {"ts": 1774601220000, "open": 7.166, "high": 7.174, "low": 7.165, "close": 7.174, "volume": 40.65, "quote_volume": 291.34059, "trades": 19, "taker_buy_volume": 32.94, "taker_buy_quote": 236.09844}, {"ts": 1774601280000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601340000, "open": 7.168, "high": 7.168, "low": 7.166, "close": 7.166, "volume": 3.44, "quote_volume": 24.65524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 7.17, "high": 7.187, "low": 7.17, "close": 7.187, "volume": 72.94, "quote_volume": 523.44608, "trades": 19, "taker_buy_volume": 71.26, "taker_buy_quote": 511.382}, {"ts": 1774601460000, "open": 7.186, "high": 7.186, "low": 7.178, "close": 7.178, "volume": 20.05, "quote_volume": 143.97675, "trades": 10, "taker_buy_volume": 7.45, "taker_buy_quote": 53.48355}, {"ts": 1774601520000, "open": 7.18, "high": 7.186, "low": 7.174, "close": 7.174, "volume": 58.94, "quote_volume": 423.01617, "trades": 23, "taker_buy_volume": 11.62, "taker_buy_quote": 83.46352}, {"ts": 1774601580000, "open": 7.173, "high": 7.173, "low": 7.159, "close": 7.159, "volume": 126.48, "quote_volume": 906.24054, "trades": 22, "taker_buy_volume": 10.17, "taker_buy_quote": 72.85142}, {"ts": 1774601640000, "open": 7.158, "high": 7.158, "low": 7.154, "close": 7.158, "volume": 10.95, "quote_volume": 78.3627, "trades": 8, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0594}, {"ts": 1774601700000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601760000, "open": 7.159, "high": 7.169, "low": 7.159, "close": 7.169, "volume": 179.45, "quote_volume": 1286.09436, "trades": 18, "taker_buy_volume": 179.45, "taker_buy_quote": 1286.09436}, {"ts": 1774601820000, "open": 7.169, "high": 7.181, "low": 7.169, "close": 7.181, "volume": 36.44, "quote_volume": 261.44473, "trades": 15, "taker_buy_volume": 30.47, "taker_buy_quote": 218.60998}, {"ts": 1774601880000, "open": 7.18, "high": 7.18, "low": 7.179, "close": 7.179, "volume": 2.8, "quote_volume": 20.1026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 7.179, "high": 7.179, "low": 7.163, "close": 7.163, "volume": 201.18, "quote_volume": 1442.3342, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602000000, "open": 7.17, "high": 7.187, "low": 7.157, "close": 7.183, "volume": 827.71, "quote_volume": 5936.4023, "trades": 150, "taker_buy_volume": 397.13, "taker_buy_quote": 2849.3689}, {"ts": 1774602060000, "open": 7.188, "high": 7.192, "low": 7.187, "close": 7.187, "volume": 25.8, "quote_volume": 185.5228, "trades": 12, "taker_buy_volume": 21.6, "taker_buy_quote": 155.3332}, {"ts": 1774602120000, "open": 7.186, "high": 7.203, "low": 7.183, "close": 7.193, "volume": 524.92, "quote_volume": 3777.56136, "trades": 67, "taker_buy_volume": 327.52, "taker_buy_quote": 2357.29171}, {"ts": 1774602180000, "open": 7.192, "high": 7.192, "low": 7.178, "close": 7.178, "volume": 21.0, "quote_volume": 150.885, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 7.177, "high": 7.178, "low": 7.167, "close": 7.178, "volume": 56.69, "quote_volume": 406.55393, "trades": 24, "taker_buy_volume": 41.29, "taker_buy_quote": 296.10513}, {"ts": 1774602300000, "open": 7.179, "high": 7.192, "low": 7.179, "close": 7.18, "volume": 144.48, "quote_volume": 1038.47303, "trades": 33, "taker_buy_volume": 133.17, "taker_buy_quote": 957.23934}, {"ts": 1774602360000, "open": 7.179, "high": 7.191, "low": 7.17, "close": 7.186, "volume": 165.07, "quote_volume": 1185.6774, "trades": 36, "taker_buy_volume": 82.86, "taker_buy_quote": 595.50833}, {"ts": 1774602420000, "open": 7.185, "high": 7.194, "low": 7.183, "close": 7.189, "volume": 39.91, "quote_volume": 286.99523, "trades": 16, "taker_buy_volume": 24.69, "taker_buy_quote": 177.57499}, {"ts": 1774602480000, "open": 7.188, "high": 7.202, "low": 7.184, "close": 7.192, "volume": 546.67, "quote_volume": 3930.30624, "trades": 70, "taker_buy_volume": 163.23, "taker_buy_quote": 1173.64103}, {"ts": 1774602540000, "open": 7.192, "high": 7.198, "low": 7.19, "close": 7.19, "volume": 72.65, "quote_volume": 522.78417, "trades": 16, "taker_buy_volume": 68.89, "taker_buy_quote": 495.74557}, {"ts": 1774602600000, "open": 7.193, "high": 7.193, "low": 7.179, "close": 7.186, "volume": 47.88, "quote_volume": 344.04538, "trades": 26, "taker_buy_volume": 27.3, "taker_buy_quote": 196.15756}, {"ts": 1774602660000, "open": 7.18, "high": 7.185, "low": 7.179, "close": 7.179, "volume": 52.0, "quote_volume": 373.42052, "trades": 12, "taker_buy_volume": 15.48, "taker_buy_quote": 111.20708}, {"ts": 1774602720000, "open": 7.183, "high": 7.201, "low": 7.183, "close": 7.196, "volume": 76.56, "quote_volume": 550.66143, "trades": 31, "taker_buy_volume": 57.14, "taker_buy_quote": 410.90043}, {"ts": 1774602780000, "open": 7.195, "high": 7.195, "low": 7.192, "close": 7.192, "volume": 5.6, "quote_volume": 40.2836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602840000, "open": 7.191, "high": 7.191, "low": 7.189, "close": 7.189, "volume": 4.2, "quote_volume": 30.198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602900000, "open": 7.188, "high": 7.206, "low": 7.188, "close": 7.204, "volume": 251.77, "quote_volume": 1812.25197, "trades": 60, "taker_buy_volume": 243.97, "taker_buy_quote": 1756.07817}, {"ts": 1774602960000, "open": 7.207, "high": 7.21, "low": 7.203, "close": 7.206, "volume": 84.71, "quote_volume": 610.61433, "trades": 32, "taker_buy_volume": 59.14, "taker_buy_quote": 426.33873}, {"ts": 1774603020000, "open": 7.208, "high": 7.211, "low": 7.208, "close": 7.211, "volume": 12.38, "quote_volume": 89.26384, "trades": 5, "taker_buy_volume": 5.56, "taker_buy_quote": 40.08482}, {"ts": 1774603080000, "open": 7.209, "high": 7.214, "low": 7.202, "close": 7.202, "volume": 67.47, "quote_volume": 486.4371, "trades": 18, "taker_buy_volume": 46.22, "taker_buy_quote": 333.28349}, {"ts": 1774603140000, "open": 7.201, "high": 7.201, "low": 7.198, "close": 7.198, "volume": 5.09, "quote_volume": 36.64622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603200000, "open": 7.198, "high": 7.198, "low": 7.195, "close": 7.195, "volume": 4.71, "quote_volume": 33.89418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 7.194, "high": 7.21, "low": 7.194, "close": 7.21, "volume": 108.98, "quote_volume": 784.9744, "trades": 38, "taker_buy_volume": 103.57, "taker_buy_quote": 746.01822}, {"ts": 1774603320000, "open": 7.208, "high": 7.226, "low": 7.207, "close": 7.212, "volume": 487.42, "quote_volume": 3516.83195, "trades": 155, "taker_buy_volume": 411.53, "taker_buy_quote": 2969.50065}, {"ts": 1774603380000, "open": 7.211, "high": 7.211, "low": 7.207, "close": 7.207, "volume": 11.12, "quote_volume": 80.15574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 7.206, "high": 7.206, "low": 7.205, "close": 7.205, "volume": 2.78, "quote_volume": 20.03129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 7.206, "high": 7.225, "low": 7.206, "close": 7.217, "volume": 185.78, "quote_volume": 1340.89464, "trades": 46, "taker_buy_volume": 163.04, "taker_buy_quote": 1176.78023}, {"ts": 1774603560000, "open": 7.217, "high": 7.237, "low": 7.217, "close": 7.231, "volume": 505.27, "quote_volume": 3652.5685, "trades": 151, "taker_buy_volume": 466.56, "taker_buy_quote": 3372.81305}, {"ts": 1774603620000, "open": 7.23, "high": 7.23, "low": 7.229, "close": 7.229, "volume": 2.78, "quote_volume": 20.09801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603680000, "open": 7.234, "high": 7.24, "low": 7.225, "close": 7.24, "volume": 317.76, "quote_volume": 2298.63255, "trades": 145, "taker_buy_volume": 234.44, "taker_buy_quote": 1696.258}, {"ts": 1774603740000, "open": 7.236, "high": 7.246, "low": 7.216, "close": 7.222, "volume": 231.22, "quote_volume": 1672.32058, "trades": 72, "taker_buy_volume": 109.76, "taker_buy_quote": 794.768}, {"ts": 1774603800000, "open": 7.217, "high": 7.217, "low": 7.201, "close": 7.201, "volume": 75.45, "quote_volume": 544.08093, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 7.205, "high": 7.207, "low": 7.205, "close": 7.207, "volume": 29.09, "quote_volume": 209.63587, "trades": 21, "taker_buy_volume": 29.09, "taker_buy_quote": 209.63587}, {"ts": 1774603920000, "open": 7.207, "high": 7.214, "low": 7.2, "close": 7.2, "volume": 150.1, "quote_volume": 1082.23658, "trades": 68, "taker_buy_volume": 134.13, "taker_buy_quote": 967.17719}, {"ts": 1774603980000, "open": 7.2, "high": 7.202, "low": 7.197, "close": 7.202, "volume": 11.4, "quote_volume": 82.0716, "trades": 9, "taker_buy_volume": 7.0, "taker_buy_quote": 50.4}, {"ts": 1774604040000, "open": 7.197, "high": 7.197, "low": 7.197, "close": 7.197, "volume": 1.4, "quote_volume": 10.0758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604100000, "open": 7.196, "high": 7.218, "low": 7.196, "close": 7.206, "volume": 352.58, "quote_volume": 2542.9761, "trades": 57, "taker_buy_volume": 341.01, "taker_buy_quote": 2459.60834}, {"ts": 1774604160000, "open": 7.202, "high": 7.218, "low": 7.201, "close": 7.201, "volume": 419.23, "quote_volume": 3022.9954, "trades": 82, "taker_buy_volume": 368.48, "taker_buy_quote": 2657.21272}, {"ts": 1774604220000, "open": 7.2, "high": 7.218, "low": 7.198, "close": 7.21, "volume": 548.02, "quote_volume": 3951.84357, "trades": 173, "taker_buy_volume": 496.43, "taker_buy_quote": 3579.91206}, {"ts": 1774604280000, "open": 7.209, "high": 7.209, "low": 7.199, "close": 7.199, "volume": 27.39, "quote_volume": 197.29912, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 7.201, "high": 7.206, "low": 7.186, "close": 7.186, "volume": 537.04, "quote_volume": 3865.28936, "trades": 132, "taker_buy_volume": 376.67, "taker_buy_quote": 2712.12242}, {"ts": 1774604400000, "open": 7.191, "high": 7.196, "low": 7.181, "close": 7.184, "volume": 256.46, "quote_volume": 1844.33311, "trades": 50, "taker_buy_volume": 221.11, "taker_buy_quote": 1590.28183}, {"ts": 1774604460000, "open": 7.184, "high": 7.214, "low": 7.179, "close": 7.206, "volume": 1000.18, "quote_volume": 7195.78197, "trades": 210, "taker_buy_volume": 981.98, "taker_buy_quote": 7064.95337}, {"ts": 1774604520000, "open": 7.201, "high": 7.21, "low": 7.196, "close": 7.196, "volume": 97.97, "quote_volume": 705.56526, "trades": 51, "taker_buy_volume": 34.08, "taker_buy_quote": 245.59637}, {"ts": 1774604580000, "open": 7.197, "high": 7.197, "low": 7.197, "close": 7.197, "volume": 4.51, "quote_volume": 32.45847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 7.196, "high": 7.196, "low": 7.18, "close": 7.18, "volume": 38.53, "quote_volume": 276.96265, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 7.179, "high": 7.203, "low": 7.178, "close": 7.195, "volume": 426.72, "quote_volume": 3070.06414, "trades": 54, "taker_buy_volume": 422.84, "taker_buy_quote": 3042.2067}, {"ts": 1774604760000, "open": 7.198, "high": 7.198, "low": 7.195, "close": 7.195, "volume": 11.76, "quote_volume": 84.6216, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 7.201, "high": 7.207, "low": 7.187, "close": 7.187, "volume": 174.78, "quote_volume": 1258.05088, "trades": 76, "taker_buy_volume": 78.99, "taker_buy_quote": 568.91031}, {"ts": 1774604880000, "open": 7.192, "high": 7.195, "low": 7.192, "close": 7.193, "volume": 12.33, "quote_volume": 88.70257, "trades": 10, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2836}, {"ts": 1774604940000, "open": 7.193, "high": 7.195, "low": 7.181, "close": 7.195, "volume": 229.47, "quote_volume": 1648.72224, "trades": 31, "taker_buy_volume": 15.39, "taker_buy_quote": 110.71705}, {"ts": 1774605000000, "open": 7.19, "high": 7.2, "low": 7.19, "close": 7.2, "volume": 73.31, "quote_volume": 527.64699, "trades": 20, "taker_buy_volume": 70.51, "taker_buy_quote": 507.51359}, {"ts": 1774605060000, "open": 7.2, "high": 7.213, "low": 7.198, "close": 7.213, "volume": 35.54, "quote_volume": 256.018, "trades": 29, "taker_buy_volume": 18.74, "taker_buy_quote": 135.0468}, {"ts": 1774605120000, "open": 7.214, "high": 7.216, "low": 7.209, "close": 7.209, "volume": 20.86, "quote_volume": 150.4479, "trades": 15, "taker_buy_volume": 4.18, "taker_buy_quote": 30.15869}, {"ts": 1774605180000, "open": 7.208, "high": 7.208, "low": 7.208, "close": 7.208, "volume": 3.0, "quote_volume": 21.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 7.212, "high": 7.213, "low": 7.212, "close": 7.213, "volume": 2.78, "quote_volume": 20.05075, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 20.05075}, {"ts": 1774605300000, "open": 7.214, "high": 7.215, "low": 7.21, "close": 7.21, "volume": 19.42, "quote_volume": 140.04461, "trades": 8, "taker_buy_volume": 2.78, "taker_buy_quote": 20.05631}, {"ts": 1774605360000, "open": 7.211, "high": 7.211, "low": 7.205, "close": 7.205, "volume": 36.79, "quote_volume": 265.26362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605480000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605540000, "open": 7.212, "high": 7.234, "low": 7.212, "close": 7.222, "volume": 439.28, "quote_volume": 3173.94309, "trades": 46, "taker_buy_volume": 295.8, "taker_buy_quote": 2137.46093}, {"ts": 1774605600000, "open": 7.222, "high": 7.224, "low": 7.218, "close": 7.218, "volume": 83.37, "quote_volume": 602.05366, "trades": 13, "taker_buy_volume": 4.17, "taker_buy_quote": 30.11991}, {"ts": 1774605660000, "open": 7.217, "high": 7.217, "low": 7.203, "close": 7.207, "volume": 94.26, "quote_volume": 679.86669, "trades": 26, "taker_buy_volume": 34.6, "taker_buy_quote": 249.67953}, {"ts": 1774605720000, "open": 7.207, "high": 7.225, "low": 7.207, "close": 7.225, "volume": 49.81, "quote_volume": 359.57338, "trades": 17, "taker_buy_volume": 49.81, "taker_buy_quote": 359.57338}, {"ts": 1774605780000, "open": 7.221, "high": 7.221, "low": 7.213, "close": 7.219, "volume": 146.26, "quote_volume": 1055.04487, "trades": 17, "taker_buy_volume": 7.05, "taker_buy_quote": 50.8731}, {"ts": 1774605840000, "open": 7.217, "high": 7.235, "low": 7.217, "close": 7.231, "volume": 93.19, "quote_volume": 673.42272, "trades": 25, "taker_buy_volume": 86.37, "taker_buy_quote": 624.1073}, {"ts": 1774605900000, "open": 7.225, "high": 7.225, "low": 7.212, "close": 7.216, "volume": 742.5, "quote_volume": 5358.19461, "trades": 45, "taker_buy_volume": 23.27, "taker_buy_quote": 167.92895}, {"ts": 1774605960000, "open": 7.217, "high": 7.224, "low": 7.217, "close": 7.224, "volume": 16.09, "quote_volume": 116.18033, "trades": 16, "taker_buy_volume": 16.09, "taker_buy_quote": 116.18033}, {"ts": 1774606020000, "open": 7.223, "high": 7.228, "low": 7.22, "close": 7.221, "volume": 65.37, "quote_volume": 472.28579, "trades": 25, "taker_buy_volume": 33.56, "taker_buy_quote": 242.49627}, {"ts": 1774606080000, "open": 7.22, "high": 7.227, "low": 7.21, "close": 7.21, "volume": 29.58, "quote_volume": 213.54253, "trades": 28, "taker_buy_volume": 8.73, "taker_buy_quote": 63.06252}, {"ts": 1774606140000, "open": 7.209, "high": 7.209, "low": 7.198, "close": 7.198, "volume": 49.63, "quote_volume": 357.46514, "trades": 28, "taker_buy_volume": 12.6, "taker_buy_quote": 90.77746}, {"ts": 1774606200000, "open": 7.197, "high": 7.211, "low": 7.187, "close": 7.187, "volume": 450.68, "quote_volume": 3242.54966, "trades": 94, "taker_buy_volume": 55.82, "taker_buy_quote": 401.88563}, {"ts": 1774606260000, "open": 7.189, "high": 7.189, "low": 7.189, "close": 7.189, "volume": 10.38, "quote_volume": 74.62182, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0646}, {"ts": 1774606320000, "open": 7.19, "high": 7.199, "low": 7.19, "close": 7.191, "volume": 35.91, "quote_volume": 258.35823, "trades": 24, "taker_buy_volume": 27.94, "taker_buy_quote": 201.04596}, {"ts": 1774606380000, "open": 7.193, "high": 7.193, "low": 7.193, "close": 7.193, "volume": 22.71, "quote_volume": 163.35303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606440000, "open": 7.192, "high": 7.196, "low": 7.189, "close": 7.196, "volume": 27.43, "quote_volume": 197.30036, "trades": 17, "taker_buy_volume": 15.4, "taker_buy_quote": 110.789}, {"ts": 1774606500000, "open": 7.189, "high": 7.189, "low": 7.171, "close": 7.178, "volume": 583.56, "quote_volume": 4188.70889, "trades": 88, "taker_buy_volume": 64.89, "taker_buy_quote": 466.02518}, {"ts": 1774606560000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606620000, "open": 7.173, "high": 7.181, "low": 7.173, "close": 7.181, "volume": 54.68, "quote_volume": 392.48399, "trades": 14, "taker_buy_volume": 41.11, "taker_buy_quote": 295.14638}, {"ts": 1774606680000, "open": 7.175, "high": 7.175, "low": 7.165, "close": 7.169, "volume": 63.9, "quote_volume": 458.06285, "trades": 19, "taker_buy_volume": 48.5, "taker_buy_quote": 347.64485}, {"ts": 1774606740000, "open": 7.17, "high": 7.171, "low": 7.165, "close": 7.168, "volume": 50.76, "quote_volume": 363.9338, "trades": 9, "taker_buy_volume": 47.96, "taker_buy_quote": 343.8704}, {"ts": 1774606800000, "open": 7.167, "high": 7.173, "low": 7.167, "close": 7.173, "volume": 24.13, "quote_volume": 172.96911, "trades": 9, "taker_buy_volume": 22.73, "taker_buy_quote": 162.93531}, {"ts": 1774606860000, "open": 7.174, "high": 7.176, "low": 7.174, "close": 7.175, "volume": 5.6, "quote_volume": 40.18, "trades": 6, "taker_buy_volume": 4.2, "taker_buy_quote": 30.135}, {"ts": 1774606920000, "open": 7.176, "high": 7.179, "low": 7.176, "close": 7.179, "volume": 42.89, "quote_volume": 307.78704, "trades": 4, "taker_buy_volume": 42.89, "taker_buy_quote": 307.78704}, {"ts": 1774606980000, "open": 7.178, "high": 7.178, "low": 7.177, "close": 7.177, "volume": 2.8, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607100000, "open": 7.177, "high": 7.181, "low": 7.176, "close": 7.181, "volume": 61.37, "quote_volume": 440.4152, "trades": 8, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1054}, {"ts": 1774607160000, "open": 7.182, "high": 7.187, "low": 7.181, "close": 7.181, "volume": 30.69, "quote_volume": 220.50474, "trades": 13, "taker_buy_volume": 22.29, "taker_buy_quote": 160.16334}, {"ts": 1774607220000, "open": 7.185, "high": 7.186, "low": 7.185, "close": 7.186, "volume": 2.56, "quote_volume": 18.39476, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 18.39476}, {"ts": 1774607280000, "open": 7.186, "high": 7.202, "low": 7.186, "close": 7.198, "volume": 409.38, "quote_volume": 2945.61851, "trades": 52, "taker_buy_volume": 370.31, "taker_buy_quote": 2664.47366}, {"ts": 1774607340000, "open": 7.199, "high": 7.218, "low": 7.199, "close": 7.213, "volume": 317.35, "quote_volume": 2287.83804, "trades": 49, "taker_buy_volume": 248.4, "taker_buy_quote": 1791.13295}, {"ts": 1774607400000, "open": 7.207, "high": 7.207, "low": 7.204, "close": 7.204, "volume": 7.54, "quote_volume": 54.33043, "trades": 5, "taker_buy_volume": 1.95, "taker_buy_quote": 14.0517}, {"ts": 1774607460000, "open": 7.203, "high": 7.203, "low": 7.191, "close": 7.191, "volume": 127.87, "quote_volume": 919.72812, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 7.193, "high": 7.195, "low": 7.191, "close": 7.191, "volume": 13.97, "quote_volume": 100.49179, "trades": 13, "taker_buy_volume": 12.57, "taker_buy_quote": 90.42439}, {"ts": 1774607580000, "open": 7.19, "high": 7.198, "low": 7.19, "close": 7.198, "volume": 15.46, "quote_volume": 111.22222, "trades": 14, "taker_buy_volume": 14.06, "taker_buy_quote": 101.15622}, {"ts": 1774607640000, "open": 7.196, "high": 7.203, "low": 7.196, "close": 7.202, "volume": 40.2, "quote_volume": 289.51823, "trades": 19, "taker_buy_volume": 33.38, "taker_buy_quote": 240.40059}, {"ts": 1774607700000, "open": 7.202, "high": 7.202, "low": 7.202, "close": 7.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607760000, "open": 7.202, "high": 7.208, "low": 7.201, "close": 7.208, "volume": 82.06, "quote_volume": 591.23567, "trades": 26, "taker_buy_volume": 72.45, "taker_buy_quote": 521.9944}, {"ts": 1774607820000, "open": 7.208, "high": 7.209, "low": 7.183, "close": 7.202, "volume": 1253.38, "quote_volume": 9019.14065, "trades": 206, "taker_buy_volume": 889.09, "taker_buy_quote": 6398.39868}, {"ts": 1774607880000, "open": 7.202, "high": 7.222, "low": 7.197, "close": 7.222, "volume": 442.07, "quote_volume": 3186.44231, "trades": 71, "taker_buy_volume": 77.18, "taker_buy_quote": 556.59239}, {"ts": 1774607940000, "open": 7.219, "high": 7.219, "low": 7.212, "close": 7.212, "volume": 70.91, "quote_volume": 511.50202, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608000000, "open": 7.216, "high": 7.22, "low": 7.206, "close": 7.206, "volume": 145.47, "quote_volume": 1049.02663, "trades": 28, "taker_buy_volume": 4.17, "taker_buy_quote": 30.10323}, {"ts": 1774608060000, "open": 7.207, "high": 7.207, "low": 7.205, "close": 7.205, "volume": 4.17, "quote_volume": 30.04902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608120000, "open": 7.204, "high": 7.21, "low": 7.202, "close": 7.21, "volume": 105.18, "quote_volume": 758.04961, "trades": 16, "taker_buy_volume": 100.99, "taker_buy_quote": 727.86905}, {"ts": 1774608180000, "open": 7.205, "high": 7.205, "low": 7.194, "close": 7.196, "volume": 31.34, "quote_volume": 225.66445, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608240000, "open": 7.196, "high": 7.196, "low": 7.196, "close": 7.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608300000, "open": 7.195, "high": 7.195, "low": 7.182, "close": 7.186, "volume": 237.71, "quote_volume": 1708.26902, "trades": 36, "taker_buy_volume": 1.95, "taker_buy_quote": 14.02245}, {"ts": 1774608360000, "open": 7.188, "high": 7.194, "low": 7.188, "close": 7.194, "volume": 23.11, "quote_volume": 166.17785, "trades": 9, "taker_buy_volume": 23.11, "taker_buy_quote": 166.17785}, {"ts": 1774608420000, "open": 7.195, "high": 7.211, "low": 7.195, "close": 7.209, "volume": 111.6, "quote_volume": 804.18306, "trades": 21, "taker_buy_volume": 62.14, "taker_buy_quote": 447.62592}, {"ts": 1774608480000, "open": 7.212, "high": 7.223, "low": 7.212, "close": 7.223, "volume": 208.27, "quote_volume": 1503.68762, "trades": 16, "taker_buy_volume": 208.27, "taker_buy_quote": 1503.68762}, {"ts": 1774608540000, "open": 7.224, "high": 7.228, "low": 7.191, "close": 7.195, "volume": 1239.17, "quote_volume": 8932.86582, "trades": 125, "taker_buy_volume": 224.94, "taker_buy_quote": 1621.02838}, {"ts": 1774608600000, "open": 7.194, "high": 7.2, "low": 7.183, "close": 7.199, "volume": 423.15, "quote_volume": 3042.7405, "trades": 82, "taker_buy_volume": 170.2, "taker_buy_quote": 1224.08824}, {"ts": 1774608660000, "open": 7.197, "high": 7.202, "low": 7.184, "close": 7.188, "volume": 115.66, "quote_volume": 832.0387, "trades": 36, "taker_buy_volume": 61.13, "taker_buy_quote": 440.0267}, {"ts": 1774608720000, "open": 7.184, "high": 7.195, "low": 7.179, "close": 7.179, "volume": 773.53, "quote_volume": 5558.53618, "trades": 55, "taker_buy_volume": 567.64, "taker_buy_quote": 4078.58486}, {"ts": 1774608780000, "open": 7.178, "high": 7.178, "low": 7.172, "close": 7.172, "volume": 82.88, "quote_volume": 594.7231, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608840000, "open": 7.176, "high": 7.181, "low": 7.173, "close": 7.173, "volume": 48.63, "quote_volume": 348.94979, "trades": 14, "taker_buy_volume": 8.6, "taker_buy_quote": 61.70204}, {"ts": 1774608900000, "open": 7.176, "high": 7.187, "low": 7.17, "close": 7.18, "volume": 199.2, "quote_volume": 1430.49551, "trades": 38, "taker_buy_volume": 100.02, "taker_buy_quote": 718.36196}, {"ts": 1774608960000, "open": 7.179, "high": 7.179, "low": 7.168, "close": 7.168, "volume": 18.52, "quote_volume": 132.8377, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609020000, "open": 7.169, "high": 7.169, "low": 7.168, "close": 7.168, "volume": 12.27, "quote_volume": 87.9565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609080000, "open": 7.168, "high": 7.168, "low": 7.144, "close": 7.152, "volume": 392.03, "quote_volume": 2805.03644, "trades": 59, "taker_buy_volume": 65.71, "taker_buy_quote": 470.43839}, {"ts": 1774609140000, "open": 7.153, "high": 7.164, "low": 7.153, "close": 7.164, "volume": 58.22, "quote_volume": 416.76375, "trades": 22, "taker_buy_volume": 37.18, "taker_buy_quote": 266.18563}, {"ts": 1774609200000, "open": 7.165, "high": 7.183, "low": 7.165, "close": 7.177, "volume": 222.26, "quote_volume": 1595.46465, "trades": 43, "taker_buy_volume": 171.26, "taker_buy_quote": 1229.41215}, {"ts": 1774609260000, "open": 7.173, "high": 7.174, "low": 7.156, "close": 7.156, "volume": 37.34, "quote_volume": 267.59321, "trades": 24, "taker_buy_volume": 1.19, "taker_buy_quote": 8.53706}, {"ts": 1774609320000, "open": 7.162, "high": 7.209, "low": 7.162, "close": 7.209, "volume": 1171.78, "quote_volume": 8425.29718, "trades": 167, "taker_buy_volume": 796.23, "taker_buy_quote": 5721.74254}, {"ts": 1774609380000, "open": 7.205, "high": 7.205, "low": 7.182, "close": 7.182, "volume": 139.43, "quote_volume": 1003.60447, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609440000, "open": 7.183, "high": 7.191, "low": 7.174, "close": 7.183, "volume": 767.04, "quote_volume": 5508.81531, "trades": 56, "taker_buy_volume": 311.83, "taker_buy_quote": 2240.45364}, {"ts": 1774609500000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 28.13, "quote_volume": 201.91714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609560000, "open": 7.177, "high": 7.185, "low": 7.162, "close": 7.18, "volume": 247.76, "quote_volume": 1777.57987, "trades": 57, "taker_buy_volume": 148.89, "taker_buy_quote": 1068.00593}, {"ts": 1774609620000, "open": 7.179, "high": 7.185, "low": 7.169, "close": 7.172, "volume": 52.22, "quote_volume": 374.69094, "trades": 21, "taker_buy_volume": 9.62, "taker_buy_quote": 68.99238}, {"ts": 1774609680000, "open": 7.168, "high": 7.168, "low": 7.161, "close": 7.162, "volume": 116.87, "quote_volume": 837.43041, "trades": 26, "taker_buy_volume": 8.04, "taker_buy_quote": 57.57566}, {"ts": 1774609740000, "open": 7.162, "high": 7.163, "low": 7.147, "close": 7.147, "volume": 49.12, "quote_volume": 351.49232, "trades": 22, "taker_buy_volume": 23.16, "taker_buy_quote": 165.79124}, {"ts": 1774609800000, "open": 7.147, "high": 7.154, "low": 7.14, "close": 7.14, "volume": 136.55, "quote_volume": 975.59544, "trades": 35, "taker_buy_volume": 8.4, "taker_buy_quote": 60.03693}, {"ts": 1774609860000, "open": 7.139, "high": 7.145, "low": 7.13, "close": 7.144, "volume": 458.49, "quote_volume": 3271.48938, "trades": 35, "taker_buy_volume": 35.51, "taker_buy_quote": 253.60727}, {"ts": 1774609920000, "open": 7.143, "high": 7.159, "low": 7.141, "close": 7.158, "volume": 36.34, "quote_volume": 259.83341, "trades": 23, "taker_buy_volume": 20.49, "taker_buy_quote": 146.52729}, {"ts": 1774609980000, "open": 7.159, "high": 7.175, "low": 7.159, "close": 7.159, "volume": 114.86, "quote_volume": 823.18295, "trades": 39, "taker_buy_volume": 23.06, "taker_buy_quote": 165.27694}, {"ts": 1774610040000, "open": 7.158, "high": 7.158, "low": 7.152, "close": 7.158, "volume": 28.96, "quote_volume": 207.17754, "trades": 16, "taker_buy_volume": 7.86, "taker_buy_quote": 56.24088}, {"ts": 1774610100000, "open": 7.158, "high": 7.169, "low": 7.158, "close": 7.16, "volume": 26.74, "quote_volume": 191.51818, "trades": 15, "taker_buy_volume": 17.16, "taker_buy_quote": 122.89848}, {"ts": 1774610160000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 1.4, "quote_volume": 10.0226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610220000, "open": 7.16, "high": 7.165, "low": 7.16, "close": 7.165, "volume": 8.4, "quote_volume": 60.165, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 60.165}, {"ts": 1774610280000, "open": 7.166, "high": 7.169, "low": 7.159, "close": 7.162, "volume": 15.67, "quote_volume": 112.23883, "trades": 13, "taker_buy_volume": 10.07, "taker_buy_quote": 72.14003}, {"ts": 1774610340000, "open": 7.16, "high": 7.16, "low": 7.159, "close": 7.159, "volume": 2.8, "quote_volume": 20.0466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610400000, "open": 7.159, "high": 7.168, "low": 7.159, "close": 7.168, "volume": 33.49, "quote_volume": 239.92426, "trades": 18, "taker_buy_volume": 32.53, "taker_buy_quote": 233.0449}, {"ts": 1774610460000, "open": 7.169, "high": 7.174, "low": 7.169, "close": 7.174, "volume": 7.53, "quote_volume": 54.00357, "trades": 6, "taker_buy_volume": 7.53, "taker_buy_quote": 54.00357}, {"ts": 1774610520000, "open": 7.17, "high": 7.17, "low": 7.159, "close": 7.159, "volume": 16.8, "quote_volume": 120.3636, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 7.16, "high": 7.166, "low": 7.143, "close": 7.151, "volume": 237.78, "quote_volume": 1700.44676, "trades": 45, "taker_buy_volume": 17.64, "taker_buy_quote": 126.27521}, {"ts": 1774610640000, "open": 7.149, "high": 7.162, "low": 7.149, "close": 7.152, "volume": 74.51, "quote_volume": 533.09647, "trades": 36, "taker_buy_volume": 58.13, "taker_buy_quote": 415.91817}, {"ts": 1774610700000, "open": 7.151, "high": 7.151, "low": 7.145, "close": 7.147, "volume": 19.51, "quote_volume": 139.43279, "trades": 12, "taker_buy_volume": 9.64, "taker_buy_quote": 68.88203}, {"ts": 1774610760000, "open": 7.148, "high": 7.154, "low": 7.148, "close": 7.154, "volume": 55.6, "quote_volume": 397.73139, "trades": 14, "taker_buy_volume": 55.6, "taker_buy_quote": 397.73139}, {"ts": 1774610820000, "open": 7.153, "high": 7.171, "low": 7.153, "close": 7.171, "volume": 40.72, "quote_volume": 291.67637, "trades": 34, "taker_buy_volume": 40.72, "taker_buy_quote": 291.67637}, {"ts": 1774610880000, "open": 7.165, "high": 7.165, "low": 7.159, "close": 7.159, "volume": 9.8, "quote_volume": 70.1876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610940000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 1.4, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611000000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611060000, "open": 7.16, "high": 7.167, "low": 7.16, "close": 7.167, "volume": 11.18, "quote_volume": 80.088, "trades": 8, "taker_buy_volume": 11.18, "taker_buy_quote": 80.088}, {"ts": 1774611120000, "open": 7.166, "high": 7.167, "low": 7.147, "close": 7.147, "volume": 82.98, "quote_volume": 593.70346, "trades": 24, "taker_buy_volume": 6.97, "taker_buy_quote": 49.95399}, {"ts": 1774611180000, "open": 7.146, "high": 7.148, "low": 7.143, "close": 7.148, "volume": 11.54, "quote_volume": 82.45408, "trades": 11, "taker_buy_volume": 5.9, "taker_buy_quote": 42.1591}, {"ts": 1774611240000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 7.148, "high": 7.153, "low": 7.148, "close": 7.153, "volume": 8.2, "quote_volume": 58.63475, "trades": 6, "taker_buy_volume": 8.2, "taker_buy_quote": 58.63475}, {"ts": 1774611360000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 13.76, "quote_volume": 98.35648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611420000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.86, "quote_volume": 6.14642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 7.147, "high": 7.147, "low": 7.144, "close": 7.144, "volume": 4.78, "quote_volume": 34.1542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 7.143, "high": 7.143, "low": 7.138, "close": 7.138, "volume": 35.62, "quote_volume": 254.33103, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611600000, "open": 7.137, "high": 7.137, "low": 7.136, "close": 7.136, "volume": 2.42, "quote_volume": 17.27053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 7.137, "high": 7.143, "low": 7.137, "close": 7.143, "volume": 16.38, "quote_volume": 116.93367, "trades": 9, "taker_buy_volume": 16.38, "taker_buy_quote": 116.93367}, {"ts": 1774611720000, "open": 7.144, "high": 7.148, "low": 7.137, "close": 7.137, "volume": 16.92, "quote_volume": 120.8511, "trades": 12, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3793}, {"ts": 1774611780000, "open": 7.138, "high": 7.142, "low": 7.138, "close": 7.142, "volume": 54.58, "quote_volume": 389.74271, "trades": 8, "taker_buy_volume": 54.58, "taker_buy_quote": 389.74271}, {"ts": 1774611840000, "open": 7.142, "high": 7.151, "low": 7.142, "close": 7.151, "volume": 41.77, "quote_volume": 298.59274, "trades": 14, "taker_buy_volume": 41.77, "taker_buy_quote": 298.59274}, {"ts": 1774611900000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612020000, "open": 7.147, "high": 7.147, "low": 7.142, "close": 7.143, "volume": 44.63, "quote_volume": 318.84095, "trades": 11, "taker_buy_volume": 2.82, "taker_buy_quote": 20.14749}, {"ts": 1774612080000, "open": 7.142, "high": 7.142, "low": 7.14, "close": 7.14, "volume": 4.23, "quote_volume": 30.20643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 7.139, "high": 7.14, "low": 7.137, "close": 7.14, "volume": 7.61, "quote_volume": 54.32271, "trades": 6, "taker_buy_volume": 3.38, "taker_buy_quote": 24.12897}, {"ts": 1774612200000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 5.85, "quote_volume": 41.7573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612260000, "open": 7.138, "high": 7.141, "low": 7.136, "close": 7.136, "volume": 62.19, "quote_volume": 443.94173, "trades": 10, "taker_buy_volume": 44.41, "taker_buy_quote": 317.06224}, {"ts": 1774612320000, "open": 7.135, "high": 7.135, "low": 7.13, "close": 7.13, "volume": 21.17, "quote_volume": 150.98867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612380000, "open": 7.129, "high": 7.129, "low": 7.114, "close": 7.12, "volume": 534.0, "quote_volume": 3803.33082, "trades": 44, "taker_buy_volume": 96.18, "taker_buy_quote": 685.16153}, {"ts": 1774612440000, "open": 7.12, "high": 7.121, "low": 7.113, "close": 7.114, "volume": 198.74, "quote_volume": 1414.36493, "trades": 27, "taker_buy_volume": 6.76, "taker_buy_quote": 48.13261}, {"ts": 1774612500000, "open": 7.113, "high": 7.119, "low": 7.106, "close": 7.106, "volume": 177.1, "quote_volume": 1259.69592, "trades": 25, "taker_buy_volume": 8.65, "taker_buy_quote": 61.55682}, {"ts": 1774612560000, "open": 7.105, "high": 7.105, "low": 7.098, "close": 7.105, "volume": 202.28, "quote_volume": 1436.41161, "trades": 26, "taker_buy_volume": 15.28, "taker_buy_quote": 108.49551}, {"ts": 1774612620000, "open": 7.106, "high": 7.133, "low": 7.103, "close": 7.133, "volume": 694.11, "quote_volume": 4942.82375, "trades": 65, "taker_buy_volume": 635.84, "taker_buy_quote": 4528.89246}, {"ts": 1774612680000, "open": 7.134, "high": 7.142, "low": 7.134, "close": 7.137, "volume": 68.71, "quote_volume": 490.61353, "trades": 14, "taker_buy_volume": 53.89, "taker_buy_quote": 384.83473}, {"ts": 1774612740000, "open": 7.136, "high": 7.137, "low": 7.117, "close": 7.134, "volume": 951.49, "quote_volume": 6781.67424, "trades": 140, "taker_buy_volume": 410.8, "taker_buy_quote": 2928.36728}, {"ts": 1774612800000, "open": 7.129, "high": 7.131, "low": 7.116, "close": 7.123, "volume": 107.03, "quote_volume": 762.41405, "trades": 44, "taker_buy_volume": 79.42, "taker_buy_quote": 565.76566}, {"ts": 1774612860000, "open": 7.122, "high": 7.122, "low": 7.111, "close": 7.111, "volume": 19.74, "quote_volume": 140.47407, "trades": 14, "taker_buy_volume": 2.82, "taker_buy_quote": 20.06289}, {"ts": 1774612920000, "open": 7.111, "high": 7.121, "low": 7.1, "close": 7.1, "volume": 575.02, "quote_volume": 4088.73614, "trades": 54, "taker_buy_volume": 52.09, "taker_buy_quote": 370.67468}, {"ts": 1774612980000, "open": 7.101, "high": 7.104, "low": 7.081, "close": 7.098, "volume": 837.71, "quote_volume": 5938.19651, "trades": 92, "taker_buy_volume": 562.03, "taker_buy_quote": 3984.43457}, {"ts": 1774613040000, "open": 7.097, "high": 7.097, "low": 7.086, "close": 7.093, "volume": 118.25, "quote_volume": 838.20302, "trades": 21, "taker_buy_volume": 2.86, "taker_buy_quote": 20.28172}, {"ts": 1774613100000, "open": 7.09, "high": 7.09, "low": 7.088, "close": 7.088, "volume": 41.68, "quote_volume": 295.50522, "trades": 7, "taker_buy_volume": 1.72, "taker_buy_quote": 12.19308}, {"ts": 1774613160000, "open": 7.087, "high": 7.096, "low": 7.086, "close": 7.093, "volume": 72.8, "quote_volume": 516.38366, "trades": 33, "taker_buy_volume": 50.89, "taker_buy_quote": 360.97957}, {"ts": 1774613220000, "open": 7.092, "high": 7.092, "low": 7.07, "close": 7.083, "volume": 821.67, "quote_volume": 5815.55758, "trades": 95, "taker_buy_volume": 242.78, "taker_buy_quote": 1717.82527}, {"ts": 1774613280000, "open": 7.083, "high": 7.083, "low": 7.068, "close": 7.075, "volume": 482.18, "quote_volume": 3409.29274, "trades": 66, "taker_buy_volume": 35.44, "taker_buy_quote": 250.82716}, {"ts": 1774613340000, "open": 7.075, "high": 7.09, "low": 7.075, "close": 7.083, "volume": 89.35, "quote_volume": 632.71507, "trades": 31, "taker_buy_volume": 84.96, "taker_buy_quote": 601.61928}, {"ts": 1774613400000, "open": 7.085, "high": 7.093, "low": 7.085, "close": 7.085, "volume": 25.21, "quote_volume": 178.67611, "trades": 18, "taker_buy_volume": 9.86, "taker_buy_quote": 69.90716}, {"ts": 1774613460000, "open": 7.091, "high": 7.098, "low": 7.089, "close": 7.089, "volume": 42.61, "quote_volume": 302.15735, "trades": 18, "taker_buy_volume": 11.26, "taker_buy_quote": 79.88392}, {"ts": 1774613520000, "open": 7.088, "high": 7.088, "low": 7.077, "close": 7.077, "volume": 18.01, "quote_volume": 127.55483, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613580000, "open": 7.076, "high": 7.076, "low": 7.068, "close": 7.068, "volume": 15.73, "quote_volume": 111.23076, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613640000, "open": 7.069, "high": 7.069, "low": 7.051, "close": 7.059, "volume": 279.42, "quote_volume": 1972.86888, "trades": 72, "taker_buy_volume": 149.23, "taker_buy_quote": 1053.90965}, {"ts": 1774613700000, "open": 7.061, "high": 7.063, "low": 7.054, "close": 7.059, "volume": 266.89, "quote_volume": 1883.68456, "trades": 37, "taker_buy_volume": 55.99, "taker_buy_quote": 395.20099}, {"ts": 1774613760000, "open": 7.061, "high": 7.069, "low": 7.056, "close": 7.06, "volume": 294.03, "quote_volume": 2076.62252, "trades": 28, "taker_buy_volume": 131.13, "taker_buy_quote": 926.67747}, {"ts": 1774613820000, "open": 7.064, "high": 7.068, "low": 7.06, "close": 7.068, "volume": 28.94, "quote_volume": 204.38654, "trades": 10, "taker_buy_volume": 12.77, "taker_buy_quote": 90.22148}, {"ts": 1774613880000, "open": 7.069, "high": 7.069, "low": 7.061, "close": 7.062, "volume": 47.75, "quote_volume": 337.37558, "trades": 11, "taker_buy_volume": 1.42, "taker_buy_quote": 10.03798}, {"ts": 1774613940000, "open": 7.062, "high": 7.062, "low": 7.036, "close": 7.036, "volume": 368.97, "quote_volume": 2600.06605, "trades": 53, "taker_buy_volume": 6.19, "taker_buy_quote": 43.60855}, {"ts": 1774614000000, "open": 7.037, "high": 7.045, "low": 7.037, "close": 7.039, "volume": 33.7, "quote_volume": 237.27425, "trades": 16, "taker_buy_volume": 16.84, "taker_buy_quote": 118.58168}, {"ts": 1774614060000, "open": 7.04, "high": 7.051, "low": 7.036, "close": 7.051, "volume": 645.18, "quote_volume": 4545.16193, "trades": 65, "taker_buy_volume": 300.86, "taker_buy_quote": 2120.60529}, {"ts": 1774614120000, "open": 7.052, "high": 7.063, "low": 7.05, "close": 7.063, "volume": 34.72, "quote_volume": 244.94129, "trades": 15, "taker_buy_volume": 22.19, "taker_buy_quote": 156.57763}, {"ts": 1774614180000, "open": 7.061, "high": 7.061, "low": 7.048, "close": 7.052, "volume": 35.18, "quote_volume": 248.19017, "trades": 25, "taker_buy_volume": 5.77, "taker_buy_quote": 40.68146}, {"ts": 1774614240000, "open": 7.047, "high": 7.05, "low": 7.04, "close": 7.05, "volume": 299.89, "quote_volume": 2113.27375, "trades": 32, "taker_buy_volume": 173.98, "taker_buy_quote": 1226.04372}, {"ts": 1774614300000, "open": 7.046, "high": 7.046, "low": 7.026, "close": 7.028, "volume": 221.59, "quote_volume": 1558.32295, "trades": 47, "taker_buy_volume": 14.71, "taker_buy_quote": 103.49527}, {"ts": 1774614360000, "open": 7.029, "high": 7.033, "low": 7.026, "close": 7.03, "volume": 46.98, "quote_volume": 330.21889, "trades": 22, "taker_buy_volume": 5.82, "taker_buy_quote": 40.91776}, {"ts": 1774614420000, "open": 7.029, "high": 7.046, "low": 7.018, "close": 7.03, "volume": 1942.51, "quote_volume": 13654.52868, "trades": 115, "taker_buy_volume": 1513.18, "taker_buy_quote": 10637.43694}, {"ts": 1774614480000, "open": 7.029, "high": 7.039, "low": 7.028, "close": 7.028, "volume": 45.2, "quote_volume": 317.847, "trades": 17, "taker_buy_volume": 19.68, "taker_buy_quote": 138.45057}, {"ts": 1774614540000, "open": 7.031, "high": 7.034, "low": 7.025, "close": 7.027, "volume": 194.85, "quote_volume": 1369.45989, "trades": 20, "taker_buy_volume": 38.91, "taker_buy_quote": 273.52112}, {"ts": 1774614600000, "open": 7.034, "high": 7.038, "low": 7.026, "close": 7.034, "volume": 36.06, "quote_volume": 253.55354, "trades": 11, "taker_buy_volume": 10.39, "taker_buy_quote": 73.09756}, {"ts": 1774614660000, "open": 7.039, "high": 7.046, "low": 7.033, "close": 7.038, "volume": 31.36, "quote_volume": 220.71473, "trades": 25, "taker_buy_volume": 13.32, "taker_buy_quote": 93.80553}, {"ts": 1774614720000, "open": 7.045, "high": 7.056, "low": 7.045, "close": 7.045, "volume": 101.7, "quote_volume": 716.76847, "trades": 34, "taker_buy_volume": 27.41, "taker_buy_quote": 193.3042}, {"ts": 1774614780000, "open": 7.044, "high": 7.071, "low": 7.04, "close": 7.071, "volume": 425.22, "quote_volume": 3000.91922, "trades": 73, "taker_buy_volume": 403.23, "taker_buy_quote": 2845.96574}, {"ts": 1774614840000, "open": 7.063, "high": 7.063, "low": 7.047, "close": 7.061, "volume": 528.65, "quote_volume": 3728.6438, "trades": 80, "taker_buy_volume": 337.95, "taker_buy_quote": 2383.93214}, {"ts": 1774614900000, "open": 7.058, "high": 7.058, "low": 7.05, "close": 7.05, "volume": 20.14, "quote_volume": 142.05482, "trades": 11, "taker_buy_volume": 2.25, "taker_buy_quote": 15.8805}, {"ts": 1774614960000, "open": 7.051, "high": 7.059, "low": 7.05, "close": 7.057, "volume": 80.2, "quote_volume": 565.64112, "trades": 25, "taker_buy_volume": 56.67, "taker_buy_quote": 399.69637}, {"ts": 1774615020000, "open": 7.057, "high": 7.059, "low": 7.053, "close": 7.059, "volume": 81.49, "quote_volume": 575.03674, "trades": 14, "taker_buy_volume": 53.28, "taker_buy_quote": 376.03067}, {"ts": 1774615080000, "open": 7.054, "high": 7.054, "low": 7.041, "close": 7.041, "volume": 46.71, "quote_volume": 329.25638, "trades": 23, "taker_buy_volume": 12.34, "taker_buy_quote": 86.97355}, {"ts": 1774615140000, "open": 7.04, "high": 7.04, "low": 7.029, "close": 7.036, "volume": 346.28, "quote_volume": 2435.8296, "trades": 46, "taker_buy_volume": 307.59, "taker_buy_quote": 2163.64207}, {"ts": 1774615200000, "open": 7.041, "high": 7.042, "low": 7.035, "close": 7.035, "volume": 13.16, "quote_volume": 92.60707, "trades": 7, "taker_buy_volume": 2.76, "taker_buy_quote": 19.43449}, {"ts": 1774615260000, "open": 7.035, "high": 7.046, "low": 7.023, "close": 7.037, "volume": 541.14, "quote_volume": 3805.72379, "trades": 135, "taker_buy_volume": 154.16, "taker_buy_quote": 1083.72685}, {"ts": 1774615320000, "open": 7.042, "high": 7.042, "low": 7.037, "close": 7.037, "volume": 21.22, "quote_volume": 149.35312, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 7.041, "high": 7.047, "low": 7.04, "close": 7.045, "volume": 52.85, "quote_volume": 372.17167, "trades": 41, "taker_buy_volume": 9.13, "taker_buy_quote": 64.32565}, {"ts": 1774615440000, "open": 7.045, "high": 7.046, "low": 7.041, "close": 7.046, "volume": 20.15, "quote_volume": 141.8897, "trades": 6, "taker_buy_volume": 3.03, "taker_buy_quote": 21.34778}, {"ts": 1774615500000, "open": 7.044, "high": 7.055, "low": 7.044, "close": 7.048, "volume": 102.65, "quote_volume": 723.75698, "trades": 50, "taker_buy_volume": 28.46, "taker_buy_quote": 200.6867}, {"ts": 1774615560000, "open": 7.047, "high": 7.048, "low": 7.041, "close": 7.048, "volume": 22.88, "quote_volume": 161.16941, "trades": 11, "taker_buy_volume": 2.86, "taker_buy_quote": 20.15585}, {"ts": 1774615620000, "open": 7.043, "high": 7.043, "low": 7.036, "close": 7.036, "volume": 38.36, "quote_volume": 269.97235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615680000, "open": 7.036, "high": 7.036, "low": 7.031, "close": 7.032, "volume": 40.56, "quote_volume": 285.22548, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 7.034, "high": 7.056, "low": 7.017, "close": 7.047, "volume": 832.42, "quote_volume": 5853.62436, "trades": 127, "taker_buy_volume": 199.73, "taker_buy_quote": 1406.35162}, {"ts": 1774615800000, "open": 7.049, "high": 7.049, "low": 7.042, "close": 7.042, "volume": 70.74, "quote_volume": 498.3698, "trades": 22, "taker_buy_volume": 11.75, "taker_buy_quote": 82.78164}, {"ts": 1774615860000, "open": 7.047, "high": 7.053, "low": 7.045, "close": 7.047, "volume": 41.86, "quote_volume": 295.07988, "trades": 28, "taker_buy_volume": 21.14, "taker_buy_quote": 149.06038}, {"ts": 1774615920000, "open": 7.051, "high": 7.067, "low": 7.049, "close": 7.055, "volume": 365.76, "quote_volume": 2581.41638, "trades": 55, "taker_buy_volume": 240.5, "taker_buy_quote": 1697.44297}, {"ts": 1774615980000, "open": 7.054, "high": 7.065, "low": 7.05, "close": 7.065, "volume": 180.08, "quote_volume": 1271.52463, "trades": 27, "taker_buy_volume": 83.55, "taker_buy_quote": 589.83633}, {"ts": 1774616040000, "open": 7.062, "high": 7.095, "low": 7.06, "close": 7.076, "volume": 401.44, "quote_volume": 2842.65474, "trades": 73, "taker_buy_volume": 264.92, "taker_buy_quote": 1877.31786}, {"ts": 1774616100000, "open": 7.077, "high": 7.078, "low": 7.065, "close": 7.072, "volume": 102.62, "quote_volume": 725.73928, "trades": 30, "taker_buy_volume": 32.52, "taker_buy_quote": 230.13074}, {"ts": 1774616160000, "open": 7.072, "high": 7.08, "low": 7.071, "close": 7.076, "volume": 45.19, "quote_volume": 319.74091, "trades": 23, "taker_buy_volume": 15.14, "taker_buy_quote": 107.14142}, {"ts": 1774616220000, "open": 7.076, "high": 7.093, "low": 7.076, "close": 7.081, "volume": 226.83, "quote_volume": 1606.73967, "trades": 42, "taker_buy_volume": 198.03, "taker_buy_quote": 1402.70918}, {"ts": 1774616280000, "open": 7.08, "high": 7.083, "low": 7.049, "close": 7.057, "volume": 947.18, "quote_volume": 6689.46399, "trades": 110, "taker_buy_volume": 137.23, "taker_buy_quote": 969.23915}, {"ts": 1774616340000, "open": 7.056, "high": 7.069, "low": 7.055, "close": 7.067, "volume": 418.76, "quote_volume": 2957.2028, "trades": 82, "taker_buy_volume": 401.33, "taker_buy_quote": 2834.16917}, {"ts": 1774616400000, "open": 7.061, "high": 7.076, "low": 7.057, "close": 7.057, "volume": 57.84, "quote_volume": 408.77256, "trades": 38, "taker_buy_volume": 15.62, "taker_buy_quote": 110.4618}, {"ts": 1774616460000, "open": 7.057, "high": 7.057, "low": 7.04, "close": 7.04, "volume": 39.74, "quote_volume": 280.13129, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616520000, "open": 7.04, "high": 7.04, "low": 7.023, "close": 7.023, "volume": 120.21, "quote_volume": 845.07079, "trades": 64, "taker_buy_volume": 26.16, "taker_buy_quote": 183.86774}, {"ts": 1774616580000, "open": 7.022, "high": 7.022, "low": 7.022, "close": 7.022, "volume": 9.12, "quote_volume": 64.04064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616640000, "open": 7.029, "high": 7.045, "low": 7.026, "close": 7.035, "volume": 176.82, "quote_volume": 1244.6103, "trades": 39, "taker_buy_volume": 157.92, "taker_buy_quote": 1111.67533}, {"ts": 1774616700000, "open": 7.035, "high": 7.038, "low": 7.029, "close": 7.029, "volume": 19.22, "quote_volume": 135.18882, "trades": 15, "taker_buy_volume": 7.05, "taker_buy_quote": 49.61108}, {"ts": 1774616760000, "open": 7.036, "high": 7.038, "low": 7.022, "close": 7.026, "volume": 121.92, "quote_volume": 856.79909, "trades": 35, "taker_buy_volume": 15.18, "taker_buy_quote": 106.6964}, {"ts": 1774616820000, "open": 7.027, "high": 7.035, "low": 7.026, "close": 7.026, "volume": 113.84, "quote_volume": 800.4209, "trades": 28, "taker_buy_volume": 100.56, "taker_buy_quote": 707.08657}, {"ts": 1774616880000, "open": 7.03, "high": 7.034, "low": 7.024, "close": 7.024, "volume": 30.09, "quote_volume": 211.48907, "trades": 16, "taker_buy_volume": 12.6, "taker_buy_quote": 88.57866}, {"ts": 1774616940000, "open": 7.024, "high": 7.028, "low": 7.02, "close": 7.02, "volume": 23.62, "quote_volume": 165.90548, "trades": 12, "taker_buy_volume": 11.74, "taker_buy_quote": 82.48953}, {"ts": 1774617000000, "open": 7.02, "high": 7.022, "low": 7.014, "close": 7.014, "volume": 42.94, "quote_volume": 301.38016, "trades": 23, "taker_buy_volume": 29.86, "taker_buy_quote": 209.60275}, {"ts": 1774617060000, "open": 7.022, "high": 7.027, "low": 7.022, "close": 7.026, "volume": 34.07, "quote_volume": 239.31947, "trades": 16, "taker_buy_volume": 25.42, "taker_buy_quote": 178.57152}, {"ts": 1774617120000, "open": 7.023, "high": 7.026, "low": 7.018, "close": 7.026, "volume": 181.05, "quote_volume": 1271.20434, "trades": 22, "taker_buy_volume": 44.41, "taker_buy_quote": 311.98168}, {"ts": 1774617180000, "open": 7.024, "high": 7.038, "low": 7.022, "close": 7.038, "volume": 314.81, "quote_volume": 2212.46568, "trades": 33, "taker_buy_volume": 305.7, "taker_buy_quote": 2148.48605}, {"ts": 1774617240000, "open": 7.036, "high": 7.045, "low": 7.026, "close": 7.039, "volume": 527.12, "quote_volume": 3708.40303, "trades": 62, "taker_buy_volume": 471.5, "taker_buy_quote": 3317.23966}, {"ts": 1774617300000, "open": 7.039, "high": 7.039, "low": 7.031, "close": 7.031, "volume": 77.57, "quote_volume": 545.79736, "trades": 17, "taker_buy_volume": 2.29, "taker_buy_quote": 16.10643}, {"ts": 1774617360000, "open": 7.03, "high": 7.03, "low": 7.021, "close": 7.021, "volume": 23.7, "quote_volume": 166.48473, "trades": 15, "taker_buy_volume": 2.86, "taker_buy_quote": 20.09007}, {"ts": 1774617420000, "open": 7.022, "high": 7.03, "low": 7.021, "close": 7.026, "volume": 85.32, "quote_volume": 599.45963, "trades": 46, "taker_buy_volume": 52.59, "taker_buy_quote": 369.58684}, {"ts": 1774617480000, "open": 7.024, "high": 7.03, "low": 7.017, "close": 7.022, "volume": 60.52, "quote_volume": 425.07997, "trades": 45, "taker_buy_volume": 19.82, "taker_buy_quote": 139.21295}, {"ts": 1774617540000, "open": 7.019, "high": 7.025, "low": 7.014, "close": 7.024, "volume": 200.78, "quote_volume": 1409.3466, "trades": 60, "taker_buy_volume": 30.93, "taker_buy_quote": 217.2252}, {"ts": 1774617600000, "open": 7.023, "high": 7.037, "low": 7.021, "close": 7.031, "volume": 78.39, "quote_volume": 551.15078, "trades": 55, "taker_buy_volume": 23.75, "taker_buy_quote": 166.98633}, {"ts": 1774617660000, "open": 7.03, "high": 7.034, "low": 7.027, "close": 7.029, "volume": 39.82, "quote_volume": 279.97225, "trades": 27, "taker_buy_volume": 8.56, "taker_buy_quote": 60.19962}, {"ts": 1774617720000, "open": 7.029, "high": 7.037, "low": 7.029, "close": 7.029, "volume": 85.46, "quote_volume": 601.07659, "trades": 16, "taker_buy_volume": 68.5, "taker_buy_quote": 481.83472}, {"ts": 1774617780000, "open": 7.03, "high": 7.03, "low": 7.03, "close": 7.03, "volume": 14.86, "quote_volume": 104.4658, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 7.029, "high": 7.029, "low": 7.014, "close": 7.014, "volume": 98.39, "quote_volume": 690.87912, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617900000, "open": 7.013, "high": 7.013, "low": 7.002, "close": 7.003, "volume": 215.91, "quote_volume": 1512.46209, "trades": 44, "taker_buy_volume": 42.36, "taker_buy_quote": 296.66774}, {"ts": 1774617960000, "open": 7.006, "high": 7.006, "low": 7.001, "close": 7.001, "volume": 120.87, "quote_volume": 846.33336, "trades": 18, "taker_buy_volume": 2.66, "taker_buy_quote": 18.63596}, {"ts": 1774618020000, "open": 7.002, "high": 7.002, "low": 7.001, "close": 7.002, "volume": 9.93, "quote_volume": 69.52886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618080000, "open": 7.003, "high": 7.003, "low": 6.997, "close": 6.998, "volume": 232.67, "quote_volume": 1628.70575, "trades": 33, "taker_buy_volume": 29.31, "taker_buy_quote": 205.15977}, {"ts": 1774618140000, "open": 6.998, "high": 6.998, "low": 6.987, "close": 6.987, "volume": 95.86, "quote_volume": 670.32238, "trades": 22, "taker_buy_volume": 5.65, "taker_buy_quote": 39.5048}, {"ts": 1774618200000, "open": 6.988, "high": 6.988, "low": 6.983, "close": 6.986, "volume": 156.42, "quote_volume": 1092.54781, "trades": 19, "taker_buy_volume": 37.24, "taker_buy_quote": 260.14886}, {"ts": 1774618260000, "open": 6.985, "high": 6.989, "low": 6.982, "close": 6.987, "volume": 49.8, "quote_volume": 347.93882, "trades": 16, "taker_buy_volume": 5.76, "taker_buy_quote": 40.248}, {"ts": 1774618320000, "open": 6.988, "high": 7.015, "low": 6.988, "close": 7.001, "volume": 362.79, "quote_volume": 2541.51177, "trades": 79, "taker_buy_volume": 95.64, "taker_buy_quote": 669.77221}, {"ts": 1774618380000, "open": 7.0, "high": 7.0, "low": 6.994, "close": 6.994, "volume": 37.38, "quote_volume": 261.55377, "trades": 20, "taker_buy_volume": 15.43, "taker_buy_quote": 107.97235}, {"ts": 1774618440000, "open": 6.993, "high": 6.999, "low": 6.99, "close": 6.996, "volume": 66.8, "quote_volume": 467.26096, "trades": 18, "taker_buy_volume": 52.0, "taker_buy_quote": 363.74638}, {"ts": 1774618500000, "open": 7.0, "high": 7.016, "low": 7.0, "close": 7.012, "volume": 136.18, "quote_volume": 954.82365, "trades": 27, "taker_buy_volume": 54.48, "taker_buy_quote": 381.98525}, {"ts": 1774618560000, "open": 7.011, "high": 7.015, "low": 7.004, "close": 7.004, "volume": 208.92, "quote_volume": 1464.37537, "trades": 28, "taker_buy_volume": 123.09, "taker_buy_quote": 863.1556}, {"ts": 1774618620000, "open": 7.004, "high": 7.021, "low": 7.004, "close": 7.01, "volume": 632.14, "quote_volume": 4431.6807, "trades": 75, "taker_buy_volume": 499.16, "taker_buy_quote": 3498.77247}, {"ts": 1774618680000, "open": 7.011, "high": 7.016, "low": 7.006, "close": 7.006, "volume": 24.08, "quote_volume": 168.82693, "trades": 23, "taker_buy_volume": 8.44, "taker_buy_quote": 59.19165}, {"ts": 1774618740000, "open": 7.006, "high": 7.007, "low": 7.0, "close": 7.0, "volume": 30.46, "quote_volume": 213.33732, "trades": 21, "taker_buy_volume": 2.86, "taker_buy_quote": 20.03859}, {"ts": 1774618800000, "open": 6.999, "high": 6.999, "low": 6.985, "close": 6.991, "volume": 94.3, "quote_volume": 659.57178, "trades": 45, "taker_buy_volume": 5.74, "taker_buy_quote": 40.1197}, {"ts": 1774618860000, "open": 6.989, "high": 6.989, "low": 6.978, "close": 6.978, "volume": 373.94, "quote_volume": 2611.56467, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 6.977, "high": 6.979, "low": 6.975, "close": 6.978, "volume": 93.27, "quote_volume": 650.63509, "trades": 25, "taker_buy_volume": 13.27, "taker_buy_quote": 92.61133}, {"ts": 1774618980000, "open": 6.977, "high": 6.986, "low": 6.973, "close": 6.986, "volume": 41.59, "quote_volume": 290.18485, "trades": 22, "taker_buy_volume": 25.54, "taker_buy_quote": 178.25382}, {"ts": 1774619040000, "open": 6.984, "high": 6.984, "low": 6.973, "close": 6.973, "volume": 127.01, "quote_volume": 886.28897, "trades": 40, "taker_buy_volume": 6.57, "taker_buy_quote": 45.83763}, {"ts": 1774619100000, "open": 6.974, "high": 6.982, "low": 6.973, "close": 6.982, "volume": 88.09, "quote_volume": 614.80993, "trades": 20, "taker_buy_volume": 78.67, "taker_buy_quote": 549.12427}, {"ts": 1774619160000, "open": 6.981, "high": 6.981, "low": 6.973, "close": 6.974, "volume": 124.16, "quote_volume": 866.00913, "trades": 22, "taker_buy_volume": 13.2, "taker_buy_quote": 92.07808}, {"ts": 1774619220000, "open": 6.978, "high": 6.979, "low": 6.972, "close": 6.973, "volume": 22.3, "quote_volume": 155.51901, "trades": 16, "taker_buy_volume": 6.24, "taker_buy_quote": 43.53888}, {"ts": 1774619280000, "open": 6.975, "high": 6.977, "low": 6.971, "close": 6.973, "volume": 27.56, "quote_volume": 192.20908, "trades": 20, "taker_buy_volume": 12.04, "taker_buy_quote": 83.99732}, {"ts": 1774619340000, "open": 6.973, "high": 6.973, "low": 6.964, "close": 6.964, "volume": 256.96, "quote_volume": 1791.13206, "trades": 62, "taker_buy_volume": 55.25, "taker_buy_quote": 385.16232}, {"ts": 1774619400000, "open": 6.965, "high": 6.966, "low": 6.939, "close": 6.939, "volume": 520.55, "quote_volume": 3618.29959, "trades": 61, "taker_buy_volume": 52.7, "taker_buy_quote": 366.70791}, {"ts": 1774619460000, "open": 6.938, "high": 6.95, "low": 6.933, "close": 6.95, "volume": 65.95, "quote_volume": 457.71271, "trades": 30, "taker_buy_volume": 53.88, "taker_buy_quote": 374.00995}, {"ts": 1774619520000, "open": 6.951, "high": 6.97, "low": 6.949, "close": 6.949, "volume": 574.04, "quote_volume": 3996.12551, "trades": 68, "taker_buy_volume": 324.15, "taker_buy_quote": 2257.63464}, {"ts": 1774619580000, "open": 6.954, "high": 6.958, "low": 6.95, "close": 6.95, "volume": 78.1, "quote_volume": 542.97593, "trades": 21, "taker_buy_volume": 17.74, "taker_buy_quote": 123.37264}, {"ts": 1774619640000, "open": 6.956, "high": 6.956, "low": 6.95, "close": 6.95, "volume": 19.17, "quote_volume": 133.24286, "trades": 7, "taker_buy_volume": 0.91, "taker_buy_quote": 6.32996}, {"ts": 1774619700000, "open": 6.951, "high": 6.951, "low": 6.943, "close": 6.946, "volume": 21.79, "quote_volume": 151.39005, "trades": 12, "taker_buy_volume": 1.36, "taker_buy_quote": 9.44656}, {"ts": 1774619760000, "open": 6.946, "high": 6.952, "low": 6.946, "close": 6.947, "volume": 20.96, "quote_volume": 145.63169, "trades": 12, "taker_buy_volume": 8.13, "taker_buy_quote": 56.49747}, {"ts": 1774619820000, "open": 6.95, "high": 6.95, "low": 6.948, "close": 6.948, "volume": 8.13, "quote_volume": 56.49532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619880000, "open": 6.952, "high": 6.954, "low": 6.95, "close": 6.951, "volume": 16.32, "quote_volume": 113.44339, "trades": 7, "taker_buy_volume": 3.56, "taker_buy_quote": 24.75347}, {"ts": 1774619940000, "open": 6.955, "high": 6.961, "low": 6.955, "close": 6.957, "volume": 105.64, "quote_volume": 735.2763, "trades": 28, "taker_buy_volume": 12.91, "taker_buy_quote": 89.83379}, {"ts": 1774620000000, "open": 6.96, "high": 6.967, "low": 6.956, "close": 6.964, "volume": 54.11, "quote_volume": 376.75988, "trades": 38, "taker_buy_volume": 21.13, "taker_buy_quote": 147.12602}, {"ts": 1774620060000, "open": 6.963, "high": 6.963, "low": 6.95, "close": 6.95, "volume": 140.32, "quote_volume": 976.04875, "trades": 56, "taker_buy_volume": 4.9, "taker_buy_quote": 34.09818}, {"ts": 1774620120000, "open": 6.951, "high": 6.951, "low": 6.936, "close": 6.943, "volume": 881.15, "quote_volume": 6116.97118, "trades": 90, "taker_buy_volume": 90.5, "taker_buy_quote": 628.12626}, {"ts": 1774620180000, "open": 6.938, "high": 6.938, "low": 6.934, "close": 6.935, "volume": 45.26, "quote_volume": 313.88783, "trades": 25, "taker_buy_volume": 17.57, "taker_buy_quote": 121.85043}, {"ts": 1774620240000, "open": 6.937, "high": 6.939, "low": 6.907, "close": 6.927, "volume": 2107.95, "quote_volume": 14595.40796, "trades": 160, "taker_buy_volume": 536.52, "taker_buy_quote": 3717.10205}, {"ts": 1774620300000, "open": 6.923, "high": 6.929, "low": 6.919, "close": 6.929, "volume": 152.4, "quote_volume": 1055.02258, "trades": 27, "taker_buy_volume": 62.06, "taker_buy_quote": 429.86253}, {"ts": 1774620360000, "open": 6.926, "high": 6.929, "low": 6.914, "close": 6.915, "volume": 226.82, "quote_volume": 1570.06364, "trades": 37, "taker_buy_volume": 33.04, "taker_buy_quote": 228.68997}, {"ts": 1774620420000, "open": 6.916, "high": 6.926, "low": 6.916, "close": 6.925, "volume": 109.45, "quote_volume": 757.64588, "trades": 22, "taker_buy_volume": 75.1, "taker_buy_quote": 519.84483}, {"ts": 1774620480000, "open": 6.925, "high": 6.925, "low": 6.918, "close": 6.924, "volume": 44.35, "quote_volume": 306.99848, "trades": 19, "taker_buy_volume": 7.25, "taker_buy_quote": 50.1816}, {"ts": 1774620540000, "open": 6.925, "high": 6.929, "low": 6.925, "close": 6.929, "volume": 24.68, "quote_volume": 170.99322, "trades": 7, "taker_buy_volume": 7.25, "taker_buy_quote": 50.22075}, {"ts": 1774620600000, "open": 6.93, "high": 6.945, "low": 6.93, "close": 6.945, "volume": 40.91, "quote_volume": 283.84448, "trades": 22, "taker_buy_volume": 26.85, "taker_buy_quote": 186.27202}, {"ts": 1774620660000, "open": 6.945, "high": 6.945, "low": 6.941, "close": 6.941, "volume": 9.93, "quote_volume": 68.94951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620720000, "open": 6.945, "high": 6.989, "low": 6.945, "close": 6.989, "volume": 850.39, "quote_volume": 5924.5265, "trades": 86, "taker_buy_volume": 643.79, "taker_buy_quote": 4485.84458}, {"ts": 1774620780000, "open": 6.982, "high": 6.984, "low": 6.974, "close": 6.984, "volume": 376.91, "quote_volume": 2630.10983, "trades": 48, "taker_buy_volume": 211.04, "taker_buy_quote": 1472.98894}, {"ts": 1774620840000, "open": 6.985, "high": 6.995, "low": 6.98, "close": 6.981, "volume": 641.52, "quote_volume": 4483.31154, "trades": 113, "taker_buy_volume": 363.57, "taker_buy_quote": 2541.20916}, {"ts": 1774620900000, "open": 6.984, "high": 6.984, "low": 6.962, "close": 6.974, "volume": 834.43, "quote_volume": 5817.21283, "trades": 113, "taker_buy_volume": 460.11, "taker_buy_quote": 3206.27712}, {"ts": 1774620960000, "open": 6.975, "high": 6.981, "low": 6.955, "close": 6.955, "volume": 139.98, "quote_volume": 975.96136, "trades": 61, "taker_buy_volume": 62.9, "taker_buy_quote": 438.92399}, {"ts": 1774621020000, "open": 6.955, "high": 6.957, "low": 6.952, "close": 6.952, "volume": 96.35, "quote_volume": 670.07812, "trades": 27, "taker_buy_volume": 1.44, "taker_buy_quote": 10.01808}, {"ts": 1774621080000, "open": 6.953, "high": 6.953, "low": 6.953, "close": 6.953, "volume": 15.22, "quote_volume": 105.82466, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621140000, "open": 6.953, "high": 6.958, "low": 6.947, "close": 6.958, "volume": 251.27, "quote_volume": 1746.65885, "trades": 40, "taker_buy_volume": 38.4, "taker_buy_quote": 266.95569}, {"ts": 1774621200000, "open": 6.958, "high": 6.963, "low": 6.955, "close": 6.958, "volume": 38.91, "quote_volume": 270.69435, "trades": 18, "taker_buy_volume": 7.89, "taker_buy_quote": 54.91662}, {"ts": 1774621260000, "open": 6.962, "high": 6.964, "low": 6.957, "close": 6.959, "volume": 32.23, "quote_volume": 224.34235, "trades": 15, "taker_buy_volume": 14.36, "taker_buy_quote": 99.99774}, {"ts": 1774621320000, "open": 6.959, "high": 6.967, "low": 6.956, "close": 6.967, "volume": 61.0, "quote_volume": 424.66716, "trades": 21, "taker_buy_volume": 47.71, "taker_buy_quote": 332.20911}, {"ts": 1774621380000, "open": 6.968, "high": 6.993, "low": 6.968, "close": 6.991, "volume": 461.74, "quote_volume": 3225.13309, "trades": 86, "taker_buy_volume": 416.49, "taker_buy_quote": 2909.08883}, {"ts": 1774621440000, "open": 6.992, "high": 7.008, "low": 6.991, "close": 7.002, "volume": 425.53, "quote_volume": 2979.44898, "trades": 45, "taker_buy_volume": 211.7, "taker_buy_quote": 1481.90138}, {"ts": 1774621500000, "open": 7.001, "high": 7.015, "low": 6.99, "close": 6.998, "volume": 1098.81, "quote_volume": 7692.28739, "trades": 163, "taker_buy_volume": 841.72, "taker_buy_quote": 5893.36375}, {"ts": 1774621560000, "open": 6.997, "high": 7.003, "low": 6.987, "close": 6.989, "volume": 237.65, "quote_volume": 1662.69834, "trades": 50, "taker_buy_volume": 187.72, "taker_buy_quote": 1313.59786}, {"ts": 1774621620000, "open": 6.988, "high": 7.006, "low": 6.988, "close": 7.004, "volume": 77.48, "quote_volume": 542.15721, "trades": 36, "taker_buy_volume": 56.2, "taker_buy_quote": 393.15311}, {"ts": 1774621680000, "open": 7.006, "high": 7.012, "low": 7.002, "close": 7.002, "volume": 76.22, "quote_volume": 534.0703, "trades": 45, "taker_buy_volume": 15.07, "taker_buy_quote": 105.63761}, {"ts": 1774621740000, "open": 7.001, "high": 7.005, "low": 6.998, "close": 7.005, "volume": 199.19, "quote_volume": 1394.37711, "trades": 24, "taker_buy_volume": 10.07, "taker_buy_quote": 70.51011}, {"ts": 1774621800000, "open": 7.006, "high": 7.031, "low": 7.006, "close": 7.03, "volume": 79.19, "quote_volume": 555.95045, "trades": 57, "taker_buy_volume": 59.34, "taker_buy_quote": 416.46211}, {"ts": 1774621860000, "open": 7.029, "high": 7.038, "low": 7.026, "close": 7.038, "volume": 77.07, "quote_volume": 542.13394, "trades": 26, "taker_buy_volume": 56.42, "taker_buy_quote": 396.91192}, {"ts": 1774621920000, "open": 7.038, "high": 7.038, "low": 7.029, "close": 7.029, "volume": 158.25, "quote_volume": 1113.64983, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621980000, "open": 7.029, "high": 7.029, "low": 7.025, "close": 7.025, "volume": 24.08, "quote_volume": 169.20329, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622040000, "open": 7.024, "high": 7.029, "low": 7.019, "close": 7.029, "volume": 35.24, "quote_volume": 247.50845, "trades": 15, "taker_buy_volume": 23.5, "taker_buy_quote": 165.08235}, {"ts": 1774622100000, "open": 7.029, "high": 7.043, "low": 7.029, "close": 7.04, "volume": 48.26, "quote_volume": 339.59764, "trades": 38, "taker_buy_volume": 24.5, "taker_buy_quote": 172.40458}, {"ts": 1774622160000, "open": 7.041, "high": 7.049, "low": 7.039, "close": 7.04, "volume": 100.62, "quote_volume": 708.93044, "trades": 30, "taker_buy_volume": 64.15, "taker_buy_quote": 452.10349}, {"ts": 1774622220000, "open": 7.039, "high": 7.045, "low": 7.036, "close": 7.04, "volume": 16.91, "quote_volume": 119.04787, "trades": 15, "taker_buy_volume": 5.94, "taker_buy_quote": 41.833}, {"ts": 1774622280000, "open": 7.04, "high": 7.044, "low": 7.036, "close": 7.036, "volume": 20.42, "quote_volume": 143.73024, "trades": 12, "taker_buy_volume": 1.42, "taker_buy_quote": 10.00248}, {"ts": 1774622340000, "open": 7.035, "high": 7.043, "low": 7.023, "close": 7.035, "volume": 193.36, "quote_volume": 1361.05449, "trades": 40, "taker_buy_volume": 167.91, "taker_buy_quote": 1182.12598}, {"ts": 1774622400000, "open": 7.038, "high": 7.038, "low": 7.028, "close": 7.028, "volume": 16.94, "quote_volume": 119.13345, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622460000, "open": 7.028, "high": 7.028, "low": 7.022, "close": 7.022, "volume": 57.63, "quote_volume": 404.72007, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622520000, "open": 7.021, "high": 7.024, "low": 7.013, "close": 7.02, "volume": 33.56, "quote_volume": 235.5552, "trades": 23, "taker_buy_volume": 14.05, "taker_buy_quote": 98.64716}, {"ts": 1774622580000, "open": 7.024, "high": 7.033, "low": 7.024, "close": 7.03, "volume": 59.4, "quote_volume": 417.64748, "trades": 20, "taker_buy_volume": 44.91, "taker_buy_quote": 315.7983}, {"ts": 1774622640000, "open": 7.029, "high": 7.034, "low": 7.023, "close": 7.034, "volume": 123.59, "quote_volume": 868.25854, "trades": 56, "taker_buy_volume": 18.6, "taker_buy_quote": 130.73804}, {"ts": 1774622700000, "open": 7.03, "high": 7.03, "low": 7.024, "close": 7.025, "volume": 106.44, "quote_volume": 748.09457, "trades": 12, "taker_buy_volume": 14.84, "taker_buy_quote": 104.24778}, {"ts": 1774622760000, "open": 7.024, "high": 7.033, "low": 7.023, "close": 7.028, "volume": 27.51, "quote_volume": 193.30113, "trades": 23, "taker_buy_volume": 6.79, "taker_buy_quote": 47.73977}, {"ts": 1774622820000, "open": 7.027, "high": 7.048, "low": 7.003, "close": 7.038, "volume": 1353.36, "quote_volume": 9505.968, "trades": 202, "taker_buy_volume": 955.93, "taker_buy_quote": 6717.85734}, {"ts": 1774622880000, "open": 7.037, "high": 7.037, "low": 7.019, "close": 7.02, "volume": 66.02, "quote_volume": 463.90082, "trades": 33, "taker_buy_volume": 13.31, "taker_buy_quote": 93.49293}, {"ts": 1774622940000, "open": 7.019, "high": 7.019, "low": 7.013, "close": 7.018, "volume": 64.92, "quote_volume": 455.56384, "trades": 22, "taker_buy_volume": 6.48, "taker_buy_quote": 45.46797}, {"ts": 1774623000000, "open": 7.015, "high": 7.025, "low": 7.015, "close": 7.02, "volume": 146.45, "quote_volume": 1028.2757, "trades": 50, "taker_buy_volume": 122.23, "taker_buy_quote": 858.24275}, {"ts": 1774623060000, "open": 7.019, "high": 7.025, "low": 7.017, "close": 7.025, "volume": 80.61, "quote_volume": 566.04348, "trades": 23, "taker_buy_volume": 61.47, "taker_buy_quote": 431.69448}, {"ts": 1774623120000, "open": 7.02, "high": 7.033, "low": 7.018, "close": 7.028, "volume": 22.14, "quote_volume": 155.58345, "trades": 17, "taker_buy_volume": 12.28, "taker_buy_quote": 86.3235}, {"ts": 1774623180000, "open": 7.028, "high": 7.032, "low": 7.025, "close": 7.025, "volume": 26.88, "quote_volume": 188.94649, "trades": 13, "taker_buy_volume": 10.49, "taker_buy_quote": 73.76568}, {"ts": 1774623240000, "open": 7.033, "high": 7.04, "low": 7.031, "close": 7.035, "volume": 134.67, "quote_volume": 947.74998, "trades": 30, "taker_buy_volume": 111.94, "taker_buy_quote": 787.832}, {"ts": 1774623300000, "open": 7.039, "high": 7.039, "low": 7.036, "close": 7.036, "volume": 19.19, "quote_volume": 135.03578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623360000, "open": 7.036, "high": 7.036, "low": 7.031, "close": 7.032, "volume": 69.14, "quote_volume": 486.2469, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623420000, "open": 7.031, "high": 7.036, "low": 7.024, "close": 7.024, "volume": 18.47, "quote_volume": 129.8422, "trades": 15, "taker_buy_volume": 2.85, "taker_buy_quote": 20.05117}, {"ts": 1774623480000, "open": 7.024, "high": 7.024, "low": 7.01, "close": 7.01, "volume": 112.18, "quote_volume": 787.17729, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623540000, "open": 7.009, "high": 7.018, "low": 7.004, "close": 7.018, "volume": 273.39, "quote_volume": 1915.95502, "trades": 45, "taker_buy_volume": 103.55, "taker_buy_quote": 726.20516}, {"ts": 1774623600000, "open": 7.019, "high": 7.021, "low": 6.982, "close": 6.997, "volume": 1222.87, "quote_volume": 8562.33477, "trades": 116, "taker_buy_volume": 188.67, "taker_buy_quote": 1320.42307}, {"ts": 1774623660000, "open": 7.0, "high": 7.002, "low": 6.986, "close": 6.986, "volume": 490.15, "quote_volume": 3428.33969, "trades": 73, "taker_buy_volume": 30.99, "taker_buy_quote": 216.84072}, {"ts": 1774623720000, "open": 6.985, "high": 6.986, "low": 6.981, "close": 6.986, "volume": 97.86, "quote_volume": 683.20192, "trades": 13, "taker_buy_volume": 10.45, "taker_buy_quote": 72.97892}, {"ts": 1774623780000, "open": 6.986, "high": 6.989, "low": 6.982, "close": 6.989, "volume": 58.75, "quote_volume": 410.40404, "trades": 16, "taker_buy_volume": 39.7, "taker_buy_quote": 277.39262}, {"ts": 1774623840000, "open": 6.99, "high": 6.993, "low": 6.986, "close": 6.986, "volume": 24.26, "quote_volume": 169.52715, "trades": 8, "taker_buy_volume": 5.75, "taker_buy_quote": 40.20111}, {"ts": 1774623900000, "open": 6.989, "high": 6.994, "low": 6.972, "close": 6.972, "volume": 47.3, "quote_volume": 330.28902, "trades": 24, "taker_buy_volume": 5.62, "taker_buy_quote": 39.28974}, {"ts": 1774623960000, "open": 6.979, "high": 6.998, "low": 6.977, "close": 6.977, "volume": 244.47, "quote_volume": 1707.46573, "trades": 46, "taker_buy_volume": 223.57, "taker_buy_quote": 1561.53411}, {"ts": 1774624020000, "open": 6.982, "high": 6.983, "low": 6.972, "close": 6.972, "volume": 18.52, "quote_volume": 129.20352, "trades": 13, "taker_buy_volume": 2.88, "taker_buy_quote": 20.1096}, {"ts": 1774624080000, "open": 6.975, "high": 6.976, "low": 6.969, "close": 6.969, "volume": 23.28, "quote_volume": 162.32609, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624140000, "open": 6.968, "high": 6.968, "low": 6.962, "close": 6.962, "volume": 22.83, "quote_volume": 159.022, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 6.962, "high": 6.963, "low": 6.959, "close": 6.959, "volume": 30.39, "quote_volume": 211.52076, "trades": 11, "taker_buy_volume": 8.02, "taker_buy_quote": 55.83644}, {"ts": 1774624260000, "open": 6.958, "high": 6.972, "low": 6.954, "close": 6.962, "volume": 246.04, "quote_volume": 1714.00135, "trades": 41, "taker_buy_volume": 233.99, "taker_buy_quote": 1630.17983}, {"ts": 1774624320000, "open": 6.963, "high": 6.974, "low": 6.963, "close": 6.974, "volume": 55.6, "quote_volume": 387.26454, "trades": 17, "taker_buy_volume": 46.18, "taker_buy_quote": 321.66366}, {"ts": 1774624380000, "open": 6.971, "high": 6.981, "low": 6.971, "close": 6.972, "volume": 39.54, "quote_volume": 275.80178, "trades": 25, "taker_buy_volume": 21.83, "taker_buy_quote": 152.3236}, {"ts": 1774624440000, "open": 6.972, "high": 7.106, "low": 6.966, "close": 7.06, "volume": 6916.38, "quote_volume": 48852.0418, "trades": 1232, "taker_buy_volume": 2534.28, "taker_buy_quote": 17853.54628}, {"ts": 1774624500000, "open": 7.065, "high": 7.095, "low": 7.065, "close": 7.091, "volume": 686.39, "quote_volume": 4860.43393, "trades": 153, "taker_buy_volume": 397.14, "taker_buy_quote": 2811.8807}, {"ts": 1774624560000, "open": 7.094, "high": 7.099, "low": 7.038, "close": 7.047, "volume": 386.18, "quote_volume": 2729.36684, "trades": 158, "taker_buy_volume": 75.92, "taker_buy_quote": 537.18397}, {"ts": 1774624620000, "open": 7.047, "high": 7.063, "low": 7.043, "close": 7.043, "volume": 212.51, "quote_volume": 1498.73819, "trades": 88, "taker_buy_volume": 142.25, "taker_buy_quote": 1003.17028}, {"ts": 1774624680000, "open": 7.043, "high": 7.065, "low": 7.043, "close": 7.065, "volume": 105.41, "quote_volume": 743.39313, "trades": 63, "taker_buy_volume": 105.41, "taker_buy_quote": 743.39313}, {"ts": 1774624740000, "open": 7.066, "high": 7.089, "low": 7.066, "close": 7.086, "volume": 691.38, "quote_volume": 4893.60342, "trades": 63, "taker_buy_volume": 669.22, "taker_buy_quote": 4736.60238}, {"ts": 1774624800000, "open": 7.084, "high": 7.229, "low": 7.084, "close": 7.217, "volume": 2659.34, "quote_volume": 19050.64804, "trades": 727, "taker_buy_volume": 1814.95, "taker_buy_quote": 12989.7758}, {"ts": 1774624860000, "open": 7.216, "high": 7.26, "low": 7.186, "close": 7.187, "volume": 3091.93, "quote_volume": 22346.8146, "trades": 750, "taker_buy_volume": 1363.93, "taker_buy_quote": 9864.52937}, {"ts": 1774624920000, "open": 7.193, "high": 7.208, "low": 7.179, "close": 7.205, "volume": 1150.11, "quote_volume": 8276.69722, "trades": 179, "taker_buy_volume": 1029.13, "taker_buy_quote": 7406.52693}, {"ts": 1774624980000, "open": 7.205, "high": 7.215, "low": 7.183, "close": 7.183, "volume": 184.09, "quote_volume": 1324.48837, "trades": 52, "taker_buy_volume": 33.26, "taker_buy_quote": 239.64778}, {"ts": 1774625040000, "open": 7.189, "high": 7.189, "low": 7.16, "close": 7.186, "volume": 836.05, "quote_volume": 5998.08065, "trades": 109, "taker_buy_volume": 457.69, "taker_buy_quote": 3284.5305}, {"ts": 1774625100000, "open": 7.178, "high": 7.182, "low": 7.161, "close": 7.173, "volume": 249.93, "quote_volume": 1792.53214, "trades": 53, "taker_buy_volume": 43.48, "taker_buy_quote": 311.94975}, {"ts": 1774625160000, "open": 7.18, "high": 7.196, "low": 7.175, "close": 7.18, "volume": 184.5, "quote_volume": 1325.10643, "trades": 45, "taker_buy_volume": 159.3, "taker_buy_quote": 1144.08223}, {"ts": 1774625220000, "open": 7.181, "high": 7.189, "low": 7.16, "close": 7.16, "volume": 119.29, "quote_volume": 855.90809, "trades": 57, "taker_buy_volume": 34.95, "taker_buy_quote": 251.01375}, {"ts": 1774625280000, "open": 7.162, "high": 7.166, "low": 7.153, "close": 7.153, "volume": 41.51, "quote_volume": 297.20695, "trades": 27, "taker_buy_volume": 24.58, "taker_buy_quote": 176.03715}, {"ts": 1774625340000, "open": 7.155, "high": 7.18, "low": 7.155, "close": 7.167, "volume": 163.0, "quote_volume": 1168.48865, "trades": 59, "taker_buy_volume": 130.98, "taker_buy_quote": 938.92051}, {"ts": 1774625400000, "open": 7.166, "high": 7.183, "low": 7.166, "close": 7.176, "volume": 513.04, "quote_volume": 3680.75266, "trades": 46, "taker_buy_volume": 485.4, "taker_buy_quote": 3482.37008}, {"ts": 1774625460000, "open": 7.182, "high": 7.198, "low": 7.182, "close": 7.186, "volume": 57.83, "quote_volume": 415.84977, "trades": 38, "taker_buy_volume": 41.03, "taker_buy_quote": 295.03257}, {"ts": 1774625520000, "open": 7.183, "high": 7.19, "low": 7.135, "close": 7.135, "volume": 627.57, "quote_volume": 4488.343, "trades": 122, "taker_buy_volume": 50.86, "taker_buy_quote": 365.14405}, {"ts": 1774625580000, "open": 7.143, "high": 7.143, "low": 7.13, "close": 7.138, "volume": 159.7, "quote_volume": 1139.55603, "trades": 41, "taker_buy_volume": 134.42, "taker_buy_quote": 959.16487}, {"ts": 1774625640000, "open": 7.137, "high": 7.137, "low": 7.121, "close": 7.121, "volume": 317.23, "quote_volume": 2261.56615, "trades": 38, "taker_buy_volume": 112.4, "taker_buy_quote": 801.44323}, {"ts": 1774625700000, "open": 7.122, "high": 7.146, "low": 7.12, "close": 7.142, "volume": 829.42, "quote_volume": 5917.47834, "trades": 113, "taker_buy_volume": 597.21, "taker_buy_quote": 4261.65484}, {"ts": 1774625760000, "open": 7.142, "high": 7.178, "low": 7.142, "close": 7.177, "volume": 2292.38, "quote_volume": 16419.63099, "trades": 119, "taker_buy_volume": 1945.12, "taker_buy_quote": 13932.8909}, {"ts": 1774625820000, "open": 7.17, "high": 7.193, "low": 7.159, "close": 7.186, "volume": 379.24, "quote_volume": 2722.76819, "trades": 91, "taker_buy_volume": 337.42, "taker_buy_quote": 2422.63593}, {"ts": 1774625880000, "open": 7.19, "high": 7.2, "low": 7.185, "close": 7.195, "volume": 213.64, "quote_volume": 1536.23477, "trades": 50, "taker_buy_volume": 107.04, "taker_buy_quote": 770.10531}, {"ts": 1774625940000, "open": 7.198, "high": 7.198, "low": 7.179, "close": 7.185, "volume": 100.45, "quote_volume": 721.84609, "trades": 27, "taker_buy_volume": 29.47, "taker_buy_quote": 211.89587}, {"ts": 1774626000000, "open": 7.186, "high": 7.4, "low": 7.186, "close": 7.357, "volume": 8459.7, "quote_volume": 62179.97196, "trades": 1471, "taker_buy_volume": 5102.08, "taker_buy_quote": 37463.22761}, {"ts": 1774626060000, "open": 7.358, "high": 7.366, "low": 7.305, "close": 7.319, "volume": 1250.47, "quote_volume": 9162.67564, "trades": 386, "taker_buy_volume": 451.57, "taker_buy_quote": 3309.97243}, {"ts": 1774626120000, "open": 7.321, "high": 7.344, "low": 7.246, "close": 7.248, "volume": 4006.14, "quote_volume": 29133.22248, "trades": 759, "taker_buy_volume": 3026.03, "taker_buy_quote": 21996.67488}, {"ts": 1774626180000, "open": 7.249, "high": 7.252, "low": 7.209, "close": 7.228, "volume": 2381.15, "quote_volume": 17201.15441, "trades": 369, "taker_buy_volume": 1972.95, "taker_buy_quote": 14251.41962}, {"ts": 1774626240000, "open": 7.228, "high": 7.321, "low": 7.228, "close": 7.309, "volume": 2384.3, "quote_volume": 17347.17673, "trades": 347, "taker_buy_volume": 1733.05, "taker_buy_quote": 12606.53472}, {"ts": 1774626300000, "open": 7.309, "high": 7.335, "low": 7.288, "close": 7.316, "volume": 758.93, "quote_volume": 5553.28809, "trades": 290, "taker_buy_volume": 301.9, "taker_buy_quote": 2210.82569}, {"ts": 1774626360000, "open": 7.317, "high": 7.343, "low": 7.313, "close": 7.32, "volume": 1264.0, "quote_volume": 9262.14524, "trades": 294, "taker_buy_volume": 850.72, "taker_buy_quote": 6234.4536}, {"ts": 1774626420000, "open": 7.33, "high": 7.345, "low": 7.297, "close": 7.297, "volume": 439.32, "quote_volume": 3218.00178, "trades": 182, "taker_buy_volume": 278.65, "taker_buy_quote": 2041.66904}, {"ts": 1774626480000, "open": 7.297, "high": 7.312, "low": 7.241, "close": 7.267, "volume": 861.63, "quote_volume": 6268.75848, "trades": 206, "taker_buy_volume": 219.19, "taker_buy_quote": 1595.30867}, {"ts": 1774626540000, "open": 7.268, "high": 7.277, "low": 7.253, "close": 7.267, "volume": 356.86, "quote_volume": 2593.28598, "trades": 110, "taker_buy_volume": 272.55, "taker_buy_quote": 1980.78922}, {"ts": 1774626600000, "open": 7.267, "high": 7.301, "low": 7.26, "close": 7.301, "volume": 160.45, "quote_volume": 1167.97347, "trades": 71, "taker_buy_volume": 115.16, "taker_buy_quote": 838.81167}, {"ts": 1774626660000, "open": 7.302, "high": 7.34, "low": 7.302, "close": 7.338, "volume": 188.0, "quote_volume": 1376.16739, "trades": 109, "taker_buy_volume": 78.85, "taker_buy_quote": 577.30628}, {"ts": 1774626720000, "open": 7.341, "high": 7.372, "low": 7.33, "close": 7.33, "volume": 516.46, "quote_volume": 3798.35524, "trades": 138, "taker_buy_volume": 245.49, "taker_buy_quote": 1806.14672}, {"ts": 1774626780000, "open": 7.333, "high": 7.366, "low": 7.332, "close": 7.358, "volume": 240.45, "quote_volume": 1767.90202, "trades": 119, "taker_buy_volume": 164.03, "taker_buy_quote": 1206.13784}, {"ts": 1774626840000, "open": 7.363, "high": 7.391, "low": 7.353, "close": 7.353, "volume": 435.03, "quote_volume": 3205.87042, "trades": 154, "taker_buy_volume": 168.04, "taker_buy_quote": 1238.49378}, {"ts": 1774626900000, "open": 7.354, "high": 7.38, "low": 7.353, "close": 7.367, "volume": 141.43, "quote_volume": 1042.60762, "trades": 93, "taker_buy_volume": 110.24, "taker_buy_quote": 812.78196}, {"ts": 1774626960000, "open": 7.371, "high": 7.381, "low": 7.351, "close": 7.351, "volume": 1058.17, "quote_volume": 7799.67153, "trades": 117, "taker_buy_volume": 719.59, "taker_buy_quote": 5306.39616}, {"ts": 1774627020000, "open": 7.353, "high": 7.367, "low": 7.352, "close": 7.357, "volume": 65.28, "quote_volume": 480.39089, "trades": 37, "taker_buy_volume": 42.48, "taker_buy_quote": 312.68873}, {"ts": 1774627080000, "open": 7.357, "high": 7.365, "low": 7.339, "close": 7.35, "volume": 1127.59, "quote_volume": 8293.20755, "trades": 155, "taker_buy_volume": 685.67, "taker_buy_quote": 5043.1051}, {"ts": 1774627140000, "open": 7.352, "high": 7.365, "low": 7.35, "close": 7.365, "volume": 128.53, "quote_volume": 945.64467, "trades": 49, "taker_buy_volume": 114.89, "taker_buy_quote": 845.36251}, {"ts": 1774627200000, "open": 7.366, "high": 7.378, "low": 7.356, "close": 7.368, "volume": 432.66, "quote_volume": 3187.67879, "trades": 96, "taker_buy_volume": 106.33, "taker_buy_quote": 783.42501}, {"ts": 1774627260000, "open": 7.369, "high": 7.434, "low": 7.363, "close": 7.409, "volume": 2459.49, "quote_volume": 18217.25696, "trades": 365, "taker_buy_volume": 1572.35, "taker_buy_quote": 11644.07123}, {"ts": 1774627320000, "open": 7.409, "high": 7.415, "low": 7.381, "close": 7.388, "volume": 674.66, "quote_volume": 4993.77978, "trades": 151, "taker_buy_volume": 372.41, "taker_buy_quote": 2757.61985}, {"ts": 1774627380000, "open": 7.389, "high": 7.406, "low": 7.307, "close": 7.31, "volume": 727.92, "quote_volume": 5362.24276, "trades": 221, "taker_buy_volume": 224.31, "taker_buy_quote": 1655.93072}, {"ts": 1774627440000, "open": 7.314, "high": 7.347, "low": 7.267, "close": 7.324, "volume": 1537.64, "quote_volume": 11232.25634, "trades": 395, "taker_buy_volume": 668.04, "taker_buy_quote": 4877.09381}, {"ts": 1774627500000, "open": 7.325, "high": 7.36, "low": 7.318, "close": 7.356, "volume": 744.18, "quote_volume": 5459.98086, "trades": 174, "taker_buy_volume": 477.64, "taker_buy_quote": 3503.23915}, {"ts": 1774627560000, "open": 7.357, "high": 7.36, "low": 7.311, "close": 7.316, "volume": 274.24, "quote_volume": 2011.76384, "trades": 75, "taker_buy_volume": 96.46, "taker_buy_quote": 706.50721}, {"ts": 1774627620000, "open": 7.315, "high": 7.316, "low": 7.289, "close": 7.294, "volume": 550.3, "quote_volume": 4016.18451, "trades": 95, "taker_buy_volume": 100.6, "taker_buy_quote": 734.7253}, {"ts": 1774627680000, "open": 7.294, "high": 7.304, "low": 7.29, "close": 7.295, "volume": 252.07, "quote_volume": 1838.74779, "trades": 62, "taker_buy_volume": 94.44, "taker_buy_quote": 689.07676}, {"ts": 1774627740000, "open": 7.296, "high": 7.307, "low": 7.283, "close": 7.288, "volume": 114.73, "quote_volume": 836.53503, "trades": 46, "taker_buy_volume": 35.81, "taker_buy_quote": 261.46701}, {"ts": 1774627800000, "open": 7.29, "high": 7.296, "low": 7.264, "close": 7.28, "volume": 290.15, "quote_volume": 2110.85902, "trades": 121, "taker_buy_volume": 108.62, "taker_buy_quote": 790.9893}, {"ts": 1774627860000, "open": 7.279, "high": 7.283, "low": 7.268, "close": 7.275, "volume": 72.25, "quote_volume": 525.6587, "trades": 47, "taker_buy_volume": 47.41, "taker_buy_quote": 344.96702}, {"ts": 1774627920000, "open": 7.274, "high": 7.314, "low": 7.27, "close": 7.305, "volume": 499.81, "quote_volume": 3649.73955, "trades": 100, "taker_buy_volume": 447.86, "taker_buy_quote": 3270.3747}, {"ts": 1774627980000, "open": 7.304, "high": 7.304, "low": 7.284, "close": 7.284, "volume": 138.74, "quote_volume": 1011.37796, "trades": 40, "taker_buy_volume": 106.4, "taker_buy_quote": 775.51256}, {"ts": 1774628040000, "open": 7.284, "high": 7.292, "low": 7.273, "close": 7.287, "volume": 151.25, "quote_volume": 1101.57544, "trades": 54, "taker_buy_volume": 125.46, "taker_buy_quote": 913.80681}, {"ts": 1774628100000, "open": 7.282, "high": 7.312, "low": 7.28, "close": 7.312, "volume": 139.72, "quote_volume": 1019.2286, "trades": 83, "taker_buy_volume": 83.98, "taker_buy_quote": 612.73928}, {"ts": 1774628160000, "open": 7.31, "high": 7.325, "low": 7.305, "close": 7.32, "volume": 106.48, "quote_volume": 779.00868, "trades": 59, "taker_buy_volume": 50.73, "taker_buy_quote": 371.27317}, {"ts": 1774628220000, "open": 7.317, "high": 7.339, "low": 7.317, "close": 7.321, "volume": 203.32, "quote_volume": 1490.38469, "trades": 87, "taker_buy_volume": 102.82, "taker_buy_quote": 753.8612}, {"ts": 1774628280000, "open": 7.32, "high": 7.332, "low": 7.312, "close": 7.332, "volume": 136.27, "quote_volume": 997.68848, "trades": 56, "taker_buy_volume": 92.97, "taker_buy_quote": 680.71384}, {"ts": 1774628340000, "open": 7.327, "high": 7.338, "low": 7.326, "close": 7.338, "volume": 40.1, "quote_volume": 294.07038, "trades": 28, "taker_buy_volume": 26.41, "taker_buy_quote": 193.70484}, {"ts": 1774628400000, "open": 7.336, "high": 7.36, "low": 7.336, "close": 7.336, "volume": 201.1, "quote_volume": 1477.39435, "trades": 58, "taker_buy_volume": 174.48, "taker_buy_quote": 1281.90064}, {"ts": 1774628460000, "open": 7.335, "high": 7.335, "low": 7.32, "close": 7.323, "volume": 63.9, "quote_volume": 468.03846, "trades": 40, "taker_buy_volume": 35.22, "taker_buy_quote": 257.9319}, {"ts": 1774628520000, "open": 7.324, "high": 7.326, "low": 7.213, "close": 7.256, "volume": 2328.44, "quote_volume": 16894.51609, "trades": 340, "taker_buy_volume": 471.41, "taker_buy_quote": 3412.7658}, {"ts": 1774628580000, "open": 7.253, "high": 7.268, "low": 7.252, "close": 7.265, "volume": 109.7, "quote_volume": 796.20357, "trades": 38, "taker_buy_volume": 49.59, "taker_buy_quote": 360.08064}, {"ts": 1774628640000, "open": 7.266, "high": 7.272, "low": 7.251, "close": 7.257, "volume": 312.01, "quote_volume": 2265.63185, "trades": 65, "taker_buy_volume": 105.81, "taker_buy_quote": 769.02458}, {"ts": 1774628700000, "open": 7.253, "high": 7.271, "low": 7.252, "close": 7.268, "volume": 313.86, "quote_volume": 2279.98739, "trades": 63, "taker_buy_volume": 284.53, "taker_buy_quote": 2066.97679}, {"ts": 1774628760000, "open": 7.271, "high": 7.276, "low": 7.242, "close": 7.242, "volume": 122.77, "quote_volume": 891.00984, "trades": 60, "taker_buy_volume": 31.71, "taker_buy_quote": 230.47128}, {"ts": 1774628820000, "open": 7.241, "high": 7.258, "low": 7.24, "close": 7.252, "volume": 62.16, "quote_volume": 450.69514, "trades": 29, "taker_buy_volume": 52.01, "taker_buy_quote": 377.11543}, {"ts": 1774628880000, "open": 7.253, "high": 7.26, "low": 7.253, "close": 7.259, "volume": 76.96, "quote_volume": 558.41288, "trades": 41, "taker_buy_volume": 54.7, "taker_buy_quote": 396.89372}, {"ts": 1774628940000, "open": 7.258, "high": 7.26, "low": 7.246, "close": 7.256, "volume": 223.6, "quote_volume": 1621.53582, "trades": 50, "taker_buy_volume": 53.27, "taker_buy_quote": 386.48822}, {"ts": 1774629000000, "open": 7.26, "high": 7.321, "low": 7.255, "close": 7.321, "volume": 934.82, "quote_volume": 6802.1221, "trades": 242, "taker_buy_volume": 802.12, "taker_buy_quote": 5836.89452}, {"ts": 1774629060000, "open": 7.32, "high": 7.32, "low": 7.299, "close": 7.308, "volume": 424.69, "quote_volume": 3102.27562, "trades": 114, "taker_buy_volume": 58.27, "taker_buy_quote": 426.12102}, {"ts": 1774629120000, "open": 7.309, "high": 7.328, "low": 7.304, "close": 7.328, "volume": 173.07, "quote_volume": 1266.30459, "trades": 76, "taker_buy_volume": 99.21, "taker_buy_quote": 726.04549}, {"ts": 1774629180000, "open": 7.329, "high": 7.337, "low": 7.307, "close": 7.307, "volume": 104.0, "quote_volume": 761.86772, "trades": 66, "taker_buy_volume": 43.34, "taker_buy_quote": 317.71519}, {"ts": 1774629240000, "open": 7.311, "high": 7.339, "low": 7.311, "close": 7.336, "volume": 116.89, "quote_volume": 856.61337, "trades": 70, "taker_buy_volume": 77.76, "taker_buy_quote": 569.70036}, {"ts": 1774629300000, "open": 7.336, "high": 7.336, "low": 7.321, "close": 7.321, "volume": 118.51, "quote_volume": 868.6639, "trades": 66, "taker_buy_volume": 52.05, "taker_buy_quote": 381.51016}, {"ts": 1774629360000, "open": 7.32, "high": 7.335, "low": 7.318, "close": 7.335, "volume": 54.82, "quote_volume": 401.63391, "trades": 31, "taker_buy_volume": 46.13, "taker_buy_quote": 338.0318}, {"ts": 1774629420000, "open": 7.328, "high": 7.337, "low": 7.322, "close": 7.337, "volume": 60.6, "quote_volume": 444.13377, "trades": 32, "taker_buy_volume": 37.48, "taker_buy_quote": 274.7426}, {"ts": 1774629480000, "open": 7.33, "high": 7.33, "low": 7.297, "close": 7.301, "volume": 225.84, "quote_volume": 1649.68577, "trades": 63, "taker_buy_volume": 92.99, "taker_buy_quote": 679.05789}, {"ts": 1774629540000, "open": 7.3, "high": 7.304, "low": 7.289, "close": 7.297, "volume": 133.56, "quote_volume": 974.51758, "trades": 42, "taker_buy_volume": 31.71, "taker_buy_quote": 231.46091}, {"ts": 1774629600000, "open": 7.296, "high": 7.329, "low": 7.295, "close": 7.328, "volume": 386.83, "quote_volume": 2830.4248, "trades": 84, "taker_buy_volume": 255.59, "taker_buy_quote": 1870.6747}, {"ts": 1774629660000, "open": 7.328, "high": 7.339, "low": 7.328, "close": 7.339, "volume": 67.46, "quote_volume": 494.77824, "trades": 35, "taker_buy_volume": 38.78, "taker_buy_quote": 284.46649}, {"ts": 1774629720000, "open": 7.333, "high": 7.35, "low": 7.329, "close": 7.35, "volume": 360.75, "quote_volume": 2648.4449, "trades": 58, "taker_buy_volume": 311.91, "taker_buy_quote": 2289.99181}, {"ts": 1774629780000, "open": 7.348, "high": 7.356, "low": 7.346, "close": 7.349, "volume": 338.59, "quote_volume": 2489.86763, "trades": 27, "taker_buy_volume": 207.94, "taker_buy_quote": 1529.3576}, {"ts": 1774629840000, "open": 7.348, "high": 7.348, "low": 7.327, "close": 7.33, "volume": 105.52, "quote_volume": 774.3476, "trades": 49, "taker_buy_volume": 74.62, "taker_buy_quote": 547.61055}, {"ts": 1774629900000, "open": 7.329, "high": 7.352, "low": 7.327, "close": 7.348, "volume": 51.61, "quote_volume": 378.79992, "trades": 32, "taker_buy_volume": 47.5, "taker_buy_quote": 348.68184}, {"ts": 1774629960000, "open": 7.349, "high": 7.368, "low": 7.349, "close": 7.358, "volume": 80.14, "quote_volume": 589.6562, "trades": 42, "taker_buy_volume": 54.87, "taker_buy_quote": 403.65469}, {"ts": 1774630020000, "open": 7.356, "high": 7.356, "low": 7.343, "close": 7.346, "volume": 168.95, "quote_volume": 1241.74957, "trades": 64, "taker_buy_volume": 84.01, "taker_buy_quote": 617.44069}, {"ts": 1774630080000, "open": 7.344, "high": 7.351, "low": 7.344, "close": 7.351, "volume": 27.68, "quote_volume": 203.40284, "trades": 17, "taker_buy_volume": 21.07, "taker_buy_quote": 154.84465}, {"ts": 1774630140000, "open": 7.352, "high": 7.355, "low": 7.334, "close": 7.341, "volume": 220.03, "quote_volume": 1614.8529, "trades": 49, "taker_buy_volume": 31.45, "taker_buy_quote": 231.01057}, {"ts": 1774630200000, "open": 7.335, "high": 7.344, "low": 7.328, "close": 7.334, "volume": 130.19, "quote_volume": 955.03979, "trades": 82, "taker_buy_volume": 61.44, "taker_buy_quote": 450.74432}, {"ts": 1774630260000, "open": 7.335, "high": 7.338, "low": 7.299, "close": 7.299, "volume": 184.0, "quote_volume": 1345.1751, "trades": 78, "taker_buy_volume": 69.54, "taker_buy_quote": 508.31666}, {"ts": 1774630320000, "open": 7.3, "high": 7.306, "low": 7.293, "close": 7.296, "volume": 408.32, "quote_volume": 2981.64868, "trades": 108, "taker_buy_volume": 98.54, "taker_buy_quote": 719.43141}, {"ts": 1774630380000, "open": 7.295, "high": 7.295, "low": 7.273, "close": 7.274, "volume": 615.87, "quote_volume": 4485.60438, "trades": 79, "taker_buy_volume": 163.67, "taker_buy_quote": 1192.77144}, {"ts": 1774630440000, "open": 7.274, "high": 7.296, "low": 7.274, "close": 7.296, "volume": 74.63, "quote_volume": 543.54019, "trades": 31, "taker_buy_volume": 62.52, "taker_buy_quote": 455.25147}, {"ts": 1774630500000, "open": 7.293, "high": 7.333, "low": 7.293, "close": 7.333, "volume": 388.74, "quote_volume": 2845.39254, "trades": 84, "taker_buy_volume": 305.48, "taker_buy_quote": 2236.34656}, {"ts": 1774630560000, "open": 7.328, "high": 7.349, "low": 7.325, "close": 7.333, "volume": 431.09, "quote_volume": 3162.47126, "trades": 87, "taker_buy_volume": 146.63, "taker_buy_quote": 1075.7554}, {"ts": 1774630620000, "open": 7.338, "high": 7.344, "low": 7.338, "close": 7.344, "volume": 34.53, "quote_volume": 253.46105, "trades": 12, "taker_buy_volume": 34.53, "taker_buy_quote": 253.46105}, {"ts": 1774630680000, "open": 7.344, "high": 7.365, "low": 7.343, "close": 7.358, "volume": 172.08, "quote_volume": 1266.13929, "trades": 53, "taker_buy_volume": 131.91, "taker_buy_quote": 970.61617}, {"ts": 1774630740000, "open": 7.363, "high": 7.373, "low": 7.327, "close": 7.327, "volume": 376.11, "quote_volume": 2766.0283, "trades": 86, "taker_buy_volume": 28.19, "taker_buy_quote": 207.71536}, {"ts": 1774630800000, "open": 7.328, "high": 7.363, "low": 7.328, "close": 7.335, "volume": 174.98, "quote_volume": 1285.26017, "trades": 102, "taker_buy_volume": 84.76, "taker_buy_quote": 622.65469}, {"ts": 1774630860000, "open": 7.336, "high": 7.35, "low": 7.332, "close": 7.339, "volume": 97.09, "quote_volume": 712.63392, "trades": 56, "taker_buy_volume": 79.28, "taker_buy_quote": 581.94414}, {"ts": 1774630920000, "open": 7.333, "high": 7.345, "low": 7.327, "close": 7.337, "volume": 216.47, "quote_volume": 1588.2156, "trades": 44, "taker_buy_volume": 99.15, "taker_buy_quote": 727.52983}, {"ts": 1774630980000, "open": 7.335, "high": 7.362, "low": 7.325, "close": 7.36, "volume": 149.07, "quote_volume": 1094.07643, "trades": 60, "taker_buy_volume": 60.51, "taker_buy_quote": 444.67371}, {"ts": 1774631040000, "open": 7.36, "high": 7.368, "low": 7.351, "close": 7.357, "volume": 76.61, "quote_volume": 563.95704, "trades": 44, "taker_buy_volume": 31.42, "taker_buy_quote": 231.30452}, {"ts": 1774631100000, "open": 7.358, "high": 7.395, "low": 7.358, "close": 7.392, "volume": 466.35, "quote_volume": 3442.58703, "trades": 101, "taker_buy_volume": 383.1, "taker_buy_quote": 2828.17591}, {"ts": 1774631160000, "open": 7.392, "high": 7.399, "low": 7.36, "close": 7.36, "volume": 487.76, "quote_volume": 3597.90664, "trades": 83, "taker_buy_volume": 130.73, "taker_buy_quote": 964.92808}, {"ts": 1774631220000, "open": 7.364, "high": 7.392, "low": 7.364, "close": 7.392, "volume": 86.4, "quote_volume": 637.62962, "trades": 50, "taker_buy_volume": 61.4, "taker_buy_quote": 452.94363}, {"ts": 1774631280000, "open": 7.391, "high": 7.398, "low": 7.386, "close": 7.394, "volume": 47.14, "quote_volume": 348.48508, "trades": 28, "taker_buy_volume": 29.44, "taker_buy_quote": 217.66998}, {"ts": 1774631340000, "open": 7.393, "high": 7.393, "low": 7.379, "close": 7.386, "volume": 45.57, "quote_volume": 336.56045, "trades": 28, "taker_buy_volume": 23.92, "taker_buy_quote": 176.65991}, {"ts": 1774631400000, "open": 7.381, "high": 7.393, "low": 7.362, "close": 7.393, "volume": 115.13, "quote_volume": 849.43081, "trades": 69, "taker_buy_volume": 59.3, "taker_buy_quote": 437.44324}, {"ts": 1774631460000, "open": 7.394, "high": 7.425, "low": 7.39, "close": 7.412, "volume": 550.96, "quote_volume": 4084.86336, "trades": 129, "taker_buy_volume": 376.26, "taker_buy_quote": 2789.92097}, {"ts": 1774631520000, "open": 7.411, "high": 7.422, "low": 7.396, "close": 7.396, "volume": 369.82, "quote_volume": 2739.51131, "trades": 92, "taker_buy_volume": 217.82, "taker_buy_quote": 1613.95979}, {"ts": 1774631580000, "open": 7.395, "high": 7.421, "low": 7.386, "close": 7.414, "volume": 148.66, "quote_volume": 1099.86713, "trades": 54, "taker_buy_volume": 114.06, "taker_buy_quote": 844.00145}, {"ts": 1774631640000, "open": 7.413, "high": 7.414, "low": 7.406, "close": 7.409, "volume": 37.19, "quote_volume": 275.6369, "trades": 20, "taker_buy_volume": 8.16, "taker_buy_quote": 60.47784}, {"ts": 1774631700000, "open": 7.413, "high": 7.422, "low": 7.409, "close": 7.409, "volume": 148.5, "quote_volume": 1101.80378, "trades": 40, "taker_buy_volume": 101.06, "taker_buy_quote": 749.99104}, {"ts": 1774631760000, "open": 7.408, "high": 7.408, "low": 7.402, "close": 7.406, "volume": 31.33, "quote_volume": 232.0029, "trades": 22, "taker_buy_volume": 10.34, "taker_buy_quote": 76.57396}, {"ts": 1774631820000, "open": 7.404, "high": 7.412, "low": 7.4, "close": 7.404, "volume": 80.93, "quote_volume": 599.20319, "trades": 39, "taker_buy_volume": 22.3, "taker_buy_quote": 165.16196}, {"ts": 1774631880000, "open": 7.403, "high": 7.403, "low": 7.39, "close": 7.392, "volume": 35.29, "quote_volume": 260.95766, "trades": 23, "taker_buy_volume": 8.33, "taker_buy_quote": 61.59678}, {"ts": 1774631940000, "open": 7.391, "high": 7.394, "low": 7.381, "close": 7.392, "volume": 225.39, "quote_volume": 1664.30651, "trades": 37, "taker_buy_volume": 16.32, "taker_buy_quote": 120.56808}, {"ts": 1774632000000, "open": 7.391, "high": 7.403, "low": 7.39, "close": 7.399, "volume": 211.33, "quote_volume": 1563.71472, "trades": 51, "taker_buy_volume": 169.15, "taker_buy_quote": 1251.67797}, {"ts": 1774632060000, "open": 7.396, "high": 7.4, "low": 7.389, "close": 7.395, "volume": 57.99, "quote_volume": 428.91708, "trades": 26, "taker_buy_volume": 23.84, "taker_buy_quote": 176.34214}, {"ts": 1774632120000, "open": 7.396, "high": 7.4, "low": 7.394, "close": 7.394, "volume": 16.61, "quote_volume": 122.86718, "trades": 10, "taker_buy_volume": 6.8, "taker_buy_quote": 50.3064}, {"ts": 1774632180000, "open": 7.394, "high": 7.394, "low": 7.378, "close": 7.378, "volume": 24.47, "quote_volume": 180.74622, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632240000, "open": 7.379, "high": 7.389, "low": 7.377, "close": 7.377, "volume": 70.11, "quote_volume": 517.73853, "trades": 22, "taker_buy_volume": 43.26, "taker_buy_quote": 319.46014}, {"ts": 1774632300000, "open": 7.377, "high": 7.383, "low": 7.377, "close": 7.381, "volume": 74.69, "quote_volume": 551.21235, "trades": 18, "taker_buy_volume": 30.87, "taker_buy_quote": 227.79053}, {"ts": 1774632360000, "open": 7.38, "high": 7.38, "low": 7.368, "close": 7.368, "volume": 17.68, "quote_volume": 130.37232, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632420000, "open": 7.367, "high": 7.372, "low": 7.346, "close": 7.35, "volume": 372.9, "quote_volume": 2742.63078, "trades": 64, "taker_buy_volume": 33.07, "taker_buy_quote": 243.36075}, {"ts": 1774632480000, "open": 7.354, "high": 7.354, "low": 7.329, "close": 7.35, "volume": 658.54, "quote_volume": 4833.72653, "trades": 93, "taker_buy_volume": 92.12, "taker_buy_quote": 676.41328}, {"ts": 1774632540000, "open": 7.35, "high": 7.352, "low": 7.344, "close": 7.349, "volume": 30.78, "quote_volume": 226.15084, "trades": 18, "taker_buy_volume": 19.24, "taker_buy_quote": 141.36393}, {"ts": 1774632600000, "open": 7.344, "high": 7.346, "low": 7.333, "close": 7.346, "volume": 142.78, "quote_volume": 1048.21965, "trades": 33, "taker_buy_volume": 49.64, "taker_buy_quote": 364.36427}, {"ts": 1774632660000, "open": 7.343, "high": 7.357, "low": 7.342, "close": 7.351, "volume": 32.17, "quote_volume": 236.44564, "trades": 22, "taker_buy_volume": 20.55, "taker_buy_quote": 151.0425}, {"ts": 1774632720000, "open": 7.351, "high": 7.351, "low": 7.326, "close": 7.337, "volume": 65.4, "quote_volume": 479.8567, "trades": 40, "taker_buy_volume": 21.89, "taker_buy_quote": 160.46204}, {"ts": 1774632780000, "open": 7.338, "high": 7.347, "low": 7.338, "close": 7.345, "volume": 16.44, "quote_volume": 120.71207, "trades": 12, "taker_buy_volume": 15.07, "taker_buy_quote": 110.64942}, {"ts": 1774632840000, "open": 7.344, "high": 7.344, "low": 7.333, "close": 7.343, "volume": 30.14, "quote_volume": 221.18239, "trades": 22, "taker_buy_volume": 13.7, "taker_buy_quote": 100.53745}, {"ts": 1774632900000, "open": 7.344, "high": 7.348, "low": 7.34, "close": 7.348, "volume": 24.62, "quote_volume": 180.78067, "trades": 15, "taker_buy_volume": 13.7, "taker_buy_quote": 100.61965}, {"ts": 1774632960000, "open": 7.349, "high": 7.351, "low": 7.326, "close": 7.335, "volume": 72.51, "quote_volume": 532.13225, "trades": 48, "taker_buy_volume": 24.66, "taker_buy_quote": 180.93864}, {"ts": 1774633020000, "open": 7.336, "high": 7.336, "low": 7.333, "close": 7.333, "volume": 7.05, "quote_volume": 51.70313, "trades": 4, "taker_buy_volume": 1.37, "taker_buy_quote": 10.05032}, {"ts": 1774633080000, "open": 7.332, "high": 7.344, "low": 7.319, "close": 7.334, "volume": 211.04, "quote_volume": 1547.69509, "trades": 62, "taker_buy_volume": 174.32, "taker_buy_quote": 1278.57198}, {"ts": 1774633140000, "open": 7.334, "high": 7.34, "low": 7.329, "close": 7.34, "volume": 32.0, "quote_volume": 234.67013, "trades": 23, "taker_buy_volume": 14.26, "taker_buy_quote": 104.63029}, {"ts": 1774633200000, "open": 7.337, "high": 7.337, "low": 7.332, "close": 7.333, "volume": 16.41, "quote_volume": 120.34004, "trades": 8, "taker_buy_volume": 8.19, "taker_buy_quote": 60.05045}, {"ts": 1774633260000, "open": 7.331, "high": 7.336, "low": 7.328, "close": 7.332, "volume": 19.18, "quote_volume": 140.62091, "trades": 14, "taker_buy_volume": 8.22, "taker_buy_quote": 60.26767}, {"ts": 1774633320000, "open": 7.334, "high": 7.345, "low": 7.334, "close": 7.341, "volume": 54.28, "quote_volume": 398.4941, "trades": 16, "taker_buy_volume": 16.44, "taker_buy_quote": 120.66138}, {"ts": 1774633380000, "open": 7.343, "high": 7.343, "low": 7.337, "close": 7.337, "volume": 8.22, "quote_volume": 60.33206, "trades": 6, "taker_buy_volume": 1.37, "taker_buy_quote": 10.05991}, {"ts": 1774633440000, "open": 7.336, "high": 7.336, "low": 7.324, "close": 7.324, "volume": 29.54, "quote_volume": 216.47092, "trades": 15, "taker_buy_volume": 11.73, "taker_buy_quote": 85.92362}, {"ts": 1774633500000, "open": 7.327, "high": 7.345, "low": 7.325, "close": 7.338, "volume": 341.37, "quote_volume": 2504.5854, "trades": 40, "taker_buy_volume": 334.52, "taker_buy_quote": 2454.36805}, {"ts": 1774633560000, "open": 7.337, "high": 7.337, "low": 7.335, "close": 7.335, "volume": 4.11, "quote_volume": 30.15096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633620000, "open": 7.336, "high": 7.34, "low": 7.336, "close": 7.34, "volume": 5.48, "quote_volume": 40.21361, "trades": 4, "taker_buy_volume": 4.11, "taker_buy_quote": 30.16329}, {"ts": 1774633680000, "open": 7.337, "high": 7.337, "low": 7.332, "close": 7.332, "volume": 13.7, "quote_volume": 100.47717, "trades": 10, "taker_buy_volume": 2.74, "taker_buy_quote": 20.09653}, {"ts": 1774633740000, "open": 7.331, "high": 7.333, "low": 7.329, "close": 7.33, "volume": 29.35, "quote_volume": 215.14372, "trades": 8, "taker_buy_volume": 25.24, "taker_buy_quote": 185.01742}, {"ts": 1774633800000, "open": 7.329, "high": 7.329, "low": 7.321, "close": 7.321, "volume": 12.33, "quote_volume": 90.31725, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633860000, "open": 7.32, "high": 7.32, "low": 7.316, "close": 7.316, "volume": 28.61, "quote_volume": 209.3258, "trades": 12, "taker_buy_volume": 8.19, "taker_buy_quote": 59.91941}, {"ts": 1774633920000, "open": 7.318, "high": 7.323, "low": 7.318, "close": 7.321, "volume": 13.27, "quote_volume": 97.14556, "trades": 11, "taker_buy_volume": 8.22, "taker_buy_quote": 60.17451}, {"ts": 1774633980000, "open": 7.322, "high": 7.323, "low": 7.321, "close": 7.321, "volume": 5.48, "quote_volume": 40.12456, "trades": 4, "taker_buy_volume": 2.74, "taker_buy_quote": 20.06365}, {"ts": 1774634040000, "open": 7.32, "high": 7.329, "low": 7.314, "close": 7.329, "volume": 107.48, "quote_volume": 786.54427, "trades": 37, "taker_buy_volume": 88.98, "taker_buy_quote": 651.20651}, {"ts": 1774634100000, "open": 7.33, "high": 7.332, "low": 7.319, "close": 7.319, "volume": 42.47, "quote_volume": 311.17554, "trades": 23, "taker_buy_volume": 4.11, "taker_buy_quote": 30.13041}, {"ts": 1774634160000, "open": 7.318, "high": 7.337, "low": 7.316, "close": 7.337, "volume": 32.88, "quote_volume": 240.87066, "trades": 24, "taker_buy_volume": 28.77, "taker_buy_quote": 210.79779}, {"ts": 1774634220000, "open": 7.337, "high": 7.344, "low": 7.336, "close": 7.339, "volume": 37.48, "quote_volume": 275.11106, "trades": 13, "taker_buy_volume": 33.37, "taker_buy_quote": 244.95051}, {"ts": 1774634280000, "open": 7.338, "high": 7.338, "low": 7.334, "close": 7.334, "volume": 6.85, "quote_volume": 50.2516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 7.333, "high": 7.333, "low": 7.325, "close": 7.326, "volume": 13.7, "quote_volume": 100.40319, "trades": 10, "taker_buy_volume": 1.37, "taker_buy_quote": 10.03662}, {"ts": 1774634400000, "open": 7.324, "high": 7.324, "low": 7.294, "close": 7.303, "volume": 113.62, "quote_volume": 830.19168, "trades": 80, "taker_buy_volume": 37.25, "taker_buy_quote": 272.1086}, {"ts": 1774634460000, "open": 7.3, "high": 7.334, "low": 7.298, "close": 7.334, "volume": 248.1, "quote_volume": 1815.09778, "trades": 88, "taker_buy_volume": 217.27, "taker_buy_quote": 1589.46305}, {"ts": 1774634520000, "open": 7.33, "high": 7.33, "low": 7.302, "close": 7.308, "volume": 341.58, "quote_volume": 2496.21504, "trades": 70, "taker_buy_volume": 28.52, "taker_buy_quote": 208.45957}, {"ts": 1774634580000, "open": 7.309, "high": 7.334, "low": 7.309, "close": 7.334, "volume": 134.02, "quote_volume": 982.13911, "trades": 34, "taker_buy_volume": 129.91, "taker_buy_quote": 952.02514}, {"ts": 1774634640000, "open": 7.335, "high": 7.348, "low": 7.335, "close": 7.348, "volume": 36.91, "quote_volume": 270.97953, "trades": 23, "taker_buy_volume": 23.29, "taker_buy_quote": 170.98148}, {"ts": 1774634700000, "open": 7.346, "high": 7.365, "low": 7.341, "close": 7.348, "volume": 306.45, "quote_volume": 2253.09214, "trades": 72, "taker_buy_volume": 159.13, "taker_buy_quote": 1170.51303}, {"ts": 1774634760000, "open": 7.347, "high": 7.351, "low": 7.332, "close": 7.343, "volume": 209.64, "quote_volume": 1538.85196, "trades": 57, "taker_buy_volume": 138.6, "taker_buy_quote": 1017.58292}, {"ts": 1774634820000, "open": 7.344, "high": 7.363, "low": 7.336, "close": 7.363, "volume": 522.75, "quote_volume": 3839.58736, "trades": 87, "taker_buy_volume": 266.4, "taker_buy_quote": 1957.99596}, {"ts": 1774634880000, "open": 7.363, "high": 7.363, "low": 7.336, "close": 7.336, "volume": 93.51, "quote_volume": 687.65226, "trades": 36, "taker_buy_volume": 44.03, "taker_buy_quote": 323.88194}, {"ts": 1774634940000, "open": 7.335, "high": 7.336, "low": 7.333, "close": 7.336, "volume": 22.21, "quote_volume": 162.87757, "trades": 7, "taker_buy_volume": 18.1, "taker_buy_quote": 132.73483}, {"ts": 1774635000000, "open": 7.336, "high": 7.366, "low": 7.336, "close": 7.361, "volume": 179.55, "quote_volume": 1320.58083, "trades": 75, "taker_buy_volume": 167.24, "taker_buy_quote": 1230.00278}, {"ts": 1774635060000, "open": 7.359, "high": 7.359, "low": 7.35, "close": 7.354, "volume": 18.72, "quote_volume": 137.68148, "trades": 13, "taker_buy_volume": 2.74, "taker_buy_quote": 20.14859}, {"ts": 1774635120000, "open": 7.353, "high": 7.367, "low": 7.351, "close": 7.367, "volume": 120.03, "quote_volume": 883.12691, "trades": 23, "taker_buy_volume": 107.73, "taker_buy_quote": 792.59221}, {"ts": 1774635180000, "open": 7.366, "high": 7.368, "low": 7.354, "close": 7.354, "volume": 44.98, "quote_volume": 331.18435, "trades": 15, "taker_buy_volume": 0.67, "taker_buy_quote": 4.93656}, {"ts": 1774635240000, "open": 7.353, "high": 7.362, "low": 7.351, "close": 7.353, "volume": 33.05, "quote_volume": 243.12918, "trades": 27, "taker_buy_volume": 13.87, "taker_buy_quote": 102.04932}, {"ts": 1774635300000, "open": 7.352, "high": 7.352, "low": 7.326, "close": 7.327, "volume": 180.63, "quote_volume": 1324.91107, "trades": 36, "taker_buy_volume": 13.64, "taker_buy_quote": 99.93346}, {"ts": 1774635360000, "open": 7.334, "high": 7.348, "low": 7.334, "close": 7.343, "volume": 64.33, "quote_volume": 472.41486, "trades": 17, "taker_buy_volume": 16.44, "taker_buy_quote": 120.7107}, {"ts": 1774635420000, "open": 7.342, "high": 7.342, "low": 7.329, "close": 7.329, "volume": 135.46, "quote_volume": 993.37115, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635480000, "open": 7.329, "high": 7.334, "low": 7.318, "close": 7.334, "volume": 195.69, "quote_volume": 1433.32696, "trades": 34, "taker_buy_volume": 59.53, "taker_buy_quote": 436.32295}, {"ts": 1774635540000, "open": 7.33, "high": 7.343, "low": 7.33, "close": 7.343, "volume": 60.92, "quote_volume": 447.18936, "trades": 15, "taker_buy_volume": 59.55, "taker_buy_quote": 437.14726}, {"ts": 1774635600000, "open": 7.344, "high": 7.345, "low": 7.335, "close": 7.335, "volume": 29.32, "quote_volume": 215.21688, "trades": 15, "taker_buy_volume": 9.23, "taker_buy_quote": 67.76053}, {"ts": 1774635660000, "open": 7.334, "high": 7.354, "low": 7.334, "close": 7.346, "volume": 311.24, "quote_volume": 2287.08422, "trades": 40, "taker_buy_volume": 260.67, "taker_buy_quote": 1915.463}, {"ts": 1774635720000, "open": 7.347, "high": 7.347, "low": 7.336, "close": 7.339, "volume": 30.14, "quote_volume": 221.26322, "trades": 22, "taker_buy_volume": 12.33, "taker_buy_quote": 90.51453}, {"ts": 1774635780000, "open": 7.338, "high": 7.338, "low": 7.324, "close": 7.324, "volume": 33.9, "quote_volume": 248.4894, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 7.323, "high": 7.339, "low": 7.323, "close": 7.339, "volume": 39.94, "quote_volume": 292.83344, "trades": 21, "taker_buy_volume": 37.89, "taker_buy_quote": 277.81449}, {"ts": 1774635900000, "open": 7.34, "high": 7.341, "low": 7.327, "close": 7.332, "volume": 36.55, "quote_volume": 268.11258, "trades": 23, "taker_buy_volume": 4.11, "taker_buy_quote": 30.15781}, {"ts": 1774635960000, "open": 7.33, "high": 7.33, "low": 7.328, "close": 7.328, "volume": 6.85, "quote_volume": 50.20639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636020000, "open": 7.327, "high": 7.329, "low": 7.313, "close": 7.328, "volume": 188.16, "quote_volume": 1377.34946, "trades": 39, "taker_buy_volume": 76.75, "taker_buy_quote": 562.27116}, {"ts": 1774636080000, "open": 7.327, "high": 7.336, "low": 7.322, "close": 7.336, "volume": 100.24, "quote_volume": 734.32928, "trades": 21, "taker_buy_volume": 17.81, "taker_buy_quote": 130.56374}, {"ts": 1774636140000, "open": 7.335, "high": 7.335, "low": 7.327, "close": 7.328, "volume": 13.31, "quote_volume": 97.57267, "trades": 10, "taker_buy_volume": 0.98, "taker_buy_quote": 7.18144}, {"ts": 1774636200000, "open": 7.327, "high": 7.353, "low": 7.327, "close": 7.338, "volume": 130.44, "quote_volume": 957.93544, "trades": 68, "taker_buy_volume": 45.57, "taker_buy_quote": 334.42042}, {"ts": 1774636260000, "open": 7.337, "high": 7.343, "low": 7.33, "close": 7.343, "volume": 55.45, "quote_volume": 406.8404, "trades": 25, "taker_buy_volume": 24.63, "taker_buy_quote": 180.66257}, {"ts": 1774636320000, "open": 7.343, "high": 7.366, "low": 7.336, "close": 7.336, "volume": 578.65, "quote_volume": 4254.25345, "trades": 81, "taker_buy_volume": 339.37, "taker_buy_quote": 2497.00283}, {"ts": 1774636380000, "open": 7.335, "high": 7.335, "low": 7.327, "close": 7.328, "volume": 51.87, "quote_volume": 380.21094, "trades": 24, "taker_buy_volume": 21.39, "taker_buy_quote": 156.80149}, {"ts": 1774636440000, "open": 7.334, "high": 7.343, "low": 7.334, "close": 7.343, "volume": 15.68, "quote_volume": 115.07659, "trades": 12, "taker_buy_volume": 13.7, "taker_buy_quote": 100.53745}, {"ts": 1774636500000, "open": 7.343, "high": 7.348, "low": 7.336, "close": 7.348, "volume": 28.34, "quote_volume": 208.05404, "trades": 22, "taker_buy_volume": 16.44, "taker_buy_quote": 120.7107}, {"ts": 1774636560000, "open": 7.349, "high": 7.351, "low": 7.348, "close": 7.351, "volume": 10.44, "quote_volume": 76.72482, "trades": 5, "taker_buy_volume": 3.37, "taker_buy_quote": 24.76876}, {"ts": 1774636620000, "open": 7.35, "high": 7.357, "low": 7.343, "close": 7.357, "volume": 36.9, "quote_volume": 271.1394, "trades": 28, "taker_buy_volume": 17.3, "taker_buy_quote": 127.15521}, {"ts": 1774636680000, "open": 7.357, "high": 7.371, "low": 7.352, "close": 7.359, "volume": 481.95, "quote_volume": 3550.32849, "trades": 36, "taker_buy_volume": 313.95, "taker_buy_quote": 2312.54178}, {"ts": 1774636740000, "open": 7.358, "high": 7.364, "low": 7.357, "close": 7.364, "volume": 13.87, "quote_volume": 102.09275, "trades": 10, "taker_buy_volume": 6.3, "taker_buy_quote": 46.37128}, {"ts": 1774636800000, "open": 7.361, "high": 7.361, "low": 7.35, "close": 7.351, "volume": 67.29, "quote_volume": 494.76359, "trades": 37, "taker_buy_volume": 40.44, "taker_buy_quote": 297.25746}, {"ts": 1774636860000, "open": 7.351, "high": 7.362, "low": 7.351, "close": 7.36, "volume": 85.17, "quote_volume": 626.59096, "trades": 59, "taker_buy_volume": 73.58, "taker_buy_quote": 541.3399}, {"ts": 1774636920000, "open": 7.358, "high": 7.37, "low": 7.353, "close": 7.353, "volume": 162.18, "quote_volume": 1193.99596, "trades": 56, "taker_buy_volume": 53.05, "taker_buy_quote": 390.56483}, {"ts": 1774636980000, "open": 7.352, "high": 7.359, "low": 7.348, "close": 7.354, "volume": 110.14, "quote_volume": 809.78155, "trades": 44, "taker_buy_volume": 57.09, "taker_buy_quote": 419.84675}, {"ts": 1774637040000, "open": 7.353, "high": 7.353, "low": 7.348, "close": 7.348, "volume": 8.95, "quote_volume": 65.78588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637100000, "open": 7.347, "high": 7.347, "low": 7.342, "close": 7.347, "volume": 15.07, "quote_volume": 110.68504, "trades": 11, "taker_buy_volume": 6.85, "taker_buy_quote": 50.31325}, {"ts": 1774637160000, "open": 7.346, "high": 7.354, "low": 7.346, "close": 7.354, "volume": 14.08, "quote_volume": 103.47963, "trades": 9, "taker_buy_volume": 9.59, "taker_buy_quote": 70.49609}, {"ts": 1774637220000, "open": 7.352, "high": 7.366, "low": 7.352, "close": 7.363, "volume": 23.24, "quote_volume": 171.02831, "trades": 18, "taker_buy_volume": 15.3, "taker_buy_quote": 112.60959}, {"ts": 1774637280000, "open": 7.362, "high": 7.379, "low": 7.359, "close": 7.373, "volume": 638.97, "quote_volume": 4709.77837, "trades": 60, "taker_buy_volume": 606.77, "taker_buy_quote": 4472.48959}, {"ts": 1774637340000, "open": 7.374, "high": 7.38, "low": 7.365, "close": 7.375, "volume": 470.71, "quote_volume": 3470.68693, "trades": 132, "taker_buy_volume": 279.65, "taker_buy_quote": 2062.69193}, {"ts": 1774637400000, "open": 7.374, "high": 7.387, "low": 7.374, "close": 7.386, "volume": 494.78, "quote_volume": 3650.70588, "trades": 79, "taker_buy_volume": 423.12, "taker_buy_quote": 3122.08287}, {"ts": 1774637460000, "open": 7.381, "high": 7.381, "low": 7.36, "close": 7.376, "volume": 525.14, "quote_volume": 3869.43017, "trades": 76, "taker_buy_volume": 132.98, "taker_buy_quote": 980.2679}, {"ts": 1774637520000, "open": 7.377, "high": 7.38, "low": 7.354, "close": 7.364, "volume": 458.78, "quote_volume": 3379.97223, "trades": 164, "taker_buy_volume": 301.25, "taker_buy_quote": 2219.56513}, {"ts": 1774637580000, "open": 7.364, "high": 7.368, "low": 7.364, "close": 7.366, "volume": 23.58, "quote_volume": 173.68784, "trades": 10, "taker_buy_volume": 23.58, "taker_buy_quote": 173.68784}, {"ts": 1774637640000, "open": 7.365, "high": 7.372, "low": 7.364, "close": 7.369, "volume": 26.53, "quote_volume": 195.41984, "trades": 14, "taker_buy_volume": 21.07, "taker_buy_quote": 155.19607}, {"ts": 1774637700000, "open": 7.372, "high": 7.388, "low": 7.372, "close": 7.383, "volume": 448.37, "quote_volume": 3308.11617, "trades": 68, "taker_buy_volume": 314.9, "taker_buy_quote": 2323.79564}, {"ts": 1774637760000, "open": 7.382, "high": 7.382, "low": 7.375, "close": 7.375, "volume": 11.89, "quote_volume": 87.73188, "trades": 10, "taker_buy_volume": 1.01, "taker_buy_quote": 7.4538}, {"ts": 1774637820000, "open": 7.375, "high": 7.387, "low": 7.374, "close": 7.387, "volume": 15.19, "quote_volume": 112.12184, "trades": 12, "taker_buy_volume": 12.59, "taker_buy_quote": 92.9482}, {"ts": 1774637880000, "open": 7.386, "high": 7.387, "low": 7.372, "close": 7.375, "volume": 386.86, "quote_volume": 2855.31487, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637940000, "open": 7.374, "high": 7.374, "low": 7.366, "close": 7.37, "volume": 60.68, "quote_volume": 447.25702, "trades": 16, "taker_buy_volume": 10.07, "taker_buy_quote": 74.20719}, {"ts": 1774638000000, "open": 7.371, "high": 7.374, "low": 7.354, "close": 7.361, "volume": 66.31, "quote_volume": 488.1521, "trades": 37, "taker_buy_volume": 21.88, "taker_buy_quote": 161.11302}, {"ts": 1774638060000, "open": 7.36, "high": 7.374, "low": 7.36, "close": 7.374, "volume": 19.05, "quote_volume": 140.34944, "trades": 14, "taker_buy_volume": 17.68, "taker_buy_quote": 130.26624}, {"ts": 1774638120000, "open": 7.372, "high": 7.395, "low": 7.37, "close": 7.376, "volume": 230.48, "quote_volume": 1702.48416, "trades": 69, "taker_buy_volume": 185.39, "taker_buy_quote": 1369.77394}, {"ts": 1774638180000, "open": 7.38, "high": 7.391, "low": 7.38, "close": 7.391, "volume": 85.62, "quote_volume": 632.66518, "trades": 16, "taker_buy_volume": 78.8, "taker_buy_quote": 582.25856}, {"ts": 1774638240000, "open": 7.388, "high": 7.388, "low": 7.382, "close": 7.386, "volume": 27.71, "quote_volume": 204.61186, "trades": 13, "taker_buy_volume": 1.36, "taker_buy_quote": 10.04496}, {"ts": 1774638300000, "open": 7.387, "high": 7.391, "low": 7.358, "close": 7.358, "volume": 219.65, "quote_volume": 1620.33962, "trades": 53, "taker_buy_volume": 6.52, "taker_buy_quote": 48.17572}, {"ts": 1774638360000, "open": 7.359, "high": 7.362, "low": 7.357, "close": 7.362, "volume": 17.81, "quote_volume": 131.07612, "trades": 13, "taker_buy_volume": 12.33, "taker_buy_quote": 90.75154}, {"ts": 1774638420000, "open": 7.36, "high": 7.367, "low": 7.36, "close": 7.367, "volume": 8.18, "quote_volume": 60.23883, "trades": 8, "taker_buy_volume": 6.81, "taker_buy_quote": 50.15563}, {"ts": 1774638480000, "open": 7.364, "high": 7.377, "low": 7.363, "close": 7.363, "volume": 157.42, "quote_volume": 1160.75034, "trades": 36, "taker_buy_volume": 95.11, "taker_buy_quote": 701.38804}, {"ts": 1774638540000, "open": 7.363, "high": 7.363, "low": 7.347, "close": 7.347, "volume": 48.05, "quote_volume": 353.46764, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638600000, "open": 7.346, "high": 7.356, "low": 7.344, "close": 7.356, "volume": 16.97, "quote_volume": 124.7266, "trades": 11, "taker_buy_volume": 9.59, "taker_buy_quote": 70.51527}, {"ts": 1774638660000, "open": 7.354, "high": 7.358, "low": 7.349, "close": 7.349, "volume": 13.03, "quote_volume": 95.8144, "trades": 11, "taker_buy_volume": 4.11, "taker_buy_quote": 30.23727}, {"ts": 1774638720000, "open": 7.35, "high": 7.352, "low": 7.346, "close": 7.346, "volume": 12.64, "quote_volume": 92.88358, "trades": 8, "taker_buy_volume": 4.11, "taker_buy_quote": 30.21261}, {"ts": 1774638780000, "open": 7.347, "high": 7.35, "low": 7.347, "close": 7.35, "volume": 2.23, "quote_volume": 16.38792, "trades": 2, "taker_buy_volume": 1.37, "taker_buy_quote": 10.0695}, {"ts": 1774638840000, "open": 7.347, "high": 7.347, "low": 7.339, "close": 7.343, "volume": 56.1, "quote_volume": 412.02707, "trades": 27, "taker_buy_volume": 15.06, "taker_buy_quote": 110.58695}, {"ts": 1774638900000, "open": 7.34, "high": 7.349, "low": 7.339, "close": 7.345, "volume": 17.52, "quote_volume": 128.68646, "trades": 15, "taker_buy_volume": 9.04, "taker_buy_quote": 66.40619}, {"ts": 1774638960000, "open": 7.347, "high": 7.354, "low": 7.347, "close": 7.354, "volume": 11.26, "quote_volume": 82.76068, "trades": 8, "taker_buy_volume": 7.13, "taker_buy_quote": 52.41757}, {"ts": 1774639020000, "open": 7.351, "high": 7.351, "low": 7.345, "close": 7.345, "volume": 9.59, "quote_volume": 70.46732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639080000, "open": 7.344, "high": 7.344, "low": 7.326, "close": 7.326, "volume": 246.23, "quote_volume": 1805.55868, "trades": 64, "taker_buy_volume": 12.65, "taker_buy_quote": 92.83908}, {"ts": 1774639140000, "open": 7.326, "high": 7.334, "low": 7.326, "close": 7.334, "volume": 34.04, "quote_volume": 249.51039, "trades": 27, "taker_buy_volume": 34.04, "taker_buy_quote": 249.51039}, {"ts": 1774639200000, "open": 7.331, "high": 7.34, "low": 7.326, "close": 7.328, "volume": 307.54, "quote_volume": 2255.37436, "trades": 41, "taker_buy_volume": 79.75, "taker_buy_quote": 585.14455}, {"ts": 1774639260000, "open": 7.328, "high": 7.333, "low": 7.327, "close": 7.333, "volume": 22.36, "quote_volume": 163.90301, "trades": 13, "taker_buy_volume": 6.85, "taker_buy_quote": 50.21735}, {"ts": 1774639320000, "open": 7.333, "high": 7.333, "low": 7.329, "close": 7.33, "volume": 31.98, "quote_volume": 234.4055, "trades": 10, "taker_buy_volume": 9.64, "taker_buy_quote": 70.65293}, {"ts": 1774639380000, "open": 7.329, "high": 7.33, "low": 7.324, "close": 7.324, "volume": 42.94, "quote_volume": 314.6747, "trades": 15, "taker_buy_volume": 1.37, "taker_buy_quote": 10.0421}, {"ts": 1774639440000, "open": 7.324, "high": 7.324, "low": 7.294, "close": 7.308, "volume": 748.78, "quote_volume": 5473.86931, "trades": 108, "taker_buy_volume": 82.62, "taker_buy_quote": 603.81691}, {"ts": 1774639500000, "open": 7.308, "high": 7.315, "low": 7.308, "close": 7.315, "volume": 9.96, "quote_volume": 72.82604, "trades": 8, "taker_buy_volume": 9.96, "taker_buy_quote": 72.82604}, {"ts": 1774639560000, "open": 7.315, "high": 7.319, "low": 7.315, "close": 7.316, "volume": 10.7, "quote_volume": 78.28603, "trades": 7, "taker_buy_volume": 4.91, "taker_buy_quote": 35.92807}, {"ts": 1774639620000, "open": 7.317, "high": 7.324, "low": 7.316, "close": 7.316, "volume": 71.47, "quote_volume": 523.21039, "trades": 34, "taker_buy_volume": 12.35, "taker_buy_quote": 90.42663}, {"ts": 1774639680000, "open": 7.315, "high": 7.315, "low": 7.312, "close": 7.312, "volume": 5.5, "quote_volume": 40.22423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639740000, "open": 7.315, "high": 7.32, "low": 7.313, "close": 7.315, "volume": 176.13, "quote_volume": 1288.53468, "trades": 26, "taker_buy_volume": 165.1, "taker_buy_quote": 1207.86084}, {"ts": 1774639800000, "open": 7.312, "high": 7.312, "low": 7.298, "close": 7.306, "volume": 270.02, "quote_volume": 1971.79288, "trades": 37, "taker_buy_volume": 24.9, "taker_buy_quote": 181.88472}, {"ts": 1774639860000, "open": 7.306, "high": 7.317, "low": 7.306, "close": 7.314, "volume": 77.82, "quote_volume": 569.07453, "trades": 24, "taker_buy_volume": 62.56, "taker_buy_quote": 457.46823}, {"ts": 1774639920000, "open": 7.313, "high": 7.333, "low": 7.313, "close": 7.324, "volume": 88.42, "quote_volume": 647.78418, "trades": 36, "taker_buy_volume": 37.52, "taker_buy_quote": 274.72761}, {"ts": 1774639980000, "open": 7.324, "high": 7.325, "low": 7.322, "close": 7.324, "volume": 31.3, "quote_volume": 229.25938, "trades": 9, "taker_buy_volume": 4.11, "taker_buy_quote": 30.10164}, {"ts": 1774640040000, "open": 7.323, "high": 7.326, "low": 7.321, "close": 7.326, "volume": 33.41, "quote_volume": 244.69845, "trades": 8, "taker_buy_volume": 15.08, "taker_buy_quote": 110.47197}, {"ts": 1774640100000, "open": 7.326, "high": 7.334, "low": 7.323, "close": 7.323, "volume": 253.44, "quote_volume": 1857.52065, "trades": 33, "taker_buy_volume": 237.5, "taker_buy_quote": 1740.74421}, {"ts": 1774640160000, "open": 7.322, "high": 7.322, "low": 7.315, "close": 7.321, "volume": 72.64, "quote_volume": 531.59438, "trades": 29, "taker_buy_volume": 25.28, "taker_buy_quote": 185.05221}, {"ts": 1774640220000, "open": 7.321, "high": 7.326, "low": 7.318, "close": 7.326, "volume": 18.77, "quote_volume": 137.41859, "trades": 17, "taker_buy_volume": 10.96, "taker_buy_quote": 80.25734}, {"ts": 1774640280000, "open": 7.322, "high": 7.339, "low": 7.32, "close": 7.335, "volume": 321.86, "quote_volume": 2359.54766, "trades": 65, "taker_buy_volume": 268.49, "taker_buy_quote": 1968.47554}, {"ts": 1774640340000, "open": 7.332, "high": 7.346, "low": 7.332, "close": 7.346, "volume": 157.53, "quote_volume": 1156.74485, "trades": 28, "taker_buy_volume": 129.78, "taker_buy_quote": 953.1689}, {"ts": 1774640400000, "open": 7.346, "high": 7.385, "low": 7.346, "close": 7.371, "volume": 2839.04, "quote_volume": 20911.41555, "trades": 182, "taker_buy_volume": 2552.2, "taker_buy_quote": 18800.52802}, {"ts": 1774640460000, "open": 7.366, "high": 7.412, "low": 7.364, "close": 7.376, "volume": 2829.12, "quote_volume": 20914.8567, "trades": 224, "taker_buy_volume": 1971.31, "taker_buy_quote": 14574.40899}, {"ts": 1774640520000, "open": 7.387, "high": 7.419, "low": 7.387, "close": 7.409, "volume": 1691.83, "quote_volume": 12530.12247, "trades": 164, "taker_buy_volume": 1273.71, "taker_buy_quote": 9434.14713}, {"ts": 1774640580000, "open": 7.403, "high": 7.456, "low": 7.401, "close": 7.427, "volume": 2583.96, "quote_volume": 19205.0833, "trades": 262, "taker_buy_volume": 2082.63, "taker_buy_quote": 15477.6547}, {"ts": 1774640640000, "open": 7.426, "high": 7.426, "low": 7.405, "close": 7.405, "volume": 123.41, "quote_volume": 915.34888, "trades": 41, "taker_buy_volume": 38.17, "taker_buy_quote": 283.37081}, {"ts": 1774640700000, "open": 7.408, "high": 7.409, "low": 7.391, "close": 7.391, "volume": 326.69, "quote_volume": 2416.27427, "trades": 43, "taker_buy_volume": 13.12, "taker_buy_quote": 97.05856}, {"ts": 1774640760000, "open": 7.397, "high": 7.411, "low": 7.397, "close": 7.404, "volume": 92.61, "quote_volume": 685.416, "trades": 19, "taker_buy_volume": 88.53, "taker_buy_quote": 655.2036}, {"ts": 1774640820000, "open": 7.403, "high": 7.411, "low": 7.402, "close": 7.405, "volume": 19.04, "quote_volume": 141.03336, "trades": 14, "taker_buy_volume": 8.16, "taker_buy_quote": 60.45336}, {"ts": 1774640880000, "open": 7.404, "high": 7.413, "low": 7.398, "close": 7.398, "volume": 32.64, "quote_volume": 241.74272, "trades": 26, "taker_buy_volume": 9.52, "taker_buy_quote": 70.5432}, {"ts": 1774640940000, "open": 7.405, "high": 7.409, "low": 7.4, "close": 7.4, "volume": 28.27, "quote_volume": 209.32419, "trades": 15, "taker_buy_volume": 16.12, "taker_buy_quote": 119.3898}, {"ts": 1774641000000, "open": 7.399, "high": 7.4, "low": 7.388, "close": 7.4, "volume": 590.94, "quote_volume": 4369.7985, "trades": 32, "taker_buy_volume": 139.41, "taker_buy_quote": 1030.09322}, {"ts": 1774641060000, "open": 7.401, "high": 7.408, "low": 7.396, "close": 7.396, "volume": 27.2, "quote_volume": 201.35344, "trades": 20, "taker_buy_volume": 10.88, "taker_buy_quote": 80.56096}, {"ts": 1774641120000, "open": 7.397, "high": 7.412, "low": 7.397, "close": 7.412, "volume": 23.12, "quote_volume": 171.19272, "trades": 17, "taker_buy_volume": 23.12, "taker_buy_quote": 171.19272}, {"ts": 1774641180000, "open": 7.413, "high": 7.415, "low": 7.413, "close": 7.415, "volume": 4.08, "quote_volume": 30.24912, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.24912}, {"ts": 1774641240000, "open": 7.416, "high": 7.43, "low": 7.416, "close": 7.43, "volume": 222.12, "quote_volume": 1648.89433, "trades": 46, "taker_buy_volume": 201.7, "taker_buy_quote": 1497.37515}, {"ts": 1774641300000, "open": 7.421, "high": 7.432, "low": 7.421, "close": 7.432, "volume": 91.71, "quote_volume": 681.25939, "trades": 17, "taker_buy_volume": 91.71, "taker_buy_quote": 681.25939}, {"ts": 1774641360000, "open": 7.428, "high": 7.444, "low": 7.423, "close": 7.424, "volume": 601.97, "quote_volume": 4473.7625, "trades": 67, "taker_buy_volume": 221.47, "taker_buy_quote": 1646.52371}, {"ts": 1774641420000, "open": 7.423, "high": 7.423, "low": 7.409, "close": 7.409, "volume": 141.02, "quote_volume": 1045.10752, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 7.413, "high": 7.413, "low": 7.411, "close": 7.411, "volume": 4.08, "quote_volume": 30.24096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641540000, "open": 7.41, "high": 7.41, "low": 7.408, "close": 7.408, "volume": 51.36, "quote_volume": 380.52623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641600000, "open": 7.407, "high": 7.407, "low": 7.389, "close": 7.402, "volume": 320.2, "quote_volume": 2368.10401, "trades": 57, "taker_buy_volume": 172.6, "taker_buy_quote": 1276.98485}, {"ts": 1774641660000, "open": 7.398, "high": 7.407, "low": 7.394, "close": 7.398, "volume": 45.25, "quote_volume": 334.88544, "trades": 27, "taker_buy_volume": 23.06, "taker_buy_quote": 170.69934}, {"ts": 1774641720000, "open": 7.397, "high": 7.404, "low": 7.352, "close": 7.369, "volume": 397.43, "quote_volume": 2928.25853, "trades": 86, "taker_buy_volume": 53.03, "taker_buy_quote": 391.07855}, {"ts": 1774641780000, "open": 7.368, "high": 7.383, "low": 7.368, "close": 7.381, "volume": 139.23, "quote_volume": 1027.4909, "trades": 24, "taker_buy_volume": 135.33, "taker_buy_quote": 998.7303}, {"ts": 1774641840000, "open": 7.378, "high": 7.378, "low": 7.371, "close": 7.372, "volume": 24.92, "quote_volume": 183.7566, "trades": 12, "taker_buy_volume": 8.16, "taker_buy_quote": 60.17598}, {"ts": 1774641900000, "open": 7.371, "high": 7.391, "low": 7.356, "close": 7.386, "volume": 247.03, "quote_volume": 1820.36636, "trades": 65, "taker_buy_volume": 68.49, "taker_buy_quote": 504.92862}, {"ts": 1774641960000, "open": 7.385, "high": 7.385, "low": 7.379, "close": 7.383, "volume": 14.96, "quote_volume": 110.432, "trades": 12, "taker_buy_volume": 5.44, "taker_buy_quote": 40.15536}, {"ts": 1774642020000, "open": 7.382, "high": 7.385, "low": 7.381, "close": 7.385, "volume": 7.62, "quote_volume": 56.25846, "trades": 6, "taker_buy_volume": 3.54, "taker_buy_quote": 26.1399}, {"ts": 1774642080000, "open": 7.385, "high": 7.395, "low": 7.383, "close": 7.395, "volume": 22.6, "quote_volume": 166.97172, "trades": 13, "taker_buy_volume": 13.6, "taker_buy_quote": 100.5108}, {"ts": 1774642140000, "open": 7.394, "high": 7.417, "low": 7.394, "close": 7.417, "volume": 78.82, "quote_volume": 583.9098, "trades": 23, "taker_buy_volume": 56.42, "taker_buy_quote": 417.80028}, {"ts": 1774642200000, "open": 7.408, "high": 7.408, "low": 7.402, "close": 7.406, "volume": 9.96, "quote_volume": 73.75792, "trades": 8, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07216}, {"ts": 1774642260000, "open": 7.408, "high": 7.408, "low": 7.388, "close": 7.393, "volume": 842.4, "quote_volume": 6232.31263, "trades": 35, "taker_buy_volume": 6.07, "taker_buy_quote": 44.89247}, {"ts": 1774642320000, "open": 7.39, "high": 7.39, "low": 7.378, "close": 7.378, "volume": 22.78, "quote_volume": 168.17692, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642380000, "open": 7.377, "high": 7.379, "low": 7.376, "close": 7.379, "volume": 5.44, "quote_volume": 40.1336, "trades": 4, "taker_buy_volume": 2.72, "taker_buy_quote": 20.06952}, {"ts": 1774642440000, "open": 7.377, "high": 7.379, "low": 7.375, "close": 7.379, "volume": 87.58, "quote_volume": 646.10574, "trades": 8, "taker_buy_volume": 26.98, "taker_buy_quote": 199.06362}, {"ts": 1774642500000, "open": 7.375, "high": 7.375, "low": 7.37, "close": 7.372, "volume": 220.96, "quote_volume": 1629.36767, "trades": 14, "taker_buy_volume": 9.05, "taker_buy_quote": 66.7016}, {"ts": 1774642560000, "open": 7.369, "high": 7.376, "low": 7.368, "close": 7.376, "volume": 15.73, "quote_volume": 115.93524, "trades": 9, "taker_buy_volume": 5.67, "taker_buy_quote": 41.8118}, {"ts": 1774642620000, "open": 7.376, "high": 7.398, "low": 7.374, "close": 7.374, "volume": 404.35, "quote_volume": 2987.02767, "trades": 63, "taker_buy_volume": 389.39, "taker_buy_quote": 2876.63783}, {"ts": 1774642680000, "open": 7.373, "high": 7.382, "low": 7.372, "close": 7.382, "volume": 13.0, "quote_volume": 95.90208, "trades": 12, "taker_buy_volume": 10.28, "taker_buy_quote": 75.84888}, {"ts": 1774642740000, "open": 7.38, "high": 7.38, "low": 7.378, "close": 7.378, "volume": 4.08, "quote_volume": 30.10632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 7.377, "high": 7.381, "low": 7.371, "close": 7.381, "volume": 34.86, "quote_volume": 257.11973, "trades": 20, "taker_buy_volume": 19.05, "taker_buy_quote": 140.5305}, {"ts": 1774642860000, "open": 7.38, "high": 7.385, "low": 7.364, "close": 7.364, "volume": 43.81, "quote_volume": 323.1446, "trades": 30, "taker_buy_volume": 4.68, "taker_buy_quote": 34.55592}, {"ts": 1774642920000, "open": 7.363, "high": 7.363, "low": 7.358, "close": 7.36, "volume": 10.9, "quote_volume": 80.22671, "trades": 8, "taker_buy_volume": 2.74, "taker_buy_quote": 20.16503}, {"ts": 1774642980000, "open": 7.357, "high": 7.357, "low": 7.35, "close": 7.35, "volume": 12.22, "quote_volume": 89.85505, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 7.349, "high": 7.349, "low": 7.343, "close": 7.343, "volume": 13.26, "quote_volume": 97.41693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 7.343, "high": 7.343, "low": 7.341, "close": 7.341, "volume": 2.97, "quote_volume": 21.80466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 7.344, "high": 7.352, "low": 7.341, "close": 7.341, "volume": 26.43, "quote_volume": 194.17219, "trades": 20, "taker_buy_volume": 12.73, "taker_buy_quote": 93.53884}, {"ts": 1774643220000, "open": 7.34, "high": 7.34, "low": 7.328, "close": 7.328, "volume": 131.45, "quote_volume": 963.56937, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 7.337, "high": 7.345, "low": 7.337, "close": 7.345, "volume": 75.88, "quote_volume": 557.06636, "trades": 13, "taker_buy_volume": 75.88, "taker_buy_quote": 557.06636}, {"ts": 1774643340000, "open": 7.34, "high": 7.34, "low": 7.339, "close": 7.339, "volume": 2.74, "quote_volume": 20.11023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643400000, "open": 7.338, "high": 7.338, "low": 7.329, "close": 7.33, "volume": 22.59, "quote_volume": 165.67777, "trades": 12, "taker_buy_volume": 1.37, "taker_buy_quote": 10.0421}, {"ts": 1774643460000, "open": 7.328, "high": 7.328, "low": 7.32, "close": 7.327, "volume": 152.47, "quote_volume": 1116.5419, "trades": 22, "taker_buy_volume": 14.49, "taker_buy_quote": 106.16686}, {"ts": 1774643520000, "open": 7.326, "high": 7.337, "low": 7.325, "close": 7.337, "volume": 74.68, "quote_volume": 547.42632, "trades": 15, "taker_buy_volume": 13.7, "taker_buy_quote": 100.45525}, {"ts": 1774643580000, "open": 7.338, "high": 7.347, "low": 7.336, "close": 7.347, "volume": 24.51, "quote_volume": 179.8948, "trades": 13, "taker_buy_volume": 13.83, "taker_buy_quote": 101.54632}, {"ts": 1774643640000, "open": 7.344, "high": 7.344, "low": 7.332, "close": 7.333, "volume": 76.74, "quote_volume": 563.19066, "trades": 36, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04621}, {"ts": 1774643700000, "open": 7.331, "high": 7.331, "low": 7.327, "close": 7.327, "volume": 17.55, "quote_volume": 128.62471, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 7.33, "high": 7.332, "low": 7.32, "close": 7.332, "volume": 56.76, "quote_volume": 415.79976, "trades": 36, "taker_buy_volume": 31.03, "taker_buy_quote": 227.32173}, {"ts": 1774643820000, "open": 7.329, "high": 7.346, "low": 7.328, "close": 7.346, "volume": 62.85, "quote_volume": 461.18154, "trades": 29, "taker_buy_volume": 58.25, "taker_buy_quote": 427.47137}, {"ts": 1774643880000, "open": 7.344, "high": 7.356, "low": 7.344, "close": 7.356, "volume": 39.85, "quote_volume": 292.80177, "trades": 13, "taker_buy_volume": 27.24, "taker_buy_quote": 200.19393}, {"ts": 1774643940000, "open": 7.352, "high": 7.366, "low": 7.35, "close": 7.366, "volume": 180.84, "quote_volume": 1330.49054, "trades": 34, "taker_buy_volume": 162.41, "taker_buy_quote": 1195.01127}, {"ts": 1774644000000, "open": 7.365, "high": 7.369, "low": 7.354, "close": 7.365, "volume": 1148.9, "quote_volume": 8458.19841, "trades": 176, "taker_buy_volume": 443.08, "taker_buy_quote": 3262.11052}, {"ts": 1774644060000, "open": 7.364, "high": 7.372, "low": 7.358, "close": 7.367, "volume": 743.99, "quote_volume": 5476.76178, "trades": 103, "taker_buy_volume": 118.41, "taker_buy_quote": 871.89055}, {"ts": 1774644120000, "open": 7.367, "high": 7.373, "low": 7.352, "close": 7.358, "volume": 501.19, "quote_volume": 3690.56888, "trades": 45, "taker_buy_volume": 9.65, "taker_buy_quote": 71.12901}, {"ts": 1774644180000, "open": 7.355, "high": 7.364, "low": 7.353, "close": 7.364, "volume": 25.56, "quote_volume": 188.07209, "trades": 24, "taker_buy_volume": 15.92, "taker_buy_quote": 117.17398}, {"ts": 1774644240000, "open": 7.359, "high": 7.375, "low": 7.359, "close": 7.365, "volume": 65.81, "quote_volume": 484.9692, "trades": 28, "taker_buy_volume": 31.27, "taker_buy_quote": 230.53771}, {"ts": 1774644300000, "open": 7.364, "high": 7.364, "low": 7.353, "close": 7.353, "volume": 41.55, "quote_volume": 305.79087, "trades": 20, "taker_buy_volume": 2.74, "taker_buy_quote": 20.16503}, {"ts": 1774644360000, "open": 7.353, "high": 7.366, "low": 7.351, "close": 7.366, "volume": 37.92, "quote_volume": 278.98717, "trades": 27, "taker_buy_volume": 29.57, "taker_buy_quote": 217.60222}, {"ts": 1774644420000, "open": 7.366, "high": 7.388, "low": 7.366, "close": 7.375, "volume": 59.67, "quote_volume": 440.14411, "trades": 37, "taker_buy_volume": 33.23, "taker_buy_quote": 245.17915}, {"ts": 1774644480000, "open": 7.374, "high": 7.374, "low": 7.365, "close": 7.365, "volume": 16.6, "quote_volume": 122.3262, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644540000, "open": 7.364, "high": 7.364, "low": 7.361, "close": 7.361, "volume": 13.52, "quote_volume": 99.52891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 7.36, "high": 7.362, "low": 7.356, "close": 7.362, "volume": 19.54, "quote_volume": 143.77049, "trades": 9, "taker_buy_volume": 4.11, "taker_buy_quote": 30.25371}, {"ts": 1774644660000, "open": 7.356, "high": 7.356, "low": 7.354, "close": 7.354, "volume": 4.11, "quote_volume": 30.22905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 7.355, "high": 7.355, "low": 7.352, "close": 7.353, "volume": 12.63, "quote_volume": 92.86976, "trades": 8, "taker_buy_volume": 2.74, "taker_buy_quote": 20.14996}, {"ts": 1774644780000, "open": 7.354, "high": 7.358, "low": 7.351, "close": 7.356, "volume": 29.52, "quote_volume": 217.09422, "trades": 15, "taker_buy_volume": 18.6, "taker_buy_quote": 136.81445}, {"ts": 1774644840000, "open": 7.355, "high": 7.358, "low": 7.352, "close": 7.358, "volume": 16.31, "quote_volume": 119.93441, "trades": 7, "taker_buy_volume": 2.74, "taker_buy_quote": 20.15955}, {"ts": 1774644900000, "open": 7.357, "high": 7.361, "low": 7.352, "close": 7.355, "volume": 252.31, "quote_volume": 1855.84066, "trades": 32, "taker_buy_volume": 21.45, "taker_buy_quote": 157.83321}, {"ts": 1774644960000, "open": 7.352, "high": 7.366, "low": 7.351, "close": 7.366, "volume": 86.79, "quote_volume": 638.72859, "trades": 34, "taker_buy_volume": 69.14, "taker_buy_quote": 508.89921}, {"ts": 1774645020000, "open": 7.362, "high": 7.399, "low": 7.362, "close": 7.39, "volume": 378.0, "quote_volume": 2791.38333, "trades": 64, "taker_buy_volume": 342.2, "taker_buy_quote": 2527.22955}, {"ts": 1774645080000, "open": 7.389, "high": 7.403, "low": 7.386, "close": 7.39, "volume": 590.56, "quote_volume": 4367.68603, "trades": 83, "taker_buy_volume": 466.8, "taker_buy_quote": 3452.58722}, {"ts": 1774645140000, "open": 7.389, "high": 7.389, "low": 7.384, "close": 7.388, "volume": 165.82, "quote_volume": 1224.50968, "trades": 16, "taker_buy_volume": 157.66, "taker_buy_quote": 1164.23584}, {"ts": 1774645200000, "open": 7.384, "high": 7.395, "low": 7.371, "close": 7.39, "volume": 375.41, "quote_volume": 2769.96513, "trades": 53, "taker_buy_volume": 207.55, "taker_buy_quote": 1531.86928}, {"ts": 1774645260000, "open": 7.389, "high": 7.397, "low": 7.389, "close": 7.397, "volume": 6.8, "quote_volume": 50.28056, "trades": 5, "taker_buy_volume": 5.44, "taker_buy_quote": 40.23152}, {"ts": 1774645320000, "open": 7.395, "high": 7.395, "low": 7.372, "close": 7.372, "volume": 39.46, "quote_volume": 291.28812, "trades": 25, "taker_buy_volume": 6.82, "taker_buy_quote": 50.29068}, {"ts": 1774645380000, "open": 7.371, "high": 7.376, "low": 7.365, "close": 7.376, "volume": 31.3, "quote_volume": 230.6701, "trades": 19, "taker_buy_volume": 21.78, "taker_buy_quote": 160.52674}, {"ts": 1774645440000, "open": 7.374, "high": 7.379, "low": 7.371, "close": 7.379, "volume": 66.89, "quote_volume": 493.42468, "trades": 19, "taker_buy_volume": 57.37, "taker_buy_quote": 423.23644}, {"ts": 1774645500000, "open": 7.375, "high": 7.379, "low": 7.372, "close": 7.375, "volume": 155.79, "quote_volume": 1148.95501, "trades": 17, "taker_buy_volume": 10.56, "taker_buy_quote": 77.89056}, {"ts": 1774645560000, "open": 7.374, "high": 7.374, "low": 7.373, "close": 7.373, "volume": 14.85, "quote_volume": 109.50167, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645620000, "open": 7.375, "high": 7.384, "low": 7.373, "close": 7.377, "volume": 157.19, "quote_volume": 1159.86571, "trades": 33, "taker_buy_volume": 72.26, "taker_buy_quote": 533.37256}, {"ts": 1774645680000, "open": 7.376, "high": 7.394, "low": 7.374, "close": 7.391, "volume": 48.57, "quote_volume": 358.5434, "trades": 21, "taker_buy_volume": 36.37, "taker_buy_quote": 268.5534}, {"ts": 1774645740000, "open": 7.39, "high": 7.39, "low": 7.378, "close": 7.379, "volume": 76.12, "quote_volume": 561.90506, "trades": 35, "taker_buy_volume": 18.69, "taker_buy_quote": 137.99235}, {"ts": 1774645800000, "open": 7.375, "high": 7.375, "low": 7.371, "close": 7.371, "volume": 4.45, "quote_volume": 32.81475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645860000, "open": 7.375, "high": 7.401, "low": 7.375, "close": 7.401, "volume": 200.03, "quote_volume": 1479.711, "trades": 21, "taker_buy_volume": 131.56, "taker_buy_quote": 972.96453}, {"ts": 1774645920000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645980000, "open": 7.398, "high": 7.399, "low": 7.391, "close": 7.391, "volume": 45.73, "quote_volume": 338.08822, "trades": 6, "taker_buy_volume": 13.43, "taker_buy_quote": 99.35892}, {"ts": 1774646040000, "open": 7.393, "high": 7.395, "low": 7.391, "close": 7.391, "volume": 33.89, "quote_volume": 250.51973, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646100000, "open": 7.384, "high": 7.384, "low": 7.372, "close": 7.373, "volume": 83.09, "quote_volume": 612.6101, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646160000, "open": 7.383, "high": 7.387, "low": 7.383, "close": 7.387, "volume": 2.86, "quote_volume": 21.12282, "trades": 2, "taker_buy_volume": 2.86, "taker_buy_quote": 21.12282}, {"ts": 1774646220000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 10.58, "quote_volume": 78.292, "trades": 4, "taker_buy_volume": 10.58, "taker_buy_quote": 78.292}, {"ts": 1774646280000, "open": 7.4, "high": 7.404, "low": 7.4, "close": 7.404, "volume": 29.91, "quote_volume": 221.44232, "trades": 5, "taker_buy_volume": 2.83, "taker_buy_quote": 20.942}, {"ts": 1774646340000, "open": 7.395, "high": 7.395, "low": 7.394, "close": 7.394, "volume": 14.39, "quote_volume": 106.40237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646400000, "open": 7.394, "high": 7.394, "low": 7.394, "close": 7.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646460000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 1.0, "quote_volume": 7.4, "trades": 1, "taker_buy_volume": 1.0, "taker_buy_quote": 7.4}, {"ts": 1774646520000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646580000, "open": 7.392, "high": 7.392, "low": 7.392, "close": 7.392, "volume": 6.46, "quote_volume": 47.75232, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 47.75232}, {"ts": 1774646640000, "open": 7.392, "high": 7.392, "low": 7.392, "close": 7.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646700000, "open": 7.389, "high": 7.389, "low": 7.389, "close": 7.389, "volume": 6.76, "quote_volume": 49.94964, "trades": 1, "taker_buy_volume": 6.76, "taker_buy_quote": 49.94964}, {"ts": 1774646760000, "open": 7.393, "high": 7.395, "low": 7.393, "close": 7.395, "volume": 7.56, "quote_volume": 55.9008, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 19.9611}, {"ts": 1774646820000, "open": 7.395, "high": 7.395, "low": 7.395, "close": 7.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646880000, "open": 7.395, "high": 7.395, "low": 7.395, "close": 7.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646940000, "open": 7.395, "high": 7.395, "low": 7.395, "close": 7.395, "volume": 10.85, "quote_volume": 80.23575, "trades": 1, "taker_buy_volume": 10.85, "taker_buy_quote": 80.23575}, {"ts": 1774647000000, "open": 7.395, "high": 7.395, "low": 7.395, "close": 7.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647060000, "open": 7.402, "high": 7.409, "low": 7.402, "close": 7.409, "volume": 110.53, "quote_volume": 818.73612, "trades": 6, "taker_buy_volume": 110.53, "taker_buy_quote": 818.73612}, {"ts": 1774647120000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647180000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 7.417, "high": 7.446, "low": 7.417, "close": 7.42, "volume": 473.97, "quote_volume": 3521.53648, "trades": 26, "taker_buy_volume": 234.38, "taker_buy_quote": 1742.05189}, {"ts": 1774647300000, "open": 7.421, "high": 7.421, "low": 7.414, "close": 7.416, "volume": 150.48, "quote_volume": 1115.85468, "trades": 9, "taker_buy_volume": 5.8, "taker_buy_quote": 43.0128}, {"ts": 1774647360000, "open": 7.43, "high": 7.43, "low": 7.43, "close": 7.43, "volume": 5.79, "quote_volume": 43.0197, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 43.0197}, {"ts": 1774647420000, "open": 7.412, "high": 7.412, "low": 7.408, "close": 7.408, "volume": 53.53, "quote_volume": 396.60543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 12.83, "quote_volume": 94.96766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647540000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647600000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647660000, "open": 7.415, "high": 7.415, "low": 7.415, "close": 7.415, "volume": 17.34, "quote_volume": 128.5761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647720000, "open": 7.408, "high": 7.433, "low": 7.408, "close": 7.433, "volume": 40.71, "quote_volume": 302.44429, "trades": 5, "taker_buy_volume": 39.13, "taker_buy_quote": 290.73965}, {"ts": 1774647780000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 16.47, "quote_volume": 122.33916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647840000, "open": 7.411, "high": 7.411, "low": 7.405, "close": 7.405, "volume": 26.82, "quote_volume": 198.64912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647900000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647960000, "open": 7.41, "high": 7.412, "low": 7.409, "close": 7.412, "volume": 159.61, "quote_volume": 1182.59579, "trades": 11, "taker_buy_volume": 4.08, "taker_buy_quote": 30.23688}, {"ts": 1774648020000, "open": 7.412, "high": 7.412, "low": 7.412, "close": 7.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648080000, "open": 7.413, "high": 7.415, "low": 7.401, "close": 7.401, "volume": 292.46, "quote_volume": 2166.95059, "trades": 32, "taker_buy_volume": 4.08, "taker_buy_quote": 30.24912}, {"ts": 1774648140000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648200000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 6.17, "quote_volume": 45.68885, "trades": 8, "taker_buy_volume": 6.17, "taker_buy_quote": 45.68885}, {"ts": 1774648260000, "open": 7.404, "high": 7.404, "low": 7.401, "close": 7.401, "volume": 42.29, "quote_volume": 312.99645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648320000, "open": 7.403, "high": 7.403, "low": 7.399, "close": 7.399, "volume": 30.22, "quote_volume": 223.67154, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 7.403, "high": 7.403, "low": 7.397, "close": 7.397, "volume": 23.12, "quote_volume": 171.12922, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648440000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 1.36, "quote_volume": 10.0708, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.0708}, {"ts": 1774648500000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648560000, "open": 7.409, "high": 7.41, "low": 7.404, "close": 7.408, "volume": 33.23, "quote_volume": 246.13831, "trades": 20, "taker_buy_volume": 7.64, "taker_buy_quote": 56.5903}, {"ts": 1774648620000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 3.31, "quote_volume": 24.52048, "trades": 2, "taker_buy_volume": 3.31, "taker_buy_quote": 24.52048}, {"ts": 1774648680000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648740000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 1.36, "quote_volume": 10.07488, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07488}, {"ts": 1774648800000, "open": 7.406, "high": 7.406, "low": 7.394, "close": 7.4, "volume": 89.56, "quote_volume": 662.31918, "trades": 29, "taker_buy_volume": 35.44, "taker_buy_quote": 262.09374}, {"ts": 1774648860000, "open": 7.4, "high": 7.401, "low": 7.4, "close": 7.401, "volume": 7.61, "quote_volume": 56.31482, "trades": 3, "taker_buy_volume": 7.61, "taker_buy_quote": 56.31482}, {"ts": 1774648920000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648980000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649040000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 5.95, "quote_volume": 44.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649100000, "open": 7.401, "high": 7.403, "low": 7.401, "close": 7.403, "volume": 2.72, "quote_volume": 20.13372, "trades": 5, "taker_buy_volume": 2.72, "taker_buy_quote": 20.13372}, {"ts": 1774649160000, "open": 7.403, "high": 7.407, "low": 7.403, "close": 7.407, "volume": 5.66, "quote_volume": 41.9133, "trades": 8, "taker_buy_volume": 5.66, "taker_buy_quote": 41.9133}, {"ts": 1774649220000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 7.407, "high": 7.413, "low": 7.387, "close": 7.387, "volume": 168.32, "quote_volume": 1246.02861, "trades": 46, "taker_buy_volume": 85.78, "taker_buy_quote": 635.36863}, {"ts": 1774649340000, "open": 7.388, "high": 7.39, "low": 7.388, "close": 7.39, "volume": 4.08, "quote_volume": 30.14712, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.14712}, {"ts": 1774649400000, "open": 7.391, "high": 7.414, "low": 7.391, "close": 7.413, "volume": 443.16, "quote_volume": 3281.54682, "trades": 39, "taker_buy_volume": 443.16, "taker_buy_quote": 3281.54682}, {"ts": 1774649460000, "open": 7.405, "high": 7.405, "low": 7.404, "close": 7.404, "volume": 1.61, "quote_volume": 11.9218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649520000, "open": 7.404, "high": 7.404, "low": 7.404, "close": 7.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649580000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 192.84, "quote_volume": 1428.36588, "trades": 2, "taker_buy_volume": 186.54, "taker_buy_quote": 1381.70178}, {"ts": 1774649640000, "open": 7.408, "high": 7.409, "low": 7.408, "close": 7.409, "volume": 36.64, "quote_volume": 271.4644, "trades": 4, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15112}, {"ts": 1774649700000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649820000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649880000, "open": 7.41, "high": 7.411, "low": 7.363, "close": 7.38, "volume": 1101.49, "quote_volume": 8138.36102, "trades": 184, "taker_buy_volume": 270.43, "taker_buy_quote": 1997.11816}, {"ts": 1774649940000, "open": 7.382, "high": 7.416, "low": 7.377, "close": 7.415, "volume": 576.71, "quote_volume": 4264.68832, "trades": 63, "taker_buy_volume": 569.91, "taker_buy_quote": 4214.51112}, {"ts": 1774650000000, "open": 7.41, "high": 7.41, "low": 7.399, "close": 7.399, "volume": 28.17, "quote_volume": 208.65423, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650060000, "open": 7.399, "high": 7.399, "low": 7.396, "close": 7.396, "volume": 3.75, "quote_volume": 27.74025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650180000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650240000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650300000, "open": 7.399, "high": 7.415, "low": 7.399, "close": 7.406, "volume": 302.86, "quote_volume": 2244.55347, "trades": 31, "taker_buy_volume": 300.14, "taker_buy_quote": 2224.40779}, {"ts": 1774650360000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 1.36, "quote_volume": 10.0708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 7.404, "high": 7.404, "low": 7.4, "close": 7.4, "volume": 11.27, "quote_volume": 83.4116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650480000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 18.03, "quote_volume": 133.44003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 7.405, "high": 7.405, "low": 7.384, "close": 7.384, "volume": 275.02, "quote_volume": 2033.10809, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 7.39, "high": 7.39, "low": 7.389, "close": 7.389, "volume": 2.72, "quote_volume": 20.09944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650660000, "open": 7.388, "high": 7.411, "low": 7.385, "close": 7.411, "volume": 88.64, "quote_volume": 655.83649, "trades": 36, "taker_buy_volume": 64.16, "taker_buy_quote": 475.02249}, {"ts": 1774650720000, "open": 7.412, "high": 7.413, "low": 7.405, "close": 7.405, "volume": 698.94, "quote_volume": 5181.14472, "trades": 13, "taker_buy_volume": 2.72, "taker_buy_quote": 20.162}, {"ts": 1774650780000, "open": 7.404, "high": 7.405, "low": 7.4, "close": 7.402, "volume": 175.66, "quote_volume": 1300.34218, "trades": 19, "taker_buy_volume": 168.86, "taker_buy_quote": 1250.00858}, {"ts": 1774650840000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 11.09, "quote_volume": 82.07709, "trades": 2, "taker_buy_volume": 1.36, "taker_buy_quote": 10.06536}, {"ts": 1774650900000, "open": 7.402, "high": 7.414, "low": 7.388, "close": 7.394, "volume": 439.67, "quote_volume": 3253.95468, "trades": 58, "taker_buy_volume": 92.33, "taker_buy_quote": 683.59112}, {"ts": 1774650960000, "open": 7.39, "high": 7.392, "low": 7.39, "close": 7.392, "volume": 46.15, "quote_volume": 341.05022, "trades": 6, "taker_buy_volume": 32.75, "taker_buy_quote": 242.02422}, {"ts": 1774651020000, "open": 7.392, "high": 7.403, "low": 7.392, "close": 7.397, "volume": 47.8, "quote_volume": 353.70936, "trades": 17, "taker_buy_volume": 43.72, "taker_buy_quote": 323.5296}, {"ts": 1774651080000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 1.36, "quote_volume": 10.05856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651140000, "open": 7.395, "high": 7.405, "low": 7.389, "close": 7.397, "volume": 456.61, "quote_volume": 3375.98544, "trades": 51, "taker_buy_volume": 443.29, "taker_buy_quote": 3277.515}, {"ts": 1774651200000, "open": 7.396, "high": 7.396, "low": 7.39, "close": 7.39, "volume": 9.52, "quote_volume": 70.38136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651260000, "open": 7.389, "high": 7.421, "low": 7.388, "close": 7.406, "volume": 539.86, "quote_volume": 4000.56022, "trades": 48, "taker_buy_volume": 361.24, "taker_buy_quote": 2678.2761}, {"ts": 1774651320000, "open": 7.401, "high": 7.401, "low": 7.395, "close": 7.395, "volume": 16.15, "quote_volume": 119.46444, "trades": 8, "taker_buy_volume": 6.63, "taker_buy_quote": 49.03548}, {"ts": 1774651380000, "open": 7.395, "high": 7.395, "low": 7.395, "close": 7.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651440000, "open": 7.396, "high": 7.407, "low": 7.396, "close": 7.407, "volume": 16.32, "quote_volume": 120.79248, "trades": 13, "taker_buy_volume": 16.32, "taker_buy_quote": 120.79248}, {"ts": 1774651500000, "open": 7.406, "high": 7.406, "low": 7.389, "close": 7.389, "volume": 266.46, "quote_volume": 1970.06086, "trades": 28, "taker_buy_volume": 2.08, "taker_buy_quote": 15.40448}, {"ts": 1774651560000, "open": 7.394, "high": 7.394, "low": 7.393, "close": 7.394, "volume": 3.71, "quote_volume": 27.43038, "trades": 4, "taker_buy_volume": 0.99, "taker_buy_quote": 7.32006}, {"ts": 1774651620000, "open": 7.394, "high": 7.402, "low": 7.378, "close": 7.379, "volume": 938.89, "quote_volume": 6940.51386, "trades": 59, "taker_buy_volume": 16.4, "taker_buy_quote": 121.3127}, {"ts": 1774651680000, "open": 7.388, "high": 7.393, "low": 7.378, "close": 7.378, "volume": 246.11, "quote_volume": 1817.87899, "trades": 30, "taker_buy_volume": 14.69, "taker_buy_quote": 108.5542}, {"ts": 1774651740000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 7.382, "high": 7.387, "low": 7.38, "close": 7.387, "volume": 13.6, "quote_volume": 100.41016, "trades": 10, "taker_buy_volume": 9.52, "taker_buy_quote": 70.29568}, {"ts": 1774651860000, "open": 7.387, "high": 7.395, "low": 7.38, "close": 7.392, "volume": 499.13, "quote_volume": 3687.4407, "trades": 50, "taker_buy_volume": 371.78, "taker_buy_quote": 2746.99667}, {"ts": 1774651920000, "open": 7.392, "high": 7.392, "low": 7.392, "close": 7.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651980000, "open": 7.391, "high": 7.392, "low": 7.39, "close": 7.392, "volume": 9.48, "quote_volume": 70.07208, "trades": 3, "taker_buy_volume": 6.76, "taker_buy_quote": 49.96992}, {"ts": 1774652040000, "open": 7.389, "high": 7.397, "low": 7.388, "close": 7.397, "volume": 17.56, "quote_volume": 129.84887, "trades": 9, "taker_buy_volume": 14.84, "taker_buy_quote": 109.75215}, {"ts": 1774652100000, "open": 7.392, "high": 7.392, "low": 7.392, "close": 7.392, "volume": 1.08, "quote_volume": 7.98336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652160000, "open": 7.395, "high": 7.397, "low": 7.395, "close": 7.397, "volume": 4.08, "quote_volume": 30.17568, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.17568}, {"ts": 1774652220000, "open": 7.398, "high": 7.403, "low": 7.398, "close": 7.4, "volume": 28.0, "quote_volume": 207.2389, "trades": 12, "taker_buy_volume": 8.16, "taker_buy_quote": 60.38808}, {"ts": 1774652280000, "open": 7.399, "high": 7.399, "low": 7.393, "close": 7.393, "volume": 25.27, "quote_volume": 186.94417, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652340000, "open": 7.392, "high": 7.398, "low": 7.391, "close": 7.398, "volume": 9.22, "quote_volume": 68.18476, "trades": 7, "taker_buy_volume": 7.58, "taker_buy_quote": 56.06324}, {"ts": 1774652400000, "open": 7.397, "high": 7.413, "low": 7.397, "close": 7.413, "volume": 203.64, "quote_volume": 1508.42531, "trades": 40, "taker_buy_volume": 134.75, "taker_buy_quote": 998.40302}, {"ts": 1774652460000, "open": 7.403, "high": 7.409, "low": 7.403, "close": 7.409, "volume": 104.19, "quote_volume": 771.89532, "trades": 13, "taker_buy_volume": 85.72, "taker_buy_quote": 635.07092}, {"ts": 1774652520000, "open": 7.407, "high": 7.41, "low": 7.402, "close": 7.41, "volume": 145.22, "quote_volume": 1075.5446, "trades": 21, "taker_buy_volume": 83.01, "taker_buy_quote": 614.87003}, {"ts": 1774652580000, "open": 7.411, "high": 7.414, "low": 7.409, "close": 7.413, "volume": 137.85, "quote_volume": 1021.86414, "trades": 11, "taker_buy_volume": 132.41, "taker_buy_quote": 981.55102}, {"ts": 1774652640000, "open": 7.417, "high": 7.434, "low": 7.417, "close": 7.425, "volume": 584.39, "quote_volume": 4339.90061, "trades": 63, "taker_buy_volume": 472.03, "taker_buy_quote": 3505.40556}, {"ts": 1774652700000, "open": 7.424, "high": 7.424, "low": 7.416, "close": 7.418, "volume": 62.59, "quote_volume": 464.37222, "trades": 15, "taker_buy_volume": 21.57, "taker_buy_quote": 159.98943}, {"ts": 1774652760000, "open": 7.417, "high": 7.417, "low": 7.402, "close": 7.411, "volume": 47.8, "quote_volume": 354.05662, "trades": 24, "taker_buy_volume": 21.76, "taker_buy_quote": 161.13416}, {"ts": 1774652820000, "open": 7.412, "high": 7.417, "low": 7.41, "close": 7.41, "volume": 87.35, "quote_volume": 647.82055, "trades": 13, "taker_buy_volume": 80.55, "taker_buy_quote": 597.41895}, {"ts": 1774652880000, "open": 7.409, "high": 7.416, "low": 7.405, "close": 7.411, "volume": 384.15, "quote_volume": 2846.73222, "trades": 43, "taker_buy_volume": 169.51, "taker_buy_quote": 1255.67054}, {"ts": 1774652940000, "open": 7.413, "high": 7.42, "low": 7.404, "close": 7.42, "volume": 206.33, "quote_volume": 1529.07838, "trades": 38, "taker_buy_volume": 101.21, "taker_buy_quote": 749.873}, {"ts": 1774653000000, "open": 7.42, "high": 7.42, "low": 7.408, "close": 7.408, "volume": 103.66, "quote_volume": 768.43232, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653060000, "open": 7.414, "high": 7.415, "low": 7.41, "close": 7.41, "volume": 14.88, "quote_volume": 110.29328, "trades": 7, "taker_buy_volume": 2.72, "taker_buy_quote": 20.16744}, {"ts": 1774653120000, "open": 7.411, "high": 7.413, "low": 7.411, "close": 7.413, "volume": 4.08, "quote_volume": 30.24096, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.24096}, {"ts": 1774653180000, "open": 7.413, "high": 7.413, "low": 7.413, "close": 7.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653240000, "open": 7.409, "high": 7.41, "low": 7.405, "close": 7.409, "volume": 63.48, "quote_volume": 470.30854, "trades": 17, "taker_buy_volume": 28.45, "taker_buy_quote": 210.77574}, {"ts": 1774653300000, "open": 7.408, "high": 7.408, "low": 7.399, "close": 7.408, "volume": 60.48, "quote_volume": 447.69709, "trades": 23, "taker_buy_volume": 40.55, "taker_buy_quote": 300.11222}, {"ts": 1774653360000, "open": 7.407, "high": 7.407, "low": 7.403, "close": 7.404, "volume": 76.32, "quote_volume": 565.06771, "trades": 9, "taker_buy_volume": 69.19, "taker_buy_quote": 512.27072}, {"ts": 1774653420000, "open": 7.403, "high": 7.403, "low": 7.394, "close": 7.399, "volume": 18.99, "quote_volume": 140.49366, "trades": 14, "taker_buy_volume": 5.44, "taker_buy_quote": 40.24376}, {"ts": 1774653480000, "open": 7.4, "high": 7.402, "low": 7.4, "close": 7.401, "volume": 22.55, "quote_volume": 166.9083, "trades": 6, "taker_buy_volume": 5.44, "taker_buy_quote": 40.26144}, {"ts": 1774653540000, "open": 7.4, "high": 7.4, "low": 7.385, "close": 7.385, "volume": 81.81, "quote_volume": 604.41475, "trades": 25, "taker_buy_volume": 40.29, "taker_buy_quote": 297.58194}, {"ts": 1774653600000, "open": 7.386, "high": 7.398, "low": 7.386, "close": 7.398, "volume": 22.61, "quote_volume": 167.10354, "trades": 15, "taker_buy_volume": 22.61, "taker_buy_quote": 167.10354}, {"ts": 1774653660000, "open": 7.397, "high": 7.41, "low": 7.397, "close": 7.41, "volume": 99.73, "quote_volume": 737.98116, "trades": 16, "taker_buy_volume": 98.37, "taker_buy_quote": 727.92124}, {"ts": 1774653720000, "open": 7.41, "high": 7.415, "low": 7.41, "close": 7.415, "volume": 131.21, "quote_volume": 972.82637, "trades": 10, "taker_buy_volume": 81.73, "taker_buy_quote": 606.01365}, {"ts": 1774653780000, "open": 7.413, "high": 7.413, "low": 7.397, "close": 7.399, "volume": 160.88, "quote_volume": 1191.21646, "trades": 28, "taker_buy_volume": 9.46, "taker_buy_quote": 69.9797}, {"ts": 1774653840000, "open": 7.4, "high": 7.415, "low": 7.4, "close": 7.405, "volume": 449.08, "quote_volume": 3325.60755, "trades": 39, "taker_buy_volume": 212.27, "taker_buy_quote": 1571.49204}, {"ts": 1774653900000, "open": 7.407, "high": 7.421, "low": 7.401, "close": 7.421, "volume": 386.41, "quote_volume": 2865.03465, "trades": 44, "taker_buy_volume": 376.89, "taker_buy_quote": 2794.54857}, {"ts": 1774653960000, "open": 7.412, "high": 7.412, "low": 7.407, "close": 7.411, "volume": 10.88, "quote_volume": 80.61808, "trades": 8, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15656}, {"ts": 1774654020000, "open": 7.411, "high": 7.414, "low": 7.409, "close": 7.41, "volume": 23.37, "quote_volume": 173.20137, "trades": 9, "taker_buy_volume": 4.08, "taker_buy_quote": 30.24504}, {"ts": 1774654080000, "open": 7.409, "high": 7.41, "low": 7.408, "close": 7.41, "volume": 3.83, "quote_volume": 28.37647, "trades": 3, "taker_buy_volume": 1.36, "taker_buy_quote": 10.0776}, {"ts": 1774654140000, "open": 7.41, "high": 7.41, "low": 7.401, "close": 7.401, "volume": 13.24, "quote_volume": 98.0472, "trades": 10, "taker_buy_volume": 1.0, "taker_buy_quote": 7.41}, {"ts": 1774654200000, "open": 7.4, "high": 7.4, "low": 7.397, "close": 7.399, "volume": 34.31, "quote_volume": 253.85561, "trades": 8, "taker_buy_volume": 2.72, "taker_buy_quote": 20.12392}, {"ts": 1774654260000, "open": 7.398, "high": 7.406, "low": 7.396, "close": 7.406, "volume": 200.51, "quote_volume": 1483.98625, "trades": 28, "taker_buy_volume": 196.43, "taker_buy_quote": 1453.80649}, {"ts": 1774654320000, "open": 7.404, "high": 7.404, "low": 7.39, "close": 7.396, "volume": 24.08, "quote_volume": 178.11424, "trades": 17, "taker_buy_volume": 6.4, "taker_buy_quote": 47.34888}, {"ts": 1774654380000, "open": 7.394, "high": 7.401, "low": 7.393, "close": 7.401, "volume": 16.15, "quote_volume": 119.46767, "trades": 15, "taker_buy_volume": 13.43, "taker_buy_quote": 99.35735}, {"ts": 1774654440000, "open": 7.395, "high": 7.395, "low": 7.394, "close": 7.394, "volume": 31.5, "quote_volume": 232.92675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654500000, "open": 7.397, "high": 7.4, "low": 7.379, "close": 7.379, "volume": 1358.5, "quote_volume": 10033.31385, "trades": 91, "taker_buy_volume": 95.07, "taker_buy_quote": 703.06006}, {"ts": 1774654560000, "open": 7.387, "high": 7.398, "low": 7.387, "close": 7.398, "volume": 21.73, "quote_volume": 160.61468, "trades": 13, "taker_buy_volume": 16.32, "taker_buy_quote": 120.6456}, {"ts": 1774654620000, "open": 7.399, "high": 7.4, "low": 7.399, "close": 7.4, "volume": 2.72, "quote_volume": 20.12664, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 20.12664}, {"ts": 1774654680000, "open": 7.401, "high": 7.418, "low": 7.401, "close": 7.418, "volume": 170.21, "quote_volume": 1261.9129, "trades": 29, "taker_buy_volume": 153.89, "taker_buy_quote": 1141.01842}, {"ts": 1774654740000, "open": 7.419, "high": 7.434, "low": 7.419, "close": 7.421, "volume": 274.89, "quote_volume": 2041.88322, "trades": 41, "taker_buy_volume": 261.36, "taker_buy_quote": 1941.39197}, {"ts": 1774654800000, "open": 7.422, "high": 7.422, "low": 7.417, "close": 7.417, "volume": 20.39, "quote_volume": 151.31554, "trades": 6, "taker_buy_volume": 14.95, "taker_buy_quote": 110.9589}, {"ts": 1774654860000, "open": 7.418, "high": 7.429, "low": 7.418, "close": 7.424, "volume": 297.82, "quote_volume": 2210.45673, "trades": 13, "taker_buy_volume": 291.08, "taker_buy_quote": 2160.39201}, {"ts": 1774654920000, "open": 7.424, "high": 7.424, "low": 7.424, "close": 7.424, "volume": 1.35, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0224}, {"ts": 1774654980000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 27.88, "quote_volume": 207.009, "trades": 3, "taker_buy_volume": 27.88, "taker_buy_quote": 207.009}, {"ts": 1774655040000, "open": 7.426, "high": 7.428, "low": 7.426, "close": 7.428, "volume": 17.68, "quote_volume": 131.32296, "trades": 4, "taker_buy_volume": 17.68, "taker_buy_quote": 131.32296}, {"ts": 1774655100000, "open": 7.428, "high": 7.428, "low": 7.427, "close": 7.427, "volume": 5.33, "quote_volume": 39.58989, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 29.56344}, {"ts": 1774655160000, "open": 7.428, "high": 7.434, "low": 7.428, "close": 7.43, "volume": 35.17, "quote_volume": 261.33715, "trades": 12, "taker_buy_volume": 23.07, "taker_buy_quote": 171.40595}, {"ts": 1774655220000, "open": 7.431, "high": 7.439, "low": 7.431, "close": 7.437, "volume": 70.75, "quote_volume": 526.04636, "trades": 25, "taker_buy_volume": 56.07, "taker_buy_quote": 416.88977}, {"ts": 1774655280000, "open": 7.437, "high": 7.438, "low": 7.434, "close": 7.435, "volume": 22.2, "quote_volume": 165.06836, "trades": 20, "taker_buy_volume": 16.8, "taker_buy_quote": 124.91936}, {"ts": 1774655340000, "open": 7.436, "high": 7.437, "low": 7.43, "close": 7.43, "volume": 14.0, "quote_volume": 104.0829, "trades": 8, "taker_buy_volume": 7.25, "taker_buy_quote": 53.9169}, {"ts": 1774655400000, "open": 7.431, "high": 7.434, "low": 7.428, "close": 7.428, "volume": 109.92, "quote_volume": 816.83754, "trades": 18, "taker_buy_volume": 99.61, "taker_buy_quote": 740.23424}, {"ts": 1774655460000, "open": 7.427, "high": 7.427, "low": 7.423, "close": 7.427, "volume": 43.39, "quote_volume": 322.16941, "trades": 15, "taker_buy_volume": 36.64, "taker_buy_quote": 272.05066}, {"ts": 1774655520000, "open": 7.428, "high": 7.429, "low": 7.423, "close": 7.423, "volume": 102.77, "quote_volume": 763.0654, "trades": 14, "taker_buy_volume": 2.7, "taker_buy_quote": 20.05695}, {"ts": 1774655580000, "open": 7.425, "high": 7.429, "low": 7.425, "close": 7.429, "volume": 5.54, "quote_volume": 41.14316, "trades": 7, "taker_buy_volume": 5.54, "taker_buy_quote": 41.14316}, {"ts": 1774655640000, "open": 7.428, "high": 7.428, "low": 7.425, "close": 7.425, "volume": 15.93, "quote_volume": 118.29534, "trades": 4, "taker_buy_volume": 4.58, "taker_buy_quote": 34.02024}, {"ts": 1774655700000, "open": 7.424, "high": 7.425, "low": 7.422, "close": 7.425, "volume": 8.11, "quote_volume": 60.20457, "trades": 7, "taker_buy_volume": 4.05, "taker_buy_quote": 30.0672}, {"ts": 1774655760000, "open": 7.426, "high": 7.426, "low": 7.425, "close": 7.425, "volume": 5.0, "quote_volume": 37.12869, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 37.12869}, {"ts": 1774655820000, "open": 7.426, "high": 7.436, "low": 7.426, "close": 7.435, "volume": 290.08, "quote_volume": 2156.32694, "trades": 29, "taker_buy_volume": 273.56, "taker_buy_quote": 2033.5503}, {"ts": 1774655880000, "open": 7.436, "high": 7.457, "low": 7.436, "close": 7.445, "volume": 1303.05, "quote_volume": 9705.79933, "trades": 89, "taker_buy_volume": 1189.61, "taker_buy_quote": 8860.72155}, {"ts": 1774655940000, "open": 7.445, "high": 7.445, "low": 7.445, "close": 7.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656000000, "open": 7.448, "high": 7.451, "low": 7.44, "close": 7.448, "volume": 389.89, "quote_volume": 2902.20715, "trades": 38, "taker_buy_volume": 15.63, "taker_buy_quote": 116.41577}, {"ts": 1774656060000, "open": 7.445, "high": 7.445, "low": 7.422, "close": 7.423, "volume": 240.77, "quote_volume": 1790.67791, "trades": 37, "taker_buy_volume": 6.07, "taker_buy_quote": 45.05761}, {"ts": 1774656120000, "open": 7.421, "high": 7.421, "low": 7.413, "close": 7.413, "volume": 12.24, "quote_volume": 90.78408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656180000, "open": 7.413, "high": 7.426, "low": 7.413, "close": 7.426, "volume": 75.16, "quote_volume": 557.79229, "trades": 22, "taker_buy_volume": 75.16, "taker_buy_quote": 557.79229}, {"ts": 1774656240000, "open": 7.426, "high": 7.435, "low": 7.426, "close": 7.426, "volume": 215.23, "quote_volume": 1599.68677, "trades": 27, "taker_buy_volume": 204.44, "taker_buy_quote": 1519.51574}, {"ts": 1774656300000, "open": 7.429, "high": 7.43, "low": 7.429, "close": 7.43, "volume": 2.7, "quote_volume": 20.05965, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 20.05965}, {"ts": 1774656360000, "open": 7.431, "high": 7.435, "low": 7.428, "close": 7.435, "volume": 70.22, "quote_volume": 521.75215, "trades": 10, "taker_buy_volume": 66.17, "taker_buy_quote": 491.6647}, {"ts": 1774656420000, "open": 7.436, "high": 7.455, "low": 7.436, "close": 7.455, "volume": 40.48, "quote_volume": 301.4882, "trades": 22, "taker_buy_volume": 27.0, "taker_buy_quote": 201.0285}, {"ts": 1774656480000, "open": 7.456, "high": 7.456, "low": 7.432, "close": 7.433, "volume": 161.23, "quote_volume": 1199.37939, "trades": 33, "taker_buy_volume": 79.98, "taker_buy_quote": 594.57543}, {"ts": 1774656540000, "open": 7.434, "high": 7.434, "low": 7.428, "close": 7.434, "volume": 19.88, "quote_volume": 147.74213, "trades": 13, "taker_buy_volume": 13.86, "taker_buy_quote": 103.01499}, {"ts": 1774656600000, "open": 7.435, "high": 7.454, "low": 7.435, "close": 7.447, "volume": 301.81, "quote_volume": 2248.1165, "trades": 38, "taker_buy_volume": 175.12, "taker_buy_quote": 1304.75737}, {"ts": 1774656660000, "open": 7.446, "high": 7.446, "low": 7.445, "close": 7.445, "volume": 2.1, "quote_volume": 15.63585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656720000, "open": 7.445, "high": 7.452, "low": 7.443, "close": 7.451, "volume": 36.55, "quote_volume": 272.12978, "trades": 15, "taker_buy_volume": 9.45, "taker_buy_quote": 70.39305}, {"ts": 1774656780000, "open": 7.453, "high": 7.454, "low": 7.453, "close": 7.454, "volume": 83.78, "quote_volume": 624.49477, "trades": 2, "taker_buy_volume": 83.78, "taker_buy_quote": 624.49477}, {"ts": 1774656840000, "open": 7.455, "high": 7.471, "low": 7.453, "close": 7.453, "volume": 924.59, "quote_volume": 6895.98718, "trades": 56, "taker_buy_volume": 240.49, "taker_buy_quote": 1793.95502}, {"ts": 1774656900000, "open": 7.453, "high": 7.453, "low": 7.439, "close": 7.44, "volume": 211.09, "quote_volume": 1571.91562, "trades": 34, "taker_buy_volume": 155.16, "taker_buy_quote": 1155.6535}, {"ts": 1774656960000, "open": 7.441, "high": 7.443, "low": 7.428, "close": 7.43, "volume": 97.95, "quote_volume": 728.20767, "trades": 25, "taker_buy_volume": 18.88, "taker_buy_quote": 140.32433}, {"ts": 1774657020000, "open": 7.431, "high": 7.436, "low": 7.431, "close": 7.436, "volume": 46.72, "quote_volume": 347.38697, "trades": 10, "taker_buy_volume": 12.15, "taker_buy_quote": 90.32445}, {"ts": 1774657080000, "open": 7.43, "high": 7.43, "low": 7.388, "close": 7.404, "volume": 1033.7, "quote_volume": 7654.18256, "trades": 127, "taker_buy_volume": 113.69, "taker_buy_quote": 841.92584}, {"ts": 1774657140000, "open": 7.403, "high": 7.403, "low": 7.399, "close": 7.403, "volume": 139.44, "quote_volume": 1032.1411, "trades": 34, "taker_buy_volume": 20.34, "taker_buy_quote": 150.53238}, {"ts": 1774657200000, "open": 7.402, "high": 7.402, "low": 7.387, "close": 7.387, "volume": 280.94, "quote_volume": 2078.10019, "trades": 30, "taker_buy_volume": 93.03, "taker_buy_quote": 688.45655}, {"ts": 1774657260000, "open": 7.386, "high": 7.402, "low": 7.382, "close": 7.396, "volume": 764.7, "quote_volume": 5653.04652, "trades": 73, "taker_buy_volume": 522.6, "taker_buy_quote": 3863.60088}, {"ts": 1774657320000, "open": 7.397, "high": 7.409, "low": 7.397, "close": 7.407, "volume": 140.01, "quote_volume": 1036.14315, "trades": 25, "taker_buy_volume": 78.32, "taker_buy_quote": 579.57879}, {"ts": 1774657380000, "open": 7.406, "high": 7.406, "low": 7.398, "close": 7.405, "volume": 21.74, "quote_volume": 160.92228, "trades": 16, "taker_buy_volume": 5.44, "taker_buy_quote": 40.27504}, {"ts": 1774657440000, "open": 7.405, "high": 7.419, "low": 7.397, "close": 7.419, "volume": 320.9, "quote_volume": 2377.72849, "trades": 58, "taker_buy_volume": 262.53, "taker_buy_quote": 1945.75133}, {"ts": 1774657500000, "open": 7.415, "high": 7.415, "low": 7.412, "close": 7.412, "volume": 6.54, "quote_volume": 48.4873, "trades": 3, "taker_buy_volume": 3.82, "taker_buy_quote": 28.3253}, {"ts": 1774657560000, "open": 7.411, "high": 7.415, "low": 7.411, "close": 7.415, "volume": 134.93, "quote_volume": 1000.01829, "trades": 11, "taker_buy_volume": 133.57, "taker_buy_quote": 989.93933}, {"ts": 1774657620000, "open": 7.413, "high": 7.413, "low": 7.405, "close": 7.405, "volume": 19.1, "quote_volume": 141.49338, "trades": 15, "taker_buy_volume": 8.22, "taker_buy_quote": 60.87802}, {"ts": 1774657680000, "open": 7.406, "high": 7.408, "low": 7.405, "close": 7.408, "volume": 6.74, "quote_volume": 49.91799, "trades": 6, "taker_buy_volume": 6.74, "taker_buy_quote": 49.91799}, {"ts": 1774657740000, "open": 7.407, "high": 7.407, "low": 7.397, "close": 7.397, "volume": 30.84, "quote_volume": 228.31802, "trades": 13, "taker_buy_volume": 4.22, "taker_buy_quote": 31.25754}, {"ts": 1774657800000, "open": 7.397, "high": 7.397, "low": 7.386, "close": 7.386, "volume": 264.9, "quote_volume": 1957.15766, "trades": 24, "taker_buy_volume": 22.24, "taker_buy_quote": 164.32197}, {"ts": 1774657860000, "open": 7.386, "high": 7.413, "low": 7.386, "close": 7.409, "volume": 221.8, "quote_volume": 1641.56727, "trades": 48, "taker_buy_volume": 196.68, "taker_buy_quote": 1455.48387}, {"ts": 1774657920000, "open": 7.406, "high": 7.411, "low": 7.4, "close": 7.409, "volume": 184.56, "quote_volume": 1367.28367, "trades": 29, "taker_buy_volume": 134.76, "taker_buy_quote": 998.45263}, {"ts": 1774657980000, "open": 7.41, "high": 7.41, "low": 7.406, "close": 7.41, "volume": 27.75, "quote_volume": 205.6235, "trades": 5, "taker_buy_volume": 26.75, "taker_buy_quote": 198.2175}, {"ts": 1774658040000, "open": 7.409, "high": 7.413, "low": 7.409, "close": 7.413, "volume": 34.69, "quote_volume": 257.0738, "trades": 8, "taker_buy_volume": 34.69, "taker_buy_quote": 257.0738}, {"ts": 1774658100000, "open": 7.412, "high": 7.42, "low": 7.412, "close": 7.42, "volume": 63.95, "quote_volume": 474.35334, "trades": 13, "taker_buy_volume": 62.59, "taker_buy_quote": 464.26486}, {"ts": 1774658160000, "open": 7.42, "high": 7.422, "low": 7.415, "close": 7.422, "volume": 44.96, "quote_volume": 333.6017, "trades": 10, "taker_buy_volume": 40.88, "taker_buy_quote": 303.34442}, {"ts": 1774658220000, "open": 7.42, "high": 7.43, "low": 7.42, "close": 7.429, "volume": 181.37, "quote_volume": 1346.0912, "trades": 22, "taker_buy_volume": 174.63, "taker_buy_quote": 1296.0386}, {"ts": 1774658280000, "open": 7.43, "high": 7.434, "low": 7.427, "close": 7.427, "volume": 130.74, "quote_volume": 971.58398, "trades": 14, "taker_buy_volume": 109.4, "taker_buy_quote": 813.04507}, {"ts": 1774658340000, "open": 7.429, "high": 7.429, "low": 7.425, "close": 7.425, "volume": 6.65, "quote_volume": 49.3934, "trades": 3, "taker_buy_volume": 3.95, "taker_buy_quote": 29.34455}, {"ts": 1774658400000, "open": 7.424, "high": 7.424, "low": 7.42, "close": 7.42, "volume": 6.76, "quote_volume": 50.1727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658460000, "open": 7.423, "high": 7.425, "low": 7.423, "close": 7.425, "volume": 14.84, "quote_volume": 110.1789, "trades": 7, "taker_buy_volume": 5.4, "taker_buy_quote": 40.09095}, {"ts": 1774658520000, "open": 7.426, "high": 7.426, "low": 7.426, "close": 7.426, "volume": 1.35, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0251}, {"ts": 1774658580000, "open": 7.427, "high": 7.435, "low": 7.427, "close": 7.435, "volume": 27.69, "quote_volume": 205.74615, "trades": 12, "taker_buy_volume": 12.15, "taker_buy_quote": 90.28665}, {"ts": 1774658640000, "open": 7.436, "high": 7.44, "low": 7.436, "close": 7.437, "volume": 33.93, "quote_volume": 252.39147, "trades": 11, "taker_buy_volume": 13.13, "taker_buy_quote": 97.66732}, {"ts": 1774658700000, "open": 7.44, "high": 7.447, "low": 7.44, "close": 7.445, "volume": 91.27, "quote_volume": 679.26587, "trades": 13, "taker_buy_volume": 83.18, "taker_buy_quote": 619.02908}, {"ts": 1774658760000, "open": 7.447, "high": 7.451, "low": 7.447, "close": 7.451, "volume": 341.65, "quote_volume": 2544.88955, "trades": 20, "taker_buy_volume": 331.82, "taker_buy_quote": 2471.65567}, {"ts": 1774658820000, "open": 7.452, "high": 7.454, "low": 7.444, "close": 7.454, "volume": 238.29, "quote_volume": 1774.71002, "trades": 28, "taker_buy_volume": 11.26, "taker_buy_quote": 83.92664}, {"ts": 1774658880000, "open": 7.454, "high": 7.455, "low": 7.454, "close": 7.455, "volume": 9.93, "quote_volume": 74.02753, "trades": 3, "taker_buy_volume": 9.93, "taker_buy_quote": 74.02753}, {"ts": 1774658940000, "open": 7.452, "high": 7.452, "low": 7.446, "close": 7.446, "volume": 19.12, "quote_volume": 142.42551, "trades": 5, "taker_buy_volume": 9.44, "taker_buy_quote": 70.34688}, {"ts": 1774659000000, "open": 7.449, "high": 7.453, "low": 7.448, "close": 7.448, "volume": 113.29, "quote_volume": 844.09403, "trades": 14, "taker_buy_volume": 84.95, "taker_buy_quote": 632.98713}, {"ts": 1774659060000, "open": 7.452, "high": 7.452, "low": 7.437, "close": 7.437, "volume": 74.88, "quote_volume": 557.6338, "trades": 23, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0602}, {"ts": 1774659120000, "open": 7.439, "high": 7.439, "low": 7.433, "close": 7.433, "volume": 21.15, "quote_volume": 157.26735, "trades": 5, "taker_buy_volume": 1.35, "taker_buy_quote": 10.04265}, {"ts": 1774659180000, "open": 7.432, "high": 7.437, "low": 7.432, "close": 7.433, "volume": 28.88, "quote_volume": 214.69514, "trades": 15, "taker_buy_volume": 10.19, "taker_buy_quote": 75.75368}, {"ts": 1774659240000, "open": 7.434, "high": 7.434, "low": 7.421, "close": 7.421, "volume": 147.79, "quote_volume": 1098.00868, "trades": 20, "taker_buy_volume": 1.46, "taker_buy_quote": 10.85364}, {"ts": 1774659300000, "open": 7.422, "high": 7.431, "low": 7.422, "close": 7.431, "volume": 743.48, "quote_volume": 5523.07629, "trades": 23, "taker_buy_volume": 743.48, "taker_buy_quote": 5523.07629}, {"ts": 1774659360000, "open": 7.427, "high": 7.427, "low": 7.418, "close": 7.418, "volume": 90.84, "quote_volume": 674.64565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659420000, "open": 7.417, "high": 7.417, "low": 7.413, "close": 7.414, "volume": 13.63, "quote_volume": 101.05285, "trades": 7, "taker_buy_volume": 6.84, "taker_buy_quote": 50.70502}, {"ts": 1774659480000, "open": 7.414, "high": 7.415, "low": 7.414, "close": 7.415, "volume": 6.74, "quote_volume": 49.97585, "trades": 3, "taker_buy_volume": 6.74, "taker_buy_quote": 49.97585}, {"ts": 1774659540000, "open": 7.416, "high": 7.422, "low": 7.416, "close": 7.418, "volume": 157.01, "quote_volume": 1164.41845, "trades": 11, "taker_buy_volume": 153.84, "taker_buy_quote": 1140.90339}, {"ts": 1774659600000, "open": 7.422, "high": 7.444, "low": 7.417, "close": 7.428, "volume": 992.17, "quote_volume": 7371.94018, "trades": 147, "taker_buy_volume": 558.06, "taker_buy_quote": 4148.07592}, {"ts": 1774659660000, "open": 7.427, "high": 7.433, "low": 7.421, "close": 7.433, "volume": 160.93, "quote_volume": 1195.5176, "trades": 33, "taker_buy_volume": 61.13, "taker_buy_quote": 454.29569}, {"ts": 1774659720000, "open": 7.434, "high": 7.439, "low": 7.433, "close": 7.439, "volume": 119.91, "quote_volume": 891.5882, "trades": 15, "taker_buy_volume": 79.28, "taker_buy_quote": 589.45895}, {"ts": 1774659780000, "open": 7.44, "high": 7.444, "low": 7.435, "close": 7.441, "volume": 214.34, "quote_volume": 1595.17542, "trades": 49, "taker_buy_volume": 127.55, "taker_buy_quote": 949.45966}, {"ts": 1774659840000, "open": 7.443, "high": 7.444, "low": 7.431, "close": 7.432, "volume": 82.07, "quote_volume": 610.19098, "trades": 53, "taker_buy_volume": 3.43, "taker_buy_quote": 25.51807}, {"ts": 1774659900000, "open": 7.435, "high": 7.439, "low": 7.435, "close": 7.439, "volume": 6.75, "quote_volume": 50.19975, "trades": 5, "taker_buy_volume": 6.75, "taker_buy_quote": 50.19975}, {"ts": 1774659960000, "open": 7.44, "high": 7.44, "low": 7.43, "close": 7.43, "volume": 22.95, "quote_volume": 170.60915, "trades": 9, "taker_buy_volume": 1.35, "taker_buy_quote": 10.044}, {"ts": 1774660020000, "open": 7.434, "high": 7.438, "low": 7.434, "close": 7.438, "volume": 11.91, "quote_volume": 88.57308, "trades": 6, "taker_buy_volume": 11.91, "taker_buy_quote": 88.57308}, {"ts": 1774660080000, "open": 7.439, "high": 7.441, "low": 7.439, "close": 7.441, "volume": 34.29, "quote_volume": 255.13319, "trades": 5, "taker_buy_volume": 34.29, "taker_buy_quote": 255.13319}, {"ts": 1774660140000, "open": 7.442, "high": 7.442, "low": 7.442, "close": 7.442, "volume": 1.35, "quote_volume": 10.0467, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0467}, {"ts": 1774660200000, "open": 7.443, "high": 7.444, "low": 7.443, "close": 7.444, "volume": 2.7, "quote_volume": 20.09745, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 20.09745}, {"ts": 1774660260000, "open": 7.445, "high": 7.459, "low": 7.443, "close": 7.443, "volume": 347.22, "quote_volume": 2587.41032, "trades": 44, "taker_buy_volume": 284.13, "taker_buy_quote": 2117.45926}, {"ts": 1774660320000, "open": 7.444, "high": 7.446, "low": 7.444, "close": 7.446, "volume": 16.13, "quote_volume": 120.09993, "trades": 4, "taker_buy_volume": 4.05, "taker_buy_quote": 30.15225}, {"ts": 1774660380000, "open": 7.447, "high": 7.448, "low": 7.447, "close": 7.448, "volume": 3.35, "quote_volume": 24.9481, "trades": 3, "taker_buy_volume": 3.35, "taker_buy_quote": 24.9481}, {"ts": 1774660440000, "open": 7.445, "high": 7.449, "low": 7.444, "close": 7.449, "volume": 50.07, "quote_volume": 372.78383, "trades": 11, "taker_buy_volume": 32.38, "taker_buy_quote": 241.08237}, {"ts": 1774660500000, "open": 7.444, "high": 7.444, "low": 7.432, "close": 7.432, "volume": 80.25, "quote_volume": 596.70522, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660560000, "open": 7.432, "high": 7.432, "low": 7.408, "close": 7.414, "volume": 558.14, "quote_volume": 4141.24074, "trades": 67, "taker_buy_volume": 75.77, "taker_buy_quote": 562.33381}, {"ts": 1774660620000, "open": 7.414, "high": 7.417, "low": 7.414, "close": 7.417, "volume": 5.41, "quote_volume": 40.11784, "trades": 4, "taker_buy_volume": 5.41, "taker_buy_quote": 40.11784}, {"ts": 1774660680000, "open": 7.415, "high": 7.423, "low": 7.413, "close": 7.423, "volume": 304.28, "quote_volume": 2257.5821, "trades": 35, "taker_buy_volume": 299.95, "taker_buy_quote": 2225.44917}, {"ts": 1774660740000, "open": 7.424, "high": 7.432, "low": 7.424, "close": 7.432, "volume": 234.25, "quote_volume": 1740.60096, "trades": 19, "taker_buy_volume": 234.25, "taker_buy_quote": 1740.60096}, {"ts": 1774660800000, "open": 7.431, "high": 7.431, "low": 7.43, "close": 7.43, "volume": 2.7, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660860000, "open": 7.431, "high": 7.438, "low": 7.431, "close": 7.438, "volume": 64.84, "quote_volume": 482.1197, "trades": 10, "taker_buy_volume": 64.84, "taker_buy_quote": 482.1197}, {"ts": 1774660920000, "open": 7.437, "high": 7.437, "low": 7.426, "close": 7.426, "volume": 60.16, "quote_volume": 446.93243, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660980000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 1.35, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 7.428, "high": 7.437, "low": 7.428, "close": 7.437, "volume": 13.5, "quote_volume": 100.33875, "trades": 10, "taker_buy_volume": 13.5, "taker_buy_quote": 100.33875}, {"ts": 1774661100000, "open": 7.436, "high": 7.436, "low": 7.422, "close": 7.422, "volume": 20.25, "quote_volume": 150.43725, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 7.423, "high": 7.433, "low": 7.423, "close": 7.433, "volume": 14.85, "quote_volume": 110.3058, "trades": 11, "taker_buy_volume": 14.85, "taker_buy_quote": 110.3058}, {"ts": 1774661220000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 1.35, "quote_volume": 10.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 7.431, "high": 7.431, "low": 7.431, "close": 7.431, "volume": 1.35, "quote_volume": 10.03185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661340000, "open": 7.43, "high": 7.433, "low": 7.43, "close": 7.433, "volume": 41.49, "quote_volume": 308.29914, "trades": 7, "taker_buy_volume": 40.14, "taker_buy_quote": 298.26864}, {"ts": 1774661400000, "open": 7.434, "high": 7.451, "low": 7.434, "close": 7.451, "volume": 210.38, "quote_volume": 1566.85702, "trades": 26, "taker_buy_volume": 210.38, "taker_buy_quote": 1566.85702}, {"ts": 1774661460000, "open": 7.446, "high": 7.455, "low": 7.444, "close": 7.449, "volume": 259.27, "quote_volume": 1931.79072, "trades": 25, "taker_buy_volume": 232.06, "taker_buy_quote": 1729.07379}, {"ts": 1774661520000, "open": 7.455, "high": 7.456, "low": 7.453, "close": 7.456, "volume": 10.22, "quote_volume": 76.1874, "trades": 6, "taker_buy_volume": 4.05, "taker_buy_quote": 30.1941}, {"ts": 1774661580000, "open": 7.456, "high": 7.456, "low": 7.456, "close": 7.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 7.457, "high": 7.46, "low": 7.456, "close": 7.456, "volume": 68.13, "quote_volume": 508.2282, "trades": 11, "taker_buy_volume": 56.04, "taker_buy_quote": 418.0503}, {"ts": 1774661700000, "open": 7.455, "high": 7.455, "low": 7.45, "close": 7.454, "volume": 38.79, "quote_volume": 289.08011, "trades": 9, "taker_buy_volume": 18.59, "taker_buy_quote": 138.56986}, {"ts": 1774661760000, "open": 7.454, "high": 7.454, "low": 7.454, "close": 7.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661820000, "open": 7.452, "high": 7.46, "low": 7.449, "close": 7.46, "volume": 133.67, "quote_volume": 996.57817, "trades": 20, "taker_buy_volume": 102.48, "taker_buy_quote": 764.19841}, {"ts": 1774661880000, "open": 7.46, "high": 7.468, "low": 7.46, "close": 7.468, "volume": 229.57, "quote_volume": 1712.70292, "trades": 13, "taker_buy_volume": 220.4, "taker_buy_quote": 1644.23296}, {"ts": 1774661940000, "open": 7.469, "high": 7.486, "low": 7.465, "close": 7.465, "volume": 868.11, "quote_volume": 6491.33315, "trades": 62, "taker_buy_volume": 602.86, "taker_buy_quote": 4507.54251}, {"ts": 1774662000000, "open": 7.467, "high": 7.474, "low": 7.463, "close": 7.463, "volume": 264.57, "quote_volume": 1976.15794, "trades": 32, "taker_buy_volume": 85.87, "taker_buy_quote": 641.41679}, {"ts": 1774662060000, "open": 7.462, "high": 7.463, "low": 7.461, "close": 7.462, "volume": 24.92, "quote_volume": 185.93674, "trades": 8, "taker_buy_volume": 22.22, "taker_buy_quote": 165.79069}, {"ts": 1774662120000, "open": 7.461, "high": 7.462, "low": 7.461, "close": 7.462, "volume": 37.46, "quote_volume": 279.51626, "trades": 3, "taker_buy_volume": 27.2, "taker_buy_quote": 202.9664}, {"ts": 1774662180000, "open": 7.463, "high": 7.466, "low": 7.463, "close": 7.466, "volume": 45.84, "quote_volume": 342.19362, "trades": 7, "taker_buy_volume": 45.84, "taker_buy_quote": 342.19362}, {"ts": 1774662240000, "open": 7.464, "high": 7.466, "low": 7.452, "close": 7.466, "volume": 621.69, "quote_volume": 4638.53518, "trades": 46, "taker_buy_volume": 505.53, "taker_buy_quote": 3772.00472}, {"ts": 1774662300000, "open": 7.467, "high": 7.473, "low": 7.467, "close": 7.473, "volume": 9.45, "quote_volume": 70.5915, "trades": 7, "taker_buy_volume": 9.45, "taker_buy_quote": 70.5915}, {"ts": 1774662360000, "open": 7.475, "high": 7.486, "low": 7.475, "close": 7.486, "volume": 31.29, "quote_volume": 234.133, "trades": 19, "taker_buy_volume": 23.2, "taker_buy_quote": 173.5807}, {"ts": 1774662420000, "open": 7.483, "high": 7.489, "low": 7.483, "close": 7.489, "volume": 26.0, "quote_volume": 194.66331, "trades": 13, "taker_buy_volume": 19.29, "taker_buy_quote": 144.44434}, {"ts": 1774662480000, "open": 7.487, "high": 7.494, "low": 7.473, "close": 7.481, "volume": 683.84, "quote_volume": 5119.53704, "trades": 82, "taker_buy_volume": 392.03, "taker_buy_quote": 2935.62626}, {"ts": 1774662540000, "open": 7.482, "high": 7.489, "low": 7.463, "close": 7.463, "volume": 493.78, "quote_volume": 3693.89898, "trades": 70, "taker_buy_volume": 297.27, "taker_buy_quote": 2224.925}, {"ts": 1774662600000, "open": 7.463, "high": 7.468, "low": 7.463, "close": 7.467, "volume": 43.84, "quote_volume": 327.29828, "trades": 17, "taker_buy_volume": 43.84, "taker_buy_quote": 327.29828}, {"ts": 1774662660000, "open": 7.466, "high": 7.469, "low": 7.466, "close": 7.469, "volume": 17.65, "quote_volume": 131.783, "trades": 4, "taker_buy_volume": 17.65, "taker_buy_quote": 131.783}, {"ts": 1774662720000, "open": 7.467, "high": 7.467, "low": 7.465, "close": 7.465, "volume": 28.1, "quote_volume": 209.77055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662780000, "open": 7.466, "high": 7.469, "low": 7.466, "close": 7.469, "volume": 5.4, "quote_volume": 40.3245, "trades": 4, "taker_buy_volume": 5.4, "taker_buy_quote": 40.3245}, {"ts": 1774662840000, "open": 7.467, "high": 7.467, "low": 7.466, "close": 7.466, "volume": 19.48, "quote_volume": 145.44568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662900000, "open": 7.468, "high": 7.468, "low": 7.442, "close": 7.449, "volume": 554.59, "quote_volume": 4133.97002, "trades": 64, "taker_buy_volume": 80.91, "taker_buy_quote": 602.65218}, {"ts": 1774662960000, "open": 7.45, "high": 7.459, "low": 7.45, "close": 7.456, "volume": 45.76, "quote_volume": 341.1681, "trades": 21, "taker_buy_volume": 19.71, "taker_buy_quote": 146.91333}, {"ts": 1774663020000, "open": 7.455, "high": 7.455, "low": 7.454, "close": 7.454, "volume": 2.7, "quote_volume": 20.12715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 7.453, "high": 7.453, "low": 7.451, "close": 7.452, "volume": 27.26, "quote_volume": 203.13573, "trades": 15, "taker_buy_volume": 9.83, "taker_buy_quote": 73.24602}, {"ts": 1774663140000, "open": 7.452, "high": 7.453, "low": 7.439, "close": 7.446, "volume": 54.75, "quote_volume": 407.66449, "trades": 38, "taker_buy_volume": 29.47, "taker_buy_quote": 219.48372}, {"ts": 1774663200000, "open": 7.445, "high": 7.445, "low": 7.439, "close": 7.439, "volume": 19.47, "quote_volume": 144.90375, "trades": 12, "taker_buy_volume": 5.66, "taker_buy_quote": 42.12738}, {"ts": 1774663260000, "open": 7.44, "high": 7.444, "low": 7.434, "close": 7.437, "volume": 110.43, "quote_volume": 821.70159, "trades": 45, "taker_buy_volume": 88.83, "taker_buy_quote": 661.04079}, {"ts": 1774663320000, "open": 7.437, "high": 7.444, "low": 7.432, "close": 7.444, "volume": 26.22, "quote_volume": 195.00354, "trades": 20, "taker_buy_volume": 18.12, "taker_buy_quote": 134.78409}, {"ts": 1774663380000, "open": 7.445, "high": 7.46, "low": 7.445, "close": 7.46, "volume": 56.11, "quote_volume": 418.32334, "trades": 24, "taker_buy_volume": 56.11, "taker_buy_quote": 418.32334}, {"ts": 1774663440000, "open": 7.459, "high": 7.47, "low": 7.458, "close": 7.47, "volume": 437.34, "quote_volume": 3263.9788, "trades": 35, "taker_buy_volume": 434.64, "taker_buy_quote": 3243.84085}, {"ts": 1774663500000, "open": 7.466, "high": 7.47, "low": 7.463, "close": 7.469, "volume": 314.8, "quote_volume": 2349.99856, "trades": 50, "taker_buy_volume": 235.29, "taker_buy_quote": 1756.48376}, {"ts": 1774663560000, "open": 7.468, "high": 7.472, "low": 7.468, "close": 7.47, "volume": 175.32, "quote_volume": 1309.31473, "trades": 38, "taker_buy_volume": 172.62, "taker_buy_quote": 1289.14438}, {"ts": 1774663620000, "open": 7.471, "high": 7.486, "low": 7.471, "close": 7.485, "volume": 116.48, "quote_volume": 871.45948, "trades": 38, "taker_buy_volume": 24.39, "taker_buy_quote": 182.43049}, {"ts": 1774663680000, "open": 7.483, "high": 7.487, "low": 7.483, "close": 7.484, "volume": 47.09, "quote_volume": 352.51037, "trades": 10, "taker_buy_volume": 44.41, "taker_buy_quote": 332.45459}, {"ts": 1774663740000, "open": 7.483, "high": 7.484, "low": 7.471, "close": 7.471, "volume": 584.46, "quote_volume": 4370.7528, "trades": 69, "taker_buy_volume": 278.5, "taker_buy_quote": 2082.7253}, {"ts": 1774663800000, "open": 7.47, "high": 7.47, "low": 7.45, "close": 7.451, "volume": 39.8, "quote_volume": 296.91102, "trades": 33, "taker_buy_volume": 2.32, "taker_buy_quote": 17.29052}, {"ts": 1774663860000, "open": 7.451, "high": 7.464, "low": 7.45, "close": 7.45, "volume": 233.51, "quote_volume": 1741.38943, "trades": 54, "taker_buy_volume": 102.2, "taker_buy_quote": 762.25086}, {"ts": 1774663920000, "open": 7.449, "high": 7.453, "low": 7.446, "close": 7.449, "volume": 114.54, "quote_volume": 853.10052, "trades": 26, "taker_buy_volume": 109.14, "taker_buy_quote": 812.88402}, {"ts": 1774663980000, "open": 7.449, "high": 7.449, "low": 7.449, "close": 7.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 7.448, "high": 7.448, "low": 7.431, "close": 7.431, "volume": 325.22, "quote_volume": 2420.07986, "trades": 43, "taker_buy_volume": 8.1, "taker_buy_quote": 60.2451}, {"ts": 1774664100000, "open": 7.432, "high": 7.436, "low": 7.427, "close": 7.427, "volume": 35.2, "quote_volume": 261.6254, "trades": 17, "taker_buy_volume": 8.1, "taker_buy_quote": 60.2154}, {"ts": 1774664160000, "open": 7.426, "high": 7.43, "low": 7.424, "close": 7.424, "volume": 50.73, "quote_volume": 376.77817, "trades": 19, "taker_buy_volume": 14.32, "taker_buy_quote": 106.38275}, {"ts": 1774664220000, "open": 7.423, "high": 7.423, "low": 7.414, "close": 7.414, "volume": 306.22, "quote_volume": 2272.29491, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664280000, "open": 7.415, "high": 7.415, "low": 7.405, "close": 7.409, "volume": 100.98, "quote_volume": 748.15797, "trades": 27, "taker_buy_volume": 44.47, "taker_buy_quote": 329.42702}, {"ts": 1774664340000, "open": 7.409, "high": 7.409, "low": 7.396, "close": 7.396, "volume": 77.07, "quote_volume": 570.30566, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664400000, "open": 7.403, "high": 7.422, "low": 7.403, "close": 7.416, "volume": 64.9, "quote_volume": 481.32098, "trades": 27, "taker_buy_volume": 27.14, "taker_buy_quote": 201.17487}, {"ts": 1774664460000, "open": 7.415, "high": 7.425, "low": 7.415, "close": 7.425, "volume": 14.88, "quote_volume": 110.40948, "trades": 11, "taker_buy_volume": 13.52, "taker_buy_quote": 100.32508}, {"ts": 1774664520000, "open": 7.424, "high": 7.425, "low": 7.423, "close": 7.425, "volume": 5.4, "quote_volume": 40.0896, "trades": 4, "taker_buy_volume": 2.7, "taker_buy_quote": 20.04615}, {"ts": 1774664580000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 7.426, "high": 7.427, "low": 7.426, "close": 7.427, "volume": 8.49, "quote_volume": 63.05388, "trades": 3, "taker_buy_volume": 2.7, "taker_buy_quote": 20.05155}, {"ts": 1774664700000, "open": 7.428, "high": 7.428, "low": 7.406, "close": 7.414, "volume": 433.18, "quote_volume": 3212.04989, "trades": 70, "taker_buy_volume": 116.91, "taker_buy_quote": 866.92045}, {"ts": 1774664760000, "open": 7.415, "high": 7.423, "low": 7.415, "close": 7.423, "volume": 12.2, "quote_volume": 90.5117, "trades": 9, "taker_buy_volume": 12.2, "taker_buy_quote": 90.5117}, {"ts": 1774664820000, "open": 7.423, "high": 7.423, "low": 7.423, "close": 7.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 7.424, "high": 7.425, "low": 7.418, "close": 7.418, "volume": 49.58, "quote_volume": 367.87759, "trades": 12, "taker_buy_volume": 2.7, "taker_buy_quote": 20.04615}, {"ts": 1774664940000, "open": 7.423, "high": 7.426, "low": 7.423, "close": 7.426, "volume": 28.99, "quote_volume": 215.27164, "trades": 6, "taker_buy_volume": 21.15, "taker_buy_quote": 157.0518}, {"ts": 1774665000000, "open": 7.425, "high": 7.425, "low": 7.417, "close": 7.417, "volume": 25.62, "quote_volume": 190.12654, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665060000, "open": 7.419, "high": 7.422, "low": 7.419, "close": 7.422, "volume": 4.44, "quote_volume": 32.94558, "trades": 5, "taker_buy_volume": 4.44, "taker_buy_quote": 32.94558}, {"ts": 1774665120000, "open": 7.422, "high": 7.424, "low": 7.422, "close": 7.424, "volume": 3.66, "quote_volume": 27.16857, "trades": 3, "taker_buy_volume": 3.66, "taker_buy_quote": 27.16857}, {"ts": 1774665180000, "open": 7.425, "high": 7.427, "low": 7.422, "close": 7.422, "volume": 21.53, "quote_volume": 159.88711, "trades": 6, "taker_buy_volume": 18.83, "taker_buy_quote": 139.84636}, {"ts": 1774665240000, "open": 7.421, "high": 7.421, "low": 7.421, "close": 7.421, "volume": 1.35, "quote_volume": 10.01835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665300000, "open": 7.42, "high": 7.42, "low": 7.413, "close": 7.413, "volume": 49.93, "quote_volume": 370.44255, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665360000, "open": 7.412, "high": 7.412, "low": 7.398, "close": 7.398, "volume": 25.21, "quote_volume": 186.67852, "trades": 19, "taker_buy_volume": 2.72, "taker_buy_quote": 20.14024}, {"ts": 1774665420000, "open": 7.398, "high": 7.403, "low": 7.396, "close": 7.403, "volume": 86.03, "quote_volume": 636.64226, "trades": 18, "taker_buy_volume": 81.37, "taker_buy_quote": 602.16894}, {"ts": 1774665480000, "open": 7.402, "high": 7.402, "low": 7.384, "close": 7.401, "volume": 325.87, "quote_volume": 2409.12223, "trades": 36, "taker_buy_volume": 13.6, "taker_buy_quote": 100.5924}, {"ts": 1774665540000, "open": 7.401, "high": 7.418, "low": 7.401, "close": 7.416, "volume": 276.45, "quote_volume": 2048.02384, "trades": 27, "taker_buy_volume": 256.38, "taker_buy_quote": 1899.20252}, {"ts": 1774665600000, "open": 7.418, "high": 7.421, "low": 7.405, "close": 7.409, "volume": 258.96, "quote_volume": 1918.24003, "trades": 31, "taker_buy_volume": 55.56, "taker_buy_quote": 411.75098}, {"ts": 1774665660000, "open": 7.408, "high": 7.414, "low": 7.406, "close": 7.411, "volume": 57.34, "quote_volume": 425.01496, "trades": 12, "taker_buy_volume": 35.58, "taker_buy_quote": 263.72304}, {"ts": 1774665720000, "open": 7.411, "high": 7.412, "low": 7.411, "close": 7.412, "volume": 2.52, "quote_volume": 18.67708, "trades": 2, "taker_buy_volume": 1.36, "taker_buy_quote": 10.08032}, {"ts": 1774665780000, "open": 7.411, "high": 7.411, "low": 7.395, "close": 7.395, "volume": 36.72, "quote_volume": 271.91976, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 7.396, "high": 7.404, "low": 7.396, "close": 7.397, "volume": 190.96, "quote_volume": 1412.85813, "trades": 20, "taker_buy_volume": 52.32, "taker_buy_quote": 387.0464}, {"ts": 1774665900000, "open": 7.398, "high": 7.398, "low": 7.391, "close": 7.391, "volume": 117.99, "quote_volume": 872.58664, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665960000, "open": 7.391, "high": 7.391, "low": 7.383, "close": 7.383, "volume": 14.95, "quote_volume": 110.43977, "trades": 11, "taker_buy_volume": 2.72, "taker_buy_quote": 20.09672}, {"ts": 1774666020000, "open": 7.382, "high": 7.382, "low": 7.35, "close": 7.354, "volume": 1039.11, "quote_volume": 7650.04927, "trades": 124, "taker_buy_volume": 80.86, "taker_buy_quote": 595.60048}, {"ts": 1774666080000, "open": 7.354, "high": 7.36, "low": 7.35, "close": 7.354, "volume": 932.89, "quote_volume": 6858.62139, "trades": 50, "taker_buy_volume": 261.9, "taker_buy_quote": 1926.50161}, {"ts": 1774666140000, "open": 7.354, "high": 7.368, "low": 7.35, "close": 7.363, "volume": 247.72, "quote_volume": 1824.14848, "trades": 36, "taker_buy_volume": 215.33, "taker_buy_quote": 1585.93322}, {"ts": 1774666200000, "open": 7.364, "high": 7.371, "low": 7.364, "close": 7.37, "volume": 16.67, "quote_volume": 122.83487, "trades": 13, "taker_buy_volume": 11.12, "taker_buy_quote": 81.92718}, {"ts": 1774666260000, "open": 7.371, "high": 7.38, "low": 7.371, "close": 7.378, "volume": 23.43, "quote_volume": 172.83254, "trades": 14, "taker_buy_volume": 13.6, "taker_buy_quote": 100.3068}, {"ts": 1774666320000, "open": 7.38, "high": 7.38, "low": 7.378, "close": 7.378, "volume": 29.94, "quote_volume": 220.91622, "trades": 11, "taker_buy_volume": 18.45, "taker_buy_quote": 136.1241}, {"ts": 1774666380000, "open": 7.378, "high": 7.394, "low": 7.378, "close": 7.394, "volume": 61.87, "quote_volume": 456.74411, "trades": 21, "taker_buy_volume": 61.87, "taker_buy_quote": 456.74411}, {"ts": 1774666440000, "open": 7.395, "high": 7.397, "low": 7.382, "close": 7.382, "volume": 39.46, "quote_volume": 291.6972, "trades": 24, "taker_buy_volume": 10.82, "taker_buy_quote": 80.01798}, {"ts": 1774666500000, "open": 7.383, "high": 7.385, "low": 7.383, "close": 7.385, "volume": 4.08, "quote_volume": 30.12672, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.12672}, {"ts": 1774666560000, "open": 7.384, "high": 7.384, "low": 7.376, "close": 7.381, "volume": 13.56, "quote_volume": 100.0696, "trades": 11, "taker_buy_volume": 5.44, "taker_buy_quote": 40.14448}, {"ts": 1774666620000, "open": 7.382, "high": 7.387, "low": 7.382, "close": 7.387, "volume": 8.16, "quote_volume": 60.25752, "trades": 6, "taker_buy_volume": 8.16, "taker_buy_quote": 60.25752}, {"ts": 1774666680000, "open": 7.383, "high": 7.383, "low": 7.38, "close": 7.38, "volume": 22.7, "quote_volume": 167.58443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 7.379, "high": 7.379, "low": 7.368, "close": 7.37, "volume": 89.33, "quote_volume": 658.34134, "trades": 15, "taker_buy_volume": 73.9, "taker_buy_quote": 544.57046}, {"ts": 1774666800000, "open": 7.367, "high": 7.367, "low": 7.362, "close": 7.365, "volume": 24.26, "quote_volume": 178.69605, "trades": 10, "taker_buy_volume": 2.74, "taker_buy_quote": 20.17873}, {"ts": 1774666860000, "open": 7.364, "high": 7.364, "low": 7.357, "close": 7.357, "volume": 136.18, "quote_volume": 1002.18286, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 7.356, "high": 7.372, "low": 7.35, "close": 7.372, "volume": 1906.22, "quote_volume": 14011.82466, "trades": 97, "taker_buy_volume": 68.15, "taker_buy_quote": 501.8748}, {"ts": 1774666980000, "open": 7.372, "high": 7.382, "low": 7.372, "close": 7.377, "volume": 90.54, "quote_volume": 667.90205, "trades": 40, "taker_buy_volume": 32.92, "taker_buy_quote": 242.87374}, {"ts": 1774667040000, "open": 7.378, "high": 7.38, "low": 7.367, "close": 7.367, "volume": 82.22, "quote_volume": 606.0892, "trades": 23, "taker_buy_volume": 9.83, "taker_buy_quote": 72.53928}, {"ts": 1774667100000, "open": 7.368, "high": 7.376, "low": 7.363, "close": 7.376, "volume": 71.04, "quote_volume": 523.34206, "trades": 23, "taker_buy_volume": 18.99, "taker_buy_quote": 139.9758}, {"ts": 1774667160000, "open": 7.376, "high": 7.376, "low": 7.366, "close": 7.366, "volume": 32.69, "quote_volume": 241.00272, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667220000, "open": 7.365, "high": 7.365, "low": 7.352, "close": 7.352, "volume": 237.54, "quote_volume": 1748.26611, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 7.351, "high": 7.351, "low": 7.297, "close": 7.307, "volume": 1326.8, "quote_volume": 9718.31661, "trades": 197, "taker_buy_volume": 108.03, "taker_buy_quote": 790.77273}, {"ts": 1774667340000, "open": 7.308, "high": 7.322, "low": 7.303, "close": 7.303, "volume": 530.96, "quote_volume": 3884.11172, "trades": 95, "taker_buy_volume": 280.98, "taker_buy_quote": 2055.85827}, {"ts": 1774667400000, "open": 7.305, "high": 7.317, "low": 7.292, "close": 7.294, "volume": 493.33, "quote_volume": 3603.95355, "trades": 90, "taker_buy_volume": 284.82, "taker_buy_quote": 2082.17664}, {"ts": 1774667460000, "open": 7.294, "high": 7.314, "low": 7.294, "close": 7.309, "volume": 93.31, "quote_volume": 681.31075, "trades": 35, "taker_buy_volume": 63.7, "taker_buy_quote": 464.94665}, {"ts": 1774667520000, "open": 7.309, "high": 7.309, "low": 7.293, "close": 7.295, "volume": 151.25, "quote_volume": 1104.55077, "trades": 30, "taker_buy_volume": 1.38, "taker_buy_quote": 10.06986}, {"ts": 1774667580000, "open": 7.296, "high": 7.297, "low": 7.29, "close": 7.293, "volume": 824.94, "quote_volume": 6014.31937, "trades": 46, "taker_buy_volume": 701.09, "taker_buy_quote": 5110.99578}, {"ts": 1774667640000, "open": 7.295, "high": 7.301, "low": 7.295, "close": 7.295, "volume": 99.38, "quote_volume": 725.23034, "trades": 32, "taker_buy_volume": 41.19, "taker_buy_quote": 300.62021}, {"ts": 1774667700000, "open": 7.294, "high": 7.296, "low": 7.272, "close": 7.295, "volume": 599.53, "quote_volume": 4366.89451, "trades": 167, "taker_buy_volume": 139.08, "taker_buy_quote": 1012.86437}, {"ts": 1774667760000, "open": 7.295, "high": 7.31, "low": 7.251, "close": 7.262, "volume": 1491.73, "quote_volume": 10849.458, "trades": 294, "taker_buy_volume": 378.77, "taker_buy_quote": 2752.93136}, {"ts": 1774667820000, "open": 7.263, "high": 7.286, "low": 7.263, "close": 7.286, "volume": 98.98, "quote_volume": 720.32861, "trades": 39, "taker_buy_volume": 73.65, "taker_buy_quote": 536.13145}, {"ts": 1774667880000, "open": 7.287, "high": 7.287, "low": 7.269, "close": 7.278, "volume": 138.95, "quote_volume": 1010.5596, "trades": 43, "taker_buy_volume": 20.55, "taker_buy_quote": 149.49894}, {"ts": 1774667940000, "open": 7.279, "high": 7.293, "low": 7.278, "close": 7.283, "volume": 302.21, "quote_volume": 2203.01718, "trades": 60, "taker_buy_volume": 260.8, "taker_buy_quote": 1901.26802}, {"ts": 1774668000000, "open": 7.283, "high": 7.283, "low": 7.274, "close": 7.279, "volume": 85.44, "quote_volume": 621.83398, "trades": 53, "taker_buy_volume": 20.71, "taker_buy_quote": 150.74522}, {"ts": 1774668060000, "open": 7.28, "high": 7.285, "low": 7.273, "close": 7.281, "volume": 532.89, "quote_volume": 3876.90885, "trades": 60, "taker_buy_volume": 18.36, "taker_buy_quote": 133.67511}, {"ts": 1774668120000, "open": 7.281, "high": 7.289, "low": 7.281, "close": 7.289, "volume": 11.24, "quote_volume": 81.88548, "trades": 10, "taker_buy_volume": 11.24, "taker_buy_quote": 81.88548}, {"ts": 1774668180000, "open": 7.289, "high": 7.294, "low": 7.289, "close": 7.29, "volume": 536.28, "quote_volume": 3909.87682, "trades": 107, "taker_buy_volume": 244.19, "taker_buy_quote": 1780.5326}, {"ts": 1774668240000, "open": 7.292, "high": 7.296, "low": 7.292, "close": 7.292, "volume": 48.65, "quote_volume": 354.92694, "trades": 11, "taker_buy_volume": 45.89, "taker_buy_quote": 334.79964}, {"ts": 1774668300000, "open": 7.292, "high": 7.292, "low": 7.288, "close": 7.288, "volume": 26.49, "quote_volume": 193.11562, "trades": 11, "taker_buy_volume": 3.14, "taker_buy_quote": 22.89688}, {"ts": 1774668360000, "open": 7.287, "high": 7.289, "low": 7.285, "close": 7.289, "volume": 16.51, "quote_volume": 120.29971, "trades": 8, "taker_buy_volume": 7.35, "taker_buy_quote": 53.56497}, {"ts": 1774668420000, "open": 7.29, "high": 7.294, "low": 7.284, "close": 7.284, "volume": 192.84, "quote_volume": 1404.70426, "trades": 33, "taker_buy_volume": 5.77, "taker_buy_quote": 42.07258}, {"ts": 1774668480000, "open": 7.287, "high": 7.318, "low": 7.287, "close": 7.316, "volume": 446.6, "quote_volume": 3263.40835, "trades": 63, "taker_buy_volume": 441.97, "taker_buy_quote": 3229.53527}, {"ts": 1774668540000, "open": 7.317, "high": 7.318, "low": 7.311, "close": 7.312, "volume": 11.01, "quote_volume": 80.52709, "trades": 8, "taker_buy_volume": 4.11, "taker_buy_quote": 30.06739}, {"ts": 1774668600000, "open": 7.313, "high": 7.317, "low": 7.301, "close": 7.309, "volume": 387.92, "quote_volume": 2835.20937, "trades": 50, "taker_buy_volume": 145.77, "taker_buy_quote": 1065.99939}, {"ts": 1774668660000, "open": 7.31, "high": 7.312, "low": 7.309, "close": 7.312, "volume": 20.13, "quote_volume": 147.1544, "trades": 9, "taker_buy_volume": 17.37, "taker_buy_quote": 126.98018}, {"ts": 1774668720000, "open": 7.313, "high": 7.326, "low": 7.313, "close": 7.326, "volume": 32.22, "quote_volume": 235.8848, "trades": 24, "taker_buy_volume": 25.37, "taker_buy_quote": 185.72225}, {"ts": 1774668780000, "open": 7.326, "high": 7.327, "low": 7.323, "close": 7.323, "volume": 21.11, "quote_volume": 154.63141, "trades": 7, "taker_buy_volume": 2.03, "taker_buy_quote": 14.87315}, {"ts": 1774668840000, "open": 7.322, "high": 7.322, "low": 7.315, "close": 7.318, "volume": 28.89, "quote_volume": 211.40724, "trades": 15, "taker_buy_volume": 17.93, "taker_buy_quote": 131.19648}, {"ts": 1774668900000, "open": 7.319, "high": 7.321, "low": 7.315, "close": 7.315, "volume": 12.33, "quote_volume": 90.23505, "trades": 9, "taker_buy_volume": 4.11, "taker_buy_quote": 30.0852}, {"ts": 1774668960000, "open": 7.316, "high": 7.32, "low": 7.316, "close": 7.32, "volume": 6.85, "quote_volume": 50.1283, "trades": 5, "taker_buy_volume": 6.85, "taker_buy_quote": 50.1283}, {"ts": 1774669020000, "open": 7.321, "high": 7.322, "low": 7.318, "close": 7.319, "volume": 8.22, "quote_volume": 60.16903, "trades": 6, "taker_buy_volume": 4.11, "taker_buy_quote": 30.08794}, {"ts": 1774669080000, "open": 7.318, "high": 7.318, "low": 7.304, "close": 7.304, "volume": 20.63, "quote_volume": 150.82565, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 7.303, "high": 7.303, "low": 7.287, "close": 7.287, "volume": 86.23, "quote_volume": 628.98097, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 7.287, "high": 7.305, "low": 7.287, "close": 7.305, "volume": 29.08, "quote_volume": 212.1315, "trades": 20, "taker_buy_volume": 24.26, "taker_buy_quote": 177.00816}, {"ts": 1774669260000, "open": 7.305, "high": 7.31, "low": 7.305, "close": 7.31, "volume": 30.02, "quote_volume": 219.3952, "trades": 14, "taker_buy_volume": 12.28, "taker_buy_quote": 89.74182}, {"ts": 1774669320000, "open": 7.305, "high": 7.305, "low": 7.294, "close": 7.303, "volume": 23.7, "quote_volume": 173.0127, "trades": 18, "taker_buy_volume": 8.28, "taker_buy_quote": 60.44814}, {"ts": 1774669380000, "open": 7.304, "high": 7.305, "low": 7.301, "close": 7.301, "volume": 8.89, "quote_volume": 64.9203, "trades": 9, "taker_buy_volume": 2.76, "taker_buy_quote": 20.16042}, {"ts": 1774669440000, "open": 7.302, "high": 7.304, "low": 7.302, "close": 7.303, "volume": 6.9, "quote_volume": 50.38932, "trades": 5, "taker_buy_volume": 6.9, "taker_buy_quote": 50.38932}, {"ts": 1774669500000, "open": 7.304, "high": 7.304, "low": 7.304, "close": 7.304, "volume": 1.38, "quote_volume": 10.07952, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.07952}, {"ts": 1774669560000, "open": 7.301, "high": 7.301, "low": 7.299, "close": 7.299, "volume": 3.76, "quote_volume": 27.44838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 7.301, "high": 7.308, "low": 7.301, "close": 7.308, "volume": 50.89, "quote_volume": 371.66209, "trades": 7, "taker_buy_volume": 50.89, "taker_buy_quote": 371.66209}, {"ts": 1774669680000, "open": 7.309, "high": 7.325, "low": 7.309, "close": 7.314, "volume": 421.56, "quote_volume": 3084.87959, "trades": 61, "taker_buy_volume": 409.15, "taker_buy_quote": 2994.06317}, {"ts": 1774669740000, "open": 7.314, "high": 7.315, "low": 7.313, "close": 7.313, "volume": 7.76, "quote_volume": 56.75664, "trades": 4, "taker_buy_volume": 5.02, "taker_buy_quote": 36.71765}, {"ts": 1774669800000, "open": 7.314, "high": 7.319, "low": 7.314, "close": 7.318, "volume": 41.0, "quote_volume": 299.93515, "trades": 14, "taker_buy_volume": 41.0, "taker_buy_quote": 299.93515}, {"ts": 1774669860000, "open": 7.317, "high": 7.317, "low": 7.314, "close": 7.314, "volume": 8.96, "quote_volume": 65.55347, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 45.51174}, {"ts": 1774669920000, "open": 7.314, "high": 7.322, "low": 7.3, "close": 7.308, "volume": 683.41, "quote_volume": 4994.97888, "trades": 77, "taker_buy_volume": 190.83, "taker_buy_quote": 1394.99215}, {"ts": 1774669980000, "open": 7.308, "high": 7.309, "low": 7.308, "close": 7.309, "volume": 1.66, "quote_volume": 12.13201, "trades": 2, "taker_buy_volume": 1.66, "taker_buy_quote": 12.13201}, {"ts": 1774670040000, "open": 7.309, "high": 7.31, "low": 7.308, "close": 7.308, "volume": 9.5, "quote_volume": 69.4355, "trades": 4, "taker_buy_volume": 2.76, "taker_buy_quote": 20.17422}, {"ts": 1774670100000, "open": 7.309, "high": 7.311, "low": 7.309, "close": 7.309, "volume": 5.51, "quote_volume": 40.27671, "trades": 4, "taker_buy_volume": 4.13, "taker_buy_quote": 30.19029}, {"ts": 1774670160000, "open": 7.309, "high": 7.325, "low": 7.308, "close": 7.321, "volume": 414.98, "quote_volume": 3036.61501, "trades": 35, "taker_buy_volume": 393.82, "taker_buy_quote": 2881.74209}, {"ts": 1774670220000, "open": 7.322, "high": 7.325, "low": 7.322, "close": 7.325, "volume": 11.82, "quote_volume": 86.55426, "trades": 6, "taker_buy_volume": 11.82, "taker_buy_quote": 86.55426}, {"ts": 1774670280000, "open": 7.326, "high": 7.328, "low": 7.326, "close": 7.326, "volume": 6.85, "quote_volume": 50.18858, "trades": 5, "taker_buy_volume": 4.11, "taker_buy_quote": 30.11397}, {"ts": 1774670340000, "open": 7.326, "high": 7.33, "low": 7.326, "close": 7.33, "volume": 11.87, "quote_volume": 86.97332, "trades": 5, "taker_buy_volume": 11.87, "taker_buy_quote": 86.97332}, {"ts": 1774670400000, "open": 7.331, "high": 7.333, "low": 7.328, "close": 7.331, "volume": 69.53, "quote_volume": 509.61756, "trades": 14, "taker_buy_volume": 5.48, "taker_buy_quote": 40.17799}, {"ts": 1774670460000, "open": 7.332, "high": 7.334, "low": 7.329, "close": 7.329, "volume": 13.85, "quote_volume": 101.55061, "trades": 9, "taker_buy_volume": 7.37, "taker_buy_quote": 54.04747}, {"ts": 1774670520000, "open": 7.328, "high": 7.333, "low": 7.324, "close": 7.33, "volume": 120.21, "quote_volume": 880.89951, "trades": 46, "taker_buy_volume": 37.84, "taker_buy_quote": 277.30453}, {"ts": 1774670580000, "open": 7.331, "high": 7.333, "low": 7.321, "close": 7.321, "volume": 21.26, "quote_volume": 155.79272, "trades": 14, "taker_buy_volume": 7.56, "taker_buy_quote": 55.43337}, {"ts": 1774670640000, "open": 7.32, "high": 7.32, "low": 7.308, "close": 7.308, "volume": 31.54, "quote_volume": 230.72113, "trades": 15, "taker_buy_volume": 0.92, "taker_buy_quote": 6.73072}, {"ts": 1774670700000, "open": 7.308, "high": 7.308, "low": 7.297, "close": 7.297, "volume": 59.28, "quote_volume": 432.72588, "trades": 16, "taker_buy_volume": 6.74, "taker_buy_quote": 49.18178}, {"ts": 1774670760000, "open": 7.301, "high": 7.306, "low": 7.3, "close": 7.3, "volume": 41.93, "quote_volume": 306.19584, "trades": 44, "taker_buy_volume": 8.28, "taker_buy_quote": 60.47298}, {"ts": 1774670820000, "open": 7.301, "high": 7.308, "low": 7.3, "close": 7.303, "volume": 163.99, "quote_volume": 1197.65504, "trades": 73, "taker_buy_volume": 36.76, "taker_buy_quote": 268.4571}, {"ts": 1774670880000, "open": 7.303, "high": 7.308, "low": 7.299, "close": 7.308, "volume": 59.25, "quote_volume": 432.62893, "trades": 26, "taker_buy_volume": 28.5, "taker_buy_quote": 208.16544}, {"ts": 1774670940000, "open": 7.309, "high": 7.31, "low": 7.303, "close": 7.307, "volume": 26.21, "quote_volume": 191.49022, "trades": 19, "taker_buy_volume": 6.89, "taker_buy_quote": 50.34796}, {"ts": 1774671000000, "open": 7.308, "high": 7.309, "low": 7.297, "close": 7.297, "volume": 28.77, "quote_volume": 210.07185, "trades": 17, "taker_buy_volume": 10.83, "taker_buy_quote": 79.09191}, {"ts": 1774671060000, "open": 7.296, "high": 7.299, "low": 7.296, "close": 7.299, "volume": 9.62, "quote_volume": 70.1958, "trades": 6, "taker_buy_volume": 8.24, "taker_buy_quote": 60.12732}, {"ts": 1774671120000, "open": 7.299, "high": 7.299, "low": 7.299, "close": 7.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 7.297, "high": 7.297, "low": 7.288, "close": 7.29, "volume": 58.56, "quote_volume": 426.90667, "trades": 14, "taker_buy_volume": 6.74, "taker_buy_quote": 49.1346}, {"ts": 1774671240000, "open": 7.29, "high": 7.29, "low": 7.29, "close": 7.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 7.288, "high": 7.288, "low": 7.283, "close": 7.283, "volume": 28.11, "quote_volume": 204.76566, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671360000, "open": 7.282, "high": 7.286, "low": 7.281, "close": 7.281, "volume": 84.51, "quote_volume": 615.46178, "trades": 11, "taker_buy_volume": 57.83, "taker_buy_quote": 421.18417}, {"ts": 1774671420000, "open": 7.286, "high": 7.288, "low": 7.28, "close": 7.28, "volume": 63.05, "quote_volume": 459.31435, "trades": 11, "taker_buy_volume": 10.28, "taker_buy_quote": 74.90422}, {"ts": 1774671480000, "open": 7.279, "high": 7.283, "low": 7.279, "close": 7.283, "volume": 82.48, "quote_volume": 600.45646, "trades": 16, "taker_buy_volume": 59.17, "taker_buy_quote": 430.76242}, {"ts": 1774671540000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 7.283, "high": 7.284, "low": 7.267, "close": 7.273, "volume": 938.14, "quote_volume": 6822.81229, "trades": 91, "taker_buy_volume": 27.55, "taker_buy_quote": 200.41543}, {"ts": 1774671660000, "open": 7.274, "high": 7.274, "low": 7.274, "close": 7.274, "volume": 1.38, "quote_volume": 10.03812, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.03812}, {"ts": 1774671720000, "open": 7.273, "high": 7.273, "low": 7.265, "close": 7.273, "volume": 90.7, "quote_volume": 659.3294, "trades": 42, "taker_buy_volume": 47.78, "taker_buy_quote": 347.38548}, {"ts": 1774671780000, "open": 7.273, "high": 7.278, "low": 7.273, "close": 7.278, "volume": 7.54, "quote_volume": 54.85912, "trades": 7, "taker_buy_volume": 7.54, "taker_buy_quote": 54.85912}, {"ts": 1774671840000, "open": 7.278, "high": 7.283, "low": 7.278, "close": 7.283, "volume": 59.2, "quote_volume": 431.0454, "trades": 6, "taker_buy_volume": 56.46, "taker_buy_quote": 411.10368}, {"ts": 1774671900000, "open": 7.28, "high": 7.284, "low": 7.28, "close": 7.284, "volume": 8.51, "quote_volume": 61.96982, "trades": 6, "taker_buy_volume": 8.51, "taker_buy_quote": 61.96982}, {"ts": 1774671960000, "open": 7.281, "high": 7.281, "low": 7.27, "close": 7.27, "volume": 29.37, "quote_volume": 213.65892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 7.269, "high": 7.269, "low": 7.266, "close": 7.268, "volume": 9.47, "quote_volume": 68.8218, "trades": 8, "taker_buy_volume": 3.95, "taker_buy_quote": 28.7052}, {"ts": 1774672080000, "open": 7.265, "high": 7.266, "low": 7.263, "close": 7.266, "volume": 20.54, "quote_volume": 149.19444, "trades": 10, "taker_buy_volume": 16.4, "taker_buy_quote": 119.12148}, {"ts": 1774672140000, "open": 7.267, "high": 7.267, "low": 7.263, "close": 7.263, "volume": 6.9, "quote_volume": 50.1285, "trades": 5, "taker_buy_volume": 1.38, "taker_buy_quote": 10.02846}, {"ts": 1774672200000, "open": 7.264, "high": 7.265, "low": 7.262, "close": 7.265, "volume": 5.04, "quote_volume": 36.60982, "trades": 5, "taker_buy_volume": 3.98, "taker_buy_quote": 28.9121}, {"ts": 1774672260000, "open": 7.266, "high": 7.272, "low": 7.266, "close": 7.27, "volume": 74.05, "quote_volume": 538.33405, "trades": 12, "taker_buy_volume": 74.05, "taker_buy_quote": 538.33405}, {"ts": 1774672320000, "open": 7.272, "high": 7.294, "low": 7.272, "close": 7.287, "volume": 270.77, "quote_volume": 1972.88642, "trades": 52, "taker_buy_volume": 259.03, "taker_buy_quote": 1887.33117}, {"ts": 1774672380000, "open": 7.287, "high": 7.298, "low": 7.287, "close": 7.292, "volume": 198.98, "quote_volume": 1450.94162, "trades": 116, "taker_buy_volume": 171.84, "taker_buy_quote": 1252.99198}, {"ts": 1774672440000, "open": 7.292, "high": 7.292, "low": 7.275, "close": 7.287, "volume": 202.14, "quote_volume": 1471.74713, "trades": 61, "taker_buy_volume": 90.02, "taker_buy_quote": 655.45341}, {"ts": 1774672500000, "open": 7.282, "high": 7.289, "low": 7.28, "close": 7.28, "volume": 129.95, "quote_volume": 946.61371, "trades": 64, "taker_buy_volume": 61.15, "taker_buy_quote": 445.43779}, {"ts": 1774672560000, "open": 7.283, "high": 7.295, "low": 7.283, "close": 7.293, "volume": 34.93, "quote_volume": 254.66143, "trades": 27, "taker_buy_volume": 22.67, "taker_buy_quote": 165.26305}, {"ts": 1774672620000, "open": 7.293, "high": 7.294, "low": 7.293, "close": 7.294, "volume": 2.04, "quote_volume": 14.8791, "trades": 2, "taker_buy_volume": 2.04, "taker_buy_quote": 14.8791}, {"ts": 1774672680000, "open": 7.295, "high": 7.297, "low": 7.287, "close": 7.287, "volume": 31.57, "quote_volume": 230.21948, "trades": 25, "taker_buy_volume": 4.14, "taker_buy_quote": 30.20544}, {"ts": 1774672740000, "open": 7.286, "high": 7.287, "low": 7.278, "close": 7.278, "volume": 16.0, "quote_volume": 116.5299, "trades": 10, "taker_buy_volume": 3.58, "taker_buy_quote": 26.08746}, {"ts": 1774672800000, "open": 7.278, "high": 7.28, "low": 7.278, "close": 7.28, "volume": 7.06, "quote_volume": 51.38682, "trades": 3, "taker_buy_volume": 7.06, "taker_buy_quote": 51.38682}, {"ts": 1774672860000, "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672920000, "open": 7.281, "high": 7.285, "low": 7.281, "close": 7.285, "volume": 6.9, "quote_volume": 50.25132, "trades": 5, "taker_buy_volume": 6.9, "taker_buy_quote": 50.25132}, {"ts": 1774672980000, "open": 7.286, "high": 7.295, "low": 7.286, "close": 7.292, "volume": 17.94, "quote_volume": 130.80192, "trades": 14, "taker_buy_volume": 13.8, "taker_buy_quote": 100.6089}, {"ts": 1774673040000, "open": 7.294, "high": 7.296, "low": 7.294, "close": 7.296, "volume": 8.35, "quote_volume": 60.90904, "trades": 3, "taker_buy_volume": 8.35, "taker_buy_quote": 60.90904}, {"ts": 1774673100000, "open": 7.297, "high": 7.3, "low": 7.297, "close": 7.297, "volume": 13.28, "quote_volume": 96.92882, "trades": 7, "taker_buy_volume": 10.52, "taker_buy_quote": 76.78772}, {"ts": 1774673160000, "open": 7.299, "high": 7.3, "low": 7.297, "close": 7.297, "volume": 5.52, "quote_volume": 40.28772, "trades": 4, "taker_buy_volume": 2.76, "taker_buy_quote": 20.14662}, {"ts": 1774673220000, "open": 7.297, "high": 7.297, "low": 7.297, "close": 7.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 7.297, "high": 7.297, "low": 7.297, "close": 7.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 7.3, "high": 7.303, "low": 7.3, "close": 7.303, "volume": 5.52, "quote_volume": 40.30428, "trades": 4, "taker_buy_volume": 5.52, "taker_buy_quote": 40.30428}, {"ts": 1774673400000, "open": 7.304, "high": 7.305, "low": 7.304, "close": 7.305, "volume": 2.76, "quote_volume": 20.16042, "trades": 2, "taker_buy_volume": 2.76, "taker_buy_quote": 20.16042}, {"ts": 1774673460000, "open": 7.305, "high": 7.305, "low": 7.305, "close": 7.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 7.305, "high": 7.306, "low": 7.297, "close": 7.297, "volume": 38.02, "quote_volume": 277.6878, "trades": 15, "taker_buy_volume": 2.76, "taker_buy_quote": 20.16318}, {"ts": 1774673580000, "open": 7.296, "high": 7.296, "low": 7.287, "close": 7.287, "volume": 13.8, "quote_volume": 100.6227, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 7.286, "high": 7.286, "low": 7.272, "close": 7.286, "volume": 369.06, "quote_volume": 2687.52295, "trades": 55, "taker_buy_volume": 348.36, "taker_buy_quote": 2536.84765}, {"ts": 1774673700000, "open": 7.284, "high": 7.284, "low": 7.276, "close": 7.276, "volume": 19.79, "quote_volume": 144.03749, "trades": 11, "taker_buy_volume": 6.72, "taker_buy_quote": 48.90576}, {"ts": 1774673760000, "open": 7.277, "high": 7.278, "low": 7.277, "close": 7.277, "volume": 175.81, "quote_volume": 1279.54242, "trades": 6, "taker_buy_volume": 2.76, "taker_buy_quote": 20.0859}, {"ts": 1774673820000, "open": 7.279, "high": 7.281, "low": 7.277, "close": 7.277, "volume": 22.49, "quote_volume": 163.70609, "trades": 9, "taker_buy_volume": 16.97, "taker_buy_quote": 123.52877}, {"ts": 1774673880000, "open": 7.278, "high": 7.281, "low": 7.277, "close": 7.281, "volume": 20.5, "quote_volume": 149.2059, "trades": 7, "taker_buy_volume": 5.52, "taker_buy_quote": 40.18284}, {"ts": 1774673940000, "open": 7.282, "high": 7.291, "low": 7.282, "close": 7.291, "volume": 36.21, "quote_volume": 263.94225, "trades": 14, "taker_buy_volume": 13.8, "taker_buy_quote": 100.5537}, {"ts": 1774674000000, "open": 7.292, "high": 7.294, "low": 7.279, "close": 7.279, "volume": 84.07, "quote_volume": 612.69501, "trades": 45, "taker_buy_volume": 6.9, "taker_buy_quote": 50.30238}, {"ts": 1774674060000, "open": 7.284, "high": 7.286, "low": 7.269, "close": 7.279, "volume": 635.99, "quote_volume": 4628.3314, "trades": 137, "taker_buy_volume": 372.61, "taker_buy_quote": 2711.96227}, {"ts": 1774674120000, "open": 7.28, "high": 7.288, "low": 7.28, "close": 7.283, "volume": 58.05, "quote_volume": 422.87502, "trades": 21, "taker_buy_volume": 15.18, "taker_buy_quote": 110.56698}, {"ts": 1774674180000, "open": 7.281, "high": 7.281, "low": 7.271, "close": 7.274, "volume": 64.44, "quote_volume": 468.84098, "trades": 26, "taker_buy_volume": 27.99, "taker_buy_quote": 203.67803}, {"ts": 1774674240000, "open": 7.273, "high": 7.276, "low": 7.27, "close": 7.276, "volume": 11.8, "quote_volume": 85.82092, "trades": 10, "taker_buy_volume": 10.42, "taker_buy_quote": 75.78832}, {"ts": 1774674300000, "open": 7.276, "high": 7.278, "low": 7.275, "close": 7.275, "volume": 7.85, "quote_volume": 57.12212, "trades": 6, "taker_buy_volume": 4.76, "taker_buy_quote": 34.64066}, {"ts": 1774674360000, "open": 7.276, "high": 7.28, "low": 7.265, "close": 7.265, "volume": 161.17, "quote_volume": 1172.33061, "trades": 20, "taker_buy_volume": 35.66, "taker_buy_quote": 259.54468}, {"ts": 1774674420000, "open": 7.266, "high": 7.267, "low": 7.257, "close": 7.257, "volume": 40.85, "quote_volume": 296.77391, "trades": 17, "taker_buy_volume": 2.76, "taker_buy_quote": 20.05554}, {"ts": 1774674480000, "open": 7.256, "high": 7.257, "low": 7.254, "close": 7.254, "volume": 29.08, "quote_volume": 211.01783, "trades": 9, "taker_buy_volume": 18.85, "taker_buy_quote": 136.79445}, {"ts": 1774674540000, "open": 7.253, "high": 7.258, "low": 7.252, "close": 7.254, "volume": 103.06, "quote_volume": 747.64761, "trades": 32, "taker_buy_volume": 30.78, "taker_buy_quote": 223.33532}, {"ts": 1774674600000, "open": 7.256, "high": 7.259, "low": 7.256, "close": 7.259, "volume": 5.55, "quote_volume": 40.27911, "trades": 4, "taker_buy_volume": 5.55, "taker_buy_quote": 40.27911}, {"ts": 1774674660000, "open": 7.26, "high": 7.269, "low": 7.26, "close": 7.268, "volume": 131.06, "quote_volume": 951.82889, "trades": 18, "taker_buy_volume": 113.36, "taker_buy_quote": 823.24253}, {"ts": 1774674720000, "open": 7.269, "high": 7.275, "low": 7.266, "close": 7.275, "volume": 116.39, "quote_volume": 846.23681, "trades": 34, "taker_buy_volume": 97.73, "taker_buy_quote": 710.60729}, {"ts": 1774674780000, "open": 7.275, "high": 7.277, "low": 7.269, "close": 7.269, "volume": 12.42, "quote_volume": 90.33066, "trades": 9, "taker_buy_volume": 4.14, "taker_buy_quote": 30.12264}, {"ts": 1774674840000, "open": 7.27, "high": 7.271, "low": 7.268, "close": 7.268, "volume": 4.14, "quote_volume": 30.09642, "trades": 3, "taker_buy_volume": 2.76, "taker_buy_quote": 20.06658}, {"ts": 1774674900000, "open": 7.268, "high": 7.268, "low": 7.256, "close": 7.256, "volume": 22.32, "quote_volume": 162.09181, "trades": 19, "taker_buy_volume": 1.6, "taker_buy_quote": 11.6288}, {"ts": 1774674960000, "open": 7.255, "high": 7.255, "low": 7.25, "close": 7.25, "volume": 18.91, "quote_volume": 137.15268, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675020000, "open": 7.251, "high": 7.254, "low": 7.251, "close": 7.254, "volume": 9.49, "quote_volume": 68.8245, "trades": 7, "taker_buy_volume": 9.49, "taker_buy_quote": 68.8245}, {"ts": 1774675080000, "open": 7.254, "high": 7.254, "low": 7.254, "close": 7.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 7.251, "high": 7.251, "low": 7.25, "close": 7.25, "volume": 161.1, "quote_volume": 1167.97639, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 7.252, "high": 7.253, "low": 7.251, "close": 7.253, "volume": 44.97, "quote_volume": 326.11162, "trades": 6, "taker_buy_volume": 44.97, "taker_buy_quote": 326.11162}, {"ts": 1774675260000, "open": 7.254, "high": 7.26, "low": 7.254, "close": 7.26, "volume": 9.71, "quote_volume": 70.46542, "trades": 7, "taker_buy_volume": 9.71, "taker_buy_quote": 70.46542}, {"ts": 1774675320000, "open": 7.261, "high": 7.272, "low": 7.261, "close": 7.271, "volume": 20.7, "quote_volume": 150.43104, "trades": 15, "taker_buy_volume": 19.32, "taker_buy_quote": 140.39982}, {"ts": 1774675380000, "open": 7.272, "high": 7.273, "low": 7.265, "close": 7.266, "volume": 101.86, "quote_volume": 740.08967, "trades": 14, "taker_buy_volume": 14.1, "taker_buy_quote": 102.46854}, {"ts": 1774675440000, "open": 7.264, "high": 7.264, "low": 7.257, "close": 7.257, "volume": 11.05, "quote_volume": 80.22849, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675500000, "open": 7.259, "high": 7.262, "low": 7.259, "close": 7.262, "volume": 6.9, "quote_volume": 50.09676, "trades": 7, "taker_buy_volume": 6.9, "taker_buy_quote": 50.09676}, {"ts": 1774675560000, "open": 7.257, "high": 7.263, "low": 7.257, "close": 7.258, "volume": 38.87, "quote_volume": 282.24389, "trades": 12, "taker_buy_volume": 28.35, "taker_buy_quote": 205.89887}, {"ts": 1774675620000, "open": 7.258, "high": 7.258, "low": 7.258, "close": 7.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 7.257, "high": 7.257, "low": 7.25, "close": 7.25, "volume": 80.83, "quote_volume": 586.06241, "trades": 14, "taker_buy_volume": 1.01, "taker_buy_quote": 7.32856}, {"ts": 1774675740000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 158.87, "quote_volume": 1151.8075, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675860000, "open": 7.25, "high": 7.261, "low": 7.25, "close": 7.261, "volume": 188.08, "quote_volume": 1364.53099, "trades": 30, "taker_buy_volume": 114.12, "taker_buy_quote": 828.32099}, {"ts": 1774675920000, "open": 7.262, "high": 7.265, "low": 7.261, "close": 7.264, "volume": 9.66, "quote_volume": 70.16058, "trades": 7, "taker_buy_volume": 8.28, "taker_buy_quote": 60.13626}, {"ts": 1774675980000, "open": 7.263, "high": 7.263, "low": 7.263, "close": 7.263, "volume": 1.38, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676040000, "open": 7.264, "high": 7.27, "low": 7.264, "close": 7.269, "volume": 27.99, "quote_volume": 203.4468, "trades": 11, "taker_buy_volume": 25.23, "taker_buy_quote": 183.3885}, {"ts": 1774676100000, "open": 7.269, "high": 7.276, "low": 7.267, "close": 7.267, "volume": 80.27, "quote_volume": 583.77358, "trades": 18, "taker_buy_volume": 67.45, "taker_buy_quote": 490.55557}, {"ts": 1774676160000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 2.72, "quote_volume": 19.76624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 7.266, "high": 7.266, "low": 7.25, "close": 7.25, "volume": 111.11, "quote_volume": 806.59564, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 7.25, "high": 7.25, "low": 7.241, "close": 7.241, "volume": 216.53, "quote_volume": 1568.94679, "trades": 62, "taker_buy_volume": 8.13, "taker_buy_quote": 58.90324}, {"ts": 1774676340000, "open": 7.241, "high": 7.241, "low": 7.226, "close": 7.231, "volume": 201.19, "quote_volume": 1455.38739, "trades": 55, "taker_buy_volume": 40.87, "taker_buy_quote": 295.59071}, {"ts": 1774676400000, "open": 7.227, "high": 7.236, "low": 7.222, "close": 7.222, "volume": 595.62, "quote_volume": 4304.61423, "trades": 150, "taker_buy_volume": 177.31, "taker_buy_quote": 1281.99131}, {"ts": 1774676460000, "open": 7.222, "high": 7.222, "low": 7.22, "close": 7.22, "volume": 84.29, "quote_volume": 608.69077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 7.22, "high": 7.22, "low": 7.193, "close": 7.198, "volume": 407.11, "quote_volume": 2933.5117, "trades": 119, "taker_buy_volume": 103.84, "taker_buy_quote": 747.97274}, {"ts": 1774676580000, "open": 7.198, "high": 7.264, "low": 7.198, "close": 7.25, "volume": 1276.36, "quote_volume": 9236.70884, "trades": 198, "taker_buy_volume": 1232.61, "taker_buy_quote": 8919.37991}, {"ts": 1774676640000, "open": 7.255, "high": 7.255, "low": 7.242, "close": 7.249, "volume": 55.65, "quote_volume": 403.47804, "trades": 38, "taker_buy_volume": 34.8, "taker_buy_quote": 252.40033}, {"ts": 1774676700000, "open": 7.247, "high": 7.247, "low": 7.227, "close": 7.227, "volume": 265.9, "quote_volume": 1924.23808, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676760000, "open": 7.233, "high": 7.234, "low": 7.222, "close": 7.222, "volume": 177.67, "quote_volume": 1283.59327, "trades": 38, "taker_buy_volume": 10.89, "taker_buy_quote": 78.762}, {"ts": 1774676820000, "open": 7.224, "high": 7.237, "low": 7.224, "close": 7.237, "volume": 19.46, "quote_volume": 140.70553, "trades": 14, "taker_buy_volume": 19.46, "taker_buy_quote": 140.70553}, {"ts": 1774676880000, "open": 7.238, "high": 7.247, "low": 7.234, "close": 7.247, "volume": 22.94, "quote_volume": 166.15812, "trades": 16, "taker_buy_volume": 15.29, "taker_buy_quote": 110.73157}, {"ts": 1774676940000, "open": 7.248, "high": 7.248, "low": 7.237, "close": 7.237, "volume": 16.07, "quote_volume": 116.39033, "trades": 12, "taker_buy_volume": 1.39, "taker_buy_quote": 10.07472}, {"ts": 1774677000000, "open": 7.239, "high": 7.245, "low": 7.239, "close": 7.245, "volume": 226.55, "quote_volume": 1640.24146, "trades": 12, "taker_buy_volume": 226.55, "taker_buy_quote": 1640.24146}, {"ts": 1774677060000, "open": 7.245, "high": 7.245, "low": 7.245, "close": 7.245, "volume": 1.39, "quote_volume": 10.07055, "trades": 1, "taker_buy_volume": 1.39, "taker_buy_quote": 10.07055}, {"ts": 1774677120000, "open": 7.245, "high": 7.245, "low": 7.245, "close": 7.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 7.246, "high": 7.253, "low": 7.246, "close": 7.25, "volume": 24.95, "quote_volume": 180.85654, "trades": 19, "taker_buy_volume": 22.17, "taker_buy_quote": 160.70015}, {"ts": 1774677240000, "open": 7.253, "high": 7.254, "low": 7.253, "close": 7.254, "volume": 2.78, "quote_volume": 20.16473, "trades": 2, "taker_buy_volume": 2.78, "taker_buy_quote": 20.16473}, {"ts": 1774677300000, "open": 7.253, "high": 7.255, "low": 7.232, "close": 7.232, "volume": 539.15, "quote_volume": 3905.25583, "trades": 104, "taker_buy_volume": 15.29, "taker_buy_quote": 110.8525}, {"ts": 1774677360000, "open": 7.231, "high": 7.238, "low": 7.231, "close": 7.231, "volume": 24.39, "quote_volume": 176.42677, "trades": 13, "taker_buy_volume": 17.44, "taker_buy_quote": 126.16298}, {"ts": 1774677420000, "open": 7.23, "high": 7.232, "low": 7.222, "close": 7.222, "volume": 223.97, "quote_volume": 1617.89546, "trades": 24, "taker_buy_volume": 10.15, "taker_buy_quote": 73.39132}, {"ts": 1774677480000, "open": 7.221, "high": 7.24, "low": 7.219, "close": 7.24, "volume": 222.93, "quote_volume": 1612.37032, "trades": 41, "taker_buy_volume": 219.38, "taker_buy_quote": 1586.7387}, {"ts": 1774677540000, "open": 7.233, "high": 7.233, "low": 7.218, "close": 7.218, "volume": 95.69, "quote_volume": 691.45021, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677600000, "open": 7.22, "high": 7.231, "low": 7.22, "close": 7.231, "volume": 16.68, "quote_volume": 120.52134, "trades": 12, "taker_buy_volume": 16.68, "taker_buy_quote": 120.52134}, {"ts": 1774677660000, "open": 7.231, "high": 7.233, "low": 7.227, "close": 7.227, "volume": 12.38, "quote_volume": 89.52521, "trades": 5, "taker_buy_volume": 10.99, "taker_buy_quote": 79.47968}, {"ts": 1774677720000, "open": 7.229, "high": 7.238, "low": 7.229, "close": 7.23, "volume": 26.41, "quote_volume": 191.03743, "trades": 21, "taker_buy_volume": 13.9, "taker_buy_quote": 100.54565}, {"ts": 1774677780000, "open": 7.234, "high": 7.234, "low": 7.22, "close": 7.22, "volume": 23.64, "quote_volume": 170.87971, "trades": 12, "taker_buy_volume": 9.74, "taker_buy_quote": 70.45916}, {"ts": 1774677840000, "open": 7.22, "high": 7.222, "low": 7.209, "close": 7.209, "volume": 31.58, "quote_volume": 227.85014, "trades": 17, "taker_buy_volume": 16.26, "taker_buy_quote": 117.33178}, {"ts": 1774677900000, "open": 7.213, "high": 7.217, "low": 7.213, "close": 7.215, "volume": 101.89, "quote_volume": 735.18105, "trades": 11, "taker_buy_volume": 12.87, "taker_buy_quote": 92.84521}, {"ts": 1774677960000, "open": 7.216, "high": 7.218, "low": 7.199, "close": 7.199, "volume": 65.35, "quote_volume": 471.09115, "trades": 33, "taker_buy_volume": 42.07, "taker_buy_quote": 303.3434}, {"ts": 1774678020000, "open": 7.198, "high": 7.198, "low": 7.194, "close": 7.194, "volume": 107.24, "quote_volume": 771.74494, "trades": 23, "taker_buy_volume": 5.65, "taker_buy_quote": 40.66305}, {"ts": 1774678080000, "open": 7.198, "high": 7.21, "low": 7.196, "close": 7.21, "volume": 116.73, "quote_volume": 841.12566, "trades": 27, "taker_buy_volume": 115.86, "taker_buy_quote": 834.86514}, {"ts": 1774678140000, "open": 7.209, "high": 7.222, "low": 7.208, "close": 7.214, "volume": 102.86, "quote_volume": 742.08227, "trades": 57, "taker_buy_volume": 81.45, "taker_buy_quote": 587.61009}, {"ts": 1774678200000, "open": 7.213, "high": 7.213, "low": 7.201, "close": 7.201, "volume": 37.41, "quote_volume": 269.57027, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678260000, "open": 7.2, "high": 7.2, "low": 7.195, "close": 7.195, "volume": 8.12, "quote_volume": 58.4444, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678320000, "open": 7.196, "high": 7.211, "low": 7.193, "close": 7.211, "volume": 131.38, "quote_volume": 946.56575, "trades": 55, "taker_buy_volume": 124.38, "taker_buy_quote": 896.20528}, {"ts": 1774678380000, "open": 7.207, "high": 7.207, "low": 7.198, "close": 7.203, "volume": 68.06, "quote_volume": 490.21545, "trades": 35, "taker_buy_volume": 52.16, "taker_buy_quote": 375.74333}, {"ts": 1774678440000, "open": 7.202, "high": 7.202, "low": 7.18, "close": 7.186, "volume": 1604.21, "quote_volume": 11533.66451, "trades": 80, "taker_buy_volume": 34.13, "taker_buy_quote": 245.09576}, {"ts": 1774678500000, "open": 7.181, "high": 7.194, "low": 7.171, "close": 7.188, "volume": 254.02, "quote_volume": 1824.45368, "trades": 110, "taker_buy_volume": 176.5, "taker_buy_quote": 1267.65673}, {"ts": 1774678560000, "open": 7.189, "high": 7.206, "low": 7.189, "close": 7.206, "volume": 234.56, "quote_volume": 1689.00095, "trades": 34, "taker_buy_volume": 222.03, "taker_buy_quote": 1598.73483}, {"ts": 1774678620000, "open": 7.205, "high": 7.209, "low": 7.201, "close": 7.209, "volume": 21.95, "quote_volume": 158.14564, "trades": 16, "taker_buy_volume": 4.18, "taker_buy_quote": 30.12943}, {"ts": 1774678680000, "open": 7.21, "high": 7.222, "low": 7.21, "close": 7.218, "volume": 276.68, "quote_volume": 1997.58839, "trades": 34, "taker_buy_volume": 225.17, "taker_buy_quote": 1625.85795}, {"ts": 1774678740000, "open": 7.214, "high": 7.228, "low": 7.209, "close": 7.22, "volume": 386.36, "quote_volume": 2788.71307, "trades": 43, "taker_buy_volume": 258.37, "taker_buy_quote": 1864.99805}, {"ts": 1774678800000, "open": 7.22, "high": 7.22, "low": 7.212, "close": 7.212, "volume": 62.58, "quote_volume": 451.62152, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678860000, "open": 7.219, "high": 7.229, "low": 7.219, "close": 7.22, "volume": 81.23, "quote_volume": 586.77225, "trades": 26, "taker_buy_volume": 33.88, "taker_buy_quote": 244.85698}, {"ts": 1774678920000, "open": 7.223, "high": 7.229, "low": 7.223, "close": 7.225, "volume": 26.87, "quote_volume": 194.14548, "trades": 9, "taker_buy_volume": 9.73, "taker_buy_quote": 70.30898}, {"ts": 1774678980000, "open": 7.224, "high": 7.226, "low": 7.22, "close": 7.226, "volume": 639.93, "quote_volume": 4623.87073, "trades": 21, "taker_buy_volume": 212.18, "taker_buy_quote": 1532.97703}, {"ts": 1774679040000, "open": 7.226, "high": 7.23, "low": 7.219, "close": 7.23, "volume": 146.78, "quote_volume": 1060.3808, "trades": 17, "taker_buy_volume": 98.05, "taker_buy_quote": 708.48336}, {"ts": 1774679100000, "open": 7.229, "high": 7.229, "low": 7.227, "close": 7.227, "volume": 4.17, "quote_volume": 30.14076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679160000, "open": 7.229, "high": 7.244, "low": 7.229, "close": 7.243, "volume": 141.43, "quote_volume": 1023.55625, "trades": 23, "taker_buy_volume": 140.04, "taker_buy_quote": 1013.48848}, {"ts": 1774679220000, "open": 7.242, "high": 7.244, "low": 7.241, "close": 7.244, "volume": 29.72, "quote_volume": 215.23746, "trades": 8, "taker_buy_volume": 25.79, "taker_buy_quote": 186.77779}, {"ts": 1774679280000, "open": 7.245, "high": 7.253, "low": 7.245, "close": 7.249, "volume": 142.31, "quote_volume": 1031.63182, "trades": 16, "taker_buy_volume": 130.01, "taker_buy_quote": 942.43382}, {"ts": 1774679340000, "open": 7.249, "high": 7.279, "low": 7.249, "close": 7.257, "volume": 819.42, "quote_volume": 5950.38675, "trades": 86, "taker_buy_volume": 598.62, "taker_buy_quote": 4347.33551}, {"ts": 1774679400000, "open": 7.264, "high": 7.268, "low": 7.254, "close": 7.254, "volume": 127.6, "quote_volume": 926.1631, "trades": 30, "taker_buy_volume": 45.17, "taker_buy_quote": 327.98486}, {"ts": 1774679460000, "open": 7.256, "high": 7.26, "low": 7.241, "close": 7.246, "volume": 155.34, "quote_volume": 1125.87836, "trades": 37, "taker_buy_volume": 45.71, "taker_buy_quote": 331.31942}, {"ts": 1774679520000, "open": 7.245, "high": 7.248, "low": 7.231, "close": 7.231, "volume": 55.04, "quote_volume": 398.63553, "trades": 23, "taker_buy_volume": 34.19, "taker_buy_quote": 247.72323}, {"ts": 1774679580000, "open": 7.231, "high": 7.234, "low": 7.23, "close": 7.233, "volume": 114.77, "quote_volume": 829.92623, "trades": 16, "taker_buy_volume": 113.38, "taker_buy_quote": 819.87653}, {"ts": 1774679640000, "open": 7.234, "high": 7.235, "low": 7.233, "close": 7.235, "volume": 58.13, "quote_volume": 420.51381, "trades": 7, "taker_buy_volume": 58.13, "taker_buy_quote": 420.51381}, {"ts": 1774679700000, "open": 7.234, "high": 7.279, "low": 7.234, "close": 7.268, "volume": 1253.41, "quote_volume": 9096.12778, "trades": 179, "taker_buy_volume": 1221.31, "taker_buy_quote": 8862.97983}, {"ts": 1774679760000, "open": 7.27, "high": 7.274, "low": 7.251, "close": 7.251, "volume": 260.87, "quote_volume": 1894.40399, "trades": 55, "taker_buy_volume": 15.06, "taker_buy_quote": 109.51421}, {"ts": 1774679820000, "open": 7.253, "high": 7.255, "low": 7.242, "close": 7.242, "volume": 160.54, "quote_volume": 1163.18253, "trades": 26, "taker_buy_volume": 17.88, "taker_buy_quote": 129.70811}, {"ts": 1774679880000, "open": 7.242, "high": 7.242, "low": 7.24, "close": 7.24, "volume": 3.85, "quote_volume": 27.87817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679940000, "open": 7.241, "high": 7.25, "low": 7.234, "close": 7.239, "volume": 393.3, "quote_volume": 2848.23715, "trades": 87, "taker_buy_volume": 189.34, "taker_buy_quote": 1371.41995}, {"ts": 1774680000000, "open": 7.239, "high": 7.248, "low": 7.237, "close": 7.237, "volume": 75.71, "quote_volume": 548.29666, "trades": 38, "taker_buy_volume": 39.3, "taker_buy_quote": 284.66405}, {"ts": 1774680060000, "open": 7.236, "high": 7.236, "low": 7.23, "close": 7.23, "volume": 18.07, "quote_volume": 130.67529, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680120000, "open": 7.23, "high": 7.23, "low": 7.23, "close": 7.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680180000, "open": 7.229, "high": 7.233, "low": 7.229, "close": 7.233, "volume": 4.31, "quote_volume": 31.16867, "trades": 4, "taker_buy_volume": 2.92, "taker_buy_quote": 21.12036}, {"ts": 1774680240000, "open": 7.232, "high": 7.235, "low": 7.223, "close": 7.223, "volume": 264.53, "quote_volume": 1912.76354, "trades": 58, "taker_buy_volume": 75.81, "taker_buy_quote": 548.34662}, {"ts": 1774680300000, "open": 7.224, "high": 7.224, "low": 7.222, "close": 7.222, "volume": 19.02, "quote_volume": 137.36661, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680360000, "open": 7.222, "high": 7.222, "low": 7.203, "close": 7.209, "volume": 272.83, "quote_volume": 1967.05493, "trades": 89, "taker_buy_volume": 125.02, "taker_buy_quote": 901.32025}, {"ts": 1774680420000, "open": 7.214, "high": 7.22, "low": 7.214, "close": 7.219, "volume": 34.24, "quote_volume": 247.11286, "trades": 35, "taker_buy_volume": 31.57, "taker_buy_quote": 227.84069}, {"ts": 1774680480000, "open": 7.218, "high": 7.226, "low": 7.217, "close": 7.226, "volume": 46.49, "quote_volume": 335.64706, "trades": 13, "taker_buy_volume": 44.21, "taker_buy_quote": 319.19091}, {"ts": 1774680540000, "open": 7.227, "high": 7.231, "low": 7.227, "close": 7.231, "volume": 6.95, "quote_volume": 50.24155, "trades": 5, "taker_buy_volume": 6.95, "taker_buy_quote": 50.24155}, {"ts": 1774680600000, "open": 7.229, "high": 7.229, "low": 7.213, "close": 7.213, "volume": 286.58, "quote_volume": 2068.15521, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680660000, "open": 7.221, "high": 7.222, "low": 7.212, "close": 7.212, "volume": 106.5, "quote_volume": 768.5876, "trades": 21, "taker_buy_volume": 2.78, "taker_buy_quote": 20.07577}, {"ts": 1774680720000, "open": 7.221, "high": 7.223, "low": 7.221, "close": 7.223, "volume": 34.07, "quote_volume": 246.06769, "trades": 5, "taker_buy_volume": 34.07, "taker_buy_quote": 246.06769}, {"ts": 1774680780000, "open": 7.224, "high": 7.23, "low": 7.224, "close": 7.23, "volume": 8.34, "quote_volume": 60.27318, "trades": 6, "taker_buy_volume": 8.34, "taker_buy_quote": 60.27318}, {"ts": 1774680840000, "open": 7.227, "high": 7.227, "low": 7.221, "close": 7.225, "volume": 75.67, "quote_volume": 546.52943, "trades": 13, "taker_buy_volume": 4.16, "taker_buy_quote": 30.056}, {"ts": 1774680900000, "open": 7.22, "high": 7.22, "low": 7.206, "close": 7.206, "volume": 115.02, "quote_volume": 829.29345, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 7.208, "high": 7.217, "low": 7.208, "close": 7.217, "volume": 16.41, "quote_volume": 118.34834, "trades": 12, "taker_buy_volume": 16.41, "taker_buy_quote": 118.34834}, {"ts": 1774681020000, "open": 7.214, "high": 7.214, "low": 7.202, "close": 7.205, "volume": 207.21, "quote_volume": 1492.63254, "trades": 19, "taker_buy_volume": 20.29, "taker_buy_quote": 146.18945}, {"ts": 1774681080000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681140000, "open": 7.201, "high": 7.201, "low": 7.2, "close": 7.2, "volume": 4.2, "quote_volume": 30.2414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681200000, "open": 7.201, "high": 7.209, "low": 7.195, "close": 7.199, "volume": 38.49, "quote_volume": 277.1381, "trades": 25, "taker_buy_volume": 18.17, "taker_buy_quote": 130.87276}, {"ts": 1774681260000, "open": 7.2, "high": 7.2, "low": 7.2, "close": 7.2, "volume": 1.4, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.08}, {"ts": 1774681320000, "open": 7.2, "high": 7.236, "low": 7.2, "close": 7.223, "volume": 775.83, "quote_volume": 5605.68468, "trades": 115, "taker_buy_volume": 741.19, "taker_buy_quote": 5355.21954}, {"ts": 1774681380000, "open": 7.222, "high": 7.222, "low": 7.213, "close": 7.213, "volume": 23.14, "quote_volume": 166.97182, "trades": 11, "taker_buy_volume": 9.14, "taker_buy_quote": 65.92682}, {"ts": 1774681440000, "open": 7.214, "high": 7.214, "low": 7.202, "close": 7.203, "volume": 48.83, "quote_volume": 351.77489, "trades": 18, "taker_buy_volume": 33.43, "taker_buy_quote": 240.78709}, {"ts": 1774681500000, "open": 7.203, "high": 7.215, "low": 7.203, "close": 7.215, "volume": 18.84, "quote_volume": 135.81587, "trades": 17, "taker_buy_volume": 18.84, "taker_buy_quote": 135.81587}, {"ts": 1774681560000, "open": 7.213, "high": 7.213, "low": 7.206, "close": 7.209, "volume": 49.01, "quote_volume": 353.25648, "trades": 22, "taker_buy_volume": 24.55, "taker_buy_quote": 176.93602}, {"ts": 1774681620000, "open": 7.208, "high": 7.213, "low": 7.207, "close": 7.207, "volume": 25.48, "quote_volume": 183.6793, "trades": 8, "taker_buy_volume": 8.34, "taker_buy_quote": 60.13557}, {"ts": 1774681680000, "open": 7.206, "high": 7.214, "low": 7.205, "close": 7.214, "volume": 15.29, "quote_volume": 110.22839, "trades": 12, "taker_buy_volume": 12.51, "taker_buy_quote": 90.1971}, {"ts": 1774681740000, "open": 7.215, "high": 7.239, "low": 7.215, "close": 7.239, "volume": 37.58, "quote_volume": 271.61742, "trades": 27, "taker_buy_volume": 36.19, "taker_buy_quote": 261.55938}, {"ts": 1774681800000, "open": 7.24, "high": 7.242, "low": 7.233, "close": 7.241, "volume": 227.69, "quote_volume": 1647.33426, "trades": 21, "taker_buy_volume": 215.18, "taker_buy_quote": 1556.79939}, {"ts": 1774681860000, "open": 7.236, "high": 7.236, "low": 7.213, "close": 7.224, "volume": 779.5, "quote_volume": 5629.68525, "trades": 87, "taker_buy_volume": 380.0, "taker_buy_quote": 2743.18131}, {"ts": 1774681920000, "open": 7.223, "high": 7.226, "low": 7.218, "close": 7.218, "volume": 24.08, "quote_volume": 173.88992, "trades": 11, "taker_buy_volume": 13.48, "taker_buy_quote": 97.35062}, {"ts": 1774681980000, "open": 7.217, "high": 7.217, "low": 7.216, "close": 7.216, "volume": 2.78, "quote_volume": 20.06187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 7.216, "high": 7.216, "low": 7.216, "close": 7.216, "volume": 27.71, "quote_volume": 199.95536, "trades": 3, "taker_buy_volume": 13.6, "taker_buy_quote": 98.1376}, {"ts": 1774682100000, "open": 7.215, "high": 7.215, "low": 7.209, "close": 7.209, "volume": 32.46, "quote_volume": 234.06053, "trades": 9, "taker_buy_volume": 22.73, "taker_buy_quote": 163.88777}, {"ts": 1774682160000, "open": 7.21, "high": 7.211, "low": 7.205, "close": 7.205, "volume": 54.35, "quote_volume": 391.70637, "trades": 14, "taker_buy_volume": 48.78, "taker_buy_quote": 351.56618}, {"ts": 1774682220000, "open": 7.206, "high": 7.21, "low": 7.206, "close": 7.21, "volume": 6.99, "quote_volume": 50.3839, "trades": 5, "taker_buy_volume": 6.99, "taker_buy_quote": 50.3839}, {"ts": 1774682280000, "open": 7.211, "high": 7.22, "low": 7.211, "close": 7.218, "volume": 49.36, "quote_volume": 356.18178, "trades": 17, "taker_buy_volume": 45.19, "taker_buy_quote": 326.08272}, {"ts": 1774682340000, "open": 7.218, "high": 7.218, "low": 7.218, "close": 7.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682400000, "open": 7.222, "high": 7.225, "low": 7.222, "close": 7.223, "volume": 15.2, "quote_volume": 109.80521, "trades": 14, "taker_buy_volume": 9.28, "taker_buy_quote": 67.03966}, {"ts": 1774682460000, "open": 7.222, "high": 7.228, "low": 7.218, "close": 7.222, "volume": 263.17, "quote_volume": 1901.04203, "trades": 45, "taker_buy_volume": 224.96, "taker_buy_quote": 1625.05494}, {"ts": 1774682520000, "open": 7.223, "high": 7.229, "low": 7.223, "close": 7.225, "volume": 235.31, "quote_volume": 1699.72991, "trades": 11, "taker_buy_volume": 227.79, "taker_buy_quote": 1645.38369}, {"ts": 1774682580000, "open": 7.224, "high": 7.226, "low": 7.216, "close": 7.224, "volume": 71.24, "quote_volume": 514.53066, "trades": 40, "taker_buy_volume": 46.87, "taker_buy_quote": 338.60555}, {"ts": 1774682640000, "open": 7.225, "high": 7.263, "low": 7.225, "close": 7.256, "volume": 1488.47, "quote_volume": 10793.94348, "trades": 241, "taker_buy_volume": 1406.18, "taker_buy_quote": 10197.50828}, {"ts": 1774682700000, "open": 7.255, "high": 7.255, "low": 7.241, "close": 7.241, "volume": 185.68, "quote_volume": 1344.89918, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 7.245, "high": 7.251, "low": 7.233, "close": 7.237, "volume": 557.8, "quote_volume": 4039.10018, "trades": 61, "taker_buy_volume": 259.14, "taker_buy_quote": 1877.76385}, {"ts": 1774682820000, "open": 7.234, "high": 7.24, "low": 7.232, "close": 7.24, "volume": 29.18, "quote_volume": 211.15168, "trades": 23, "taker_buy_volume": 15.29, "taker_buy_quote": 110.68014}, {"ts": 1774682880000, "open": 7.241, "high": 7.248, "low": 7.239, "close": 7.239, "volume": 36.94, "quote_volume": 267.53611, "trades": 13, "taker_buy_volume": 20.74, "taker_buy_quote": 150.24888}, {"ts": 1774682940000, "open": 7.245, "high": 7.246, "low": 7.234, "close": 7.234, "volume": 21.04, "quote_volume": 152.34405, "trades": 12, "taker_buy_volume": 9.43, "taker_buy_quote": 68.3206}, {"ts": 1774683000000, "open": 7.233, "high": 7.233, "low": 7.223, "close": 7.223, "volume": 14.58, "quote_volume": 105.38779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683060000, "open": 7.223, "high": 7.223, "low": 7.211, "close": 7.212, "volume": 331.51, "quote_volume": 2392.13088, "trades": 49, "taker_buy_volume": 167.96, "taker_buy_quote": 1212.20741}, {"ts": 1774683120000, "open": 7.211, "high": 7.211, "low": 7.209, "close": 7.209, "volume": 8.65, "quote_volume": 62.36202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683180000, "open": 7.212, "high": 7.212, "low": 7.203, "close": 7.207, "volume": 241.69, "quote_volume": 1742.01204, "trades": 24, "taker_buy_volume": 17.72, "taker_buy_quote": 127.6997}, {"ts": 1774683240000, "open": 7.204, "high": 7.229, "low": 7.196, "close": 7.217, "volume": 895.16, "quote_volume": 6457.34206, "trades": 91, "taker_buy_volume": 520.96, "taker_buy_quote": 3760.69381}, {"ts": 1774683300000, "open": 7.217, "high": 7.217, "low": 7.213, "close": 7.213, "volume": 6.98, "quote_volume": 50.36067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683360000, "open": 7.213, "high": 7.224, "low": 7.212, "close": 7.224, "volume": 48.63, "quote_volume": 351.03939, "trades": 15, "taker_buy_volume": 45.85, "taker_buy_quote": 330.98864}, {"ts": 1774683420000, "open": 7.225, "high": 7.225, "low": 7.225, "close": 7.225, "volume": 1.4, "quote_volume": 10.115, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.115}, {"ts": 1774683480000, "open": 7.225, "high": 7.232, "low": 7.222, "close": 7.232, "volume": 90.17, "quote_volume": 651.58931, "trades": 14, "taker_buy_volume": 86.04, "taker_buy_quote": 621.75429}, {"ts": 1774683540000, "open": 7.232, "high": 7.239, "low": 7.225, "close": 7.227, "volume": 533.73, "quote_volume": 3860.05082, "trades": 92, "taker_buy_volume": 132.45, "taker_buy_quote": 958.22749}, {"ts": 1774683600000, "open": 7.226, "high": 7.226, "low": 7.206, "close": 7.207, "volume": 315.94, "quote_volume": 2280.26292, "trades": 43, "taker_buy_volume": 51.83, "taker_buy_quote": 373.48837}, {"ts": 1774683660000, "open": 7.208, "high": 7.216, "low": 7.208, "close": 7.216, "volume": 12.51, "quote_volume": 90.22212, "trades": 9, "taker_buy_volume": 12.51, "taker_buy_quote": 90.22212}, {"ts": 1774683720000, "open": 7.217, "high": 7.225, "low": 7.217, "close": 7.217, "volume": 241.37, "quote_volume": 1742.47751, "trades": 27, "taker_buy_volume": 32.02, "taker_buy_quote": 231.1785}, {"ts": 1774683780000, "open": 7.216, "high": 7.216, "low": 7.215, "close": 7.215, "volume": 2.78, "quote_volume": 20.05909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683840000, "open": 7.214, "high": 7.214, "low": 7.213, "close": 7.213, "volume": 2.78, "quote_volume": 20.05353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683900000, "open": 7.212, "high": 7.212, "low": 7.204, "close": 7.204, "volume": 70.44, "quote_volume": 507.6643, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 7.212, "high": 7.216, "low": 7.212, "close": 7.216, "volume": 14.16, "quote_volume": 102.13582, "trades": 6, "taker_buy_volume": 14.16, "taker_buy_quote": 102.13582}, {"ts": 1774684020000, "open": 7.211, "high": 7.212, "low": 7.21, "close": 7.212, "volume": 5.56, "quote_volume": 40.09316, "trades": 4, "taker_buy_volume": 2.78, "taker_buy_quote": 20.04797}, {"ts": 1774684080000, "open": 7.209, "high": 7.209, "low": 7.204, "close": 7.204, "volume": 8.34, "quote_volume": 60.10221, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 7.205, "high": 7.213, "low": 7.205, "close": 7.213, "volume": 91.27, "quote_volume": 657.80789, "trades": 16, "taker_buy_volume": 91.27, "taker_buy_quote": 657.80789}, {"ts": 1774684200000, "open": 7.208, "high": 7.208, "low": 7.203, "close": 7.203, "volume": 18.61, "quote_volume": 134.07837, "trades": 10, "taker_buy_volume": 8.14, "taker_buy_quote": 58.64196}, {"ts": 1774684260000, "open": 7.202, "high": 7.205, "low": 7.202, "close": 7.205, "volume": 4.92, "quote_volume": 35.4402, "trades": 4, "taker_buy_volume": 3.52, "taker_buy_quote": 25.3574}, {"ts": 1774684320000, "open": 7.201, "high": 7.201, "low": 7.193, "close": 7.193, "volume": 107.39, "quote_volume": 772.66045, "trades": 18, "taker_buy_volume": 12.47, "taker_buy_quote": 89.71136}, {"ts": 1774684380000, "open": 7.192, "high": 7.192, "low": 7.191, "close": 7.191, "volume": 6.0, "quote_volume": 43.14922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684440000, "open": 7.19, "high": 7.191, "low": 7.185, "close": 7.185, "volume": 160.57, "quote_volume": 1154.20602, "trades": 14, "taker_buy_volume": 8.14, "taker_buy_quote": 58.528}, {"ts": 1774684500000, "open": 7.189, "high": 7.196, "low": 7.189, "close": 7.196, "volume": 15.6, "quote_volume": 112.214, "trades": 9, "taker_buy_volume": 11.2, "taker_buy_quote": 80.556}, {"ts": 1774684560000, "open": 7.193, "high": 7.193, "low": 7.189, "close": 7.189, "volume": 58.6, "quote_volume": 421.45855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 7.19, "high": 7.198, "low": 7.19, "close": 7.198, "volume": 12.47, "quote_volume": 89.70866, "trades": 9, "taker_buy_volume": 12.47, "taker_buy_quote": 89.70866}, {"ts": 1774684680000, "open": 7.199, "high": 7.208, "low": 7.196, "close": 7.206, "volume": 68.22, "quote_volume": 491.45836, "trades": 21, "taker_buy_volume": 33.16, "taker_buy_quote": 238.79625}, {"ts": 1774684740000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 1.4, "quote_volume": 10.087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 7.208, "high": 7.225, "low": 7.208, "close": 7.225, "volume": 106.02, "quote_volume": 765.77545, "trades": 23, "taker_buy_volume": 100.36, "taker_buy_quote": 724.92157}, {"ts": 1774684860000, "open": 7.226, "high": 7.231, "low": 7.213, "close": 7.216, "volume": 342.02, "quote_volume": 2470.28657, "trades": 69, "taker_buy_volume": 107.36, "taker_buy_quote": 776.11012}, {"ts": 1774684920000, "open": 7.221, "high": 7.225, "low": 7.221, "close": 7.225, "volume": 103.36, "quote_volume": 746.57237, "trades": 7, "taker_buy_volume": 103.36, "taker_buy_quote": 746.57237}, {"ts": 1774684980000, "open": 7.226, "high": 7.228, "low": 7.219, "close": 7.219, "volume": 370.22, "quote_volume": 2674.0626, "trades": 26, "taker_buy_volume": 239.27, "taker_buy_quote": 1728.52098}, {"ts": 1774685040000, "open": 7.219, "high": 7.219, "low": 7.219, "close": 7.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685100000, "open": 7.223, "high": 7.23, "low": 7.223, "close": 7.23, "volume": 37.5, "quote_volume": 271.00387, "trades": 11, "taker_buy_volume": 37.5, "taker_buy_quote": 271.00387}, {"ts": 1774685160000, "open": 7.227, "high": 7.227, "low": 7.214, "close": 7.214, "volume": 19.46, "quote_volume": 140.51093, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685220000, "open": 7.215, "high": 7.221, "low": 7.215, "close": 7.221, "volume": 9.73, "quote_volume": 70.23114, "trades": 7, "taker_buy_volume": 9.73, "taker_buy_quote": 70.23114}, {"ts": 1774685280000, "open": 7.222, "high": 7.226, "low": 7.222, "close": 7.225, "volume": 12.51, "quote_volume": 90.37224, "trades": 10, "taker_buy_volume": 9.73, "taker_buy_quote": 70.29091}, {"ts": 1774685340000, "open": 7.222, "high": 7.222, "low": 7.217, "close": 7.217, "volume": 9.73, "quote_volume": 70.24921, "trades": 7, "taker_buy_volume": 1.39, "taker_buy_quote": 10.03858}, {"ts": 1774685400000, "open": 7.218, "high": 7.221, "low": 7.218, "close": 7.221, "volume": 5.56, "quote_volume": 40.14042, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 40.14042}, {"ts": 1774685460000, "open": 7.222, "high": 7.227, "low": 7.222, "close": 7.223, "volume": 88.22, "quote_volume": 637.31153, "trades": 13, "taker_buy_volume": 56.98, "taker_buy_quote": 411.69208}, {"ts": 1774685520000, "open": 7.225, "high": 7.243, "low": 7.225, "close": 7.232, "volume": 764.84, "quote_volume": 5532.28826, "trades": 99, "taker_buy_volume": 586.31, "taker_buy_quote": 4240.61142}, {"ts": 1774685580000, "open": 7.231, "high": 7.231, "low": 7.223, "close": 7.227, "volume": 68.69, "quote_volume": 496.32199, "trades": 26, "taker_buy_volume": 52.01, "taker_buy_quote": 375.77563}, {"ts": 1774685640000, "open": 7.225, "high": 7.233, "low": 7.218, "close": 7.218, "volume": 107.78, "quote_volume": 778.38772, "trades": 34, "taker_buy_volume": 18.76, "taker_buy_quote": 135.62096}, {"ts": 1774685700000, "open": 7.219, "high": 7.22, "low": 7.185, "close": 7.202, "volume": 1347.18, "quote_volume": 9697.0328, "trades": 243, "taker_buy_volume": 256.54, "taker_buy_quote": 1846.27088}, {"ts": 1774685760000, "open": 7.202, "high": 7.202, "low": 7.202, "close": 7.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 7.202, "high": 7.202, "low": 7.202, "close": 7.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 7.202, "high": 7.203, "low": 7.202, "close": 7.203, "volume": 19.51, "quote_volume": 140.52, "trades": 4, "taker_buy_volume": 19.51, "taker_buy_quote": 140.52}, {"ts": 1774685940000, "open": 7.203, "high": 7.211, "low": 7.203, "close": 7.211, "volume": 26.61, "quote_volume": 191.81714, "trades": 19, "taker_buy_volume": 26.61, "taker_buy_quote": 191.81714}, {"ts": 1774686000000, "open": 7.207, "high": 7.207, "low": 7.201, "close": 7.201, "volume": 9.78, "quote_volume": 70.45515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 7.2, "high": 7.2, "low": 7.186, "close": 7.186, "volume": 246.82, "quote_volume": 1776.04672, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686120000, "open": 7.181, "high": 7.186, "low": 7.155, "close": 7.169, "volume": 1009.41, "quote_volume": 7238.81333, "trades": 116, "taker_buy_volume": 47.5, "taker_buy_quote": 340.91462}, {"ts": 1774686180000, "open": 7.167, "high": 7.18, "low": 7.166, "close": 7.166, "volume": 454.18, "quote_volume": 3257.67553, "trades": 42, "taker_buy_volume": 245.63, "taker_buy_quote": 1762.70325}, {"ts": 1774686240000, "open": 7.17, "high": 7.173, "low": 7.167, "close": 7.167, "volume": 138.27, "quote_volume": 991.32879, "trades": 13, "taker_buy_volume": 33.3, "taker_buy_quote": 238.8051}, {"ts": 1774686300000, "open": 7.166, "high": 7.18, "low": 7.157, "close": 7.159, "volume": 721.8, "quote_volume": 5177.06862, "trades": 71, "taker_buy_volume": 494.07, "taker_buy_quote": 3545.78822}, {"ts": 1774686360000, "open": 7.162, "high": 7.163, "low": 7.161, "close": 7.161, "volume": 109.31, "quote_volume": 782.85904, "trades": 12, "taker_buy_volume": 1.42, "taker_buy_quote": 10.17006}, {"ts": 1774686420000, "open": 7.16, "high": 7.16, "low": 7.156, "close": 7.159, "volume": 86.36, "quote_volume": 618.19596, "trades": 19, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0466}, {"ts": 1774686480000, "open": 7.159, "high": 7.159, "low": 7.149, "close": 7.149, "volume": 126.8, "quote_volume": 907.20692, "trades": 21, "taker_buy_volume": 6.74, "taker_buy_quote": 48.21796}, {"ts": 1774686540000, "open": 7.152, "high": 7.16, "low": 7.151, "close": 7.159, "volume": 51.76, "quote_volume": 370.39952, "trades": 19, "taker_buy_volume": 28.35, "taker_buy_quote": 202.91381}, {"ts": 1774686600000, "open": 7.16, "high": 7.169, "low": 7.16, "close": 7.169, "volume": 25.34, "quote_volume": 181.5669, "trades": 12, "taker_buy_volume": 23.94, "taker_buy_quote": 171.5331}, {"ts": 1774686660000, "open": 7.17, "high": 7.178, "low": 7.164, "close": 7.167, "volume": 748.99, "quote_volume": 5368.85325, "trades": 70, "taker_buy_volume": 285.89, "taker_buy_quote": 2049.06883}, {"ts": 1774686720000, "open": 7.17, "high": 7.175, "low": 7.17, "close": 7.175, "volume": 7.06, "quote_volume": 50.6345, "trades": 8, "taker_buy_volume": 7.06, "taker_buy_quote": 50.6345}, {"ts": 1774686780000, "open": 7.175, "high": 7.177, "low": 7.166, "close": 7.167, "volume": 127.15, "quote_volume": 911.7015, "trades": 33, "taker_buy_volume": 10.88, "taker_buy_quote": 78.01428}, {"ts": 1774686840000, "open": 7.173, "high": 7.173, "low": 7.161, "close": 7.172, "volume": 344.55, "quote_volume": 2469.30046, "trades": 33, "taker_buy_volume": 323.55, "taker_buy_quote": 2318.81026}, {"ts": 1774686900000, "open": 7.17, "high": 7.17, "low": 7.167, "close": 7.167, "volume": 5.59, "quote_volume": 40.07193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 7.167, "high": 7.167, "low": 7.165, "close": 7.165, "volume": 4.2, "quote_volume": 30.0972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687020000, "open": 7.164, "high": 7.164, "low": 7.16, "close": 7.16, "volume": 7.53, "quote_volume": 53.9288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 7.159, "high": 7.159, "low": 7.151, "close": 7.151, "volume": 47.94, "quote_volume": 342.90477, "trades": 14, "taker_buy_volume": 2.82, "taker_buy_quote": 20.17005}, {"ts": 1774687140000, "open": 7.151, "high": 7.151, "low": 7.118, "close": 7.13, "volume": 661.56, "quote_volume": 4719.34124, "trades": 105, "taker_buy_volume": 251.61, "taker_buy_quote": 1795.37335}, {"ts": 1774687200000, "open": 7.131, "high": 7.142, "low": 7.123, "close": 7.127, "volume": 425.23, "quote_volume": 3033.93091, "trades": 77, "taker_buy_volume": 115.65, "taker_buy_quote": 825.22773}, {"ts": 1774687260000, "open": 7.127, "high": 7.136, "low": 7.121, "close": 7.121, "volume": 303.58, "quote_volume": 2164.26544, "trades": 78, "taker_buy_volume": 182.87, "taker_buy_quote": 1303.94178}, {"ts": 1774687320000, "open": 7.126, "high": 7.127, "low": 7.111, "close": 7.126, "volume": 937.61, "quote_volume": 6674.18458, "trades": 68, "taker_buy_volume": 782.69, "taker_buy_quote": 5571.2718}, {"ts": 1774687380000, "open": 7.125, "high": 7.125, "low": 7.123, "close": 7.123, "volume": 4.23, "quote_volume": 30.13452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 7.123, "high": 7.123, "low": 7.123, "close": 7.123, "volume": 13.6, "quote_volume": 96.8728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 7.123, "high": 7.123, "low": 7.123, "close": 7.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687560000, "open": 7.123, "high": 7.123, "low": 7.117, "close": 7.122, "volume": 87.54, "quote_volume": 623.30176, "trades": 24, "taker_buy_volume": 13.13, "taker_buy_quote": 93.47859}, {"ts": 1774687620000, "open": 7.121, "high": 7.121, "low": 7.12, "close": 7.12, "volume": 15.01, "quote_volume": 106.8848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687680000, "open": 7.119, "high": 7.134, "low": 7.11, "close": 7.133, "volume": 436.23, "quote_volume": 3104.97949, "trades": 57, "taker_buy_volume": 166.92, "taker_buy_quote": 1188.89869}, {"ts": 1774687740000, "open": 7.132, "high": 7.132, "low": 7.131, "close": 7.131, "volume": 2.82, "quote_volume": 20.11083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 7.132, "high": 7.142, "low": 7.132, "close": 7.142, "volume": 12.99, "quote_volume": 92.70291, "trades": 8, "taker_buy_volume": 12.99, "taker_buy_quote": 92.70291}, {"ts": 1774687860000, "open": 7.143, "high": 7.148, "low": 7.134, "close": 7.134, "volume": 467.2, "quote_volume": 3337.85789, "trades": 48, "taker_buy_volume": 117.08, "taker_buy_quote": 836.34368}, {"ts": 1774687920000, "open": 7.136, "high": 7.138, "low": 7.127, "close": 7.134, "volume": 276.69, "quote_volume": 1973.9062, "trades": 32, "taker_buy_volume": 10.22, "taker_buy_quote": 72.92983}, {"ts": 1774687980000, "open": 7.133, "high": 7.138, "low": 7.122, "close": 7.122, "volume": 226.09, "quote_volume": 1611.49129, "trades": 26, "taker_buy_volume": 31.6, "taker_buy_quote": 225.51748}, {"ts": 1774688040000, "open": 7.13, "high": 7.13, "low": 7.129, "close": 7.129, "volume": 2.82, "quote_volume": 20.10519, "trades": 2, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0533}, {"ts": 1774688100000, "open": 7.129, "high": 7.13, "low": 7.129, "close": 7.129, "volume": 4.79, "quote_volume": 34.14932, "trades": 3, "taker_buy_volume": 3.38, "taker_buy_quote": 24.09743}, {"ts": 1774688160000, "open": 7.13, "high": 7.139, "low": 7.13, "close": 7.138, "volume": 30.27, "quote_volume": 216.00813, "trades": 14, "taker_buy_volume": 14.24, "taker_buy_quote": 101.59591}, {"ts": 1774688220000, "open": 7.133, "high": 7.135, "low": 7.132, "close": 7.135, "volume": 7.05, "quote_volume": 50.29047, "trades": 5, "taker_buy_volume": 4.23, "taker_buy_quote": 30.17682}, {"ts": 1774688280000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 1.41, "quote_volume": 10.05894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 7.133, "high": 7.133, "low": 7.128, "close": 7.129, "volume": 14.57, "quote_volume": 103.87956, "trades": 9, "taker_buy_volume": 4.07, "taker_buy_quote": 29.01237}, {"ts": 1774688400000, "open": 7.13, "high": 7.167, "low": 7.13, "close": 7.152, "volume": 494.38, "quote_volume": 3537.5729, "trades": 105, "taker_buy_volume": 162.45, "taker_buy_quote": 1161.44713}, {"ts": 1774688460000, "open": 7.151, "high": 7.151, "low": 7.144, "close": 7.145, "volume": 198.33, "quote_volume": 1417.15437, "trades": 21, "taker_buy_volume": 167.83, "taker_buy_quote": 1199.14092}, {"ts": 1774688520000, "open": 7.149, "high": 7.159, "low": 7.149, "close": 7.159, "volume": 158.11, "quote_volume": 1130.7504, "trades": 20, "taker_buy_volume": 150.79, "taker_buy_quote": 1078.3983}, {"ts": 1774688580000, "open": 7.16, "high": 7.161, "low": 7.156, "close": 7.156, "volume": 47.62, "quote_volume": 340.9602, "trades": 11, "taker_buy_volume": 27.02, "taker_buy_quote": 193.4646}, {"ts": 1774688640000, "open": 7.157, "high": 7.175, "low": 7.157, "close": 7.167, "volume": 121.08, "quote_volume": 867.78851, "trades": 37, "taker_buy_volume": 88.55, "taker_buy_quote": 634.55438}, {"ts": 1774688700000, "open": 7.166, "high": 7.166, "low": 7.16, "close": 7.16, "volume": 55.93, "quote_volume": 400.4882, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 7.159, "high": 7.159, "low": 7.151, "close": 7.151, "volume": 30.2, "quote_volume": 216.06954, "trades": 14, "taker_buy_volume": 16.8, "taker_buy_quote": 120.19032}, {"ts": 1774688820000, "open": 7.15, "high": 7.15, "low": 7.145, "close": 7.145, "volume": 8.46, "quote_volume": 60.46785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 7.144, "high": 7.156, "low": 7.143, "close": 7.156, "volume": 129.89, "quote_volume": 928.92813, "trades": 32, "taker_buy_volume": 127.07, "taker_buy_quote": 908.78346}, {"ts": 1774688940000, "open": 7.156, "high": 7.178, "low": 7.156, "close": 7.178, "volume": 157.21, "quote_volume": 1126.70056, "trades": 42, "taker_buy_volume": 140.16, "taker_buy_quote": 1004.38386}, {"ts": 1774689000000, "open": 7.179, "high": 7.203, "low": 7.179, "close": 7.193, "volume": 950.55, "quote_volume": 6834.9546, "trades": 84, "taker_buy_volume": 301.05, "taker_buy_quote": 2165.7824}, {"ts": 1774689060000, "open": 7.193, "high": 7.198, "low": 7.188, "close": 7.196, "volume": 643.6, "quote_volume": 4629.74259, "trades": 63, "taker_buy_volume": 358.54, "taker_buy_quote": 2580.15898}, {"ts": 1774689120000, "open": 7.197, "high": 7.197, "low": 7.184, "close": 7.184, "volume": 131.23, "quote_volume": 943.30586, "trades": 31, "taker_buy_volume": 9.74, "taker_buy_quote": 70.09178}, {"ts": 1774689180000, "open": 7.192, "high": 7.202, "low": 7.192, "close": 7.195, "volume": 63.16, "quote_volume": 454.6536, "trades": 15, "taker_buy_volume": 55.02, "taker_buy_quote": 396.04586}, {"ts": 1774689240000, "open": 7.194, "high": 7.194, "low": 7.181, "close": 7.181, "volume": 76.72, "quote_volume": 551.08847, "trades": 18, "taker_buy_volume": 31.4, "taker_buy_quote": 225.5218}, {"ts": 1774689300000, "open": 7.181, "high": 7.181, "low": 7.169, "close": 7.169, "volume": 18.2, "quote_volume": 130.585, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689360000, "open": 7.168, "high": 7.173, "low": 7.168, "close": 7.173, "volume": 8.4, "quote_volume": 60.2322, "trades": 6, "taker_buy_volume": 7.0, "taker_buy_quote": 50.197}, {"ts": 1774689420000, "open": 7.173, "high": 7.173, "low": 7.163, "close": 7.163, "volume": 118.37, "quote_volume": 848.25407, "trades": 21, "taker_buy_volume": 6.74, "taker_buy_quote": 48.31232}, {"ts": 1774689480000, "open": 7.164, "high": 7.181, "low": 7.108, "close": 7.119, "volume": 1760.33, "quote_volume": 12576.56682, "trades": 288, "taker_buy_volume": 483.95, "taker_buy_quote": 3455.02677}, {"ts": 1774689540000, "open": 7.12, "high": 7.127, "low": 7.12, "close": 7.127, "volume": 11.28, "quote_volume": 80.35308, "trades": 8, "taker_buy_volume": 11.28, "taker_buy_quote": 80.35308}, {"ts": 1774689600000, "open": 7.127, "high": 7.127, "low": 7.127, "close": 7.127, "volume": 1.97, "quote_volume": 14.04019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 7.128, "high": 7.135, "low": 7.128, "close": 7.135, "volume": 11.2, "quote_volume": 79.8728, "trades": 8, "taker_buy_volume": 11.2, "taker_buy_quote": 79.8728}, {"ts": 1774689720000, "open": 7.134, "high": 7.134, "low": 7.126, "close": 7.126, "volume": 70.64, "quote_volume": 503.64605, "trades": 12, "taker_buy_volume": 6.74, "taker_buy_quote": 48.04946}, {"ts": 1774689780000, "open": 7.127, "high": 7.138, "low": 7.127, "close": 7.131, "volume": 24.44, "quote_volume": 174.32162, "trades": 20, "taker_buy_volume": 15.98, "taker_buy_quote": 113.97221}, {"ts": 1774689840000, "open": 7.133, "high": 7.145, "low": 7.133, "close": 7.145, "volume": 30.3, "quote_volume": 216.37031, "trades": 19, "taker_buy_volume": 26.07, "taker_buy_quote": 186.16388}, {"ts": 1774689900000, "open": 7.144, "high": 7.144, "low": 7.132, "close": 7.135, "volume": 32.43, "quote_volume": 231.41484, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 7.138, "high": 7.142, "low": 7.138, "close": 7.142, "volume": 7.05, "quote_volume": 50.337, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.337}, {"ts": 1774690020000, "open": 7.143, "high": 7.143, "low": 7.139, "close": 7.14, "volume": 25.92, "quote_volume": 185.09086, "trades": 10, "taker_buy_volume": 4.23, "taker_buy_quote": 30.20784}, {"ts": 1774690080000, "open": 7.142, "high": 7.145, "low": 7.142, "close": 7.145, "volume": 5.64, "quote_volume": 40.28934, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.28934}, {"ts": 1774690140000, "open": 7.146, "high": 7.149, "low": 7.146, "close": 7.149, "volume": 5.6, "quote_volume": 40.026, "trades": 5, "taker_buy_volume": 5.6, "taker_buy_quote": 40.026}, {"ts": 1774690200000, "open": 7.15, "high": 7.152, "low": 7.15, "close": 7.152, "volume": 14.2, "quote_volume": 101.5342, "trades": 5, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0342}, {"ts": 1774690260000, "open": 7.153, "high": 7.154, "low": 7.152, "close": 7.152, "volume": 19.22, "quote_volume": 137.49425, "trades": 6, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0298}, {"ts": 1774690320000, "open": 7.154, "high": 7.155, "low": 7.154, "close": 7.155, "volume": 2.81, "quote_volume": 20.10414, "trades": 2, "taker_buy_volume": 2.81, "taker_buy_quote": 20.10414}, {"ts": 1774690380000, "open": 7.156, "high": 7.169, "low": 7.156, "close": 7.167, "volume": 22.42, "quote_volume": 160.59737, "trades": 16, "taker_buy_volume": 19.62, "taker_buy_quote": 140.52837}, {"ts": 1774690440000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690620000, "open": 7.166, "high": 7.166, "low": 7.16, "close": 7.16, "volume": 9.8, "quote_volume": 70.1974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 7.159, "high": 7.159, "low": 7.151, "close": 7.151, "volume": 18.6, "quote_volume": 133.05906, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690740000, "open": 7.155, "high": 7.171, "low": 7.155, "close": 7.171, "volume": 81.7, "quote_volume": 585.53043, "trades": 23, "taker_buy_volume": 81.7, "taker_buy_quote": 585.53043}, {"ts": 1774690800000, "open": 7.169, "high": 7.177, "low": 7.169, "close": 7.177, "volume": 12.14, "quote_volume": 87.07823, "trades": 9, "taker_buy_volume": 12.14, "taker_buy_quote": 87.07823}, {"ts": 1774690860000, "open": 7.177, "high": 7.179, "low": 7.167, "close": 7.167, "volume": 26.04, "quote_volume": 186.83947, "trades": 17, "taker_buy_volume": 3.33, "taker_buy_quote": 23.90362}, {"ts": 1774690920000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690980000, "open": 7.167, "high": 7.167, "low": 7.166, "close": 7.166, "volume": 2.23, "quote_volume": 15.98101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691040000, "open": 7.165, "high": 7.165, "low": 7.157, "close": 7.157, "volume": 9.8, "quote_volume": 70.1764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 7.159, "high": 7.16, "low": 7.136, "close": 7.136, "volume": 197.04, "quote_volume": 1407.3051, "trades": 37, "taker_buy_volume": 83.54, "taker_buy_quote": 596.38643}, {"ts": 1774691220000, "open": 7.135, "high": 7.135, "low": 7.123, "close": 7.123, "volume": 399.02, "quote_volume": 2844.77742, "trades": 33, "taker_buy_volume": 12.38, "taker_buy_quote": 88.25592}, {"ts": 1774691280000, "open": 7.125, "high": 7.131, "low": 7.122, "close": 7.126, "volume": 496.77, "quote_volume": 3540.12951, "trades": 64, "taker_buy_volume": 202.56, "taker_buy_quote": 1443.38166}, {"ts": 1774691340000, "open": 7.128, "high": 7.135, "low": 7.125, "close": 7.133, "volume": 172.59, "quote_volume": 1230.23947, "trades": 28, "taker_buy_volume": 28.26, "taker_buy_quote": 201.47676}, {"ts": 1774691400000, "open": 7.135, "high": 7.138, "low": 7.129, "close": 7.134, "volume": 99.3, "quote_volume": 708.20938, "trades": 41, "taker_buy_volume": 16.86, "taker_buy_quote": 120.27513}, {"ts": 1774691460000, "open": 7.135, "high": 7.139, "low": 7.135, "close": 7.139, "volume": 20.65, "quote_volume": 147.39265, "trades": 6, "taker_buy_volume": 7.05, "taker_buy_quote": 50.31585}, {"ts": 1774691520000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691580000, "open": 7.139, "high": 7.164, "low": 7.139, "close": 7.148, "volume": 831.83, "quote_volume": 5951.15858, "trades": 107, "taker_buy_volume": 751.63, "taker_buy_quote": 5377.43897}, {"ts": 1774691640000, "open": 7.152, "high": 7.152, "low": 7.148, "close": 7.148, "volume": 7.02, "quote_volume": 50.19303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691700000, "open": 7.15, "high": 7.16, "low": 7.15, "close": 7.156, "volume": 380.09, "quote_volume": 2719.99403, "trades": 47, "taker_buy_volume": 343.09, "taker_buy_quote": 2455.27189}, {"ts": 1774691760000, "open": 7.158, "high": 7.159, "low": 7.156, "close": 7.156, "volume": 5.62, "quote_volume": 40.22792, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0438}, {"ts": 1774691820000, "open": 7.156, "high": 7.162, "low": 7.156, "close": 7.162, "volume": 10.62, "quote_volume": 76.0292, "trades": 7, "taker_buy_volume": 9.22, "taker_buy_quote": 66.0108}, {"ts": 1774691880000, "open": 7.163, "high": 7.17, "low": 7.163, "close": 7.17, "volume": 11.22, "quote_volume": 80.40807, "trades": 9, "taker_buy_volume": 11.22, "taker_buy_quote": 80.40807}, {"ts": 1774691940000, "open": 7.17, "high": 7.17, "low": 7.17, "close": 7.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692000000, "open": 7.168, "high": 7.168, "low": 7.145, "close": 7.151, "volume": 326.59, "quote_volume": 2337.70839, "trades": 64, "taker_buy_volume": 17.92, "taker_buy_quote": 128.09405}, {"ts": 1774692060000, "open": 7.152, "high": 7.162, "low": 7.152, "close": 7.155, "volume": 24.66, "quote_volume": 176.50301, "trades": 18, "taker_buy_volume": 14.86, "taker_buy_quote": 106.35461}, {"ts": 1774692120000, "open": 7.154, "high": 7.165, "low": 7.153, "close": 7.163, "volume": 26.54, "quote_volume": 190.04792, "trades": 17, "taker_buy_volume": 15.41, "taker_buy_quote": 110.33555}, {"ts": 1774692180000, "open": 7.166, "high": 7.188, "low": 7.166, "close": 7.181, "volume": 103.21, "quote_volume": 741.37615, "trades": 25, "taker_buy_volume": 101.81, "taker_buy_quote": 731.32275}, {"ts": 1774692240000, "open": 7.18, "high": 7.18, "low": 7.178, "close": 7.18, "volume": 7.0, "quote_volume": 50.2544, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1026}, {"ts": 1774692300000, "open": 7.179, "high": 7.183, "low": 7.179, "close": 7.181, "volume": 183.61, "quote_volume": 1318.85243, "trades": 9, "taker_buy_volume": 19.2, "taker_buy_quote": 137.9052}, {"ts": 1774692360000, "open": 7.181, "high": 7.181, "low": 7.177, "close": 7.177, "volume": 7.0, "quote_volume": 50.253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692420000, "open": 7.179, "high": 7.188, "low": 7.179, "close": 7.187, "volume": 257.52, "quote_volume": 1848.87094, "trades": 16, "taker_buy_volume": 249.38, "taker_buy_quote": 1790.36202}, {"ts": 1774692480000, "open": 7.188, "high": 7.192, "low": 7.185, "close": 7.185, "volume": 25.03, "quote_volume": 179.95138, "trades": 15, "taker_buy_volume": 15.58, "taker_buy_quote": 112.03108}, {"ts": 1774692540000, "open": 7.186, "high": 7.19, "low": 7.186, "close": 7.19, "volume": 7.0, "quote_volume": 50.316, "trades": 5, "taker_buy_volume": 7.0, "taker_buy_quote": 50.316}, {"ts": 1774692600000, "open": 7.19, "high": 7.193, "low": 7.19, "close": 7.192, "volume": 33.39, "quote_volume": 240.11868, "trades": 8, "taker_buy_volume": 33.39, "taker_buy_quote": 240.11868}, {"ts": 1774692660000, "open": 7.192, "high": 7.194, "low": 7.191, "close": 7.192, "volume": 165.26, "quote_volume": 1188.48296, "trades": 12, "taker_buy_volume": 2.81, "taker_buy_quote": 20.21374}, {"ts": 1774692720000, "open": 7.193, "high": 7.193, "low": 7.189, "close": 7.189, "volume": 89.31, "quote_volume": 642.22431, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 7.188, "high": 7.188, "low": 7.183, "close": 7.183, "volume": 16.36, "quote_volume": 117.5508, "trades": 7, "taker_buy_volume": 7.96, "taker_buy_quote": 57.1926}, {"ts": 1774692840000, "open": 7.185, "high": 7.185, "low": 7.185, "close": 7.185, "volume": 1.4, "quote_volume": 10.059, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.059}, {"ts": 1774692900000, "open": 7.184, "high": 7.191, "low": 7.181, "close": 7.19, "volume": 208.84, "quote_volume": 1500.73484, "trades": 21, "taker_buy_volume": 195.93, "taker_buy_quote": 1407.95548}, {"ts": 1774692960000, "open": 7.189, "high": 7.189, "low": 7.184, "close": 7.184, "volume": 12.06, "quote_volume": 86.67834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693020000, "open": 7.183, "high": 7.183, "low": 7.181, "close": 7.181, "volume": 4.2, "quote_volume": 30.1644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 7.18, "high": 7.18, "low": 7.175, "close": 7.175, "volume": 8.4, "quote_volume": 60.291, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693140000, "open": 7.178, "high": 7.18, "low": 7.178, "close": 7.18, "volume": 4.2, "quote_volume": 30.1518, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1518}, {"ts": 1774693200000, "open": 7.179, "high": 7.191, "low": 7.179, "close": 7.191, "volume": 159.69, "quote_volume": 1147.51039, "trades": 21, "taker_buy_volume": 143.34, "taker_buy_quote": 1030.13374}, {"ts": 1774693260000, "open": 7.192, "high": 7.2, "low": 7.192, "close": 7.193, "volume": 137.66, "quote_volume": 990.5052, "trades": 31, "taker_buy_volume": 20.44, "taker_buy_quote": 147.08555}, {"ts": 1774693320000, "open": 7.198, "high": 7.198, "low": 7.198, "close": 7.198, "volume": 1.02, "quote_volume": 7.34196, "trades": 1, "taker_buy_volume": 1.02, "taker_buy_quote": 7.34196}, {"ts": 1774693380000, "open": 7.198, "high": 7.2, "low": 7.198, "close": 7.2, "volume": 3.18, "quote_volume": 22.89384, "trades": 3, "taker_buy_volume": 3.18, "taker_buy_quote": 22.89384}, {"ts": 1774693440000, "open": 7.201, "high": 7.203, "low": 7.201, "close": 7.203, "volume": 10.6, "quote_volume": 76.34757, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 76.34757}, {"ts": 1774693500000, "open": 7.204, "high": 7.206, "low": 7.199, "close": 7.199, "volume": 55.23, "quote_volume": 397.83471, "trades": 11, "taker_buy_volume": 4.23, "taker_buy_quote": 30.47715}, {"ts": 1774693560000, "open": 7.198, "high": 7.201, "low": 7.198, "close": 7.201, "volume": 15.8, "quote_volume": 113.7702, "trades": 4, "taker_buy_volume": 14.4, "taker_buy_quote": 103.693}, {"ts": 1774693620000, "open": 7.201, "high": 7.201, "low": 7.195, "close": 7.195, "volume": 9.66, "quote_volume": 69.53226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 7.197, "high": 7.199, "low": 7.196, "close": 7.199, "volume": 23.13, "quote_volume": 166.48867, "trades": 7, "taker_buy_volume": 16.26, "taker_buy_quote": 117.04761}, {"ts": 1774693740000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693800000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 7.2, "high": 7.2, "low": 7.2, "close": 7.2, "volume": 17.15, "quote_volume": 123.48, "trades": 2, "taker_buy_volume": 17.15, "taker_buy_quote": 123.48}, {"ts": 1774693920000, "open": 7.197, "high": 7.197, "low": 7.182, "close": 7.182, "volume": 47.79, "quote_volume": 343.41052, "trades": 19, "taker_buy_volume": 23.28, "taker_buy_quote": 167.2229}, {"ts": 1774693980000, "open": 7.184, "high": 7.185, "low": 7.184, "close": 7.185, "volume": 2.8, "quote_volume": 20.1166, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1166}, {"ts": 1774694040000, "open": 7.183, "high": 7.187, "low": 7.182, "close": 7.182, "volume": 130.99, "quote_volume": 941.01065, "trades": 30, "taker_buy_volume": 55.3, "taker_buy_quote": 397.31958}, {"ts": 1774694100000, "open": 7.182, "high": 7.182, "low": 7.182, "close": 7.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 7.181, "high": 7.181, "low": 7.181, "close": 7.181, "volume": 1.4, "quote_volume": 10.0534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694220000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 1.4, "quote_volume": 10.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694280000, "open": 7.179, "high": 7.179, "low": 7.171, "close": 7.173, "volume": 217.85, "quote_volume": 1563.18601, "trades": 34, "taker_buy_volume": 113.03, "taker_buy_quote": 811.16539}, {"ts": 1774694340000, "open": 7.18, "high": 7.183, "low": 7.18, "close": 7.183, "volume": 5.6, "quote_volume": 40.2164, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2164}, {"ts": 1774694400000, "open": 7.183, "high": 7.183, "low": 7.183, "close": 7.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 7.181, "high": 7.181, "low": 7.177, "close": 7.177, "volume": 5.88, "quote_volume": 42.21476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694520000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694580000, "open": 7.177, "high": 7.177, "low": 7.162, "close": 7.162, "volume": 21.94, "quote_volume": 157.2979, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 7.161, "high": 7.161, "low": 7.157, "close": 7.16, "volume": 11.22, "quote_volume": 80.32395, "trades": 8, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0678}, {"ts": 1774694700000, "open": 7.158, "high": 7.158, "low": 7.157, "close": 7.158, "volume": 8.73, "quote_volume": 62.48794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 7.16, "high": 7.166, "low": 7.159, "close": 7.159, "volume": 16.8, "quote_volume": 120.3244, "trades": 12, "taker_buy_volume": 9.8, "taker_buy_quote": 70.1974}, {"ts": 1774694820000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694880000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 1.4, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.024}, {"ts": 1774694940000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 7.16, "high": 7.165, "low": 7.16, "close": 7.165, "volume": 8.4, "quote_volume": 60.165, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 60.165}, {"ts": 1774695060000, "open": 7.166, "high": 7.168, "low": 7.166, "close": 7.168, "volume": 4.2, "quote_volume": 30.1014, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1014}, {"ts": 1774695120000, "open": 7.167, "high": 7.167, "low": 7.161, "close": 7.161, "volume": 24.15, "quote_volume": 173.05365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 7.16, "high": 7.16, "low": 7.156, "close": 7.159, "volume": 13.07, "quote_volume": 93.54992, "trades": 8, "taker_buy_volume": 6.06, "taker_buy_quote": 43.37236}, {"ts": 1774695240000, "open": 7.16, "high": 7.165, "low": 7.16, "close": 7.165, "volume": 8.4, "quote_volume": 60.165, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 60.165}, {"ts": 1774695300000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695360000, "open": 7.164, "high": 7.164, "low": 7.16, "close": 7.16, "volume": 7.0, "quote_volume": 50.134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 7.159, "high": 7.159, "low": 7.154, "close": 7.155, "volume": 9.82, "quote_volume": 70.27469, "trades": 7, "taker_buy_volume": 1.4, "taker_buy_quote": 10.017}, {"ts": 1774695480000, "open": 7.156, "high": 7.158, "low": 7.156, "close": 7.156, "volume": 7.0, "quote_volume": 50.0976, "trades": 5, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0594}, {"ts": 1774695540000, "open": 7.157, "high": 7.159, "low": 7.157, "close": 7.159, "volume": 4.2, "quote_volume": 30.0636, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0636}, {"ts": 1774695600000, "open": 7.16, "high": 7.163, "low": 7.16, "close": 7.163, "volume": 5.6, "quote_volume": 40.1044, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1044}, {"ts": 1774695660000, "open": 7.161, "high": 7.161, "low": 7.158, "close": 7.158, "volume": 5.6, "quote_volume": 40.0932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695720000, "open": 7.157, "high": 7.208, "low": 7.153, "close": 7.2, "volume": 893.47, "quote_volume": 6426.71159, "trades": 156, "taker_buy_volume": 724.46, "taker_buy_quote": 5209.54971}, {"ts": 1774695780000, "open": 7.199, "high": 7.199, "low": 7.195, "close": 7.195, "volume": 53.57, "quote_volume": 385.50802, "trades": 39, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0772}, {"ts": 1774695840000, "open": 7.195, "high": 7.198, "low": 7.192, "close": 7.198, "volume": 109.08, "quote_volume": 784.81287, "trades": 20, "taker_buy_volume": 87.98, "taker_buy_quote": 633.04085}, {"ts": 1774695900000, "open": 7.194, "high": 7.194, "low": 7.192, "close": 7.192, "volume": 4.2, "quote_volume": 30.2106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695960000, "open": 7.191, "high": 7.195, "low": 7.19, "close": 7.19, "volume": 11.18, "quote_volume": 80.40659, "trades": 8, "taker_buy_volume": 7.0, "taker_buy_quote": 50.351}, {"ts": 1774696020000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696080000, "open": 7.189, "high": 7.194, "low": 7.189, "close": 7.194, "volume": 15.65, "quote_volume": 112.53065, "trades": 8, "taker_buy_volume": 14.26, "taker_buy_quote": 102.53794}, {"ts": 1774696140000, "open": 7.195, "high": 7.199, "low": 7.195, "close": 7.195, "volume": 12.6, "quote_volume": 90.6794, "trades": 9, "taker_buy_volume": 7.0, "taker_buy_quote": 50.379}, {"ts": 1774696200000, "open": 7.197, "high": 7.203, "low": 7.197, "close": 7.198, "volume": 25.2, "quote_volume": 181.4232, "trades": 18, "taker_buy_volume": 9.8, "taker_buy_quote": 70.56}, {"ts": 1774696260000, "open": 7.197, "high": 7.197, "low": 7.195, "close": 7.195, "volume": 4.2, "quote_volume": 30.2232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 7.198, "high": 7.198, "low": 7.194, "close": 7.194, "volume": 24.42, "quote_volume": 175.71076, "trades": 15, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0772}, {"ts": 1774696380000, "open": 7.194, "high": 7.194, "low": 7.194, "close": 7.194, "volume": 15.57, "quote_volume": 112.01058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 7.194, "high": 7.194, "low": 7.189, "close": 7.189, "volume": 18.47, "quote_volume": 132.85218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696500000, "open": 7.189, "high": 7.189, "low": 7.189, "close": 7.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 7.19, "high": 7.191, "low": 7.184, "close": 7.184, "volume": 99.73, "quote_volume": 716.68891, "trades": 11, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1334}, {"ts": 1774696620000, "open": 7.184, "high": 7.184, "low": 7.184, "close": 7.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 7.186, "high": 7.193, "low": 7.186, "close": 7.193, "volume": 53.97, "quote_volume": 388.1013, "trades": 14, "taker_buy_volume": 53.97, "taker_buy_quote": 388.1013}, {"ts": 1774696740000, "open": 7.194, "high": 7.197, "low": 7.194, "close": 7.197, "volume": 19.75, "quote_volume": 142.10405, "trades": 5, "taker_buy_volume": 19.75, "taker_buy_quote": 142.10405}, {"ts": 1774696800000, "open": 7.198, "high": 7.234, "low": 7.198, "close": 7.227, "volume": 1199.53, "quote_volume": 8655.77619, "trades": 134, "taker_buy_volume": 1116.86, "taker_buy_quote": 8058.95053}, {"ts": 1774696860000, "open": 7.227, "high": 7.227, "low": 7.223, "close": 7.227, "volume": 136.18, "quote_volume": 983.97408, "trades": 35, "taker_buy_volume": 72.58, "taker_buy_quote": 524.44528}, {"ts": 1774696920000, "open": 7.228, "high": 7.23, "low": 7.215, "close": 7.216, "volume": 377.63, "quote_volume": 2727.42786, "trades": 41, "taker_buy_volume": 108.46, "taker_buy_quote": 783.70889}, {"ts": 1774696980000, "open": 7.217, "high": 7.228, "low": 7.217, "close": 7.228, "volume": 252.13, "quote_volume": 1821.26192, "trades": 25, "taker_buy_volume": 249.35, "taker_buy_quote": 1801.18337}, {"ts": 1774697040000, "open": 7.228, "high": 7.235, "low": 7.228, "close": 7.235, "volume": 61.83, "quote_volume": 447.14851, "trades": 14, "taker_buy_volume": 53.96, "taker_buy_quote": 390.24702}, {"ts": 1774697100000, "open": 7.234, "high": 7.238, "low": 7.232, "close": 7.232, "volume": 28.39, "quote_volume": 205.41511, "trades": 15, "taker_buy_volume": 14.64, "taker_buy_quote": 105.94359}, {"ts": 1774697160000, "open": 7.235, "high": 7.241, "low": 7.235, "close": 7.24, "volume": 211.14, "quote_volume": 1527.94455, "trades": 23, "taker_buy_volume": 209.75, "taker_buy_quote": 1517.88095}, {"ts": 1774697220000, "open": 7.241, "high": 7.243, "low": 7.234, "close": 7.235, "volume": 93.77, "quote_volume": 678.57103, "trades": 21, "taker_buy_volume": 6.23, "taker_buy_quote": 45.09886}, {"ts": 1774697280000, "open": 7.234, "high": 7.234, "low": 7.226, "close": 7.226, "volume": 12.51, "quote_volume": 90.4473, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 7.227, "high": 7.228, "low": 7.227, "close": 7.228, "volume": 18.17, "quote_volume": 131.33137, "trades": 3, "taker_buy_volume": 18.17, "taker_buy_quote": 131.33137}, {"ts": 1774697400000, "open": 7.226, "high": 7.226, "low": 7.219, "close": 7.222, "volume": 318.31, "quote_volume": 2298.74343, "trades": 26, "taker_buy_volume": 42.46, "taker_buy_quote": 306.63787}, {"ts": 1774697460000, "open": 7.221, "high": 7.221, "low": 7.219, "close": 7.221, "volume": 34.15, "quote_volume": 246.56439, "trades": 7, "taker_buy_volume": 29.98, "taker_buy_quote": 216.45699}, {"ts": 1774697520000, "open": 7.221, "high": 7.223, "low": 7.202, "close": 7.204, "volume": 48.5, "quote_volume": 349.90927, "trades": 26, "taker_buy_volume": 19.18, "taker_buy_quote": 138.45395}, {"ts": 1774697580000, "open": 7.201, "high": 7.201, "low": 7.192, "close": 7.192, "volume": 14.0, "quote_volume": 100.751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 7.191, "high": 7.191, "low": 7.183, "close": 7.186, "volume": 128.9, "quote_volume": 926.73903, "trades": 12, "taker_buy_volume": 7.0, "taker_buy_quote": 50.2992}, {"ts": 1774697700000, "open": 7.184, "high": 7.184, "low": 7.175, "close": 7.175, "volume": 285.09, "quote_volume": 2047.12367, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697760000, "open": 7.177, "high": 7.178, "low": 7.177, "close": 7.178, "volume": 11.18, "quote_volume": 80.24026, "trades": 3, "taker_buy_volume": 11.18, "taker_buy_quote": 80.24026}, {"ts": 1774697820000, "open": 7.178, "high": 7.178, "low": 7.177, "close": 7.177, "volume": 112.86, "quote_volume": 810.00982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697880000, "open": 7.179, "high": 7.179, "low": 7.178, "close": 7.178, "volume": 2.25, "quote_volume": 16.1519, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0506}, {"ts": 1774697940000, "open": 7.178, "high": 7.178, "low": 7.172, "close": 7.172, "volume": 22.54, "quote_volume": 161.74916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698000000, "open": 7.171, "high": 7.172, "low": 7.163, "close": 7.172, "volume": 18.16, "quote_volume": 130.16683, "trades": 13, "taker_buy_volume": 5.59, "taker_buy_quote": 40.07755}, {"ts": 1774698060000, "open": 7.171, "high": 7.174, "low": 7.171, "close": 7.171, "volume": 8.88, "quote_volume": 63.69108, "trades": 7, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1266}, {"ts": 1774698120000, "open": 7.171, "high": 7.171, "low": 7.168, "close": 7.169, "volume": 6.52, "quote_volume": 46.74372, "trades": 6, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0366}, {"ts": 1774698180000, "open": 7.168, "high": 7.174, "low": 7.163, "close": 7.171, "volume": 90.98, "quote_volume": 652.29459, "trades": 31, "taker_buy_volume": 13.74, "taker_buy_quote": 98.48936}, {"ts": 1774698240000, "open": 7.17, "high": 7.178, "low": 7.163, "close": 7.178, "volume": 566.98, "quote_volume": 4062.61504, "trades": 41, "taker_buy_volume": 549.88, "taker_buy_quote": 3940.07744}, {"ts": 1774698300000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 7.168, "high": 7.168, "low": 7.161, "close": 7.161, "volume": 26.69, "quote_volume": 191.20527, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 7.16, "high": 7.16, "low": 7.159, "close": 7.16, "volume": 18.38, "quote_volume": 131.59941, "trades": 4, "taker_buy_volume": 1.4, "taker_buy_quote": 10.024}, {"ts": 1774698480000, "open": 7.161, "high": 7.178, "low": 7.161, "close": 7.166, "volume": 331.66, "quote_volume": 2378.56572, "trades": 42, "taker_buy_volume": 260.43, "taker_buy_quote": 1867.76122}, {"ts": 1774698540000, "open": 7.165, "high": 7.165, "low": 7.16, "close": 7.16, "volume": 46.87, "quote_volume": 335.6923, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698600000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698660000, "open": 7.161, "high": 7.162, "low": 7.156, "close": 7.161, "volume": 283.3, "quote_volume": 2028.50617, "trades": 21, "taker_buy_volume": 199.58, "taker_buy_quote": 1429.19238}, {"ts": 1774698720000, "open": 7.16, "high": 7.16, "low": 7.155, "close": 7.155, "volume": 8.92, "quote_volume": 63.8427, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698780000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 1.4, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698840000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 6.14, "quote_volume": 43.9317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 7.155, "high": 7.155, "low": 7.136, "close": 7.138, "volume": 555.69, "quote_volume": 3969.05798, "trades": 53, "taker_buy_volume": 6.74, "taker_buy_quote": 48.11012}, {"ts": 1774698960000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699020000, "open": 7.141, "high": 7.143, "low": 7.14, "close": 7.143, "volume": 11.99, "quote_volume": 85.62201, "trades": 6, "taker_buy_volume": 9.17, "taker_buy_quote": 65.4858}, {"ts": 1774699080000, "open": 7.141, "high": 7.141, "low": 7.127, "close": 7.127, "volume": 157.45, "quote_volume": 1122.92844, "trades": 54, "taker_buy_volume": 21.51, "taker_buy_quote": 153.44762}, {"ts": 1774699140000, "open": 7.127, "high": 7.127, "low": 7.127, "close": 7.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 7.131, "high": 7.139, "low": 7.131, "close": 7.132, "volume": 42.77, "quote_volume": 305.23495, "trades": 20, "taker_buy_volume": 11.28, "taker_buy_quote": 80.4828}, {"ts": 1774699260000, "open": 7.134, "high": 7.142, "low": 7.121, "close": 7.121, "volume": 76.35, "quote_volume": 544.62661, "trades": 57, "taker_buy_volume": 11.28, "taker_buy_quote": 80.51382}, {"ts": 1774699320000, "open": 7.124, "high": 7.136, "low": 7.124, "close": 7.135, "volume": 73.63, "quote_volume": 524.95731, "trades": 25, "taker_buy_volume": 17.15, "taker_buy_quote": 122.27746}, {"ts": 1774699380000, "open": 7.136, "high": 7.146, "low": 7.136, "close": 7.145, "volume": 62.39, "quote_volume": 445.51931, "trades": 37, "taker_buy_volume": 16.91, "taker_buy_quote": 120.76448}, {"ts": 1774699440000, "open": 7.144, "high": 7.144, "low": 7.128, "close": 7.128, "volume": 51.17, "quote_volume": 365.32592, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699500000, "open": 7.127, "high": 7.127, "low": 7.108, "close": 7.111, "volume": 277.95, "quote_volume": 1977.77709, "trades": 48, "taker_buy_volume": 1.39, "taker_buy_quote": 9.89819}, {"ts": 1774699560000, "open": 7.11, "high": 7.11, "low": 7.104, "close": 7.105, "volume": 117.12, "quote_volume": 832.22098, "trades": 16, "taker_buy_volume": 12.96, "taker_buy_quote": 92.07406}, {"ts": 1774699620000, "open": 7.104, "high": 7.104, "low": 7.102, "close": 7.103, "volume": 174.27, "quote_volume": 1237.90288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699680000, "open": 7.101, "high": 7.103, "low": 7.095, "close": 7.099, "volume": 135.38, "quote_volume": 960.77378, "trades": 30, "taker_buy_volume": 20.11, "taker_buy_quote": 142.74376}, {"ts": 1774699740000, "open": 7.1, "high": 7.121, "low": 7.1, "close": 7.119, "volume": 473.38, "quote_volume": 3367.1862, "trades": 77, "taker_buy_volume": 427.84, "taker_buy_quote": 3043.46106}, {"ts": 1774699800000, "open": 7.118, "high": 7.118, "low": 7.116, "close": 7.118, "volume": 7.05, "quote_volume": 50.17626, "trades": 5, "taker_buy_volume": 2.82, "taker_buy_quote": 20.07135}, {"ts": 1774699860000, "open": 7.119, "high": 7.126, "low": 7.119, "close": 7.126, "volume": 20.14, "quote_volume": 143.46011, "trades": 11, "taker_buy_volume": 20.14, "taker_buy_quote": 143.46011}, {"ts": 1774699920000, "open": 7.127, "high": 7.133, "low": 7.127, "close": 7.132, "volume": 32.1, "quote_volume": 228.93828, "trades": 11, "taker_buy_volume": 17.09, "taker_buy_quote": 121.87336}, {"ts": 1774699980000, "open": 7.131, "high": 7.131, "low": 7.122, "close": 7.123, "volume": 27.88, "quote_volume": 198.64563, "trades": 20, "taker_buy_volume": 6.74, "taker_buy_quote": 48.00902}, {"ts": 1774700040000, "open": 7.126, "high": 7.129, "low": 7.126, "close": 7.128, "volume": 7.05, "quote_volume": 50.24958, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 40.1991}, {"ts": 1774700100000, "open": 7.127, "high": 7.138, "low": 7.127, "close": 7.138, "volume": 23.26, "quote_volume": 165.95092, "trades": 13, "taker_buy_volume": 14.1, "taker_buy_quote": 100.58235}, {"ts": 1774700160000, "open": 7.137, "high": 7.137, "low": 7.112, "close": 7.117, "volume": 391.63, "quote_volume": 2787.3287, "trades": 46, "taker_buy_volume": 101.1, "taker_buy_quote": 719.52196}, {"ts": 1774700220000, "open": 7.115, "high": 7.121, "low": 7.112, "close": 7.115, "volume": 47.72, "quote_volume": 339.66782, "trades": 26, "taker_buy_volume": 30.22, "taker_buy_quote": 215.13107}, {"ts": 1774700280000, "open": 7.114, "high": 7.114, "low": 7.105, "close": 7.112, "volume": 61.71, "quote_volume": 438.62089, "trades": 22, "taker_buy_volume": 32.22, "taker_buy_quote": 229.02383}, {"ts": 1774700340000, "open": 7.111, "high": 7.111, "low": 7.107, "close": 7.107, "volume": 89.04, "quote_volume": 632.95816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 7.109, "high": 7.131, "low": 7.109, "close": 7.116, "volume": 631.39, "quote_volume": 4496.67176, "trades": 108, "taker_buy_volume": 522.7, "taker_buy_quote": 3722.50435}, {"ts": 1774700460000, "open": 7.117, "high": 7.124, "low": 7.112, "close": 7.124, "volume": 70.32, "quote_volume": 500.47233, "trades": 43, "taker_buy_volume": 32.83, "taker_buy_quote": 233.74262}, {"ts": 1774700520000, "open": 7.125, "high": 7.131, "low": 7.12, "close": 7.12, "volume": 71.58, "quote_volume": 510.18322, "trades": 14, "taker_buy_volume": 59.84, "taker_buy_quote": 426.54375}, {"ts": 1774700580000, "open": 7.119, "high": 7.123, "low": 7.119, "close": 7.123, "volume": 8.05, "quote_volume": 57.31882, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 10.04343}, {"ts": 1774700640000, "open": 7.124, "high": 7.133, "low": 7.124, "close": 7.133, "volume": 63.31, "quote_volume": 451.44994, "trades": 16, "taker_buy_volume": 63.31, "taker_buy_quote": 451.44994}, {"ts": 1774700700000, "open": 7.127, "high": 7.127, "low": 7.123, "close": 7.123, "volume": 7.05, "quote_volume": 50.23125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 7.122, "high": 7.126, "low": 7.119, "close": 7.126, "volume": 21.99, "quote_volume": 156.61211, "trades": 14, "taker_buy_volume": 16.35, "taker_buy_quote": 116.45249}, {"ts": 1774700820000, "open": 7.126, "high": 7.13, "low": 7.126, "close": 7.127, "volume": 28.56, "quote_volume": 203.60463, "trades": 10, "taker_buy_volume": 24.33, "taker_buy_quote": 173.45319}, {"ts": 1774700880000, "open": 7.129, "high": 7.132, "low": 7.128, "close": 7.128, "volume": 9.87, "quote_volume": 70.37169, "trades": 7, "taker_buy_volume": 5.64, "taker_buy_quote": 40.21602}, {"ts": 1774700940000, "open": 7.129, "high": 7.137, "low": 7.129, "close": 7.137, "volume": 12.69, "quote_volume": 90.51777, "trades": 9, "taker_buy_volume": 12.69, "taker_buy_quote": 90.51777}, {"ts": 1774701000000, "open": 7.138, "high": 7.143, "low": 7.138, "close": 7.143, "volume": 116.21, "quote_volume": 829.93657, "trades": 16, "taker_buy_volume": 14.1, "taker_buy_quote": 100.68105}, {"ts": 1774701060000, "open": 7.142, "high": 7.142, "low": 7.131, "close": 7.131, "volume": 30.61, "quote_volume": 218.4688, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701120000, "open": 7.131, "high": 7.136, "low": 7.13, "close": 7.13, "volume": 22.17, "quote_volume": 158.12247, "trades": 11, "taker_buy_volume": 15.12, "taker_buy_quote": 107.84187}, {"ts": 1774701180000, "open": 7.131, "high": 7.133, "low": 7.131, "close": 7.133, "volume": 2.84, "quote_volume": 20.25349, "trades": 3, "taker_buy_volume": 2.84, "taker_buy_quote": 20.25349}, {"ts": 1774701240000, "open": 7.133, "high": 7.133, "low": 7.127, "close": 7.127, "volume": 8.44, "quote_volume": 60.17432, "trades": 6, "taker_buy_volume": 1.39, "taker_buy_quote": 9.91487}, {"ts": 1774701300000, "open": 7.128, "high": 7.13, "low": 7.126, "close": 7.128, "volume": 81.05, "quote_volume": 577.75106, "trades": 11, "taker_buy_volume": 78.23, "taker_buy_quote": 557.65433}, {"ts": 1774701360000, "open": 7.128, "high": 7.128, "low": 7.128, "close": 7.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701420000, "open": 7.127, "high": 7.131, "low": 7.125, "close": 7.13, "volume": 30.88, "quote_volume": 220.08152, "trades": 10, "taker_buy_volume": 12.31, "taker_buy_quote": 87.74747}, {"ts": 1774701480000, "open": 7.13, "high": 7.14, "low": 7.13, "close": 7.14, "volume": 141.18, "quote_volume": 1007.08964, "trades": 14, "taker_buy_volume": 141.18, "taker_buy_quote": 1007.08964}, {"ts": 1774701540000, "open": 7.141, "high": 7.152, "low": 7.141, "close": 7.145, "volume": 155.17, "quote_volume": 1109.46442, "trades": 23, "taker_buy_volume": 150.94, "taker_buy_quote": 1079.23684}, {"ts": 1774701600000, "open": 7.146, "high": 7.156, "low": 7.146, "close": 7.154, "volume": 503.29, "quote_volume": 3598.83974, "trades": 46, "taker_buy_volume": 479.32, "taker_buy_quote": 3427.48103}, {"ts": 1774701660000, "open": 7.154, "high": 7.155, "low": 7.154, "close": 7.155, "volume": 2.8, "quote_volume": 20.0326, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0326}, {"ts": 1774701720000, "open": 7.156, "high": 7.159, "low": 7.156, "close": 7.156, "volume": 16.9, "quote_volume": 120.9632, "trades": 11, "taker_buy_volume": 5.6, "taker_buy_quote": 40.082}, {"ts": 1774701780000, "open": 7.154, "high": 7.154, "low": 7.153, "close": 7.153, "volume": 2.81, "quote_volume": 20.10133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 7.152, "high": 7.152, "low": 7.151, "close": 7.151, "volume": 2.82, "quote_volume": 20.16723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 7.152, "high": 7.153, "low": 7.152, "close": 7.153, "volume": 2.82, "quote_volume": 20.17005, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.17005}, {"ts": 1774701960000, "open": 7.154, "high": 7.157, "low": 7.154, "close": 7.157, "volume": 5.61, "quote_volume": 40.14234, "trades": 4, "taker_buy_volume": 5.61, "taker_buy_quote": 40.14234}, {"ts": 1774702020000, "open": 7.158, "high": 7.161, "low": 7.158, "close": 7.16, "volume": 123.89, "quote_volume": 887.0496, "trades": 9, "taker_buy_volume": 108.14, "taker_buy_quote": 774.2796}, {"ts": 1774702080000, "open": 7.161, "high": 7.166, "low": 7.161, "close": 7.166, "volume": 26.28, "quote_volume": 188.29722, "trades": 8, "taker_buy_volume": 26.28, "taker_buy_quote": 188.29722}, {"ts": 1774702140000, "open": 7.162, "high": 7.162, "low": 7.162, "close": 7.162, "volume": 1.4, "quote_volume": 10.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702200000, "open": 7.166, "high": 7.166, "low": 7.166, "close": 7.166, "volume": 4.38, "quote_volume": 31.38708, "trades": 1, "taker_buy_volume": 4.38, "taker_buy_quote": 31.38708}, {"ts": 1774702260000, "open": 7.166, "high": 7.166, "low": 7.166, "close": 7.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 7.163, "high": 7.163, "low": 7.162, "close": 7.162, "volume": 8.4, "quote_volume": 60.1678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 7.163, "high": 7.165, "low": 7.163, "close": 7.165, "volume": 3.49, "quote_volume": 25.00165, "trades": 3, "taker_buy_volume": 3.49, "taker_buy_quote": 25.00165}, {"ts": 1774702440000, "open": 7.161, "high": 7.161, "low": 7.16, "close": 7.16, "volume": 2.8, "quote_volume": 20.0494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 7.161, "high": 7.162, "low": 7.161, "close": 7.162, "volume": 35.7, "quote_volume": 255.66485, "trades": 5, "taker_buy_volume": 34.3, "taker_buy_quote": 245.63945}, {"ts": 1774702560000, "open": 7.163, "high": 7.165, "low": 7.163, "close": 7.164, "volume": 30.71, "quote_volume": 220.00575, "trades": 5, "taker_buy_volume": 30.71, "taker_buy_quote": 220.00575}, {"ts": 1774702620000, "open": 7.162, "high": 7.162, "low": 7.157, "close": 7.157, "volume": 8.4, "quote_volume": 60.1398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702680000, "open": 7.158, "high": 7.163, "low": 7.156, "close": 7.156, "volume": 18.2, "quote_volume": 130.3064, "trades": 13, "taker_buy_volume": 8.4, "taker_buy_quote": 60.1482}, {"ts": 1774702740000, "open": 7.155, "high": 7.155, "low": 7.154, "close": 7.154, "volume": 2.8, "quote_volume": 20.0326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702800000, "open": 7.155, "high": 7.164, "low": 7.155, "close": 7.164, "volume": 19.86, "quote_volume": 142.16296, "trades": 8, "taker_buy_volume": 19.86, "taker_buy_quote": 142.16296}, {"ts": 1774702860000, "open": 7.165, "high": 7.186, "low": 7.165, "close": 7.178, "volume": 440.96, "quote_volume": 3165.92414, "trades": 64, "taker_buy_volume": 404.56, "taker_buy_quote": 2904.66586}, {"ts": 1774702920000, "open": 7.179, "high": 7.183, "low": 7.175, "close": 7.178, "volume": 38.76, "quote_volume": 278.31388, "trades": 18, "taker_buy_volume": 27.56, "taker_buy_quote": 197.91468}, {"ts": 1774702980000, "open": 7.175, "high": 7.175, "low": 7.17, "close": 7.17, "volume": 8.4, "quote_volume": 60.249, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703040000, "open": 7.169, "high": 7.169, "low": 7.155, "close": 7.155, "volume": 21.02, "quote_volume": 150.54511, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703100000, "open": 7.154, "high": 7.154, "low": 7.143, "close": 7.143, "volume": 147.58, "quote_volume": 1054.89862, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703160000, "open": 7.143, "high": 7.143, "low": 7.127, "close": 7.127, "volume": 609.75, "quote_volume": 4351.19723, "trades": 82, "taker_buy_volume": 4.23, "taker_buy_quote": 30.17259}, {"ts": 1774703220000, "open": 7.127, "high": 7.146, "low": 7.127, "close": 7.139, "volume": 438.42, "quote_volume": 3127.48373, "trades": 91, "taker_buy_volume": 242.44, "taker_buy_quote": 1729.16339}, {"ts": 1774703280000, "open": 7.139, "high": 7.139, "low": 7.118, "close": 7.118, "volume": 937.07, "quote_volume": 6678.76071, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 7.123, "high": 7.166, "low": 7.123, "close": 7.149, "volume": 583.74, "quote_volume": 4174.97771, "trades": 112, "taker_buy_volume": 523.85, "taker_buy_quote": 3746.37803}, {"ts": 1774703400000, "open": 7.144, "high": 7.144, "low": 7.138, "close": 7.138, "volume": 22.2, "quote_volume": 158.50394, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703460000, "open": 7.137, "high": 7.137, "low": 7.135, "close": 7.135, "volume": 4.2, "quote_volume": 29.9712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703520000, "open": 7.136, "high": 7.143, "low": 7.136, "close": 7.143, "volume": 11.28, "quote_volume": 80.53356, "trades": 8, "taker_buy_volume": 11.28, "taker_buy_quote": 80.53356}, {"ts": 1774703580000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 7.144, "high": 7.144, "low": 7.144, "close": 7.144, "volume": 1.41, "quote_volume": 10.07304, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07304}, {"ts": 1774703700000, "open": 7.141, "high": 7.16, "low": 7.141, "close": 7.154, "volume": 630.25, "quote_volume": 4506.48469, "trades": 43, "taker_buy_volume": 586.62, "taker_buy_quote": 4194.92286}, {"ts": 1774703760000, "open": 7.153, "high": 7.153, "low": 7.149, "close": 7.152, "volume": 41.32, "quote_volume": 295.5258, "trades": 12, "taker_buy_volume": 34.27, "taker_buy_quote": 245.11125}, {"ts": 1774703820000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 1.41, "quote_volume": 10.0815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 7.149, "high": 7.149, "low": 7.138, "close": 7.141, "volume": 278.9, "quote_volume": 1991.41075, "trades": 28, "taker_buy_volume": 33.16, "taker_buy_quote": 236.77605}, {"ts": 1774703940000, "open": 7.138, "high": 7.186, "low": 7.137, "close": 7.172, "volume": 912.93, "quote_volume": 6536.36219, "trades": 170, "taker_buy_volume": 754.41, "taker_buy_quote": 5398.64581}, {"ts": 1774704000000, "open": 7.172, "high": 7.173, "low": 7.168, "close": 7.168, "volume": 24.86, "quote_volume": 178.28892, "trades": 12, "taker_buy_volume": 16.42, "taker_buy_quote": 117.77414}, {"ts": 1774704060000, "open": 7.167, "high": 7.167, "low": 7.166, "close": 7.166, "volume": 2.82, "quote_volume": 20.20953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 7.165, "high": 7.173, "low": 7.165, "close": 7.173, "volume": 188.95, "quote_volume": 1354.85226, "trades": 13, "taker_buy_volume": 187.54, "taker_buy_quote": 1344.74961}, {"ts": 1774704180000, "open": 7.172, "high": 7.172, "low": 7.169, "close": 7.169, "volume": 5.6, "quote_volume": 40.1548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 7.168, "high": 7.168, "low": 7.168, "close": 7.168, "volume": 9.35, "quote_volume": 67.0208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 7.168, "high": 7.168, "low": 7.153, "close": 7.153, "volume": 51.31, "quote_volume": 367.62094, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704360000, "open": 7.152, "high": 7.152, "low": 7.144, "close": 7.147, "volume": 34.11, "quote_volume": 243.76972, "trades": 17, "taker_buy_volume": 16.42, "taker_buy_quote": 117.32513}, {"ts": 1774704420000, "open": 7.146, "high": 7.165, "low": 7.139, "close": 7.144, "volume": 781.25, "quote_volume": 5587.41045, "trades": 134, "taker_buy_volume": 468.79, "taker_buy_quote": 3354.49375}, {"ts": 1774704480000, "open": 7.146, "high": 7.147, "low": 7.144, "close": 7.144, "volume": 13.93, "quote_volume": 99.53205, "trades": 8, "taker_buy_volume": 4.23, "taker_buy_quote": 30.2304}, {"ts": 1774704540000, "open": 7.146, "high": 7.159, "low": 7.146, "close": 7.159, "volume": 34.75, "quote_volume": 248.51094, "trades": 16, "taker_buy_volume": 33.34, "taker_buy_quote": 238.41675}, {"ts": 1774704600000, "open": 7.16, "high": 7.169, "low": 7.16, "close": 7.169, "volume": 27.8, "quote_volume": 199.18099, "trades": 16, "taker_buy_volume": 14.06, "taker_buy_quote": 100.73275}, {"ts": 1774704660000, "open": 7.17, "high": 7.17, "low": 7.16, "close": 7.16, "volume": 245.98, "quote_volume": 1762.2339, "trades": 30, "taker_buy_volume": 1.4, "taker_buy_quote": 10.038}, {"ts": 1774704720000, "open": 7.168, "high": 7.178, "low": 7.168, "close": 7.178, "volume": 246.31, "quote_volume": 1766.47033, "trades": 18, "taker_buy_volume": 235.37, "taker_buy_quote": 1687.97329}, {"ts": 1774704780000, "open": 7.175, "high": 7.179, "low": 7.172, "close": 7.179, "volume": 13.85, "quote_volume": 99.36996, "trades": 12, "taker_buy_volume": 8.25, "taker_buy_quote": 59.19836}, {"ts": 1774704840000, "open": 7.179, "high": 7.206, "low": 7.179, "close": 7.197, "volume": 789.24, "quote_volume": 5679.05006, "trades": 104, "taker_buy_volume": 703.01, "taker_buy_quote": 5058.30294}, {"ts": 1774704900000, "open": 7.196, "high": 7.198, "low": 7.184, "close": 7.195, "volume": 235.98, "quote_volume": 1696.61772, "trades": 48, "taker_buy_volume": 67.83, "taker_buy_quote": 487.72913}, {"ts": 1774704960000, "open": 7.197, "high": 7.199, "low": 7.189, "close": 7.192, "volume": 143.0, "quote_volume": 1028.55555, "trades": 25, "taker_buy_volume": 62.8, "taker_buy_quote": 451.801}, {"ts": 1774705020000, "open": 7.188, "high": 7.188, "low": 7.184, "close": 7.184, "volume": 7.0, "quote_volume": 50.302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 7.184, "high": 7.185, "low": 7.175, "close": 7.18, "volume": 263.79, "quote_volume": 1893.5417, "trades": 30, "taker_buy_volume": 82.2, "taker_buy_quote": 590.3132}, {"ts": 1774705140000, "open": 7.179, "high": 7.179, "low": 7.165, "close": 7.165, "volume": 145.04, "quote_volume": 1039.8969, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 7.173, "high": 7.196, "low": 7.173, "close": 7.191, "volume": 1046.64, "quote_volume": 7520.03294, "trades": 186, "taker_buy_volume": 570.69, "taker_buy_quote": 4101.19697}, {"ts": 1774705260000, "open": 7.196, "high": 7.21, "low": 7.196, "close": 7.21, "volume": 88.0, "quote_volume": 633.69067, "trades": 18, "taker_buy_volume": 84.95, "taker_buy_quote": 611.72597}, {"ts": 1774705320000, "open": 7.209, "high": 7.209, "low": 7.19, "close": 7.19, "volume": 389.41, "quote_volume": 2802.68636, "trades": 59, "taker_buy_volume": 160.71, "taker_buy_quote": 1157.2534}, {"ts": 1774705380000, "open": 7.191, "high": 7.191, "low": 7.184, "close": 7.191, "volume": 45.31, "quote_volume": 325.69926, "trades": 20, "taker_buy_volume": 28.4, "taker_buy_quote": 204.15007}, {"ts": 1774705440000, "open": 7.183, "high": 7.188, "low": 7.175, "close": 7.175, "volume": 311.99, "quote_volume": 2240.85491, "trades": 36, "taker_buy_volume": 238.98, "taker_buy_quote": 1716.62007}, {"ts": 1774705500000, "open": 7.174, "high": 7.174, "low": 7.154, "close": 7.154, "volume": 163.16, "quote_volume": 1169.20524, "trades": 26, "taker_buy_volume": 16.23, "taker_buy_quote": 116.38098}, {"ts": 1774705560000, "open": 7.151, "high": 7.154, "low": 7.132, "close": 7.143, "volume": 551.67, "quote_volume": 3940.9161, "trades": 75, "taker_buy_volume": 78.44, "taker_buy_quote": 560.79578}, {"ts": 1774705620000, "open": 7.144, "high": 7.153, "low": 7.134, "close": 7.139, "volume": 1250.81, "quote_volume": 8930.16576, "trades": 100, "taker_buy_volume": 738.23, "taker_buy_quote": 5270.29637}, {"ts": 1774705680000, "open": 7.137, "high": 7.144, "low": 7.137, "close": 7.144, "volume": 32.27, "quote_volume": 230.44739, "trades": 9, "taker_buy_volume": 28.42, "taker_buy_quote": 202.96994}, {"ts": 1774705740000, "open": 7.138, "high": 7.138, "low": 7.134, "close": 7.134, "volume": 13.79, "quote_volume": 98.39196, "trades": 8, "taker_buy_volume": 6.74, "taker_buy_quote": 48.08316}, {"ts": 1774705800000, "open": 7.133, "high": 7.133, "low": 7.13, "close": 7.13, "volume": 5.13, "quote_volume": 36.5853, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705860000, "open": 7.13, "high": 7.13, "low": 7.115, "close": 7.115, "volume": 28.45, "quote_volume": 202.61186, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705920000, "open": 7.116, "high": 7.121, "low": 7.115, "close": 7.121, "volume": 33.62, "quote_volume": 239.37787, "trades": 18, "taker_buy_volume": 28.36, "taker_buy_quote": 201.95156}, {"ts": 1774705980000, "open": 7.122, "high": 7.132, "low": 7.122, "close": 7.132, "volume": 122.91, "quote_volume": 876.40917, "trades": 12, "taker_buy_volume": 122.91, "taker_buy_quote": 876.40917}, {"ts": 1774706040000, "open": 7.129, "high": 7.129, "low": 7.127, "close": 7.127, "volume": 4.23, "quote_volume": 30.15144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706100000, "open": 7.126, "high": 7.131, "low": 7.125, "close": 7.131, "volume": 11.28, "quote_volume": 80.40102, "trades": 9, "taker_buy_volume": 8.46, "taker_buy_quote": 60.30711}, {"ts": 1774706160000, "open": 7.132, "high": 7.135, "low": 7.132, "close": 7.135, "volume": 5.64, "quote_volume": 40.23294, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.23294}, {"ts": 1774706220000, "open": 7.131, "high": 7.131, "low": 7.127, "close": 7.127, "volume": 7.05, "quote_volume": 50.25945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706280000, "open": 7.126, "high": 7.126, "low": 7.117, "close": 7.126, "volume": 186.54, "quote_volume": 1328.29025, "trades": 26, "taker_buy_volume": 121.01, "taker_buy_quote": 861.79836}, {"ts": 1774706340000, "open": 7.123, "high": 7.123, "low": 7.123, "close": 7.123, "volume": 0.72, "quote_volume": 5.12856, "trades": 1, "taker_buy_volume": 0.72, "taker_buy_quote": 5.12856}, {"ts": 1774706400000, "open": 7.123, "high": 7.129, "low": 7.12, "close": 7.12, "volume": 31.19, "quote_volume": 222.28073, "trades": 15, "taker_buy_volume": 22.73, "taker_buy_quote": 162.01592}, {"ts": 1774706460000, "open": 7.119, "high": 7.119, "low": 7.102, "close": 7.112, "volume": 137.34, "quote_volume": 976.02983, "trades": 36, "taker_buy_volume": 50.01, "taker_buy_quote": 355.48132}, {"ts": 1774706520000, "open": 7.113, "high": 7.127, "low": 7.113, "close": 7.127, "volume": 21.62, "quote_volume": 153.93581, "trades": 17, "taker_buy_volume": 21.62, "taker_buy_quote": 153.93581}, {"ts": 1774706580000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 44.84, "quote_volume": 319.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706640000, "open": 7.128, "high": 7.132, "low": 7.128, "close": 7.132, "volume": 7.05, "quote_volume": 50.2665, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.2665}, {"ts": 1774706700000, "open": 7.133, "high": 7.133, "low": 7.126, "close": 7.126, "volume": 95.09, "quote_volume": 677.82317, "trades": 14, "taker_buy_volume": 12.38, "taker_buy_quote": 88.26015}, {"ts": 1774706760000, "open": 7.126, "high": 7.126, "low": 7.126, "close": 7.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706820000, "open": 7.127, "high": 7.127, "low": 7.121, "close": 7.122, "volume": 11.84, "quote_volume": 84.34422, "trades": 9, "taker_buy_volume": 1.97, "taker_buy_quote": 14.03034}, {"ts": 1774706880000, "open": 7.121, "high": 7.121, "low": 7.11, "close": 7.11, "volume": 27.91, "quote_volume": 198.56808, "trades": 22, "taker_buy_volume": 6.76, "taker_buy_quote": 48.09006}, {"ts": 1774706940000, "open": 7.109, "high": 7.109, "low": 7.108, "close": 7.109, "volume": 4.23, "quote_volume": 30.06966, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 10.02369}, {"ts": 1774707000000, "open": 7.11, "high": 7.115, "low": 7.11, "close": 7.115, "volume": 29.77, "quote_volume": 211.7924, "trades": 9, "taker_buy_volume": 29.77, "taker_buy_quote": 211.7924}, {"ts": 1774707060000, "open": 7.116, "high": 7.118, "low": 7.116, "close": 7.118, "volume": 3.11, "quote_volume": 22.13499, "trades": 3, "taker_buy_volume": 3.11, "taker_buy_quote": 22.13499}, {"ts": 1774707120000, "open": 7.119, "high": 7.123, "low": 7.119, "close": 7.12, "volume": 41.51, "quote_volume": 295.65317, "trades": 11, "taker_buy_volume": 29.41, "taker_buy_quote": 209.47333}, {"ts": 1774707180000, "open": 7.121, "high": 7.125, "low": 7.112, "close": 7.125, "volume": 448.13, "quote_volume": 3190.43558, "trades": 50, "taker_buy_volume": 287.4, "taker_buy_quote": 2046.74828}, {"ts": 1774707240000, "open": 7.126, "high": 7.126, "low": 7.122, "close": 7.122, "volume": 3.53, "quote_volume": 25.14491, "trades": 3, "taker_buy_volume": 0.71, "taker_buy_quote": 5.05946}, {"ts": 1774707300000, "open": 7.121, "high": 7.121, "low": 7.118, "close": 7.121, "volume": 9.87, "quote_volume": 70.27158, "trades": 8, "taker_buy_volume": 4.23, "taker_buy_quote": 30.1176}, {"ts": 1774707360000, "open": 7.121, "high": 7.129, "low": 7.121, "close": 7.129, "volume": 44.62, "quote_volume": 317.83819, "trades": 11, "taker_buy_volume": 28.87, "taker_buy_quote": 205.61944}, {"ts": 1774707420000, "open": 7.127, "high": 7.132, "low": 7.127, "close": 7.127, "volume": 19.13, "quote_volume": 136.37835, "trades": 12, "taker_buy_volume": 12.08, "taker_buy_quote": 86.1189}, {"ts": 1774707480000, "open": 7.128, "high": 7.128, "low": 7.124, "close": 7.124, "volume": 27.03, "quote_volume": 192.58428, "trades": 9, "taker_buy_volume": 5.64, "taker_buy_quote": 40.19346}, {"ts": 1774707540000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 3.92, "quote_volume": 27.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707600000, "open": 7.129, "high": 7.132, "low": 7.128, "close": 7.128, "volume": 9.18, "quote_volume": 65.45271, "trades": 7, "taker_buy_volume": 6.36, "taker_buy_quote": 45.35034}, {"ts": 1774707660000, "open": 7.127, "high": 7.127, "low": 7.123, "close": 7.126, "volume": 32.78, "quote_volume": 233.55446, "trades": 13, "taker_buy_volume": 8.57, "taker_buy_quote": 61.05962}, {"ts": 1774707720000, "open": 7.127, "high": 7.13, "low": 7.127, "close": 7.13, "volume": 21.39, "quote_volume": 152.50224, "trades": 5, "taker_buy_volume": 21.39, "taker_buy_quote": 152.50224}, {"ts": 1774707780000, "open": 7.131, "high": 7.133, "low": 7.103, "close": 7.11, "volume": 507.5, "quote_volume": 3611.79657, "trades": 75, "taker_buy_volume": 202.04, "taker_buy_quote": 1437.51915}, {"ts": 1774707840000, "open": 7.11, "high": 7.119, "low": 7.11, "close": 7.119, "volume": 43.03, "quote_volume": 306.10454, "trades": 13, "taker_buy_volume": 35.39, "taker_buy_quote": 251.78414}, {"ts": 1774707900000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 1.41, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0392}, {"ts": 1774707960000, "open": 7.12, "high": 7.12, "low": 7.117, "close": 7.117, "volume": 193.44, "quote_volume": 1377.28434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 7.117, "high": 7.117, "low": 7.117, "close": 7.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 7.117, "high": 7.122, "low": 7.116, "close": 7.122, "volume": 22.51, "quote_volume": 160.22341, "trades": 7, "taker_buy_volume": 7.05, "taker_buy_quote": 50.196}, {"ts": 1774708140000, "open": 7.123, "high": 7.125, "low": 7.123, "close": 7.125, "volume": 4.23, "quote_volume": 30.13452, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.13452}, {"ts": 1774708200000, "open": 7.123, "high": 7.128, "low": 7.123, "close": 7.128, "volume": 7.05, "quote_volume": 50.23689, "trades": 5, "taker_buy_volume": 5.64, "taker_buy_quote": 40.19346}, {"ts": 1774708260000, "open": 7.129, "high": 7.14, "low": 7.128, "close": 7.128, "volume": 188.74, "quote_volume": 1347.01402, "trades": 22, "taker_buy_volume": 166.5, "taker_buy_quote": 1188.34585}, {"ts": 1774708320000, "open": 7.129, "high": 7.137, "low": 7.129, "close": 7.137, "volume": 12.69, "quote_volume": 90.51777, "trades": 9, "taker_buy_volume": 12.69, "taker_buy_quote": 90.51777}, {"ts": 1774708380000, "open": 7.138, "high": 7.139, "low": 7.138, "close": 7.138, "volume": 4.23, "quote_volume": 30.19515, "trades": 3, "taker_buy_volume": 2.82, "taker_buy_quote": 20.13057}, {"ts": 1774708440000, "open": 7.139, "high": 7.145, "low": 7.139, "close": 7.144, "volume": 208.38, "quote_volume": 1487.93004, "trades": 8, "taker_buy_volume": 201.64, "taker_buy_quote": 1439.77948}, {"ts": 1774708500000, "open": 7.137, "high": 7.137, "low": 7.126, "close": 7.126, "volume": 16.92, "quote_volume": 120.66498, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 7.125, "high": 7.125, "low": 7.118, "close": 7.118, "volume": 11.28, "quote_volume": 80.33052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 7.117, "high": 7.123, "low": 7.106, "close": 7.114, "volume": 341.63, "quote_volume": 2429.59087, "trades": 66, "taker_buy_volume": 178.07, "taker_buy_quote": 1266.24316}, {"ts": 1774708680000, "open": 7.114, "high": 7.115, "low": 7.107, "close": 7.107, "volume": 130.72, "quote_volume": 929.173, "trades": 15, "taker_buy_volume": 84.9, "taker_buy_quote": 603.49078}, {"ts": 1774708740000, "open": 7.106, "high": 7.106, "low": 7.085, "close": 7.085, "volume": 436.08, "quote_volume": 3093.43895, "trades": 81, "taker_buy_volume": 83.76, "taker_buy_quote": 594.00843}, {"ts": 1774708800000, "open": 7.084, "high": 7.092, "low": 7.071, "close": 7.092, "volume": 455.23, "quote_volume": 3221.4871, "trades": 68, "taker_buy_volume": 157.6, "taker_buy_quote": 1116.09081}, {"ts": 1774708860000, "open": 7.088, "high": 7.088, "low": 7.077, "close": 7.077, "volume": 191.48, "quote_volume": 1356.34154, "trades": 32, "taker_buy_volume": 6.74, "taker_buy_quote": 47.70572}, {"ts": 1774708920000, "open": 7.076, "high": 7.098, "low": 7.071, "close": 7.094, "volume": 345.71, "quote_volume": 2449.18482, "trades": 148, "taker_buy_volume": 281.42, "taker_buy_quote": 1993.75681}, {"ts": 1774708980000, "open": 7.093, "high": 7.093, "low": 7.088, "close": 7.088, "volume": 85.27, "quote_volume": 604.42358, "trades": 11, "taker_buy_volume": 64.33, "taker_buy_quote": 455.97104}, {"ts": 1774709040000, "open": 7.093, "high": 7.097, "low": 7.093, "close": 7.097, "volume": 34.12, "quote_volume": 242.03226, "trades": 14, "taker_buy_volume": 34.12, "taker_buy_quote": 242.03226}, {"ts": 1774709100000, "open": 7.095, "high": 7.101, "low": 7.094, "close": 7.101, "volume": 12.32, "quote_volume": 87.45734, "trades": 8, "taker_buy_volume": 9.48, "taker_buy_quote": 67.30896}, {"ts": 1774709160000, "open": 7.102, "high": 7.107, "low": 7.102, "close": 7.107, "volume": 8.5, "quote_volume": 60.38821, "trades": 6, "taker_buy_volume": 8.5, "taker_buy_quote": 60.38821}, {"ts": 1774709220000, "open": 7.108, "high": 7.108, "low": 7.098, "close": 7.102, "volume": 56.52, "quote_volume": 401.48912, "trades": 31, "taker_buy_volume": 23.74, "taker_buy_quote": 168.74162}, {"ts": 1774709280000, "open": 7.107, "high": 7.112, "low": 7.101, "close": 7.104, "volume": 340.98, "quote_volume": 2423.76001, "trades": 45, "taker_buy_volume": 305.3, "taker_buy_quote": 2170.23331}, {"ts": 1774709340000, "open": 7.105, "high": 7.117, "low": 7.105, "close": 7.109, "volume": 217.36, "quote_volume": 1546.20298, "trades": 37, "taker_buy_volume": 199.23, "taker_buy_quote": 1417.29705}, {"ts": 1774709400000, "open": 7.107, "high": 7.108, "low": 7.095, "close": 7.108, "volume": 236.26, "quote_volume": 1677.16162, "trades": 52, "taker_buy_volume": 140.81, "taker_buy_quote": 999.8169}, {"ts": 1774709460000, "open": 7.108, "high": 7.11, "low": 7.106, "close": 7.106, "volume": 22.42, "quote_volume": 159.32861, "trades": 6, "taker_buy_volume": 3.93, "taker_buy_quote": 27.93867}, {"ts": 1774709520000, "open": 7.106, "high": 7.106, "low": 7.098, "close": 7.098, "volume": 47.88, "quote_volume": 340.09251, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709580000, "open": 7.099, "high": 7.102, "low": 7.099, "close": 7.102, "volume": 5.68, "quote_volume": 40.33084, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 40.33084}, {"ts": 1774709640000, "open": 7.103, "high": 7.105, "low": 7.1, "close": 7.102, "volume": 14.22, "quote_volume": 100.98753, "trades": 10, "taker_buy_volume": 9.96, "taker_buy_quote": 70.73727}, {"ts": 1774709700000, "open": 7.103, "high": 7.116, "low": 7.103, "close": 7.116, "volume": 26.78, "quote_volume": 190.36926, "trades": 20, "taker_buy_volume": 19.75, "taker_buy_quote": 140.41259}, {"ts": 1774709760000, "open": 7.117, "high": 7.123, "low": 7.117, "close": 7.123, "volume": 12.42, "quote_volume": 88.43805, "trades": 8, "taker_buy_volume": 12.42, "taker_buy_quote": 88.43805}, {"ts": 1774709820000, "open": 7.122, "high": 7.124, "low": 7.122, "close": 7.124, "volume": 4.23, "quote_volume": 30.13029, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.13029}, {"ts": 1774709880000, "open": 7.125, "high": 7.138, "low": 7.114, "close": 7.114, "volume": 791.64, "quote_volume": 5643.26934, "trades": 70, "taker_buy_volume": 647.07, "taker_buy_quote": 4613.65238}, {"ts": 1774709940000, "open": 7.121, "high": 7.124, "low": 7.119, "close": 7.124, "volume": 43.1, "quote_volume": 307.01479, "trades": 11, "taker_buy_volume": 37.46, "taker_buy_quote": 266.85517}, {"ts": 1774710000000, "open": 7.121, "high": 7.121, "low": 7.117, "close": 7.117, "volume": 7.05, "quote_volume": 50.18895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710060000, "open": 7.122, "high": 7.127, "low": 7.119, "close": 7.125, "volume": 673.97, "quote_volume": 4801.32582, "trades": 28, "taker_buy_volume": 368.17, "taker_buy_quote": 2622.52902}, {"ts": 1774710120000, "open": 7.122, "high": 7.126, "low": 7.117, "close": 7.117, "volume": 64.33, "quote_volume": 458.03311, "trades": 8, "taker_buy_volume": 1.29, "taker_buy_quote": 9.19254}, {"ts": 1774710180000, "open": 7.116, "high": 7.116, "low": 7.113, "close": 7.113, "volume": 89.91, "quote_volume": 639.70449, "trades": 9, "taker_buy_volume": 2.65, "taker_buy_quote": 18.8521}, {"ts": 1774710240000, "open": 7.112, "high": 7.112, "low": 7.106, "close": 7.106, "volume": 32.82, "quote_volume": 233.31003, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710300000, "open": 7.109, "high": 7.117, "low": 7.109, "close": 7.115, "volume": 111.28, "quote_volume": 791.4931, "trades": 12, "taker_buy_volume": 109.87, "taker_buy_quote": 781.46095}, {"ts": 1774710360000, "open": 7.114, "high": 7.114, "low": 7.107, "close": 7.107, "volume": 12.21, "quote_volume": 86.81595, "trades": 9, "taker_buy_volume": 0.93, "taker_buy_quote": 6.60951}, {"ts": 1774710420000, "open": 7.106, "high": 7.106, "low": 7.099, "close": 7.099, "volume": 32.05, "quote_volume": 227.58172, "trades": 5, "taker_buy_volume": 13.48, "taker_buy_quote": 95.73496}, {"ts": 1774710480000, "open": 7.098, "high": 7.098, "low": 7.093, "close": 7.093, "volume": 10.63, "quote_volume": 75.4198, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 7.092, "high": 7.107, "low": 7.092, "close": 7.106, "volume": 429.63, "quote_volume": 3050.51286, "trades": 34, "taker_buy_volume": 413.17, "taker_buy_quote": 2933.56124}, {"ts": 1774710600000, "open": 7.106, "high": 7.106, "low": 7.103, "close": 7.103, "volume": 5.67, "quote_volume": 40.2825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 7.102, "high": 7.102, "low": 7.09, "close": 7.09, "volume": 55.24, "quote_volume": 391.91186, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 7.09, "high": 7.098, "low": 7.089, "close": 7.097, "volume": 132.15, "quote_volume": 937.45876, "trades": 11, "taker_buy_volume": 129.32, "taker_buy_quote": 917.38654}, {"ts": 1774710780000, "open": 7.097, "high": 7.097, "low": 7.097, "close": 7.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710840000, "open": 7.096, "high": 7.106, "low": 7.096, "close": 7.102, "volume": 176.17, "quote_volume": 1250.98825, "trades": 21, "taker_buy_volume": 126.17, "taker_buy_quote": 895.84354}, {"ts": 1774710900000, "open": 7.102, "high": 7.102, "low": 7.096, "close": 7.096, "volume": 8.52, "quote_volume": 60.4849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 7.096, "high": 7.1, "low": 7.096, "close": 7.099, "volume": 198.58, "quote_volume": 1409.61573, "trades": 14, "taker_buy_volume": 174.67, "taker_buy_quote": 1239.87864}, {"ts": 1774711020000, "open": 7.098, "high": 7.098, "low": 7.078, "close": 7.082, "volume": 935.44, "quote_volume": 6628.38508, "trades": 68, "taker_buy_volume": 57.84, "taker_buy_quote": 409.60085}, {"ts": 1774711080000, "open": 7.079, "high": 7.134, "low": 7.079, "close": 7.117, "volume": 1542.1, "quote_volume": 10965.95915, "trades": 188, "taker_buy_volume": 1178.9, "taker_buy_quote": 8379.66207}, {"ts": 1774711140000, "open": 7.116, "high": 7.116, "low": 7.102, "close": 7.102, "volume": 78.82, "quote_volume": 560.28228, "trades": 20, "taker_buy_volume": 23.69, "taker_buy_quote": 168.32261}, {"ts": 1774711200000, "open": 7.101, "high": 7.115, "low": 7.101, "close": 7.103, "volume": 166.97, "quote_volume": 1187.57654, "trades": 24, "taker_buy_volume": 154.18, "taker_buy_quote": 1096.70091}, {"ts": 1774711260000, "open": 7.102, "high": 7.112, "low": 7.1, "close": 7.1, "volume": 201.82, "quote_volume": 1434.07613, "trades": 39, "taker_buy_volume": 126.24, "taker_buy_quote": 897.33511}, {"ts": 1774711320000, "open": 7.1, "high": 7.1, "low": 7.092, "close": 7.092, "volume": 186.55, "quote_volume": 1323.87577, "trades": 42, "taker_buy_volume": 131.12, "taker_buy_quote": 930.64199}, {"ts": 1774711380000, "open": 7.091, "high": 7.091, "low": 7.091, "close": 7.091, "volume": 5.3, "quote_volume": 37.5823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 7.092, "high": 7.097, "low": 7.091, "close": 7.091, "volume": 26.93, "quote_volume": 191.04293, "trades": 24, "taker_buy_volume": 17.6, "taker_buy_quote": 124.86182}, {"ts": 1774711500000, "open": 7.09, "high": 7.093, "low": 7.082, "close": 7.087, "volume": 430.22, "quote_volume": 3048.84686, "trades": 40, "taker_buy_volume": 115.0, "taker_buy_quote": 814.88574}, {"ts": 1774711560000, "open": 7.088, "high": 7.09, "low": 7.085, "close": 7.088, "volume": 26.99, "quote_volume": 191.25388, "trades": 13, "taker_buy_volume": 21.31, "taker_buy_quote": 151.00256}, {"ts": 1774711620000, "open": 7.087, "high": 7.087, "low": 7.084, "close": 7.084, "volume": 6.24, "quote_volume": 44.21436, "trades": 4, "taker_buy_volume": 1.98, "taker_buy_quote": 14.03226}, {"ts": 1774711680000, "open": 7.084, "high": 7.094, "low": 7.084, "close": 7.094, "volume": 28.49, "quote_volume": 201.91134, "trades": 14, "taker_buy_volume": 28.49, "taker_buy_quote": 201.91134}, {"ts": 1774711740000, "open": 7.094, "high": 7.098, "low": 7.09, "close": 7.09, "volume": 36.91, "quote_volume": 261.83818, "trades": 15, "taker_buy_volume": 19.51, "taker_buy_quote": 138.44236}, {"ts": 1774711800000, "open": 7.092, "high": 7.107, "low": 7.092, "close": 7.102, "volume": 110.51, "quote_volume": 784.64107, "trades": 53, "taker_buy_volume": 83.45, "taker_buy_quote": 592.42547}, {"ts": 1774711860000, "open": 7.103, "high": 7.103, "low": 7.1, "close": 7.101, "volume": 6.86, "quote_volume": 48.71567, "trades": 5, "taker_buy_volume": 1.2, "taker_buy_quote": 8.5212}, {"ts": 1774711920000, "open": 7.099, "high": 7.121, "low": 7.099, "close": 7.121, "volume": 28.27, "quote_volume": 201.03184, "trades": 20, "taker_buy_volume": 26.85, "taker_buy_quote": 190.95126}, {"ts": 1774711980000, "open": 7.12, "high": 7.12, "low": 7.108, "close": 7.116, "volume": 317.14, "quote_volume": 2256.45706, "trades": 24, "taker_buy_volume": 84.72, "taker_buy_quote": 602.7205}, {"ts": 1774712040000, "open": 7.115, "high": 7.115, "low": 7.111, "close": 7.111, "volume": 13.78, "quote_volume": 98.0306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712100000, "open": 7.11, "high": 7.11, "low": 7.102, "close": 7.102, "volume": 12.69, "quote_volume": 90.17514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712160000, "open": 7.104, "high": 7.109, "low": 7.104, "close": 7.108, "volume": 18.84, "quote_volume": 133.87065, "trades": 9, "taker_buy_volume": 15.93, "taker_buy_quote": 113.18787}, {"ts": 1774712220000, "open": 7.107, "high": 7.114, "low": 7.106, "close": 7.11, "volume": 179.02, "quote_volume": 1272.76963, "trades": 31, "taker_buy_volume": 150.35, "taker_buy_quote": 1068.9024}, {"ts": 1774712280000, "open": 7.111, "high": 7.111, "low": 7.101, "close": 7.101, "volume": 19.64, "quote_volume": 139.5823, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712340000, "open": 7.1, "high": 7.1, "low": 7.083, "close": 7.083, "volume": 354.6, "quote_volume": 2516.34906, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712400000, "open": 7.082, "high": 7.082, "low": 7.079, "close": 7.079, "volume": 11.35, "quote_volume": 80.35514, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 7.079, "high": 7.079, "low": 7.055, "close": 7.06, "volume": 1046.89, "quote_volume": 7399.10647, "trades": 130, "taker_buy_volume": 121.2, "taker_buy_quote": 856.5975}, {"ts": 1774712520000, "open": 7.065, "high": 7.075, "low": 7.059, "close": 7.071, "volume": 383.77, "quote_volume": 2711.11464, "trades": 122, "taker_buy_volume": 194.9, "taker_buy_quote": 1377.12296}, {"ts": 1774712580000, "open": 7.07, "high": 7.074, "low": 7.067, "close": 7.074, "volume": 122.3, "quote_volume": 864.44399, "trades": 22, "taker_buy_volume": 50.57, "taker_buy_quote": 357.45858}, {"ts": 1774712640000, "open": 7.074, "high": 7.074, "low": 7.064, "close": 7.072, "volume": 129.82, "quote_volume": 917.78906, "trades": 46, "taker_buy_volume": 9.94, "taker_buy_quote": 70.28006}, {"ts": 1774712700000, "open": 7.071, "high": 7.071, "low": 7.065, "close": 7.068, "volume": 48.35, "quote_volume": 341.74287, "trades": 30, "taker_buy_volume": 14.9, "taker_buy_quote": 105.32668}, {"ts": 1774712760000, "open": 7.068, "high": 7.074, "low": 7.068, "close": 7.072, "volume": 229.36, "quote_volume": 1622.10877, "trades": 39, "taker_buy_volume": 138.37, "taker_buy_quote": 978.57888}, {"ts": 1774712820000, "open": 7.073, "high": 7.081, "low": 7.062, "close": 7.07, "volume": 204.21, "quote_volume": 1444.75321, "trades": 101, "taker_buy_volume": 64.46, "taker_buy_quote": 456.15397}, {"ts": 1774712880000, "open": 7.07, "high": 7.128, "low": 7.07, "close": 7.124, "volume": 1260.0, "quote_volume": 8940.64389, "trades": 319, "taker_buy_volume": 986.94, "taker_buy_quote": 7000.02589}, {"ts": 1774712940000, "open": 7.123, "high": 7.125, "low": 7.118, "close": 7.125, "volume": 86.25, "quote_volume": 614.32422, "trades": 23, "taker_buy_volume": 60.99, "taker_buy_quote": 434.48994}, {"ts": 1774713000000, "open": 7.125, "high": 7.13, "low": 7.113, "close": 7.116, "volume": 683.28, "quote_volume": 4866.03136, "trades": 79, "taker_buy_volume": 196.92, "taker_buy_quote": 1402.81702}, {"ts": 1774713060000, "open": 7.124, "high": 7.132, "low": 7.117, "close": 7.117, "volume": 489.27, "quote_volume": 3485.9033, "trades": 41, "taker_buy_volume": 473.76, "taker_buy_quote": 3375.46223}, {"ts": 1774713120000, "open": 7.116, "high": 7.119, "low": 7.116, "close": 7.119, "volume": 5.64, "quote_volume": 40.1427, "trades": 4, "taker_buy_volume": 4.23, "taker_buy_quote": 30.10914}, {"ts": 1774713180000, "open": 7.119, "high": 7.119, "low": 7.119, "close": 7.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713240000, "open": 7.12, "high": 7.139, "low": 7.12, "close": 7.135, "volume": 104.39, "quote_volume": 744.61031, "trades": 32, "taker_buy_volume": 99.69, "taker_buy_quote": 711.07064}, {"ts": 1774713300000, "open": 7.131, "high": 7.131, "low": 7.116, "close": 7.126, "volume": 131.4, "quote_volume": 936.15115, "trades": 37, "taker_buy_volume": 34.86, "taker_buy_quote": 248.35611}, {"ts": 1774713360000, "open": 7.127, "high": 7.133, "low": 7.127, "close": 7.129, "volume": 56.66, "quote_volume": 403.9211, "trades": 40, "taker_buy_volume": 42.05, "taker_buy_quote": 299.76943}, {"ts": 1774713420000, "open": 7.128, "high": 7.13, "low": 7.124, "close": 7.126, "volume": 30.18, "quote_volume": 215.11621, "trades": 18, "taker_buy_volume": 12.69, "taker_buy_quote": 90.45855}, {"ts": 1774713480000, "open": 7.126, "high": 7.131, "low": 7.126, "close": 7.13, "volume": 32.71, "quote_volume": 233.1566, "trades": 16, "taker_buy_volume": 32.71, "taker_buy_quote": 233.1566}, {"ts": 1774713540000, "open": 7.129, "high": 7.137, "low": 7.129, "close": 7.134, "volume": 206.74, "quote_volume": 1474.77857, "trades": 20, "taker_buy_volume": 197.18, "taker_buy_quote": 1406.57784}, {"ts": 1774713600000, "open": 7.135, "high": 7.155, "low": 7.135, "close": 7.15, "volume": 253.05, "quote_volume": 1808.55438, "trades": 47, "taker_buy_volume": 242.64, "taker_buy_quote": 1734.19629}, {"ts": 1774713660000, "open": 7.152, "high": 7.177, "low": 7.152, "close": 7.161, "volume": 832.34, "quote_volume": 5962.73323, "trades": 113, "taker_buy_volume": 741.88, "taker_buy_quote": 5314.3794}, {"ts": 1774713720000, "open": 7.16, "high": 7.162, "low": 7.144, "close": 7.147, "volume": 756.92, "quote_volume": 5414.63694, "trades": 85, "taker_buy_volume": 453.0, "taker_buy_quote": 3240.80302}, {"ts": 1774713780000, "open": 7.146, "high": 7.146, "low": 7.145, "close": 7.145, "volume": 20.37, "quote_volume": 145.55184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713840000, "open": 7.145, "high": 7.163, "low": 7.145, "close": 7.157, "volume": 350.88, "quote_volume": 2511.31381, "trades": 38, "taker_buy_volume": 350.88, "taker_buy_quote": 2511.31381}, {"ts": 1774713900000, "open": 7.157, "high": 7.169, "low": 7.157, "close": 7.161, "volume": 147.45, "quote_volume": 1056.15583, "trades": 28, "taker_buy_volume": 136.98, "taker_buy_quote": 981.21157}, {"ts": 1774713960000, "open": 7.161, "high": 7.161, "low": 7.151, "close": 7.151, "volume": 36.4, "quote_volume": 260.5001, "trades": 14, "taker_buy_volume": 6.66, "taker_buy_quote": 47.63546}, {"ts": 1774714020000, "open": 7.152, "high": 7.152, "low": 7.152, "close": 7.152, "volume": 1.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0128}, {"ts": 1774714080000, "open": 7.153, "high": 7.17, "low": 7.153, "close": 7.169, "volume": 43.67, "quote_volume": 312.85593, "trades": 21, "taker_buy_volume": 23.8, "taker_buy_quote": 170.4416}, {"ts": 1774714140000, "open": 7.173, "high": 7.18, "low": 7.17, "close": 7.17, "volume": 154.4, "quote_volume": 1108.26081, "trades": 35, "taker_buy_volume": 118.2, "taker_buy_quote": 848.51787}, {"ts": 1774714200000, "open": 7.171, "high": 7.171, "low": 7.159, "close": 7.166, "volume": 211.93, "quote_volume": 1518.94574, "trades": 28, "taker_buy_volume": 103.31, "taker_buy_quote": 740.63219}, {"ts": 1774714260000, "open": 7.166, "high": 7.18, "low": 7.166, "close": 7.176, "volume": 121.62, "quote_volume": 872.79839, "trades": 40, "taker_buy_volume": 42.09, "taker_buy_quote": 301.92974}, {"ts": 1774714320000, "open": 7.176, "high": 7.176, "low": 7.171, "close": 7.171, "volume": 39.86, "quote_volume": 285.94928, "trades": 7, "taker_buy_volume": 1.02, "taker_buy_quote": 7.31952}, {"ts": 1774714380000, "open": 7.17, "high": 7.17, "low": 7.155, "close": 7.155, "volume": 47.25, "quote_volume": 338.49579, "trades": 21, "taker_buy_volume": 2.79, "taker_buy_quote": 19.99593}, {"ts": 1774714440000, "open": 7.154, "high": 7.166, "low": 7.147, "close": 7.166, "volume": 125.11, "quote_volume": 895.25737, "trades": 56, "taker_buy_volume": 111.04, "taker_buy_quote": 794.65123}, {"ts": 1774714500000, "open": 7.161, "high": 7.161, "low": 7.152, "close": 7.156, "volume": 324.57, "quote_volume": 2323.67939, "trades": 18, "taker_buy_volume": 5.62, "taker_buy_quote": 40.20827}, {"ts": 1774714560000, "open": 7.156, "high": 7.156, "low": 7.153, "close": 7.153, "volume": 27.98, "quote_volume": 200.18842, "trades": 7, "taker_buy_volume": 1.41, "taker_buy_quote": 10.08714}, {"ts": 1774714620000, "open": 7.152, "high": 7.152, "low": 7.145, "close": 7.146, "volume": 240.03, "quote_volume": 1716.18676, "trades": 14, "taker_buy_volume": 14.58, "taker_buy_quote": 104.17551}, {"ts": 1774714680000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 15.22, "quote_volume": 108.76212, "trades": 2, "taker_buy_volume": 13.6, "taker_buy_quote": 97.1856}, {"ts": 1774714740000, "open": 7.147, "high": 7.148, "low": 7.147, "close": 7.148, "volume": 2.82, "quote_volume": 20.15595, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.15595}, {"ts": 1774714800000, "open": 7.147, "high": 7.158, "low": 7.147, "close": 7.158, "volume": 26.22, "quote_volume": 187.5701, "trades": 18, "taker_buy_volume": 24.81, "taker_buy_quote": 177.48437}, {"ts": 1774714860000, "open": 7.158, "high": 7.158, "low": 7.149, "close": 7.149, "volume": 21.82, "quote_volume": 156.10861, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714920000, "open": 7.151, "high": 7.158, "low": 7.146, "close": 7.149, "volume": 44.97, "quote_volume": 321.54949, "trades": 25, "taker_buy_volume": 29.06, "taker_buy_quote": 207.7666}, {"ts": 1774714980000, "open": 7.15, "high": 7.151, "low": 7.15, "close": 7.151, "volume": 2.82, "quote_volume": 20.16441, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.16441}, {"ts": 1774715040000, "open": 7.152, "high": 7.18, "low": 7.152, "close": 7.178, "volume": 276.95, "quote_volume": 1987.50185, "trades": 61, "taker_buy_volume": 265.1, "taker_buy_quote": 1902.43581}, {"ts": 1774715100000, "open": 7.18, "high": 7.183, "low": 7.178, "close": 7.179, "volume": 48.41, "quote_volume": 347.58372, "trades": 18, "taker_buy_volume": 43.87, "taker_buy_quote": 314.98826}, {"ts": 1774715160000, "open": 7.181, "high": 7.215, "low": 7.181, "close": 7.214, "volume": 1896.24, "quote_volume": 13660.20328, "trades": 312, "taker_buy_volume": 1302.43, "taker_buy_quote": 9380.41922}, {"ts": 1774715220000, "open": 7.212, "high": 7.212, "low": 7.184, "close": 7.192, "volume": 1111.97, "quote_volume": 8002.65456, "trades": 167, "taker_buy_volume": 359.46, "taker_buy_quote": 2585.47352}, {"ts": 1774715280000, "open": 7.191, "high": 7.2, "low": 7.176, "close": 7.192, "volume": 453.99, "quote_volume": 3263.68641, "trades": 79, "taker_buy_volume": 297.81, "taker_buy_quote": 2141.19139}, {"ts": 1774715340000, "open": 7.191, "high": 7.208, "low": 7.187, "close": 7.189, "volume": 571.25, "quote_volume": 4111.03735, "trades": 113, "taker_buy_volume": 317.03, "taker_buy_quote": 2281.57553}, {"ts": 1774715400000, "open": 7.188, "high": 7.194, "low": 7.178, "close": 7.185, "volume": 263.05, "quote_volume": 1889.70448, "trades": 112, "taker_buy_volume": 107.57, "taker_buy_quote": 772.89718}, {"ts": 1774715460000, "open": 7.181, "high": 7.185, "low": 7.178, "close": 7.183, "volume": 229.6, "quote_volume": 1648.83018, "trades": 19, "taker_buy_volume": 70.94, "taker_buy_quote": 509.49132}, {"ts": 1774715520000, "open": 7.182, "high": 7.182, "low": 7.176, "close": 7.176, "volume": 9.8, "quote_volume": 70.3542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715580000, "open": 7.175, "high": 7.185, "low": 7.172, "close": 7.182, "volume": 78.0, "quote_volume": 559.83536, "trades": 39, "taker_buy_volume": 57.17, "taker_buy_quote": 410.32392}, {"ts": 1774715640000, "open": 7.186, "high": 7.187, "low": 7.182, "close": 7.182, "volume": 25.2, "quote_volume": 181.08834, "trades": 8, "taker_buy_volume": 16.54, "taker_buy_quote": 118.87158}, {"ts": 1774715700000, "open": 7.181, "high": 7.193, "low": 7.181, "close": 7.193, "volume": 18.2, "quote_volume": 130.8034, "trades": 13, "taker_buy_volume": 16.8, "taker_buy_quote": 120.75}, {"ts": 1774715760000, "open": 7.194, "high": 7.199, "low": 7.194, "close": 7.196, "volume": 50.0, "quote_volume": 359.86108, "trades": 22, "taker_buy_volume": 22.4, "taker_buy_quote": 161.2366}, {"ts": 1774715820000, "open": 7.199, "high": 7.255, "low": 7.199, "close": 7.237, "volume": 1827.38, "quote_volume": 13194.04717, "trades": 295, "taker_buy_volume": 1490.94, "taker_buy_quote": 10764.2635}, {"ts": 1774715880000, "open": 7.242, "high": 7.242, "low": 7.197, "close": 7.2, "volume": 785.83, "quote_volume": 5675.31266, "trades": 175, "taker_buy_volume": 73.75, "taker_buy_quote": 532.84395}, {"ts": 1774715940000, "open": 7.199, "high": 7.199, "low": 7.192, "close": 7.192, "volume": 32.82, "quote_volume": 236.17917, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 7.191, "high": 7.207, "low": 7.191, "close": 7.199, "volume": 240.32, "quote_volume": 1729.82909, "trades": 116, "taker_buy_volume": 223.9, "taker_buy_quote": 1611.67318}, {"ts": 1774716060000, "open": 7.198, "high": 7.205, "low": 7.197, "close": 7.203, "volume": 71.91, "quote_volume": 517.71185, "trades": 52, "taker_buy_volume": 63.21, "taker_buy_quote": 455.08615}, {"ts": 1774716120000, "open": 7.198, "high": 7.201, "low": 7.198, "close": 7.198, "volume": 16.8, "quote_volume": 120.9614, "trades": 16, "taker_buy_volume": 12.6, "taker_buy_quote": 90.7284}, {"ts": 1774716180000, "open": 7.197, "high": 7.208, "low": 7.197, "close": 7.206, "volume": 64.36, "quote_volume": 463.57128, "trades": 45, "taker_buy_volume": 54.82, "taker_buy_quote": 394.84538}, {"ts": 1774716240000, "open": 7.205, "high": 7.207, "low": 7.2, "close": 7.2, "volume": 51.62, "quote_volume": 371.82931, "trades": 18, "taker_buy_volume": 20.79, "taker_buy_quote": 149.79313}, {"ts": 1774716300000, "open": 7.2, "high": 7.211, "low": 7.2, "close": 7.207, "volume": 91.55, "quote_volume": 659.80517, "trades": 57, "taker_buy_volume": 65.31, "taker_buy_quote": 470.66233}, {"ts": 1774716360000, "open": 7.207, "high": 7.209, "low": 7.207, "close": 7.208, "volume": 10.98, "quote_volume": 79.1455, "trades": 8, "taker_buy_volume": 6.52, "taker_buy_quote": 46.99755}, {"ts": 1774716420000, "open": 7.209, "high": 7.21, "low": 7.209, "close": 7.21, "volume": 12.07, "quote_volume": 87.01541, "trades": 4, "taker_buy_volume": 12.07, "taker_buy_quote": 87.01541}, {"ts": 1774716480000, "open": 7.209, "high": 7.209, "low": 7.206, "close": 7.206, "volume": 11.55, "quote_volume": 83.24573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 7.205, "high": 7.211, "low": 7.205, "close": 7.207, "volume": 44.74, "quote_volume": 322.48304, "trades": 23, "taker_buy_volume": 27.21, "taker_buy_quote": 196.10887}, {"ts": 1774716600000, "open": 7.206, "high": 7.206, "low": 7.196, "close": 7.201, "volume": 120.88, "quote_volume": 870.4114, "trades": 55, "taker_buy_volume": 57.23, "taker_buy_quote": 412.1359}, {"ts": 1774716660000, "open": 7.2, "high": 7.2, "low": 7.195, "close": 7.197, "volume": 11.2, "quote_volume": 80.6092, "trades": 8, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1502}, {"ts": 1774716720000, "open": 7.196, "high": 7.2, "low": 7.196, "close": 7.2, "volume": 9.32, "quote_volume": 67.08908, "trades": 7, "taker_buy_volume": 9.32, "taker_buy_quote": 67.08908}, {"ts": 1774716780000, "open": 7.201, "high": 7.209, "low": 7.201, "close": 7.209, "volume": 375.39, "quote_volume": 2704.72289, "trades": 28, "taker_buy_volume": 291.69, "taker_buy_quote": 2101.63249}, {"ts": 1774716840000, "open": 7.21, "high": 7.215, "low": 7.208, "close": 7.215, "volume": 18.48, "quote_volume": 133.27506, "trades": 19, "taker_buy_volume": 17.09, "taker_buy_quote": 123.25594}, {"ts": 1774716900000, "open": 7.213, "high": 7.217, "low": 7.213, "close": 7.217, "volume": 11.28, "quote_volume": 81.38258, "trades": 9, "taker_buy_volume": 11.28, "taker_buy_quote": 81.38258}, {"ts": 1774716960000, "open": 7.217, "high": 7.221, "low": 7.217, "close": 7.221, "volume": 55.24, "quote_volume": 398.84818, "trades": 15, "taker_buy_volume": 51.29, "taker_buy_quote": 370.32918}, {"ts": 1774717020000, "open": 7.221, "high": 7.221, "low": 7.221, "close": 7.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717080000, "open": 7.219, "high": 7.219, "low": 7.214, "close": 7.214, "volume": 99.68, "quote_volume": 719.36137, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717140000, "open": 7.213, "high": 7.213, "low": 7.199, "close": 7.21, "volume": 167.44, "quote_volume": 1206.71885, "trades": 53, "taker_buy_volume": 96.62, "taker_buy_quote": 696.24259}, {"ts": 1774717200000, "open": 7.211, "high": 7.212, "low": 7.19, "close": 7.193, "volume": 302.59, "quote_volume": 2177.44133, "trades": 56, "taker_buy_volume": 58.18, "taker_buy_quote": 418.867}, {"ts": 1774717260000, "open": 7.191, "high": 7.191, "low": 7.177, "close": 7.182, "volume": 123.22, "quote_volume": 884.78783, "trades": 54, "taker_buy_volume": 69.19, "taker_buy_quote": 496.80837}, {"ts": 1774717320000, "open": 7.181, "high": 7.181, "low": 7.166, "close": 7.166, "volume": 530.14, "quote_volume": 3802.80689, "trades": 33, "taker_buy_volume": 12.31, "taker_buy_quote": 88.29731}, {"ts": 1774717380000, "open": 7.165, "high": 7.175, "low": 7.165, "close": 7.168, "volume": 124.07, "quote_volume": 889.30948, "trades": 25, "taker_buy_volume": 22.15, "taker_buy_quote": 158.79523}, {"ts": 1774717440000, "open": 7.167, "high": 7.167, "low": 7.161, "close": 7.161, "volume": 220.63, "quote_volume": 1580.8156, "trades": 14, "taker_buy_volume": 1.39, "taker_buy_quote": 9.95379}, {"ts": 1774717500000, "open": 7.16, "high": 7.16, "low": 7.153, "close": 7.153, "volume": 159.25, "quote_volume": 1139.69377, "trades": 17, "taker_buy_volume": 2.79, "taker_buy_quote": 19.96106}, {"ts": 1774717560000, "open": 7.153, "high": 7.153, "low": 7.141, "close": 7.141, "volume": 397.65, "quote_volume": 2841.52921, "trades": 44, "taker_buy_volume": 18.79, "taker_buy_quote": 134.24263}, {"ts": 1774717620000, "open": 7.14, "high": 7.159, "low": 7.138, "close": 7.159, "volume": 656.22, "quote_volume": 4691.22141, "trades": 49, "taker_buy_volume": 475.47, "taker_buy_quote": 3400.49014}, {"ts": 1774717680000, "open": 7.155, "high": 7.157, "low": 7.148, "close": 7.154, "volume": 174.94, "quote_volume": 1251.00623, "trades": 25, "taker_buy_volume": 94.92, "taker_buy_quote": 678.71006}, {"ts": 1774717740000, "open": 7.157, "high": 7.158, "low": 7.157, "close": 7.157, "volume": 15.52, "quote_volume": 111.07785, "trades": 4, "taker_buy_volume": 1.41, "taker_buy_quote": 10.09258}, {"ts": 1774717800000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 7.156, "high": 7.158, "low": 7.154, "close": 7.157, "volume": 19.18, "quote_volume": 137.26656, "trades": 8, "taker_buy_volume": 14.11, "taker_buy_quote": 100.98561}, {"ts": 1774717920000, "open": 7.156, "high": 7.158, "low": 7.155, "close": 7.158, "volume": 11.4, "quote_volume": 81.57548, "trades": 13, "taker_buy_volume": 1.06, "taker_buy_quote": 7.58748}, {"ts": 1774717980000, "open": 7.159, "high": 7.168, "low": 7.159, "close": 7.167, "volume": 60.97, "quote_volume": 436.74091, "trades": 18, "taker_buy_volume": 45.48, "taker_buy_quote": 325.78044}, {"ts": 1774718040000, "open": 7.167, "high": 7.167, "low": 7.164, "close": 7.166, "volume": 8.07, "quote_volume": 57.82574, "trades": 8, "taker_buy_volume": 1.39, "taker_buy_quote": 9.96074}, {"ts": 1774718100000, "open": 7.166, "high": 7.167, "low": 7.159, "close": 7.161, "volume": 46.2, "quote_volume": 330.98337, "trades": 28, "taker_buy_volume": 1.41, "taker_buy_quote": 10.10546}, {"ts": 1774718160000, "open": 7.161, "high": 7.161, "low": 7.155, "close": 7.155, "volume": 15.4, "quote_volume": 110.22063, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 7.157, "high": 7.157, "low": 7.153, "close": 7.153, "volume": 26.15, "quote_volume": 187.07631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718280000, "open": 7.153, "high": 7.153, "low": 7.144, "close": 7.15, "volume": 99.95, "quote_volume": 714.71636, "trades": 31, "taker_buy_volume": 8.15, "taker_buy_quote": 58.2584}, {"ts": 1774718340000, "open": 7.149, "high": 7.153, "low": 7.148, "close": 7.153, "volume": 25.18, "quote_volume": 180.00876, "trades": 7, "taker_buy_volume": 5.64, "taker_buy_quote": 40.33446}, {"ts": 1774718400000, "open": 7.154, "high": 7.157, "low": 7.145, "close": 7.145, "volume": 42.84, "quote_volume": 306.33865, "trades": 18, "taker_buy_volume": 12.35, "taker_buy_quote": 88.29964}, {"ts": 1774718460000, "open": 7.147, "high": 7.147, "low": 7.132, "close": 7.134, "volume": 101.28, "quote_volume": 723.15248, "trades": 24, "taker_buy_volume": 14.01, "taker_buy_quote": 100.05413}, {"ts": 1774718520000, "open": 7.133, "high": 7.14, "low": 7.133, "close": 7.139, "volume": 229.09, "quote_volume": 1635.62515, "trades": 16, "taker_buy_volume": 226.28, "taker_buy_quote": 1615.57296}, {"ts": 1774718580000, "open": 7.138, "high": 7.138, "low": 7.135, "close": 7.137, "volume": 50.44, "quote_volume": 359.98605, "trades": 9, "taker_buy_volume": 2.82, "taker_buy_quote": 20.12493}, {"ts": 1774718640000, "open": 7.137, "high": 7.154, "low": 7.13, "close": 7.153, "volume": 629.24, "quote_volume": 4496.47729, "trades": 136, "taker_buy_volume": 451.99, "taker_buy_quote": 3230.95215}, {"ts": 1774718700000, "open": 7.152, "high": 7.155, "low": 7.148, "close": 7.155, "volume": 46.44, "quote_volume": 332.19091, "trades": 22, "taker_buy_volume": 34.1, "taker_buy_quote": 243.9528}, {"ts": 1774718760000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 7.156, "high": 7.158, "low": 7.156, "close": 7.158, "volume": 61.47, "quote_volume": 439.98712, "trades": 29, "taker_buy_volume": 49.56, "taker_buy_quote": 354.74628}, {"ts": 1774718880000, "open": 7.157, "high": 7.157, "low": 7.156, "close": 7.156, "volume": 2.8, "quote_volume": 20.0382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 7.157, "high": 7.157, "low": 7.155, "close": 7.155, "volume": 29.95, "quote_volume": 214.33435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 7.154, "high": 7.154, "low": 7.142, "close": 7.145, "volume": 95.96, "quote_volume": 685.62714, "trades": 47, "taker_buy_volume": 13.48, "taker_buy_quote": 96.3146}, {"ts": 1774719060000, "open": 7.144, "high": 7.144, "low": 7.136, "close": 7.141, "volume": 258.5, "quote_volume": 1845.55255, "trades": 29, "taker_buy_volume": 7.05, "taker_buy_quote": 50.32995}, {"ts": 1774719120000, "open": 7.142, "high": 7.162, "low": 7.142, "close": 7.162, "volume": 43.87, "quote_volume": 313.72013, "trades": 26, "taker_buy_volume": 36.28, "taker_buy_quote": 259.45163}, {"ts": 1774719180000, "open": 7.163, "high": 7.17, "low": 7.163, "close": 7.17, "volume": 11.2, "quote_volume": 80.2648, "trades": 8, "taker_buy_volume": 11.2, "taker_buy_quote": 80.2648}, {"ts": 1774719240000, "open": 7.169, "high": 7.174, "low": 7.169, "close": 7.17, "volume": 186.28, "quote_volume": 1336.17775, "trades": 21, "taker_buy_volume": 110.72, "taker_buy_quote": 794.22861}, {"ts": 1774719300000, "open": 7.17, "high": 7.17, "low": 7.159, "close": 7.159, "volume": 45.7, "quote_volume": 327.42574, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 7.158, "high": 7.158, "low": 7.155, "close": 7.155, "volume": 8.74, "quote_volume": 62.54932, "trades": 7, "taker_buy_volume": 2.54, "taker_buy_quote": 18.17992}, {"ts": 1774719420000, "open": 7.154, "high": 7.156, "low": 7.154, "close": 7.156, "volume": 4.23, "quote_volume": 30.26565, "trades": 3, "taker_buy_volume": 2.82, "taker_buy_quote": 20.17851}, {"ts": 1774719480000, "open": 7.153, "high": 7.153, "low": 7.14, "close": 7.14, "volume": 21.15, "quote_volume": 151.15341, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 7.139, "high": 7.144, "low": 7.138, "close": 7.144, "volume": 166.18, "quote_volume": 1186.71096, "trades": 16, "taker_buy_volume": 163.36, "taker_buy_quote": 1166.58039}, {"ts": 1774719600000, "open": 7.144, "high": 7.144, "low": 7.144, "close": 7.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 7.144, "high": 7.144, "low": 7.144, "close": 7.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 7.144, "high": 7.144, "low": 7.144, "close": 7.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 7.139, "high": 7.139, "low": 7.135, "close": 7.135, "volume": 7.05, "quote_volume": 50.31585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 7.134, "high": 7.145, "low": 7.133, "close": 7.145, "volume": 30.54, "quote_volume": 218.0462, "trades": 15, "taker_buy_volume": 27.97, "taker_buy_quote": 199.71298}, {"ts": 1774719900000, "open": 7.138, "high": 7.139, "low": 7.138, "close": 7.139, "volume": 7.12, "quote_volume": 50.82397, "trades": 3, "taker_buy_volume": 5.71, "taker_buy_quote": 40.75939}, {"ts": 1774719960000, "open": 7.138, "high": 7.138, "low": 7.133, "close": 7.134, "volume": 10.76, "quote_volume": 76.77509, "trades": 18, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05894}, {"ts": 1774720020000, "open": 7.135, "high": 7.135, "low": 7.126, "close": 7.13, "volume": 42.87, "quote_volume": 305.72425, "trades": 35, "taker_buy_volume": 23.55, "taker_buy_quote": 168.00387}, {"ts": 1774720080000, "open": 7.131, "high": 7.138, "low": 7.131, "close": 7.138, "volume": 24.86, "quote_volume": 177.35688, "trades": 9, "taker_buy_volume": 24.86, "taker_buy_quote": 177.35688}, {"ts": 1774720140000, "open": 7.139, "high": 7.142, "low": 7.139, "close": 7.142, "volume": 21.39, "quote_volume": 152.71167, "trades": 5, "taker_buy_volume": 21.39, "taker_buy_quote": 152.71167}, {"ts": 1774720200000, "open": 7.14, "high": 7.14, "low": 7.135, "close": 7.136, "volume": 48.11, "quote_volume": 343.30316, "trades": 10, "taker_buy_volume": 39.65, "taker_buy_quote": 282.91991}, {"ts": 1774720260000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 1.41, "quote_volume": 10.06317, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.06317}, {"ts": 1774720320000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 1.41, "quote_volume": 10.06458, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.06458}, {"ts": 1774720380000, "open": 7.139, "high": 7.143, "low": 7.139, "close": 7.143, "volume": 7.05, "quote_volume": 50.34405, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.34405}, {"ts": 1774720440000, "open": 7.141, "high": 7.143, "low": 7.141, "close": 7.143, "volume": 18.57, "quote_volume": 132.6126, "trades": 3, "taker_buy_volume": 18.57, "taker_buy_quote": 132.6126}, {"ts": 1774720500000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720560000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720620000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720680000, "open": 7.142, "high": 7.143, "low": 7.141, "close": 7.143, "volume": 5.64, "quote_volume": 40.28088, "trades": 4, "taker_buy_volume": 2.82, "taker_buy_quote": 20.14185}, {"ts": 1774720740000, "open": 7.144, "high": 7.15, "low": 7.144, "close": 7.15, "volume": 9.13, "quote_volume": 65.2535, "trades": 7, "taker_buy_volume": 9.13, "taker_buy_quote": 65.2535}, {"ts": 1774720800000, "open": 7.151, "high": 7.158, "low": 7.146, "close": 7.148, "volume": 183.53, "quote_volume": 1312.17003, "trades": 30, "taker_buy_volume": 12.35, "taker_buy_quote": 88.33929}, {"ts": 1774720860000, "open": 7.151, "high": 7.153, "low": 7.145, "close": 7.147, "volume": 49.25, "quote_volume": 352.0091, "trades": 14, "taker_buy_volume": 39.38, "taker_buy_quote": 281.45411}, {"ts": 1774720920000, "open": 7.148, "high": 7.16, "low": 7.148, "close": 7.16, "volume": 222.3, "quote_volume": 1590.97133, "trades": 17, "taker_buy_volume": 222.3, "taker_buy_quote": 1590.97133}, {"ts": 1774720980000, "open": 7.153, "high": 7.153, "low": 7.15, "close": 7.151, "volume": 9.13, "quote_volume": 65.29145, "trades": 5, "taker_buy_volume": 3.49, "taker_buy_quote": 24.95699}, {"ts": 1774721040000, "open": 7.149, "high": 7.149, "low": 7.148, "close": 7.148, "volume": 2.82, "quote_volume": 20.15877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 7.151, "high": 7.169, "low": 7.151, "close": 7.165, "volume": 665.11, "quote_volume": 4764.23277, "trades": 55, "taker_buy_volume": 618.22, "taker_buy_quote": 4428.3016}, {"ts": 1774721160000, "open": 7.164, "high": 7.164, "low": 7.163, "close": 7.163, "volume": 2.8, "quote_volume": 20.0578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 7.165, "high": 7.171, "low": 7.165, "close": 7.171, "volume": 29.65, "quote_volume": 212.51209, "trades": 10, "taker_buy_volume": 22.91, "taker_buy_quote": 164.17955}, {"ts": 1774721280000, "open": 7.172, "high": 7.188, "low": 7.172, "close": 7.175, "volume": 216.31, "quote_volume": 1552.9356, "trades": 47, "taker_buy_volume": 175.0, "taker_buy_quote": 1256.37513}, {"ts": 1774721340000, "open": 7.184, "high": 7.193, "low": 7.184, "close": 7.184, "volume": 288.44, "quote_volume": 2072.67188, "trades": 33, "taker_buy_volume": 268.52, "taker_buy_quote": 1929.49362}, {"ts": 1774721400000, "open": 7.184, "high": 7.184, "low": 7.176, "close": 7.176, "volume": 124.69, "quote_volume": 895.43076, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721460000, "open": 7.183, "high": 7.188, "low": 7.174, "close": 7.188, "volume": 219.17, "quote_volume": 1573.78342, "trades": 46, "taker_buy_volume": 54.99, "taker_buy_quote": 395.0931}, {"ts": 1774721520000, "open": 7.182, "high": 7.182, "low": 7.172, "close": 7.172, "volume": 24.34, "quote_volume": 174.67644, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 3.74, "quote_volume": 26.8532, "trades": 2, "taker_buy_volume": 3.74, "taker_buy_quote": 26.8532}, {"ts": 1774721640000, "open": 7.176, "high": 7.176, "low": 7.173, "close": 7.174, "volume": 9.93, "quote_volume": 71.23769, "trades": 7, "taker_buy_volume": 4.33, "taker_buy_quote": 31.06049}, {"ts": 1774721700000, "open": 7.173, "high": 7.178, "low": 7.172, "close": 7.178, "volume": 22.47, "quote_volume": 161.1994, "trades": 26, "taker_buy_volume": 13.06, "taker_buy_quote": 93.70287}, {"ts": 1774721760000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 7.178, "high": 7.192, "low": 7.178, "close": 7.188, "volume": 141.18, "quote_volume": 1014.6569, "trades": 42, "taker_buy_volume": 124.14, "taker_buy_quote": 892.15224}, {"ts": 1774721940000, "open": 7.187, "high": 7.193, "low": 7.181, "close": 7.192, "volume": 150.05, "quote_volume": 1078.31321, "trades": 54, "taker_buy_volume": 59.17, "taker_buy_quote": 425.40108}, {"ts": 1774722000000, "open": 7.189, "high": 7.189, "low": 7.179, "close": 7.181, "volume": 162.13, "quote_volume": 1164.39923, "trades": 33, "taker_buy_volume": 63.21, "taker_buy_quote": 454.00266}, {"ts": 1774722060000, "open": 7.181, "high": 7.181, "low": 7.181, "close": 7.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 7.182, "high": 7.187, "low": 7.182, "close": 7.187, "volume": 8.05, "quote_volume": 57.83435, "trades": 6, "taker_buy_volume": 8.05, "taker_buy_quote": 57.83435}, {"ts": 1774722180000, "open": 7.187, "high": 7.187, "low": 7.181, "close": 7.181, "volume": 8.75, "quote_volume": 62.85685, "trades": 7, "taker_buy_volume": 0.35, "taker_buy_quote": 2.51545}, {"ts": 1774722240000, "open": 7.18, "high": 7.18, "low": 7.175, "close": 7.175, "volume": 30.89, "quote_volume": 221.65675, "trades": 8, "taker_buy_volume": 22.49, "taker_buy_quote": 161.36575}, {"ts": 1774722300000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "open": 7.175, "high": 7.175, "low": 7.174, "close": 7.174, "volume": 1.45, "quote_volume": 10.4037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 7.174, "high": 7.175, "low": 7.174, "close": 7.175, "volume": 9.35, "quote_volume": 67.07794, "trades": 3, "taker_buy_volume": 1.04, "taker_buy_quote": 7.462}, {"ts": 1774722480000, "open": 7.175, "high": 7.182, "low": 7.175, "close": 7.182, "volume": 21.63, "quote_volume": 155.31056, "trades": 17, "taker_buy_volume": 21.63, "taker_buy_quote": 155.31056}, {"ts": 1774722540000, "open": 7.182, "high": 7.194, "low": 7.182, "close": 7.194, "volume": 58.53, "quote_volume": 420.90758, "trades": 17, "taker_buy_volume": 51.79, "taker_buy_quote": 372.4335}, {"ts": 1774722600000, "open": 7.195, "high": 7.195, "low": 7.195, "close": 7.195, "volume": 7.78, "quote_volume": 55.9771, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 55.9771}, {"ts": 1774722660000, "open": 7.194, "high": 7.196, "low": 7.194, "close": 7.194, "volume": 207.03, "quote_volume": 1489.53293, "trades": 9, "taker_buy_volume": 202.83, "taker_buy_quote": 1459.31673}, {"ts": 1774722720000, "open": 7.196, "high": 7.207, "low": 7.17, "close": 7.183, "volume": 1096.29, "quote_volume": 7877.60176, "trades": 166, "taker_buy_volume": 606.04, "taker_buy_quote": 4355.62915}, {"ts": 1774722780000, "open": 7.183, "high": 7.183, "low": 7.183, "close": 7.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722840000, "open": 7.177, "high": 7.182, "low": 7.176, "close": 7.176, "volume": 28.41, "quote_volume": 203.95982, "trades": 16, "taker_buy_volume": 11.97, "taker_buy_quote": 85.94288}, {"ts": 1774722900000, "open": 7.175, "high": 7.175, "low": 7.147, "close": 7.151, "volume": 935.34, "quote_volume": 6698.69514, "trades": 129, "taker_buy_volume": 201.93, "taker_buy_quote": 1445.2635}, {"ts": 1774722960000, "open": 7.15, "high": 7.162, "low": 7.143, "close": 7.158, "volume": 635.71, "quote_volume": 4546.21783, "trades": 62, "taker_buy_volume": 263.15, "taker_buy_quote": 1883.33773}, {"ts": 1774723020000, "open": 7.157, "high": 7.157, "low": 7.153, "close": 7.153, "volume": 9.03, "quote_volume": 64.61365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723080000, "open": 7.153, "high": 7.153, "low": 7.153, "close": 7.153, "volume": 1.4, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 7.152, "high": 7.152, "low": 7.152, "close": 7.152, "volume": 1.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 7.151, "high": 7.151, "low": 7.15, "close": 7.15, "volume": 2.8, "quote_volume": 20.0214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 7.149, "high": 7.149, "low": 7.147, "close": 7.147, "volume": 4.21, "quote_volume": 30.09307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 7.146, "high": 7.147, "low": 7.143, "close": 7.147, "volume": 35.86, "quote_volume": 256.20741, "trades": 9, "taker_buy_volume": 16.52, "taker_buy_quote": 118.05333}, {"ts": 1774723380000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 1.41, "quote_volume": 10.07868, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07868}, {"ts": 1774723440000, "open": 7.147, "high": 7.147, "low": 7.145, "close": 7.145, "volume": 84.98, "quote_volume": 607.18633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "open": 7.145, "high": 7.145, "low": 7.145, "close": 7.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723560000, "open": 7.144, "high": 7.144, "low": 7.142, "close": 7.142, "volume": 4.23, "quote_volume": 30.21489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723620000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723680000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.41, "quote_volume": 10.07163, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07163}, {"ts": 1774723740000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 1.41, "quote_volume": 10.07022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.41, "quote_volume": 10.07163, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07163}, {"ts": 1774723860000, "open": 7.143, "high": 7.143, "low": 7.137, "close": 7.137, "volume": 71.81, "quote_volume": 512.73594, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 7.136, "high": 7.136, "low": 7.133, "close": 7.133, "volume": 5.62, "quote_volume": 40.09592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723980000, "open": 7.136, "high": 7.136, "low": 7.136, "close": 7.136, "volume": 8.15, "quote_volume": 58.1584, "trades": 3, "taker_buy_volume": 8.15, "taker_buy_quote": 58.1584}, {"ts": 1774724040000, "open": 7.135, "high": 7.135, "low": 7.134, "close": 7.134, "volume": 2.82, "quote_volume": 20.11929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 7.133, "high": 7.133, "low": 7.13, "close": 7.13, "volume": 5.64, "quote_volume": 40.22166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 7.129, "high": 7.129, "low": 7.129, "close": 7.129, "volume": 3.21, "quote_volume": 22.88409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 7.128, "high": 7.129, "low": 7.126, "close": 7.129, "volume": 8.46, "quote_volume": 60.29865, "trades": 8, "taker_buy_volume": 4.23, "taker_buy_quote": 30.15144}, {"ts": 1774724340000, "open": 7.13, "high": 7.135, "low": 7.13, "close": 7.135, "volume": 8.46, "quote_volume": 60.34095, "trades": 6, "taker_buy_volume": 8.46, "taker_buy_quote": 60.34095}, {"ts": 1774724400000, "open": 7.132, "high": 7.132, "low": 7.115, "close": 7.124, "volume": 190.83, "quote_volume": 1358.9178, "trades": 38, "taker_buy_volume": 26.17, "taker_buy_quote": 186.28604}, {"ts": 1774724460000, "open": 7.123, "high": 7.123, "low": 7.111, "close": 7.111, "volume": 61.52, "quote_volume": 437.71545, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724520000, "open": 7.11, "high": 7.113, "low": 7.104, "close": 7.113, "volume": 94.51, "quote_volume": 671.81542, "trades": 31, "taker_buy_volume": 38.83, "taker_buy_quote": 276.0822}, {"ts": 1774724580000, "open": 7.114, "high": 7.115, "low": 7.109, "close": 7.11, "volume": 27.89, "quote_volume": 198.31623, "trades": 19, "taker_buy_volume": 9.56, "taker_buy_quote": 67.98429}, {"ts": 1774724640000, "open": 7.116, "high": 7.122, "low": 7.116, "close": 7.117, "volume": 50.94, "quote_volume": 362.71671, "trades": 14, "taker_buy_volume": 37.13, "taker_buy_quote": 264.38299}, {"ts": 1774724700000, "open": 7.117, "high": 7.117, "low": 7.117, "close": 7.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 7.117, "high": 7.117, "low": 7.102, "close": 7.103, "volume": 112.99, "quote_volume": 803.4009, "trades": 34, "taker_buy_volume": 8.15, "taker_buy_quote": 57.89619}, {"ts": 1774724820000, "open": 7.104, "high": 7.106, "low": 7.104, "close": 7.106, "volume": 4.23, "quote_volume": 30.05415, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.05415}, {"ts": 1774724880000, "open": 7.107, "high": 7.111, "low": 7.107, "close": 7.111, "volume": 7.05, "quote_volume": 50.11845, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.11845}, {"ts": 1774724940000, "open": 7.112, "high": 7.113, "low": 7.112, "close": 7.113, "volume": 2.82, "quote_volume": 20.05725, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.05725}, {"ts": 1774725000000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725060000, "open": 7.112, "high": 7.112, "low": 7.105, "close": 7.105, "volume": 11.28, "quote_volume": 80.18388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 7.106, "high": 7.108, "low": 7.104, "close": 7.104, "volume": 5.29, "quote_volume": 37.59177, "trades": 6, "taker_buy_volume": 3.96, "taker_buy_quote": 28.14345}, {"ts": 1774725180000, "open": 7.107, "high": 7.109, "low": 7.107, "close": 7.109, "volume": 19.98, "quote_volume": 142.01784, "trades": 5, "taker_buy_volume": 19.98, "taker_buy_quote": 142.01784}, {"ts": 1774725240000, "open": 7.11, "high": 7.115, "low": 7.11, "close": 7.115, "volume": 8.46, "quote_volume": 60.17175, "trades": 6, "taker_buy_volume": 8.46, "taker_buy_quote": 60.17175}, {"ts": 1774725300000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 7.87, "quote_volume": 55.97931, "trades": 2, "taker_buy_volume": 6.46, "taker_buy_quote": 45.94998}, {"ts": 1774725360000, "open": 7.114, "high": 7.116, "low": 7.114, "close": 7.115, "volume": 21.39, "quote_volume": 152.1741, "trades": 6, "taker_buy_volume": 21.39, "taker_buy_quote": 152.1741}, {"ts": 1774725420000, "open": 7.116, "high": 7.121, "low": 7.116, "close": 7.121, "volume": 8.46, "quote_volume": 60.22251, "trades": 6, "taker_buy_volume": 8.46, "taker_buy_quote": 60.22251}, {"ts": 1774725480000, "open": 7.119, "high": 7.119, "low": 7.118, "close": 7.118, "volume": 2.82, "quote_volume": 20.07417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 7.117, "high": 7.117, "low": 7.115, "close": 7.115, "volume": 4.23, "quote_volume": 30.10068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 7.114, "high": 7.114, "low": 7.099, "close": 7.102, "volume": 136.21, "quote_volume": 967.39719, "trades": 24, "taker_buy_volume": 115.09, "taker_buy_quote": 817.30419}, {"ts": 1774725660000, "open": 7.103, "high": 7.115, "low": 7.103, "close": 7.115, "volume": 18.33, "quote_volume": 130.30797, "trades": 14, "taker_buy_volume": 18.33, "taker_buy_quote": 130.30797}, {"ts": 1774725720000, "open": 7.112, "high": 7.112, "low": 7.1, "close": 7.1, "volume": 49.72, "quote_volume": 353.29382, "trades": 22, "taker_buy_volume": 8.15, "taker_buy_quote": 57.87064}, {"ts": 1774725780000, "open": 7.101, "high": 7.102, "low": 7.101, "close": 7.101, "volume": 3.55, "quote_volume": 25.20997, "trades": 3, "taker_buy_volume": 2.84, "taker_buy_quote": 20.16826}, {"ts": 1774725840000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725900000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 7.103, "high": 7.107, "low": 7.103, "close": 7.107, "volume": 7.06, "quote_volume": 50.16128, "trades": 5, "taker_buy_volume": 7.06, "taker_buy_quote": 50.16128}, {"ts": 1774726020000, "open": 7.104, "high": 7.104, "low": 7.101, "close": 7.101, "volume": 13.54, "quote_volume": 96.15714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726080000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 7.104, "high": 7.104, "low": 7.104, "close": 7.104, "volume": 1.42, "quote_volume": 10.08768, "trades": 1, "taker_buy_volume": 1.42, "taker_buy_quote": 10.08768}, {"ts": 1774726200000, "open": 7.105, "high": 7.111, "low": 7.105, "close": 7.111, "volume": 9.87, "quote_volume": 70.15596, "trades": 7, "taker_buy_volume": 9.87, "taker_buy_quote": 70.15596}, {"ts": 1774726260000, "open": 7.108, "high": 7.108, "low": 7.098, "close": 7.098, "volume": 35.58, "quote_volume": 252.78344, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 7.101, "high": 7.106, "low": 7.101, "close": 7.106, "volume": 32.03, "quote_volume": 227.53689, "trades": 8, "taker_buy_volume": 8.46, "taker_buy_quote": 60.09561}, {"ts": 1774726380000, "open": 7.104, "high": 7.105, "low": 7.103, "close": 7.105, "volume": 5.65, "quote_volume": 40.13759, "trades": 5, "taker_buy_volume": 2.82, "taker_buy_quote": 20.03469}, {"ts": 1774726440000, "open": 7.104, "high": 7.105, "low": 7.102, "close": 7.105, "volume": 9.08, "quote_volume": 64.49886, "trades": 7, "taker_buy_volume": 4.23, "taker_buy_quote": 30.04992}, {"ts": 1774726500000, "open": 7.106, "high": 7.111, "low": 7.106, "close": 7.106, "volume": 61.35, "quote_volume": 436.05105, "trades": 21, "taker_buy_volume": 45.74, "taker_buy_quote": 325.12574}, {"ts": 1774726560000, "open": 7.106, "high": 7.106, "low": 7.106, "close": 7.106, "volume": 1.18, "quote_volume": 8.38508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726620000, "open": 7.105, "high": 7.105, "low": 7.105, "close": 7.105, "volume": 1.41, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 7.104, "high": 7.106, "low": 7.103, "close": 7.106, "volume": 7.05, "quote_volume": 50.08602, "trades": 5, "taker_buy_volume": 4.23, "taker_buy_quote": 30.05415}, {"ts": 1774726740000, "open": 7.107, "high": 7.117, "low": 7.107, "close": 7.117, "volume": 16.91, "quote_volume": 120.26672, "trades": 12, "taker_buy_volume": 15.51, "taker_buy_quote": 110.30712}, {"ts": 1774726800000, "open": 7.118, "high": 7.128, "low": 7.118, "close": 7.128, "volume": 64.93, "quote_volume": 462.65991, "trades": 15, "taker_buy_volume": 64.93, "taker_buy_quote": 462.65991}, {"ts": 1774726860000, "open": 7.122, "high": 7.122, "low": 7.115, "close": 7.115, "volume": 11.28, "quote_volume": 80.29668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 7.115, "high": 7.115, "low": 7.105, "close": 7.105, "volume": 161.02, "quote_volume": 1144.27855, "trades": 18, "taker_buy_volume": 1.05, "taker_buy_quote": 7.47075}, {"ts": 1774726980000, "open": 7.105, "high": 7.106, "low": 7.101, "close": 7.106, "volume": 34.61, "quote_volume": 245.82425, "trades": 13, "taker_buy_volume": 6.91, "taker_buy_quote": 49.08836}, {"ts": 1774727040000, "open": 7.102, "high": 7.103, "low": 7.101, "close": 7.103, "volume": 106.14, "quote_volume": 753.70666, "trades": 8, "taker_buy_volume": 60.65, "taker_buy_quote": 430.67989}, {"ts": 1774727100000, "open": 7.104, "high": 7.104, "low": 7.104, "close": 7.104, "volume": 1.41, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.01664}, {"ts": 1774727160000, "open": 7.105, "high": 7.108, "low": 7.105, "close": 7.108, "volume": 77.68, "quote_volume": 552.0698, "trades": 7, "taker_buy_volume": 76.82, "taker_buy_quote": 545.95692}, {"ts": 1774727220000, "open": 7.108, "high": 7.108, "low": 7.106, "close": 7.106, "volume": 32.71, "quote_volume": 232.49851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 7.106, "high": 7.113, "low": 7.106, "close": 7.113, "volume": 18.0, "quote_volume": 127.98924, "trades": 11, "taker_buy_volume": 8.46, "taker_buy_quote": 60.15483}, {"ts": 1774727340000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727400000, "open": 7.114, "high": 7.128, "low": 7.114, "close": 7.121, "volume": 309.9, "quote_volume": 2206.81681, "trades": 31, "taker_buy_volume": 297.52, "taker_buy_quote": 2118.66901}, {"ts": 1774727460000, "open": 7.12, "high": 7.12, "low": 7.118, "close": 7.118, "volume": 4.23, "quote_volume": 30.11337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 7.117, "high": 7.117, "low": 7.115, "close": 7.115, "volume": 4.23, "quote_volume": 30.10068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 7.114, "high": 7.114, "low": 7.114, "close": 7.114, "volume": 1.41, "quote_volume": 10.03074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727640000, "open": 7.113, "high": 7.113, "low": 7.112, "close": 7.112, "volume": 2.82, "quote_volume": 20.05725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727700000, "open": 7.113, "high": 7.115, "low": 7.113, "close": 7.115, "volume": 4.23, "quote_volume": 30.09222, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.09222}, {"ts": 1774727760000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 1.41, "quote_volume": 10.03356, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.03356}, {"ts": 1774727820000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 7.116, "high": 7.124, "low": 7.116, "close": 7.123, "volume": 15.82, "quote_volume": 112.64091, "trades": 11, "taker_buy_volume": 12.69, "taker_buy_quote": 90.3528}, {"ts": 1774727940000, "open": 7.122, "high": 7.122, "low": 7.122, "close": 7.122, "volume": 1.41, "quote_volume": 10.04202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 7.123, "high": 7.125, "low": 7.123, "close": 7.125, "volume": 4.23, "quote_volume": 30.13452, "trades": 3, "taker_buy_volume": 4.23, "taker_buy_quote": 30.13452}, {"ts": 1774728060000, "open": 7.126, "high": 7.132, "low": 7.126, "close": 7.128, "volume": 15.51, "quote_volume": 110.57361, "trades": 11, "taker_buy_volume": 9.87, "taker_buy_quote": 70.36323}, {"ts": 1774728120000, "open": 7.127, "high": 7.13, "low": 7.126, "close": 7.126, "volume": 61.26, "quote_volume": 436.618, "trades": 17, "taker_buy_volume": 6.65, "taker_buy_quote": 47.40402}, {"ts": 1774728180000, "open": 7.126, "high": 7.126, "low": 7.111, "close": 7.112, "volume": 22.89, "quote_volume": 162.9252, "trades": 17, "taker_buy_volume": 1.41, "taker_buy_quote": 10.02792}, {"ts": 1774728240000, "open": 7.112, "high": 7.112, "low": 7.112, "close": 7.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728300000, "open": 7.112, "high": 7.115, "low": 7.112, "close": 7.115, "volume": 31.43, "quote_volume": 223.55222, "trades": 6, "taker_buy_volume": 31.43, "taker_buy_quote": 223.55222}, {"ts": 1774728360000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 2.64, "quote_volume": 18.78624, "trades": 2, "taker_buy_volume": 1.41, "taker_buy_quote": 10.03356}, {"ts": 1774728420000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 1.41, "quote_volume": 10.03356, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.03356}, {"ts": 1774728480000, "open": 7.114, "high": 7.12, "low": 7.114, "close": 7.12, "volume": 12.53, "quote_volume": 89.17069, "trades": 10, "taker_buy_volume": 8.46, "taker_buy_quote": 60.21405}, {"ts": 1774728540000, "open": 7.121, "high": 7.125, "low": 7.118, "close": 7.12, "volume": 240.15, "quote_volume": 1710.65259, "trades": 35, "taker_buy_volume": 27.53, "taker_buy_quote": 196.08723}, {"ts": 1774728600000, "open": 7.119, "high": 7.124, "low": 7.115, "close": 7.124, "volume": 147.63, "quote_volume": 1050.74828, "trades": 28, "taker_buy_volume": 115.55, "taker_buy_quote": 822.45042}, {"ts": 1774728660000, "open": 7.122, "high": 7.122, "low": 7.119, "close": 7.119, "volume": 5.64, "quote_volume": 40.15962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728720000, "open": 7.12, "high": 7.121, "low": 7.12, "close": 7.121, "volume": 2.82, "quote_volume": 20.07981, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.07981}, {"ts": 1774728780000, "open": 7.122, "high": 7.125, "low": 7.122, "close": 7.125, "volume": 5.64, "quote_volume": 40.17654, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.17654}, {"ts": 1774728840000, "open": 7.124, "high": 7.126, "low": 7.123, "close": 7.123, "volume": 119.22, "quote_volume": 849.42941, "trades": 10, "taker_buy_volume": 109.66, "taker_buy_quote": 781.3119}, {"ts": 1774728900000, "open": 7.123, "high": 7.123, "low": 7.123, "close": 7.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 7.124, "high": 7.13, "low": 7.124, "close": 7.13, "volume": 9.87, "quote_volume": 70.34349, "trades": 7, "taker_buy_volume": 9.87, "taker_buy_quote": 70.34349}, {"ts": 1774729020000, "open": 7.131, "high": 7.131, "low": 7.131, "close": 7.131, "volume": 1.41, "quote_volume": 10.05471, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05471}, {"ts": 1774729080000, "open": 7.13, "high": 7.132, "low": 7.13, "close": 7.132, "volume": 9.56, "quote_volume": 68.1791, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05612}, {"ts": 1774729140000, "open": 7.132, "high": 7.132, "low": 7.132, "close": 7.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 7.133, "high": 7.142, "low": 7.13, "close": 7.13, "volume": 186.14, "quote_volume": 1328.79133, "trades": 31, "taker_buy_volume": 156.59, "taker_buy_quote": 1117.94359}, {"ts": 1774729260000, "open": 7.13, "high": 7.13, "low": 7.13, "close": 7.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 7.13, "high": 7.13, "low": 7.127, "close": 7.127, "volume": 5.64, "quote_volume": 40.20474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 7.128, "high": 7.132, "low": 7.128, "close": 7.132, "volume": 7.05, "quote_volume": 50.2665, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.2665}, {"ts": 1774729440000, "open": 7.13, "high": 7.13, "low": 7.128, "close": 7.128, "volume": 4.23, "quote_volume": 30.15567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 7.128, "high": 7.13, "low": 7.123, "close": 7.13, "volume": 27.98, "quote_volume": 199.36496, "trades": 24, "taker_buy_volume": 8.24, "taker_buy_quote": 58.73754}, {"ts": 1774729560000, "open": 7.131, "high": 7.132, "low": 7.129, "close": 7.129, "volume": 31.26, "quote_volume": 222.8808, "trades": 6, "taker_buy_volume": 2.82, "taker_buy_quote": 20.11083}, {"ts": 1774729620000, "open": 7.129, "high": 7.129, "low": 7.128, "close": 7.128, "volume": 28.4, "quote_volume": 202.43661, "trades": 6, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05048}, {"ts": 1774729680000, "open": 7.128, "high": 7.13, "low": 7.128, "close": 7.13, "volume": 21.3, "quote_volume": 151.83063, "trades": 3, "taker_buy_volume": 21.3, "taker_buy_quote": 151.83063}, {"ts": 1774729740000, "open": 7.131, "high": 7.149, "low": 7.131, "close": 7.145, "volume": 184.13, "quote_volume": 1315.29209, "trades": 34, "taker_buy_volume": 173.16, "taker_buy_quote": 1236.95439}, {"ts": 1774729800000, "open": 7.144, "high": 7.144, "low": 7.143, "close": 7.143, "volume": 2.82, "quote_volume": 20.14467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 7.142, "high": 7.142, "low": 7.139, "close": 7.139, "volume": 10.42, "quote_volume": 74.4064, "trades": 6, "taker_buy_volume": 4.78, "taker_buy_quote": 34.13398}, {"ts": 1774729920000, "open": 7.14, "high": 7.162, "low": 7.14, "close": 7.156, "volume": 460.94, "quote_volume": 3297.46827, "trades": 59, "taker_buy_volume": 435.08, "taker_buy_quote": 3112.31803}, {"ts": 1774729980000, "open": 7.157, "high": 7.158, "low": 7.157, "close": 7.158, "volume": 2.82, "quote_volume": 20.18415, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.18415}, {"ts": 1774730040000, "open": 7.159, "high": 7.163, "low": 7.159, "close": 7.163, "volume": 21.87, "quote_volume": 156.61245, "trades": 10, "taker_buy_volume": 21.87, "taker_buy_quote": 156.61245}, {"ts": 1774730100000, "open": 7.164, "high": 7.168, "low": 7.164, "close": 7.168, "volume": 7.05, "quote_volume": 50.5203, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.5203}, {"ts": 1774730160000, "open": 7.169, "high": 7.209, "low": 7.168, "close": 7.191, "volume": 1441.97, "quote_volume": 10369.30489, "trades": 229, "taker_buy_volume": 1235.71, "taker_buy_quote": 8884.04422}, {"ts": 1774730220000, "open": 7.189, "high": 7.2, "low": 7.184, "close": 7.195, "volume": 298.53, "quote_volume": 2147.47395, "trades": 63, "taker_buy_volume": 251.52, "taker_buy_quote": 1809.40942}, {"ts": 1774730280000, "open": 7.193, "high": 7.193, "low": 7.186, "close": 7.188, "volume": 146.67, "quote_volume": 1054.46855, "trades": 38, "taker_buy_volume": 85.12, "taker_buy_quote": 611.96676}, {"ts": 1774730340000, "open": 7.187, "high": 7.187, "low": 7.169, "close": 7.169, "volume": 71.65, "quote_volume": 514.44226, "trades": 23, "taker_buy_volume": 1.38, "taker_buy_quote": 9.90288}, {"ts": 1774730400000, "open": 7.169, "high": 7.182, "low": 7.169, "close": 7.182, "volume": 46.94, "quote_volume": 336.78746, "trades": 33, "taker_buy_volume": 40.2, "taker_buy_quote": 288.401}, {"ts": 1774730460000, "open": 7.181, "high": 7.181, "low": 7.171, "close": 7.171, "volume": 15.02, "quote_volume": 107.78084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730520000, "open": 7.17, "high": 7.17, "low": 7.17, "close": 7.17, "volume": 1.4, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "open": 7.169, "high": 7.169, "low": 7.166, "close": 7.166, "volume": 19.2, "quote_volume": 137.5956, "trades": 5, "taker_buy_volume": 13.6, "taker_buy_quote": 97.4576}, {"ts": 1774730640000, "open": 7.166, "high": 7.167, "low": 7.165, "close": 7.167, "volume": 62.46, "quote_volume": 447.58836, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0662}, {"ts": 1774730700000, "open": 7.167, "high": 7.174, "low": 7.167, "close": 7.174, "volume": 28.02, "quote_volume": 200.85854, "trades": 9, "taker_buy_volume": 28.02, "taker_buy_quote": 200.85854}, {"ts": 1774730760000, "open": 7.173, "high": 7.173, "low": 7.17, "close": 7.17, "volume": 5.6, "quote_volume": 40.1604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 7.169, "high": 7.176, "low": 7.168, "close": 7.176, "volume": 82.29, "quote_volume": 589.99583, "trades": 19, "taker_buy_volume": 79.49, "taker_buy_quote": 569.92403}, {"ts": 1774730880000, "open": 7.174, "high": 7.174, "low": 7.173, "close": 7.173, "volume": 1.65, "quote_volume": 11.83685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 7.174, "high": 7.177, "low": 7.17, "close": 7.173, "volume": 88.54, "quote_volume": 635.12021, "trades": 27, "taker_buy_volume": 60.61, "taker_buy_quote": 434.79777}, {"ts": 1774731000000, "open": 7.173, "high": 7.173, "low": 7.173, "close": 7.173, "volume": 2.29, "quote_volume": 16.42617, "trades": 1, "taker_buy_volume": 2.29, "taker_buy_quote": 16.42617}, {"ts": 1774731060000, "open": 7.174, "high": 7.174, "low": 7.17, "close": 7.173, "volume": 16.8, "quote_volume": 120.4784, "trades": 12, "taker_buy_volume": 5.6, "taker_buy_quote": 40.166}, {"ts": 1774731120000, "open": 7.174, "high": 7.176, "low": 7.174, "close": 7.176, "volume": 4.2, "quote_volume": 30.135, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.135}, {"ts": 1774731180000, "open": 7.177, "high": 7.18, "low": 7.177, "close": 7.18, "volume": 19.2, "quote_volume": 137.834, "trades": 5, "taker_buy_volume": 19.2, "taker_buy_quote": 137.834}, {"ts": 1774731240000, "open": 7.181, "high": 7.194, "low": 7.181, "close": 7.187, "volume": 274.35, "quote_volume": 1971.7629, "trades": 26, "taker_buy_volume": 244.12, "taker_buy_quote": 1754.44879}, {"ts": 1774731300000, "open": 7.187, "high": 7.187, "low": 7.186, "close": 7.186, "volume": 2.8, "quote_volume": 20.1222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 7.185, "high": 7.185, "low": 7.173, "close": 7.173, "volume": 267.23, "quote_volume": 1917.72393, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731420000, "open": 7.173, "high": 7.173, "low": 7.173, "close": 7.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731480000, "open": 7.173, "high": 7.173, "low": 7.173, "close": 7.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 7.179, "high": 7.19, "low": 7.172, "close": 7.19, "volume": 469.49, "quote_volume": 3371.87267, "trades": 43, "taker_buy_volume": 334.95, "taker_buy_quote": 2406.7987}, {"ts": 1774731600000, "open": 7.182, "high": 7.184, "low": 7.182, "close": 7.182, "volume": 12.05, "quote_volume": 86.55864, "trades": 9, "taker_buy_volume": 9.25, "taker_buy_quote": 66.44764}, {"ts": 1774731660000, "open": 7.181, "high": 7.181, "low": 7.173, "close": 7.178, "volume": 16.8, "quote_volume": 120.5736, "trades": 12, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1434}, {"ts": 1774731720000, "open": 7.179, "high": 7.194, "low": 7.179, "close": 7.189, "volume": 32.76, "quote_volume": 235.47972, "trades": 22, "taker_buy_volume": 25.76, "taker_buy_quote": 185.14272}, {"ts": 1774731780000, "open": 7.188, "high": 7.188, "low": 7.185, "close": 7.185, "volume": 5.6, "quote_volume": 40.2444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731840000, "open": 7.184, "high": 7.188, "low": 7.183, "close": 7.185, "volume": 70.65, "quote_volume": 507.68517, "trades": 15, "taker_buy_volume": 56.91, "taker_buy_quote": 408.94305}, {"ts": 1774731900000, "open": 7.186, "high": 7.186, "low": 7.186, "close": 7.186, "volume": 1.4, "quote_volume": 10.0604, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0604}, {"ts": 1774731960000, "open": 7.185, "high": 7.185, "low": 7.166, "close": 7.166, "volume": 38.8, "quote_volume": 278.297, "trades": 19, "taker_buy_volume": 13.6, "taker_buy_quote": 97.4576}, {"ts": 1774732020000, "open": 7.167, "high": 7.169, "low": 7.167, "close": 7.169, "volume": 4.2, "quote_volume": 30.1056, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1056}, {"ts": 1774732080000, "open": 7.168, "high": 7.17, "low": 7.165, "close": 7.165, "volume": 193.08, "quote_volume": 1384.1453, "trades": 9, "taker_buy_volume": 15.0, "taker_buy_quote": 107.55}, {"ts": 1774732140000, "open": 7.164, "high": 7.164, "low": 7.156, "close": 7.157, "volume": 361.71, "quote_volume": 2590.56724, "trades": 16, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0198}, {"ts": 1774732200000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 1.2, "quote_volume": 8.5896, "trades": 1, "taker_buy_volume": 1.2, "taker_buy_quote": 8.5896}, {"ts": 1774732260000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 54.56, "quote_volume": 390.48592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 7.152, "high": 7.152, "low": 7.152, "close": 7.152, "volume": 13.37, "quote_volume": 95.62224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732380000, "open": 7.15, "high": 7.154, "low": 7.15, "close": 7.154, "volume": 33.12, "quote_volume": 236.85292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732440000, "open": 7.146, "high": 7.146, "low": 7.14, "close": 7.144, "volume": 306.81, "quote_volume": 2191.07394, "trades": 28, "taker_buy_volume": 300.43, "taker_buy_quote": 2145.48246}, {"ts": 1774732500000, "open": 7.144, "high": 7.144, "low": 7.144, "close": 7.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732560000, "open": 7.144, "high": 7.157, "low": 7.144, "close": 7.157, "volume": 425.78, "quote_volume": 3044.21455, "trades": 30, "taker_buy_volume": 425.78, "taker_buy_quote": 3044.21455}, {"ts": 1774732620000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732680000, "open": 7.155, "high": 7.156, "low": 7.155, "close": 7.156, "volume": 31.91, "quote_volume": 228.34594, "trades": 3, "taker_buy_volume": 31.91, "taker_buy_quote": 228.34594}, {"ts": 1774732740000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 2.03, "quote_volume": 14.51247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732800000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732860000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732980000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 8.41, "quote_volume": 60.10627, "trades": 1, "taker_buy_volume": 8.41, "taker_buy_quote": 60.10627}, {"ts": 1774733100000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.89, "quote_volume": 6.36083, "trades": 1, "taker_buy_volume": 0.89, "taker_buy_quote": 6.36083}, {"ts": 1774733220000, "open": 7.147, "high": 7.148, "low": 7.147, "close": 7.148, "volume": 22.2, "quote_volume": 158.67915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733280000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733340000, "open": 7.139, "high": 7.139, "low": 7.138, "close": 7.138, "volume": 12.85, "quote_volume": 91.7293, "trades": 3, "taker_buy_volume": 12.85, "taker_buy_quote": 91.7293}, {"ts": 1774733400000, "open": 7.138, "high": 7.138, "low": 7.138, "close": 7.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733460000, "open": 7.128, "high": 7.128, "low": 7.128, "close": 7.128, "volume": 34.44, "quote_volume": 245.48832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 7.128, "high": 7.128, "low": 7.128, "close": 7.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 16.17, "quote_volume": 115.56699, "trades": 2, "taker_buy_volume": 16.17, "taker_buy_quote": 115.56699}, {"ts": 1774733640000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733700000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733880000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734000000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734060000, "open": 7.125, "high": 7.125, "low": 7.115, "close": 7.125, "volume": 88.46, "quote_volume": 629.50487, "trades": 33, "taker_buy_volume": 12.19, "taker_buy_quote": 86.82111}, {"ts": 1774734120000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734240000, "open": 7.131, "high": 7.142, "low": 7.13, "close": 7.142, "volume": 29.16, "quote_volume": 208.13844, "trades": 17, "taker_buy_volume": 27.75, "taker_buy_quote": 198.08514}, {"ts": 1774734300000, "open": 7.135, "high": 7.135, "low": 7.128, "close": 7.128, "volume": 17.0, "quote_volume": 121.22263, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 7.128, "high": 7.128, "low": 7.128, "close": 7.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734420000, "open": 7.128, "high": 7.128, "low": 7.128, "close": 7.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 7.131, "high": 7.131, "low": 7.121, "close": 7.121, "volume": 140.23, "quote_volume": 998.74147, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 7.121, "high": 7.121, "low": 7.121, "close": 7.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 7.122, "high": 7.122, "low": 7.113, "close": 7.122, "volume": 28.72, "quote_volume": 204.43608, "trades": 17, "taker_buy_volume": 8.13, "taker_buy_quote": 57.90186}, {"ts": 1774734660000, "open": 7.122, "high": 7.122, "low": 7.122, "close": 7.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734720000, "open": 7.122, "high": 7.122, "low": 7.122, "close": 7.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 7.117, "high": 7.117, "low": 7.11, "close": 7.114, "volume": 251.78, "quote_volume": 1790.24749, "trades": 15, "taker_buy_volume": 241.35, "taker_buy_quote": 1716.05326}, {"ts": 1774734840000, "open": 7.114, "high": 7.119, "low": 7.114, "close": 7.119, "volume": 13.96, "quote_volume": 99.33204, "trades": 12, "taker_buy_volume": 13.96, "taker_buy_quote": 99.33204}, {"ts": 1774734900000, "open": 7.119, "high": 7.13, "low": 7.119, "close": 7.13, "volume": 14.36, "quote_volume": 102.30804, "trades": 20, "taker_buy_volume": 14.36, "taker_buy_quote": 102.30804}, {"ts": 1774734960000, "open": 7.128, "high": 7.138, "low": 7.128, "close": 7.138, "volume": 135.33, "quote_volume": 965.81749, "trades": 13, "taker_buy_volume": 134.41, "taker_buy_quote": 959.25973}, {"ts": 1774735020000, "open": 7.138, "high": 7.16, "low": 7.138, "close": 7.149, "volume": 227.15, "quote_volume": 1622.11162, "trades": 57, "taker_buy_volume": 219.14, "taker_buy_quote": 1564.84276}, {"ts": 1774735080000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735140000, "open": 7.15, "high": 7.166, "low": 7.15, "close": 7.152, "volume": 293.08, "quote_volume": 2096.65856, "trades": 32, "taker_buy_volume": 288.85, "taker_buy_quote": 2066.40137}, {"ts": 1774735200000, "open": 7.154, "high": 7.155, "low": 7.154, "close": 7.155, "volume": 2.8, "quote_volume": 20.0326, "trades": 4, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0326}, {"ts": 1774735260000, "open": 7.156, "high": 7.157, "low": 7.156, "close": 7.157, "volume": 2.8, "quote_volume": 20.0382, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0382}, {"ts": 1774735320000, "open": 7.159, "high": 7.167, "low": 7.159, "close": 7.16, "volume": 22.63, "quote_volume": 162.10814, "trades": 25, "taker_buy_volume": 10.21, "taker_buy_quote": 73.13292}, {"ts": 1774735380000, "open": 7.16, "high": 7.163, "low": 7.148, "close": 7.163, "volume": 74.07, "quote_volume": 529.9301, "trades": 31, "taker_buy_volume": 52.34, "taker_buy_quote": 374.51097}, {"ts": 1774735440000, "open": 7.161, "high": 7.161, "low": 7.154, "close": 7.154, "volume": 11.15, "quote_volume": 79.80603, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 7.156, "high": 7.159, "low": 7.156, "close": 7.159, "volume": 5.54, "quote_volume": 39.65246, "trades": 6, "taker_buy_volume": 5.54, "taker_buy_quote": 39.65246}, {"ts": 1774735560000, "open": 7.159, "high": 7.16, "low": 7.159, "close": 7.16, "volume": 0.98, "quote_volume": 7.01674, "trades": 2, "taker_buy_volume": 0.98, "taker_buy_quote": 7.01674}, {"ts": 1774735620000, "open": 7.16, "high": 7.162, "low": 7.16, "close": 7.162, "volume": 2.78, "quote_volume": 19.908, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 19.908}, {"ts": 1774735680000, "open": 7.162, "high": 7.162, "low": 7.162, "close": 7.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 7.159, "high": 7.159, "low": 7.157, "close": 7.157, "volume": 4.2, "quote_volume": 30.0636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 3.89, "quote_volume": 27.85629, "trades": 2, "taker_buy_volume": 3.89, "taker_buy_quote": 27.85629}, {"ts": 1774735920000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 7.161, "high": 7.163, "low": 7.161, "close": 7.163, "volume": 1.57, "quote_volume": 11.24365, "trades": 3, "taker_buy_volume": 1.57, "taker_buy_quote": 11.24365}, {"ts": 1774736040000, "open": 7.16, "high": 7.16, "low": 7.154, "close": 7.158, "volume": 821.93, "quote_volume": 5884.97931, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 7.159, "high": 7.159, "low": 7.155, "close": 7.157, "volume": 14.51, "quote_volume": 103.85609, "trades": 13, "taker_buy_volume": 8.91, "taker_buy_quote": 63.77969}, {"ts": 1774736160000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736280000, "open": 7.158, "high": 7.158, "low": 7.157, "close": 7.157, "volume": 4.2, "quote_volume": 30.0622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 7.157, "high": 7.157, "low": 7.155, "close": 7.155, "volume": 4.2, "quote_volume": 30.0552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736400000, "open": 7.157, "high": 7.159, "low": 7.154, "close": 7.157, "volume": 14.68, "quote_volume": 105.04592, "trades": 8, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0226}, {"ts": 1774736460000, "open": 7.156, "high": 7.156, "low": 7.149, "close": 7.152, "volume": 15.46, "quote_volume": 110.57968, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736520000, "open": 7.153, "high": 7.153, "low": 7.151, "close": 7.151, "volume": 16.94, "quote_volume": 121.16955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 7.151, "high": 7.151, "low": 7.147, "close": 7.147, "volume": 13.89, "quote_volume": 99.28412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 7.152, "high": 7.152, "low": 7.15, "close": 7.15, "volume": 14.87, "quote_volume": 106.34601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 7.149, "high": 7.151, "low": 7.146, "close": 7.151, "volume": 15.3, "quote_volume": 109.36863, "trades": 10, "taker_buy_volume": 2.82, "taker_buy_quote": 20.16441}, {"ts": 1774736760000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 7.93, "quote_volume": 56.70743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "open": 7.151, "high": 7.159, "low": 7.151, "close": 7.159, "volume": 19.91, "quote_volume": 142.41279, "trades": 6, "taker_buy_volume": 13.95, "taker_buy_quote": 99.79283}, {"ts": 1774736880000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 1.48, "quote_volume": 10.59532, "trades": 1, "taker_buy_volume": 1.48, "taker_buy_quote": 10.59532}, {"ts": 1774736940000, "open": 7.159, "high": 7.16, "low": 7.159, "close": 7.16, "volume": 2.01, "quote_volume": 14.39099, "trades": 2, "taker_buy_volume": 2.01, "taker_buy_quote": 14.39099}, {"ts": 1774737000000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737060000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737120000, "open": 7.161, "high": 7.161, "low": 7.159, "close": 7.159, "volume": 4.2, "quote_volume": 30.072, "trades": 3, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0254}, {"ts": 1774737180000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 1.41, "quote_volume": 10.09278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 7.157, "high": 7.157, "low": 7.155, "close": 7.155, "volume": 4.31, "quote_volume": 30.84228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737300000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737360000, "open": 7.156, "high": 7.156, "low": 7.155, "close": 7.155, "volume": 2.8, "quote_volume": 20.0354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737420000, "open": 7.156, "high": 7.156, "low": 7.155, "close": 7.155, "volume": 3.04, "quote_volume": 21.7526, "trades": 3, "taker_buy_volume": 1.63, "taker_buy_quote": 11.66405}, {"ts": 1774737480000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737540000, "open": 7.159, "high": 7.166, "low": 7.159, "close": 7.166, "volume": 10.64, "quote_volume": 76.20779, "trades": 10, "taker_buy_volume": 10.64, "taker_buy_quote": 76.20779}, {"ts": 1774737600000, "open": 7.166, "high": 7.175, "low": 7.166, "close": 7.175, "volume": 70.28, "quote_volume": 504.01103, "trades": 14, "taker_buy_volume": 56.59, "taker_buy_quote": 405.84004}, {"ts": 1774737660000, "open": 7.174, "high": 7.174, "low": 7.165, "close": 7.165, "volume": 16.8, "quote_volume": 120.449, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737720000, "open": 7.168, "high": 7.168, "low": 7.165, "close": 7.165, "volume": 5.61, "quote_volume": 40.20408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737780000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737960000, "open": 7.165, "high": 7.168, "low": 7.165, "close": 7.168, "volume": 5.26, "quote_volume": 37.6921, "trades": 2, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0352}, {"ts": 1774738020000, "open": 7.168, "high": 7.168, "low": 7.167, "close": 7.167, "volume": 31.01, "quote_volume": 222.27828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 7.166, "high": 7.166, "low": 7.165, "close": 7.165, "volume": 2.8, "quote_volume": 20.0634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738200000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738320000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 7.168, "high": 7.172, "low": 7.168, "close": 7.172, "volume": 17.02, "quote_volume": 122.01336, "trades": 6, "taker_buy_volume": 17.02, "taker_buy_quote": 122.01336}, {"ts": 1774738440000, "open": 7.173, "high": 7.175, "low": 7.173, "close": 7.175, "volume": 19.72, "quote_volume": 141.4868, "trades": 4, "taker_buy_volume": 19.72, "taker_buy_quote": 141.4868}, {"ts": 1774738500000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738560000, "open": 7.176, "high": 7.178, "low": 7.176, "close": 7.178, "volume": 17.11, "quote_volume": 122.79847, "trades": 4, "taker_buy_volume": 17.11, "taker_buy_quote": 122.79847}, {"ts": 1774738620000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 1.4, "quote_volume": 10.0478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 7.176, "high": 7.176, "low": 7.172, "close": 7.175, "volume": 42.24, "quote_volume": 303.04528, "trades": 10, "taker_buy_volume": 35.24, "taker_buy_quote": 252.82728}, {"ts": 1774738860000, "open": 7.176, "high": 7.182, "low": 7.165, "close": 7.165, "volume": 50.95, "quote_volume": 365.49841, "trades": 32, "taker_buy_volume": 23.17, "taker_buy_quote": 166.21139}, {"ts": 1774738920000, "open": 7.164, "high": 7.167, "low": 7.162, "close": 7.167, "volume": 11.2, "quote_volume": 80.2396, "trades": 8, "taker_buy_volume": 7.0, "taker_buy_quote": 50.155}, {"ts": 1774738980000, "open": 7.168, "high": 7.173, "low": 7.168, "close": 7.173, "volume": 8.4, "quote_volume": 60.2322, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 60.2322}, {"ts": 1774739040000, "open": 7.174, "high": 7.175, "low": 7.172, "close": 7.175, "volume": 11.81, "quote_volume": 84.71668, "trades": 8, "taker_buy_volume": 5.74, "taker_buy_quote": 41.17797}, {"ts": 1774739100000, "open": 7.171, "high": 7.171, "low": 7.168, "close": 7.171, "volume": 7.0, "quote_volume": 50.1886, "trades": 5, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0394}, {"ts": 1774739160000, "open": 7.17, "high": 7.17, "low": 7.169, "close": 7.169, "volume": 2.8, "quote_volume": 20.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739220000, "open": 7.172, "high": 7.174, "low": 7.172, "close": 7.174, "volume": 4.2, "quote_volume": 30.1266, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1266}, {"ts": 1774739280000, "open": 7.173, "high": 7.181, "low": 7.173, "close": 7.181, "volume": 17.68, "quote_volume": 126.92388, "trades": 10, "taker_buy_volume": 9.8, "taker_buy_quote": 70.3444}, {"ts": 1774739340000, "open": 7.181, "high": 7.181, "low": 7.181, "close": 7.181, "volume": 27.85, "quote_volume": 199.99085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739400000, "open": 7.182, "high": 7.197, "low": 7.182, "close": 7.192, "volume": 278.14, "quote_volume": 1999.52485, "trades": 36, "taker_buy_volume": 255.73, "taker_buy_quote": 1838.36892}, {"ts": 1774739460000, "open": 7.191, "high": 7.194, "low": 7.188, "close": 7.194, "volume": 10.22, "quote_volume": 73.48908, "trades": 9, "taker_buy_volume": 4.62, "taker_buy_quote": 33.22788}, {"ts": 1774739520000, "open": 7.194, "high": 7.201, "low": 7.181, "close": 7.181, "volume": 172.97, "quote_volume": 1244.26568, "trades": 34, "taker_buy_volume": 85.86, "taker_buy_quote": 618.22462}, {"ts": 1774739580000, "open": 7.192, "high": 7.195, "low": 7.192, "close": 7.195, "volume": 5.6, "quote_volume": 40.2836, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2836}, {"ts": 1774739640000, "open": 7.196, "high": 7.221, "low": 7.196, "close": 7.213, "volume": 346.62, "quote_volume": 2497.76125, "trades": 56, "taker_buy_volume": 315.31, "taker_buy_quote": 2271.91493}, {"ts": 1774739700000, "open": 7.212, "high": 7.212, "low": 7.205, "close": 7.205, "volume": 11.16, "quote_volume": 80.44678, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 7.206, "high": 7.214, "low": 7.204, "close": 7.205, "volume": 171.75, "quote_volume": 1237.38768, "trades": 23, "taker_buy_volume": 163.39, "taker_buy_quote": 1177.13582}, {"ts": 1774739820000, "open": 7.206, "high": 7.209, "low": 7.206, "close": 7.209, "volume": 5.56, "quote_volume": 40.0737, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 40.0737}, {"ts": 1774739880000, "open": 7.208, "high": 7.21, "low": 7.201, "close": 7.21, "volume": 151.12, "quote_volume": 1088.43471, "trades": 16, "taker_buy_volume": 2.78, "taker_buy_quote": 20.04241}, {"ts": 1774739940000, "open": 7.211, "high": 7.221, "low": 7.21, "close": 7.21, "volume": 60.88, "quote_volume": 439.4072, "trades": 20, "taker_buy_volume": 53.93, "taker_buy_quote": 389.2838}, {"ts": 1774740000000, "open": 7.213, "high": 7.22, "low": 7.213, "close": 7.216, "volume": 18.8, "quote_volume": 135.67462, "trades": 12, "taker_buy_volume": 9.6, "taker_buy_quote": 69.28281}, {"ts": 1774740060000, "open": 7.22, "high": 7.228, "low": 7.22, "close": 7.222, "volume": 103.48, "quote_volume": 747.56347, "trades": 28, "taker_buy_volume": 59.39, "taker_buy_quote": 429.07532}, {"ts": 1774740120000, "open": 7.223, "high": 7.223, "low": 7.202, "close": 7.205, "volume": 76.61, "quote_volume": 552.83686, "trades": 34, "taker_buy_volume": 8.46, "taker_buy_quote": 60.93954}, {"ts": 1774740180000, "open": 7.205, "high": 7.212, "low": 7.204, "close": 7.204, "volume": 21.9, "quote_volume": 157.84544, "trades": 16, "taker_buy_volume": 12.79, "taker_buy_quote": 92.19807}, {"ts": 1774740240000, "open": 7.205, "high": 7.206, "low": 7.205, "close": 7.206, "volume": 1.73, "quote_volume": 12.46498, "trades": 3, "taker_buy_volume": 1.73, "taker_buy_quote": 12.46498}, {"ts": 1774740300000, "open": 7.206, "high": 7.212, "low": 7.206, "close": 7.212, "volume": 11.2, "quote_volume": 80.73819, "trades": 9, "taker_buy_volume": 11.2, "taker_buy_quote": 80.73819}, {"ts": 1774740360000, "open": 7.21, "high": 7.21, "low": 7.208, "close": 7.208, "volume": 4.17, "quote_volume": 30.06153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740420000, "open": 7.207, "high": 7.207, "low": 7.201, "close": 7.204, "volume": 22.37, "quote_volume": 161.17025, "trades": 10, "taker_buy_volume": 6.99, "taker_buy_quote": 50.35596}, {"ts": 1774740480000, "open": 7.201, "high": 7.201, "low": 7.195, "close": 7.201, "volume": 17.65, "quote_volume": 127.04737, "trades": 14, "taker_buy_volume": 7.88, "taker_buy_quote": 56.72288}, {"ts": 1774740540000, "open": 7.201, "high": 7.201, "low": 7.201, "close": 7.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 7.201, "high": 7.206, "low": 7.192, "close": 7.206, "volume": 78.15, "quote_volume": 562.5305, "trades": 28, "taker_buy_volume": 20.66, "taker_buy_quote": 148.78197}, {"ts": 1774740660000, "open": 7.204, "high": 7.204, "low": 7.19, "close": 7.193, "volume": 22.76, "quote_volume": 163.79528, "trades": 18, "taker_buy_volume": 1.76, "taker_buy_quote": 12.65828}, {"ts": 1774740720000, "open": 7.191, "high": 7.191, "low": 7.175, "close": 7.181, "volume": 30.8, "quote_volume": 221.2084, "trades": 22, "taker_buy_volume": 7.0, "taker_buy_quote": 50.253}, {"ts": 1774740780000, "open": 7.177, "high": 7.177, "low": 7.177, "close": 7.177, "volume": 1.4, "quote_volume": 10.0478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740840000, "open": 7.176, "high": 7.186, "low": 7.175, "close": 7.186, "volume": 25.17, "quote_volume": 180.79182, "trades": 12, "taker_buy_volume": 22.37, "taker_buy_quote": 160.70042}, {"ts": 1774740900000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 7.68, "quote_volume": 55.12704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 7.18, "high": 7.18, "low": 7.174, "close": 7.174, "volume": 9.8, "quote_volume": 70.3346, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 7.173, "high": 7.178, "low": 7.169, "close": 7.171, "volume": 30.02, "quote_volume": 215.34858, "trades": 21, "taker_buy_volume": 21.73, "taker_buy_quote": 155.90269}, {"ts": 1774741080000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741140000, "open": 7.174, "high": 7.174, "low": 7.164, "close": 7.165, "volume": 89.63, "quote_volume": 642.85682, "trades": 19, "taker_buy_volume": 0.7, "taker_buy_quote": 5.0155}, {"ts": 1774741200000, "open": 7.163, "high": 7.163, "low": 7.15, "close": 7.156, "volume": 75.88, "quote_volume": 542.72281, "trades": 23, "taker_buy_volume": 14.38, "taker_buy_quote": 102.8458}, {"ts": 1774741260000, "open": 7.157, "high": 7.162, "low": 7.157, "close": 7.162, "volume": 8.4, "quote_volume": 60.1398, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 60.1398}, {"ts": 1774741320000, "open": 7.163, "high": 7.163, "low": 7.163, "close": 7.163, "volume": 1.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0282}, {"ts": 1774741380000, "open": 7.158, "high": 7.173, "low": 7.158, "close": 7.171, "volume": 259.78, "quote_volume": 1861.83457, "trades": 30, "taker_buy_volume": 256.68, "taker_buy_quote": 1839.62947}, {"ts": 1774741440000, "open": 7.167, "high": 7.167, "low": 7.165, "close": 7.165, "volume": 19.41, "quote_volume": 139.10789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741500000, "open": 7.169, "high": 7.169, "low": 7.163, "close": 7.167, "volume": 9.74, "quote_volume": 69.79112, "trades": 8, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0338}, {"ts": 1774741560000, "open": 7.162, "high": 7.162, "low": 7.159, "close": 7.159, "volume": 5.6, "quote_volume": 40.0988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 7.159, "high": 7.163, "low": 7.159, "close": 7.163, "volume": 14.28, "quote_volume": 102.24452, "trades": 6, "taker_buy_volume": 12.61, "taker_buy_quote": 90.28899}, {"ts": 1774741680000, "open": 7.164, "high": 7.166, "low": 7.164, "close": 7.166, "volume": 4.2, "quote_volume": 30.093, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.093}, {"ts": 1774741740000, "open": 7.167, "high": 7.168, "low": 7.167, "close": 7.168, "volume": 2.8, "quote_volume": 20.069, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.069}, {"ts": 1774741800000, "open": 7.168, "high": 7.168, "low": 7.168, "close": 7.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741860000, "open": 7.162, "high": 7.162, "low": 7.162, "close": 7.162, "volume": 1.4, "quote_volume": 10.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 7.161, "high": 7.17, "low": 7.159, "close": 7.17, "volume": 22.41, "quote_volume": 160.53822, "trades": 15, "taker_buy_volume": 18.21, "taker_buy_quote": 130.46622}, {"ts": 1774741980000, "open": 7.169, "high": 7.169, "low": 7.166, "close": 7.168, "volume": 15.41, "quote_volume": 110.44066, "trades": 7, "taker_buy_volume": 9.81, "taker_buy_quote": 70.30266}, {"ts": 1774742040000, "open": 7.167, "high": 7.167, "low": 7.166, "close": 7.166, "volume": 2.8, "quote_volume": 20.0662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 7.165, "high": 7.165, "low": 7.163, "close": 7.163, "volume": 4.2, "quote_volume": 30.0888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742160000, "open": 7.164, "high": 7.164, "low": 7.164, "close": 7.164, "volume": 11.24, "quote_volume": 80.52336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742220000, "open": 7.163, "high": 7.163, "low": 7.158, "close": 7.158, "volume": 20.72, "quote_volume": 148.3594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742280000, "open": 7.157, "high": 7.157, "low": 7.152, "close": 7.155, "volume": 24.58, "quote_volume": 175.84163, "trades": 11, "taker_buy_volume": 12.06, "taker_buy_quote": 86.26938}, {"ts": 1774742340000, "open": 7.153, "high": 7.165, "low": 7.153, "close": 7.165, "volume": 172.59, "quote_volume": 1235.97202, "trades": 21, "taker_buy_volume": 23.81, "taker_buy_quote": 170.48099}, {"ts": 1774742400000, "open": 7.161, "high": 7.166, "low": 7.16, "close": 7.16, "volume": 14.56, "quote_volume": 104.2594, "trades": 5, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0324}, {"ts": 1774742460000, "open": 7.16, "high": 7.16, "low": 7.15, "close": 7.15, "volume": 28.34, "quote_volume": 202.83695, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742520000, "open": 7.149, "high": 7.161, "low": 7.138, "close": 7.161, "volume": 62.37, "quote_volume": 445.74142, "trades": 37, "taker_buy_volume": 37.9, "taker_buy_quote": 270.92332}, {"ts": 1774742580000, "open": 7.162, "high": 7.165, "low": 7.162, "close": 7.165, "volume": 5.6, "quote_volume": 40.1156, "trades": 4, "taker_buy_volume": 5.6, "taker_buy_quote": 40.1156}, {"ts": 1774742640000, "open": 7.162, "high": 7.169, "low": 7.161, "close": 7.169, "volume": 18.03, "quote_volume": 129.19038, "trades": 10, "taker_buy_volume": 15.23, "taker_buy_quote": 109.13818}, {"ts": 1774742700000, "open": 7.166, "high": 7.167, "low": 7.159, "close": 7.167, "volume": 262.3, "quote_volume": 1878.30201, "trades": 24, "taker_buy_volume": 247.54, "taker_buy_quote": 1772.57105}, {"ts": 1774742760000, "open": 7.163, "high": 7.163, "low": 7.148, "close": 7.148, "volume": 302.85, "quote_volume": 2166.73712, "trades": 36, "taker_buy_volume": 4.95, "taker_buy_quote": 35.44835}, {"ts": 1774742820000, "open": 7.152, "high": 7.153, "low": 7.151, "close": 7.153, "volume": 4.21, "quote_volume": 30.10993, "trades": 3, "taker_buy_volume": 1.41, "taker_buy_quote": 10.08573}, {"ts": 1774742880000, "open": 7.15, "high": 7.15, "low": 7.142, "close": 7.148, "volume": 21.13, "quote_volume": 150.99068, "trades": 17, "taker_buy_volume": 8.46, "taker_buy_quote": 60.45093}, {"ts": 1774742940000, "open": 7.149, "high": 7.156, "low": 7.147, "close": 7.15, "volume": 25.77, "quote_volume": 184.28017, "trades": 15, "taker_buy_volume": 11.28, "taker_buy_quote": 80.6802}, {"ts": 1774743000000, "open": 7.149, "high": 7.159, "low": 7.146, "close": 7.159, "volume": 17.63, "quote_volume": 126.10602, "trades": 13, "taker_buy_volume": 12.63, "taker_buy_quote": 90.36756}, {"ts": 1774743060000, "open": 7.16, "high": 7.175, "low": 7.16, "close": 7.175, "volume": 93.73, "quote_volume": 671.79858, "trades": 26, "taker_buy_volume": 93.73, "taker_buy_quote": 671.79858}, {"ts": 1774743120000, "open": 7.17, "high": 7.17, "low": 7.161, "close": 7.161, "volume": 143.8, "quote_volume": 1030.69366, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743180000, "open": 7.165, "high": 7.165, "low": 7.154, "close": 7.154, "volume": 33.07, "quote_volume": 236.839, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 7.153, "high": 7.155, "low": 7.146, "close": 7.146, "volume": 38.43, "quote_volume": 274.74479, "trades": 21, "taker_buy_volume": 14.48, "taker_buy_quote": 103.55022}, {"ts": 1774743300000, "open": 7.147, "high": 7.15, "low": 7.144, "close": 7.15, "volume": 8.46, "quote_volume": 60.46503, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 40.31754}, {"ts": 1774743360000, "open": 7.151, "high": 7.157, "low": 7.151, "close": 7.153, "volume": 16.66, "quote_volume": 119.17878, "trades": 8, "taker_buy_volume": 9.85, "taker_buy_quote": 70.46685}, {"ts": 1774743420000, "open": 7.152, "high": 7.152, "low": 7.145, "close": 7.147, "volume": 20.91, "quote_volume": 149.44566, "trades": 11, "taker_buy_volume": 9.63, "taker_buy_quote": 68.81058}, {"ts": 1774743480000, "open": 7.144, "high": 7.146, "low": 7.141, "close": 7.146, "volume": 179.76, "quote_volume": 1283.85861, "trades": 9, "taker_buy_volume": 147.96, "taker_buy_quote": 1056.74019}, {"ts": 1774743540000, "open": 7.141, "high": 7.141, "low": 7.139, "close": 7.139, "volume": 4.23, "quote_volume": 30.2022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 7.138, "high": 7.138, "low": 7.133, "close": 7.134, "volume": 153.28, "quote_volume": 1093.75636, "trades": 15, "taker_buy_volume": 7.47, "taker_buy_quote": 53.28397}, {"ts": 1774743660000, "open": 7.132, "high": 7.141, "low": 7.132, "close": 7.136, "volume": 16.87, "quote_volume": 120.39997, "trades": 12, "taker_buy_volume": 11.25, "taker_buy_quote": 80.29698}, {"ts": 1774743720000, "open": 7.137, "high": 7.16, "low": 7.137, "close": 7.141, "volume": 281.1, "quote_volume": 2009.49817, "trades": 67, "taker_buy_volume": 267.0, "taker_buy_quote": 1908.74662}, {"ts": 1774743780000, "open": 7.146, "high": 7.153, "low": 7.146, "close": 7.153, "volume": 160.5, "quote_volume": 1147.86674, "trades": 14, "taker_buy_volume": 160.5, "taker_buy_quote": 1147.86674}, {"ts": 1774743840000, "open": 7.148, "high": 7.148, "low": 7.146, "close": 7.146, "volume": 30.25, "quote_volume": 216.22277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743900000, "open": 7.145, "high": 7.152, "low": 7.145, "close": 7.152, "volume": 17.12, "quote_volume": 122.35965, "trades": 9, "taker_buy_volume": 7.05, "taker_buy_quote": 50.4075}, {"ts": 1774743960000, "open": 7.15, "high": 7.156, "low": 7.15, "close": 7.156, "volume": 11.58, "quote_volume": 82.82238, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 40.35138}, {"ts": 1774744020000, "open": 7.154, "high": 7.154, "low": 7.153, "close": 7.153, "volume": 8.58, "quote_volume": 61.37415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744080000, "open": 7.153, "high": 7.153, "low": 7.152, "close": 7.152, "volume": 10.05, "quote_volume": 71.88648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744140000, "open": 7.152, "high": 7.157, "low": 7.147, "close": 7.155, "volume": 31.96, "quote_volume": 228.62078, "trades": 13, "taker_buy_volume": 14.78, "taker_buy_quote": 105.77764}, {"ts": 1774744200000, "open": 7.156, "high": 7.175, "low": 7.156, "close": 7.168, "volume": 57.55, "quote_volume": 412.35991, "trades": 36, "taker_buy_volume": 31.53, "taker_buy_quote": 225.96759}, {"ts": 1774744260000, "open": 7.168, "high": 7.171, "low": 7.168, "close": 7.171, "volume": 14.02, "quote_volume": 100.50821, "trades": 8, "taker_buy_volume": 6.15, "taker_buy_quote": 44.09605}, {"ts": 1774744320000, "open": 7.17, "high": 7.17, "low": 7.15, "close": 7.15, "volume": 626.33, "quote_volume": 4484.03227, "trades": 61, "taker_buy_volume": 84.06, "taker_buy_quote": 601.79368}, {"ts": 1774744380000, "open": 7.149, "high": 7.156, "low": 7.137, "close": 7.156, "volume": 428.64, "quote_volume": 3062.70305, "trades": 54, "taker_buy_volume": 227.26, "taker_buy_quote": 1624.12568}, {"ts": 1774744440000, "open": 7.147, "high": 7.147, "low": 7.144, "close": 7.144, "volume": 53.01, "quote_volume": 378.80646, "trades": 6, "taker_buy_volume": 0.09, "taker_buy_quote": 0.64296}, {"ts": 1774744500000, "open": 7.144, "high": 7.15, "low": 7.144, "close": 7.15, "volume": 13.17, "quote_volume": 94.09479, "trades": 3, "taker_buy_volume": 1.62, "taker_buy_quote": 11.58159}, {"ts": 1774744560000, "open": 7.143, "high": 7.143, "low": 7.139, "close": 7.139, "volume": 12.45, "quote_volume": 88.90051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744620000, "open": 7.139, "high": 7.139, "low": 7.132, "close": 7.132, "volume": 11.28, "quote_volume": 80.48844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744680000, "open": 7.133, "high": 7.144, "low": 7.131, "close": 7.144, "volume": 24.66, "quote_volume": 175.97736, "trades": 14, "taker_buy_volume": 16.92, "taker_buy_quote": 120.78342}, {"ts": 1774744740000, "open": 7.141, "high": 7.147, "low": 7.137, "close": 7.137, "volume": 35.24, "quote_volume": 251.66153, "trades": 12, "taker_buy_volume": 4.23, "taker_buy_quote": 30.22758}, {"ts": 1774744800000, "open": 7.136, "high": 7.136, "low": 7.124, "close": 7.124, "volume": 21.17, "quote_volume": 150.92922, "trades": 16, "taker_buy_volume": 1.41, "taker_buy_quote": 10.04766}, {"ts": 1774744860000, "open": 7.123, "high": 7.125, "low": 7.118, "close": 7.125, "volume": 18.09, "quote_volume": 128.82861, "trades": 14, "taker_buy_volume": 8.46, "taker_buy_quote": 60.25635}, {"ts": 1774744920000, "open": 7.126, "high": 7.13, "low": 7.126, "close": 7.13, "volume": 7.05, "quote_volume": 50.2524, "trades": 5, "taker_buy_volume": 7.05, "taker_buy_quote": 50.2524}, {"ts": 1774744980000, "open": 7.126, "high": 7.136, "low": 7.126, "close": 7.136, "volume": 34.17, "quote_volume": 243.68047, "trades": 10, "taker_buy_volume": 20.62, "taker_buy_quote": 147.12317}, {"ts": 1774745040000, "open": 7.133, "high": 7.137, "low": 7.13, "close": 7.13, "volume": 7.11, "quote_volume": 50.71281, "trades": 6, "taker_buy_volume": 1.41, "taker_buy_quote": 10.06317}, {"ts": 1774745100000, "open": 7.129, "high": 7.129, "low": 7.124, "close": 7.129, "volume": 15.52, "quote_volume": 110.60114, "trades": 12, "taker_buy_volume": 7.06, "taker_buy_quote": 50.31095}, {"ts": 1774745160000, "open": 7.127, "high": 7.127, "low": 7.118, "close": 7.121, "volume": 18.89, "quote_volume": 134.53541, "trades": 14, "taker_buy_volume": 4.23, "taker_buy_quote": 30.1176}, {"ts": 1774745220000, "open": 7.122, "high": 7.127, "low": 7.119, "close": 7.127, "volume": 13.38, "quote_volume": 95.29875, "trades": 7, "taker_buy_volume": 8.46, "taker_buy_quote": 60.27327}, {"ts": 1774745280000, "open": 7.128, "high": 7.129, "low": 7.128, "close": 7.129, "volume": 12.66, "quote_volume": 90.25173, "trades": 3, "taker_buy_volume": 12.66, "taker_buy_quote": 90.25173}, {"ts": 1774745340000, "open": 7.129, "high": 7.13, "low": 7.129, "close": 7.13, "volume": 23.38, "quote_volume": 166.67743, "trades": 7, "taker_buy_volume": 16.93, "taker_buy_quote": 120.69538}, {"ts": 1774745400000, "open": 7.129, "high": 7.131, "low": 7.125, "close": 7.125, "volume": 52.3, "quote_volume": 372.86147, "trades": 11, "taker_buy_volume": 32.45, "taker_buy_quote": 231.37}, {"ts": 1774745460000, "open": 7.125, "high": 7.176, "low": 7.123, "close": 7.163, "volume": 1042.38, "quote_volume": 7449.4616, "trades": 118, "taker_buy_volume": 953.5, "taker_buy_quote": 6813.71323}, {"ts": 1774745520000, "open": 7.162, "high": 7.162, "low": 7.157, "close": 7.157, "volume": 8.45, "quote_volume": 60.49775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745580000, "open": 7.156, "high": 7.161, "low": 7.152, "close": 7.152, "volume": 110.89, "quote_volume": 793.66244, "trades": 18, "taker_buy_volume": 69.29, "taker_buy_quote": 496.05131}, {"ts": 1774745640000, "open": 7.153, "high": 7.153, "low": 7.144, "close": 7.144, "volume": 141.67, "quote_volume": 1012.86554, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 7.151, "high": 7.151, "low": 7.151, "close": 7.151, "volume": 4.62, "quote_volume": 33.03762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745760000, "open": 7.15, "high": 7.15, "low": 7.146, "close": 7.146, "volume": 6.93, "quote_volume": 49.53578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745820000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 0.07, "quote_volume": 0.50022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745940000, "open": 7.145, "high": 7.145, "low": 7.144, "close": 7.144, "volume": 2.8, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746000000, "open": 7.147, "high": 7.155, "low": 7.147, "close": 7.155, "volume": 32.19, "quote_volume": 230.15087, "trades": 7, "taker_buy_volume": 18.71, "taker_buy_quote": 133.80931}, {"ts": 1774746060000, "open": 7.156, "high": 7.16, "low": 7.151, "close": 7.157, "volume": 25.5, "quote_volume": 182.42485, "trades": 9, "taker_buy_volume": 7.01, "taker_buy_quote": 50.17753}, {"ts": 1774746120000, "open": 7.156, "high": 7.158, "low": 7.148, "close": 7.157, "volume": 54.69, "quote_volume": 391.20017, "trades": 19, "taker_buy_volume": 11.25, "taker_buy_quote": 80.48805}, {"ts": 1774746180000, "open": 7.154, "high": 7.154, "low": 7.149, "close": 7.149, "volume": 8.45, "quote_volume": 60.43015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 7.148, "high": 7.151, "low": 7.143, "close": 7.151, "volume": 25.1, "quote_volume": 179.34711, "trades": 11, "taker_buy_volume": 5.64, "taker_buy_quote": 40.32318}, {"ts": 1774746300000, "open": 7.148, "high": 7.151, "low": 7.147, "close": 7.151, "volume": 22.27, "quote_volume": 159.19301, "trades": 9, "taker_buy_volume": 5.64, "taker_buy_quote": 40.32318}, {"ts": 1774746360000, "open": 7.149, "high": 7.149, "low": 7.144, "close": 7.144, "volume": 18.7, "quote_volume": 133.61395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746420000, "open": 7.146, "high": 7.151, "low": 7.146, "close": 7.151, "volume": 34.48, "quote_volume": 246.4886, "trades": 6, "taker_buy_volume": 19.75, "taker_buy_quote": 141.22802}, {"ts": 1774746480000, "open": 7.149, "high": 7.149, "low": 7.144, "close": 7.144, "volume": 20.54, "quote_volume": 146.75891, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746540000, "open": 7.15, "high": 7.158, "low": 7.15, "close": 7.158, "volume": 21.54, "quote_volume": 154.06035, "trades": 8, "taker_buy_volume": 9.87, "taker_buy_quote": 70.61985}, {"ts": 1774746600000, "open": 7.157, "high": 7.16, "low": 7.157, "close": 7.16, "volume": 10.35, "quote_volume": 74.08105, "trades": 5, "taker_buy_volume": 2.5, "taker_buy_quote": 17.8986}, {"ts": 1774746660000, "open": 7.159, "high": 7.162, "low": 7.151, "close": 7.154, "volume": 108.67, "quote_volume": 777.47876, "trades": 24, "taker_buy_volume": 3.1, "taker_buy_quote": 22.2002}, {"ts": 1774746720000, "open": 7.154, "high": 7.167, "low": 7.154, "close": 7.161, "volume": 220.2, "quote_volume": 1576.52482, "trades": 39, "taker_buy_volume": 198.9, "taker_buy_quote": 1424.08624}, {"ts": 1774746780000, "open": 7.157, "high": 7.158, "low": 7.157, "close": 7.158, "volume": 15.85, "quote_volume": 113.43959, "trades": 5, "taker_buy_volume": 2.58, "taker_buy_quote": 18.4662}, {"ts": 1774746840000, "open": 7.158, "high": 7.173, "low": 7.158, "close": 7.17, "volume": 219.9, "quote_volume": 1575.75329, "trades": 57, "taker_buy_volume": 206.52, "taker_buy_quote": 1479.97925}, {"ts": 1774746900000, "open": 7.168, "high": 7.171, "low": 7.168, "close": 7.171, "volume": 27.65, "quote_volume": 198.23098, "trades": 6, "taker_buy_volume": 17.89, "taker_buy_quote": 128.2713}, {"ts": 1774746960000, "open": 7.171, "high": 7.173, "low": 7.171, "close": 7.173, "volume": 27.05, "quote_volume": 193.99344, "trades": 6, "taker_buy_volume": 16.49, "taker_buy_quote": 118.26768}, {"ts": 1774747020000, "open": 7.172, "high": 7.188, "low": 7.168, "close": 7.187, "volume": 563.96, "quote_volume": 4047.47183, "trades": 115, "taker_buy_volume": 395.08, "taker_buy_quote": 2835.99503}, {"ts": 1774747080000, "open": 7.185, "high": 7.217, "low": 7.183, "close": 7.199, "volume": 823.76, "quote_volume": 5930.48219, "trades": 216, "taker_buy_volume": 691.68, "taker_buy_quote": 4979.14551}, {"ts": 1774747140000, "open": 7.202, "high": 7.217, "low": 7.196, "close": 7.197, "volume": 386.68, "quote_volume": 2786.21175, "trades": 150, "taker_buy_volume": 175.03, "taker_buy_quote": 1261.51432}, {"ts": 1774747200000, "open": 7.204, "high": 7.214, "low": 7.194, "close": 7.209, "volume": 717.88, "quote_volume": 5169.23217, "trades": 106, "taker_buy_volume": 407.0, "taker_buy_quote": 2931.34243}, {"ts": 1774747260000, "open": 7.207, "high": 7.207, "low": 7.207, "close": 7.207, "volume": 6.93, "quote_volume": 49.94451, "trades": 3, "taker_buy_volume": 6.93, "taker_buy_quote": 49.94451}, {"ts": 1774747320000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 2.78, "quote_volume": 20.01322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 7.199, "high": 7.201, "low": 7.199, "close": 7.201, "volume": 5.58, "quote_volume": 40.176, "trades": 4, "taker_buy_volume": 4.18, "taker_buy_quote": 30.0974}, {"ts": 1774747440000, "open": 7.2, "high": 7.2, "low": 7.192, "close": 7.195, "volume": 124.45, "quote_volume": 895.59699, "trades": 38, "taker_buy_volume": 22.32, "taker_buy_quote": 160.56947}, {"ts": 1774747500000, "open": 7.194, "high": 7.194, "low": 7.189, "close": 7.189, "volume": 8.4, "quote_volume": 60.4086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747560000, "open": 7.188, "high": 7.188, "low": 7.18, "close": 7.18, "volume": 27.53, "quote_volume": 197.77552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 7.179, "high": 7.182, "low": 7.176, "close": 7.182, "volume": 39.1, "quote_volume": 280.65582, "trades": 12, "taker_buy_volume": 19.14, "taker_buy_quote": 137.41446}, {"ts": 1774747680000, "open": 7.181, "high": 7.182, "low": 7.179, "close": 7.182, "volume": 27.38, "quote_volume": 196.5912, "trades": 6, "taker_buy_volume": 12.29, "taker_buy_quote": 88.25589}, {"ts": 1774747740000, "open": 7.183, "high": 7.185, "low": 7.182, "close": 7.182, "volume": 15.32, "quote_volume": 110.03664, "trades": 4, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1728}, {"ts": 1774747800000, "open": 7.183, "high": 7.187, "low": 7.181, "close": 7.187, "volume": 38.43, "quote_volume": 276.11467, "trades": 10, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1222}, {"ts": 1774747860000, "open": 7.186, "high": 7.186, "low": 7.182, "close": 7.186, "volume": 12.6, "quote_volume": 90.5212, "trades": 9, "taker_buy_volume": 5.6, "taker_buy_quote": 40.2332}, {"ts": 1774747920000, "open": 7.187, "high": 7.192, "low": 7.179, "close": 7.179, "volume": 22.4, "quote_volume": 160.9566, "trades": 17, "taker_buy_volume": 9.8, "taker_buy_quote": 70.4508}, {"ts": 1774747980000, "open": 7.18, "high": 7.181, "low": 7.18, "close": 7.181, "volume": 2.8, "quote_volume": 20.1054, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.1054}, {"ts": 1774748040000, "open": 7.179, "high": 7.179, "low": 7.175, "close": 7.175, "volume": 22.33, "quote_volume": 160.2506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 7.174, "high": 7.181, "low": 7.171, "close": 7.181, "volume": 117.23, "quote_volume": 841.04759, "trades": 24, "taker_buy_volume": 55.85, "taker_buy_quote": 400.88321}, {"ts": 1774748160000, "open": 7.181, "high": 7.19, "low": 7.181, "close": 7.19, "volume": 48.52, "quote_volume": 348.68341, "trades": 13, "taker_buy_volume": 48.52, "taker_buy_quote": 348.68341}, {"ts": 1774748220000, "open": 7.186, "high": 7.186, "low": 7.178, "close": 7.18, "volume": 27.19, "quote_volume": 195.269, "trades": 17, "taker_buy_volume": 9.8, "taker_buy_quote": 70.3836}, {"ts": 1774748280000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 7.185, "high": 7.21, "low": 7.185, "close": 7.21, "volume": 228.42, "quote_volume": 1645.28264, "trades": 52, "taker_buy_volume": 190.78, "taker_buy_quote": 1374.19155}, {"ts": 1774748400000, "open": 7.211, "high": 7.215, "low": 7.208, "close": 7.21, "volume": 24.45, "quote_volume": 176.33365, "trades": 18, "taker_buy_volume": 9.76, "taker_buy_quote": 70.38918}, {"ts": 1774748460000, "open": 7.211, "high": 7.219, "low": 7.21, "close": 7.21, "volume": 350.9, "quote_volume": 2531.75951, "trades": 27, "taker_buy_volume": 333.44, "taker_buy_quote": 2405.80102}, {"ts": 1774748520000, "open": 7.214, "high": 7.225, "low": 7.201, "close": 7.215, "volume": 469.66, "quote_volume": 3387.62094, "trades": 66, "taker_buy_volume": 228.47, "taker_buy_quote": 1648.3862}, {"ts": 1774748580000, "open": 7.211, "high": 7.219, "low": 7.208, "close": 7.217, "volume": 159.95, "quote_volume": 1153.94152, "trades": 29, "taker_buy_volume": 58.57, "taker_buy_quote": 422.56633}, {"ts": 1774748640000, "open": 7.215, "high": 7.225, "low": 7.21, "close": 7.223, "volume": 307.73, "quote_volume": 2221.64715, "trades": 49, "taker_buy_volume": 283.78, "taker_buy_quote": 2048.81776}, {"ts": 1774748700000, "open": 7.221, "high": 7.221, "low": 7.207, "close": 7.207, "volume": 20.02, "quote_volume": 144.4276, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 7.206, "high": 7.214, "low": 7.205, "close": 7.214, "volume": 27.04, "quote_volume": 194.90445, "trades": 25, "taker_buy_volume": 20.7, "taker_buy_quote": 149.22194}, {"ts": 1774748820000, "open": 7.204, "high": 7.219, "low": 7.202, "close": 7.215, "volume": 192.28, "quote_volume": 1386.80141, "trades": 91, "taker_buy_volume": 139.95, "taker_buy_quote": 1009.38941}, {"ts": 1774748880000, "open": 7.211, "high": 7.214, "low": 7.21, "close": 7.21, "volume": 11.55, "quote_volume": 83.28813, "trades": 13, "taker_buy_volume": 7.38, "taker_buy_quote": 53.21826}, {"ts": 1774748940000, "open": 7.209, "high": 7.218, "low": 7.208, "close": 7.214, "volume": 38.71, "quote_volume": 279.25011, "trades": 26, "taker_buy_volume": 35.93, "taker_buy_quote": 259.21048}, {"ts": 1774749000000, "open": 7.218, "high": 7.221, "low": 7.218, "close": 7.221, "volume": 5.57, "quote_volume": 40.21261, "trades": 5, "taker_buy_volume": 5.57, "taker_buy_quote": 40.21261}, {"ts": 1774749060000, "open": 7.222, "high": 7.227, "low": 7.222, "close": 7.227, "volume": 8.38, "quote_volume": 60.54139, "trades": 10, "taker_buy_volume": 8.38, "taker_buy_quote": 60.54139}, {"ts": 1774749120000, "open": 7.228, "high": 7.235, "low": 7.228, "close": 7.228, "volume": 428.61, "quote_volume": 3099.06607, "trades": 34, "taker_buy_volume": 311.79, "taker_buy_quote": 2254.32796}, {"ts": 1774749180000, "open": 7.227, "high": 7.227, "low": 7.226, "close": 7.227, "volume": 3.8, "quote_volume": 27.46121, "trades": 4, "taker_buy_volume": 1.02, "taker_buy_quote": 7.37154}, {"ts": 1774749240000, "open": 7.225, "high": 7.225, "low": 7.216, "close": 7.216, "volume": 13.9, "quote_volume": 100.36495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 7.216, "high": 7.216, "low": 7.207, "close": 7.211, "volume": 25.92, "quote_volume": 186.87558, "trades": 20, "taker_buy_volume": 13.4, "taker_buy_quote": 96.5939}, {"ts": 1774749360000, "open": 7.209, "high": 7.209, "low": 7.207, "close": 7.207, "volume": 4.17, "quote_volume": 30.05736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749420000, "open": 7.206, "high": 7.208, "low": 7.204, "close": 7.208, "volume": 48.76, "quote_volume": 351.31003, "trades": 13, "taker_buy_volume": 19.11, "taker_buy_quote": 137.68178}, {"ts": 1774749480000, "open": 7.207, "high": 7.207, "low": 7.205, "close": 7.205, "volume": 6.97, "quote_volume": 50.22859, "trades": 5, "taker_buy_volume": 4.17, "taker_buy_quote": 30.05319}, {"ts": 1774749540000, "open": 7.204, "high": 7.204, "low": 7.197, "close": 7.197, "volume": 186.25, "quote_volume": 1341.07248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 7.199, "high": 7.201, "low": 7.189, "close": 7.201, "volume": 32.2, "quote_volume": 231.672, "trades": 29, "taker_buy_volume": 16.8, "taker_buy_quote": 120.8844}, {"ts": 1774749660000, "open": 7.2, "high": 7.202, "low": 7.19, "close": 7.202, "volume": 71.34, "quote_volume": 513.39209, "trades": 33, "taker_buy_volume": 14.0, "taker_buy_quote": 100.772}, {"ts": 1774749720000, "open": 7.203, "high": 7.205, "low": 7.197, "close": 7.197, "volume": 40.91, "quote_volume": 294.54734, "trades": 15, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2568}, {"ts": 1774749780000, "open": 7.198, "high": 7.209, "low": 7.198, "close": 7.209, "volume": 16.77, "quote_volume": 120.80258, "trades": 17, "taker_buy_volume": 16.77, "taker_buy_quote": 120.80258}, {"ts": 1774749840000, "open": 7.21, "high": 7.213, "low": 7.209, "close": 7.212, "volume": 14.42, "quote_volume": 103.98262, "trades": 14, "taker_buy_volume": 8.86, "taker_buy_quote": 63.89224}, {"ts": 1774749900000, "open": 7.213, "high": 7.229, "low": 7.213, "close": 7.222, "volume": 295.49, "quote_volume": 2133.00711, "trades": 34, "taker_buy_volume": 275.91, "taker_buy_quote": 1991.50644}, {"ts": 1774749960000, "open": 7.223, "high": 7.226, "low": 7.216, "close": 7.216, "volume": 19.43, "quote_volume": 140.32473, "trades": 12, "taker_buy_volume": 9.7, "taker_buy_quote": 70.08386}, {"ts": 1774750020000, "open": 7.215, "high": 7.217, "low": 7.207, "close": 7.217, "volume": 36.87, "quote_volume": 265.84858, "trades": 21, "taker_buy_volume": 13.9, "taker_buy_quote": 100.25375}, {"ts": 1774750080000, "open": 7.218, "high": 7.221, "low": 7.216, "close": 7.221, "volume": 19.4, "quote_volume": 140.04449, "trades": 17, "taker_buy_volume": 15.23, "taker_buy_quote": 109.9496}, {"ts": 1774750140000, "open": 7.222, "high": 7.223, "low": 7.211, "close": 7.211, "volume": 90.64, "quote_volume": 654.29819, "trades": 16, "taker_buy_volume": 2.78, "taker_buy_quote": 20.07855}, {"ts": 1774750200000, "open": 7.21, "high": 7.21, "low": 7.203, "close": 7.204, "volume": 12.45, "quote_volume": 89.7176, "trades": 9, "taker_buy_volume": 1.3, "taker_buy_quote": 9.3652}, {"ts": 1774750260000, "open": 7.204, "high": 7.211, "low": 7.204, "close": 7.207, "volume": 18.17, "quote_volume": 130.94725, "trades": 26, "taker_buy_volume": 15.48, "taker_buy_quote": 111.56709}, {"ts": 1774750320000, "open": 7.206, "high": 7.216, "low": 7.206, "close": 7.21, "volume": 42.11, "quote_volume": 303.68942, "trades": 44, "taker_buy_volume": 29.68, "taker_buy_quote": 214.04142}, {"ts": 1774750380000, "open": 7.209, "high": 7.209, "low": 7.205, "close": 7.205, "volume": 6.96, "quote_volume": 50.1607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 7.204, "high": 7.204, "low": 7.204, "close": 7.204, "volume": 1.4, "quote_volume": 10.0856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 7.205, "high": 7.206, "low": 7.202, "close": 7.202, "volume": 5.55, "quote_volume": 39.9821, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 19.8151}, {"ts": 1774750560000, "open": 7.199, "high": 7.203, "low": 7.196, "close": 7.196, "volume": 116.14, "quote_volume": 835.99799, "trades": 25, "taker_buy_volume": 15.4, "taker_buy_quote": 110.90268}, {"ts": 1774750620000, "open": 7.198, "high": 7.204, "low": 7.198, "close": 7.203, "volume": 24.64, "quote_volume": 177.44482, "trades": 24, "taker_buy_volume": 16.38, "taker_buy_quote": 117.9605}, {"ts": 1774750680000, "open": 7.203, "high": 7.204, "low": 7.203, "close": 7.204, "volume": 15.09, "quote_volume": 108.69467, "trades": 3, "taker_buy_volume": 15.09, "taker_buy_quote": 108.69467}, {"ts": 1774750740000, "open": 7.205, "high": 7.207, "low": 7.205, "close": 7.207, "volume": 32.38, "quote_volume": 233.33224, "trades": 7, "taker_buy_volume": 32.38, "taker_buy_quote": 233.33224}, {"ts": 1774750800000, "open": 7.206, "high": 7.206, "low": 7.205, "close": 7.205, "volume": 2.8, "quote_volume": 20.1754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 7.206, "high": 7.206, "low": 7.206, "close": 7.206, "volume": 1.39, "quote_volume": 10.01634, "trades": 2, "taker_buy_volume": 1.39, "taker_buy_quote": 10.01634}, {"ts": 1774750920000, "open": 7.205, "high": 7.205, "low": 7.2, "close": 7.203, "volume": 12.6, "quote_volume": 90.7494, "trades": 13, "taker_buy_volume": 4.2, "taker_buy_quote": 30.2484}, {"ts": 1774750980000, "open": 7.204, "high": 7.206, "low": 7.204, "close": 7.206, "volume": 3.64, "quote_volume": 26.22564, "trades": 3, "taker_buy_volume": 3.64, "taker_buy_quote": 26.22564}, {"ts": 1774751040000, "open": 7.206, "high": 7.214, "low": 7.206, "close": 7.214, "volume": 58.28, "quote_volume": 420.23779, "trades": 26, "taker_buy_volume": 54.94, "taker_buy_quote": 396.15305}, {"ts": 1774751100000, "open": 7.213, "high": 7.22, "low": 7.213, "close": 7.22, "volume": 29.51, "quote_volume": 212.97081, "trades": 26, "taker_buy_volume": 28.12, "taker_buy_quote": 202.93779}, {"ts": 1774751160000, "open": 7.219, "high": 7.225, "low": 7.211, "close": 7.211, "volume": 117.08, "quote_volume": 844.82522, "trades": 43, "taker_buy_volume": 18.32, "taker_buy_quote": 132.29758}, {"ts": 1774751220000, "open": 7.213, "high": 7.218, "low": 7.211, "close": 7.214, "volume": 36.62, "quote_volume": 264.23637, "trades": 22, "taker_buy_volume": 31.06, "taker_buy_quote": 224.13487}, {"ts": 1774751280000, "open": 7.213, "high": 7.213, "low": 7.206, "close": 7.206, "volume": 11.13, "quote_volume": 80.2417, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751340000, "open": 7.205, "high": 7.205, "low": 7.192, "close": 7.192, "volume": 47.62, "quote_volume": 342.7687, "trades": 29, "taker_buy_volume": 28.02, "taker_buy_quote": 201.6781}, {"ts": 1774751400000, "open": 7.191, "high": 7.202, "low": 7.189, "close": 7.195, "volume": 317.69, "quote_volume": 2285.35493, "trades": 82, "taker_buy_volume": 164.05, "taker_buy_quote": 1180.38584}, {"ts": 1774751460000, "open": 7.192, "high": 7.192, "low": 7.189, "close": 7.189, "volume": 80.42, "quote_volume": 578.24484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 7.193, "high": 7.193, "low": 7.188, "close": 7.193, "volume": 11.2, "quote_volume": 80.5392, "trades": 11, "taker_buy_volume": 2.8, "taker_buy_quote": 20.139}, {"ts": 1774751580000, "open": 7.192, "high": 7.192, "low": 7.188, "close": 7.188, "volume": 7.0, "quote_volume": 50.33, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 7.194, "high": 7.196, "low": 7.194, "close": 7.196, "volume": 3.96, "quote_volume": 28.49196, "trades": 4, "taker_buy_volume": 3.96, "taker_buy_quote": 28.49196}, {"ts": 1774751700000, "open": 7.196, "high": 7.196, "low": 7.196, "close": 7.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751760000, "open": 7.196, "high": 7.196, "low": 7.196, "close": 7.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 7.196, "high": 7.198, "low": 7.192, "close": 7.192, "volume": 25.13, "quote_volume": 180.77232, "trades": 11, "taker_buy_volume": 3.04, "taker_buy_quote": 21.88004}, {"ts": 1774751880000, "open": 7.193, "high": 7.193, "low": 7.191, "close": 7.191, "volume": 16.49, "quote_volume": 118.60837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751940000, "open": 7.194, "high": 7.197, "low": 7.19, "close": 7.197, "volume": 46.44, "quote_volume": 333.97652, "trades": 15, "taker_buy_volume": 8.4, "taker_buy_quote": 60.4394}, {"ts": 1774752000000, "open": 7.196, "high": 7.196, "low": 7.196, "close": 7.196, "volume": 1.17, "quote_volume": 8.41932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 7.196, "high": 7.196, "low": 7.188, "close": 7.188, "volume": 11.43, "quote_volume": 82.19988, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 7.187, "high": 7.187, "low": 7.176, "close": 7.176, "volume": 44.61, "quote_volume": 320.40886, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752180000, "open": 7.175, "high": 7.176, "low": 7.172, "close": 7.176, "volume": 137.87, "quote_volume": 988.82184, "trades": 7, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0914}, {"ts": 1774752240000, "open": 7.177, "high": 7.178, "low": 7.177, "close": 7.178, "volume": 2.8, "quote_volume": 20.097, "trades": 3, "taker_buy_volume": 2.8, "taker_buy_quote": 20.097}, {"ts": 1774752300000, "open": 7.175, "high": 7.175, "low": 7.172, "close": 7.172, "volume": 8.4, "quote_volume": 60.2546, "trades": 8, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0422}, {"ts": 1774752360000, "open": 7.172, "high": 7.172, "low": 7.172, "close": 7.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752420000, "open": 7.171, "high": 7.171, "low": 7.17, "close": 7.17, "volume": 1.53, "quote_volume": 10.9715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 7.17, "high": 7.17, "low": 7.17, "close": 7.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752540000, "open": 7.17, "high": 7.17, "low": 7.17, "close": 7.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 7.173, "high": 7.174, "low": 7.172, "close": 7.172, "volume": 4.2, "quote_volume": 30.1266, "trades": 4, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0858}, {"ts": 1774752660000, "open": 7.171, "high": 7.172, "low": 7.168, "close": 7.168, "volume": 8.06, "quote_volume": 57.79118, "trades": 9, "taker_buy_volume": 2.59, "taker_buy_quote": 18.57408}, {"ts": 1774752720000, "open": 7.167, "high": 7.167, "low": 7.158, "close": 7.16, "volume": 17.25, "quote_volume": 123.54604, "trades": 13, "taker_buy_volume": 2.03, "taker_buy_quote": 14.5334}, {"ts": 1774752780000, "open": 7.157, "high": 7.157, "low": 7.143, "close": 7.154, "volume": 854.15, "quote_volume": 6105.11954, "trades": 41, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0426}, {"ts": 1774752840000, "open": 7.154, "high": 7.154, "low": 7.154, "close": 7.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 7.151, "high": 7.154, "low": 7.143, "close": 7.145, "volume": 14.78, "quote_volume": 105.66601, "trades": 14, "taker_buy_volume": 4.59, "taker_buy_quote": 32.83155}, {"ts": 1774752960000, "open": 7.144, "high": 7.144, "low": 7.143, "close": 7.143, "volume": 9.83, "quote_volume": 70.2171, "trades": 3, "taker_buy_volume": 7.01, "taker_buy_quote": 50.07243}, {"ts": 1774753020000, "open": 7.144, "high": 7.145, "low": 7.144, "close": 7.145, "volume": 2.82, "quote_volume": 20.14749, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.14749}, {"ts": 1774753080000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.97, "quote_volume": 14.07171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753140000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 1.39, "quote_volume": 9.92738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 7.141, "high": 7.142, "low": 7.133, "close": 7.142, "volume": 54.47, "quote_volume": 388.83526, "trades": 28, "taker_buy_volume": 23.97, "taker_buy_quote": 171.12042}, {"ts": 1774753260000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 7.134, "high": 7.139, "low": 7.132, "close": 7.139, "volume": 78.1, "quote_volume": 557.29386, "trades": 17, "taker_buy_volume": 67.36, "taker_buy_quote": 480.68542}, {"ts": 1774753380000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753440000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 1.41, "quote_volume": 10.05894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 1.41, "quote_volume": 10.06035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753560000, "open": 7.134, "high": 7.134, "low": 7.126, "close": 7.126, "volume": 56.06, "quote_volume": 399.83823, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753620000, "open": 7.127, "high": 7.13, "low": 7.127, "close": 7.13, "volume": 5.64, "quote_volume": 40.20474, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.20474}, {"ts": 1774753680000, "open": 7.13, "high": 7.13, "low": 7.13, "close": 7.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753740000, "open": 7.131, "high": 7.149, "low": 7.131, "close": 7.149, "volume": 54.05, "quote_volume": 385.80796, "trades": 21, "taker_buy_volume": 54.05, "taker_buy_quote": 385.80796}, {"ts": 1774753800000, "open": 7.15, "high": 7.153, "low": 7.121, "close": 7.13, "volume": 1233.17, "quote_volume": 8796.59457, "trades": 86, "taker_buy_volume": 36.12, "taker_buy_quote": 257.81186}, {"ts": 1774753860000, "open": 7.132, "high": 7.132, "low": 7.12, "close": 7.131, "volume": 159.25, "quote_volume": 1135.26271, "trades": 27, "taker_buy_volume": 31.45, "taker_buy_quote": 224.21572}, {"ts": 1774753920000, "open": 7.13, "high": 7.131, "low": 7.129, "close": 7.129, "volume": 105.45, "quote_volume": 751.92092, "trades": 6, "taker_buy_volume": 98.66, "taker_buy_quote": 703.51501}, {"ts": 1774753980000, "open": 7.132, "high": 7.132, "low": 7.132, "close": 7.132, "volume": 1.41, "quote_volume": 10.05612, "trades": 2, "taker_buy_volume": 1.41, "taker_buy_quote": 10.05612}, {"ts": 1774754040000, "open": 7.131, "high": 7.133, "low": 7.131, "close": 7.133, "volume": 33.86, "quote_volume": 241.49102, "trades": 5, "taker_buy_volume": 32.45, "taker_buy_quote": 231.43631}, {"ts": 1774754100000, "open": 7.134, "high": 7.138, "low": 7.13, "close": 7.13, "volume": 17.75, "quote_volume": 126.63928, "trades": 14, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3088}, {"ts": 1774754160000, "open": 7.132, "high": 7.137, "low": 7.118, "close": 7.127, "volume": 504.44, "quote_volume": 3592.27276, "trades": 50, "taker_buy_volume": 138.75, "taker_buy_quote": 988.39174}, {"ts": 1774754220000, "open": 7.122, "high": 7.127, "low": 7.122, "close": 7.125, "volume": 31.42, "quote_volume": 223.83085, "trades": 5, "taker_buy_volume": 7.07, "taker_buy_quote": 50.38789}, {"ts": 1774754280000, "open": 7.124, "high": 7.124, "low": 7.124, "close": 7.124, "volume": 9.57, "quote_volume": 68.17668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "open": 7.123, "high": 7.124, "low": 7.122, "close": 7.124, "volume": 11.12, "quote_volume": 79.20799, "trades": 11, "taker_buy_volume": 8.53, "taker_buy_quote": 60.7606}, {"ts": 1774754400000, "open": 7.124, "high": 7.124, "low": 7.118, "close": 7.118, "volume": 131.89, "quote_volume": 938.80972, "trades": 15, "taker_buy_volume": 1.22, "taker_buy_quote": 8.69128}, {"ts": 1774754460000, "open": 7.119, "high": 7.123, "low": 7.117, "close": 7.117, "volume": 10.75, "quote_volume": 76.54174, "trades": 12, "taker_buy_volume": 7.94, "taker_buy_quote": 56.54156}, {"ts": 1774754520000, "open": 7.116, "high": 7.127, "low": 7.114, "close": 7.127, "volume": 311.94, "quote_volume": 2221.85734, "trades": 43, "taker_buy_volume": 307.74, "taker_buy_quote": 2191.97434}, {"ts": 1774754580000, "open": 7.128, "high": 7.138, "low": 7.128, "close": 7.138, "volume": 28.06, "quote_volume": 200.13802, "trades": 17, "taker_buy_volume": 28.06, "taker_buy_quote": 200.13802}, {"ts": 1774754640000, "open": 7.139, "high": 7.141, "low": 7.139, "close": 7.141, "volume": 37.33, "quote_volume": 266.5693, "trades": 5, "taker_buy_volume": 37.33, "taker_buy_quote": 266.5693}, {"ts": 1774754700000, "open": 7.141, "high": 7.141, "low": 7.141, "close": 7.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 7.14, "high": 7.149, "low": 7.14, "close": 7.149, "volume": 214.2, "quote_volume": 1530.11775, "trades": 15, "taker_buy_volume": 209.97, "taker_buy_quote": 1499.89863}, {"ts": 1774754820000, "open": 7.145, "high": 7.151, "low": 7.144, "close": 7.149, "volume": 248.65, "quote_volume": 1777.49433, "trades": 11, "taker_buy_volume": 160.54, "taker_buy_quote": 1147.95826}, {"ts": 1774754880000, "open": 7.152, "high": 7.158, "low": 7.152, "close": 7.158, "volume": 8.98, "quote_volume": 64.25354, "trades": 8, "taker_buy_volume": 8.98, "taker_buy_quote": 64.25354}, {"ts": 1774754940000, "open": 7.159, "high": 7.173, "low": 7.159, "close": 7.172, "volume": 673.48, "quote_volume": 4826.66228, "trades": 46, "taker_buy_volume": 626.8, "taker_buy_quote": 4492.23557}, {"ts": 1774755000000, "open": 7.169, "high": 7.169, "low": 7.165, "close": 7.165, "volume": 7.0, "quote_volume": 50.169, "trades": 8, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0366}, {"ts": 1774755060000, "open": 7.167, "high": 7.18, "low": 7.167, "close": 7.172, "volume": 304.96, "quote_volume": 2188.00663, "trades": 34, "taker_buy_volume": 145.78, "taker_buy_quote": 1045.69282}, {"ts": 1774755120000, "open": 7.172, "high": 7.174, "low": 7.165, "close": 7.165, "volume": 97.21, "quote_volume": 697.15827, "trades": 18, "taker_buy_volume": 2.24, "taker_buy_quote": 16.06836}, {"ts": 1774755180000, "open": 7.164, "high": 7.164, "low": 7.162, "close": 7.163, "volume": 14.64, "quote_volume": 104.85728, "trades": 6, "taker_buy_volume": 10.44, "taker_buy_quote": 74.77268}, {"ts": 1774755240000, "open": 7.164, "high": 7.175, "low": 7.164, "close": 7.173, "volume": 22.63, "quote_volume": 162.26974, "trades": 21, "taker_buy_volume": 15.08, "taker_buy_quote": 108.10744}, {"ts": 1774755300000, "open": 7.173, "high": 7.173, "low": 7.165, "close": 7.165, "volume": 12.09, "quote_volume": 86.67117, "trades": 9, "taker_buy_volume": 0.89, "taker_buy_quote": 6.38397}, {"ts": 1774755360000, "open": 7.164, "high": 7.177, "low": 7.163, "close": 7.174, "volume": 80.7, "quote_volume": 578.84617, "trades": 52, "taker_buy_volume": 68.09, "taker_buy_quote": 488.39601}, {"ts": 1774755420000, "open": 7.173, "high": 7.173, "low": 7.17, "close": 7.17, "volume": 5.36, "quote_volume": 38.4396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755480000, "open": 7.17, "high": 7.17, "low": 7.163, "close": 7.163, "volume": 10.04, "quote_volume": 71.9476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755540000, "open": 7.164, "high": 7.187, "low": 7.164, "close": 7.187, "volume": 178.04, "quote_volume": 1276.96926, "trades": 84, "taker_buy_volume": 171.82, "taker_buy_quote": 1232.34611}, {"ts": 1774755600000, "open": 7.187, "high": 7.203, "low": 7.187, "close": 7.19, "volume": 158.0, "quote_volume": 1137.13462, "trades": 82, "taker_buy_volume": 128.57, "taker_buy_quote": 925.33246}, {"ts": 1774755660000, "open": 7.191, "high": 7.199, "low": 7.18, "close": 7.181, "volume": 324.2, "quote_volume": 2329.57218, "trades": 77, "taker_buy_volume": 130.32, "taker_buy_quote": 936.89083}, {"ts": 1774755720000, "open": 7.182, "high": 7.184, "low": 7.175, "close": 7.175, "volume": 46.03, "quote_volume": 330.4259, "trades": 30, "taker_buy_volume": 15.32, "taker_buy_quote": 110.01925}, {"ts": 1774755780000, "open": 7.175, "high": 7.175, "low": 7.168, "close": 7.17, "volume": 87.66, "quote_volume": 628.49057, "trades": 15, "taker_buy_volume": 27.38, "taker_buy_quote": 196.30091}, {"ts": 1774755840000, "open": 7.169, "high": 7.169, "low": 7.159, "close": 7.159, "volume": 146.72, "quote_volume": 1050.83871, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755900000, "open": 7.158, "high": 7.158, "low": 7.157, "close": 7.158, "volume": 5.99, "quote_volume": 42.87501, "trades": 6, "taker_buy_volume": 3.18, "taker_buy_quote": 22.76244}, {"ts": 1774755960000, "open": 7.159, "high": 7.16, "low": 7.159, "close": 7.16, "volume": 8.06, "quote_volume": 57.70294, "trades": 4, "taker_buy_volume": 8.06, "taker_buy_quote": 57.70294}, {"ts": 1774756020000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 1.4, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0254}, {"ts": 1774756200000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 7.162, "high": 7.164, "low": 7.162, "close": 7.164, "volume": 4.2, "quote_volume": 30.0846, "trades": 3, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0846}, {"ts": 1774756380000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 1.4, "quote_volume": 10.031, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.031}, {"ts": 1774756440000, "open": 7.166, "high": 7.171, "low": 7.165, "close": 7.165, "volume": 60.13, "quote_volume": 431.12771, "trades": 15, "taker_buy_volume": 8.4, "taker_buy_quote": 60.2154}, {"ts": 1774756500000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 1.4, "quote_volume": 10.031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 7.167, "high": 7.171, "low": 7.167, "close": 7.171, "volume": 17.89, "quote_volume": 128.28219, "trades": 6, "taker_buy_volume": 4.2, "taker_buy_quote": 30.1112}, {"ts": 1774756620000, "open": 7.17, "high": 7.17, "low": 7.165, "close": 7.165, "volume": 61.76, "quote_volume": 442.67079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 7.164, "high": 7.164, "low": 7.151, "close": 7.159, "volume": 69.87, "quote_volume": 500.1117, "trades": 29, "taker_buy_volume": 11.24, "taker_buy_quote": 80.42774}, {"ts": 1774756740000, "open": 7.16, "high": 7.161, "low": 7.154, "close": 7.156, "volume": 19.62, "quote_volume": 140.39789, "trades": 13, "taker_buy_volume": 12.62, "taker_buy_quote": 90.30589}, {"ts": 1774756800000, "open": 7.157, "high": 7.158, "low": 7.157, "close": 7.158, "volume": 2.8, "quote_volume": 20.041, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.041}, {"ts": 1774756860000, "open": 7.159, "high": 7.163, "low": 7.159, "close": 7.163, "volume": 7.0, "quote_volume": 50.127, "trades": 5, "taker_buy_volume": 7.0, "taker_buy_quote": 50.127}, {"ts": 1774756920000, "open": 7.164, "high": 7.165, "low": 7.145, "close": 7.157, "volume": 68.01, "quote_volume": 486.51016, "trades": 29, "taker_buy_volume": 15.46, "taker_buy_quote": 110.60621}, {"ts": 1774756980000, "open": 7.158, "high": 7.158, "low": 7.148, "close": 7.148, "volume": 251.87, "quote_volume": 1802.33517, "trades": 13, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0212}, {"ts": 1774757040000, "open": 7.147, "high": 7.147, "low": 7.145, "close": 7.146, "volume": 43.38, "quote_volume": 309.95574, "trades": 7, "taker_buy_volume": 8.42, "taker_buy_quote": 60.16231}, {"ts": 1774757100000, "open": 7.147, "high": 7.149, "low": 7.147, "close": 7.149, "volume": 23.42, "quote_volume": 167.41858, "trades": 8, "taker_buy_volume": 5.64, "taker_buy_quote": 40.31613}, {"ts": 1774757160000, "open": 7.15, "high": 7.15, "low": 7.146, "close": 7.146, "volume": 6.94, "quote_volume": 49.60734, "trades": 5, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0815}, {"ts": 1774757220000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 12.58, "quote_volume": 89.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 7.151, "high": 7.156, "low": 7.151, "close": 7.156, "volume": 9.48, "quote_volume": 67.8167, "trades": 7, "taker_buy_volume": 9.48, "taker_buy_quote": 67.8167}, {"ts": 1774757340000, "open": 7.157, "high": 7.158, "low": 7.155, "close": 7.156, "volume": 35.78, "quote_volume": 256.05957, "trades": 8, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0594}, {"ts": 1774757400000, "open": 7.155, "high": 7.155, "low": 7.152, "close": 7.152, "volume": 19.32, "quote_volume": 138.21245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 7.151, "high": 7.151, "low": 7.145, "close": 7.145, "volume": 37.25, "quote_volume": 266.263, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 7.145, "high": 7.145, "low": 7.145, "close": 7.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 7.146, "high": 7.149, "low": 7.146, "close": 7.147, "volume": 19.56, "quote_volume": 139.80947, "trades": 6, "taker_buy_volume": 4.46, "taker_buy_quote": 31.87608}, {"ts": 1774757640000, "open": 7.147, "high": 7.147, "low": 7.137, "close": 7.137, "volume": 34.51, "quote_volume": 246.51005, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757700000, "open": 7.138, "high": 7.139, "low": 7.135, "close": 7.136, "volume": 138.29, "quote_volume": 987.20838, "trades": 11, "taker_buy_volume": 33.86, "taker_buy_quote": 241.70679}, {"ts": 1774757760000, "open": 7.137, "high": 7.139, "low": 7.137, "close": 7.139, "volume": 4.23, "quote_volume": 30.19374, "trades": 4, "taker_buy_volume": 4.23, "taker_buy_quote": 30.19374}, {"ts": 1774757820000, "open": 7.14, "high": 7.14, "low": 7.14, "close": 7.14, "volume": 1.41, "quote_volume": 10.0674, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.0674}, {"ts": 1774757880000, "open": 7.141, "high": 7.142, "low": 7.141, "close": 7.142, "volume": 2.82, "quote_volume": 20.13903, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.13903}, {"ts": 1774757940000, "open": 7.143, "high": 7.145, "low": 7.141, "close": 7.141, "volume": 23.56, "quote_volume": 168.26311, "trades": 9, "taker_buy_volume": 4.23, "taker_buy_quote": 30.21912}, {"ts": 1774758000000, "open": 7.14, "high": 7.14, "low": 7.129, "close": 7.129, "volume": 60.11, "quote_volume": 428.87003, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758060000, "open": 7.128, "high": 7.131, "low": 7.127, "close": 7.128, "volume": 24.98, "quote_volume": 178.107, "trades": 9, "taker_buy_volume": 19.34, "taker_buy_quote": 137.90508}, {"ts": 1774758120000, "open": 7.127, "high": 7.13, "low": 7.123, "close": 7.123, "volume": 154.46, "quote_volume": 1100.78166, "trades": 25, "taker_buy_volume": 24.58, "taker_buy_quote": 175.20425}, {"ts": 1774758180000, "open": 7.123, "high": 7.124, "low": 7.117, "close": 7.122, "volume": 241.52, "quote_volume": 1719.24326, "trades": 29, "taker_buy_volume": 30.01, "taker_buy_quote": 213.69889}, {"ts": 1774758240000, "open": 7.117, "high": 7.118, "low": 7.108, "close": 7.108, "volume": 150.27, "quote_volume": 1068.56802, "trades": 22, "taker_buy_volume": 17.27, "taker_buy_quote": 122.8858}, {"ts": 1774758300000, "open": 7.108, "high": 7.114, "low": 7.102, "close": 7.109, "volume": 283.04, "quote_volume": 2012.12224, "trades": 48, "taker_buy_volume": 166.06, "taker_buy_quote": 1180.90554}, {"ts": 1774758360000, "open": 7.109, "high": 7.114, "low": 7.109, "close": 7.114, "volume": 45.16, "quote_volume": 321.14557, "trades": 18, "taker_buy_volume": 25.57, "taker_buy_quote": 181.84865}, {"ts": 1774758420000, "open": 7.109, "high": 7.113, "low": 7.102, "close": 7.113, "volume": 89.37, "quote_volume": 634.95436, "trades": 37, "taker_buy_volume": 24.89, "taker_buy_quote": 176.90192}, {"ts": 1774758480000, "open": 7.112, "high": 7.119, "low": 7.112, "close": 7.113, "volume": 19.96, "quote_volume": 141.99777, "trades": 13, "taker_buy_volume": 19.96, "taker_buy_quote": 141.99777}, {"ts": 1774758540000, "open": 7.113, "high": 7.116, "low": 7.113, "close": 7.116, "volume": 25.04, "quote_volume": 178.12809, "trades": 10, "taker_buy_volume": 25.04, "taker_buy_quote": 178.12809}, {"ts": 1774758600000, "open": 7.117, "high": 7.121, "low": 7.117, "close": 7.121, "volume": 26.0, "quote_volume": 185.1335, "trades": 21, "taker_buy_volume": 26.0, "taker_buy_quote": 185.1335}, {"ts": 1774758660000, "open": 7.117, "high": 7.117, "low": 7.107, "close": 7.107, "volume": 52.86, "quote_volume": 375.88524, "trades": 42, "taker_buy_volume": 9.24, "taker_buy_quote": 65.71488}, {"ts": 1774758720000, "open": 7.11, "high": 7.112, "low": 7.11, "close": 7.11, "volume": 20.91, "quote_volume": 148.67574, "trades": 23, "taker_buy_volume": 18.09, "taker_buy_quote": 128.62413}, {"ts": 1774758780000, "open": 7.113, "high": 7.12, "low": 7.113, "close": 7.12, "volume": 30.14, "quote_volume": 214.5354, "trades": 17, "taker_buy_volume": 27.31, "taker_buy_quote": 194.39146}, {"ts": 1774758840000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 13.61, "quote_volume": 96.9032, "trades": 6, "taker_buy_volume": 13.61, "taker_buy_quote": 96.9032}, {"ts": 1774758900000, "open": 7.121, "high": 7.121, "low": 7.121, "close": 7.121, "volume": 21.15, "quote_volume": 150.60915, "trades": 11, "taker_buy_volume": 21.15, "taker_buy_quote": 150.60915}, {"ts": 1774758960000, "open": 7.117, "high": 7.121, "low": 7.115, "close": 7.12, "volume": 27.6, "quote_volume": 196.50668, "trades": 7, "taker_buy_volume": 23.37, "taker_buy_quote": 166.406}, {"ts": 1774759020000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 27.55, "quote_volume": 196.156, "trades": 9, "taker_buy_volume": 27.55, "taker_buy_quote": 196.156}, {"ts": 1774759080000, "open": 7.12, "high": 7.123, "low": 7.115, "close": 7.115, "volume": 73.92, "quote_volume": 526.32635, "trades": 19, "taker_buy_volume": 28.9, "taker_buy_quote": 205.83201}, {"ts": 1774759140000, "open": 7.121, "high": 7.132, "low": 7.121, "close": 7.132, "volume": 34.84, "quote_volume": 248.31867, "trades": 15, "taker_buy_volume": 34.84, "taker_buy_quote": 248.31867}, {"ts": 1774759200000, "open": 7.132, "high": 7.135, "low": 7.126, "close": 7.129, "volume": 52.58, "quote_volume": 374.89525, "trades": 19, "taker_buy_volume": 35.7, "taker_buy_quote": 254.55495}, {"ts": 1774759260000, "open": 7.128, "high": 7.128, "low": 7.121, "close": 7.121, "volume": 25.18, "quote_volume": 179.44356, "trades": 9, "taker_buy_volume": 13.9, "taker_buy_quote": 99.0792}, {"ts": 1774759320000, "open": 7.125, "high": 7.13, "low": 7.125, "close": 7.127, "volume": 208.16, "quote_volume": 1483.26206, "trades": 12, "taker_buy_volume": 205.87, "taker_buy_quote": 1466.93436}, {"ts": 1774759380000, "open": 7.127, "high": 7.133, "low": 7.127, "close": 7.133, "volume": 11.71, "quote_volume": 83.49782, "trades": 8, "taker_buy_volume": 11.71, "taker_buy_quote": 83.49782}, {"ts": 1774759440000, "open": 7.127, "high": 7.127, "low": 7.127, "close": 7.127, "volume": 16.93, "quote_volume": 120.66011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 7.128, "high": 7.134, "low": 7.128, "close": 7.134, "volume": 32.4, "quote_volume": 230.97681, "trades": 13, "taker_buy_volume": 9.87, "taker_buy_quote": 70.38297}, {"ts": 1774759560000, "open": 7.133, "high": 7.133, "low": 7.129, "close": 7.131, "volume": 33.52, "quote_volume": 239.03083, "trades": 12, "taker_buy_volume": 3.94, "taker_buy_quote": 28.09585}, {"ts": 1774759620000, "open": 7.132, "high": 7.135, "low": 7.132, "close": 7.135, "volume": 4.45, "quote_volume": 31.74565, "trades": 6, "taker_buy_volume": 4.45, "taker_buy_quote": 31.74565}, {"ts": 1774759680000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759740000, "open": 7.133, "high": 7.137, "low": 7.13, "close": 7.135, "volume": 150.61, "quote_volume": 1074.07804, "trades": 23, "taker_buy_volume": 55.45, "taker_buy_quote": 395.44553}, {"ts": 1774759800000, "open": 7.135, "high": 7.139, "low": 7.129, "close": 7.129, "volume": 47.21, "quote_volume": 336.84957, "trades": 17, "taker_buy_volume": 34.85, "taker_buy_quote": 248.68437}, {"ts": 1774759860000, "open": 7.131, "high": 7.14, "low": 7.131, "close": 7.136, "volume": 32.39, "quote_volume": 231.1609, "trades": 28, "taker_buy_volume": 22.56, "taker_buy_quote": 160.99859}, {"ts": 1774759920000, "open": 7.135, "high": 7.135, "low": 7.133, "close": 7.133, "volume": 4.23, "quote_volume": 30.17682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 7.132, "high": 7.132, "low": 7.125, "close": 7.125, "volume": 10.2, "quote_volume": 72.71016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760040000, "open": 7.125, "high": 7.126, "low": 7.123, "close": 7.123, "volume": 5.64, "quote_volume": 40.18218, "trades": 4, "taker_buy_volume": 2.82, "taker_buy_quote": 20.09391}, {"ts": 1774760100000, "open": 7.122, "high": 7.122, "low": 7.118, "close": 7.118, "volume": 79.92, "quote_volume": 568.98807, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 7.119, "high": 7.121, "low": 7.119, "close": 7.121, "volume": 5.54, "quote_volume": 39.4448, "trades": 6, "taker_buy_volume": 5.54, "taker_buy_quote": 39.4448}, {"ts": 1774760220000, "open": 7.12, "high": 7.12, "low": 7.119, "close": 7.119, "volume": 1.66, "quote_volume": 11.81824, "trades": 2, "taker_buy_volume": 0.7, "taker_buy_quote": 4.984}, {"ts": 1774760280000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 1.97, "quote_volume": 14.0264, "trades": 2, "taker_buy_volume": 1.97, "taker_buy_quote": 14.0264}, {"ts": 1774760340000, "open": 7.122, "high": 7.124, "low": 7.122, "close": 7.124, "volume": 25.72, "quote_volume": 183.19683, "trades": 15, "taker_buy_volume": 25.72, "taker_buy_quote": 183.19683}, {"ts": 1774760400000, "open": 7.119, "high": 7.127, "low": 7.119, "close": 7.127, "volume": 103.68, "quote_volume": 738.56006, "trades": 27, "taker_buy_volume": 103.23, "taker_buy_quote": 735.35651}, {"ts": 1774760460000, "open": 7.127, "high": 7.142, "low": 7.127, "close": 7.139, "volume": 80.67, "quote_volume": 575.64043, "trades": 53, "taker_buy_volume": 70.84, "taker_buy_quote": 505.44863}, {"ts": 1774760520000, "open": 7.139, "high": 7.139, "low": 7.132, "close": 7.133, "volume": 102.32, "quote_volume": 730.01573, "trades": 30, "taker_buy_volume": 86.81, "taker_buy_quote": 619.3547}, {"ts": 1774760580000, "open": 7.132, "high": 7.132, "low": 7.131, "close": 7.131, "volume": 2.82, "quote_volume": 20.11083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 7.13, "high": 7.13, "low": 7.13, "close": 7.13, "volume": 1.41, "quote_volume": 10.0533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 7.13, "high": 7.13, "low": 7.13, "close": 7.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760760000, "open": 7.129, "high": 7.129, "low": 7.127, "close": 7.127, "volume": 4.23, "quote_volume": 30.15144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 7.126, "high": 7.126, "low": 7.125, "close": 7.125, "volume": 1.72, "quote_volume": 12.25641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 7.131, "high": 7.138, "low": 7.131, "close": 7.138, "volume": 11.28, "quote_volume": 80.47716, "trades": 10, "taker_buy_volume": 11.28, "taker_buy_quote": 80.47716}, {"ts": 1774760940000, "open": 7.139, "high": 7.145, "low": 7.139, "close": 7.145, "volume": 9.87, "quote_volume": 70.49154, "trades": 7, "taker_buy_volume": 9.87, "taker_buy_quote": 70.49154}, {"ts": 1774761000000, "open": 7.146, "high": 7.153, "low": 7.144, "close": 7.153, "volume": 44.19, "quote_volume": 315.78781, "trades": 17, "taker_buy_volume": 14.52, "taker_buy_quote": 103.79707}, {"ts": 1774761060000, "open": 7.152, "high": 7.153, "low": 7.134, "close": 7.136, "volume": 1166.98, "quote_volume": 8339.67503, "trades": 100, "taker_buy_volume": 595.97, "taker_buy_quote": 4260.14899}, {"ts": 1774761120000, "open": 7.134, "high": 7.137, "low": 7.129, "close": 7.132, "volume": 262.94, "quote_volume": 1876.10975, "trades": 17, "taker_buy_volume": 254.48, "taker_buy_quote": 1815.77726}, {"ts": 1774761180000, "open": 7.133, "high": 7.136, "low": 7.133, "close": 7.136, "volume": 5.64, "quote_volume": 40.23858, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.23858}, {"ts": 1774761240000, "open": 7.136, "high": 7.136, "low": 7.136, "close": 7.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761300000, "open": 7.136, "high": 7.136, "low": 7.136, "close": 7.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761360000, "open": 7.136, "high": 7.136, "low": 7.136, "close": 7.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 7.133, "high": 7.133, "low": 7.133, "close": 7.133, "volume": 1.41, "quote_volume": 10.05753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 15.52, "quote_volume": 110.7352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761540000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 7.135, "high": 7.135, "low": 7.135, "close": 7.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 7.134, "high": 7.134, "low": 7.133, "close": 7.133, "volume": 2.82, "quote_volume": 20.11647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761720000, "open": 7.132, "high": 7.132, "low": 7.132, "close": 7.132, "volume": 1.41, "quote_volume": 10.05612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 7.134, "high": 7.138, "low": 7.134, "close": 7.138, "volume": 5.7, "quote_volume": 40.67379, "trades": 6, "taker_buy_volume": 5.7, "taker_buy_quote": 40.67379}, {"ts": 1774761840000, "open": 7.139, "high": 7.151, "low": 7.139, "close": 7.145, "volume": 35.28, "quote_volume": 252.07288, "trades": 17, "taker_buy_volume": 18.35, "taker_buy_quote": 131.10803}, {"ts": 1774761900000, "open": 7.144, "high": 7.144, "low": 7.142, "close": 7.142, "volume": 4.23, "quote_volume": 30.21489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761960000, "open": 7.141, "high": 7.141, "low": 7.141, "close": 7.141, "volume": 1.41, "quote_volume": 10.06881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762020000, "open": 7.141, "high": 7.141, "low": 7.141, "close": 7.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762080000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 1.41, "quote_volume": 10.07022, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07022}, {"ts": 1774762140000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 1.41, "quote_volume": 10.07163, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07163}, {"ts": 1774762200000, "open": 7.144, "high": 7.152, "low": 7.144, "close": 7.151, "volume": 22.34, "quote_volume": 159.70028, "trades": 19, "taker_buy_volume": 20.93, "taker_buy_quote": 149.61737}, {"ts": 1774762260000, "open": 7.15, "high": 7.15, "low": 7.148, "close": 7.149, "volume": 5.64, "quote_volume": 40.32036, "trades": 4, "taker_buy_volume": 1.41, "taker_buy_quote": 10.08009}, {"ts": 1774762320000, "open": 7.148, "high": 7.149, "low": 7.14, "close": 7.14, "volume": 42.27, "quote_volume": 301.98803, "trades": 13, "taker_buy_volume": 2.23, "taker_buy_quote": 15.94227}, {"ts": 1774762380000, "open": 7.139, "high": 7.139, "low": 7.133, "close": 7.133, "volume": 9.87, "quote_volume": 70.43232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762440000, "open": 7.132, "high": 7.134, "low": 7.131, "close": 7.134, "volume": 7.05, "quote_volume": 50.28342, "trades": 5, "taker_buy_volume": 4.23, "taker_buy_quote": 30.17259}, {"ts": 1774762500000, "open": 7.135, "high": 7.146, "low": 7.135, "close": 7.146, "volume": 43.7, "quote_volume": 312.14484, "trades": 15, "taker_buy_volume": 43.7, "taker_buy_quote": 312.14484}, {"ts": 1774762560000, "open": 7.147, "high": 7.147, "low": 7.139, "close": 7.141, "volume": 174.37, "quote_volume": 1245.6386, "trades": 15, "taker_buy_volume": 16.93, "taker_buy_quote": 120.90559}, {"ts": 1774762620000, "open": 7.142, "high": 7.142, "low": 7.142, "close": 7.142, "volume": 1.41, "quote_volume": 10.07022, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07022}, {"ts": 1774762680000, "open": 7.143, "high": 7.144, "low": 7.143, "close": 7.144, "volume": 2.82, "quote_volume": 20.14467, "trades": 4, "taker_buy_volume": 2.82, "taker_buy_quote": 20.14467}, {"ts": 1774762740000, "open": 7.145, "high": 7.146, "low": 7.145, "close": 7.146, "volume": 2.82, "quote_volume": 20.15031, "trades": 2, "taker_buy_volume": 2.82, "taker_buy_quote": 20.15031}, {"ts": 1774762800000, "open": 7.147, "high": 7.15, "low": 7.147, "close": 7.15, "volume": 5.64, "quote_volume": 40.31754, "trades": 4, "taker_buy_volume": 5.64, "taker_buy_quote": 40.31754}, {"ts": 1774762860000, "open": 7.151, "high": 7.161, "low": 7.151, "close": 7.161, "volume": 234.42, "quote_volume": 1677.10648, "trades": 18, "taker_buy_volume": 227.41, "taker_buy_quote": 1626.91488}, {"ts": 1774762920000, "open": 7.162, "high": 7.172, "low": 7.161, "close": 7.171, "volume": 58.44, "quote_volume": 418.86829, "trades": 46, "taker_buy_volume": 39.94, "taker_buy_quote": 286.26223}, {"ts": 1774762980000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 7.165, "high": 7.165, "low": 7.165, "close": 7.165, "volume": 2.65, "quote_volume": 18.98725, "trades": 1, "taker_buy_volume": 2.65, "taker_buy_quote": 18.98725}, {"ts": 1774763100000, "open": 7.166, "high": 7.173, "low": 7.166, "close": 7.167, "volume": 316.95, "quote_volume": 2272.38625, "trades": 16, "taker_buy_volume": 309.95, "taker_buy_quote": 2222.20325}, {"ts": 1774763160000, "open": 7.167, "high": 7.167, "low": 7.161, "close": 7.161, "volume": 17.86, "quote_volume": 127.95928, "trades": 11, "taker_buy_volume": 9.46, "taker_buy_quote": 67.78588}, {"ts": 1774763220000, "open": 7.161, "high": 7.162, "low": 7.159, "close": 7.162, "volume": 18.85, "quote_volume": 134.96199, "trades": 7, "taker_buy_volume": 6.72, "taker_buy_quote": 48.12192}, {"ts": 1774763280000, "open": 7.163, "high": 7.164, "low": 7.163, "close": 7.164, "volume": 2.8, "quote_volume": 20.0578, "trades": 2, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0578}, {"ts": 1774763340000, "open": 7.163, "high": 7.163, "low": 7.154, "close": 7.154, "volume": 43.75, "quote_volume": 313.2196, "trades": 14, "taker_buy_volume": 3.04, "taker_buy_quote": 21.77552}, {"ts": 1774763400000, "open": 7.154, "high": 7.154, "low": 7.154, "close": 7.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763460000, "open": 7.154, "high": 7.154, "low": 7.154, "close": 7.154, "volume": 1.66, "quote_volume": 11.87564, "trades": 1, "taker_buy_volume": 1.66, "taker_buy_quote": 11.87564}, {"ts": 1774763520000, "open": 7.153, "high": 7.153, "low": 7.15, "close": 7.15, "volume": 33.02, "quote_volume": 236.10146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763580000, "open": 7.151, "high": 7.153, "low": 7.151, "close": 7.153, "volume": 19.33, "quote_volume": 138.23306, "trades": 5, "taker_buy_volume": 19.33, "taker_buy_quote": 138.23306}, {"ts": 1774763640000, "open": 7.154, "high": 7.154, "low": 7.154, "close": 7.154, "volume": 2.25, "quote_volume": 16.0965, "trades": 2, "taker_buy_volume": 2.25, "taker_buy_quote": 16.0965}, {"ts": 1774763700000, "open": 7.154, "high": 7.154, "low": 7.154, "close": 7.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763760000, "open": 7.153, "high": 7.153, "low": 7.15, "close": 7.15, "volume": 5.81, "quote_volume": 41.55047, "trades": 4, "taker_buy_volume": 1.58, "taker_buy_quote": 11.30174}, {"ts": 1774763820000, "open": 7.15, "high": 7.15, "low": 7.149, "close": 7.149, "volume": 3.53, "quote_volume": 25.23809, "trades": 3, "taker_buy_volume": 2.12, "taker_buy_quote": 15.158}, {"ts": 1774763880000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 1.63, "quote_volume": 11.65287, "trades": 1, "taker_buy_volume": 1.63, "taker_buy_quote": 11.65287}, {"ts": 1774763940000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 2.11, "quote_volume": 15.08439, "trades": 1, "taker_buy_volume": 2.11, "taker_buy_quote": 15.08439}, {"ts": 1774764000000, "open": 7.15, "high": 7.152, "low": 7.15, "close": 7.152, "volume": 21.11, "quote_volume": 150.94209, "trades": 6, "taker_buy_volume": 21.11, "taker_buy_quote": 150.94209}, {"ts": 1774764060000, "open": 7.153, "high": 7.169, "low": 7.153, "close": 7.169, "volume": 38.49, "quote_volume": 275.75684, "trades": 23, "taker_buy_volume": 38.49, "taker_buy_quote": 275.75684}, {"ts": 1774764120000, "open": 7.17, "high": 7.175, "low": 7.155, "close": 7.155, "volume": 47.7, "quote_volume": 341.78134, "trades": 31, "taker_buy_volume": 8.4, "taker_buy_quote": 60.249}, {"ts": 1774764180000, "open": 7.154, "high": 7.156, "low": 7.152, "close": 7.156, "volume": 10.5, "quote_volume": 75.11698, "trades": 8, "taker_buy_volume": 6.27, "taker_buy_quote": 44.85979}, {"ts": 1774764240000, "open": 7.157, "high": 7.158, "low": 7.155, "close": 7.155, "volume": 98.88, "quote_volume": 707.59649, "trades": 9, "taker_buy_volume": 17.89, "taker_buy_quote": 128.02644}, {"ts": 1774764300000, "open": 7.155, "high": 7.155, "low": 7.15, "close": 7.151, "volume": 257.52, "quote_volume": 1841.35286, "trades": 12, "taker_buy_volume": 228.25, "taker_buy_quote": 1632.05826}, {"ts": 1774764360000, "open": 7.15, "high": 7.152, "low": 7.143, "close": 7.148, "volume": 68.97, "quote_volume": 493.0353, "trades": 38, "taker_buy_volume": 43.67, "taker_buy_quote": 312.20081}, {"ts": 1774764420000, "open": 7.145, "high": 7.153, "low": 7.145, "close": 7.145, "volume": 70.83, "quote_volume": 506.34189, "trades": 44, "taker_buy_volume": 42.3, "taker_buy_quote": 302.42038}, {"ts": 1774764480000, "open": 7.146, "high": 7.152, "low": 7.146, "close": 7.147, "volume": 25.42, "quote_volume": 181.73728, "trades": 23, "taker_buy_volume": 21.47, "taker_buy_quote": 153.50409}, {"ts": 1774764540000, "open": 7.147, "high": 7.17, "low": 7.147, "close": 7.164, "volume": 224.94, "quote_volume": 1610.55544, "trades": 114, "taker_buy_volume": 176.38, "taker_buy_quote": 1262.79675}, {"ts": 1774764600000, "open": 7.163, "high": 7.176, "low": 7.163, "close": 7.176, "volume": 145.44, "quote_volume": 1042.96382, "trades": 62, "taker_buy_volume": 134.93, "taker_buy_quote": 967.56717}, {"ts": 1774764660000, "open": 7.174, "high": 7.181, "low": 7.167, "close": 7.181, "volume": 661.15, "quote_volume": 4743.0188, "trades": 146, "taker_buy_volume": 446.5, "taker_buy_quote": 3203.28144}, {"ts": 1774764720000, "open": 7.179, "high": 7.182, "low": 7.179, "close": 7.181, "volume": 35.95, "quote_volume": 258.17375, "trades": 29, "taker_buy_volume": 35.95, "taker_buy_quote": 258.17375}, {"ts": 1774764780000, "open": 7.181, "high": 7.182, "low": 7.178, "close": 7.178, "volume": 45.61, "quote_volume": 327.53648, "trades": 20, "taker_buy_volume": 41.41, "taker_buy_quote": 297.38468}, {"ts": 1774764840000, "open": 7.178, "high": 7.178, "low": 7.174, "close": 7.174, "volume": 57.81, "quote_volume": 414.94583, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764900000, "open": 7.174, "high": 7.174, "low": 7.173, "close": 7.173, "volume": 1.75, "quote_volume": 12.5531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 7.178, "high": 7.179, "low": 7.178, "close": 7.179, "volume": 2.8, "quote_volume": 20.0998, "trades": 3, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0998}, {"ts": 1774765020000, "open": 7.18, "high": 7.182, "low": 7.18, "close": 7.182, "volume": 34.83, "quote_volume": 250.14486, "trades": 3, "taker_buy_volume": 34.83, "taker_buy_quote": 250.14486}, {"ts": 1774765080000, "open": 7.182, "high": 7.19, "low": 7.18, "close": 7.183, "volume": 412.79, "quote_volume": 2965.10795, "trades": 47, "taker_buy_volume": 364.5, "taker_buy_quote": 2618.29109}, {"ts": 1774765140000, "open": 7.181, "high": 7.187, "low": 7.181, "close": 7.185, "volume": 25.12, "quote_volume": 180.49102, "trades": 18, "taker_buy_volume": 16.8, "taker_buy_quote": 120.7049}, {"ts": 1774765200000, "open": 7.186, "high": 7.188, "low": 7.186, "close": 7.188, "volume": 3.65, "quote_volume": 26.232, "trades": 3, "taker_buy_volume": 3.65, "taker_buy_quote": 26.232}, {"ts": 1774765260000, "open": 7.188, "high": 7.188, "low": 7.188, "close": 7.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765320000, "open": 7.188, "high": 7.19, "low": 7.184, "close": 7.184, "volume": 12.01, "quote_volume": 86.32, "trades": 16, "taker_buy_volume": 3.61, "taker_buy_quote": 25.9534}, {"ts": 1774765380000, "open": 7.183, "high": 7.187, "low": 7.183, "close": 7.187, "volume": 6.72, "quote_volume": 48.28264, "trades": 7, "taker_buy_volume": 5.32, "taker_buy_quote": 38.22644}, {"ts": 1774765440000, "open": 7.186, "high": 7.191, "low": 7.186, "close": 7.189, "volume": 42.7, "quote_volume": 307.00077, "trades": 27, "taker_buy_volume": 27.37, "taker_buy_quote": 196.77947}, {"ts": 1774765500000, "open": 7.19, "high": 7.191, "low": 7.187, "close": 7.187, "volume": 7.82, "quote_volume": 56.21796, "trades": 8, "taker_buy_volume": 2.79, "taker_buy_quote": 20.06149}, {"ts": 1774765560000, "open": 7.187, "high": 7.187, "low": 7.187, "close": 7.187, "volume": 1.93, "quote_volume": 13.87091, "trades": 1, "taker_buy_volume": 1.93, "taker_buy_quote": 13.87091}, {"ts": 1774765620000, "open": 7.187, "high": 7.198, "low": 7.187, "close": 7.197, "volume": 107.8, "quote_volume": 775.57269, "trades": 37, "taker_buy_volume": 100.79, "taker_buy_quote": 725.12172}, {"ts": 1774765680000, "open": 7.194, "high": 7.199, "low": 7.194, "close": 7.194, "volume": 32.2, "quote_volume": 231.72529, "trades": 29, "taker_buy_volume": 26.6, "taker_buy_quote": 191.43049}, {"ts": 1774765740000, "open": 7.194, "high": 7.2, "low": 7.194, "close": 7.197, "volume": 27.38, "quote_volume": 197.06688, "trades": 17, "taker_buy_volume": 25.98, "taker_buy_quote": 186.99108}, {"ts": 1774765800000, "open": 7.197, "high": 7.2, "low": 7.195, "close": 7.195, "volume": 20.32, "quote_volume": 146.26544, "trades": 13, "taker_buy_volume": 16.12, "taker_buy_quote": 116.04224}, {"ts": 1774765860000, "open": 7.194, "high": 7.204, "low": 7.193, "close": 7.204, "volume": 85.13, "quote_volume": 612.93121, "trades": 41, "taker_buy_volume": 72.52, "taker_buy_quote": 522.12237}, {"ts": 1774765920000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 1.41, "quote_volume": 10.15905, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.15905}, {"ts": 1774765980000, "open": 7.205, "high": 7.228, "low": 7.205, "close": 7.224, "volume": 237.36, "quote_volume": 1713.02189, "trades": 156, "taker_buy_volume": 184.27, "taker_buy_quote": 1329.9497}, {"ts": 1774766040000, "open": 7.223, "high": 7.223, "low": 7.218, "close": 7.22, "volume": 100.14, "quote_volume": 722.87638, "trades": 15, "taker_buy_volume": 91.8, "taker_buy_quote": 662.65741}, {"ts": 1774766100000, "open": 7.22, "high": 7.227, "low": 7.219, "close": 7.227, "volume": 221.84, "quote_volume": 1602.7142, "trades": 33, "taker_buy_volume": 212.81, "taker_buy_quote": 1537.5036}, {"ts": 1774766160000, "open": 7.228, "high": 7.235, "low": 7.206, "close": 7.206, "volume": 317.72, "quote_volume": 2295.42788, "trades": 104, "taker_buy_volume": 112.53, "taker_buy_quote": 813.28797}, {"ts": 1774766220000, "open": 7.206, "high": 7.228, "low": 7.206, "close": 7.225, "volume": 281.61, "quote_volume": 2033.71328, "trades": 97, "taker_buy_volume": 170.33, "taker_buy_quote": 1229.95209}, {"ts": 1774766280000, "open": 7.225, "high": 7.229, "low": 7.209, "close": 7.216, "volume": 217.58, "quote_volume": 1570.89788, "trades": 113, "taker_buy_volume": 79.0, "taker_buy_quote": 570.43293}, {"ts": 1774766340000, "open": 7.216, "high": 7.229, "low": 7.214, "close": 7.227, "volume": 186.84, "quote_volume": 1349.01584, "trades": 78, "taker_buy_volume": 67.41, "taker_buy_quote": 486.9474}, {"ts": 1774766400000, "open": 7.227, "high": 7.232, "low": 7.221, "close": 7.221, "volume": 101.61, "quote_volume": 734.72875, "trades": 17, "taker_buy_volume": 93.27, "taker_buy_quote": 674.48476}, {"ts": 1774766460000, "open": 7.222, "high": 7.222, "low": 7.219, "close": 7.219, "volume": 74.96, "quote_volume": 541.24023, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 7.22, "high": 7.22, "low": 7.219, "close": 7.219, "volume": 29.44, "quote_volume": 212.5558, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 7.219, "high": 7.219, "low": 7.205, "close": 7.205, "volume": 29.93, "quote_volume": 215.91143, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 7.204, "high": 7.204, "low": 7.184, "close": 7.184, "volume": 68.85, "quote_volume": 495.23651, "trades": 27, "taker_buy_volume": 8.41, "taker_buy_quote": 60.47771}, {"ts": 1774766700000, "open": 7.183, "high": 7.183, "low": 7.172, "close": 7.172, "volume": 185.6, "quote_volume": 1331.98953, "trades": 23, "taker_buy_volume": 25.82, "taker_buy_quote": 185.38305}, {"ts": 1774766760000, "open": 7.173, "high": 7.176, "low": 7.17, "close": 7.174, "volume": 145.53, "quote_volume": 1043.75091, "trades": 20, "taker_buy_volume": 27.91, "taker_buy_quote": 200.20823}, {"ts": 1774766820000, "open": 7.173, "high": 7.176, "low": 7.173, "close": 7.176, "volume": 110.28, "quote_volume": 791.09309, "trades": 13, "taker_buy_volume": 11.71, "taker_buy_quote": 84.01624}, {"ts": 1774766880000, "open": 7.174, "high": 7.174, "low": 7.168, "close": 7.168, "volume": 9.8, "quote_volume": 70.2758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 7.169, "high": 7.17, "low": 7.165, "close": 7.165, "volume": 7.0, "quote_volume": 50.1718, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0746}, {"ts": 1774767000000, "open": 7.164, "high": 7.164, "low": 7.159, "close": 7.159, "volume": 8.93, "quote_volume": 63.95173, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767060000, "open": 7.158, "high": 7.158, "low": 7.154, "close": 7.158, "volume": 49.33, "quote_volume": 352.93634, "trades": 13, "taker_buy_volume": 40.89, "taker_buy_quote": 292.54107}, {"ts": 1774767120000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767180000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 7.153, "high": 7.153, "low": 7.145, "close": 7.145, "volume": 25.77, "quote_volume": 184.23915, "trades": 15, "taker_buy_volume": 7.01, "taker_buy_quote": 50.14253}, {"ts": 1774767300000, "open": 7.145, "high": 7.145, "low": 7.136, "close": 7.136, "volume": 12.64, "quote_volume": 90.25025, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767360000, "open": 7.135, "high": 7.14, "low": 7.134, "close": 7.136, "volume": 11.24, "quote_volume": 80.21857, "trades": 9, "taker_buy_volume": 7.05, "taker_buy_quote": 50.3229}, {"ts": 1774767420000, "open": 7.137, "high": 7.143, "low": 7.137, "close": 7.143, "volume": 37.19, "quote_volume": 265.59124, "trades": 8, "taker_buy_volume": 37.19, "taker_buy_quote": 265.59124}, {"ts": 1774767480000, "open": 7.14, "high": 7.14, "low": 7.127, "close": 7.127, "volume": 33.89, "quote_volume": 241.7092, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 7.131, "high": 7.133, "low": 7.131, "close": 7.133, "volume": 4.23, "quote_volume": 30.16836, "trades": 4, "taker_buy_volume": 4.23, "taker_buy_quote": 30.16836}, {"ts": 1774767600000, "open": 7.134, "high": 7.162, "low": 7.134, "close": 7.162, "volume": 462.99, "quote_volume": 3311.97502, "trades": 88, "taker_buy_volume": 446.99, "taker_buy_quote": 3197.73068}, {"ts": 1774767660000, "open": 7.156, "high": 7.156, "low": 7.144, "close": 7.145, "volume": 65.38, "quote_volume": 467.51099, "trades": 23, "taker_buy_volume": 9.26, "taker_buy_quote": 66.17882}, {"ts": 1774767720000, "open": 7.143, "high": 7.149, "low": 7.142, "close": 7.149, "volume": 11.87, "quote_volume": 84.81069, "trades": 10, "taker_buy_volume": 9.05, "taker_buy_quote": 64.66884}, {"ts": 1774767780000, "open": 7.149, "high": 7.15, "low": 7.131, "close": 7.139, "volume": 386.85, "quote_volume": 2761.91113, "trades": 69, "taker_buy_volume": 29.69, "taker_buy_quote": 211.81431}, {"ts": 1774767840000, "open": 7.14, "high": 7.152, "low": 7.14, "close": 7.152, "volume": 67.33, "quote_volume": 481.34141, "trades": 16, "taker_buy_volume": 67.33, "taker_buy_quote": 481.34141}, {"ts": 1774767900000, "open": 7.147, "high": 7.147, "low": 7.144, "close": 7.144, "volume": 7.26, "quote_volume": 51.87714, "trades": 6, "taker_buy_volume": 1.62, "taker_buy_quote": 11.57652}, {"ts": 1774767960000, "open": 7.144, "high": 7.144, "low": 7.139, "close": 7.144, "volume": 70.05, "quote_volume": 500.40195, "trades": 13, "taker_buy_volume": 7.01, "taker_buy_quote": 50.06534}, {"ts": 1774768020000, "open": 7.144, "high": 7.146, "low": 7.136, "close": 7.144, "volume": 60.18, "quote_volume": 429.74449, "trades": 17, "taker_buy_volume": 9.91, "taker_buy_quote": 70.78717}, {"ts": 1774768080000, "open": 7.145, "high": 7.167, "low": 7.145, "close": 7.167, "volume": 60.2, "quote_volume": 430.96971, "trades": 31, "taker_buy_volume": 32.34, "taker_buy_quote": 231.42457}, {"ts": 1774768140000, "open": 7.168, "high": 7.184, "low": 7.168, "close": 7.18, "volume": 92.52, "quote_volume": 664.24313, "trades": 30, "taker_buy_volume": 71.49, "taker_buy_quote": 513.21969}, {"ts": 1774768200000, "open": 7.175, "high": 7.178, "low": 7.172, "close": 7.178, "volume": 181.72, "quote_volume": 1303.8, "trades": 24, "taker_buy_volume": 103.54, "taker_buy_quote": 742.93528}, {"ts": 1774768260000, "open": 7.179, "high": 7.185, "low": 7.179, "close": 7.182, "volume": 11.58, "quote_volume": 83.16692, "trades": 11, "taker_buy_volume": 8.78, "taker_buy_quote": 63.05592}, {"ts": 1774768320000, "open": 7.181, "high": 7.181, "low": 7.169, "close": 7.18, "volume": 98.16, "quote_volume": 704.59068, "trades": 22, "taker_buy_volume": 79.96, "taker_buy_quote": 574.00568}, {"ts": 1774768380000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768440000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 6.85, "quote_volume": 49.1419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 7.174, "high": 7.174, "low": 7.172, "close": 7.172, "volume": 4.2, "quote_volume": 30.1266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 7.171, "high": 7.29, "low": 7.169, "close": 7.271, "volume": 1721.14, "quote_volume": 12448.20405, "trades": 352, "taker_buy_volume": 1378.65, "taker_buy_quote": 9961.6815}, {"ts": 1774768620000, "open": 7.27, "high": 7.286, "low": 7.254, "close": 7.271, "volume": 1494.35, "quote_volume": 10873.0534, "trades": 73, "taker_buy_volume": 533.77, "taker_buy_quote": 3885.34593}, {"ts": 1774768680000, "open": 7.271, "high": 7.362, "low": 7.263, "close": 7.339, "volume": 2856.75, "quote_volume": 20876.99935, "trades": 310, "taker_buy_volume": 2374.12, "taker_buy_quote": 17352.82687}, {"ts": 1774768740000, "open": 7.339, "high": 7.344, "low": 7.309, "close": 7.309, "volume": 409.33, "quote_volume": 2999.54437, "trades": 101, "taker_buy_volume": 81.5, "taker_buy_quote": 597.984}, {"ts": 1774768800000, "open": 7.312, "high": 7.335, "low": 7.296, "close": 7.335, "volume": 284.62, "quote_volume": 2081.12651, "trades": 83, "taker_buy_volume": 203.81, "taker_buy_quote": 1490.4417}, {"ts": 1774768860000, "open": 7.336, "high": 7.341, "low": 7.329, "close": 7.339, "volume": 20.18, "quote_volume": 148.02788, "trades": 17, "taker_buy_volume": 13.48, "taker_buy_quote": 98.9181}, {"ts": 1774768920000, "open": 7.34, "high": 7.353, "low": 7.332, "close": 7.332, "volume": 446.96, "quote_volume": 3279.59923, "trades": 29, "taker_buy_volume": 18.73, "taker_buy_quote": 137.60107}, {"ts": 1774768980000, "open": 7.343, "high": 7.343, "low": 7.321, "close": 7.321, "volume": 18.88, "quote_volume": 138.36458, "trades": 14, "taker_buy_volume": 2.44, "taker_buy_quote": 17.91692}, {"ts": 1774769040000, "open": 7.328, "high": 7.333, "low": 7.305, "close": 7.305, "volume": 294.18, "quote_volume": 2153.46124, "trades": 52, "taker_buy_volume": 10.81, "taker_buy_quote": 79.22219}, {"ts": 1774769100000, "open": 7.313, "high": 7.339, "low": 7.308, "close": 7.339, "volume": 213.26, "quote_volume": 1560.36405, "trades": 42, "taker_buy_volume": 204.03, "taker_buy_quote": 1492.84547}, {"ts": 1774769160000, "open": 7.339, "high": 7.346, "low": 7.334, "close": 7.334, "volume": 38.7, "quote_volume": 284.0507, "trades": 30, "taker_buy_volume": 16.62, "taker_buy_quote": 122.02202}, {"ts": 1774769220000, "open": 7.334, "high": 7.336, "low": 7.323, "close": 7.323, "volume": 17.52, "quote_volume": 128.40342, "trades": 13, "taker_buy_volume": 1.08, "taker_buy_quote": 7.92288}, {"ts": 1774769280000, "open": 7.328, "high": 7.339, "low": 7.328, "close": 7.339, "volume": 15.25, "quote_volume": 111.82933, "trades": 15, "taker_buy_volume": 15.25, "taker_buy_quote": 111.82933}, {"ts": 1774769340000, "open": 7.331, "high": 7.331, "low": 7.325, "close": 7.325, "volume": 17.73, "quote_volume": 129.90102, "trades": 8, "taker_buy_volume": 8.14, "taker_buy_quote": 59.6255}, {"ts": 1774769400000, "open": 7.324, "high": 7.324, "low": 7.321, "close": 7.321, "volume": 5.48, "quote_volume": 40.1273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769460000, "open": 7.32, "high": 7.337, "low": 7.318, "close": 7.337, "volume": 38.64, "quote_volume": 283.12865, "trades": 25, "taker_buy_volume": 22.04, "taker_buy_quote": 161.5102}, {"ts": 1774769520000, "open": 7.331, "high": 7.331, "low": 7.311, "close": 7.314, "volume": 115.51, "quote_volume": 845.30531, "trades": 25, "taker_buy_volume": 71.18, "taker_buy_quote": 520.61052}, {"ts": 1774769580000, "open": 7.31, "high": 7.326, "low": 7.309, "close": 7.309, "volume": 45.73, "quote_volume": 334.66359, "trades": 43, "taker_buy_volume": 16.44, "taker_buy_quote": 120.33943}, {"ts": 1774769640000, "open": 7.309, "high": 7.309, "low": 7.284, "close": 7.284, "volume": 189.42, "quote_volume": 1381.16713, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "open": 7.285, "high": 7.31, "low": 7.285, "close": 7.31, "volume": 392.28, "quote_volume": 2862.64776, "trades": 82, "taker_buy_volume": 314.17, "taker_buy_quote": 2292.46075}, {"ts": 1774769760000, "open": 7.311, "high": 7.315, "low": 7.307, "close": 7.307, "volume": 29.64, "quote_volume": 216.69045, "trades": 26, "taker_buy_volume": 6.89, "taker_buy_quote": 50.38655}, {"ts": 1774769820000, "open": 7.313, "high": 7.325, "low": 7.313, "close": 7.325, "volume": 160.15, "quote_volume": 1172.7276, "trades": 36, "taker_buy_volume": 151.81, "taker_buy_quote": 1111.7163}, {"ts": 1774769880000, "open": 7.322, "high": 7.336, "low": 7.322, "close": 7.331, "volume": 24.78, "quote_volume": 181.6293, "trades": 22, "taker_buy_volume": 20.55, "taker_buy_quote": 150.61095}, {"ts": 1774769940000, "open": 7.334, "high": 7.334, "low": 7.302, "close": 7.302, "volume": 276.96, "quote_volume": 2024.95546, "trades": 41, "taker_buy_volume": 5.65, "taker_buy_quote": 41.32154}, {"ts": 1774770000000, "open": 7.303, "high": 7.305, "low": 7.301, "close": 7.304, "volume": 35.07, "quote_volume": 256.1498, "trades": 14, "taker_buy_volume": 27.7, "taker_buy_quote": 202.32653}, {"ts": 1774770060000, "open": 7.304, "high": 7.326, "low": 7.304, "close": 7.323, "volume": 48.66, "quote_volume": 355.95062, "trades": 29, "taker_buy_volume": 36.16, "taker_buy_quote": 264.45935}, {"ts": 1774770120000, "open": 7.326, "high": 7.333, "low": 7.326, "close": 7.329, "volume": 16.44, "quote_volume": 120.50246, "trades": 12, "taker_buy_volume": 10.96, "taker_buy_quote": 80.33132}, {"ts": 1774770180000, "open": 7.328, "high": 7.336, "low": 7.328, "close": 7.333, "volume": 11.03, "quote_volume": 80.8858, "trades": 9, "taker_buy_volume": 5.55, "taker_buy_quote": 40.7037}, {"ts": 1774770240000, "open": 7.332, "high": 7.345, "low": 7.331, "close": 7.333, "volume": 303.93, "quote_volume": 2230.03933, "trades": 38, "taker_buy_volume": 286.94, "taker_buy_quote": 2105.39414}, {"ts": 1774770300000, "open": 7.332, "high": 7.332, "low": 7.303, "close": 7.308, "volume": 169.61, "quote_volume": 1240.42188, "trades": 39, "taker_buy_volume": 2.74, "taker_buy_quote": 20.08968}, {"ts": 1774770360000, "open": 7.318, "high": 7.334, "low": 7.318, "close": 7.334, "volume": 109.88, "quote_volume": 805.14516, "trades": 32, "taker_buy_volume": 37.47, "taker_buy_quote": 274.4411}, {"ts": 1774770420000, "open": 7.335, "high": 7.335, "low": 7.322, "close": 7.322, "volume": 71.0, "quote_volume": 520.4462, "trades": 15, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04895}, {"ts": 1774770480000, "open": 7.331, "high": 7.331, "low": 7.331, "close": 7.331, "volume": 1.37, "quote_volume": 10.04347, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04347}, {"ts": 1774770540000, "open": 7.33, "high": 7.337, "low": 7.33, "close": 7.337, "volume": 214.31, "quote_volume": 1571.91774, "trades": 15, "taker_buy_volume": 192.52, "taker_buy_quote": 1412.08946}, {"ts": 1774770600000, "open": 7.338, "high": 7.349, "low": 7.337, "close": 7.346, "volume": 136.72, "quote_volume": 1003.72918, "trades": 60, "taker_buy_volume": 41.61, "taker_buy_quote": 305.58512}, {"ts": 1774770660000, "open": 7.349, "high": 7.373, "low": 7.346, "close": 7.364, "volume": 581.51, "quote_volume": 4276.07307, "trades": 121, "taker_buy_volume": 312.35, "taker_buy_quote": 2296.62951}, {"ts": 1774770720000, "open": 7.359, "high": 7.363, "low": 7.348, "close": 7.36, "volume": 47.54, "quote_volume": 349.8725, "trades": 17, "taker_buy_volume": 31.1, "taker_buy_quote": 228.98096}, {"ts": 1774770780000, "open": 7.354, "high": 7.365, "low": 7.353, "close": 7.365, "volume": 66.44, "quote_volume": 488.67375, "trades": 16, "taker_buy_volume": 63.7, "taker_buy_quote": 468.52516}, {"ts": 1774770840000, "open": 7.353, "high": 7.353, "low": 7.348, "close": 7.348, "volume": 7.7, "quote_volume": 56.60015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 7.348, "high": 7.348, "low": 7.331, "close": 7.331, "volume": 44.44, "quote_volume": 326.13638, "trades": 31, "taker_buy_volume": 19.26, "taker_buy_quote": 141.34527}, {"ts": 1774770960000, "open": 7.33, "high": 7.332, "low": 7.328, "close": 7.329, "volume": 14.43, "quote_volume": 105.77053, "trades": 8, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04073}, {"ts": 1774771020000, "open": 7.33, "high": 7.336, "low": 7.329, "close": 7.335, "volume": 233.88, "quote_volume": 1714.99405, "trades": 23, "taker_buy_volume": 19.11, "taker_buy_quote": 140.1161}, {"ts": 1774771080000, "open": 7.337, "high": 7.338, "low": 7.309, "close": 7.309, "volume": 1059.84, "quote_volume": 7767.02089, "trades": 117, "taker_buy_volume": 293.07, "taker_buy_quote": 2149.6646}, {"ts": 1774771140000, "open": 7.31, "high": 7.328, "low": 7.307, "close": 7.323, "volume": 55.79, "quote_volume": 408.18794, "trades": 34, "taker_buy_volume": 36.61, "taker_buy_quote": 267.89569}, {"ts": 1774771200000, "open": 7.322, "high": 7.333, "low": 7.321, "close": 7.321, "volume": 87.01, "quote_volume": 637.75726, "trades": 36, "taker_buy_volume": 66.96, "taker_buy_quote": 490.87531}, {"ts": 1774771260000, "open": 7.323, "high": 7.36, "low": 7.323, "close": 7.36, "volume": 337.06, "quote_volume": 2475.25474, "trades": 61, "taker_buy_volume": 277.38, "taker_buy_quote": 2036.58049}, {"ts": 1774771320000, "open": 7.361, "high": 7.363, "low": 7.322, "close": 7.322, "volume": 136.82, "quote_volume": 1005.12491, "trades": 95, "taker_buy_volume": 19.2, "taker_buy_quote": 141.03955}, {"ts": 1774771380000, "open": 7.323, "high": 7.343, "low": 7.323, "close": 7.331, "volume": 160.48, "quote_volume": 1176.86054, "trades": 92, "taker_buy_volume": 55.31, "taker_buy_quote": 405.57697}, {"ts": 1774771440000, "open": 7.332, "high": 7.335, "low": 7.328, "close": 7.328, "volume": 61.98, "quote_volume": 454.30212, "trades": 50, "taker_buy_volume": 19.19, "taker_buy_quote": 140.68736}, {"ts": 1774771500000, "open": 7.332, "high": 7.369, "low": 7.332, "close": 7.362, "volume": 136.76, "quote_volume": 1004.88721, "trades": 64, "taker_buy_volume": 99.5, "taker_buy_quote": 730.81593}, {"ts": 1774771560000, "open": 7.361, "high": 7.361, "low": 7.353, "close": 7.353, "volume": 12.27, "quote_volume": 90.27048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771620000, "open": 7.352, "high": 7.365, "low": 7.341, "close": 7.356, "volume": 447.32, "quote_volume": 3288.65762, "trades": 46, "taker_buy_volume": 295.67, "taker_buy_quote": 2174.83492}, {"ts": 1774771680000, "open": 7.355, "high": 7.356, "low": 7.35, "close": 7.356, "volume": 16.44, "quote_volume": 120.88332, "trades": 14, "taker_buy_volume": 8.22, "taker_buy_quote": 60.44577}, {"ts": 1774771740000, "open": 7.357, "high": 7.364, "low": 7.357, "close": 7.364, "volume": 10.96, "quote_volume": 80.67108, "trades": 9, "taker_buy_volume": 10.96, "taker_buy_quote": 80.67108}, {"ts": 1774771800000, "open": 7.361, "high": 7.368, "low": 7.361, "close": 7.363, "volume": 16.32, "quote_volume": 120.19317, "trades": 14, "taker_buy_volume": 9.47, "taker_buy_quote": 69.74292}, {"ts": 1774771860000, "open": 7.362, "high": 7.385, "low": 7.361, "close": 7.377, "volume": 179.71, "quote_volume": 1324.40648, "trades": 55, "taker_buy_volume": 139.74, "taker_buy_quote": 1029.69953}, {"ts": 1774771920000, "open": 7.376, "high": 7.376, "low": 7.358, "close": 7.359, "volume": 688.14, "quote_volume": 5071.36557, "trades": 33, "taker_buy_volume": 3.96, "taker_buy_quote": 29.17332}, {"ts": 1774771980000, "open": 7.361, "high": 7.369, "low": 7.361, "close": 7.363, "volume": 119.06, "quote_volume": 876.96577, "trades": 18, "taker_buy_volume": 12.28, "taker_buy_quote": 90.4421}, {"ts": 1774772040000, "open": 7.366, "high": 7.371, "low": 7.365, "close": 7.365, "volume": 11.71, "quote_volume": 86.27355, "trades": 9, "taker_buy_volume": 7.62, "taker_buy_quote": 56.14662}, {"ts": 1774772100000, "open": 7.364, "high": 7.366, "low": 7.361, "close": 7.363, "volume": 24.61, "quote_volume": 181.2106, "trades": 21, "taker_buy_volume": 7.87, "taker_buy_quote": 57.95672}, {"ts": 1774772160000, "open": 7.362, "high": 7.376, "low": 7.362, "close": 7.367, "volume": 266.84, "quote_volume": 1966.77628, "trades": 53, "taker_buy_volume": 56.54, "taker_buy_quote": 416.81243}, {"ts": 1774772220000, "open": 7.37, "high": 7.382, "low": 7.37, "close": 7.37, "volume": 71.53, "quote_volume": 527.4693, "trades": 35, "taker_buy_volume": 12.24, "taker_buy_quote": 90.32576}, {"ts": 1774772280000, "open": 7.374, "high": 7.398, "low": 7.374, "close": 7.382, "volume": 160.04, "quote_volume": 1182.56617, "trades": 63, "taker_buy_volume": 119.26, "taker_buy_quote": 881.23336}, {"ts": 1774772340000, "open": 7.384, "high": 7.401, "low": 7.37, "close": 7.393, "volume": 385.08, "quote_volume": 2844.14453, "trades": 139, "taker_buy_volume": 192.16, "taker_buy_quote": 1420.06541}, {"ts": 1774772400000, "open": 7.396, "high": 7.422, "low": 7.38, "close": 7.389, "volume": 1116.64, "quote_volume": 8264.82087, "trades": 190, "taker_buy_volume": 496.25, "taker_buy_quote": 3675.62044}, {"ts": 1774772460000, "open": 7.394, "high": 7.397, "low": 7.385, "close": 7.386, "volume": 387.78, "quote_volume": 2867.46705, "trades": 31, "taker_buy_volume": 321.15, "taker_buy_quote": 2375.18666}, {"ts": 1774772520000, "open": 7.394, "high": 7.417, "low": 7.392, "close": 7.417, "volume": 272.84, "quote_volume": 2021.27777, "trades": 102, "taker_buy_volume": 197.5, "taker_buy_quote": 1463.77217}, {"ts": 1774772580000, "open": 7.414, "high": 7.417, "low": 7.393, "close": 7.396, "volume": 474.84, "quote_volume": 3517.47621, "trades": 85, "taker_buy_volume": 211.23, "taker_buy_quote": 1566.29089}, {"ts": 1774772640000, "open": 7.397, "high": 7.405, "low": 7.394, "close": 7.394, "volume": 62.33, "quote_volume": 461.17165, "trades": 23, "taker_buy_volume": 11.98, "taker_buy_quote": 88.66294}, {"ts": 1774772700000, "open": 7.395, "high": 7.406, "low": 7.386, "close": 7.406, "volume": 61.91, "quote_volume": 457.78878, "trades": 38, "taker_buy_volume": 23.38, "taker_buy_quote": 172.96434}, {"ts": 1774772760000, "open": 7.406, "high": 7.415, "low": 7.406, "close": 7.415, "volume": 112.09, "quote_volume": 830.19839, "trades": 15, "taker_buy_volume": 112.09, "taker_buy_quote": 830.19839}, {"ts": 1774772820000, "open": 7.415, "high": 7.416, "low": 7.395, "close": 7.395, "volume": 32.75, "quote_volume": 242.45037, "trades": 32, "taker_buy_volume": 6.91, "taker_buy_quote": 51.13101}, {"ts": 1774772880000, "open": 7.396, "high": 7.404, "low": 7.395, "close": 7.4, "volume": 32.02, "quote_volume": 236.90424, "trades": 30, "taker_buy_volume": 21.48, "taker_buy_quote": 158.92864}, {"ts": 1774772940000, "open": 7.401, "high": 7.401, "low": 7.401, "close": 7.401, "volume": 1.36, "quote_volume": 10.06536, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.06536}, {"ts": 1774773000000, "open": 7.402, "high": 7.415, "low": 7.402, "close": 7.407, "volume": 55.7, "quote_volume": 412.61956, "trades": 22, "taker_buy_volume": 26.66, "taker_buy_quote": 197.51726}, {"ts": 1774773060000, "open": 7.41, "high": 7.41, "low": 7.401, "close": 7.401, "volume": 360.62, "quote_volume": 2672.02731, "trades": 11, "taker_buy_volume": 15.52, "taker_buy_quote": 115.0032}, {"ts": 1774773120000, "open": 7.4, "high": 7.406, "low": 7.393, "close": 7.406, "volume": 222.02, "quote_volume": 1643.10338, "trades": 24, "taker_buy_volume": 211.14, "taker_buy_quote": 1562.62946}, {"ts": 1774773180000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 1.36, "quote_volume": 10.07352, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07352}, {"ts": 1774773240000, "open": 7.402, "high": 7.404, "low": 7.397, "close": 7.404, "volume": 505.18, "quote_volume": 3739.16981, "trades": 25, "taker_buy_volume": 464.9, "taker_buy_quote": 3441.00445}, {"ts": 1774773300000, "open": 7.405, "high": 7.414, "low": 7.393, "close": 7.393, "volume": 132.49, "quote_volume": 980.58011, "trades": 39, "taker_buy_volume": 13.6, "taker_buy_quote": 100.7692}, {"ts": 1774773360000, "open": 7.396, "high": 7.4, "low": 7.396, "close": 7.398, "volume": 10.8, "quote_volume": 79.90083, "trades": 8, "taker_buy_volume": 6.59, "taker_buy_quote": 48.7524}, {"ts": 1774773420000, "open": 7.4, "high": 7.428, "low": 7.397, "close": 7.416, "volume": 1023.35, "quote_volume": 7588.90099, "trades": 67, "taker_buy_volume": 1001.58, "taker_buy_quote": 7427.50901}, {"ts": 1774773480000, "open": 7.42, "high": 7.42, "low": 7.402, "close": 7.402, "volume": 60.56, "quote_volume": 448.81916, "trades": 30, "taker_buy_volume": 6.91, "taker_buy_quote": 51.2722}, {"ts": 1774773540000, "open": 7.403, "high": 7.407, "low": 7.393, "close": 7.407, "volume": 163.69, "quote_volume": 1211.18178, "trades": 25, "taker_buy_volume": 151.45, "taker_buy_quote": 1120.6425}, {"ts": 1774773600000, "open": 7.408, "high": 7.414, "low": 7.405, "close": 7.405, "volume": 63.89, "quote_volume": 473.409, "trades": 30, "taker_buy_volume": 12.64, "taker_buy_quote": 93.6831}, {"ts": 1774773660000, "open": 7.407, "high": 7.42, "low": 7.407, "close": 7.42, "volume": 68.5, "quote_volume": 507.88423, "trades": 24, "taker_buy_volume": 65.78, "taker_buy_quote": 487.72495}, {"ts": 1774773720000, "open": 7.421, "high": 7.424, "low": 7.417, "close": 7.418, "volume": 34.71, "quote_volume": 257.5179, "trades": 17, "taker_buy_volume": 5.44, "taker_buy_quote": 40.3784}, {"ts": 1774773780000, "open": 7.42, "high": 7.431, "low": 7.412, "close": 7.422, "volume": 441.51, "quote_volume": 3277.03765, "trades": 67, "taker_buy_volume": 304.36, "taker_buy_quote": 2259.19775}, {"ts": 1774773840000, "open": 7.422, "high": 7.422, "low": 7.422, "close": 7.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773900000, "open": 7.436, "high": 7.447, "low": 7.429, "close": 7.429, "volume": 269.14, "quote_volume": 2000.99507, "trades": 32, "taker_buy_volume": 155.29, "taker_buy_quote": 1155.10033}, {"ts": 1774773960000, "open": 7.43, "high": 7.431, "low": 7.42, "close": 7.431, "volume": 137.34, "quote_volume": 1019.58785, "trades": 21, "taker_buy_volume": 37.79, "taker_buy_quote": 280.54276}, {"ts": 1774774020000, "open": 7.425, "high": 7.433, "low": 7.42, "close": 7.421, "volume": 144.87, "quote_volume": 1076.2232, "trades": 35, "taker_buy_volume": 12.95, "taker_buy_quote": 96.18289}, {"ts": 1774774080000, "open": 7.422, "high": 7.424, "low": 7.422, "close": 7.424, "volume": 3.92, "quote_volume": 29.09803, "trades": 3, "taker_buy_volume": 3.92, "taker_buy_quote": 29.09803}, {"ts": 1774774140000, "open": 7.424, "high": 7.424, "low": 7.411, "close": 7.413, "volume": 268.54, "quote_volume": 1990.71767, "trades": 36, "taker_buy_volume": 174.04, "taker_buy_quote": 1290.15995}, {"ts": 1774774200000, "open": 7.413, "high": 7.423, "low": 7.407, "close": 7.423, "volume": 520.73, "quote_volume": 3858.43173, "trades": 57, "taker_buy_volume": 353.78, "taker_buy_quote": 2621.82384}, {"ts": 1774774260000, "open": 7.417, "high": 7.417, "low": 7.401, "close": 7.404, "volume": 596.39, "quote_volume": 4416.86328, "trades": 44, "taker_buy_volume": 25.25, "taker_buy_quote": 187.0113}, {"ts": 1774774320000, "open": 7.404, "high": 7.411, "low": 7.399, "close": 7.399, "volume": 60.92, "quote_volume": 450.99008, "trades": 29, "taker_buy_volume": 18.94, "taker_buy_quote": 140.27824}, {"ts": 1774774380000, "open": 7.4, "high": 7.403, "low": 7.4, "close": 7.403, "volume": 5.44, "quote_volume": 40.26416, "trades": 4, "taker_buy_volume": 5.44, "taker_buy_quote": 40.26416}, {"ts": 1774774440000, "open": 7.404, "high": 7.406, "low": 7.404, "close": 7.406, "volume": 8.14, "quote_volume": 60.27672, "trades": 7, "taker_buy_volume": 5.44, "taker_buy_quote": 40.28456}, {"ts": 1774774500000, "open": 7.407, "high": 7.408, "low": 7.4, "close": 7.402, "volume": 211.09, "quote_volume": 1562.95873, "trades": 15, "taker_buy_volume": 55.7, "taker_buy_quote": 412.60656}, {"ts": 1774774560000, "open": 7.403, "high": 7.404, "low": 7.388, "close": 7.388, "volume": 89.38, "quote_volume": 660.95428, "trades": 36, "taker_buy_volume": 12.54, "taker_buy_quote": 92.69755}, {"ts": 1774774620000, "open": 7.389, "high": 7.39, "low": 7.374, "close": 7.379, "volume": 325.42, "quote_volume": 2400.79039, "trades": 35, "taker_buy_volume": 24.43, "taker_buy_quote": 180.53634}, {"ts": 1774774680000, "open": 7.38, "high": 7.395, "low": 7.373, "close": 7.39, "volume": 1818.33, "quote_volume": 13423.21607, "trades": 99, "taker_buy_volume": 959.72, "taker_buy_quote": 7086.099}, {"ts": 1774774740000, "open": 7.39, "high": 7.397, "low": 7.389, "close": 7.392, "volume": 34.19, "quote_volume": 252.73824, "trades": 16, "taker_buy_volume": 10.88, "taker_buy_quote": 80.44128}, {"ts": 1774774800000, "open": 7.393, "high": 7.412, "low": 7.393, "close": 7.412, "volume": 574.08, "quote_volume": 4252.89462, "trades": 29, "taker_buy_volume": 553.95, "taker_buy_quote": 4104.03875}, {"ts": 1774774860000, "open": 7.412, "high": 7.412, "low": 7.388, "close": 7.397, "volume": 142.26, "quote_volume": 1051.97728, "trades": 37, "taker_buy_volume": 95.93, "taker_buy_quote": 708.98732}, {"ts": 1774774920000, "open": 7.398, "high": 7.409, "low": 7.388, "close": 7.393, "volume": 454.29, "quote_volume": 3360.54842, "trades": 86, "taker_buy_volume": 222.75, "taker_buy_quote": 1647.44401}, {"ts": 1774774980000, "open": 7.393, "high": 7.419, "low": 7.393, "close": 7.418, "volume": 89.8, "quote_volume": 665.22685, "trades": 47, "taker_buy_volume": 73.42, "taker_buy_quote": 543.80842}, {"ts": 1774775040000, "open": 7.412, "high": 7.418, "low": 7.412, "close": 7.413, "volume": 19.45, "quote_volume": 144.21326, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775100000, "open": 7.419, "high": 7.42, "low": 7.415, "close": 7.416, "volume": 382.92, "quote_volume": 2841.00788, "trades": 80, "taker_buy_volume": 284.12, "taker_buy_quote": 2108.14166}, {"ts": 1774775160000, "open": 7.416, "high": 7.421, "low": 7.403, "close": 7.421, "volume": 400.73, "quote_volume": 2970.13414, "trades": 60, "taker_buy_volume": 186.54, "taker_buy_quote": 1382.68597}, {"ts": 1774775220000, "open": 7.417, "high": 7.42, "low": 7.41, "close": 7.42, "volume": 94.49, "quote_volume": 700.70044, "trades": 21, "taker_buy_volume": 10.86, "taker_buy_quote": 80.55472}, {"ts": 1774775280000, "open": 7.421, "high": 7.426, "low": 7.409, "close": 7.409, "volume": 45.42, "quote_volume": 336.99821, "trades": 26, "taker_buy_volume": 8.14, "taker_buy_quote": 60.42725}, {"ts": 1774775340000, "open": 7.409, "high": 7.413, "low": 7.398, "close": 7.398, "volume": 33.37, "quote_volume": 247.14993, "trades": 23, "taker_buy_volume": 14.33, "taker_buy_quote": 106.18049}, {"ts": 1774775400000, "open": 7.399, "high": 7.4, "low": 7.38, "close": 7.386, "volume": 346.67, "quote_volume": 2560.41736, "trades": 44, "taker_buy_volume": 26.5, "taker_buy_quote": 195.83321}, {"ts": 1774775460000, "open": 7.387, "high": 7.393, "low": 7.387, "close": 7.392, "volume": 268.67, "quote_volume": 1985.35691, "trades": 18, "taker_buy_volume": 16.53, "taker_buy_quote": 122.13567}, {"ts": 1774775520000, "open": 7.393, "high": 7.414, "low": 7.393, "close": 7.413, "volume": 423.43, "quote_volume": 3136.66865, "trades": 49, "taker_buy_volume": 366.19, "taker_buy_quote": 2712.48761}, {"ts": 1774775580000, "open": 7.413, "high": 7.413, "low": 7.402, "close": 7.406, "volume": 191.25, "quote_volume": 1416.27173, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 7.407, "high": 7.407, "low": 7.392, "close": 7.392, "volume": 21.76, "quote_volume": 161.01312, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 7.392, "high": 7.394, "low": 7.38, "close": 7.394, "volume": 58.4, "quote_volume": 431.36428, "trades": 34, "taker_buy_volume": 36.86, "taker_buy_quote": 272.26708}, {"ts": 1774775760000, "open": 7.395, "high": 7.405, "low": 7.395, "close": 7.403, "volume": 15.98, "quote_volume": 118.25993, "trades": 15, "taker_buy_volume": 13.27, "taker_buy_quote": 98.19645}, {"ts": 1774775820000, "open": 7.404, "high": 7.406, "low": 7.403, "close": 7.406, "volume": 37.65, "quote_volume": 278.78988, "trades": 9, "taker_buy_volume": 4.62, "taker_buy_quote": 34.20974}, {"ts": 1774775880000, "open": 7.407, "high": 7.412, "low": 7.388, "close": 7.393, "volume": 549.44, "quote_volume": 4067.52416, "trades": 77, "taker_buy_volume": 252.0, "taker_buy_quote": 1867.2207}, {"ts": 1774775940000, "open": 7.394, "high": 7.395, "low": 7.386, "close": 7.386, "volume": 15.76, "quote_volume": 116.47512, "trades": 11, "taker_buy_volume": 2.72, "taker_buy_quote": 20.11304}, {"ts": 1774776000000, "open": 7.387, "high": 7.398, "low": 7.387, "close": 7.396, "volume": 33.84, "quote_volume": 250.19228, "trades": 16, "taker_buy_volume": 17.68, "taker_buy_quote": 130.70144}, {"ts": 1774776060000, "open": 7.399, "high": 7.401, "low": 7.387, "close": 7.387, "volume": 41.53, "quote_volume": 307.17394, "trades": 20, "taker_buy_volume": 4.08, "taker_buy_quote": 30.192}, {"ts": 1774776120000, "open": 7.388, "high": 7.39, "low": 7.385, "close": 7.385, "volume": 9.52, "quote_volume": 70.32968, "trades": 7, "taker_buy_volume": 4.08, "taker_buy_quote": 30.14712}, {"ts": 1774776180000, "open": 7.386, "high": 7.394, "low": 7.385, "close": 7.387, "volume": 70.34, "quote_volume": 519.77804, "trades": 25, "taker_buy_volume": 21.62, "taker_buy_quote": 159.76172}, {"ts": 1774776240000, "open": 7.386, "high": 7.39, "low": 7.385, "close": 7.39, "volume": 9.52, "quote_volume": 70.32696, "trades": 9, "taker_buy_volume": 6.8, "taker_buy_quote": 50.2384}, {"ts": 1774776300000, "open": 7.391, "high": 7.397, "low": 7.391, "close": 7.397, "volume": 9.52, "quote_volume": 70.39088, "trades": 12, "taker_buy_volume": 9.52, "taker_buy_quote": 70.39088}, {"ts": 1774776360000, "open": 7.398, "high": 7.416, "low": 7.398, "close": 7.414, "volume": 354.9, "quote_volume": 2630.04768, "trades": 74, "taker_buy_volume": 345.17, "taker_buy_quote": 2557.89408}, {"ts": 1774776420000, "open": 7.413, "high": 7.419, "low": 7.402, "close": 7.41, "volume": 506.65, "quote_volume": 3754.56487, "trades": 62, "taker_buy_volume": 303.59, "taker_buy_quote": 2250.10922}, {"ts": 1774776480000, "open": 7.41, "high": 7.422, "low": 7.41, "close": 7.417, "volume": 242.23, "quote_volume": 1796.37278, "trades": 44, "taker_buy_volume": 211.09, "taker_buy_quote": 1565.46968}, {"ts": 1774776540000, "open": 7.418, "high": 7.436, "low": 7.4, "close": 7.409, "volume": 978.79, "quote_volume": 7265.20249, "trades": 133, "taker_buy_volume": 532.37, "taker_buy_quote": 3952.91503}, {"ts": 1774776600000, "open": 7.406, "high": 7.412, "low": 7.401, "close": 7.412, "volume": 93.26, "quote_volume": 690.86678, "trades": 76, "taker_buy_volume": 56.34, "taker_buy_quote": 417.38927}, {"ts": 1774776660000, "open": 7.407, "high": 7.415, "low": 7.407, "close": 7.415, "volume": 15.26, "quote_volume": 113.07299, "trades": 17, "taker_buy_volume": 15.26, "taker_buy_quote": 113.07299}, {"ts": 1774776720000, "open": 7.413, "high": 7.415, "low": 7.403, "close": 7.403, "volume": 39.44, "quote_volume": 292.22327, "trades": 28, "taker_buy_volume": 10.35, "taker_buy_quote": 76.69923}, {"ts": 1774776780000, "open": 7.402, "high": 7.402, "low": 7.386, "close": 7.393, "volume": 144.85, "quote_volume": 1070.4953, "trades": 41, "taker_buy_volume": 10.08, "taker_buy_quote": 74.54184}, {"ts": 1774776840000, "open": 7.393, "high": 7.399, "low": 7.389, "close": 7.389, "volume": 76.17, "quote_volume": 563.15812, "trades": 30, "taker_buy_volume": 21.8, "taker_buy_quote": 161.21431}, {"ts": 1774776900000, "open": 7.388, "high": 7.396, "low": 7.385, "close": 7.388, "volume": 329.26, "quote_volume": 2434.04995, "trades": 38, "taker_buy_volume": 112.1, "taker_buy_quote": 828.83859}, {"ts": 1774776960000, "open": 7.394, "high": 7.4, "low": 7.394, "close": 7.395, "volume": 28.92, "quote_volume": 213.91559, "trades": 16, "taker_buy_volume": 13.75, "taker_buy_quote": 101.70446}, {"ts": 1774777020000, "open": 7.4, "high": 7.405, "low": 7.4, "close": 7.405, "volume": 8.16, "quote_volume": 60.4044, "trades": 7, "taker_buy_volume": 8.16, "taker_buy_quote": 60.4044}, {"ts": 1774777080000, "open": 7.404, "high": 7.405, "low": 7.401, "close": 7.401, "volume": 38.58, "quote_volume": 285.6458, "trades": 9, "taker_buy_volume": 31.78, "taker_buy_quote": 235.31084}, {"ts": 1774777140000, "open": 7.4, "high": 7.4, "low": 7.391, "close": 7.391, "volume": 81.54, "quote_volume": 603.15219, "trades": 19, "taker_buy_volume": 48.59, "taker_buy_quote": 359.46882}, {"ts": 1774777200000, "open": 7.392, "high": 7.419, "low": 7.392, "close": 7.409, "volume": 745.5, "quote_volume": 5523.799, "trades": 104, "taker_buy_volume": 739.01, "taker_buy_quote": 5475.70223}, {"ts": 1774777260000, "open": 7.408, "high": 7.409, "low": 7.402, "close": 7.409, "volume": 21.09, "quote_volume": 156.20957, "trades": 12, "taker_buy_volume": 5.44, "taker_buy_quote": 40.2968}, {"ts": 1774777320000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777380000, "open": 7.41, "high": 7.416, "low": 7.41, "close": 7.415, "volume": 22.56, "quote_volume": 167.26229, "trades": 18, "taker_buy_volume": 14.19, "taker_buy_quote": 105.2001}, {"ts": 1774777440000, "open": 7.414, "high": 7.414, "low": 7.409, "close": 7.409, "volume": 8.16, "quote_volume": 60.47784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 7.413, "high": 7.414, "low": 7.413, "close": 7.414, "volume": 2.72, "quote_volume": 20.16472, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 20.16472}, {"ts": 1774777560000, "open": 7.415, "high": 7.416, "low": 7.414, "close": 7.416, "volume": 64.91, "quote_volume": 481.30765, "trades": 7, "taker_buy_volume": 4.08, "taker_buy_quote": 30.25456}, {"ts": 1774777620000, "open": 7.413, "high": 7.413, "low": 7.413, "close": 7.413, "volume": 12.06, "quote_volume": 89.40078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 7.416, "high": 7.424, "low": 7.416, "close": 7.424, "volume": 22.74, "quote_volume": 168.7068, "trades": 14, "taker_buy_volume": 14.13, "taker_buy_quote": 104.84643}, {"ts": 1774777740000, "open": 7.425, "high": 7.428, "low": 7.425, "close": 7.425, "volume": 104.23, "quote_volume": 774.06742, "trades": 12, "taker_buy_volume": 17.22, "taker_buy_quote": 127.90206}, {"ts": 1774777800000, "open": 7.426, "high": 7.426, "low": 7.416, "close": 7.421, "volume": 34.42, "quote_volume": 255.44572, "trades": 20, "taker_buy_volume": 4.06, "taker_buy_quote": 30.13737}, {"ts": 1774777860000, "open": 7.42, "high": 7.428, "low": 7.42, "close": 7.427, "volume": 13.06, "quote_volume": 96.95945, "trades": 10, "taker_buy_volume": 10.28, "taker_buy_quote": 76.32191}, {"ts": 1774777920000, "open": 7.428, "high": 7.436, "low": 7.428, "close": 7.435, "volume": 65.79, "quote_volume": 489.1758, "trades": 15, "taker_buy_volume": 10.65, "taker_buy_quote": 79.15611}, {"ts": 1774777980000, "open": 7.437, "high": 7.441, "low": 7.43, "close": 7.436, "volume": 167.47, "quote_volume": 1245.26506, "trades": 24, "taker_buy_volume": 106.92, "taker_buy_quote": 795.14986}, {"ts": 1774778040000, "open": 7.436, "high": 7.438, "low": 7.436, "close": 7.436, "volume": 11.82, "quote_volume": 87.89892, "trades": 5, "taker_buy_volume": 3.75, "taker_buy_quote": 27.88905}, {"ts": 1774778100000, "open": 7.439, "high": 7.439, "low": 7.431, "close": 7.432, "volume": 77.12, "quote_volume": 573.49222, "trades": 13, "taker_buy_volume": 7.05, "taker_buy_quote": 52.44495}, {"ts": 1774778160000, "open": 7.437, "high": 7.437, "low": 7.423, "close": 7.423, "volume": 28.53, "quote_volume": 211.86996, "trades": 12, "taker_buy_volume": 1.35, "taker_buy_quote": 10.03995}, {"ts": 1774778220000, "open": 7.428, "high": 7.431, "low": 7.428, "close": 7.431, "volume": 5.4, "quote_volume": 40.1193, "trades": 4, "taker_buy_volume": 5.4, "taker_buy_quote": 40.1193}, {"ts": 1774778280000, "open": 7.432, "high": 7.433, "low": 7.43, "close": 7.43, "volume": 57.88, "quote_volume": 430.05515, "trades": 5, "taker_buy_volume": 2.7, "taker_buy_quote": 20.06775}, {"ts": 1774778340000, "open": 7.432, "high": 7.436, "low": 7.43, "close": 7.43, "volume": 9.32, "quote_volume": 69.27637, "trades": 8, "taker_buy_volume": 6.62, "taker_buy_quote": 49.21402}, {"ts": 1774778400000, "open": 7.433, "high": 7.435, "low": 7.433, "close": 7.435, "volume": 18.97, "quote_volume": 141.02298, "trades": 5, "taker_buy_volume": 9.73, "taker_buy_quote": 72.33282}, {"ts": 1774778460000, "open": 7.434, "high": 7.436, "low": 7.401, "close": 7.423, "volume": 492.2, "quote_volume": 3652.32059, "trades": 83, "taker_buy_volume": 22.3, "taker_buy_quote": 165.42695}, {"ts": 1774778520000, "open": 7.424, "high": 7.424, "low": 7.406, "close": 7.406, "volume": 863.32, "quote_volume": 6398.65154, "trades": 42, "taker_buy_volume": 18.23, "taker_buy_quote": 135.05392}, {"ts": 1774778580000, "open": 7.407, "high": 7.417, "low": 7.406, "close": 7.417, "volume": 84.95, "quote_volume": 629.42777, "trades": 21, "taker_buy_volume": 20.38, "taker_buy_quote": 151.03743}, {"ts": 1774778640000, "open": 7.418, "high": 7.435, "low": 7.418, "close": 7.433, "volume": 342.12, "quote_volume": 2541.4441, "trades": 56, "taker_buy_volume": 255.41, "taker_buy_quote": 1897.28744}, {"ts": 1774778700000, "open": 7.434, "high": 7.434, "low": 7.434, "close": 7.434, "volume": 15.04, "quote_volume": 111.80736, "trades": 2, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0359}, {"ts": 1774778760000, "open": 7.433, "high": 7.438, "low": 7.422, "close": 7.43, "volume": 422.0, "quote_volume": 3135.34294, "trades": 44, "taker_buy_volume": 167.52, "taker_buy_quote": 1245.39989}, {"ts": 1774778820000, "open": 7.432, "high": 7.442, "low": 7.423, "close": 7.441, "volume": 596.3, "quote_volume": 4432.14801, "trades": 90, "taker_buy_volume": 266.82, "taker_buy_quote": 1983.32438}, {"ts": 1774778880000, "open": 7.44, "high": 7.44, "low": 7.43, "close": 7.43, "volume": 121.03, "quote_volume": 900.34058, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778940000, "open": 7.429, "high": 7.429, "low": 7.403, "close": 7.403, "volume": 484.97, "quote_volume": 3597.92929, "trades": 50, "taker_buy_volume": 15.71, "taker_buy_quote": 116.59132}, {"ts": 1774779000000, "open": 7.403, "high": 7.415, "low": 7.403, "close": 7.414, "volume": 227.63, "quote_volume": 1686.52471, "trades": 50, "taker_buy_volume": 227.63, "taker_buy_quote": 1686.52471}, {"ts": 1774779060000, "open": 7.415, "high": 7.446, "low": 7.412, "close": 7.435, "volume": 384.9, "quote_volume": 2861.45933, "trades": 85, "taker_buy_volume": 275.38, "taker_buy_quote": 2047.48584}, {"ts": 1774779120000, "open": 7.439, "high": 7.444, "low": 7.439, "close": 7.444, "volume": 9.76, "quote_volume": 72.62356, "trades": 7, "taker_buy_volume": 9.76, "taker_buy_quote": 72.62356}, {"ts": 1774779180000, "open": 7.443, "high": 7.443, "low": 7.427, "close": 7.427, "volume": 149.96, "quote_volume": 1114.77661, "trades": 20, "taker_buy_volume": 1.35, "taker_buy_quote": 10.04805}, {"ts": 1774779240000, "open": 7.427, "high": 7.427, "low": 7.427, "close": 7.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779300000, "open": 7.432, "high": 7.432, "low": 7.418, "close": 7.419, "volume": 505.06, "quote_volume": 3750.07148, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 7.421, "high": 7.421, "low": 7.414, "close": 7.414, "volume": 178.77, "quote_volume": 1325.85023, "trades": 10, "taker_buy_volume": 7.51, "taker_buy_quote": 55.73171}, {"ts": 1774779420000, "open": 7.417, "high": 7.417, "low": 7.404, "close": 7.405, "volume": 108.07, "quote_volume": 800.62894, "trades": 22, "taker_buy_volume": 10.16, "taker_buy_quote": 75.27943}, {"ts": 1774779480000, "open": 7.406, "high": 7.41, "low": 7.405, "close": 7.41, "volume": 190.36, "quote_volume": 1409.86069, "trades": 20, "taker_buy_volume": 14.07, "taker_buy_quote": 104.2224}, {"ts": 1774779540000, "open": 7.411, "high": 7.417, "low": 7.41, "close": 7.413, "volume": 60.78, "quote_volume": 450.57554, "trades": 20, "taker_buy_volume": 10.88, "taker_buy_quote": 80.66432}, {"ts": 1774779600000, "open": 7.418, "high": 7.422, "low": 7.416, "close": 7.419, "volume": 83.44, "quote_volume": 619.05635, "trades": 18, "taker_buy_volume": 17.9, "taker_buy_quote": 132.80604}, {"ts": 1774779660000, "open": 7.42, "high": 7.42, "low": 7.417, "close": 7.417, "volume": 72.51, "quote_volume": 537.97502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779720000, "open": 7.418, "high": 7.419, "low": 7.418, "close": 7.418, "volume": 60.19, "quote_volume": 446.53185, "trades": 9, "taker_buy_volume": 4.07, "taker_buy_quote": 30.19262}, {"ts": 1774779780000, "open": 7.419, "high": 7.427, "low": 7.418, "close": 7.425, "volume": 216.64, "quote_volume": 1607.78497, "trades": 22, "taker_buy_volume": 143.75, "taker_buy_quote": 1066.62665}, {"ts": 1774779840000, "open": 7.427, "high": 7.429, "low": 7.419, "close": 7.425, "volume": 81.8, "quote_volume": 607.27688, "trades": 28, "taker_buy_volume": 17.64, "taker_buy_quote": 130.93895}, {"ts": 1774779900000, "open": 7.424, "high": 7.424, "low": 7.417, "close": 7.417, "volume": 12.29, "quote_volume": 91.18874, "trades": 18, "taker_buy_volume": 1.05, "taker_buy_quote": 7.7952}, {"ts": 1774779960000, "open": 7.418, "high": 7.418, "low": 7.397, "close": 7.403, "volume": 97.38, "quote_volume": 720.8841, "trades": 62, "taker_buy_volume": 11.61, "taker_buy_quote": 85.90918}, {"ts": 1774780020000, "open": 7.405, "high": 7.412, "low": 7.405, "close": 7.412, "volume": 10.88, "quote_volume": 80.60448, "trades": 8, "taker_buy_volume": 10.88, "taker_buy_quote": 80.60448}, {"ts": 1774780080000, "open": 7.413, "high": 7.414, "low": 7.403, "close": 7.406, "volume": 362.35, "quote_volume": 2684.02033, "trades": 42, "taker_buy_volume": 24.53, "taker_buy_quote": 181.67728}, {"ts": 1774780140000, "open": 7.41, "high": 7.41, "low": 7.396, "close": 7.396, "volume": 39.75, "quote_volume": 294.31032, "trades": 24, "taker_buy_volume": 16.63, "taker_buy_quote": 123.17064}, {"ts": 1774780200000, "open": 7.396, "high": 7.413, "low": 7.396, "close": 7.411, "volume": 126.64, "quote_volume": 938.19623, "trades": 33, "taker_buy_volume": 100.31, "taker_buy_quote": 743.08808}, {"ts": 1774780260000, "open": 7.412, "high": 7.421, "low": 7.409, "close": 7.421, "volume": 25.81, "quote_volume": 191.36613, "trades": 20, "taker_buy_volume": 19.01, "taker_buy_quote": 140.97133}, {"ts": 1774780320000, "open": 7.422, "high": 7.424, "low": 7.406, "close": 7.418, "volume": 69.17, "quote_volume": 512.93169, "trades": 37, "taker_buy_volume": 28.91, "taker_buy_quote": 214.43463}, {"ts": 1774780380000, "open": 7.419, "high": 7.421, "low": 7.413, "close": 7.421, "volume": 62.59, "quote_volume": 464.16676, "trades": 34, "taker_buy_volume": 12.18, "taker_buy_quote": 90.36336}, {"ts": 1774780440000, "open": 7.422, "high": 7.425, "low": 7.422, "close": 7.424, "volume": 90.27, "quote_volume": 670.24067, "trades": 8, "taker_buy_volume": 11.03, "taker_buy_quote": 81.88502}, {"ts": 1774780500000, "open": 7.426, "high": 7.427, "low": 7.415, "close": 7.424, "volume": 61.67, "quote_volume": 457.80388, "trades": 33, "taker_buy_volume": 8.98, "taker_buy_quote": 66.68906}, {"ts": 1774780560000, "open": 7.425, "high": 7.427, "low": 7.414, "close": 7.415, "volume": 35.9, "quote_volume": 266.38539, "trades": 22, "taker_buy_volume": 15.91, "taker_buy_quote": 118.0754}, {"ts": 1774780620000, "open": 7.42, "high": 7.424, "low": 7.413, "close": 7.424, "volume": 86.74, "quote_volume": 643.73114, "trades": 27, "taker_buy_volume": 75.44, "taker_buy_quote": 559.92918}, {"ts": 1774780680000, "open": 7.425, "high": 7.436, "low": 7.421, "close": 7.422, "volume": 269.65, "quote_volume": 2003.40743, "trades": 64, "taker_buy_volume": 217.26, "taker_buy_quote": 1614.18848}, {"ts": 1774780740000, "open": 7.422, "high": 7.425, "low": 7.41, "close": 7.412, "volume": 31.53, "quote_volume": 233.90448, "trades": 21, "taker_buy_volume": 13.93, "taker_buy_quote": 103.38296}, {"ts": 1774780800000, "open": 7.413, "high": 7.413, "low": 7.413, "close": 7.413, "volume": 6.89, "quote_volume": 51.07557, "trades": 2, "taker_buy_volume": 6.89, "taker_buy_quote": 51.07557}, {"ts": 1774780860000, "open": 7.414, "high": 7.427, "low": 7.414, "close": 7.427, "volume": 35.0, "quote_volume": 259.6846, "trades": 23, "taker_buy_volume": 21.49, "taker_buy_quote": 159.48721}, {"ts": 1774780920000, "open": 7.428, "high": 7.429, "low": 7.428, "close": 7.429, "volume": 2.7, "quote_volume": 20.05695, "trades": 2, "taker_buy_volume": 2.7, "taker_buy_quote": 20.05695}, {"ts": 1774780980000, "open": 7.43, "high": 7.432, "low": 7.43, "close": 7.432, "volume": 4.05, "quote_volume": 30.09555, "trades": 3, "taker_buy_volume": 4.05, "taker_buy_quote": 30.09555}, {"ts": 1774781040000, "open": 7.433, "high": 7.433, "low": 7.427, "close": 7.429, "volume": 78.11, "quote_volume": 580.26259, "trades": 8, "taker_buy_volume": 8.4, "taker_buy_quote": 62.4372}, {"ts": 1774781100000, "open": 7.43, "high": 7.455, "low": 7.43, "close": 7.443, "volume": 851.8, "quote_volume": 6339.16208, "trades": 86, "taker_buy_volume": 586.28, "taker_buy_quote": 4362.43516}, {"ts": 1774781160000, "open": 7.443, "high": 7.445, "low": 7.443, "close": 7.445, "volume": 30.08, "quote_volume": 223.90318, "trades": 5, "taker_buy_volume": 30.08, "taker_buy_quote": 223.90318}, {"ts": 1774781220000, "open": 7.446, "high": 7.448, "low": 7.44, "close": 7.441, "volume": 349.55, "quote_volume": 2600.77073, "trades": 12, "taker_buy_volume": 321.92, "taker_buy_quote": 2395.16581}, {"ts": 1774781280000, "open": 7.44, "high": 7.44, "low": 7.435, "close": 7.435, "volume": 14.91, "quote_volume": 110.9115, "trades": 5, "taker_buy_volume": 9.51, "taker_buy_quote": 70.7544}, {"ts": 1774781340000, "open": 7.435, "high": 7.435, "low": 7.433, "close": 7.433, "volume": 11.8, "quote_volume": 87.72895, "trades": 4, "taker_buy_volume": 9.1, "taker_buy_quote": 67.6585}, {"ts": 1774781400000, "open": 7.433, "high": 7.433, "low": 7.433, "close": 7.433, "volume": 8.42, "quote_volume": 62.58586, "trades": 1, "taker_buy_volume": 8.42, "taker_buy_quote": 62.58586}, {"ts": 1774781460000, "open": 7.433, "high": 7.459, "low": 7.433, "close": 7.444, "volume": 1130.5, "quote_volume": 8418.88177, "trades": 90, "taker_buy_volume": 1069.46, "taker_buy_quote": 7964.35285}, {"ts": 1774781520000, "open": 7.444, "high": 7.444, "low": 7.443, "close": 7.443, "volume": 11.48, "quote_volume": 85.45577, "trades": 4, "taker_buy_volume": 9.08, "taker_buy_quote": 67.59152}, {"ts": 1774781580000, "open": 7.443, "high": 7.446, "low": 7.432, "close": 7.432, "volume": 25.48, "quote_volume": 189.50493, "trades": 20, "taker_buy_volume": 7.93, "taker_buy_quote": 58.99773}, {"ts": 1774781640000, "open": 7.43, "high": 7.43, "low": 7.423, "close": 7.425, "volume": 12.73, "quote_volume": 94.5351, "trades": 10, "taker_buy_volume": 1.93, "taker_buy_quote": 14.3289}, {"ts": 1774781700000, "open": 7.422, "high": 7.429, "low": 7.421, "close": 7.429, "volume": 68.1, "quote_volume": 505.50932, "trades": 18, "taker_buy_volume": 65.38, "taker_buy_quote": 485.32284}, {"ts": 1774781760000, "open": 7.429, "high": 7.461, "low": 7.425, "close": 7.444, "volume": 1011.19, "quote_volume": 7528.28768, "trades": 99, "taker_buy_volume": 753.91, "taker_buy_quote": 5615.85391}, {"ts": 1774781820000, "open": 7.444, "high": 7.444, "low": 7.439, "close": 7.439, "volume": 162.73, "quote_volume": 1211.34187, "trades": 8, "taker_buy_volume": 13.69, "taker_buy_quote": 101.90836}, {"ts": 1774781880000, "open": 7.444, "high": 7.445, "low": 7.443, "close": 7.445, "volume": 13.15, "quote_volume": 97.89595, "trades": 8, "taker_buy_volume": 6.1, "taker_buy_quote": 45.4087}, {"ts": 1774781940000, "open": 7.446, "high": 7.448, "low": 7.44, "close": 7.44, "volume": 19.88, "quote_volume": 147.94905, "trades": 8, "taker_buy_volume": 4.05, "taker_buy_quote": 30.16035}, {"ts": 1774782000000, "open": 7.449, "high": 7.47, "low": 7.442, "close": 7.461, "volume": 400.06, "quote_volume": 2985.016, "trades": 48, "taker_buy_volume": 308.73, "taker_buy_quote": 2303.75344}, {"ts": 1774782060000, "open": 7.463, "high": 7.47, "low": 7.458, "close": 7.458, "volume": 312.43, "quote_volume": 2332.23806, "trades": 25, "taker_buy_volume": 226.34, "taker_buy_quote": 1690.07033}, {"ts": 1774782120000, "open": 7.46, "high": 7.46, "low": 7.452, "close": 7.452, "volume": 22.18, "quote_volume": 165.38306, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782180000, "open": 7.451, "high": 7.483, "low": 7.451, "close": 7.483, "volume": 384.33, "quote_volume": 2871.82986, "trades": 62, "taker_buy_volume": 88.01, "taker_buy_quote": 657.5751}, {"ts": 1774782240000, "open": 7.482, "high": 7.491, "low": 7.472, "close": 7.484, "volume": 118.21, "quote_volume": 884.35377, "trades": 46, "taker_buy_volume": 62.83, "taker_buy_quote": 470.31468}, {"ts": 1774782300000, "open": 7.478, "high": 7.479, "low": 7.477, "close": 7.479, "volume": 5.95, "quote_volume": 44.4941, "trades": 5, "taker_buy_volume": 3.27, "taker_buy_quote": 24.4544}, {"ts": 1774782360000, "open": 7.479, "high": 7.479, "low": 7.467, "close": 7.467, "volume": 88.98, "quote_volume": 664.69491, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782420000, "open": 7.477, "high": 7.481, "low": 7.477, "close": 7.478, "volume": 13.42, "quote_volume": 100.36414, "trades": 10, "taker_buy_volume": 6.71, "taker_buy_quote": 50.18409}, {"ts": 1774782480000, "open": 7.479, "high": 7.487, "low": 7.47, "close": 7.47, "volume": 178.77, "quote_volume": 1337.58409, "trades": 31, "taker_buy_volume": 109.13, "taker_buy_quote": 816.91021}, {"ts": 1774782540000, "open": 7.469, "high": 7.473, "low": 7.469, "close": 7.47, "volume": 8.1, "quote_volume": 60.51645, "trades": 7, "taker_buy_volume": 2.7, "taker_buy_quote": 20.17575}, {"ts": 1774782600000, "open": 7.469, "high": 7.473, "low": 7.465, "close": 7.473, "volume": 206.62, "quote_volume": 1543.54156, "trades": 14, "taker_buy_volume": 199.88, "taker_buy_quote": 1493.21398}, {"ts": 1774782660000, "open": 7.473, "high": 7.476, "low": 7.473, "close": 7.476, "volume": 73.47, "quote_volume": 549.04941, "trades": 5, "taker_buy_volume": 73.47, "taker_buy_quote": 549.04941}, {"ts": 1774782720000, "open": 7.476, "high": 7.476, "low": 7.476, "close": 7.476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782780000, "open": 7.475, "high": 7.476, "low": 7.471, "close": 7.473, "volume": 61.89, "quote_volume": 462.56228, "trades": 21, "taker_buy_volume": 5.4, "taker_buy_quote": 40.3623}, {"ts": 1774782840000, "open": 7.473, "high": 7.473, "low": 7.471, "close": 7.471, "volume": 4.05, "quote_volume": 30.2616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782900000, "open": 7.47, "high": 7.47, "low": 7.459, "close": 7.459, "volume": 24.43, "quote_volume": 182.34539, "trades": 14, "taker_buy_volume": 8.23, "taker_buy_quote": 61.42049}, {"ts": 1774782960000, "open": 7.459, "high": 7.477, "low": 7.459, "close": 7.469, "volume": 289.08, "quote_volume": 2159.23462, "trades": 61, "taker_buy_volume": 264.41, "taker_buy_quote": 1974.93963}, {"ts": 1774783020000, "open": 7.468, "high": 7.471, "low": 7.467, "close": 7.471, "volume": 21.79, "quote_volume": 162.72078, "trades": 7, "taker_buy_volume": 19.09, "taker_buy_quote": 142.55853}, {"ts": 1774783080000, "open": 7.472, "high": 7.472, "low": 7.472, "close": 7.472, "volume": 1.35, "quote_volume": 10.0872, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0872}, {"ts": 1774783140000, "open": 7.471, "high": 7.471, "low": 7.465, "close": 7.465, "volume": 22.1, "quote_volume": 165.00485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783200000, "open": 7.466, "high": 7.466, "low": 7.463, "close": 7.463, "volume": 5.4, "quote_volume": 40.3083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783260000, "open": 7.462, "high": 7.462, "low": 7.461, "close": 7.461, "volume": 2.7, "quote_volume": 20.14605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783320000, "open": 7.462, "high": 7.462, "low": 7.462, "close": 7.462, "volume": 1.35, "quote_volume": 10.0737, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0737}, {"ts": 1774783380000, "open": 7.463, "high": 7.468, "low": 7.463, "close": 7.468, "volume": 12.26, "quote_volume": 91.52703, "trades": 8, "taker_buy_volume": 12.26, "taker_buy_quote": 91.52703}, {"ts": 1774783440000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 1.35, "quote_volume": 10.08315, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.08315}, {"ts": 1774783500000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783560000, "open": 7.47, "high": 7.471, "low": 7.47, "close": 7.471, "volume": 73.88, "quote_volume": 551.88495, "trades": 3, "taker_buy_volume": 73.88, "taker_buy_quote": 551.88495}, {"ts": 1774783620000, "open": 7.471, "high": 7.471, "low": 7.471, "close": 7.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 7.472, "high": 7.475, "low": 7.472, "close": 7.475, "volume": 26.75, "quote_volume": 199.94815, "trades": 6, "taker_buy_volume": 26.75, "taker_buy_quote": 199.94815}, {"ts": 1774783740000, "open": 7.474, "high": 7.476, "low": 7.474, "close": 7.476, "volume": 43.28, "quote_volume": 323.50715, "trades": 6, "taker_buy_volume": 43.28, "taker_buy_quote": 323.50715}, {"ts": 1774783800000, "open": 7.477, "high": 7.49, "low": 7.477, "close": 7.484, "volume": 54.7, "quote_volume": 409.31647, "trades": 26, "taker_buy_volume": 43.98, "taker_buy_quote": 329.07191}, {"ts": 1774783860000, "open": 7.485, "high": 7.489, "low": 7.485, "close": 7.489, "volume": 6.05, "quote_volume": 45.29505, "trades": 5, "taker_buy_volume": 6.05, "taker_buy_quote": 45.29505}, {"ts": 1774783920000, "open": 7.489, "high": 7.494, "low": 7.475, "close": 7.482, "volume": 115.98, "quote_volume": 867.59918, "trades": 37, "taker_buy_volume": 37.89, "taker_buy_quote": 283.64738}, {"ts": 1774783980000, "open": 7.482, "high": 7.483, "low": 7.476, "close": 7.476, "volume": 5.07, "quote_volume": 37.92034, "trades": 4, "taker_buy_volume": 2.39, "taker_buy_quote": 17.88332}, {"ts": 1774784040000, "open": 7.476, "high": 7.479, "low": 7.475, "close": 7.475, "volume": 18.89, "quote_volume": 141.24583, "trades": 10, "taker_buy_volume": 7.76, "taker_buy_quote": 58.02392}, {"ts": 1774784100000, "open": 7.474, "high": 7.474, "low": 7.47, "close": 7.47, "volume": 51.53, "quote_volume": 384.98091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784160000, "open": 7.469, "high": 7.469, "low": 7.458, "close": 7.463, "volume": 186.62, "quote_volume": 1393.10899, "trades": 29, "taker_buy_volume": 5.94, "taker_buy_quote": 44.33292}, {"ts": 1774784220000, "open": 7.464, "high": 7.469, "low": 7.464, "close": 7.469, "volume": 8.1, "quote_volume": 60.47865, "trades": 6, "taker_buy_volume": 8.1, "taker_buy_quote": 60.47865}, {"ts": 1774784280000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 39.65, "quote_volume": 296.14585, "trades": 5, "taker_buy_volume": 22.26, "taker_buy_quote": 166.25994}, {"ts": 1774784340000, "open": 7.468, "high": 7.468, "low": 7.467, "close": 7.467, "volume": 2.7, "quote_volume": 20.16225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784400000, "open": 7.467, "high": 7.477, "low": 7.467, "close": 7.475, "volume": 89.24, "quote_volume": 666.45848, "trades": 16, "taker_buy_volume": 86.55, "taker_buy_quote": 646.34939}, {"ts": 1774784460000, "open": 7.474, "high": 7.474, "low": 7.468, "close": 7.471, "volume": 31.24, "quote_volume": 233.39423, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784520000, "open": 7.47, "high": 7.47, "low": 7.468, "close": 7.469, "volume": 20.71, "quote_volume": 154.68347, "trades": 5, "taker_buy_volume": 17.14, "taker_buy_quote": 128.01866}, {"ts": 1774784580000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 7.47, "high": 7.47, "low": 7.467, "close": 7.467, "volume": 19.9, "quote_volume": 148.62559, "trades": 19, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0845}, {"ts": 1774784700000, "open": 7.47, "high": 7.48, "low": 7.47, "close": 7.478, "volume": 62.46, "quote_volume": 466.90872, "trades": 17, "taker_buy_volume": 43.41, "taker_buy_quote": 324.43913}, {"ts": 1774784760000, "open": 7.48, "high": 7.486, "low": 7.48, "close": 7.484, "volume": 32.42, "quote_volume": 242.62518, "trades": 15, "taker_buy_volume": 26.11, "taker_buy_quote": 195.39231}, {"ts": 1774784820000, "open": 7.485, "high": 7.489, "low": 7.483, "close": 7.489, "volume": 7.64, "quote_volume": 57.19496, "trades": 9, "taker_buy_volume": 5.84, "taker_buy_quote": 43.72286}, {"ts": 1774784880000, "open": 7.484, "high": 7.484, "low": 7.481, "close": 7.481, "volume": 115.11, "quote_volume": 861.4219, "trades": 8, "taker_buy_volume": 1.62, "taker_buy_quote": 12.12408}, {"ts": 1774784940000, "open": 7.481, "high": 7.481, "low": 7.479, "close": 7.479, "volume": 56.14, "quote_volume": 419.97932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 7.48, "high": 7.483, "low": 7.48, "close": 7.483, "volume": 6.98, "quote_volume": 52.2233, "trades": 5, "taker_buy_volume": 6.98, "taker_buy_quote": 52.2233}, {"ts": 1774785060000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 3.24, "quote_volume": 24.24492, "trades": 2, "taker_buy_volume": 3.24, "taker_buy_quote": 24.24492}, {"ts": 1774785120000, "open": 7.481, "high": 7.481, "low": 7.481, "close": 7.481, "volume": 1.34, "quote_volume": 10.02454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 7.481, "high": 7.481, "low": 7.481, "close": 7.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785240000, "open": 7.481, "high": 7.481, "low": 7.481, "close": 7.481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785300000, "open": 7.481, "high": 7.486, "low": 7.481, "close": 7.483, "volume": 180.8, "quote_volume": 1353.21108, "trades": 23, "taker_buy_volume": 40.81, "taker_buy_quote": 305.45443}, {"ts": 1774785360000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 3.33, "quote_volume": 24.91839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 7.482, "high": 7.482, "low": 7.481, "close": 7.482, "volume": 36.25, "quote_volume": 271.20311, "trades": 5, "taker_buy_volume": 33.57, "taker_buy_quote": 251.15269}, {"ts": 1774785480000, "open": 7.483, "high": 7.484, "low": 7.483, "close": 7.483, "volume": 4.33, "quote_volume": 32.40304, "trades": 5, "taker_buy_volume": 2.68, "taker_buy_quote": 20.05578}, {"ts": 1774785540000, "open": 7.482, "high": 7.482, "low": 7.48, "close": 7.48, "volume": 61.04, "quote_volume": 456.6937, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 7.481, "high": 7.482, "low": 7.462, "close": 7.462, "volume": 223.0, "quote_volume": 1666.33633, "trades": 32, "taker_buy_volume": 4.3, "taker_buy_quote": 32.16964}, {"ts": 1774785660000, "open": 7.462, "high": 7.464, "low": 7.462, "close": 7.464, "volume": 4.32, "quote_volume": 32.23989, "trades": 3, "taker_buy_volume": 4.32, "taker_buy_quote": 32.23989}, {"ts": 1774785720000, "open": 7.465, "high": 7.47, "low": 7.465, "close": 7.47, "volume": 9.72, "quote_volume": 72.58815, "trades": 7, "taker_buy_volume": 9.72, "taker_buy_quote": 72.58815}, {"ts": 1774785780000, "open": 7.471, "high": 7.473, "low": 7.471, "close": 7.473, "volume": 5.67, "quote_volume": 42.36462, "trades": 4, "taker_buy_volume": 5.67, "taker_buy_quote": 42.36462}, {"ts": 1774785840000, "open": 7.473, "high": 7.473, "low": 7.473, "close": 7.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785900000, "open": 7.471, "high": 7.471, "low": 7.438, "close": 7.438, "volume": 588.8, "quote_volume": 4389.60963, "trades": 88, "taker_buy_volume": 156.27, "taker_buy_quote": 1166.88076}, {"ts": 1774785960000, "open": 7.438, "high": 7.438, "low": 7.412, "close": 7.418, "volume": 790.69, "quote_volume": 5867.44955, "trades": 97, "taker_buy_volume": 307.91, "taker_buy_quote": 2283.16187}, {"ts": 1774786020000, "open": 7.419, "high": 7.424, "low": 7.41, "close": 7.422, "volume": 193.67, "quote_volume": 1436.74986, "trades": 33, "taker_buy_volume": 22.46, "taker_buy_quote": 166.65588}, {"ts": 1774786080000, "open": 7.422, "high": 7.422, "low": 7.416, "close": 7.416, "volume": 179.57, "quote_volume": 1332.40042, "trades": 9, "taker_buy_volume": 1.62, "taker_buy_quote": 12.02364}, {"ts": 1774786140000, "open": 7.415, "high": 7.415, "low": 7.408, "close": 7.408, "volume": 70.24, "quote_volume": 520.4862, "trades": 17, "taker_buy_volume": 44.04, "taker_buy_quote": 326.32238}, {"ts": 1774786200000, "open": 7.407, "high": 7.407, "low": 7.382, "close": 7.399, "volume": 382.61, "quote_volume": 2828.72162, "trades": 67, "taker_buy_volume": 98.2, "taker_buy_quote": 726.36516}, {"ts": 1774786260000, "open": 7.399, "high": 7.402, "low": 7.387, "close": 7.388, "volume": 86.56, "quote_volume": 640.06528, "trades": 27, "taker_buy_volume": 11.4, "taker_buy_quote": 84.29652}, {"ts": 1774786320000, "open": 7.387, "high": 7.391, "low": 7.386, "close": 7.391, "volume": 41.76, "quote_volume": 308.54415, "trades": 12, "taker_buy_volume": 10.3, "taker_buy_quote": 76.10942}, {"ts": 1774786380000, "open": 7.389, "high": 7.4, "low": 7.383, "close": 7.393, "volume": 264.95, "quote_volume": 1958.81787, "trades": 54, "taker_buy_volume": 224.55, "taker_buy_quote": 1660.45708}, {"ts": 1774786440000, "open": 7.392, "high": 7.392, "low": 7.391, "close": 7.391, "volume": 2.72, "quote_volume": 20.10488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786500000, "open": 7.391, "high": 7.391, "low": 7.375, "close": 7.386, "volume": 220.32, "quote_volume": 1626.48286, "trades": 42, "taker_buy_volume": 77.68, "taker_buy_quote": 573.49956}, {"ts": 1774786560000, "open": 7.383, "high": 7.388, "low": 7.383, "close": 7.386, "volume": 6.48, "quote_volume": 47.86132, "trades": 5, "taker_buy_volume": 2.72, "taker_buy_quote": 20.094}, {"ts": 1774786620000, "open": 7.385, "high": 7.385, "low": 7.358, "close": 7.368, "volume": 67.23, "quote_volume": 495.29802, "trades": 49, "taker_buy_volume": 16.53, "taker_buy_quote": 121.71541}, {"ts": 1774786680000, "open": 7.368, "high": 7.371, "low": 7.325, "close": 7.339, "volume": 882.52, "quote_volume": 6486.65879, "trades": 121, "taker_buy_volume": 53.94, "taker_buy_quote": 396.16532}, {"ts": 1774786740000, "open": 7.34, "high": 7.345, "low": 7.333, "close": 7.334, "volume": 190.21, "quote_volume": 1395.72987, "trades": 31, "taker_buy_volume": 41.32, "taker_buy_quote": 303.20519}, {"ts": 1774786800000, "open": 7.339, "high": 7.349, "low": 7.335, "close": 7.349, "volume": 177.39, "quote_volume": 1302.44312, "trades": 34, "taker_buy_volume": 103.73, "taker_buy_quote": 761.86087}, {"ts": 1774786860000, "open": 7.349, "high": 7.366, "low": 7.349, "close": 7.349, "volume": 182.42, "quote_volume": 1342.39378, "trades": 39, "taker_buy_volume": 72.35, "taker_buy_quote": 532.71612}, {"ts": 1774786920000, "open": 7.348, "high": 7.348, "low": 7.347, "close": 7.348, "volume": 4.11, "quote_volume": 30.19891, "trades": 3, "taker_buy_volume": 1.37, "taker_buy_quote": 10.06676}, {"ts": 1774786980000, "open": 7.349, "high": 7.369, "low": 7.349, "close": 7.351, "volume": 338.37, "quote_volume": 2492.00487, "trades": 39, "taker_buy_volume": 321.05, "taker_buy_quote": 2364.63897}, {"ts": 1774787040000, "open": 7.359, "high": 7.36, "low": 7.35, "close": 7.351, "volume": 16.7, "quote_volume": 122.77555, "trades": 8, "taker_buy_volume": 9.72, "taker_buy_quote": 71.4627}, {"ts": 1774787100000, "open": 7.351, "high": 7.359, "low": 7.351, "close": 7.359, "volume": 12.33, "quote_volume": 90.68715, "trades": 11, "taker_buy_volume": 12.33, "taker_buy_quote": 90.68715}, {"ts": 1774787160000, "open": 7.356, "high": 7.356, "low": 7.349, "close": 7.351, "volume": 13.7, "quote_volume": 100.72377, "trades": 12, "taker_buy_volume": 2.74, "taker_buy_quote": 20.14037}, {"ts": 1774787220000, "open": 7.349, "high": 7.36, "low": 7.349, "close": 7.357, "volume": 37.73, "quote_volume": 277.45073, "trades": 37, "taker_buy_volume": 26.45, "taker_buy_quote": 194.54031}, {"ts": 1774787280000, "open": 7.358, "high": 7.36, "low": 7.358, "close": 7.36, "volume": 25.6, "quote_volume": 188.41189, "trades": 6, "taker_buy_volume": 25.6, "taker_buy_quote": 188.41189}, {"ts": 1774787340000, "open": 7.358, "high": 7.37, "low": 7.358, "close": 7.37, "volume": 15.11, "quote_volume": 111.28213, "trades": 11, "taker_buy_volume": 13.7, "taker_buy_quote": 100.90735}, {"ts": 1774787400000, "open": 7.371, "high": 7.378, "low": 7.368, "close": 7.369, "volume": 52.89, "quote_volume": 389.87469, "trades": 29, "taker_buy_volume": 14.12, "taker_buy_quote": 104.11054}, {"ts": 1774787460000, "open": 7.369, "high": 7.375, "low": 7.362, "close": 7.362, "volume": 183.54, "quote_volume": 1352.53868, "trades": 25, "taker_buy_volume": 171.26, "taker_buy_quote": 1262.0843}, {"ts": 1774787520000, "open": 7.361, "high": 7.382, "low": 7.36, "close": 7.376, "volume": 48.22, "quote_volume": 355.53666, "trades": 51, "taker_buy_volume": 35.38, "taker_buy_quote": 260.86255}, {"ts": 1774787580000, "open": 7.383, "high": 7.451, "low": 7.383, "close": 7.448, "volume": 1013.2, "quote_volume": 7525.7995, "trades": 238, "taker_buy_volume": 771.48, "taker_buy_quote": 5727.76147}, {"ts": 1774787640000, "open": 7.442, "high": 7.443, "low": 7.42, "close": 7.42, "volume": 236.34, "quote_volume": 1755.28757, "trades": 49, "taker_buy_volume": 13.28, "taker_buy_quote": 98.80791}, {"ts": 1774787700000, "open": 7.425, "high": 7.429, "low": 7.422, "close": 7.422, "volume": 17.89, "quote_volume": 132.83251, "trades": 10, "taker_buy_volume": 7.7, "taker_buy_quote": 57.186}, {"ts": 1774787760000, "open": 7.428, "high": 7.428, "low": 7.424, "close": 7.424, "volume": 6.75, "quote_volume": 50.1255, "trades": 5, "taker_buy_volume": 1.35, "taker_buy_quote": 10.0278}, {"ts": 1774787820000, "open": 7.423, "high": 7.426, "low": 7.418, "close": 7.426, "volume": 21.88, "quote_volume": 162.42268, "trades": 12, "taker_buy_volume": 6.75, "taker_buy_quote": 50.112}, {"ts": 1774787880000, "open": 7.425, "high": 7.435, "low": 7.425, "close": 7.435, "volume": 13.22, "quote_volume": 98.2314, "trades": 10, "taker_buy_volume": 12.15, "taker_buy_quote": 90.28665}, {"ts": 1774787940000, "open": 7.436, "high": 7.446, "low": 7.436, "close": 7.439, "volume": 25.74, "quote_volume": 191.54799, "trades": 21, "taker_buy_volume": 14.85, "taker_buy_quote": 110.49885}, {"ts": 1774788000000, "open": 7.445, "high": 7.446, "low": 7.426, "close": 7.426, "volume": 29.7, "quote_volume": 220.86135, "trades": 28, "taker_buy_volume": 2.7, "taker_buy_quote": 20.10285}, {"ts": 1774788060000, "open": 7.427, "high": 7.429, "low": 7.42, "close": 7.42, "volume": 345.01, "quote_volume": 2560.22242, "trades": 12, "taker_buy_volume": 317.26, "taker_buy_quote": 2354.29732}, {"ts": 1774788120000, "open": 7.421, "high": 7.421, "low": 7.409, "close": 7.41, "volume": 149.31, "quote_volume": 1106.84603, "trades": 25, "taker_buy_volume": 9.73, "taker_buy_quote": 72.10589}, {"ts": 1774788180000, "open": 7.411, "high": 7.424, "low": 7.408, "close": 7.409, "volume": 453.77, "quote_volume": 3364.40223, "trades": 60, "taker_buy_volume": 280.32, "taker_buy_quote": 2078.89453}, {"ts": 1774788240000, "open": 7.408, "high": 7.408, "low": 7.402, "close": 7.407, "volume": 262.41, "quote_volume": 1943.18662, "trades": 42, "taker_buy_volume": 96.58, "taker_buy_quote": 715.27285}, {"ts": 1774788300000, "open": 7.408, "high": 7.417, "low": 7.408, "close": 7.417, "volume": 59.91, "quote_volume": 444.02001, "trades": 22, "taker_buy_volume": 56.92, "taker_buy_quote": 421.85057}, {"ts": 1774788360000, "open": 7.416, "high": 7.431, "low": 7.414, "close": 7.425, "volume": 199.81, "quote_volume": 1483.22687, "trades": 75, "taker_buy_volume": 117.34, "taker_buy_quote": 871.15127}, {"ts": 1774788420000, "open": 7.425, "high": 7.427, "low": 7.42, "close": 7.422, "volume": 75.42, "quote_volume": 559.82873, "trades": 46, "taker_buy_volume": 45.19, "taker_buy_quote": 335.42853}, {"ts": 1774788480000, "open": 7.426, "high": 7.432, "low": 7.425, "close": 7.432, "volume": 67.12, "quote_volume": 498.50907, "trades": 13, "taker_buy_volume": 67.12, "taker_buy_quote": 498.50907}, {"ts": 1774788540000, "open": 7.43, "high": 7.43, "low": 7.415, "close": 7.415, "volume": 122.94, "quote_volume": 912.27684, "trades": 21, "taker_buy_volume": 1.34, "taker_buy_quote": 9.95084}, {"ts": 1774788600000, "open": 7.414, "high": 7.414, "low": 7.403, "close": 7.403, "volume": 16.32, "quote_volume": 120.90672, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788660000, "open": 7.402, "high": 7.414, "low": 7.4, "close": 7.404, "volume": 321.77, "quote_volume": 2382.7254, "trades": 35, "taker_buy_volume": 40.09, "taker_buy_quote": 296.85344}, {"ts": 1774788720000, "open": 7.405, "high": 7.411, "low": 7.405, "close": 7.408, "volume": 14.98, "quote_volume": 110.97454, "trades": 11, "taker_buy_volume": 10.9, "taker_buy_quote": 80.74582}, {"ts": 1774788780000, "open": 7.409, "high": 7.41, "low": 7.409, "close": 7.41, "volume": 2.72, "quote_volume": 20.15384, "trades": 2, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15384}, {"ts": 1774788840000, "open": 7.411, "high": 7.411, "low": 7.411, "close": 7.411, "volume": 1.36, "quote_volume": 10.07896, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07896}, {"ts": 1774788900000, "open": 7.406, "high": 7.406, "low": 7.406, "close": 7.406, "volume": 15.52, "quote_volume": 114.94112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788960000, "open": 7.407, "high": 7.412, "low": 7.407, "close": 7.412, "volume": 8.16, "quote_volume": 60.46152, "trades": 6, "taker_buy_volume": 8.16, "taker_buy_quote": 60.46152}, {"ts": 1774789020000, "open": 7.413, "high": 7.413, "low": 7.409, "close": 7.413, "volume": 31.84, "quote_volume": 235.98504, "trades": 7, "taker_buy_volume": 12.52, "taker_buy_quote": 92.81076}, {"ts": 1774789080000, "open": 7.414, "high": 7.417, "low": 7.414, "close": 7.417, "volume": 5.38, "quote_volume": 39.89548, "trades": 4, "taker_buy_volume": 5.38, "taker_buy_quote": 39.89548}, {"ts": 1774789140000, "open": 7.418, "high": 7.418, "low": 7.418, "close": 7.418, "volume": 6.26, "quote_volume": 46.43668, "trades": 2, "taker_buy_volume": 1.36, "taker_buy_quote": 10.08848}, {"ts": 1774789200000, "open": 7.417, "high": 7.421, "low": 7.416, "close": 7.421, "volume": 10.4, "quote_volume": 77.15169, "trades": 10, "taker_buy_volume": 4.06, "taker_buy_quote": 30.12519}, {"ts": 1774789260000, "open": 7.422, "high": 7.429, "low": 7.414, "close": 7.42, "volume": 187.2, "quote_volume": 1389.83351, "trades": 62, "taker_buy_volume": 121.87, "taker_buy_quote": 904.95069}, {"ts": 1774789320000, "open": 7.417, "high": 7.417, "low": 7.391, "close": 7.392, "volume": 267.33, "quote_volume": 1980.71559, "trades": 107, "taker_buy_volume": 26.67, "taker_buy_quote": 197.2823}, {"ts": 1774789380000, "open": 7.393, "high": 7.404, "low": 7.389, "close": 7.4, "volume": 382.75, "quote_volume": 2831.21775, "trades": 98, "taker_buy_volume": 239.34, "taker_buy_quote": 1770.5167}, {"ts": 1774789440000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 43.2, "quote_volume": 319.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789500000, "open": 7.399, "high": 7.407, "low": 7.397, "close": 7.397, "volume": 177.33, "quote_volume": 1312.85789, "trades": 39, "taker_buy_volume": 156.69, "taker_buy_quote": 1160.09754}, {"ts": 1774789560000, "open": 7.398, "high": 7.405, "low": 7.384, "close": 7.393, "volume": 459.31, "quote_volume": 3396.2111, "trades": 63, "taker_buy_volume": 53.73, "taker_buy_quote": 397.17164}, {"ts": 1774789620000, "open": 7.393, "high": 7.394, "low": 7.388, "close": 7.392, "volume": 48.68, "quote_volume": 359.80919, "trades": 9, "taker_buy_volume": 45.96, "taker_buy_quote": 339.71247}, {"ts": 1774789680000, "open": 7.393, "high": 7.394, "low": 7.382, "close": 7.382, "volume": 65.01, "quote_volume": 480.32831, "trades": 19, "taker_buy_volume": 53.52, "taker_buy_quote": 395.46983}, {"ts": 1774789740000, "open": 7.389, "high": 7.39, "low": 7.389, "close": 7.39, "volume": 13.94, "quote_volume": 103.00402, "trades": 2, "taker_buy_volume": 13.94, "taker_buy_quote": 103.00402}, {"ts": 1774789800000, "open": 7.388, "high": 7.388, "low": 7.368, "close": 7.377, "volume": 132.66, "quote_volume": 977.91211, "trades": 30, "taker_buy_volume": 26.61, "taker_buy_quote": 196.20694}, {"ts": 1774789860000, "open": 7.378, "high": 7.385, "low": 7.376, "close": 7.381, "volume": 181.3, "quote_volume": 1337.46297, "trades": 19, "taker_buy_volume": 112.47, "taker_buy_quote": 829.64807}, {"ts": 1774789920000, "open": 7.382, "high": 7.385, "low": 7.361, "close": 7.362, "volume": 94.55, "quote_volume": 696.77361, "trades": 34, "taker_buy_volume": 37.71, "taker_buy_quote": 278.05825}, {"ts": 1774789980000, "open": 7.363, "high": 7.375, "low": 7.363, "close": 7.371, "volume": 204.8, "quote_volume": 1509.66085, "trades": 24, "taker_buy_volume": 204.8, "taker_buy_quote": 1509.66085}, {"ts": 1774790040000, "open": 7.371, "high": 7.371, "low": 7.371, "close": 7.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790100000, "open": 7.369, "high": 7.373, "low": 7.361, "close": 7.362, "volume": 25.3, "quote_volume": 186.396, "trades": 15, "taker_buy_volume": 13.0, "taker_buy_quote": 95.80641}, {"ts": 1774790160000, "open": 7.363, "high": 7.38, "low": 7.363, "close": 7.374, "volume": 153.09, "quote_volume": 1128.94656, "trades": 32, "taker_buy_volume": 148.12, "taker_buy_quote": 1092.28962}, {"ts": 1774790220000, "open": 7.374, "high": 7.374, "low": 7.374, "close": 7.374, "volume": 1.92, "quote_volume": 14.15808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790280000, "open": 7.374, "high": 7.375, "low": 7.365, "close": 7.365, "volume": 154.69, "quote_volume": 1139.96172, "trades": 23, "taker_buy_volume": 2.72, "taker_buy_quote": 20.05864}, {"ts": 1774790340000, "open": 7.365, "high": 7.369, "low": 7.364, "close": 7.364, "volume": 8.18, "quote_volume": 60.25578, "trades": 7, "taker_buy_volume": 5.01, "taker_buy_quote": 36.91053}, {"ts": 1774790400000, "open": 7.365, "high": 7.368, "low": 7.365, "close": 7.368, "volume": 3.41, "quote_volume": 25.12145, "trades": 3, "taker_buy_volume": 3.41, "taker_buy_quote": 25.12145}, {"ts": 1774790460000, "open": 7.368, "high": 7.368, "low": 7.368, "close": 7.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790520000, "open": 7.365, "high": 7.365, "low": 7.359, "close": 7.359, "volume": 11.69, "quote_volume": 86.06025, "trades": 10, "taker_buy_volume": 0.79, "taker_buy_quote": 5.8144}, {"ts": 1774790580000, "open": 7.358, "high": 7.358, "low": 7.35, "close": 7.35, "volume": 217.29, "quote_volume": 1597.19953, "trades": 16, "taker_buy_volume": 150.05, "taker_buy_quote": 1102.8675}, {"ts": 1774790640000, "open": 7.349, "high": 7.355, "low": 7.348, "close": 7.354, "volume": 37.77, "quote_volume": 277.74361, "trades": 8, "taker_buy_volume": 17.23, "taker_buy_quote": 126.70976}, {"ts": 1774790700000, "open": 7.353, "high": 7.363, "low": 7.343, "close": 7.354, "volume": 49.72, "quote_volume": 365.51122, "trades": 41, "taker_buy_volume": 30.5, "taker_buy_quote": 224.24864}, {"ts": 1774790760000, "open": 7.357, "high": 7.362, "low": 7.357, "close": 7.362, "volume": 18.22, "quote_volume": 134.06509, "trades": 8, "taker_buy_volume": 18.22, "taker_buy_quote": 134.06509}, {"ts": 1774790820000, "open": 7.362, "high": 7.362, "low": 7.362, "close": 7.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 7.358, "high": 7.358, "low": 7.351, "close": 7.351, "volume": 129.85, "quote_volume": 954.72435, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790940000, "open": 7.352, "high": 7.36, "low": 7.352, "close": 7.36, "volume": 15.38, "quote_volume": 113.08568, "trades": 2, "taker_buy_volume": 1.49, "taker_buy_quote": 10.9664}, {"ts": 1774791000000, "open": 7.352, "high": 7.352, "low": 7.349, "close": 7.349, "volume": 5.48, "quote_volume": 40.28074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791060000, "open": 7.348, "high": 7.356, "low": 7.339, "close": 7.356, "volume": 100.9, "quote_volume": 741.32897, "trades": 35, "taker_buy_volume": 80.96, "taker_buy_quote": 594.91496}, {"ts": 1774791120000, "open": 7.356, "high": 7.372, "low": 7.356, "close": 7.366, "volume": 118.38, "quote_volume": 872.15364, "trades": 28, "taker_buy_volume": 105.77, "taker_buy_quote": 779.2192}, {"ts": 1774791180000, "open": 7.367, "high": 7.367, "low": 7.362, "close": 7.362, "volume": 12.2, "quote_volume": 89.83681, "trades": 7, "taker_buy_volume": 4.02, "taker_buy_quote": 29.59524}, {"ts": 1774791240000, "open": 7.361, "high": 7.374, "low": 7.359, "close": 7.361, "volume": 914.29, "quote_volume": 6731.5957, "trades": 73, "taker_buy_volume": 232.67, "taker_buy_quote": 1713.75573}, {"ts": 1774791300000, "open": 7.362, "high": 7.365, "low": 7.362, "close": 7.365, "volume": 5.26, "quote_volume": 38.73234, "trades": 5, "taker_buy_volume": 5.26, "taker_buy_quote": 38.73234}, {"ts": 1774791360000, "open": 7.366, "high": 7.37, "low": 7.366, "close": 7.37, "volume": 9.48, "quote_volume": 69.84462, "trades": 8, "taker_buy_volume": 9.48, "taker_buy_quote": 69.84462}, {"ts": 1774791420000, "open": 7.371, "high": 7.381, "low": 7.371, "close": 7.376, "volume": 31.82, "quote_volume": 234.7577, "trades": 16, "taker_buy_volume": 27.73, "taker_buy_quote": 204.5735}, {"ts": 1774791480000, "open": 7.377, "high": 7.387, "low": 7.377, "close": 7.379, "volume": 39.88, "quote_volume": 294.46399, "trades": 22, "taker_buy_volume": 28.65, "taker_buy_quote": 211.56275}, {"ts": 1774791540000, "open": 7.384, "high": 7.389, "low": 7.384, "close": 7.389, "volume": 9.52, "quote_volume": 70.31744, "trades": 7, "taker_buy_volume": 8.16, "taker_buy_quote": 60.27384}, {"ts": 1774791600000, "open": 7.39, "high": 7.396, "low": 7.39, "close": 7.396, "volume": 15.9, "quote_volume": 117.52956, "trades": 8, "taker_buy_volume": 15.9, "taker_buy_quote": 117.52956}, {"ts": 1774791660000, "open": 7.397, "high": 7.4, "low": 7.397, "close": 7.399, "volume": 6.8, "quote_volume": 50.31048, "trades": 5, "taker_buy_volume": 5.44, "taker_buy_quote": 40.24784}, {"ts": 1774791720000, "open": 7.399, "high": 7.399, "low": 7.399, "close": 7.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791780000, "open": 7.4, "high": 7.408, "low": 7.4, "close": 7.408, "volume": 482.59, "quote_volume": 3572.06065, "trades": 32, "taker_buy_volume": 445.18, "taker_buy_quote": 3295.0655}, {"ts": 1774791840000, "open": 7.408, "high": 7.421, "low": 7.4, "close": 7.405, "volume": 579.49, "quote_volume": 4292.22614, "trades": 70, "taker_buy_volume": 514.52, "taker_buy_quote": 3810.9901}, {"ts": 1774791900000, "open": 7.406, "high": 7.406, "low": 7.402, "close": 7.403, "volume": 180.91, "quote_volume": 1339.11483, "trades": 10, "taker_buy_volume": 172.78, "taker_buy_quote": 1278.92164}, {"ts": 1774791960000, "open": 7.403, "high": 7.403, "low": 7.401, "close": 7.401, "volume": 2.75, "quote_volume": 20.35417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792020000, "open": 7.4, "high": 7.4, "low": 7.397, "close": 7.398, "volume": 20.49, "quote_volume": 151.57405, "trades": 6, "taker_buy_volume": 15.05, "taker_buy_quote": 111.32621}, {"ts": 1774792080000, "open": 7.398, "high": 7.409, "low": 7.398, "close": 7.409, "volume": 80.33, "quote_volume": 594.61941, "trades": 19, "taker_buy_volume": 80.33, "taker_buy_quote": 594.61941}, {"ts": 1774792140000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 1.0, "quote_volume": 7.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792200000, "open": 7.408, "high": 7.408, "low": 7.405, "close": 7.405, "volume": 4.44, "quote_volume": 32.88336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792260000, "open": 7.404, "high": 7.404, "low": 7.392, "close": 7.393, "volume": 724.8, "quote_volume": 5360.65376, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792320000, "open": 7.398, "high": 7.419, "low": 7.398, "close": 7.408, "volume": 301.31, "quote_volume": 2232.04723, "trades": 39, "taker_buy_volume": 299.9, "taker_buy_quote": 2221.60195}, {"ts": 1774792380000, "open": 7.407, "high": 7.407, "low": 7.395, "close": 7.4, "volume": 101.87, "quote_volume": 753.59914, "trades": 23, "taker_buy_volume": 17.77, "taker_buy_quote": 131.43916}, {"ts": 1774792440000, "open": 7.399, "high": 7.4, "low": 7.399, "close": 7.4, "volume": 30.1, "quote_volume": 222.72495, "trades": 4, "taker_buy_volume": 28.74, "taker_buy_quote": 212.66231}, {"ts": 1774792500000, "open": 7.399, "high": 7.399, "low": 7.392, "close": 7.392, "volume": 59.63, "quote_volume": 441.16429, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792560000, "open": 7.397, "high": 7.402, "low": 7.395, "close": 7.396, "volume": 100.89, "quote_volume": 746.43436, "trades": 30, "taker_buy_volume": 8.16, "taker_buy_quote": 60.37992}, {"ts": 1774792620000, "open": 7.395, "high": 7.395, "low": 7.391, "close": 7.391, "volume": 6.8, "quote_volume": 50.2724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792680000, "open": 7.39, "high": 7.39, "low": 7.39, "close": 7.39, "volume": 1.36, "quote_volume": 10.0504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792740000, "open": 7.394, "high": 7.399, "low": 7.394, "close": 7.399, "volume": 22.32, "quote_volume": 165.05448, "trades": 7, "taker_buy_volume": 22.32, "taker_buy_quote": 165.05448}, {"ts": 1774792800000, "open": 7.395, "high": 7.405, "low": 7.395, "close": 7.402, "volume": 19.04, "quote_volume": 140.90824, "trades": 14, "taker_buy_volume": 13.6, "taker_buy_quote": 100.6468}, {"ts": 1774792860000, "open": 7.401, "high": 7.401, "low": 7.396, "close": 7.4, "volume": 122.86, "quote_volume": 908.7315, "trades": 15, "taker_buy_volume": 92.72, "taker_buy_quote": 685.77072}, {"ts": 1774792920000, "open": 7.401, "high": 7.409, "low": 7.401, "close": 7.408, "volume": 13.6, "quote_volume": 100.71208, "trades": 10, "taker_buy_volume": 12.24, "taker_buy_quote": 90.6372}, {"ts": 1774792980000, "open": 7.409, "high": 7.442, "low": 7.409, "close": 7.435, "volume": 253.44, "quote_volume": 1882.17696, "trades": 86, "taker_buy_volume": 132.26, "taker_buy_quote": 982.20037}, {"ts": 1774793040000, "open": 7.434, "high": 7.434, "low": 7.429, "close": 7.429, "volume": 25.07, "quote_volume": 186.30057, "trades": 10, "taker_buy_volume": 15.04, "taker_buy_quote": 111.76359}, {"ts": 1774793100000, "open": 7.43, "high": 7.435, "low": 7.427, "close": 7.427, "volume": 52.12, "quote_volume": 387.33716, "trades": 19, "taker_buy_volume": 8.1, "taker_buy_quote": 60.20325}, {"ts": 1774793160000, "open": 7.426, "high": 7.426, "low": 7.399, "close": 7.411, "volume": 129.27, "quote_volume": 957.77824, "trades": 51, "taker_buy_volume": 26.38, "taker_buy_quote": 195.34735}, {"ts": 1774793220000, "open": 7.412, "high": 7.418, "low": 7.409, "close": 7.412, "volume": 123.33, "quote_volume": 914.39889, "trades": 30, "taker_buy_volume": 45.47, "taker_buy_quote": 336.9713}, {"ts": 1774793280000, "open": 7.409, "high": 7.423, "low": 7.409, "close": 7.421, "volume": 39.76, "quote_volume": 294.91083, "trades": 22, "taker_buy_volume": 36.16, "taker_buy_quote": 268.20456}, {"ts": 1774793340000, "open": 7.422, "high": 7.428, "low": 7.422, "close": 7.426, "volume": 16.86, "quote_volume": 125.19992, "trades": 9, "taker_buy_volume": 9.45, "taker_buy_quote": 70.16625}, {"ts": 1774793400000, "open": 7.426, "high": 7.43, "low": 7.426, "close": 7.429, "volume": 20.03, "quote_volume": 148.79585, "trades": 9, "taker_buy_volume": 17.73, "taker_buy_quote": 131.712}, {"ts": 1774793460000, "open": 7.428, "high": 7.428, "low": 7.42, "close": 7.425, "volume": 16.41, "quote_volume": 121.83314, "trades": 14, "taker_buy_volume": 3.16, "taker_buy_quote": 23.463}, {"ts": 1774793520000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.94, "quote_volume": 6.9795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793580000, "open": 7.426, "high": 7.429, "low": 7.426, "close": 7.429, "volume": 8.1, "quote_volume": 60.16545, "trades": 6, "taker_buy_volume": 6.75, "taker_buy_quote": 50.13765}, {"ts": 1774793640000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 1.35, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793700000, "open": 7.43, "high": 7.447, "low": 7.422, "close": 7.422, "volume": 228.94, "quote_volume": 1701.14769, "trades": 73, "taker_buy_volume": 54.78, "taker_buy_quote": 407.17171}, {"ts": 1774793760000, "open": 7.421, "high": 7.421, "low": 7.412, "close": 7.412, "volume": 13.58, "quote_volume": 100.71599, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793820000, "open": 7.412, "high": 7.415, "low": 7.412, "close": 7.415, "volume": 9.67, "quote_volume": 71.6864, "trades": 7, "taker_buy_volume": 9.67, "taker_buy_quote": 71.6864}, {"ts": 1774793880000, "open": 7.409, "high": 7.419, "low": 7.398, "close": 7.418, "volume": 592.49, "quote_volume": 4391.04569, "trades": 70, "taker_buy_volume": 356.0, "taker_buy_quote": 2639.07669}, {"ts": 1774793940000, "open": 7.419, "high": 7.419, "low": 7.412, "close": 7.418, "volume": 29.12, "quote_volume": 215.95256, "trades": 11, "taker_buy_volume": 19.6, "taker_buy_quote": 145.36176}, {"ts": 1774794000000, "open": 7.418, "high": 7.418, "low": 7.418, "close": 7.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794060000, "open": 7.419, "high": 7.421, "low": 7.414, "close": 7.417, "volume": 51.16, "quote_volume": 379.535, "trades": 14, "taker_buy_volume": 20.94, "taker_buy_quote": 155.32415}, {"ts": 1774794120000, "open": 7.417, "high": 7.439, "low": 7.417, "close": 7.429, "volume": 551.07, "quote_volume": 4095.81138, "trades": 42, "taker_buy_volume": 359.29, "taker_buy_quote": 2669.36728}, {"ts": 1774794180000, "open": 7.429, "high": 7.433, "low": 7.42, "close": 7.42, "volume": 110.01, "quote_volume": 817.3991, "trades": 25, "taker_buy_volume": 77.25, "taker_buy_quote": 574.13937}, {"ts": 1774794240000, "open": 7.423, "high": 7.423, "low": 7.422, "close": 7.422, "volume": 29.67, "quote_volume": 220.21303, "trades": 4, "taker_buy_volume": 2.29, "taker_buy_quote": 16.99867}, {"ts": 1774794300000, "open": 7.422, "high": 7.43, "low": 7.422, "close": 7.43, "volume": 60.32, "quote_volume": 447.84754, "trades": 19, "taker_buy_volume": 15.13, "taker_buy_quote": 112.34779}, {"ts": 1774794360000, "open": 7.431, "high": 7.437, "low": 7.426, "close": 7.426, "volume": 79.84, "quote_volume": 593.33713, "trades": 61, "taker_buy_volume": 9.95, "taker_buy_quote": 73.9698}, {"ts": 1774794420000, "open": 7.431, "high": 7.431, "low": 7.417, "close": 7.418, "volume": 143.23, "quote_volume": 1063.20043, "trades": 81, "taker_buy_volume": 23.39, "taker_buy_quote": 173.63063}, {"ts": 1774794480000, "open": 7.425, "high": 7.429, "low": 7.422, "close": 7.425, "volume": 71.1, "quote_volume": 528.0124, "trades": 24, "taker_buy_volume": 15.12, "taker_buy_quote": 112.29921}, {"ts": 1774794540000, "open": 7.426, "high": 7.436, "low": 7.426, "close": 7.429, "volume": 37.79, "quote_volume": 280.83098, "trades": 7, "taker_buy_volume": 36.44, "taker_buy_quote": 270.80183}, {"ts": 1774794600000, "open": 7.433, "high": 7.438, "low": 7.431, "close": 7.438, "volume": 19.21, "quote_volume": 142.80703, "trades": 16, "taker_buy_volume": 13.81, "taker_buy_quote": 102.67153}, {"ts": 1774794660000, "open": 7.438, "high": 7.446, "low": 7.438, "close": 7.445, "volume": 13.19, "quote_volume": 98.16527, "trades": 10, "taker_buy_volume": 11.84, "taker_buy_quote": 88.11452}, {"ts": 1774794720000, "open": 7.444, "high": 7.444, "low": 7.425, "close": 7.425, "volume": 39.62, "quote_volume": 294.62553, "trades": 29, "taker_buy_volume": 2.66, "taker_buy_quote": 19.7904}, {"ts": 1774794780000, "open": 7.424, "high": 7.429, "low": 7.419, "close": 7.429, "volume": 24.73, "quote_volume": 183.56887, "trades": 17, "taker_buy_volume": 12.57, "taker_buy_quote": 93.33358}, {"ts": 1774794840000, "open": 7.429, "high": 7.429, "low": 7.429, "close": 7.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794900000, "open": 7.426, "high": 7.428, "low": 7.426, "close": 7.428, "volume": 4.05, "quote_volume": 30.07935, "trades": 3, "taker_buy_volume": 4.05, "taker_buy_quote": 30.07935}, {"ts": 1774794960000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795020000, "open": 7.424, "high": 7.424, "low": 7.42, "close": 7.42, "volume": 8.12, "quote_volume": 60.26527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795080000, "open": 7.421, "high": 7.421, "low": 7.421, "close": 7.421, "volume": 1.35, "quote_volume": 10.01835, "trades": 1, "taker_buy_volume": 1.35, "taker_buy_quote": 10.01835}, {"ts": 1774795140000, "open": 7.418, "high": 7.419, "low": 7.412, "close": 7.419, "volume": 49.05, "quote_volume": 363.77528, "trades": 15, "taker_buy_volume": 9.52, "taker_buy_quote": 70.60032}, {"ts": 1774795200000, "open": 7.42, "high": 7.42, "low": 7.412, "close": 7.414, "volume": 58.4, "quote_volume": 432.98446, "trades": 18, "taker_buy_volume": 43.49, "taker_buy_quote": 322.42164}, {"ts": 1774795260000, "open": 7.414, "high": 7.421, "low": 7.414, "close": 7.421, "volume": 16.48, "quote_volume": 122.26, "trades": 9, "taker_buy_volume": 16.48, "taker_buy_quote": 122.26}, {"ts": 1774795320000, "open": 7.414, "high": 7.416, "low": 7.413, "close": 7.416, "volume": 20.96, "quote_volume": 155.41568, "trades": 5, "taker_buy_volume": 18.24, "taker_buy_quote": 135.25096}, {"ts": 1774795380000, "open": 7.416, "high": 7.416, "low": 7.416, "close": 7.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795440000, "open": 7.412, "high": 7.415, "low": 7.412, "close": 7.415, "volume": 3.69, "quote_volume": 27.35805, "trades": 2, "taker_buy_volume": 2.59, "taker_buy_quote": 19.20485}, {"ts": 1774795500000, "open": 7.412, "high": 7.412, "low": 7.399, "close": 7.401, "volume": 139.29, "quote_volume": 1031.27665, "trades": 27, "taker_buy_volume": 33.62, "taker_buy_quote": 248.83149}, {"ts": 1774795560000, "open": 7.402, "high": 7.407, "low": 7.402, "close": 7.407, "volume": 23.68, "quote_volume": 175.36184, "trades": 7, "taker_buy_volume": 23.68, "taker_buy_quote": 175.36184}, {"ts": 1774795620000, "open": 7.408, "high": 7.41, "low": 7.408, "close": 7.408, "volume": 10.43, "quote_volume": 77.27088, "trades": 10, "taker_buy_volume": 4.08, "taker_buy_quote": 30.22872}, {"ts": 1774795680000, "open": 7.407, "high": 7.417, "low": 7.398, "close": 7.417, "volume": 580.42, "quote_volume": 4299.30172, "trades": 62, "taker_buy_volume": 111.74, "taker_buy_quote": 827.93862}, {"ts": 1774795740000, "open": 7.415, "high": 7.415, "low": 7.409, "close": 7.413, "volume": 24.36, "quote_volume": 180.54444, "trades": 24, "taker_buy_volume": 6.8, "taker_buy_quote": 50.4084}, {"ts": 1774795800000, "open": 7.414, "high": 7.416, "low": 7.414, "close": 7.416, "volume": 17.97, "quote_volume": 133.23366, "trades": 4, "taker_buy_volume": 2.72, "taker_buy_quote": 20.17016}, {"ts": 1774795860000, "open": 7.415, "high": 7.415, "low": 7.408, "close": 7.415, "volume": 27.29, "quote_volume": 202.29823, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795920000, "open": 7.415, "high": 7.417, "low": 7.414, "close": 7.417, "volume": 12.24, "quote_volume": 90.76776, "trades": 10, "taker_buy_volume": 8.16, "taker_buy_quote": 60.51456}, {"ts": 1774795980000, "open": 7.417, "high": 7.417, "low": 7.417, "close": 7.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796040000, "open": 7.416, "high": 7.416, "low": 7.415, "close": 7.415, "volume": 2.72, "quote_volume": 20.17016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796100000, "open": 7.414, "high": 7.414, "low": 7.413, "close": 7.413, "volume": 16.41, "quote_volume": 121.64869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796160000, "open": 7.413, "high": 7.413, "low": 7.409, "close": 7.41, "volume": 9.74, "quote_volume": 72.17873, "trades": 7, "taker_buy_volume": 2.94, "taker_buy_quote": 21.78393}, {"ts": 1774796220000, "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 1.36, "quote_volume": 10.0776, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.0776}, {"ts": 1774796280000, "open": 7.41, "high": 7.411, "low": 7.408, "close": 7.411, "volume": 36.68, "quote_volume": 271.79854, "trades": 5, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15656}, {"ts": 1774796340000, "open": 7.41, "high": 7.41, "low": 7.405, "close": 7.405, "volume": 75.32, "quote_volume": 557.85815, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796400000, "open": 7.406, "high": 7.406, "low": 7.366, "close": 7.371, "volume": 1178.03, "quote_volume": 8698.86491, "trades": 163, "taker_buy_volume": 168.52, "taker_buy_quote": 1243.42902}, {"ts": 1774796460000, "open": 7.376, "high": 7.377, "low": 7.362, "close": 7.372, "volume": 228.7, "quote_volume": 1685.27507, "trades": 26, "taker_buy_volume": 186.83, "taker_buy_quote": 1376.98247}, {"ts": 1774796520000, "open": 7.373, "high": 7.402, "low": 7.37, "close": 7.402, "volume": 673.05, "quote_volume": 4977.54887, "trades": 70, "taker_buy_volume": 606.51, "taker_buy_quote": 4485.74785}, {"ts": 1774796580000, "open": 7.403, "high": 7.41, "low": 7.401, "close": 7.401, "volume": 59.07, "quote_volume": 437.52674, "trades": 32, "taker_buy_volume": 23.48, "taker_buy_quote": 173.9314}, {"ts": 1774796640000, "open": 7.401, "high": 7.407, "low": 7.397, "close": 7.397, "volume": 94.95, "quote_volume": 702.90732, "trades": 32, "taker_buy_volume": 73.59, "taker_buy_quote": 544.80555}, {"ts": 1774796700000, "open": 7.402, "high": 7.407, "low": 7.402, "close": 7.404, "volume": 55.15, "quote_volume": 408.40731, "trades": 18, "taker_buy_volume": 45.63, "taker_buy_quote": 337.92506}, {"ts": 1774796760000, "open": 7.405, "high": 7.406, "low": 7.4, "close": 7.4, "volume": 29.29, "quote_volume": 216.89198, "trades": 18, "taker_buy_volume": 2.72, "taker_buy_quote": 20.14296}, {"ts": 1774796820000, "open": 7.407, "high": 7.418, "low": 7.407, "close": 7.418, "volume": 15.17, "quote_volume": 112.4413, "trades": 15, "taker_buy_volume": 15.17, "taker_buy_quote": 112.4413}, {"ts": 1774796880000, "open": 7.418, "high": 7.428, "low": 7.418, "close": 7.424, "volume": 146.35, "quote_volume": 1087.00434, "trades": 19, "taker_buy_volume": 135.8, "taker_buy_quote": 1008.66011}, {"ts": 1774796940000, "open": 7.43, "high": 7.444, "low": 7.43, "close": 7.442, "volume": 267.07, "quote_volume": 1985.7881, "trades": 56, "taker_buy_volume": 241.7, "taker_buy_quote": 1797.0984}, {"ts": 1774797000000, "open": 7.441, "high": 7.45, "low": 7.429, "close": 7.429, "volume": 724.86, "quote_volume": 5390.58979, "trades": 81, "taker_buy_volume": 528.24, "taker_buy_quote": 3927.58218}, {"ts": 1774797060000, "open": 7.431, "high": 7.435, "low": 7.428, "close": 7.431, "volume": 90.16, "quote_volume": 670.16356, "trades": 49, "taker_buy_volume": 72.89, "taker_buy_quote": 541.83679}, {"ts": 1774797120000, "open": 7.427, "high": 7.431, "low": 7.42, "close": 7.423, "volume": 66.12, "quote_volume": 491.16667, "trades": 45, "taker_buy_volume": 43.52, "taker_buy_quote": 323.35257}, {"ts": 1774797180000, "open": 7.424, "high": 7.424, "low": 7.403, "close": 7.412, "volume": 291.84, "quote_volume": 2163.8101, "trades": 45, "taker_buy_volume": 46.47, "taker_buy_quote": 344.93215}, {"ts": 1774797240000, "open": 7.408, "high": 7.408, "low": 7.399, "close": 7.402, "volume": 43.69, "quote_volume": 323.38797, "trades": 17, "taker_buy_volume": 18.26, "taker_buy_quote": 135.17062}, {"ts": 1774797300000, "open": 7.399, "high": 7.411, "low": 7.397, "close": 7.411, "volume": 435.67, "quote_volume": 3225.88938, "trades": 72, "taker_buy_volume": 272.87, "taker_buy_quote": 2020.33665}, {"ts": 1774797360000, "open": 7.411, "high": 7.422, "low": 7.411, "close": 7.422, "volume": 110.69, "quote_volume": 820.86163, "trades": 20, "taker_buy_volume": 109.33, "taker_buy_quote": 810.77451}, {"ts": 1774797420000, "open": 7.423, "high": 7.428, "low": 7.421, "close": 7.421, "volume": 98.53, "quote_volume": 731.48016, "trades": 22, "taker_buy_volume": 58.1, "taker_buy_quote": 431.39655}, {"ts": 1774797480000, "open": 7.421, "high": 7.421, "low": 7.41, "close": 7.41, "volume": 133.04, "quote_volume": 986.26357, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797540000, "open": 7.411, "high": 7.412, "low": 7.4, "close": 7.412, "volume": 123.21, "quote_volume": 912.65406, "trades": 40, "taker_buy_volume": 72.48, "taker_buy_quote": 537.02262}, {"ts": 1774797600000, "open": 7.411, "high": 7.42, "low": 7.408, "close": 7.409, "volume": 127.01, "quote_volume": 941.53831, "trades": 51, "taker_buy_volume": 98.98, "taker_buy_quote": 733.77259}, {"ts": 1774797660000, "open": 7.412, "high": 7.417, "low": 7.412, "close": 7.417, "volume": 57.34, "quote_volume": 425.03633, "trades": 14, "taker_buy_volume": 55.98, "taker_buy_quote": 414.95601}, {"ts": 1774797720000, "open": 7.411, "high": 7.413, "low": 7.408, "close": 7.413, "volume": 62.1, "quote_volume": 460.06699, "trades": 14, "taker_buy_volume": 56.66, "taker_buy_quote": 419.75931}, {"ts": 1774797780000, "open": 7.408, "high": 7.412, "low": 7.408, "close": 7.412, "volume": 63.98, "quote_volume": 473.99296, "trades": 17, "taker_buy_volume": 63.98, "taker_buy_quote": 473.99296}, {"ts": 1774797840000, "open": 7.41, "high": 7.411, "low": 7.407, "close": 7.411, "volume": 49.33, "quote_volume": 365.52931, "trades": 8, "taker_buy_volume": 44.16, "taker_buy_quote": 327.22696}, {"ts": 1774797900000, "open": 7.41, "high": 7.41, "low": 7.403, "close": 7.403, "volume": 9.79, "quote_volume": 72.50909, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797960000, "open": 7.402, "high": 7.402, "low": 7.396, "close": 7.402, "volume": 128.37, "quote_volume": 949.61712, "trades": 47, "taker_buy_volume": 95.08, "taker_buy_quote": 703.29924}, {"ts": 1774798020000, "open": 7.398, "high": 7.401, "low": 7.395, "close": 7.396, "volume": 83.78, "quote_volume": 619.70348, "trades": 33, "taker_buy_volume": 70.41, "taker_buy_quote": 520.81307}, {"ts": 1774798080000, "open": 7.397, "high": 7.401, "low": 7.397, "close": 7.401, "volume": 34.18, "quote_volume": 252.95258, "trades": 8, "taker_buy_volume": 34.18, "taker_buy_quote": 252.95258}, {"ts": 1774798140000, "open": 7.402, "high": 7.409, "low": 7.399, "close": 7.402, "volume": 124.32, "quote_volume": 920.37789, "trades": 35, "taker_buy_volume": 74.03, "taker_buy_quote": 548.13501}, {"ts": 1774798200000, "open": 7.401, "high": 7.404, "low": 7.395, "close": 7.402, "volume": 128.01, "quote_volume": 946.81653, "trades": 38, "taker_buy_volume": 84.16, "taker_buy_quote": 622.49297}, {"ts": 1774798260000, "open": 7.405, "high": 7.41, "low": 7.405, "close": 7.41, "volume": 72.08, "quote_volume": 533.7759, "trades": 14, "taker_buy_volume": 72.08, "taker_buy_quote": 533.7759}, {"ts": 1774798320000, "open": 7.408, "high": 7.408, "low": 7.39, "close": 7.395, "volume": 403.8, "quote_volume": 2987.76311, "trades": 60, "taker_buy_volume": 344.37, "taker_buy_quote": 2548.12784}, {"ts": 1774798380000, "open": 7.396, "high": 7.404, "low": 7.396, "close": 7.398, "volume": 57.1, "quote_volume": 422.6343, "trades": 46, "taker_buy_volume": 43.21, "taker_buy_quote": 319.8235}, {"ts": 1774798440000, "open": 7.399, "high": 7.399, "low": 7.399, "close": 7.399, "volume": 1.36, "quote_volume": 10.06264, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.06264}, {"ts": 1774798500000, "open": 7.4, "high": 7.401, "low": 7.4, "close": 7.4, "volume": 17.77, "quote_volume": 131.49936, "trades": 4, "taker_buy_volume": 16.41, "taker_buy_quote": 121.43536}, {"ts": 1774798560000, "open": 7.4, "high": 7.406, "low": 7.4, "close": 7.403, "volume": 52.33, "quote_volume": 387.42753, "trades": 29, "taker_buy_volume": 29.27, "taker_buy_quote": 216.70344}, {"ts": 1774798620000, "open": 7.402, "high": 7.402, "low": 7.4, "close": 7.402, "volume": 26.37, "quote_volume": 195.17161, "trades": 8, "taker_buy_volume": 22.29, "taker_buy_quote": 164.97553}, {"ts": 1774798680000, "open": 7.402, "high": 7.418, "low": 7.402, "close": 7.418, "volume": 24.04, "quote_volume": 178.11291, "trades": 23, "taker_buy_volume": 24.04, "taker_buy_quote": 178.11291}, {"ts": 1774798740000, "open": 7.417, "high": 7.429, "low": 7.406, "close": 7.408, "volume": 926.66, "quote_volume": 6873.26474, "trades": 95, "taker_buy_volume": 239.41, "taker_buy_quote": 1775.24135}, {"ts": 1774798800000, "open": 7.408, "high": 7.408, "low": 7.4, "close": 7.4, "volume": 13.59, "quote_volume": 100.61898, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798860000, "open": 7.399, "high": 7.405, "low": 7.396, "close": 7.405, "volume": 67.83, "quote_volume": 501.89049, "trades": 15, "taker_buy_volume": 63.49, "taker_buy_quote": 469.78369}, {"ts": 1774798920000, "open": 7.406, "high": 7.408, "low": 7.406, "close": 7.408, "volume": 4.08, "quote_volume": 30.22056, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.22056}, {"ts": 1774798980000, "open": 7.409, "high": 7.425, "low": 7.409, "close": 7.424, "volume": 32.15, "quote_volume": 238.52265, "trades": 23, "taker_buy_volume": 21.05, "taker_buy_quote": 156.12065}, {"ts": 1774799040000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 20.11, "quote_volume": 149.31675, "trades": 2, "taker_buy_volume": 1.31, "taker_buy_quote": 9.72675}, {"ts": 1774799100000, "open": 7.424, "high": 7.424, "low": 7.414, "close": 7.414, "volume": 43.53, "quote_volume": 322.96784, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799160000, "open": 7.413, "high": 7.413, "low": 7.412, "close": 7.412, "volume": 5.44, "quote_volume": 40.324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799220000, "open": 7.411, "high": 7.411, "low": 7.41, "close": 7.41, "volume": 10.09, "quote_volume": 74.76826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799280000, "open": 7.411, "high": 7.419, "low": 7.408, "close": 7.419, "volume": 434.44, "quote_volume": 3221.54366, "trades": 33, "taker_buy_volume": 418.03, "taker_buy_quote": 3099.89488}, {"ts": 1774799340000, "open": 7.418, "high": 7.421, "low": 7.403, "close": 7.41, "volume": 166.48, "quote_volume": 1233.84034, "trades": 25, "taker_buy_volume": 38.52, "taker_buy_quote": 285.79532}, {"ts": 1774799400000, "open": 7.41, "high": 7.41, "low": 7.407, "close": 7.407, "volume": 4.7, "quote_volume": 34.81884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799460000, "open": 7.408, "high": 7.413, "low": 7.408, "close": 7.411, "volume": 99.56, "quote_volume": 737.6541, "trades": 12, "taker_buy_volume": 63.43, "taker_buy_quote": 469.90984}, {"ts": 1774799520000, "open": 7.41, "high": 7.41, "low": 7.404, "close": 7.404, "volume": 13.08, "quote_volume": 96.87592, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799580000, "open": 7.405, "high": 7.405, "low": 7.4, "close": 7.4, "volume": 10.88, "quote_volume": 80.53512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799640000, "open": 7.401, "high": 7.404, "low": 7.398, "close": 7.398, "volume": 40.72, "quote_volume": 301.32544, "trades": 29, "taker_buy_volume": 8.16, "taker_buy_quote": 60.40304}, {"ts": 1774799700000, "open": 7.399, "high": 7.4, "low": 7.395, "close": 7.4, "volume": 12.24, "quote_volume": 90.53494, "trades": 11, "taker_buy_volume": 1.36, "taker_buy_quote": 10.064}, {"ts": 1774799760000, "open": 7.401, "high": 7.403, "low": 7.401, "close": 7.403, "volume": 4.08, "quote_volume": 30.20016, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.20016}, {"ts": 1774799820000, "open": 7.404, "high": 7.409, "low": 7.404, "close": 7.409, "volume": 8.16, "quote_volume": 60.43704, "trades": 6, "taker_buy_volume": 8.16, "taker_buy_quote": 60.43704}, {"ts": 1774799880000, "open": 7.409, "high": 7.409, "low": 7.401, "close": 7.403, "volume": 14.56, "quote_volume": 107.80704, "trades": 11, "taker_buy_volume": 1.36, "taker_buy_quote": 10.06808}, {"ts": 1774799940000, "open": 7.404, "high": 7.407, "low": 7.404, "close": 7.407, "volume": 5.44, "quote_volume": 40.28592, "trades": 4, "taker_buy_volume": 5.44, "taker_buy_quote": 40.28592}, {"ts": 1774800000000, "open": 7.408, "high": 7.415, "low": 7.408, "close": 7.412, "volume": 75.28, "quote_volume": 557.97323, "trades": 16, "taker_buy_volume": 45.88, "taker_buy_quote": 340.02348}, {"ts": 1774800060000, "open": 7.413, "high": 7.415, "low": 7.403, "close": 7.406, "volume": 27.56, "quote_volume": 204.13956, "trades": 18, "taker_buy_volume": 13.96, "taker_buy_quote": 103.39756}, {"ts": 1774800120000, "open": 7.405, "high": 7.405, "low": 7.401, "close": 7.404, "volume": 10.88, "quote_volume": 80.54464, "trades": 8, "taker_buy_volume": 4.08, "taker_buy_quote": 30.20424}, {"ts": 1774800180000, "open": 7.403, "high": 7.403, "low": 7.399, "close": 7.399, "volume": 6.8, "quote_volume": 50.3268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800240000, "open": 7.4, "high": 7.41, "low": 7.4, "close": 7.41, "volume": 12.24, "quote_volume": 90.63584, "trades": 9, "taker_buy_volume": 12.24, "taker_buy_quote": 90.63584}, {"ts": 1774800300000, "open": 7.409, "high": 7.409, "low": 7.397, "close": 7.399, "volume": 26.53, "quote_volume": 196.37201, "trades": 18, "taker_buy_volume": 11.57, "taker_buy_quote": 85.62449}, {"ts": 1774800360000, "open": 7.399, "high": 7.399, "low": 7.399, "close": 7.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800420000, "open": 7.4, "high": 7.403, "low": 7.4, "close": 7.403, "volume": 79.34, "quote_volume": 587.12824, "trades": 7, "taker_buy_volume": 77.98, "taker_buy_quote": 577.06288}, {"ts": 1774800480000, "open": 7.404, "high": 7.41, "low": 7.401, "close": 7.404, "volume": 163.4, "quote_volume": 1209.86653, "trades": 25, "taker_buy_volume": 135.61, "taker_buy_quote": 1004.045}, {"ts": 1774800540000, "open": 7.405, "high": 7.41, "low": 7.405, "close": 7.409, "volume": 9.52, "quote_volume": 70.52144, "trades": 7, "taker_buy_volume": 8.16, "taker_buy_quote": 60.4452}, {"ts": 1774800600000, "open": 7.41, "high": 7.41, "low": 7.407, "close": 7.408, "volume": 6.8, "quote_volume": 50.37712, "trades": 5, "taker_buy_volume": 2.72, "taker_buy_quote": 20.15248}, {"ts": 1774800660000, "open": 7.409, "high": 7.425, "low": 7.409, "close": 7.425, "volume": 35.97, "quote_volume": 266.87726, "trades": 28, "taker_buy_volume": 24.72, "taker_buy_quote": 183.35888}, {"ts": 1774800720000, "open": 7.424, "high": 7.424, "low": 7.409, "close": 7.409, "volume": 23.08, "quote_volume": 171.17196, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800780000, "open": 7.408, "high": 7.408, "low": 7.398, "close": 7.406, "volume": 40.24, "quote_volume": 297.8292, "trades": 18, "taker_buy_volume": 5.44, "taker_buy_quote": 40.28048}, {"ts": 1774800840000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 1.36, "quote_volume": 10.07352, "trades": 1, "taker_buy_volume": 1.36, "taker_buy_quote": 10.07352}, {"ts": 1774800900000, "open": 7.406, "high": 7.406, "low": 7.388, "close": 7.388, "volume": 33.18, "quote_volume": 245.39329, "trades": 23, "taker_buy_volume": 1.11, "taker_buy_quote": 8.21511}, {"ts": 1774800960000, "open": 7.389, "high": 7.397, "low": 7.389, "close": 7.397, "volume": 25.93, "quote_volume": 191.64573, "trades": 12, "taker_buy_volume": 25.93, "taker_buy_quote": 191.64573}, {"ts": 1774801020000, "open": 7.396, "high": 7.396, "low": 7.391, "close": 7.391, "volume": 8.16, "quote_volume": 60.33096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801080000, "open": 7.391, "high": 7.391, "low": 7.391, "close": 7.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801140000, "open": 7.39, "high": 7.396, "low": 7.388, "close": 7.396, "volume": 12.6, "quote_volume": 93.14048, "trades": 10, "taker_buy_volume": 9.52, "taker_buy_quote": 70.38136}, {"ts": 1774801200000, "open": 7.396, "high": 7.396, "low": 7.388, "close": 7.394, "volume": 31.52, "quote_volume": 232.9798, "trades": 25, "taker_buy_volume": 3.38, "taker_buy_quote": 24.98764}, {"ts": 1774801260000, "open": 7.393, "high": 7.394, "low": 7.393, "close": 7.394, "volume": 94.25, "quote_volume": 696.86349, "trades": 6, "taker_buy_volume": 94.25, "taker_buy_quote": 696.86349}, {"ts": 1774801320000, "open": 7.395, "high": 7.396, "low": 7.392, "close": 7.393, "volume": 13.96, "quote_volume": 103.21922, "trades": 8, "taker_buy_volume": 6.8, "taker_buy_quote": 50.28736}, {"ts": 1774801380000, "open": 7.393, "high": 7.393, "low": 7.393, "close": 7.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801440000, "open": 7.397, "high": 7.403, "low": 7.397, "close": 7.403, "volume": 9.52, "quote_volume": 70.448, "trades": 7, "taker_buy_volume": 9.52, "taker_buy_quote": 70.448}, {"ts": 1774801500000, "open": 7.404, "high": 7.41, "low": 7.401, "close": 7.41, "volume": 139.06, "quote_volume": 1029.92828, "trades": 35, "taker_buy_volume": 116.95, "taker_buy_quote": 866.18451}, {"ts": 1774801560000, "open": 7.404, "high": 7.408, "low": 7.396, "close": 7.396, "volume": 117.1, "quote_volume": 866.70945, "trades": 24, "taker_buy_volume": 14.38, "taker_buy_quote": 106.51873}, {"ts": 1774801620000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801680000, "open": 7.401, "high": 7.41, "low": 7.396, "close": 7.41, "volume": 208.43, "quote_volume": 1543.51858, "trades": 25, "taker_buy_volume": 186.98, "taker_buy_quote": 1384.84726}, {"ts": 1774801740000, "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 14.98, "quote_volume": 111.0018, "trades": 2, "taker_buy_volume": 14.98, "taker_buy_quote": 111.0018}, {"ts": 1774801800000, "open": 7.411, "high": 7.413, "low": 7.405, "close": 7.405, "volume": 25.63, "quote_volume": 189.91885, "trades": 11, "taker_buy_volume": 17.47, "taker_buy_quote": 129.47365}, {"ts": 1774801860000, "open": 7.404, "high": 7.407, "low": 7.403, "close": 7.404, "volume": 25.93, "quote_volume": 192.03767, "trades": 10, "taker_buy_volume": 19.13, "taker_buy_quote": 141.68775}, {"ts": 1774801920000, "open": 7.403, "high": 7.403, "low": 7.389, "close": 7.389, "volume": 20.4, "quote_volume": 150.8784, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801980000, "open": 7.39, "high": 7.391, "low": 7.386, "close": 7.386, "volume": 24.7, "quote_volume": 182.494, "trades": 10, "taker_buy_volume": 2.72, "taker_buy_quote": 20.10216}, {"ts": 1774802040000, "open": 7.392, "high": 7.394, "low": 7.392, "close": 7.393, "volume": 8.34, "quote_volume": 61.66052, "trades": 6, "taker_buy_volume": 4.08, "taker_buy_quote": 30.16344}, {"ts": 1774802100000, "open": 7.392, "high": 7.392, "low": 7.378, "close": 7.384, "volume": 30.68, "quote_volume": 226.52708, "trades": 24, "taker_buy_volume": 8.12, "taker_buy_quote": 59.93772}, {"ts": 1774802160000, "open": 7.38, "high": 7.38, "low": 7.379, "close": 7.379, "volume": 16.09, "quote_volume": 118.74284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802220000, "open": 7.376, "high": 7.377, "low": 7.374, "close": 7.377, "volume": 142.24, "quote_volume": 1049.16088, "trades": 4, "taker_buy_volume": 2.72, "taker_buy_quote": 20.06408}, {"ts": 1774802280000, "open": 7.378, "high": 7.382, "low": 7.376, "close": 7.376, "volume": 24.69, "quote_volume": 182.20132, "trades": 14, "taker_buy_volume": 13.81, "taker_buy_quote": 101.9178}, {"ts": 1774802340000, "open": 7.377, "high": 7.38, "low": 7.377, "close": 7.38, "volume": 5.44, "quote_volume": 40.13904, "trades": 4, "taker_buy_volume": 5.44, "taker_buy_quote": 40.13904}, {"ts": 1774802400000, "open": 7.381, "high": 7.383, "low": 7.381, "close": 7.383, "volume": 4.08, "quote_volume": 30.11856, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 30.11856}, {"ts": 1774802460000, "open": 7.384, "high": 7.385, "low": 7.373, "close": 7.375, "volume": 191.67, "quote_volume": 1414.77964, "trades": 21, "taker_buy_volume": 11.29, "taker_buy_quote": 83.30578}, {"ts": 1774802520000, "open": 7.374, "high": 7.374, "low": 7.366, "close": 7.37, "volume": 22.38, "quote_volume": 164.92116, "trades": 14, "taker_buy_volume": 5.44, "taker_buy_quote": 40.08464}, {"ts": 1774802580000, "open": 7.369, "high": 7.369, "low": 7.368, "close": 7.368, "volume": 2.72, "quote_volume": 20.04232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 7.367, "high": 7.367, "low": 7.362, "close": 7.362, "volume": 81.19, "quote_volume": 597.7435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802700000, "open": 7.361, "high": 7.361, "low": 7.348, "close": 7.353, "volume": 1005.54, "quote_volume": 7401.30626, "trades": 47, "taker_buy_volume": 13.34, "taker_buy_quote": 98.05701}, {"ts": 1774802760000, "open": 7.354, "high": 7.363, "low": 7.354, "close": 7.363, "volume": 13.7, "quote_volume": 100.81145, "trades": 13, "taker_buy_volume": 13.7, "taker_buy_quote": 100.81145}, {"ts": 1774802820000, "open": 7.364, "high": 7.367, "low": 7.364, "close": 7.367, "volume": 5.46, "quote_volume": 40.21561, "trades": 4, "taker_buy_volume": 5.46, "taker_buy_quote": 40.21561}, {"ts": 1774802880000, "open": 7.368, "high": 7.373, "low": 7.368, "close": 7.373, "volume": 17.39, "quote_volume": 128.18684, "trades": 9, "taker_buy_volume": 8.63, "taker_buy_quote": 63.60812}, {"ts": 1774802940000, "open": 7.372, "high": 7.372, "low": 7.371, "close": 7.371, "volume": 16.41, "quote_volume": 120.95947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803000000, "open": 7.37, "high": 7.37, "low": 7.366, "close": 7.366, "volume": 6.8, "quote_volume": 50.1024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 7.365, "high": 7.365, "low": 7.358, "close": 7.358, "volume": 10.95, "quote_volume": 80.60839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803120000, "open": 7.359, "high": 7.361, "low": 7.356, "close": 7.356, "volume": 46.74, "quote_volume": 343.88383, "trades": 30, "taker_buy_volume": 11.12, "taker_buy_quote": 81.81516}, {"ts": 1774803180000, "open": 7.357, "high": 7.36, "low": 7.354, "close": 7.356, "volume": 144.85, "quote_volume": 1065.5623, "trades": 48, "taker_buy_volume": 13.86, "taker_buy_quote": 101.96786}, {"ts": 1774803240000, "open": 7.356, "high": 7.356, "low": 7.326, "close": 7.336, "volume": 1179.31, "quote_volume": 8656.54769, "trades": 183, "taker_buy_volume": 109.87, "taker_buy_quote": 806.45467}, {"ts": 1774803300000, "open": 7.336, "high": 7.339, "low": 7.336, "close": 7.339, "volume": 35.15, "quote_volume": 257.88414, "trades": 5, "taker_buy_volume": 35.15, "taker_buy_quote": 257.88414}, {"ts": 1774803360000, "open": 7.34, "high": 7.342, "low": 7.337, "close": 7.34, "volume": 30.78, "quote_volume": 225.87314, "trades": 25, "taker_buy_volume": 7.49, "taker_buy_quote": 54.98071}, {"ts": 1774803420000, "open": 7.34, "high": 7.34, "low": 7.324, "close": 7.334, "volume": 576.7, "quote_volume": 4230.33479, "trades": 95, "taker_buy_volume": 43.77, "taker_buy_quote": 320.93501}, {"ts": 1774803480000, "open": 7.335, "high": 7.347, "low": 7.335, "close": 7.346, "volume": 93.0, "quote_volume": 682.66671, "trades": 43, "taker_buy_volume": 27.87, "taker_buy_quote": 204.58458}, {"ts": 1774803540000, "open": 7.347, "high": 7.353, "low": 7.347, "close": 7.352, "volume": 52.41, "quote_volume": 385.25876, "trades": 17, "taker_buy_volume": 20.92, "taker_buy_quote": 153.7703}, {"ts": 1774803600000, "open": 7.353, "high": 7.353, "low": 7.35, "close": 7.353, "volume": 53.96, "quote_volume": 396.71967, "trades": 6, "taker_buy_volume": 51.22, "taker_buy_quote": 376.5793}, {"ts": 1774803660000, "open": 7.354, "high": 7.355, "low": 7.342, "close": 7.342, "volume": 20.16, "quote_volume": 148.14841, "trades": 15, "taker_buy_volume": 3.72, "taker_buy_quote": 27.35551}, {"ts": 1774803720000, "open": 7.343, "high": 7.348, "low": 7.343, "close": 7.348, "volume": 8.22, "quote_volume": 60.38001, "trades": 7, "taker_buy_volume": 8.22, "taker_buy_quote": 60.38001}, {"ts": 1774803780000, "open": 7.349, "high": 7.35, "low": 7.348, "close": 7.348, "volume": 5.48, "quote_volume": 40.27252, "trades": 4, "taker_buy_volume": 2.74, "taker_buy_quote": 20.13763}, {"ts": 1774803840000, "open": 7.347, "high": 7.347, "low": 7.343, "close": 7.347, "volume": 12.33, "quote_volume": 90.56659, "trades": 10, "taker_buy_volume": 5.48, "taker_buy_quote": 40.25334}, {"ts": 1774803900000, "open": 7.348, "high": 7.351, "low": 7.348, "close": 7.349, "volume": 5.67, "quote_volume": 41.66921, "trades": 6, "taker_buy_volume": 4.3, "taker_buy_quote": 31.60108}, {"ts": 1774803960000, "open": 7.35, "high": 7.356, "low": 7.35, "close": 7.355, "volume": 34.97, "quote_volume": 257.18796, "trades": 11, "taker_buy_volume": 26.46, "taker_buy_quote": 194.59691}, {"ts": 1774804020000, "open": 7.356, "high": 7.356, "low": 7.354, "close": 7.354, "volume": 4.28, "quote_volume": 31.48094, "trades": 3, "taker_buy_volume": 1.37, "taker_buy_quote": 10.07772}, {"ts": 1774804080000, "open": 7.353, "high": 7.353, "low": 7.343, "close": 7.343, "volume": 79.24, "quote_volume": 582.05883, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804140000, "open": 7.349, "high": 7.353, "low": 7.349, "close": 7.353, "volume": 6.18, "quote_volume": 45.42784, "trades": 5, "taker_buy_volume": 6.18, "taker_buy_quote": 45.42784}, {"ts": 1774804200000, "open": 7.353, "high": 7.353, "low": 7.353, "close": 7.353, "volume": 0.67, "quote_volume": 4.92651, "trades": 1, "taker_buy_volume": 0.67, "taker_buy_quote": 4.92651}, {"ts": 1774804260000, "open": 7.354, "high": 7.357, "low": 7.354, "close": 7.357, "volume": 5.48, "quote_volume": 40.30814, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 40.30814}, {"ts": 1774804320000, "open": 7.358, "high": 7.358, "low": 7.356, "close": 7.356, "volume": 8.88, "quote_volume": 65.33493, "trades": 4, "taker_buy_volume": 1.37, "taker_buy_quote": 10.08046}, {"ts": 1774804380000, "open": 7.357, "high": 7.357, "low": 7.357, "close": 7.357, "volume": 1.37, "quote_volume": 10.07909, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.07909}, {"ts": 1774804440000, "open": 7.356, "high": 7.358, "low": 7.34, "close": 7.358, "volume": 371.34, "quote_volume": 2728.90368, "trades": 44, "taker_buy_volume": 122.42, "taker_buy_quote": 900.6107}, {"ts": 1774804500000, "open": 7.359, "high": 7.359, "low": 7.345, "close": 7.345, "volume": 18.59, "quote_volume": 136.66133, "trades": 14, "taker_buy_volume": 0.78, "taker_buy_quote": 5.74002}, {"ts": 1774804560000, "open": 7.344, "high": 7.344, "low": 7.342, "close": 7.342, "volume": 8.73, "quote_volume": 64.10509, "trades": 7, "taker_buy_volume": 4.62, "taker_buy_quote": 33.92536}, {"ts": 1774804620000, "open": 7.341, "high": 7.351, "low": 7.34, "close": 7.349, "volume": 60.62, "quote_volume": 445.10032, "trades": 21, "taker_buy_volume": 55.14, "taker_buy_quote": 404.84972}, {"ts": 1774804680000, "open": 7.35, "high": 7.354, "low": 7.35, "close": 7.353, "volume": 14.46, "quote_volume": 106.31753, "trades": 7, "taker_buy_volume": 13.09, "taker_buy_quote": 96.24392}, {"ts": 1774804740000, "open": 7.354, "high": 7.357, "low": 7.354, "close": 7.357, "volume": 5.48, "quote_volume": 40.30814, "trades": 4, "taker_buy_volume": 5.48, "taker_buy_quote": 40.30814}, {"ts": 1774804800000, "open": 7.357, "high": 7.357, "low": 7.344, "close": 7.347, "volume": 57.55, "quote_volume": 422.85434, "trades": 47, "taker_buy_volume": 7.01, "taker_buy_quote": 51.48845}, {"ts": 1774804860000, "open": 7.347, "high": 7.355, "low": 7.344, "close": 7.345, "volume": 72.77, "quote_volume": 534.77972, "trades": 48, "taker_buy_volume": 20.43, "taker_buy_quote": 150.16652}, {"ts": 1774804920000, "open": 7.348, "high": 7.352, "low": 7.347, "close": 7.352, "volume": 9.61, "quote_volume": 70.62667, "trades": 8, "taker_buy_volume": 6.87, "taker_buy_quote": 50.49452}, {"ts": 1774804980000, "open": 7.351, "high": 7.351, "low": 7.35, "close": 7.35, "volume": 2.74, "quote_volume": 20.14037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805040000, "open": 7.35, "high": 7.35, "low": 7.35, "close": 7.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805100000, "open": 7.352, "high": 7.354, "low": 7.352, "close": 7.354, "volume": 4.11, "quote_volume": 30.22083, "trades": 5, "taker_buy_volume": 4.11, "taker_buy_quote": 30.22083}, {"ts": 1774805160000, "open": 7.355, "high": 7.36, "low": 7.355, "close": 7.355, "volume": 63.29, "quote_volume": 465.62583, "trades": 13, "taker_buy_volume": 29.97, "taker_buy_quote": 220.44678}, {"ts": 1774805220000, "open": 7.356, "high": 7.366, "low": 7.356, "close": 7.361, "volume": 63.68, "quote_volume": 468.6624, "trades": 20, "taker_buy_volume": 60.94, "taker_buy_quote": 448.48641}, {"ts": 1774805280000, "open": 7.361, "high": 7.361, "low": 7.361, "close": 7.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805340000, "open": 7.362, "high": 7.363, "low": 7.362, "close": 7.363, "volume": 2.74, "quote_volume": 20.17325, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.17325}, {"ts": 1774805400000, "open": 7.364, "high": 7.364, "low": 7.364, "close": 7.364, "volume": 2.74, "quote_volume": 20.17736, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.17736}, {"ts": 1774805460000, "open": 7.365, "high": 7.365, "low": 7.365, "close": 7.365, "volume": 1.37, "quote_volume": 10.09005, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.09005}, {"ts": 1774805520000, "open": 7.364, "high": 7.364, "low": 7.358, "close": 7.359, "volume": 53.68, "quote_volume": 395.04792, "trades": 17, "taker_buy_volume": 28.0, "taker_buy_quote": 206.03352}, {"ts": 1774805580000, "open": 7.358, "high": 7.358, "low": 7.33, "close": 7.342, "volume": 672.38, "quote_volume": 4934.37635, "trades": 66, "taker_buy_volume": 29.8, "taker_buy_quote": 218.8739}, {"ts": 1774805640000, "open": 7.343, "high": 7.354, "low": 7.343, "close": 7.351, "volume": 95.67, "quote_volume": 703.30725, "trades": 18, "taker_buy_volume": 86.44, "taker_buy_quote": 635.44966}, {"ts": 1774805700000, "open": 7.35, "high": 7.35, "low": 7.342, "close": 7.342, "volume": 213.42, "quote_volume": 1568.11571, "trades": 18, "taker_buy_volume": 1.36, "taker_buy_quote": 9.98784}, {"ts": 1774805760000, "open": 7.341, "high": 7.341, "low": 7.338, "close": 7.338, "volume": 5.48, "quote_volume": 40.22046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805820000, "open": 7.338, "high": 7.338, "low": 7.338, "close": 7.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805880000, "open": 7.338, "high": 7.338, "low": 7.338, "close": 7.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805940000, "open": 7.337, "high": 7.341, "low": 7.337, "close": 7.341, "volume": 130.58, "quote_volume": 958.25329, "trades": 8, "taker_buy_volume": 129.21, "taker_buy_quote": 948.2016}, {"ts": 1774806000000, "open": 7.339, "high": 7.339, "low": 7.327, "close": 7.33, "volume": 23.15, "quote_volume": 169.73882, "trades": 17, "taker_buy_volume": 5.34, "taker_buy_quote": 39.13809}, {"ts": 1774806060000, "open": 7.329, "high": 7.333, "low": 7.328, "close": 7.332, "volume": 120.46, "quote_volume": 883.08711, "trades": 16, "taker_buy_volume": 102.66, "taker_buy_quote": 752.57341}, {"ts": 1774806120000, "open": 7.331, "high": 7.331, "low": 7.322, "close": 7.325, "volume": 125.07, "quote_volume": 916.04576, "trades": 18, "taker_buy_volume": 11.12, "taker_buy_quote": 81.44288}, {"ts": 1774806180000, "open": 7.326, "high": 7.338, "low": 7.326, "close": 7.327, "volume": 255.32, "quote_volume": 1871.97089, "trades": 39, "taker_buy_volume": 194.36, "taker_buy_quote": 1425.25322}, {"ts": 1774806240000, "open": 7.326, "high": 7.326, "low": 7.325, "close": 7.326, "volume": 4.11, "quote_volume": 30.10849, "trades": 3, "taker_buy_volume": 1.37, "taker_buy_quote": 10.03662}, {"ts": 1774806300000, "open": 7.325, "high": 7.325, "low": 7.321, "close": 7.321, "volume": 6.84, "quote_volume": 50.08934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806360000, "open": 7.322, "high": 7.322, "low": 7.318, "close": 7.319, "volume": 19.7, "quote_volume": 144.18375, "trades": 11, "taker_buy_volume": 12.88, "taker_buy_quote": 94.26269}, {"ts": 1774806420000, "open": 7.319, "high": 7.319, "low": 7.319, "close": 7.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 7.319, "high": 7.319, "low": 7.319, "close": 7.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806540000, "open": 7.318, "high": 7.322, "low": 7.313, "close": 7.322, "volume": 29.17, "quote_volume": 213.41906, "trades": 16, "taker_buy_volume": 14.71, "taker_buy_quote": 107.63257}, {"ts": 1774806600000, "open": 7.321, "high": 7.321, "low": 7.316, "close": 7.316, "volume": 20.54, "quote_volume": 150.35279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806660000, "open": 7.315, "high": 7.315, "low": 7.301, "close": 7.301, "volume": 267.66, "quote_volume": 1955.10157, "trades": 24, "taker_buy_volume": 8.8, "taker_buy_quote": 64.26798}, {"ts": 1774806720000, "open": 7.305, "high": 7.305, "low": 7.301, "close": 7.301, "volume": 19.21, "quote_volume": 140.31525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 7.303, "high": 7.303, "low": 7.3, "close": 7.3, "volume": 6.59, "quote_volume": 48.11528, "trades": 5, "taker_buy_volume": 1.38, "taker_buy_quote": 10.07814}, {"ts": 1774806840000, "open": 7.298, "high": 7.304, "low": 7.288, "close": 7.304, "volume": 231.99, "quote_volume": 1692.52557, "trades": 44, "taker_buy_volume": 25.56, "taker_buy_quote": 186.48977}, {"ts": 1774806900000, "open": 7.304, "high": 7.304, "low": 7.295, "close": 7.296, "volume": 284.64, "quote_volume": 2078.18026, "trades": 32, "taker_buy_volume": 8.39, "taker_buy_quote": 61.22172}, {"ts": 1774806960000, "open": 7.297, "high": 7.298, "low": 7.293, "close": 7.293, "volume": 62.97, "quote_volume": 459.4189, "trades": 23, "taker_buy_volume": 8.39, "taker_buy_quote": 61.19517}, {"ts": 1774807020000, "open": 7.295, "high": 7.295, "low": 7.29, "close": 7.29, "volume": 20.7, "quote_volume": 150.9306, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807080000, "open": 7.293, "high": 7.298, "low": 7.293, "close": 7.298, "volume": 20.91, "quote_volume": 152.51733, "trades": 7, "taker_buy_volume": 20.91, "taker_buy_quote": 152.51733}, {"ts": 1774807140000, "open": 7.299, "high": 7.301, "low": 7.295, "close": 7.301, "volume": 57.74, "quote_volume": 421.36237, "trades": 26, "taker_buy_volume": 24.24, "taker_buy_quote": 176.88925}, {"ts": 1774807200000, "open": 7.302, "high": 7.338, "low": 7.302, "close": 7.322, "volume": 506.13, "quote_volume": 3708.11233, "trades": 91, "taker_buy_volume": 476.06, "taker_buy_quote": 3487.88787}, {"ts": 1774807260000, "open": 7.321, "high": 7.321, "low": 7.311, "close": 7.311, "volume": 20.88, "quote_volume": 152.77055, "trades": 24, "taker_buy_volume": 1.59, "taker_buy_quote": 11.63244}, {"ts": 1774807320000, "open": 7.31, "high": 7.316, "low": 7.306, "close": 7.315, "volume": 275.87, "quote_volume": 2016.63437, "trades": 32, "taker_buy_volume": 201.8, "taker_buy_quote": 1475.01739}, {"ts": 1774807380000, "open": 7.316, "high": 7.318, "low": 7.316, "close": 7.316, "volume": 45.94, "quote_volume": 336.13249, "trades": 8, "taker_buy_volume": 18.56, "taker_buy_quote": 135.79303}, {"ts": 1774807440000, "open": 7.317, "high": 7.326, "low": 7.317, "close": 7.325, "volume": 230.63, "quote_volume": 1689.11614, "trades": 13, "taker_buy_volume": 221.81, "taker_buy_quote": 1624.50219}, {"ts": 1774807500000, "open": 7.324, "high": 7.324, "low": 7.324, "close": 7.324, "volume": 1.37, "quote_volume": 10.03388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807560000, "open": 7.323, "high": 7.328, "low": 7.323, "close": 7.328, "volume": 8.29, "quote_volume": 60.72555, "trades": 6, "taker_buy_volume": 6.92, "taker_buy_quote": 50.69304}, {"ts": 1774807620000, "open": 7.329, "high": 7.33, "low": 7.329, "close": 7.33, "volume": 2.74, "quote_volume": 20.08283, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.08283}, {"ts": 1774807680000, "open": 7.331, "high": 7.336, "low": 7.329, "close": 7.336, "volume": 157.49, "quote_volume": 1154.3318, "trades": 23, "taker_buy_volume": 146.45, "taker_buy_quote": 1073.39329}, {"ts": 1774807740000, "open": 7.337, "high": 7.365, "low": 7.337, "close": 7.351, "volume": 809.12, "quote_volume": 5947.60108, "trades": 82, "taker_buy_volume": 660.68, "taker_buy_quote": 4856.67398}, {"ts": 1774807800000, "open": 7.35, "high": 7.35, "low": 7.344, "close": 7.345, "volume": 30.08, "quote_volume": 220.95678, "trades": 11, "taker_buy_volume": 6.8, "taker_buy_quote": 49.946}, {"ts": 1774807860000, "open": 7.344, "high": 7.35, "low": 7.344, "close": 7.349, "volume": 151.32, "quote_volume": 1111.66518, "trades": 10, "taker_buy_volume": 134.89, "taker_buy_quote": 990.91427}, {"ts": 1774807920000, "open": 7.348, "high": 7.348, "low": 7.347, "close": 7.347, "volume": 19.79, "quote_volume": 145.41402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807980000, "open": 7.348, "high": 7.358, "low": 7.348, "close": 7.355, "volume": 221.41, "quote_volume": 1628.85893, "trades": 27, "taker_buy_volume": 192.66, "taker_buy_quote": 1417.37773}, {"ts": 1774808040000, "open": 7.355, "high": 7.355, "low": 7.354, "close": 7.354, "volume": 5.2, "quote_volume": 38.24217, "trades": 5, "taker_buy_volume": 0.83, "taker_buy_quote": 6.10382}, {"ts": 1774808100000, "open": 7.353, "high": 7.356, "low": 7.353, "close": 7.356, "volume": 17.21, "quote_volume": 126.58854, "trades": 5, "taker_buy_volume": 15.84, "taker_buy_quote": 116.51493}, {"ts": 1774808160000, "open": 7.354, "high": 7.354, "low": 7.348, "close": 7.348, "volume": 34.78, "quote_volume": 255.67027, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808220000, "open": 7.349, "high": 7.349, "low": 7.349, "close": 7.349, "volume": 4.28, "quote_volume": 31.45372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808280000, "open": 7.349, "high": 7.349, "low": 7.349, "close": 7.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808340000, "open": 7.35, "high": 7.359, "low": 7.349, "close": 7.35, "volume": 350.26, "quote_volume": 2576.39636, "trades": 31, "taker_buy_volume": 228.52, "taker_buy_quote": 1681.50917}, {"ts": 1774808400000, "open": 7.349, "high": 7.349, "low": 7.345, "close": 7.345, "volume": 12.56, "quote_volume": 92.28974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808460000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808520000, "open": 7.345, "high": 7.345, "low": 7.343, "close": 7.344, "volume": 19.63, "quote_volume": 144.17687, "trades": 4, "taker_buy_volume": 1.37, "taker_buy_quote": 10.06128}, {"ts": 1774808580000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 1.12, "quote_volume": 8.2264, "trades": 1, "taker_buy_volume": 1.12, "taker_buy_quote": 8.2264}, {"ts": 1774808640000, "open": 7.345, "high": 7.347, "low": 7.345, "close": 7.347, "volume": 4.57, "quote_volume": 33.57392, "trades": 4, "taker_buy_volume": 2.99, "taker_buy_quote": 21.96566}, {"ts": 1774808700000, "open": 7.348, "high": 7.348, "low": 7.341, "close": 7.341, "volume": 38.81, "quote_volume": 285.10633, "trades": 12, "taker_buy_volume": 1.21, "taker_buy_quote": 8.89108}, {"ts": 1774808760000, "open": 7.341, "high": 7.346, "low": 7.341, "close": 7.342, "volume": 29.17, "quote_volume": 214.19888, "trades": 17, "taker_buy_volume": 26.43, "taker_buy_quote": 194.08043}, {"ts": 1774808820000, "open": 7.341, "high": 7.341, "low": 7.335, "close": 7.338, "volume": 14.33, "quote_volume": 105.1568, "trades": 11, "taker_buy_volume": 4.74, "taker_buy_quote": 34.78538}, {"ts": 1774808880000, "open": 7.338, "high": 7.338, "low": 7.338, "close": 7.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808940000, "open": 7.337, "high": 7.337, "low": 7.336, "close": 7.336, "volume": 2.74, "quote_volume": 20.10201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809000000, "open": 7.336, "high": 7.336, "low": 7.336, "close": 7.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809060000, "open": 7.335, "high": 7.335, "low": 7.333, "close": 7.333, "volume": 40.16, "quote_volume": 294.51865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809120000, "open": 7.334, "high": 7.342, "low": 7.326, "close": 7.326, "volume": 54.7, "quote_volume": 401.18535, "trades": 30, "taker_buy_volume": 17.81, "taker_buy_quote": 130.70794}, {"ts": 1774809180000, "open": 7.325, "high": 7.325, "low": 7.312, "close": 7.314, "volume": 378.49, "quote_volume": 2769.07359, "trades": 42, "taker_buy_volume": 31.47, "taker_buy_quote": 230.32318}, {"ts": 1774809240000, "open": 7.315, "high": 7.315, "low": 7.312, "close": 7.313, "volume": 29.67, "quote_volume": 216.96788, "trades": 8, "taker_buy_volume": 14.21, "taker_buy_quote": 103.91614}, {"ts": 1774809300000, "open": 7.312, "high": 7.313, "low": 7.309, "close": 7.309, "volume": 130.25, "quote_volume": 952.28808, "trades": 27, "taker_buy_volume": 16.57, "taker_buy_quote": 121.15275}, {"ts": 1774809360000, "open": 7.31, "high": 7.312, "low": 7.308, "close": 7.312, "volume": 165.26, "quote_volume": 1208.17989, "trades": 17, "taker_buy_volume": 11.57, "taker_buy_quote": 84.58298}, {"ts": 1774809420000, "open": 7.311, "high": 7.319, "low": 7.311, "close": 7.315, "volume": 59.35, "quote_volume": 434.01319, "trades": 18, "taker_buy_volume": 14.77, "taker_buy_quote": 108.02923}, {"ts": 1774809480000, "open": 7.315, "high": 7.321, "low": 7.315, "close": 7.321, "volume": 47.6, "quote_volume": 348.39743, "trades": 18, "taker_buy_volume": 8.04, "taker_buy_quote": 58.85161}, {"ts": 1774809540000, "open": 7.32, "high": 7.323, "low": 7.319, "close": 7.321, "volume": 80.17, "quote_volume": 586.98556, "trades": 15, "taker_buy_volume": 44.57, "taker_buy_quote": 326.33743}, {"ts": 1774809600000, "open": 7.32, "high": 7.32, "low": 7.306, "close": 7.307, "volume": 88.53, "quote_volume": 647.34724, "trades": 26, "taker_buy_volume": 8.24, "taker_buy_quote": 60.28521}, {"ts": 1774809660000, "open": 7.306, "high": 7.313, "low": 7.303, "close": 7.312, "volume": 33.92, "quote_volume": 247.88696, "trades": 14, "taker_buy_volume": 8.64, "taker_buy_quote": 63.15534}, {"ts": 1774809720000, "open": 7.311, "high": 7.32, "low": 7.311, "close": 7.318, "volume": 76.09, "quote_volume": 556.73516, "trades": 33, "taker_buy_volume": 25.19, "taker_buy_quote": 184.27656}, {"ts": 1774809780000, "open": 7.317, "high": 7.317, "low": 7.311, "close": 7.311, "volume": 25.01, "quote_volume": 182.90572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809840000, "open": 7.313, "high": 7.313, "low": 7.312, "close": 7.312, "volume": 20.14, "quote_volume": 147.28245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809900000, "open": 7.311, "high": 7.311, "low": 7.309, "close": 7.31, "volume": 5.51, "quote_volume": 40.27809, "trades": 4, "taker_buy_volume": 1.38, "taker_buy_quote": 10.0878}, {"ts": 1774809960000, "open": 7.311, "high": 7.315, "low": 7.311, "close": 7.315, "volume": 6.87, "quote_volume": 50.24028, "trades": 5, "taker_buy_volume": 6.87, "taker_buy_quote": 50.24028}, {"ts": 1774810020000, "open": 7.315, "high": 7.315, "low": 7.315, "close": 7.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810080000, "open": 7.316, "high": 7.317, "low": 7.316, "close": 7.317, "volume": 2.74, "quote_volume": 20.04721, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.04721}, {"ts": 1774810140000, "open": 7.318, "high": 7.331, "low": 7.318, "close": 7.33, "volume": 254.05, "quote_volume": 1861.67321, "trades": 30, "taker_buy_volume": 254.05, "taker_buy_quote": 1861.67321}, {"ts": 1774810200000, "open": 7.329, "high": 7.329, "low": 7.329, "close": 7.329, "volume": 27.38, "quote_volume": 200.66802, "trades": 2, "taker_buy_volume": 27.38, "taker_buy_quote": 200.66802}, {"ts": 1774810260000, "open": 7.328, "high": 7.329, "low": 7.326, "close": 7.329, "volume": 19.17, "quote_volume": 140.47502, "trades": 5, "taker_buy_volume": 15.06, "taker_buy_quote": 110.36105}, {"ts": 1774810320000, "open": 7.33, "high": 7.33, "low": 7.33, "close": 7.33, "volume": 1.37, "quote_volume": 10.0421, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.0421}, {"ts": 1774810380000, "open": 7.33, "high": 7.33, "low": 7.33, "close": 7.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810440000, "open": 7.33, "high": 7.33, "low": 7.33, "close": 7.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 7.329, "high": 7.331, "low": 7.329, "close": 7.331, "volume": 2.74, "quote_volume": 20.0842, "trades": 2, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04347}, {"ts": 1774810560000, "open": 7.33, "high": 7.33, "low": 7.326, "close": 7.326, "volume": 6.85, "quote_volume": 50.1968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810620000, "open": 7.325, "high": 7.325, "low": 7.32, "close": 7.32, "volume": 8.22, "quote_volume": 60.19095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 7.319, "high": 7.319, "low": 7.318, "close": 7.318, "volume": 2.74, "quote_volume": 20.05269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810740000, "open": 7.318, "high": 7.318, "low": 7.318, "close": 7.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 7.317, "high": 7.317, "low": 7.304, "close": 7.304, "volume": 141.82, "quote_volume": 1037.3001, "trades": 19, "taker_buy_volume": 1.38, "taker_buy_quote": 10.08504}, {"ts": 1774810860000, "open": 7.305, "high": 7.312, "low": 7.305, "close": 7.312, "volume": 30.65, "quote_volume": 224.01813, "trades": 14, "taker_buy_volume": 23.65, "taker_buy_quote": 172.85651}, {"ts": 1774810920000, "open": 7.313, "high": 7.323, "low": 7.313, "close": 7.32, "volume": 17.81, "quote_volume": 130.34043, "trades": 13, "taker_buy_volume": 15.07, "taker_buy_quote": 110.28226}, {"ts": 1774810980000, "open": 7.321, "high": 7.324, "low": 7.314, "close": 7.314, "volume": 19.18, "quote_volume": 140.39075, "trades": 14, "taker_buy_volume": 5.48, "taker_buy_quote": 40.1273}, {"ts": 1774811040000, "open": 7.313, "high": 7.313, "low": 7.307, "close": 7.308, "volume": 11.0, "quote_volume": 80.40718, "trades": 8, "taker_buy_volume": 1.38, "taker_buy_quote": 10.08504}, {"ts": 1774811100000, "open": 7.306, "high": 7.32, "low": 7.304, "close": 7.309, "volume": 401.72, "quote_volume": 2936.59034, "trades": 36, "taker_buy_volume": 391.79, "taker_buy_quote": 2864.02853}, {"ts": 1774811160000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 1.38, "quote_volume": 10.09608, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.09608}, {"ts": 1774811220000, "open": 7.317, "high": 7.321, "low": 7.314, "close": 7.314, "volume": 9.3, "quote_volume": 68.05369, "trades": 7, "taker_buy_volume": 6.56, "taker_buy_quote": 48.01196}, {"ts": 1774811280000, "open": 7.318, "high": 7.326, "low": 7.318, "close": 7.326, "volume": 11.29, "quote_volume": 82.66642, "trades": 9, "taker_buy_volume": 11.29, "taker_buy_quote": 82.66642}, {"ts": 1774811340000, "open": 7.327, "high": 7.335, "low": 7.327, "close": 7.333, "volume": 17.81, "quote_volume": 130.57196, "trades": 16, "taker_buy_volume": 13.7, "taker_buy_quote": 100.43744}, {"ts": 1774811400000, "open": 7.332, "high": 7.332, "low": 7.331, "close": 7.331, "volume": 2.74, "quote_volume": 20.08831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811460000, "open": 7.33, "high": 7.331, "low": 7.328, "close": 7.328, "volume": 184.32, "quote_volume": 1350.98888, "trades": 11, "taker_buy_volume": 176.1, "taker_buy_quote": 1290.7445}, {"ts": 1774811520000, "open": 7.327, "high": 7.327, "low": 7.327, "close": 7.327, "volume": 1.37, "quote_volume": 10.03799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811580000, "open": 7.327, "high": 7.327, "low": 7.327, "close": 7.327, "volume": 8.62, "quote_volume": 63.15874, "trades": 1, "taker_buy_volume": 8.62, "taker_buy_quote": 63.15874}, {"ts": 1774811640000, "open": 7.328, "high": 7.332, "low": 7.328, "close": 7.332, "volume": 6.85, "quote_volume": 50.2105, "trades": 5, "taker_buy_volume": 6.85, "taker_buy_quote": 50.2105}, {"ts": 1774811700000, "open": 7.333, "high": 7.333, "low": 7.333, "close": 7.333, "volume": 1.37, "quote_volume": 10.04621, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.04621}, {"ts": 1774811760000, "open": 7.332, "high": 7.332, "low": 7.328, "close": 7.328, "volume": 10.98, "quote_volume": 80.47514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811820000, "open": 7.329, "high": 7.33, "low": 7.326, "close": 7.326, "volume": 8.22, "quote_volume": 60.23753, "trades": 6, "taker_buy_volume": 2.74, "taker_buy_quote": 20.08283}, {"ts": 1774811880000, "open": 7.325, "high": 7.325, "low": 7.318, "close": 7.319, "volume": 96.71, "quote_volume": 707.8342, "trades": 11, "taker_buy_volume": 85.75, "taker_buy_quote": 627.59056}, {"ts": 1774811940000, "open": 7.319, "high": 7.323, "low": 7.319, "close": 7.321, "volume": 8.22, "quote_volume": 60.17862, "trades": 6, "taker_buy_volume": 5.48, "taker_buy_quote": 40.11771}, {"ts": 1774812000000, "open": 7.322, "high": 7.328, "low": 7.322, "close": 7.325, "volume": 27.29, "quote_volume": 199.9035, "trades": 13, "taker_buy_volume": 8.67, "taker_buy_quote": 63.50499}, {"ts": 1774812060000, "open": 7.325, "high": 7.325, "low": 7.321, "close": 7.321, "volume": 37.04, "quote_volume": 271.23024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812120000, "open": 7.32, "high": 7.32, "low": 7.319, "close": 7.32, "volume": 8.11, "quote_volume": 59.36383, "trades": 6, "taker_buy_volume": 5.37, "taker_buy_quote": 39.3084}, {"ts": 1774812180000, "open": 7.32, "high": 7.331, "low": 7.313, "close": 7.319, "volume": 371.85, "quote_volume": 2722.35946, "trades": 59, "taker_buy_volume": 56.56, "taker_buy_quote": 414.0088}, {"ts": 1774812240000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 5.46, "quote_volume": 39.94536, "trades": 3, "taker_buy_volume": 4.09, "taker_buy_quote": 29.92244}, {"ts": 1774812300000, "open": 7.315, "high": 7.315, "low": 7.315, "close": 7.315, "volume": 1.37, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812360000, "open": 7.314, "high": 7.315, "low": 7.309, "close": 7.31, "volume": 369.83, "quote_volume": 2703.52264, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812420000, "open": 7.31, "high": 7.31, "low": 7.309, "close": 7.309, "volume": 19.24, "quote_volume": 140.62961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812480000, "open": 7.312, "high": 7.312, "low": 7.312, "close": 7.312, "volume": 1.37, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812540000, "open": 7.312, "high": 7.314, "low": 7.312, "close": 7.314, "volume": 33.78, "quote_volume": 247.03451, "trades": 4, "taker_buy_volume": 33.78, "taker_buy_quote": 247.03451}, {"ts": 1774812600000, "open": 7.311, "high": 7.311, "low": 7.309, "close": 7.309, "volume": 4.13, "quote_volume": 30.19029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812660000, "open": 7.309, "high": 7.309, "low": 7.309, "close": 7.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812720000, "open": 7.308, "high": 7.315, "low": 7.306, "close": 7.313, "volume": 303.74, "quote_volume": 2220.74972, "trades": 27, "taker_buy_volume": 296.84, "taker_buy_quote": 2170.31348}, {"ts": 1774812780000, "open": 7.313, "high": 7.313, "low": 7.313, "close": 7.313, "volume": 13.69, "quote_volume": 100.11497, "trades": 1, "taker_buy_volume": 13.69, "taker_buy_quote": 100.11497}, {"ts": 1774812840000, "open": 7.309, "high": 7.311, "low": 7.297, "close": 7.311, "volume": 546.7, "quote_volume": 3993.70994, "trades": 46, "taker_buy_volume": 29.93, "taker_buy_quote": 218.54985}, {"ts": 1774812900000, "open": 7.311, "high": 7.319, "low": 7.311, "close": 7.318, "volume": 384.58, "quote_volume": 2813.52023, "trades": 24, "taker_buy_volume": 379.57, "taker_buy_quote": 2776.87883}, {"ts": 1774812960000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 1.37, "quote_volume": 10.02292, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 10.02292}, {"ts": 1774813020000, "open": 7.315, "high": 7.321, "low": 7.315, "close": 7.321, "volume": 148.63, "quote_volume": 1087.65706, "trades": 17, "taker_buy_volume": 117.59, "taker_buy_quote": 860.49082}, {"ts": 1774813080000, "open": 7.317, "high": 7.317, "low": 7.316, "close": 7.316, "volume": 9.38, "quote_volume": 68.63209, "trades": 4, "taker_buy_volume": 1.37, "taker_buy_quote": 10.02429}, {"ts": 1774813140000, "open": 7.317, "high": 7.329, "low": 7.317, "close": 7.329, "volume": 119.57, "quote_volume": 876.00309, "trades": 18, "taker_buy_volume": 47.02, "taker_buy_quote": 344.43061}, {"ts": 1774813200000, "open": 7.328, "high": 7.333, "low": 7.326, "close": 7.326, "volume": 245.64, "quote_volume": 1800.80266, "trades": 41, "taker_buy_volume": 213.7, "taker_buy_quote": 1566.6989}, {"ts": 1774813260000, "open": 7.325, "high": 7.325, "low": 7.324, "close": 7.324, "volume": 2.74, "quote_volume": 20.06913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813320000, "open": 7.323, "high": 7.323, "low": 7.315, "close": 7.315, "volume": 117.09, "quote_volume": 856.82043, "trades": 22, "taker_buy_volume": 5.08, "taker_buy_quote": 37.1602}, {"ts": 1774813380000, "open": 7.315, "high": 7.315, "low": 7.315, "close": 7.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 7.317, "high": 7.317, "low": 7.316, "close": 7.316, "volume": 2.74, "quote_volume": 20.04721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 7.315, "high": 7.317, "low": 7.312, "close": 7.316, "volume": 14.66, "quote_volume": 107.23453, "trades": 12, "taker_buy_volume": 8.67, "taker_buy_quote": 63.42332}, {"ts": 1774813560000, "open": 7.311, "high": 7.316, "low": 7.311, "close": 7.313, "volume": 15.87, "quote_volume": 116.06175, "trades": 10, "taker_buy_volume": 10.38, "taker_buy_quote": 75.91203}, {"ts": 1774813620000, "open": 7.313, "high": 7.313, "low": 7.313, "close": 7.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 7.314, "high": 7.32, "low": 7.314, "close": 7.32, "volume": 104.21, "quote_volume": 762.78843, "trades": 9, "taker_buy_volume": 25.11, "taker_buy_quote": 183.77643}, {"ts": 1774813740000, "open": 7.318, "high": 7.318, "low": 7.318, "close": 7.318, "volume": 0.68, "quote_volume": 4.97624, "trades": 1, "taker_buy_volume": 0.68, "taker_buy_quote": 4.97624}, {"ts": 1774813800000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 0.9, "quote_volume": 6.5844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 7.318, "high": 7.321, "low": 7.318, "close": 7.32, "volume": 21.0, "quote_volume": 153.68896, "trades": 5, "taker_buy_volume": 19.63, "taker_buy_quote": 143.66056}, {"ts": 1774813920000, "open": 7.323, "high": 7.34, "low": 7.323, "close": 7.329, "volume": 696.2, "quote_volume": 5103.4, "trades": 91, "taker_buy_volume": 638.88, "taker_buy_quote": 4683.31191}, {"ts": 1774813980000, "open": 7.331, "high": 7.336, "low": 7.33, "close": 7.335, "volume": 17.39, "quote_volume": 127.5195, "trades": 13, "taker_buy_volume": 11.91, "taker_buy_quote": 87.34014}, {"ts": 1774814040000, "open": 7.334, "high": 7.335, "low": 7.334, "close": 7.335, "volume": 60.6, "quote_volume": 444.49963, "trades": 3, "taker_buy_volume": 59.23, "taker_buy_quote": 434.45205}, {"ts": 1774814100000, "open": 7.336, "high": 7.348, "low": 7.336, "close": 7.346, "volume": 329.45, "quote_volume": 2418.80998, "trades": 42, "taker_buy_volume": 318.33, "taker_buy_quote": 2337.11529}, {"ts": 1774814160000, "open": 7.346, "high": 7.346, "low": 7.346, "close": 7.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 7.346, "high": 7.358, "low": 7.346, "close": 7.347, "volume": 275.84, "quote_volume": 2026.92617, "trades": 25, "taker_buy_volume": 272.01, "taker_buy_quote": 1998.78716}, {"ts": 1774814280000, "open": 7.351, "high": 7.351, "low": 7.351, "close": 7.351, "volume": 0.68, "quote_volume": 4.99868, "trades": 1, "taker_buy_volume": 0.68, "taker_buy_quote": 4.99868}, {"ts": 1774814340000, "open": 7.351, "high": 7.351, "low": 7.351, "close": 7.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 7.351, "high": 7.358, "low": 7.351, "close": 7.354, "volume": 380.46, "quote_volume": 2797.67361, "trades": 25, "taker_buy_volume": 289.52, "taker_buy_quote": 2128.857}, {"ts": 1774814460000, "open": 7.354, "high": 7.354, "low": 7.342, "close": 7.346, "volume": 125.17, "quote_volume": 920.16063, "trades": 29, "taker_buy_volume": 1.37, "taker_buy_quote": 10.06402}, {"ts": 1774814520000, "open": 7.345, "high": 7.345, "low": 7.342, "close": 7.342, "volume": 5.48, "quote_volume": 40.24238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814580000, "open": 7.342, "high": 7.342, "low": 7.342, "close": 7.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814640000, "open": 7.344, "high": 7.345, "low": 7.344, "close": 7.345, "volume": 2.74, "quote_volume": 20.12393, "trades": 2, "taker_buy_volume": 2.74, "taker_buy_quote": 20.12393}, {"ts": 1774814700000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814760000, "open": 7.344, "high": 7.344, "low": 7.338, "close": 7.338, "volume": 24.65, "quote_volume": 180.9844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814820000, "open": 7.337, "high": 7.341, "low": 7.337, "close": 7.34, "volume": 4.11, "quote_volume": 30.16466, "trades": 3, "taker_buy_volume": 1.37, "taker_buy_quote": 10.05717}, {"ts": 1774814880000, "open": 7.34, "high": 7.345, "low": 7.34, "close": 7.345, "volume": 8.22, "quote_volume": 60.35535, "trades": 6, "taker_buy_volume": 6.85, "taker_buy_quote": 50.29955}, {"ts": 1774814940000, "open": 7.346, "high": 7.346, "low": 7.343, "close": 7.343, "volume": 5.48, "quote_volume": 40.24786, "trades": 4, "taker_buy_volume": 1.37, "taker_buy_quote": 10.06402}, {"ts": 1774815000000, "open": 7.344, "high": 7.344, "low": 7.343, "close": 7.343, "volume": 15.06, "quote_volume": 110.59927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815060000, "open": 7.345, "high": 7.345, "low": 7.34, "close": 7.34, "volume": 5.48, "quote_volume": 40.2369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815120000, "open": 7.339, "high": 7.34, "low": 7.335, "close": 7.335, "volume": 9.59, "quote_volume": 70.36868, "trades": 7, "taker_buy_volume": 1.37, "taker_buy_quote": 10.0558}, {"ts": 1774815180000, "open": 7.334, "high": 7.337, "low": 7.319, "close": 7.334, "volume": 236.23, "quote_volume": 1731.13018, "trades": 48, "taker_buy_volume": 110.85, "taker_buy_quote": 812.56089}, {"ts": 1774815240000, "open": 7.334, "high": 7.334, "low": 7.334, "close": 7.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815300000, "open": 7.334, "high": 7.334, "low": 7.334, "close": 7.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815360000, "open": 7.336, "high": 7.338, "low": 7.336, "close": 7.338, "volume": 4.11, "quote_volume": 30.15507, "trades": 3, "taker_buy_volume": 4.11, "taker_buy_quote": 30.15507}, {"ts": 1774815420000, "open": 7.338, "high": 7.338, "low": 7.337, "close": 7.337, "volume": 3.15, "quote_volume": 23.11333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815480000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 13.69, "quote_volume": 100.44353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 7.336, "high": 7.336, "low": 7.335, "close": 7.335, "volume": 2.74, "quote_volume": 20.09927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815600000, "open": 7.335, "high": 7.339, "low": 7.335, "close": 7.339, "volume": 6.09, "quote_volume": 44.68009, "trades": 5, "taker_buy_volume": 4.54, "taker_buy_quote": 33.31084}, {"ts": 1774815660000, "open": 7.337, "high": 7.353, "low": 7.336, "close": 7.341, "volume": 250.69, "quote_volume": 1841.81793, "trades": 31, "taker_buy_volume": 218.57, "taker_buy_quote": 1605.90545}, {"ts": 1774815720000, "open": 7.339, "high": 7.351, "low": 7.339, "close": 7.342, "volume": 38.51, "quote_volume": 282.86591, "trades": 27, "taker_buy_volume": 22.27, "taker_buy_quote": 163.55905}, {"ts": 1774815780000, "open": 7.341, "high": 7.345, "low": 7.338, "close": 7.345, "volume": 30.7, "quote_volume": 225.43286, "trades": 14, "taker_buy_volume": 25.22, "taker_buy_quote": 185.2124}, {"ts": 1774815840000, "open": 7.343, "high": 7.344, "low": 7.342, "close": 7.344, "volume": 5.53, "quote_volume": 40.60796, "trades": 4, "taker_buy_volume": 4.16, "taker_buy_quote": 30.54942}, {"ts": 1774815900000, "open": 7.341, "high": 7.341, "low": 7.337, "close": 7.34, "volume": 11.78, "quote_volume": 86.45247, "trades": 10, "taker_buy_volume": 4.93, "taker_buy_quote": 36.18032}, {"ts": 1774815960000, "open": 7.339, "high": 7.339, "low": 7.336, "close": 7.336, "volume": 11.79, "quote_volume": 86.50414, "trades": 7, "taker_buy_volume": 7.68, "taker_buy_quote": 56.34907}, {"ts": 1774816020000, "open": 7.335, "high": 7.335, "low": 7.333, "close": 7.333, "volume": 7.69, "quote_volume": 56.39488, "trades": 5, "taker_buy_volume": 3.58, "taker_buy_quote": 26.25214}, {"ts": 1774816080000, "open": 7.332, "high": 7.335, "low": 7.331, "close": 7.335, "volume": 39.19, "quote_volume": 287.34584, "trades": 9, "taker_buy_volume": 34.58, "taker_buy_quote": 253.54856}, {"ts": 1774816140000, "open": 7.332, "high": 7.332, "low": 7.322, "close": 7.325, "volume": 223.72, "quote_volume": 1638.90439, "trades": 33, "taker_buy_volume": 12.01, "taker_buy_quote": 87.97391}, {"ts": 1774816200000, "open": 7.325, "high": 7.325, "low": 7.32, "close": 7.323, "volume": 24.69, "quote_volume": 180.78801, "trades": 14, "taker_buy_volume": 14.88, "taker_buy_quote": 108.95031}, {"ts": 1774816260000, "open": 7.323, "high": 7.323, "low": 7.32, "close": 7.322, "volume": 10.2, "quote_volume": 74.67829, "trades": 7, "taker_buy_volume": 5.87, "taker_buy_quote": 42.98066}, {"ts": 1774816320000, "open": 7.319, "high": 7.322, "low": 7.315, "close": 7.318, "volume": 63.34, "quote_volume": 463.59845, "trades": 19, "taker_buy_volume": 10.49, "taker_buy_quote": 76.77753}, {"ts": 1774816380000, "open": 7.318, "high": 7.32, "low": 7.317, "close": 7.317, "volume": 6.39, "quote_volume": 46.765, "trades": 5, "taker_buy_volume": 5.02, "taker_buy_quote": 36.74071}, {"ts": 1774816440000, "open": 7.316, "high": 7.32, "low": 7.316, "close": 7.32, "volume": 5.24, "quote_volume": 38.3485, "trades": 4, "taker_buy_volume": 3.87, "taker_buy_quote": 28.32558}, {"ts": 1774816500000, "open": 7.321, "high": 7.321, "low": 7.321, "close": 7.321, "volume": 3.7, "quote_volume": 27.0877, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 27.0877}, {"ts": 1774816560000, "open": 7.321, "high": 7.322, "low": 7.31, "close": 7.311, "volume": 22.55, "quote_volume": 164.94119, "trades": 15, "taker_buy_volume": 5.05, "taker_buy_quote": 36.95075}, {"ts": 1774816620000, "open": 7.309, "high": 7.311, "low": 7.307, "close": 7.311, "volume": 9.52, "quote_volume": 69.58002, "trades": 8, "taker_buy_volume": 5.38, "taker_buy_quote": 39.3249}, {"ts": 1774816680000, "open": 7.311, "high": 7.311, "low": 7.308, "close": 7.31, "volume": 8.46, "quote_volume": 61.84081, "trades": 8, "taker_buy_volume": 4.35, "taker_buy_quote": 31.80079}, {"ts": 1774816740000, "open": 7.311, "high": 7.317, "low": 7.311, "close": 7.317, "volume": 21.86, "quote_volume": 159.86843, "trades": 9, "taker_buy_volume": 8.77, "taker_buy_quote": 64.14126}, {"ts": 1774816800000, "open": 7.317, "high": 7.319, "low": 7.31, "close": 7.315, "volume": 29.46, "quote_volume": 215.4241, "trades": 27, "taker_buy_volume": 6.17, "taker_buy_quote": 45.13581}, {"ts": 1774816860000, "open": 7.315, "high": 7.317, "low": 7.31, "close": 7.316, "volume": 12.96, "quote_volume": 94.78657, "trades": 12, "taker_buy_volume": 4.85, "taker_buy_quote": 35.48191}, {"ts": 1774816920000, "open": 7.314, "high": 7.314, "low": 7.31, "close": 7.312, "volume": 12.09, "quote_volume": 88.39505, "trades": 11, "taker_buy_volume": 5.24, "taker_buy_quote": 38.30785}, {"ts": 1774816980000, "open": 7.311, "high": 7.313, "low": 7.308, "close": 7.311, "volume": 21.21, "quote_volume": 155.06128, "trades": 10, "taker_buy_volume": 4.92, "taker_buy_quote": 35.97331}, {"ts": 1774817040000, "open": 7.311, "high": 7.312, "low": 7.304, "close": 7.312, "volume": 25.36, "quote_volume": 185.29009, "trades": 13, "taker_buy_volume": 4.03, "taker_buy_quote": 29.46679}, {"ts": 1774817100000, "open": 7.313, "high": 7.316, "low": 7.313, "close": 7.316, "volume": 19.75, "quote_volume": 144.43661, "trades": 6, "taker_buy_volume": 19.75, "taker_buy_quote": 144.43661}, {"ts": 1774817160000, "open": 7.316, "high": 7.317, "low": 7.316, "close": 7.317, "volume": 2.5, "quote_volume": 18.29091, "trades": 3, "taker_buy_volume": 2.5, "taker_buy_quote": 18.29091}, {"ts": 1774817220000, "open": 7.315, "high": 7.317, "low": 7.314, "close": 7.315, "volume": 162.09, "quote_volume": 1185.98531, "trades": 9, "taker_buy_volume": 37.15, "taker_buy_quote": 271.80483}, {"ts": 1774817280000, "open": 7.314, "high": 7.316, "low": 7.313, "close": 7.316, "volume": 7.18, "quote_volume": 52.51588, "trades": 6, "taker_buy_volume": 5.36, "taker_buy_quote": 39.20577}, {"ts": 1774817340000, "open": 7.316, "high": 7.318, "low": 7.316, "close": 7.318, "volume": 3.05, "quote_volume": 22.31715, "trades": 4, "taker_buy_volume": 3.05, "taker_buy_quote": 22.31715}, {"ts": 1774817400000, "open": 7.316, "high": 7.319, "low": 7.312, "close": 7.319, "volume": 19.92, "quote_volume": 145.6976, "trades": 17, "taker_buy_volume": 7.59, "taker_buy_quote": 55.52694}, {"ts": 1774817460000, "open": 7.318, "high": 7.318, "low": 7.315, "close": 7.317, "volume": 15.71, "quote_volume": 114.94798, "trades": 14, "taker_buy_volume": 7.11, "taker_buy_quote": 52.02387}, {"ts": 1774817520000, "open": 7.318, "high": 7.321, "low": 7.29, "close": 7.301, "volume": 1253.57, "quote_volume": 9151.1981, "trades": 102, "taker_buy_volume": 42.6, "taker_buy_quote": 311.32688}, {"ts": 1774817580000, "open": 7.3, "high": 7.302, "low": 7.3, "close": 7.3, "volume": 28.21, "quote_volume": 205.94268, "trades": 6, "taker_buy_volume": 28.21, "taker_buy_quote": 205.94268}, {"ts": 1774817640000, "open": 7.3, "high": 7.3, "low": 7.3, "close": 7.3, "volume": 10.52, "quote_volume": 76.796, "trades": 2, "taker_buy_volume": 10.52, "taker_buy_quote": 76.796}, {"ts": 1774817700000, "open": 7.294, "high": 7.298, "low": 7.293, "close": 7.298, "volume": 11.81, "quote_volume": 86.17696, "trades": 5, "taker_buy_volume": 9.05, "taker_buy_quote": 66.0469}, {"ts": 1774817760000, "open": 7.298, "high": 7.302, "low": 7.298, "close": 7.302, "volume": 22.21, "quote_volume": 162.11756, "trades": 11, "taker_buy_volume": 22.21, "taker_buy_quote": 162.11756}, {"ts": 1774817820000, "open": 7.302, "high": 7.302, "low": 7.302, "close": 7.302, "volume": 8.97, "quote_volume": 65.49894, "trades": 2, "taker_buy_volume": 8.97, "taker_buy_quote": 65.49894}, {"ts": 1774817880000, "open": 7.302, "high": 7.302, "low": 7.3, "close": 7.3, "volume": 4.5, "quote_volume": 32.8554, "trades": 3, "taker_buy_volume": 4.5, "taker_buy_quote": 32.8554}, {"ts": 1774817940000, "open": 7.3, "high": 7.3, "low": 7.3, "close": 7.3, "volume": 7.16, "quote_volume": 52.268, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 52.268}, {"ts": 1774818000000, "open": 7.301, "high": 7.305, "low": 7.299, "close": 7.299, "volume": 14.94, "quote_volume": 109.08054, "trades": 11, "taker_buy_volume": 10.29, "taker_buy_quote": 75.13503}, {"ts": 1774818060000, "open": 7.298, "high": 7.307, "low": 7.297, "close": 7.303, "volume": 29.81, "quote_volume": 217.69402, "trades": 14, "taker_buy_volume": 24.29, "taker_buy_quote": 177.39526}, {"ts": 1774818120000, "open": 7.302, "high": 7.304, "low": 7.302, "close": 7.304, "volume": 6.37, "quote_volume": 46.52372, "trades": 3, "taker_buy_volume": 4.99, "taker_buy_quote": 36.44696}, {"ts": 1774818180000, "open": 7.301, "high": 7.302, "low": 7.288, "close": 7.301, "volume": 196.04, "quote_volume": 1429.38854, "trades": 24, "taker_buy_volume": 6.88, "taker_buy_quote": 50.2328}, {"ts": 1774818240000, "open": 7.302, "high": 7.302, "low": 7.302, "close": 7.302, "volume": 5.14, "quote_volume": 37.53228, "trades": 2, "taker_buy_volume": 5.14, "taker_buy_quote": 37.53228}, {"ts": 1774818300000, "open": 7.298, "high": 7.298, "low": 7.296, "close": 7.296, "volume": 24.51, "quote_volume": 178.851, "trades": 5, "taker_buy_volume": 9.42, "taker_buy_quote": 68.72832}, {"ts": 1774818360000, "open": 7.295, "high": 7.295, "low": 7.293, "close": 7.295, "volume": 17.1, "quote_volume": 124.73316, "trades": 9, "taker_buy_volume": 12.96, "taker_buy_quote": 94.536}, {"ts": 1774818420000, "open": 7.296, "high": 7.296, "low": 7.263, "close": 7.265, "volume": 289.12, "quote_volume": 2103.71171, "trades": 80, "taker_buy_volume": 72.42, "taker_buy_quote": 526.88122}, {"ts": 1774818480000, "open": 7.264, "high": 7.264, "low": 7.246, "close": 7.255, "volume": 461.93, "quote_volume": 3351.14952, "trades": 58, "taker_buy_volume": 153.64, "taker_buy_quote": 1114.37605}, {"ts": 1774818540000, "open": 7.256, "high": 7.273, "low": 7.256, "close": 7.273, "volume": 211.25, "quote_volume": 1533.39207, "trades": 23, "taker_buy_volume": 208.17, "taker_buy_quote": 1511.03256}, {"ts": 1774818600000, "open": 7.273, "high": 7.276, "low": 7.273, "close": 7.276, "volume": 8.98, "quote_volume": 65.32084, "trades": 3, "taker_buy_volume": 8.98, "taker_buy_quote": 65.32084}, {"ts": 1774818660000, "open": 7.28, "high": 7.28, "low": 7.274, "close": 7.274, "volume": 88.11, "quote_volume": 641.35129, "trades": 6, "taker_buy_volume": 5.8, "taker_buy_quote": 42.224}, {"ts": 1774818720000, "open": 7.279, "high": 7.282, "low": 7.279, "close": 7.28, "volume": 9.14, "quote_volume": 66.5361, "trades": 7, "taker_buy_volume": 6.42, "taker_buy_quote": 46.73722}, {"ts": 1774818780000, "open": 7.283, "high": 7.283, "low": 7.267, "close": 7.27, "volume": 275.44, "quote_volume": 2003.49564, "trades": 13, "taker_buy_volume": 5.64, "taker_buy_quote": 41.0362}, {"ts": 1774818840000, "open": 7.27, "high": 7.27, "low": 7.27, "close": 7.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818900000, "open": 7.266, "high": 7.266, "low": 7.265, "close": 7.265, "volume": 55.76, "quote_volume": 405.09711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818960000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819020000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819140000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 7.258, "high": 7.258, "low": 7.258, "close": 7.258, "volume": 6.22, "quote_volume": 45.14476, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 45.14476}, {"ts": 1774819260000, "open": 7.258, "high": 7.258, "low": 7.258, "close": 7.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819320000, "open": 7.251, "high": 7.253, "low": 7.243, "close": 7.253, "volume": 127.93, "quote_volume": 926.78159, "trades": 6, "taker_buy_volume": 11.07, "taker_buy_quote": 80.29071}, {"ts": 1774819380000, "open": 7.253, "high": 7.253, "low": 7.253, "close": 7.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 7.253, "high": 7.253, "low": 7.253, "close": 7.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819500000, "open": 7.253, "high": 7.253, "low": 7.253, "close": 7.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819560000, "open": 7.253, "high": 7.253, "low": 7.253, "close": 7.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 7.26, "high": 7.26, "low": 7.256, "close": 7.256, "volume": 5.75, "quote_volume": 41.7358, "trades": 5, "taker_buy_volume": 4.6, "taker_buy_quote": 33.3914}, {"ts": 1774819680000, "open": 7.262, "high": 7.262, "low": 7.262, "close": 7.262, "volume": 14.95, "quote_volume": 108.5669, "trades": 3, "taker_buy_volume": 14.95, "taker_buy_quote": 108.5669}, {"ts": 1774819740000, "open": 7.262, "high": 7.262, "low": 7.262, "close": 7.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819800000, "open": 7.262, "high": 7.262, "low": 7.262, "close": 7.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819860000, "open": 7.262, "high": 7.262, "low": 7.262, "close": 7.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819920000, "open": 7.269, "high": 7.269, "low": 7.261, "close": 7.261, "volume": 75.97, "quote_volume": 551.92587, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819980000, "open": 7.27, "high": 7.27, "low": 7.263, "close": 7.264, "volume": 65.14, "quote_volume": 473.19709, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 7.264, "high": 7.264, "low": 7.264, "close": 7.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820100000, "open": 7.275, "high": 7.3, "low": 7.275, "close": 7.291, "volume": 164.08, "quote_volume": 1196.42853, "trades": 13, "taker_buy_volume": 160.85, "taker_buy_quote": 1172.90209}, {"ts": 1774820160000, "open": 7.291, "high": 7.291, "low": 7.291, "close": 7.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820220000, "open": 7.283, "high": 7.286, "low": 7.271, "close": 7.286, "volume": 152.0, "quote_volume": 1106.22992, "trades": 9, "taker_buy_volume": 21.08, "taker_buy_quote": 153.57341}, {"ts": 1774820280000, "open": 7.286, "high": 7.286, "low": 7.286, "close": 7.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820340000, "open": 7.286, "high": 7.286, "low": 7.286, "close": 7.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 7.286, "high": 7.286, "low": 7.286, "close": 7.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820460000, "open": 7.257, "high": 7.257, "low": 7.257, "close": 7.257, "volume": 153.28, "quote_volume": 1112.35296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820520000, "open": 7.254, "high": 7.259, "low": 7.254, "close": 7.259, "volume": 259.85, "quote_volume": 1886.06058, "trades": 6, "taker_buy_volume": 259.85, "taker_buy_quote": 1886.06058}, {"ts": 1774820580000, "open": 7.249, "high": 7.249, "low": 7.249, "close": 7.249, "volume": 6.08, "quote_volume": 44.07392, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 44.07392}, {"ts": 1774820640000, "open": 7.249, "high": 7.249, "low": 7.244, "close": 7.244, "volume": 13.79, "quote_volume": 99.93386, "trades": 5, "taker_buy_volume": 7.82, "taker_buy_quote": 56.68718}, {"ts": 1774820700000, "open": 7.249, "high": 7.255, "low": 7.249, "close": 7.25, "volume": 29.63, "quote_volume": 214.87303, "trades": 16, "taker_buy_volume": 25.02, "taker_buy_quote": 181.44219}, {"ts": 1774820760000, "open": 7.254, "high": 7.258, "low": 7.251, "close": 7.251, "volume": 87.96, "quote_volume": 638.07351, "trades": 19, "taker_buy_volume": 81.47, "taker_buy_quote": 591.00062}, {"ts": 1774820820000, "open": 7.259, "high": 7.262, "low": 7.259, "close": 7.262, "volume": 6.08, "quote_volume": 44.1391, "trades": 5, "taker_buy_volume": 6.08, "taker_buy_quote": 44.1391}, {"ts": 1774820880000, "open": 7.256, "high": 7.256, "low": 7.256, "close": 7.256, "volume": 8.55, "quote_volume": 62.0388, "trades": 8, "taker_buy_volume": 8.55, "taker_buy_quote": 62.0388}, {"ts": 1774820940000, "open": 7.256, "high": 7.256, "low": 7.256, "close": 7.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821000000, "open": 7.256, "high": 7.256, "low": 7.256, "close": 7.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821060000, "open": 7.251, "high": 7.251, "low": 7.242, "close": 7.242, "volume": 59.16, "quote_volume": 428.89005, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821120000, "open": 7.25, "high": 7.256, "low": 7.25, "close": 7.256, "volume": 85.39, "quote_volume": 619.53358, "trades": 11, "taker_buy_volume": 85.39, "taker_buy_quote": 619.53358}, {"ts": 1774821180000, "open": 7.256, "high": 7.256, "low": 7.256, "close": 7.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 7.247, "high": 7.247, "low": 7.245, "close": 7.245, "volume": 59.21, "quote_volume": 429.03162, "trades": 13, "taker_buy_volume": 25.66, "taker_buy_quote": 185.9067}, {"ts": 1774821300000, "open": 7.252, "high": 7.256, "low": 7.252, "close": 7.256, "volume": 6.55, "quote_volume": 47.5129, "trades": 8, "taker_buy_volume": 6.55, "taker_buy_quote": 47.5129}, {"ts": 1774821360000, "open": 7.256, "high": 7.259, "low": 7.256, "close": 7.259, "volume": 4.49, "quote_volume": 32.58754, "trades": 4, "taker_buy_volume": 4.49, "taker_buy_quote": 32.58754}, {"ts": 1774821420000, "open": 7.25, "high": 7.25, "low": 7.225, "close": 7.244, "volume": 424.37, "quote_volume": 3069.81121, "trades": 73, "taker_buy_volume": 16.84, "taker_buy_quote": 121.93929}, {"ts": 1774821480000, "open": 7.244, "high": 7.244, "low": 7.244, "close": 7.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 7.244, "high": 7.244, "low": 7.244, "close": 7.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 7.233, "high": 7.233, "low": 7.233, "close": 7.233, "volume": 1.2, "quote_volume": 8.6796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821660000, "open": 7.239, "high": 7.24, "low": 7.239, "close": 7.24, "volume": 2.78, "quote_volume": 20.12581, "trades": 3, "taker_buy_volume": 2.78, "taker_buy_quote": 20.12581}, {"ts": 1774821720000, "open": 7.241, "high": 7.244, "low": 7.241, "close": 7.244, "volume": 5.0, "quote_volume": 36.21166, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 36.21166}, {"ts": 1774821780000, "open": 7.244, "high": 7.263, "low": 7.244, "close": 7.255, "volume": 142.04, "quote_volume": 1030.39235, "trades": 39, "taker_buy_volume": 130.08, "taker_buy_quote": 943.59571}, {"ts": 1774821840000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 7.255, "high": 7.255, "low": 7.253, "close": 7.253, "volume": 2.43, "quote_volume": 17.6269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 7.256, "high": 7.266, "low": 7.256, "close": 7.266, "volume": 17.26, "quote_volume": 125.31297, "trades": 16, "taker_buy_volume": 14.14, "taker_buy_quote": 102.66746}, {"ts": 1774822080000, "open": 7.266, "high": 7.266, "low": 7.263, "close": 7.263, "volume": 5.4, "quote_volume": 39.22812, "trades": 5, "taker_buy_volume": 0.31, "taker_buy_quote": 2.25246}, {"ts": 1774822140000, "open": 7.262, "high": 7.262, "low": 7.255, "close": 7.255, "volume": 9.99, "quote_volume": 72.51637, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822200000, "open": 7.26, "high": 7.266, "low": 7.26, "close": 7.266, "volume": 13.42, "quote_volume": 97.46151, "trades": 13, "taker_buy_volume": 9.61, "taker_buy_quote": 69.7971}, {"ts": 1774822260000, "open": 7.265, "high": 7.265, "low": 7.255, "close": 7.255, "volume": 20.23, "quote_volume": 146.90607, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822320000, "open": 7.26, "high": 7.261, "low": 7.26, "close": 7.261, "volume": 2.76, "quote_volume": 20.03898, "trades": 2, "taker_buy_volume": 2.76, "taker_buy_quote": 20.03898}, {"ts": 1774822380000, "open": 7.262, "high": 7.265, "low": 7.262, "close": 7.265, "volume": 5.52, "quote_volume": 40.09452, "trades": 4, "taker_buy_volume": 5.52, "taker_buy_quote": 40.09452}, {"ts": 1774822440000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822500000, "open": 7.265, "high": 7.265, "low": 7.261, "close": 7.261, "volume": 8.32, "quote_volume": 60.431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 7.26, "high": 7.26, "low": 7.255, "close": 7.255, "volume": 13.16, "quote_volume": 95.49653, "trades": 10, "taker_buy_volume": 5.37, "taker_buy_quote": 38.95935}, {"ts": 1774822620000, "open": 7.254, "high": 7.254, "low": 7.253, "close": 7.253, "volume": 2.1, "quote_volume": 15.23269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822680000, "open": 7.254, "high": 7.257, "low": 7.254, "close": 7.257, "volume": 5.14, "quote_volume": 37.29264, "trades": 4, "taker_buy_volume": 5.14, "taker_buy_quote": 37.29264}, {"ts": 1774822740000, "open": 7.253, "high": 7.253, "low": 7.248, "close": 7.249, "volume": 9.73, "quote_volume": 70.54528, "trades": 7, "taker_buy_volume": 1.39, "taker_buy_quote": 10.07611}, {"ts": 1774822800000, "open": 7.25, "high": 7.253, "low": 7.25, "close": 7.253, "volume": 5.56, "quote_volume": 40.31834, "trades": 5, "taker_buy_volume": 5.56, "taker_buy_quote": 40.31834}, {"ts": 1774822860000, "open": 7.253, "high": 7.253, "low": 7.241, "close": 7.241, "volume": 42.47, "quote_volume": 307.8549, "trades": 19, "taker_buy_volume": 7.51, "taker_buy_quote": 54.40244}, {"ts": 1774822920000, "open": 7.242, "high": 7.247, "low": 7.242, "close": 7.247, "volume": 9.73, "quote_volume": 70.48551, "trades": 9, "taker_buy_volume": 9.73, "taker_buy_quote": 70.48551}, {"ts": 1774822980000, "open": 7.247, "high": 7.247, "low": 7.247, "close": 7.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 7.248, "high": 7.252, "low": 7.247, "close": 7.247, "volume": 22.64, "quote_volume": 164.09949, "trades": 15, "taker_buy_volume": 6.95, "taker_buy_quote": 50.3875}, {"ts": 1774823100000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 1.26, "quote_volume": 9.12996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823220000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823280000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 7.248, "high": 7.251, "low": 7.248, "close": 7.251, "volume": 6.59, "quote_volume": 47.77185, "trades": 7, "taker_buy_volume": 5.29, "taker_buy_quote": 38.34945}, {"ts": 1774823400000, "open": 7.251, "high": 7.251, "low": 7.251, "close": 7.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 7.249, "high": 7.249, "low": 7.244, "close": 7.244, "volume": 8.34, "quote_volume": 60.43581, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 7.243, "high": 7.243, "low": 7.237, "close": 7.237, "volume": 9.73, "quote_volume": 70.4452, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823580000, "open": 7.236, "high": 7.236, "low": 7.233, "close": 7.233, "volume": 8.77, "quote_volume": 63.45138, "trades": 6, "taker_buy_volume": 3.21, "taker_buy_quote": 23.22756}, {"ts": 1774823640000, "open": 7.232, "high": 7.232, "low": 7.223, "close": 7.223, "volume": 82.98, "quote_volume": 599.42709, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823700000, "open": 7.222, "high": 7.222, "low": 7.218, "close": 7.218, "volume": 144.47, "quote_volume": 1043.14702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823760000, "open": 7.217, "high": 7.217, "low": 7.21, "close": 7.214, "volume": 218.5, "quote_volume": 1575.91654, "trades": 17, "taker_buy_volume": 12.58, "taker_buy_quote": 90.74912}, {"ts": 1774823820000, "open": 7.211, "high": 7.211, "low": 7.2, "close": 7.207, "volume": 870.91, "quote_volume": 6272.21226, "trades": 27, "taker_buy_volume": 22.01, "taker_buy_quote": 158.65863}, {"ts": 1774823880000, "open": 7.207, "high": 7.22, "low": 7.206, "close": 7.206, "volume": 24.58, "quote_volume": 177.28252, "trades": 17, "taker_buy_volume": 23.19, "taker_buy_quote": 167.26618}, {"ts": 1774823940000, "open": 7.205, "high": 7.205, "low": 7.192, "close": 7.193, "volume": 281.62, "quote_volume": 2027.51229, "trades": 32, "taker_buy_volume": 40.08, "taker_buy_quote": 288.48248}, {"ts": 1774824000000, "open": 7.192, "high": 7.194, "low": 7.191, "close": 7.194, "volume": 14.95, "quote_volume": 107.5142, "trades": 9, "taker_buy_volume": 13.21, "taker_buy_quote": 95.00151}, {"ts": 1774824060000, "open": 7.19, "high": 7.19, "low": 7.178, "close": 7.185, "volume": 340.22, "quote_volume": 2443.67367, "trades": 38, "taker_buy_volume": 22.85, "taker_buy_quote": 164.16509}, {"ts": 1774824120000, "open": 7.186, "high": 7.199, "low": 7.186, "close": 7.194, "volume": 47.37, "quote_volume": 340.70202, "trades": 17, "taker_buy_volume": 35.35, "taker_buy_quote": 254.21919}, {"ts": 1774824180000, "open": 7.194, "high": 7.194, "low": 7.186, "close": 7.186, "volume": 40.11, "quote_volume": 288.37885, "trades": 32, "taker_buy_volume": 20.7, "taker_buy_quote": 148.84187}, {"ts": 1774824240000, "open": 7.189, "high": 7.19, "low": 7.189, "close": 7.189, "volume": 18.16, "quote_volume": 130.55364, "trades": 4, "taker_buy_volume": 18.16, "taker_buy_quote": 130.55364}, {"ts": 1774824300000, "open": 7.185, "high": 7.186, "low": 7.166, "close": 7.172, "volume": 344.79, "quote_volume": 2473.10867, "trades": 107, "taker_buy_volume": 241.43, "taker_buy_quote": 1731.84823}, {"ts": 1774824360000, "open": 7.177, "high": 7.189, "low": 7.175, "close": 7.175, "volume": 62.05, "quote_volume": 445.53322, "trades": 31, "taker_buy_volume": 44.5, "taker_buy_quote": 319.55884}, {"ts": 1774824420000, "open": 7.174, "high": 7.185, "low": 7.169, "close": 7.185, "volume": 60.48, "quote_volume": 433.81024, "trades": 25, "taker_buy_volume": 18.07, "taker_buy_quote": 129.75195}, {"ts": 1774824480000, "open": 7.186, "high": 7.189, "low": 7.175, "close": 7.183, "volume": 57.94, "quote_volume": 416.21201, "trades": 25, "taker_buy_volume": 44.75, "taker_buy_quote": 321.52336}, {"ts": 1774824540000, "open": 7.177, "high": 7.181, "low": 7.172, "close": 7.176, "volume": 126.54, "quote_volume": 908.16529, "trades": 16, "taker_buy_volume": 70.43, "taker_buy_quote": 505.53103}, {"ts": 1774824600000, "open": 7.18, "high": 7.206, "low": 7.178, "close": 7.196, "volume": 246.74, "quote_volume": 1775.00448, "trades": 54, "taker_buy_volume": 228.07, "taker_buy_quote": 1640.78219}, {"ts": 1774824660000, "open": 7.197, "high": 7.226, "low": 7.194, "close": 7.222, "volume": 896.49, "quote_volume": 6463.21106, "trades": 66, "taker_buy_volume": 832.05, "taker_buy_quote": 5998.51526}, {"ts": 1774824720000, "open": 7.221, "high": 7.233, "low": 7.219, "close": 7.23, "volume": 567.79, "quote_volume": 4104.8979, "trades": 56, "taker_buy_volume": 532.87, "taker_buy_quote": 3852.4933}, {"ts": 1774824780000, "open": 7.227, "high": 7.237, "low": 7.224, "close": 7.236, "volume": 728.98, "quote_volume": 5271.96737, "trades": 69, "taker_buy_volume": 416.14, "taker_buy_quote": 3010.81162}, {"ts": 1774824840000, "open": 7.228, "high": 7.236, "low": 7.219, "close": 7.232, "volume": 131.75, "quote_volume": 951.87154, "trades": 22, "taker_buy_volume": 8.73, "taker_buy_quote": 63.17028}, {"ts": 1774824900000, "open": 7.236, "high": 7.236, "low": 7.228, "close": 7.235, "volume": 36.74, "quote_volume": 265.74699, "trades": 25, "taker_buy_volume": 11.25, "taker_buy_quote": 81.37374}, {"ts": 1774824960000, "open": 7.233, "high": 7.238, "low": 7.222, "close": 7.222, "volume": 107.88, "quote_volume": 780.15651, "trades": 66, "taker_buy_volume": 16.45, "taker_buy_quote": 118.99038}, {"ts": 1774825020000, "open": 7.221, "high": 7.224, "low": 7.212, "close": 7.212, "volume": 49.13, "quote_volume": 354.59488, "trades": 36, "taker_buy_volume": 10.51, "taker_buy_quote": 75.89773}, {"ts": 1774825080000, "open": 7.211, "high": 7.219, "low": 7.207, "close": 7.219, "volume": 26.94, "quote_volume": 194.28641, "trades": 21, "taker_buy_volume": 19.99, "taker_buy_quote": 144.18386}, {"ts": 1774825140000, "open": 7.219, "high": 7.222, "low": 7.219, "close": 7.222, "volume": 6.67, "quote_volume": 48.16225, "trades": 9, "taker_buy_volume": 6.67, "taker_buy_quote": 48.16225}, {"ts": 1774825200000, "open": 7.223, "high": 7.241, "low": 7.212, "close": 7.241, "volume": 195.65, "quote_volume": 1413.25844, "trades": 123, "taker_buy_volume": 89.56, "taker_buy_quote": 647.13112}, {"ts": 1774825260000, "open": 7.234, "high": 7.245, "low": 7.228, "close": 7.228, "volume": 44.51, "quote_volume": 322.14631, "trades": 41, "taker_buy_volume": 15.45, "taker_buy_quote": 111.90693}, {"ts": 1774825320000, "open": 7.228, "high": 7.23, "low": 7.222, "close": 7.222, "volume": 79.56, "quote_volume": 574.89324, "trades": 34, "taker_buy_volume": 61.42, "taker_buy_quote": 443.8496}, {"ts": 1774825380000, "open": 7.221, "high": 7.221, "low": 7.205, "close": 7.206, "volume": 30.02, "quote_volume": 216.48995, "trades": 22, "taker_buy_volume": 6.76, "taker_buy_quote": 48.71256}, {"ts": 1774825440000, "open": 7.205, "high": 7.213, "low": 7.199, "close": 7.206, "volume": 290.73, "quote_volume": 2095.57385, "trades": 42, "taker_buy_volume": 268.42, "taker_buy_quote": 1934.9255}, {"ts": 1774825500000, "open": 7.201, "high": 7.206, "low": 7.19, "close": 7.198, "volume": 891.12, "quote_volume": 6411.19274, "trades": 31, "taker_buy_volume": 58.75, "taker_buy_quote": 422.62714}, {"ts": 1774825560000, "open": 7.193, "high": 7.204, "low": 7.191, "close": 7.204, "volume": 64.33, "quote_volume": 462.80087, "trades": 21, "taker_buy_volume": 39.07, "taker_buy_quote": 281.12115}, {"ts": 1774825620000, "open": 7.199, "high": 7.199, "low": 7.188, "close": 7.19, "volume": 49.39, "quote_volume": 355.182, "trades": 31, "taker_buy_volume": 32.59, "taker_buy_quote": 234.3312}, {"ts": 1774825680000, "open": 7.187, "high": 7.194, "low": 7.173, "close": 7.174, "volume": 195.44, "quote_volume": 1403.70028, "trades": 48, "taker_buy_volume": 19.51, "taker_buy_quote": 140.16594}, {"ts": 1774825740000, "open": 7.172, "high": 7.172, "low": 7.162, "close": 7.166, "volume": 70.48, "quote_volume": 505.11209, "trades": 34, "taker_buy_volume": 28.99, "taker_buy_quote": 207.69787}, {"ts": 1774825800000, "open": 7.161, "high": 7.17, "low": 7.156, "close": 7.166, "volume": 165.01, "quote_volume": 1182.06638, "trades": 46, "taker_buy_volume": 127.99, "taker_buy_quote": 917.07517}, {"ts": 1774825860000, "open": 7.158, "high": 7.158, "low": 7.146, "close": 7.151, "volume": 123.4, "quote_volume": 882.68233, "trades": 31, "taker_buy_volume": 13.68, "taker_buy_quote": 97.82548}, {"ts": 1774825920000, "open": 7.146, "high": 7.15, "low": 7.144, "close": 7.145, "volume": 146.95, "quote_volume": 1050.01649, "trades": 19, "taker_buy_volume": 27.62, "taker_buy_quote": 197.40932}, {"ts": 1774825980000, "open": 7.143, "high": 7.169, "low": 7.139, "close": 7.169, "volume": 174.85, "quote_volume": 1250.44365, "trades": 45, "taker_buy_volume": 141.48, "taker_buy_quote": 1012.19907}, {"ts": 1774826040000, "open": 7.16, "high": 7.169, "low": 7.152, "close": 7.169, "volume": 432.29, "quote_volume": 3094.64241, "trades": 60, "taker_buy_volume": 221.27, "taker_buy_quote": 1584.67662}, {"ts": 1774826100000, "open": 7.164, "high": 7.174, "low": 7.158, "close": 7.174, "volume": 108.89, "quote_volume": 780.31813, "trades": 36, "taker_buy_volume": 63.74, "taker_buy_quote": 456.85656}, {"ts": 1774826160000, "open": 7.172, "high": 7.176, "low": 7.166, "close": 7.176, "volume": 33.14, "quote_volume": 237.58674, "trades": 11, "taker_buy_volume": 2.8, "taker_buy_quote": 20.0914}, {"ts": 1774826220000, "open": 7.17, "high": 7.171, "low": 7.16, "close": 7.171, "volume": 247.78, "quote_volume": 1775.59348, "trades": 17, "taker_buy_volume": 8.52, "taker_buy_quote": 61.09692}, {"ts": 1774826280000, "open": 7.172, "high": 7.173, "low": 7.168, "close": 7.168, "volume": 32.85, "quote_volume": 235.4967, "trades": 8, "taker_buy_volume": 2.8, "taker_buy_quote": 20.083}, {"ts": 1774826340000, "open": 7.167, "high": 7.176, "low": 7.161, "close": 7.176, "volume": 36.9, "quote_volume": 264.4057, "trades": 16, "taker_buy_volume": 10.62, "taker_buy_quote": 76.16992}, {"ts": 1774826400000, "open": 7.17, "high": 7.17, "low": 7.166, "close": 7.166, "volume": 34.66, "quote_volume": 248.47653, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826460000, "open": 7.165, "high": 7.166, "low": 7.158, "close": 7.166, "volume": 51.48, "quote_volume": 368.64338, "trades": 13, "taker_buy_volume": 15.14, "taker_buy_quote": 108.46716}, {"ts": 1774826520000, "open": 7.163, "high": 7.163, "low": 7.156, "close": 7.159, "volume": 131.99, "quote_volume": 944.78622, "trades": 25, "taker_buy_volume": 86.38, "taker_buy_quote": 618.25458}, {"ts": 1774826580000, "open": 7.16, "high": 7.165, "low": 7.156, "close": 7.156, "volume": 29.94, "quote_volume": 214.33915, "trades": 16, "taker_buy_volume": 15.91, "taker_buy_quote": 113.90656}, {"ts": 1774826640000, "open": 7.157, "high": 7.159, "low": 7.149, "close": 7.149, "volume": 25.23, "quote_volume": 180.44807, "trades": 24, "taker_buy_volume": 4.2, "taker_buy_quote": 30.0636}, {"ts": 1774826700000, "open": 7.15, "high": 7.177, "low": 7.15, "close": 7.168, "volume": 593.07, "quote_volume": 4249.86464, "trades": 57, "taker_buy_volume": 568.93, "taker_buy_quote": 4076.76924}, {"ts": 1774826760000, "open": 7.167, "high": 7.167, "low": 7.16, "close": 7.161, "volume": 103.02, "quote_volume": 737.75612, "trades": 26, "taker_buy_volume": 10.63, "taker_buy_quote": 76.15991}, {"ts": 1774826820000, "open": 7.161, "high": 7.161, "low": 7.16, "close": 7.16, "volume": 8.87, "quote_volume": 63.51439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "open": 7.162, "high": 7.169, "low": 7.147, "close": 7.147, "volume": 408.96, "quote_volume": 2926.0274, "trades": 119, "taker_buy_volume": 36.53, "taker_buy_quote": 261.49955}, {"ts": 1774826940000, "open": 7.152, "high": 7.158, "low": 7.152, "close": 7.158, "volume": 35.64, "quote_volume": 255.04672, "trades": 10, "taker_buy_volume": 35.64, "taker_buy_quote": 255.04672}, {"ts": 1774827000000, "open": 7.158, "high": 7.165, "low": 7.158, "close": 7.165, "volume": 23.16, "quote_volume": 165.81848, "trades": 11, "taker_buy_volume": 23.16, "taker_buy_quote": 165.81848}, {"ts": 1774827060000, "open": 7.162, "high": 7.18, "low": 7.161, "close": 7.18, "volume": 471.51, "quote_volume": 3382.16105, "trades": 96, "taker_buy_volume": 408.19, "taker_buy_quote": 2927.89986}, {"ts": 1774827120000, "open": 7.178, "high": 7.178, "low": 7.164, "close": 7.164, "volume": 25.2, "quote_volume": 180.6924, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827180000, "open": 7.169, "high": 7.174, "low": 7.169, "close": 7.174, "volume": 40.64, "quote_volume": 291.38962, "trades": 14, "taker_buy_volume": 38.7, "taker_buy_quote": 277.47206}, {"ts": 1774827240000, "open": 7.173, "high": 7.173, "low": 7.168, "close": 7.168, "volume": 9.65, "quote_volume": 69.1922, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827300000, "open": 7.172, "high": 7.172, "low": 7.134, "close": 7.148, "volume": 598.7, "quote_volume": 4282.50106, "trades": 125, "taker_buy_volume": 180.39, "taker_buy_quote": 1288.40928}, {"ts": 1774827360000, "open": 7.149, "high": 7.153, "low": 7.149, "close": 7.153, "volume": 11.28, "quote_volume": 80.65905, "trades": 9, "taker_buy_volume": 11.28, "taker_buy_quote": 80.65905}, {"ts": 1774827420000, "open": 7.151, "high": 7.151, "low": 7.15, "close": 7.15, "volume": 24.99, "quote_volume": 178.67991, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827480000, "open": 7.149, "high": 7.163, "low": 7.149, "close": 7.156, "volume": 36.94, "quote_volume": 264.40502, "trades": 22, "taker_buy_volume": 28.52, "taker_buy_quote": 204.14737}, {"ts": 1774827540000, "open": 7.156, "high": 7.156, "low": 7.156, "close": 7.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827600000, "open": 7.16, "high": 7.168, "low": 7.16, "close": 7.166, "volume": 14.0, "quote_volume": 100.2988, "trades": 11, "taker_buy_volume": 12.6, "taker_buy_quote": 90.2664}, {"ts": 1774827660000, "open": 7.165, "high": 7.165, "low": 7.152, "close": 7.152, "volume": 231.92, "quote_volume": 1658.89216, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827720000, "open": 7.156, "high": 7.158, "low": 7.156, "close": 7.158, "volume": 3.65, "quote_volume": 26.1225, "trades": 3, "taker_buy_volume": 3.65, "taker_buy_quote": 26.1225}, {"ts": 1774827780000, "open": 7.156, "high": 7.156, "low": 7.155, "close": 7.155, "volume": 2.82, "quote_volume": 20.17851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 7.158, "high": 7.159, "low": 7.158, "close": 7.159, "volume": 1.95, "quote_volume": 13.9595, "trades": 2, "taker_buy_volume": 1.95, "taker_buy_quote": 13.9595}, {"ts": 1774827900000, "open": 7.16, "high": 7.17, "low": 7.16, "close": 7.17, "volume": 15.15, "quote_volume": 108.5485, "trades": 11, "taker_buy_volume": 15.15, "taker_buy_quote": 108.5485}, {"ts": 1774827960000, "open": 7.17, "high": 7.173, "low": 7.167, "close": 7.167, "volume": 11.2, "quote_volume": 80.30465, "trades": 9, "taker_buy_volume": 4.2, "taker_buy_quote": 30.12165}, {"ts": 1774828020000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828080000, "open": 7.17, "high": 7.175, "low": 7.17, "close": 7.175, "volume": 7.25, "quote_volume": 52.00005, "trades": 6, "taker_buy_volume": 7.25, "taker_buy_quote": 52.00005}, {"ts": 1774828140000, "open": 7.176, "high": 7.184, "low": 7.176, "close": 7.178, "volume": 41.38, "quote_volume": 297.13763, "trades": 18, "taker_buy_volume": 29.67, "taker_buy_quote": 213.0429}, {"ts": 1774828200000, "open": 7.183, "high": 7.183, "low": 7.177, "close": 7.177, "volume": 7.09, "quote_volume": 50.89782, "trades": 3, "taker_buy_volume": 1.44, "taker_buy_quote": 10.34352}, {"ts": 1774828260000, "open": 7.177, "high": 7.177, "low": 7.176, "close": 7.176, "volume": 2.8, "quote_volume": 20.0942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828320000, "open": 7.175, "high": 7.179, "low": 7.166, "close": 7.173, "volume": 44.67, "quote_volume": 320.29163, "trades": 35, "taker_buy_volume": 4.47, "taker_buy_quote": 32.08453}, {"ts": 1774828380000, "open": 7.172, "high": 7.172, "low": 7.172, "close": 7.172, "volume": 1.4, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 10.0408}, {"ts": 1774828440000, "open": 7.173, "high": 7.178, "low": 7.173, "close": 7.175, "volume": 11.06, "quote_volume": 79.36068, "trades": 8, "taker_buy_volume": 8.26, "taker_buy_quote": 59.26928}, {"ts": 1774828500000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828560000, "open": 7.174, "high": 7.174, "low": 7.171, "close": 7.171, "volume": 5.6, "quote_volume": 40.166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828620000, "open": 7.17, "high": 7.17, "low": 7.168, "close": 7.168, "volume": 4.2, "quote_volume": 30.1098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 7.167, "high": 7.167, "low": 7.158, "close": 7.163, "volume": 16.24, "quote_volume": 116.32152, "trades": 12, "taker_buy_volume": 2.8, "taker_buy_quote": 20.055}, {"ts": 1774828740000, "open": 7.164, "high": 7.165, "low": 7.162, "close": 7.162, "volume": 9.06, "quote_volume": 64.89256, "trades": 3, "taker_buy_volume": 2.08, "taker_buy_quote": 14.9018}, {"ts": 1774828800000, "open": 7.165, "high": 7.168, "low": 7.156, "close": 7.164, "volume": 30.12, "quote_volume": 215.6992, "trades": 25, "taker_buy_volume": 14.72, "taker_buy_quote": 105.438}, {"ts": 1774828860000, "open": 7.165, "high": 7.169, "low": 7.137, "close": 7.137, "volume": 98.05, "quote_volume": 701.49776, "trades": 63, "taker_buy_volume": 29.32, "taker_buy_quote": 209.9758}, {"ts": 1774828920000, "open": 7.137, "high": 7.149, "low": 7.137, "close": 7.148, "volume": 53.57, "quote_volume": 382.73544, "trades": 34, "taker_buy_volume": 47.93, "taker_buy_quote": 342.44892}, {"ts": 1774828980000, "open": 7.149, "high": 7.156, "low": 7.143, "close": 7.148, "volume": 113.51, "quote_volume": 811.37522, "trades": 37, "taker_buy_volume": 19.64, "taker_buy_quote": 140.40302}, {"ts": 1774829040000, "open": 7.145, "high": 7.145, "low": 7.134, "close": 7.134, "volume": 48.28, "quote_volume": 344.78007, "trades": 20, "taker_buy_volume": 14.64, "taker_buy_quote": 104.58065}, {"ts": 1774829100000, "open": 7.134, "high": 7.147, "low": 7.134, "close": 7.147, "volume": 41.9, "quote_volume": 299.05603, "trades": 19, "taker_buy_volume": 40.49, "taker_buy_quote": 288.99709}, {"ts": 1774829160000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 1.41, "quote_volume": 10.07868, "trades": 1, "taker_buy_volume": 1.41, "taker_buy_quote": 10.07868}, {"ts": 1774829220000, "open": 7.146, "high": 7.152, "low": 7.146, "close": 7.152, "volume": 7.05, "quote_volume": 50.40468, "trades": 5, "taker_buy_volume": 5.64, "taker_buy_quote": 40.32882}, {"ts": 1774829280000, "open": 7.153, "high": 7.164, "low": 7.153, "close": 7.156, "volume": 135.65, "quote_volume": 971.58967, "trades": 23, "taker_buy_volume": 119.68, "taker_buy_quote": 857.27126}, {"ts": 1774829340000, "open": 7.16, "high": 7.174, "low": 7.16, "close": 7.164, "volume": 352.21, "quote_volume": 2525.06763, "trades": 39, "taker_buy_volume": 236.81, "taker_buy_quote": 1697.51464}, {"ts": 1774829400000, "open": 7.171, "high": 7.171, "low": 7.165, "close": 7.165, "volume": 31.17, "quote_volume": 223.48081, "trades": 11, "taker_buy_volume": 5.4, "taker_buy_quote": 38.7234}, {"ts": 1774829460000, "open": 7.169, "high": 7.208, "low": 7.169, "close": 7.192, "volume": 595.37, "quote_volume": 4282.821, "trades": 141, "taker_buy_volume": 390.63, "taker_buy_quote": 2809.32651}, {"ts": 1774829520000, "open": 7.191, "high": 7.191, "low": 7.18, "close": 7.18, "volume": 21.12, "quote_volume": 151.7674, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829580000, "open": 7.184, "high": 7.185, "low": 7.181, "close": 7.181, "volume": 6.8, "quote_volume": 48.84647, "trades": 7, "taker_buy_volume": 2.04, "taker_buy_quote": 14.656}, {"ts": 1774829640000, "open": 7.185, "high": 7.194, "low": 7.185, "close": 7.194, "volume": 22.14, "quote_volume": 159.1389, "trades": 12, "taker_buy_volume": 22.14, "taker_buy_quote": 159.1389}, {"ts": 1774829700000, "open": 7.192, "high": 7.192, "low": 7.188, "close": 7.188, "volume": 7.0, "quote_volume": 50.33, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 7.192, "high": 7.209, "low": 7.192, "close": 7.208, "volume": 404.4, "quote_volume": 2911.40487, "trades": 37, "taker_buy_volume": 303.91, "taker_buy_quote": 2187.5754}, {"ts": 1774829820000, "open": 7.207, "high": 7.324, "low": 7.207, "close": 7.295, "volume": 3227.57, "quote_volume": 23470.75027, "trades": 422, "taker_buy_volume": 2003.84, "taker_buy_quote": 14543.07634}, {"ts": 1774829880000, "open": 7.294, "high": 7.294, "low": 7.278, "close": 7.278, "volume": 136.64, "quote_volume": 995.3787, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829940000, "open": 7.285, "high": 7.357, "low": 7.285, "close": 7.356, "volume": 1681.58, "quote_volume": 12305.07137, "trades": 261, "taker_buy_volume": 1097.94, "taker_buy_quote": 8033.6036}, {"ts": 1774830000000, "open": 7.355, "high": 7.361, "low": 7.344, "close": 7.358, "volume": 876.26, "quote_volume": 6441.874, "trades": 145, "taker_buy_volume": 89.45, "taker_buy_quote": 657.5757}, {"ts": 1774830060000, "open": 7.36, "high": 7.4, "low": 7.35, "close": 7.356, "volume": 2567.68, "quote_volume": 18935.12084, "trades": 371, "taker_buy_volume": 1057.77, "taker_buy_quote": 7802.8182}, {"ts": 1774830120000, "open": 7.368, "high": 7.375, "low": 7.368, "close": 7.375, "volume": 12.28, "quote_volume": 90.53207, "trades": 8, "taker_buy_volume": 11.56, "taker_buy_quote": 85.22711}, {"ts": 1774830180000, "open": 7.373, "high": 7.373, "low": 7.357, "close": 7.364, "volume": 115.59, "quote_volume": 851.20154, "trades": 58, "taker_buy_volume": 16.57, "taker_buy_quote": 122.04507}, {"ts": 1774830240000, "open": 7.365, "high": 7.42, "low": 7.365, "close": 7.391, "volume": 553.83, "quote_volume": 4096.69008, "trades": 133, "taker_buy_volume": 503.6, "taker_buy_quote": 3725.27944}, {"ts": 1774830300000, "open": 7.39, "high": 7.39, "low": 7.382, "close": 7.382, "volume": 19.84, "quote_volume": 146.5249, "trades": 15, "taker_buy_volume": 4.94, "taker_buy_quote": 36.48018}, {"ts": 1774830360000, "open": 7.383, "high": 7.413, "low": 7.379, "close": 7.413, "volume": 558.52, "quote_volume": 4135.81428, "trades": 94, "taker_buy_volume": 499.57, "taker_buy_quote": 3700.05297}, {"ts": 1774830420000, "open": 7.405, "high": 7.421, "low": 7.404, "close": 7.414, "volume": 53.49, "quote_volume": 396.67357, "trades": 34, "taker_buy_volume": 17.69, "taker_buy_quote": 131.17141}, {"ts": 1774830480000, "open": 7.419, "high": 7.434, "low": 7.415, "close": 7.415, "volume": 108.0, "quote_volume": 802.02893, "trades": 49, "taker_buy_volume": 63.49, "taker_buy_quote": 471.64693}, {"ts": 1774830540000, "open": 7.414, "high": 7.414, "low": 7.394, "close": 7.397, "volume": 46.71, "quote_volume": 345.68541, "trades": 33, "taker_buy_volume": 19.05, "taker_buy_quote": 140.89977}, {"ts": 1774830600000, "open": 7.398, "high": 7.4, "low": 7.389, "close": 7.396, "volume": 34.62, "quote_volume": 255.96691, "trades": 20, "taker_buy_volume": 27.54, "taker_buy_quote": 203.63676}, {"ts": 1774830660000, "open": 7.39, "high": 7.39, "low": 7.376, "close": 7.378, "volume": 228.17, "quote_volume": 1684.25133, "trades": 24, "taker_buy_volume": 15.98, "taker_buy_quote": 118.01978}, {"ts": 1774830720000, "open": 7.379, "high": 7.38, "low": 7.371, "close": 7.371, "volume": 9.56, "quote_volume": 70.50358, "trades": 7, "taker_buy_volume": 2.72, "taker_buy_quote": 20.07224}, {"ts": 1774830780000, "open": 7.37, "high": 7.379, "low": 7.359, "close": 7.359, "volume": 218.31, "quote_volume": 1609.37321, "trades": 76, "taker_buy_volume": 163.63, "taker_buy_quote": 1206.49914}, {"ts": 1774830840000, "open": 7.358, "high": 7.359, "low": 7.356, "close": 7.357, "volume": 40.93, "quote_volume": 301.15095, "trades": 8, "taker_buy_volume": 15.15, "taker_buy_quote": 111.48748}, {"ts": 1774830900000, "open": 7.36, "high": 7.372, "low": 7.36, "close": 7.368, "volume": 83.87, "quote_volume": 617.8241, "trades": 17, "taker_buy_volume": 23.82, "taker_buy_quote": 175.42143}, {"ts": 1774830960000, "open": 7.373, "high": 7.373, "low": 7.368, "close": 7.373, "volume": 19.7, "quote_volume": 145.18698, "trades": 10, "taker_buy_volume": 8.16, "taker_buy_quote": 60.15008}, {"ts": 1774831020000, "open": 7.374, "high": 7.377, "low": 7.357, "close": 7.357, "volume": 266.93, "quote_volume": 1964.80028, "trades": 32, "taker_buy_volume": 5.44, "taker_buy_quote": 40.12272}, {"ts": 1774831080000, "open": 7.358, "high": 7.371, "low": 7.358, "close": 7.359, "volume": 61.34, "quote_volume": 451.67865, "trades": 32, "taker_buy_volume": 25.95, "taker_buy_quote": 191.07104}, {"ts": 1774831140000, "open": 7.358, "high": 7.358, "low": 7.34, "close": 7.346, "volume": 106.01, "quote_volume": 778.95899, "trades": 38, "taker_buy_volume": 16.92, "taker_buy_quote": 124.37304}, {"ts": 1774831200000, "open": 7.34, "high": 7.376, "low": 7.338, "close": 7.361, "volume": 891.7, "quote_volume": 6562.96691, "trades": 108, "taker_buy_volume": 793.48, "taker_buy_quote": 5840.03117}, {"ts": 1774831260000, "open": 7.361, "high": 7.361, "low": 7.356, "close": 7.356, "volume": 8.22, "quote_volume": 60.48687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831320000, "open": 7.364, "high": 7.368, "low": 7.356, "close": 7.356, "volume": 110.17, "quote_volume": 810.96727, "trades": 48, "taker_buy_volume": 42.79, "taker_buy_quote": 315.04888}, {"ts": 1774831380000, "open": 7.356, "high": 7.367, "low": 7.353, "close": 7.355, "volume": 363.93, "quote_volume": 2678.48779, "trades": 77, "taker_buy_volume": 303.11, "taker_buy_quote": 2230.79439}, {"ts": 1774831440000, "open": 7.355, "high": 7.355, "low": 7.355, "close": 7.355, "volume": 11.03, "quote_volume": 81.12565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831500000, "open": 7.355, "high": 7.355, "low": 7.355, "close": 7.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831560000, "open": 7.355, "high": 7.355, "low": 7.35, "close": 7.35, "volume": 39.06, "quote_volume": 287.2326, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831620000, "open": 7.349, "high": 7.349, "low": 7.346, "close": 7.346, "volume": 16.74, "quote_volume": 122.97914, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831680000, "open": 7.348, "high": 7.348, "low": 7.338, "close": 7.338, "volume": 48.99, "quote_volume": 359.76571, "trades": 27, "taker_buy_volume": 9.03, "taker_buy_quote": 66.35244}, {"ts": 1774831740000, "open": 7.337, "high": 7.337, "low": 7.329, "close": 7.329, "volume": 20.4, "quote_volume": 149.56056, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831800000, "open": 7.33, "high": 7.333, "low": 7.329, "close": 7.331, "volume": 85.1, "quote_volume": 623.78373, "trades": 12, "taker_buy_volume": 12.27, "taker_buy_quote": 89.94732}, {"ts": 1774831860000, "open": 7.331, "high": 7.331, "low": 7.327, "close": 7.331, "volume": 190.63, "quote_volume": 1397.34014, "trades": 9, "taker_buy_volume": 9.56, "taker_buy_quote": 70.05571}, {"ts": 1774831920000, "open": 7.327, "high": 7.327, "low": 7.321, "close": 7.323, "volume": 43.92, "quote_volume": 321.57837, "trades": 25, "taker_buy_volume": 10.02, "taker_buy_quote": 73.36053}, {"ts": 1774831980000, "open": 7.321, "high": 7.321, "low": 7.32, "close": 7.32, "volume": 9.55, "quote_volume": 69.90737, "trades": 3, "taker_buy_volume": 6.82, "taker_buy_quote": 49.9224}, {"ts": 1774832040000, "open": 7.321, "high": 7.327, "low": 7.301, "close": 7.301, "volume": 458.72, "quote_volume": 3355.73029, "trades": 61, "taker_buy_volume": 116.16, "taker_buy_quote": 850.72182}, {"ts": 1774832100000, "open": 7.311, "high": 7.316, "low": 7.306, "close": 7.306, "volume": 51.89, "quote_volume": 379.30668, "trades": 23, "taker_buy_volume": 22.89, "taker_buy_quote": 167.36934}, {"ts": 1774832160000, "open": 7.31, "high": 7.31, "low": 7.307, "close": 7.307, "volume": 15.0, "quote_volume": 109.62332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832220000, "open": 7.307, "high": 7.307, "low": 7.307, "close": 7.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832280000, "open": 7.309, "high": 7.311, "low": 7.298, "close": 7.299, "volume": 391.39, "quote_volume": 2857.29636, "trades": 29, "taker_buy_volume": 15.55, "taker_buy_quote": 113.53955}, {"ts": 1774832340000, "open": 7.304, "high": 7.304, "low": 7.298, "close": 7.298, "volume": 134.63, "quote_volume": 983.06084, "trades": 7, "taker_buy_volume": 1.38, "taker_buy_quote": 10.07952}, {"ts": 1774832400000, "open": 7.3, "high": 7.3, "low": 7.253, "close": 7.256, "volume": 611.86, "quote_volume": 4449.6426, "trades": 121, "taker_buy_volume": 106.26, "taker_buy_quote": 772.05162}, {"ts": 1774832460000, "open": 7.263, "high": 7.276, "low": 7.257, "close": 7.257, "volume": 431.33, "quote_volume": 3135.0805, "trades": 48, "taker_buy_volume": 281.74, "taker_buy_quote": 2048.8568}, {"ts": 1774832520000, "open": 7.262, "high": 7.264, "low": 7.258, "close": 7.261, "volume": 23.92, "quote_volume": 173.68036, "trades": 12, "taker_buy_volume": 8.28, "taker_buy_quote": 60.12522}, {"ts": 1774832580000, "open": 7.26, "high": 7.26, "low": 7.254, "close": 7.256, "volume": 33.36, "quote_volume": 242.04799, "trades": 17, "taker_buy_volume": 21.15, "taker_buy_quote": 153.4426}, {"ts": 1774832640000, "open": 7.259, "high": 7.273, "low": 7.256, "close": 7.269, "volume": 171.11, "quote_volume": 1243.48609, "trades": 45, "taker_buy_volume": 126.42, "taker_buy_quote": 918.89949}, {"ts": 1774832700000, "open": 7.274, "high": 7.283, "low": 7.274, "close": 7.283, "volume": 27.81, "quote_volume": 202.47813, "trades": 11, "taker_buy_volume": 27.81, "taker_buy_quote": 202.47813}, {"ts": 1774832760000, "open": 7.284, "high": 7.287, "low": 7.284, "close": 7.287, "volume": 26.14, "quote_volume": 190.4739, "trades": 6, "taker_buy_volume": 5.52, "taker_buy_quote": 40.21596}, {"ts": 1774832820000, "open": 7.279, "high": 7.279, "low": 7.271, "close": 7.273, "volume": 15.18, "quote_volume": 110.4276, "trades": 11, "taker_buy_volume": 2.76, "taker_buy_quote": 20.0721}, {"ts": 1774832880000, "open": 7.274, "high": 7.275, "low": 7.274, "close": 7.275, "volume": 2.42, "quote_volume": 17.60412, "trades": 2, "taker_buy_volume": 2.42, "taker_buy_quote": 17.60412}, {"ts": 1774832940000, "open": 7.275, "high": 7.28, "low": 7.275, "close": 7.28, "volume": 7.24, "quote_volume": 52.6917, "trades": 6, "taker_buy_volume": 7.24, "taker_buy_quote": 52.6917}, {"ts": 1774833000000, "open": 7.281, "high": 7.282, "low": 7.281, "close": 7.282, "volume": 18.06, "quote_volume": 131.49624, "trades": 3, "taker_buy_volume": 18.06, "taker_buy_quote": 131.49624}, {"ts": 1774833060000, "open": 7.282, "high": 7.282, "low": 7.282, "close": 7.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833120000, "open": 7.275, "high": 7.275, "low": 7.271, "close": 7.271, "volume": 16.13, "quote_volume": 117.31693, "trades": 8, "taker_buy_volume": 9.23, "taker_buy_quote": 67.13323}, {"ts": 1774833180000, "open": 7.27, "high": 7.271, "low": 7.268, "close": 7.271, "volume": 38.71, "quote_volume": 281.40071, "trades": 10, "taker_buy_volume": 19.27, "taker_buy_quote": 140.10665}, {"ts": 1774833240000, "open": 7.272, "high": 7.281, "low": 7.272, "close": 7.281, "volume": 12.77, "quote_volume": 92.92245, "trades": 11, "taker_buy_volume": 12.77, "taker_buy_quote": 92.92245}, {"ts": 1774833300000, "open": 7.282, "high": 7.283, "low": 7.278, "close": 7.279, "volume": 8.28, "quote_volume": 60.27978, "trades": 6, "taker_buy_volume": 4.14, "taker_buy_quote": 30.14472}, {"ts": 1774833360000, "open": 7.28, "high": 7.282, "low": 7.274, "close": 7.274, "volume": 19.94, "quote_volume": 145.08634, "trades": 9, "taker_buy_volume": 4.14, "taker_buy_quote": 30.14334}, {"ts": 1774833420000, "open": 7.274, "high": 7.274, "low": 7.274, "close": 7.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833480000, "open": 7.281, "high": 7.283, "low": 7.277, "close": 7.277, "volume": 9.66, "quote_volume": 70.3248, "trades": 7, "taker_buy_volume": 4.14, "taker_buy_quote": 30.14748}, {"ts": 1774833540000, "open": 7.278, "high": 7.279, "low": 7.277, "close": 7.277, "volume": 4.14, "quote_volume": 30.13092, "trades": 3, "taker_buy_volume": 2.76, "taker_buy_quote": 20.08866}, {"ts": 1774833600000, "open": 7.278, "high": 7.279, "low": 7.273, "close": 7.273, "volume": 15.88, "quote_volume": 115.55192, "trades": 10, "taker_buy_volume": 2.76, "taker_buy_quote": 20.08866}, {"ts": 1774833660000, "open": 7.272, "high": 7.272, "low": 7.27, "close": 7.27, "volume": 4.14, "quote_volume": 30.10194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833720000, "open": 7.27, "high": 7.27, "low": 7.27, "close": 7.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 7.269, "high": 7.279, "low": 7.268, "close": 7.279, "volume": 19.8, "quote_volume": 144.0156, "trades": 14, "taker_buy_volume": 17.04, "taker_buy_quote": 123.95454}, {"ts": 1774833840000, "open": 7.279, "high": 7.279, "low": 7.279, "close": 7.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833900000, "open": 7.28, "high": 7.289, "low": 7.28, "close": 7.289, "volume": 13.8, "quote_volume": 100.5261, "trades": 10, "taker_buy_volume": 13.8, "taker_buy_quote": 100.5261}, {"ts": 1774833960000, "open": 7.29, "high": 7.304, "low": 7.29, "close": 7.3, "volume": 178.36, "quote_volume": 1302.34087, "trades": 24, "taker_buy_volume": 172.68, "taker_buy_quote": 1260.87025}, {"ts": 1774834020000, "open": 7.304, "high": 7.31, "low": 7.304, "close": 7.309, "volume": 12.44, "quote_volume": 90.90398, "trades": 9, "taker_buy_volume": 9.0, "taker_buy_quote": 65.76102}, {"ts": 1774834080000, "open": 7.308, "high": 7.324, "low": 7.301, "close": 7.324, "volume": 1299.38, "quote_volume": 9503.68649, "trades": 148, "taker_buy_volume": 552.71, "taker_buy_quote": 4043.16535}, {"ts": 1774834140000, "open": 7.318, "high": 7.323, "low": 7.304, "close": 7.304, "volume": 155.92, "quote_volume": 1139.56655, "trades": 41, "taker_buy_volume": 11.46, "taker_buy_quote": 83.89206}, {"ts": 1774834200000, "open": 7.32, "high": 7.333, "low": 7.316, "close": 7.318, "volume": 499.11, "quote_volume": 3654.90441, "trades": 98, "taker_buy_volume": 233.25, "taker_buy_quote": 1708.07701}, {"ts": 1774834260000, "open": 7.318, "high": 7.334, "low": 7.318, "close": 7.329, "volume": 70.8, "quote_volume": 518.498, "trades": 32, "taker_buy_volume": 38.36, "taker_buy_quote": 281.08701}, {"ts": 1774834320000, "open": 7.328, "high": 7.328, "low": 7.316, "close": 7.316, "volume": 17.81, "quote_volume": 130.40482, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834380000, "open": 7.315, "high": 7.315, "low": 7.315, "close": 7.315, "volume": 1.37, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834440000, "open": 7.314, "high": 7.317, "low": 7.306, "close": 7.306, "volume": 113.67, "quote_volume": 831.1648, "trades": 19, "taker_buy_volume": 17.17, "taker_buy_quote": 125.55177}, {"ts": 1774834500000, "open": 7.305, "high": 7.305, "low": 7.301, "close": 7.301, "volume": 6.88, "quote_volume": 50.24461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 7.3, "high": 7.304, "low": 7.299, "close": 7.299, "volume": 142.25, "quote_volume": 1038.35316, "trades": 19, "taker_buy_volume": 113.72, "taker_buy_quote": 830.06298}, {"ts": 1774834620000, "open": 7.3, "high": 7.3, "low": 7.3, "close": 7.3, "volume": 1.38, "quote_volume": 10.074, "trades": 1, "taker_buy_volume": 1.38, "taker_buy_quote": 10.074}, {"ts": 1774834680000, "open": 7.298, "high": 7.298, "low": 7.296, "close": 7.297, "volume": 11.83, "quote_volume": 86.31669, "trades": 6, "taker_buy_volume": 7.69, "taker_buy_quote": 56.10711}, {"ts": 1774834740000, "open": 7.295, "high": 7.295, "low": 7.294, "close": 7.294, "volume": 6.24, "quote_volume": 45.51594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834800000, "open": 7.294, "high": 7.294, "low": 7.29, "close": 7.293, "volume": 9.38, "quote_volume": 68.39595, "trades": 8, "taker_buy_volume": 3.83, "taker_buy_quote": 27.92805}, {"ts": 1774834860000, "open": 7.289, "high": 7.292, "low": 7.288, "close": 7.292, "volume": 15.1, "quote_volume": 110.06398, "trades": 8, "taker_buy_volume": 12.34, "taker_buy_quote": 89.94772}, {"ts": 1774834920000, "open": 7.289, "high": 7.289, "low": 7.279, "close": 7.28, "volume": 27.22, "quote_volume": 198.23094, "trades": 14, "taker_buy_volume": 5.51, "taker_buy_quote": 40.1128}, {"ts": 1774834980000, "open": 7.279, "high": 7.279, "low": 7.276, "close": 7.276, "volume": 12.34, "quote_volume": 89.79412, "trades": 6, "taker_buy_volume": 6.82, "taker_buy_quote": 49.62232}, {"ts": 1774835040000, "open": 7.276, "high": 7.276, "low": 7.276, "close": 7.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835100000, "open": 7.277, "high": 7.28, "low": 7.277, "close": 7.28, "volume": 37.75, "quote_volume": 274.78068, "trades": 9, "taker_buy_volume": 37.75, "taker_buy_quote": 274.78068}, {"ts": 1774835160000, "open": 7.281, "high": 7.285, "low": 7.281, "close": 7.285, "volume": 6.9, "quote_volume": 50.2527, "trades": 5, "taker_buy_volume": 6.9, "taker_buy_quote": 50.2527}, {"ts": 1774835220000, "open": 7.284, "high": 7.291, "low": 7.282, "close": 7.282, "volume": 35.25, "quote_volume": 256.91241, "trades": 13, "taker_buy_volume": 28.35, "taker_buy_quote": 206.65557}, {"ts": 1774835280000, "open": 7.286, "high": 7.288, "low": 7.285, "close": 7.288, "volume": 17.09, "quote_volume": 124.53207, "trades": 5, "taker_buy_volume": 15.71, "taker_buy_quote": 114.47877}, {"ts": 1774835340000, "open": 7.287, "high": 7.287, "low": 7.282, "close": 7.282, "volume": 36.7, "quote_volume": 267.36344, "trades": 10, "taker_buy_volume": 28.48, "taker_buy_quote": 207.4847}, {"ts": 1774835400000, "open": 7.282, "high": 7.282, "low": 7.278, "close": 7.278, "volume": 5.58, "quote_volume": 40.61976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835460000, "open": 7.278, "high": 7.278, "low": 7.278, "close": 7.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835520000, "open": 7.284, "high": 7.295, "low": 7.284, "close": 7.293, "volume": 82.71, "quote_volume": 602.77747, "trades": 23, "taker_buy_volume": 53.23, "taker_buy_quote": 387.91755}, {"ts": 1774835580000, "open": 7.292, "high": 7.294, "low": 7.291, "close": 7.291, "volume": 97.4, "quote_volume": 710.3522, "trades": 6, "taker_buy_volume": 64.04, "taker_buy_quote": 467.09246}, {"ts": 1774835640000, "open": 7.29, "high": 7.29, "low": 7.289, "close": 7.289, "volume": 2.76, "quote_volume": 20.11902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835700000, "open": 7.292, "high": 7.304, "low": 7.292, "close": 7.3, "volume": 84.31, "quote_volume": 615.40586, "trades": 24, "taker_buy_volume": 78.79, "taker_buy_quote": 575.10158}, {"ts": 1774835760000, "open": 7.303, "high": 7.323, "low": 7.303, "close": 7.323, "volume": 425.79, "quote_volume": 3115.66244, "trades": 42, "taker_buy_volume": 304.46, "taker_buy_quote": 2227.16285}, {"ts": 1774835820000, "open": 7.323, "high": 7.323, "low": 7.323, "close": 7.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 7.322, "high": 7.353, "low": 7.322, "close": 7.334, "volume": 908.95, "quote_volume": 6669.23194, "trades": 165, "taker_buy_volume": 725.09, "taker_buy_quote": 5319.48698}, {"ts": 1774835940000, "open": 7.351, "high": 7.353, "low": 7.343, "close": 7.343, "volume": 286.66, "quote_volume": 2106.96291, "trades": 27, "taker_buy_volume": 206.81, "taker_buy_quote": 1520.43094}, {"ts": 1774836000000, "open": 7.35, "high": 7.364, "low": 7.35, "close": 7.36, "volume": 129.19, "quote_volume": 950.53165, "trades": 26, "taker_buy_volume": 122.37, "taker_buy_quote": 900.33645}, {"ts": 1774836060000, "open": 7.364, "high": 7.368, "low": 7.351, "close": 7.36, "volume": 144.51, "quote_volume": 1063.71951, "trades": 36, "taker_buy_volume": 93.78, "taker_buy_quote": 690.55713}, {"ts": 1774836120000, "open": 7.361, "high": 7.371, "low": 7.361, "close": 7.369, "volume": 49.62, "quote_volume": 365.50063, "trades": 33, "taker_buy_volume": 26.01, "taker_buy_quote": 191.58425}, {"ts": 1774836180000, "open": 7.37, "high": 7.382, "low": 7.37, "close": 7.382, "volume": 214.09, "quote_volume": 1579.51358, "trades": 27, "taker_buy_volume": 52.72, "taker_buy_quote": 388.92572}, {"ts": 1774836240000, "open": 7.383, "high": 7.489, "low": 7.374, "close": 7.43, "volume": 4069.68, "quote_volume": 30165.5203, "trades": 382, "taker_buy_volume": 3500.56, "taker_buy_quote": 25934.9868}, {"ts": 1774836300000, "open": 7.429, "high": 7.429, "low": 7.407, "close": 7.422, "volume": 232.46, "quote_volume": 1723.95371, "trades": 43, "taker_buy_volume": 84.09, "taker_buy_quote": 623.83356}, {"ts": 1774836360000, "open": 7.416, "high": 7.418, "low": 7.402, "close": 7.418, "volume": 128.75, "quote_volume": 953.85894, "trades": 33, "taker_buy_volume": 12.84, "taker_buy_quote": 95.21736}, {"ts": 1774836420000, "open": 7.419, "high": 7.445, "low": 7.419, "close": 7.445, "volume": 65.76, "quote_volume": 488.8546, "trades": 33, "taker_buy_volume": 51.2, "taker_buy_quote": 380.60769}, {"ts": 1774836480000, "open": 7.445, "high": 7.461, "low": 7.445, "close": 7.447, "volume": 44.73, "quote_volume": 333.34819, "trades": 36, "taker_buy_volume": 22.95, "taker_buy_quote": 171.05004}, {"ts": 1774836540000, "open": 7.446, "high": 7.451, "low": 7.434, "close": 7.434, "volume": 49.79, "quote_volume": 370.70329, "trades": 17, "taker_buy_volume": 27.05, "taker_buy_quote": 201.54883}, {"ts": 1774836600000, "open": 7.433, "high": 7.456, "low": 7.426, "close": 7.444, "volume": 416.3, "quote_volume": 3098.58047, "trades": 64, "taker_buy_volume": 401.45, "taker_buy_quote": 2988.18962}, {"ts": 1774836660000, "open": 7.443, "high": 7.45, "low": 7.437, "close": 7.437, "volume": 56.47, "quote_volume": 420.20339, "trades": 38, "taker_buy_volume": 38.03, "taker_buy_quote": 283.01295}, {"ts": 1774836720000, "open": 7.442, "high": 7.476, "low": 7.442, "close": 7.476, "volume": 57.8, "quote_volume": 431.19709, "trades": 43, "taker_buy_volume": 54.07, "taker_buy_quote": 403.31534}, {"ts": 1774836780000, "open": 7.476, "high": 7.485, "low": 7.469, "close": 7.475, "volume": 305.77, "quote_volume": 2285.53862, "trades": 53, "taker_buy_volume": 58.85, "taker_buy_quote": 440.10147}, {"ts": 1774836840000, "open": 7.485, "high": 7.623, "low": 7.485, "close": 7.552, "volume": 5827.05, "quote_volume": 44036.16569, "trades": 952, "taker_buy_volume": 3211.54, "taker_buy_quote": 24259.43242}, {"ts": 1774836900000, "open": 7.552, "high": 7.554, "low": 7.515, "close": 7.533, "volume": 298.63, "quote_volume": 2248.87343, "trades": 143, "taker_buy_volume": 85.26, "taker_buy_quote": 642.66381}, {"ts": 1774836960000, "open": 7.526, "high": 7.542, "low": 7.504, "close": 7.521, "volume": 610.75, "quote_volume": 4591.91722, "trades": 152, "taker_buy_volume": 161.25, "taker_buy_quote": 1212.74208}, {"ts": 1774837020000, "open": 7.521, "high": 7.559, "low": 7.521, "close": 7.547, "volume": 390.77, "quote_volume": 2948.86661, "trades": 120, "taker_buy_volume": 153.11, "taker_buy_quote": 1153.92897}, {"ts": 1774837080000, "open": 7.547, "high": 7.56, "low": 7.507, "close": 7.507, "volume": 537.9, "quote_volume": 4051.90602, "trades": 148, "taker_buy_volume": 238.53, "taker_buy_quote": 1799.3805}, {"ts": 1774837140000, "open": 7.508, "high": 7.521, "low": 7.497, "close": 7.497, "volume": 185.93, "quote_volume": 1396.3193, "trades": 93, "taker_buy_volume": 40.64, "taker_buy_quote": 305.20214}, {"ts": 1774837200000, "open": 7.506, "high": 7.515, "low": 7.503, "close": 7.508, "volume": 59.18, "quote_volume": 444.32262, "trades": 46, "taker_buy_volume": 36.72, "taker_buy_quote": 275.7025}, {"ts": 1774837260000, "open": 7.503, "high": 7.51, "low": 7.497, "close": 7.51, "volume": 434.79, "quote_volume": 3262.49733, "trades": 33, "taker_buy_volume": 405.12, "taker_buy_quote": 3039.96078}, {"ts": 1774837320000, "open": 7.511, "high": 7.518, "low": 7.497, "close": 7.497, "volume": 43.76, "quote_volume": 328.56068, "trades": 41, "taker_buy_volume": 17.42, "taker_buy_quote": 130.84384}, {"ts": 1774837380000, "open": 7.501, "high": 7.507, "low": 7.5, "close": 7.5, "volume": 17.46, "quote_volume": 130.99888, "trades": 13, "taker_buy_volume": 11.05, "taker_buy_quote": 82.91269}, {"ts": 1774837440000, "open": 7.501, "high": 7.513, "low": 7.501, "close": 7.503, "volume": 30.92, "quote_volume": 232.12512, "trades": 29, "taker_buy_volume": 19.95, "taker_buy_quote": 149.77953}, {"ts": 1774837500000, "open": 7.503, "high": 7.534, "low": 7.503, "close": 7.534, "volume": 220.89, "quote_volume": 1662.19236, "trades": 72, "taker_buy_volume": 164.09, "taker_buy_quote": 1234.83206}, {"ts": 1774837560000, "open": 7.534, "high": 7.611, "low": 7.531, "close": 7.595, "volume": 1411.5, "quote_volume": 10693.96628, "trades": 237, "taker_buy_volume": 1293.06, "taker_buy_quote": 9798.31854}, {"ts": 1774837620000, "open": 7.594, "high": 7.65, "low": 7.558, "close": 7.636, "volume": 1386.94, "quote_volume": 10552.0819, "trades": 309, "taker_buy_volume": 1074.84, "taker_buy_quote": 8180.85566}, {"ts": 1774837680000, "open": 7.638, "high": 7.7, "low": 7.613, "close": 7.654, "volume": 2208.02, "quote_volume": 16900.27131, "trades": 473, "taker_buy_volume": 1235.25, "taker_buy_quote": 9459.17462}, {"ts": 1774837740000, "open": 7.655, "high": 7.681, "low": 7.629, "close": 7.651, "volume": 1875.83, "quote_volume": 14353.27974, "trades": 332, "taker_buy_volume": 1185.41, "taker_buy_quote": 9073.20472}, {"ts": 1774837800000, "open": 7.655, "high": 7.682, "low": 7.628, "close": 7.654, "volume": 965.91, "quote_volume": 7397.4777, "trades": 233, "taker_buy_volume": 537.56, "taker_buy_quote": 4121.63717}, {"ts": 1774837860000, "open": 7.659, "high": 7.69, "low": 7.65, "close": 7.679, "volume": 609.28, "quote_volume": 4677.47889, "trades": 103, "taker_buy_volume": 353.89, "taker_buy_quote": 2716.86592}, {"ts": 1774837920000, "open": 7.675, "high": 7.713, "low": 7.658, "close": 7.699, "volume": 1410.95, "quote_volume": 10857.16036, "trades": 244, "taker_buy_volume": 1158.46, "taker_buy_quote": 8917.74352}, {"ts": 1774837980000, "open": 7.698, "high": 7.698, "low": 7.677, "close": 7.684, "volume": 46.26, "quote_volume": 355.5623, "trades": 42, "taker_buy_volume": 16.3, "taker_buy_quote": 125.23465}, {"ts": 1774838040000, "open": 7.683, "high": 7.75, "low": 7.683, "close": 7.717, "volume": 1669.74, "quote_volume": 12907.82602, "trades": 260, "taker_buy_volume": 993.68, "taker_buy_quote": 7683.71045}, {"ts": 1774838100000, "open": 7.716, "high": 7.72, "low": 7.678, "close": 7.717, "volume": 693.82, "quote_volume": 5343.67411, "trades": 204, "taker_buy_volume": 483.66, "taker_buy_quote": 3726.10361}, {"ts": 1774838160000, "open": 7.717, "high": 7.728, "low": 7.707, "close": 7.728, "volume": 181.08, "quote_volume": 1397.93093, "trades": 70, "taker_buy_volume": 135.06, "taker_buy_quote": 1042.71017}, {"ts": 1774838220000, "open": 7.728, "high": 7.75, "low": 7.726, "close": 7.731, "volume": 272.37, "quote_volume": 2106.82503, "trades": 103, "taker_buy_volume": 214.76, "taker_buy_quote": 1661.14901}, {"ts": 1774838280000, "open": 7.736, "high": 7.739, "low": 7.718, "close": 7.723, "volume": 95.46, "quote_volume": 737.593, "trades": 71, "taker_buy_volume": 24.92, "taker_buy_quote": 192.64464}, {"ts": 1774838340000, "open": 7.717, "high": 7.755, "low": 7.711, "close": 7.755, "volume": 696.9, "quote_volume": 5395.30832, "trades": 129, "taker_buy_volume": 561.99, "taker_buy_quote": 4352.15851}, {"ts": 1774838400000, "open": 7.756, "high": 7.814, "low": 7.75, "close": 7.791, "volume": 3194.77, "quote_volume": 24879.21908, "trades": 441, "taker_buy_volume": 2224.82, "taker_buy_quote": 17325.55498}, {"ts": 1774838460000, "open": 7.792, "high": 7.802, "low": 7.754, "close": 7.766, "volume": 930.86, "quote_volume": 7231.91164, "trades": 230, "taker_buy_volume": 175.07, "taker_buy_quote": 1361.3847}, {"ts": 1774838520000, "open": 7.768, "high": 7.776, "low": 7.757, "close": 7.763, "volume": 167.16, "quote_volume": 1298.62028, "trades": 44, "taker_buy_volume": 15.33, "taker_buy_quote": 119.15964}, {"ts": 1774838580000, "open": 7.77, "high": 7.785, "low": 7.769, "close": 7.769, "volume": 79.78, "quote_volume": 620.28268, "trades": 52, "taker_buy_volume": 49.33, "taker_buy_quote": 383.54968}, {"ts": 1774838640000, "open": 7.768, "high": 7.774, "low": 7.748, "close": 7.757, "volume": 404.3, "quote_volume": 3137.77583, "trades": 136, "taker_buy_volume": 167.46, "taker_buy_quote": 1300.10513}, {"ts": 1774838700000, "open": 7.759, "high": 7.765, "low": 7.749, "close": 7.765, "volume": 109.2, "quote_volume": 847.47407, "trades": 36, "taker_buy_volume": 92.64, "taker_buy_quote": 719.06977}, {"ts": 1774838760000, "open": 7.766, "high": 7.833, "low": 7.766, "close": 7.798, "volume": 1061.99, "quote_volume": 8294.30166, "trades": 299, "taker_buy_volume": 663.82, "taker_buy_quote": 5186.74331}, {"ts": 1774838820000, "open": 7.801, "high": 7.828, "low": 7.783, "close": 7.816, "volume": 694.71, "quote_volume": 5425.4432, "trades": 119, "taker_buy_volume": 494.09, "taker_buy_quote": 3862.42752}, {"ts": 1774838880000, "open": 7.815, "high": 7.845, "low": 7.8, "close": 7.8, "volume": 865.52, "quote_volume": 6779.19358, "trades": 119, "taker_buy_volume": 715.17, "taker_buy_quote": 5604.05436}, {"ts": 1774838940000, "open": 7.81, "high": 7.811, "low": 7.8, "close": 7.801, "volume": 169.87, "quote_volume": 1326.04839, "trades": 30, "taker_buy_volume": 41.18, "taker_buy_quote": 321.55223}, {"ts": 1774839000000, "open": 7.809, "high": 7.834, "low": 7.807, "close": 7.834, "volume": 222.43, "quote_volume": 1739.99531, "trades": 52, "taker_buy_volume": 215.05, "taker_buy_quote": 1682.3621}, {"ts": 1774839060000, "open": 7.818, "high": 7.829, "low": 7.788, "close": 7.789, "volume": 1227.86, "quote_volume": 9579.04909, "trades": 98, "taker_buy_volume": 9.88, "taker_buy_quote": 77.34665}, {"ts": 1774839120000, "open": 7.79, "high": 7.799, "low": 7.781, "close": 7.782, "volume": 139.22, "quote_volume": 1084.46391, "trades": 58, "taker_buy_volume": 37.7, "taker_buy_quote": 293.8074}, {"ts": 1774839180000, "open": 7.781, "high": 7.805, "low": 7.771, "close": 7.789, "volume": 632.88, "quote_volume": 4928.9976, "trades": 131, "taker_buy_volume": 321.16, "taker_buy_quote": 2501.47979}, {"ts": 1774839240000, "open": 7.79, "high": 7.852, "low": 7.786, "close": 7.828, "volume": 786.23, "quote_volume": 6148.25636, "trades": 161, "taker_buy_volume": 639.88, "taker_buy_quote": 5002.45875}, {"ts": 1774839300000, "open": 7.827, "high": 7.827, "low": 7.78, "close": 7.78, "volume": 1507.41, "quote_volume": 11760.98599, "trades": 146, "taker_buy_volume": 584.71, "taker_buy_quote": 4565.97361}, {"ts": 1774839360000, "open": 7.78, "high": 7.804, "low": 7.773, "close": 7.79, "volume": 195.89, "quote_volume": 1526.13809, "trades": 70, "taker_buy_volume": 164.86, "taker_buy_quote": 1284.42729}, {"ts": 1774839420000, "open": 7.791, "high": 7.804, "low": 7.791, "close": 7.804, "volume": 53.79, "quote_volume": 419.50447, "trades": 38, "taker_buy_volume": 46.47, "taker_buy_quote": 362.42569}, {"ts": 1774839480000, "open": 7.805, "high": 7.818, "low": 7.798, "close": 7.815, "volume": 31.43, "quote_volume": 245.42211, "trades": 23, "taker_buy_volume": 21.25, "taker_buy_quote": 166.00554}, {"ts": 1774839540000, "open": 7.805, "high": 7.805, "low": 7.77, "close": 7.773, "volume": 151.12, "quote_volume": 1176.233, "trades": 58, "taker_buy_volume": 1.29, "taker_buy_quote": 10.02717}, {"ts": 1774839600000, "open": 7.774, "high": 7.79, "low": 7.754, "close": 7.754, "volume": 799.03, "quote_volume": 6209.21173, "trades": 154, "taker_buy_volume": 302.05, "taker_buy_quote": 2349.02992}, {"ts": 1774839660000, "open": 7.753, "high": 7.806, "low": 7.75, "close": 7.806, "volume": 388.3, "quote_volume": 3017.85939, "trades": 80, "taker_buy_volume": 255.89, "taker_buy_quote": 1988.83722}, {"ts": 1774839720000, "open": 7.807, "high": 7.828, "low": 7.778, "close": 7.807, "volume": 1040.76, "quote_volume": 8118.66885, "trades": 214, "taker_buy_volume": 167.66, "taker_buy_quote": 1308.6069}, {"ts": 1774839780000, "open": 7.807, "high": 7.815, "low": 7.786, "close": 7.797, "volume": 379.74, "quote_volume": 2960.68958, "trades": 131, "taker_buy_volume": 192.81, "taker_buy_quote": 1502.38087}, {"ts": 1774839840000, "open": 7.797, "high": 7.844, "low": 7.786, "close": 7.825, "volume": 1020.73, "quote_volume": 7976.647, "trades": 177, "taker_buy_volume": 494.41, "taker_buy_quote": 3865.59712}, {"ts": 1774839900000, "open": 7.825, "high": 7.825, "low": 7.794, "close": 7.794, "volume": 228.32, "quote_volume": 1784.82184, "trades": 87, "taker_buy_volume": 37.99, "taker_buy_quote": 296.96122}, {"ts": 1774839960000, "open": 7.795, "high": 7.814, "low": 7.795, "close": 7.801, "volume": 50.57, "quote_volume": 394.65925, "trades": 37, "taker_buy_volume": 37.24, "taker_buy_quote": 290.62677}, {"ts": 1774840020000, "open": 7.801, "high": 7.805, "low": 7.779, "close": 7.79, "volume": 400.85, "quote_volume": 3124.02245, "trades": 125, "taker_buy_volume": 103.7, "taker_buy_quote": 808.24698}, {"ts": 1774840080000, "open": 7.789, "high": 7.795, "low": 7.776, "close": 7.778, "volume": 158.29, "quote_volume": 1232.91175, "trades": 49, "taker_buy_volume": 38.44, "taker_buy_quote": 299.38331}, {"ts": 1774840140000, "open": 7.779, "high": 7.806, "low": 7.777, "close": 7.801, "volume": 385.6, "quote_volume": 3005.51294, "trades": 66, "taker_buy_volume": 364.7, "taker_buy_quote": 2842.56533}, {"ts": 1774840200000, "open": 7.792, "high": 7.854, "low": 7.764, "close": 7.826, "volume": 1964.31, "quote_volume": 15334.96119, "trades": 282, "taker_buy_volume": 1528.4, "taker_buy_quote": 11932.20453}, {"ts": 1774840260000, "open": 7.825, "high": 7.836, "low": 7.811, "close": 7.812, "volume": 659.96, "quote_volume": 5164.12625, "trades": 111, "taker_buy_volume": 511.51, "taker_buy_quote": 4002.61593}, {"ts": 1774840320000, "open": 7.812, "high": 7.822, "low": 7.801, "close": 7.822, "volume": 162.46, "quote_volume": 1268.8442, "trades": 44, "taker_buy_volume": 141.82, "taker_buy_quote": 1107.69224}, {"ts": 1774840380000, "open": 7.822, "high": 7.824, "low": 7.783, "close": 7.783, "volume": 121.54, "quote_volume": 948.39874, "trades": 113, "taker_buy_volume": 29.61, "taker_buy_quote": 231.1829}, {"ts": 1774840440000, "open": 7.789, "high": 7.804, "low": 7.789, "close": 7.802, "volume": 332.26, "quote_volume": 2590.44333, "trades": 83, "taker_buy_volume": 312.21, "taker_buy_quote": 2434.07216}, {"ts": 1774840500000, "open": 7.801, "high": 7.816, "low": 7.786, "close": 7.786, "volume": 389.54, "quote_volume": 3038.12304, "trades": 146, "taker_buy_volume": 176.51, "taker_buy_quote": 1376.93479}, {"ts": 1774840560000, "open": 7.79, "high": 7.803, "low": 7.79, "close": 7.803, "volume": 83.59, "quote_volume": 651.63696, "trades": 42, "taker_buy_volume": 65.53, "taker_buy_quote": 510.83088}, {"ts": 1774840620000, "open": 7.795, "high": 7.813, "low": 7.794, "close": 7.812, "volume": 119.58, "quote_volume": 933.62644, "trades": 44, "taker_buy_volume": 85.67, "taker_buy_quote": 668.94432}, {"ts": 1774840680000, "open": 7.812, "high": 7.812, "low": 7.796, "close": 7.809, "volume": 249.39, "quote_volume": 1944.8886, "trades": 61, "taker_buy_volume": 147.08, "taker_buy_quote": 1146.97446}, {"ts": 1774840740000, "open": 7.813, "high": 7.816, "low": 7.759, "close": 7.791, "volume": 1910.74, "quote_volume": 14873.53038, "trades": 241, "taker_buy_volume": 468.15, "taker_buy_quote": 3644.89028}, {"ts": 1774840800000, "open": 7.792, "high": 7.805, "low": 7.786, "close": 7.787, "volume": 112.73, "quote_volume": 878.57834, "trades": 60, "taker_buy_volume": 57.85, "taker_buy_quote": 450.81188}, {"ts": 1774840860000, "open": 7.796, "high": 7.806, "low": 7.794, "close": 7.806, "volume": 64.47, "quote_volume": 502.8494, "trades": 20, "taker_buy_volume": 45.95, "taker_buy_quote": 358.45715}, {"ts": 1774840920000, "open": 7.807, "high": 7.826, "low": 7.803, "close": 7.812, "volume": 457.47, "quote_volume": 3573.43826, "trades": 109, "taker_buy_volume": 200.72, "taker_buy_quote": 1568.83902}, {"ts": 1774840980000, "open": 7.805, "high": 7.817, "low": 7.804, "close": 7.813, "volume": 177.75, "quote_volume": 1388.95499, "trades": 25, "taker_buy_volume": 66.02, "taker_buy_quote": 515.90353}, {"ts": 1774841040000, "open": 7.818, "high": 7.824, "low": 7.775, "close": 7.8, "volume": 815.85, "quote_volume": 6357.26027, "trades": 143, "taker_buy_volume": 185.1, "taker_buy_quote": 1443.8304}, {"ts": 1774841100000, "open": 7.801, "high": 7.804, "low": 7.767, "close": 7.785, "volume": 401.95, "quote_volume": 3125.64145, "trades": 118, "taker_buy_volume": 109.5, "taker_buy_quote": 852.14431}, {"ts": 1774841160000, "open": 7.786, "high": 7.794, "low": 7.779, "close": 7.786, "volume": 261.22, "quote_volume": 2033.70057, "trades": 48, "taker_buy_volume": 24.32, "taker_buy_quote": 189.37215}, {"ts": 1774841220000, "open": 7.787, "high": 7.807, "low": 7.784, "close": 7.794, "volume": 51.31, "quote_volume": 399.84663, "trades": 41, "taker_buy_volume": 42.75, "taker_buy_quote": 333.16342}, {"ts": 1774841280000, "open": 7.795, "high": 7.798, "low": 7.787, "close": 7.798, "volume": 40.31, "quote_volume": 314.10366, "trades": 29, "taker_buy_volume": 21.38, "taker_buy_quote": 166.58769}, {"ts": 1774841340000, "open": 7.799, "high": 7.999, "low": 7.791, "close": 7.967, "volume": 16061.7, "quote_volume": 126855.20523, "trades": 2375, "taker_buy_volume": 11416.28, "taker_buy_quote": 90015.7884}, {"ts": 1774841400000, "open": 7.959, "high": 8.038, "low": 7.905, "close": 7.935, "volume": 15537.78, "quote_volume": 123934.34165, "trades": 2537, "taker_buy_volume": 12762.36, "taker_buy_quote": 101846.67451}, {"ts": 1774841460000, "open": 7.941, "high": 7.964, "low": 7.92, "close": 7.932, "volume": 1439.75, "quote_volume": 11429.94259, "trades": 299, "taker_buy_volume": 300.08, "taker_buy_quote": 2385.90565}, {"ts": 1774841520000, "open": 7.924, "high": 7.949, "low": 7.903, "close": 7.949, "volume": 789.81, "quote_volume": 6257.00457, "trades": 173, "taker_buy_volume": 356.71, "taker_buy_quote": 2829.45446}, {"ts": 1774841580000, "open": 7.949, "high": 8.1, "low": 7.945, "close": 8.025, "volume": 7959.89, "quote_volume": 64014.14521, "trades": 1209, "taker_buy_volume": 5085.58, "taker_buy_quote": 40875.03334}, {"ts": 1774841640000, "open": 8.036, "high": 8.35, "low": 8.014, "close": 8.314, "volume": 9601.46, "quote_volume": 78659.09905, "trades": 1733, "taker_buy_volume": 4549.33, "taker_buy_quote": 37128.5519}, {"ts": 1774841700000, "open": 8.312, "high": 8.324, "low": 8.129, "close": 8.138, "volume": 9659.83, "quote_volume": 79305.70748, "trades": 2923, "taker_buy_volume": 4629.17, "taker_buy_quote": 38061.93906}, {"ts": 1774841760000, "open": 8.135, "high": 8.189, "low": 8.114, "close": 8.186, "volume": 1798.35, "quote_volume": 14668.35674, "trades": 675, "taker_buy_volume": 1253.62, "taker_buy_quote": 10226.72753}, {"ts": 1774841820000, "open": 8.179, "high": 8.227, "low": 8.173, "close": 8.207, "volume": 2380.38, "quote_volume": 19516.67764, "trades": 795, "taker_buy_volume": 1348.6, "taker_buy_quote": 11061.35752}, {"ts": 1774841880000, "open": 8.208, "high": 8.212, "low": 8.152, "close": 8.169, "volume": 1049.61, "quote_volume": 8598.84069, "trades": 346, "taker_buy_volume": 695.81, "taker_buy_quote": 5702.23061}, {"ts": 1774841940000, "open": 8.166, "high": 8.207, "low": 8.139, "close": 8.185, "volume": 875.98, "quote_volume": 7159.96637, "trades": 447, "taker_buy_volume": 577.84, "taker_buy_quote": 4722.99359}, {"ts": 1774842000000, "open": 8.186, "high": 8.194, "low": 8.145, "close": 8.145, "volume": 1232.08, "quote_volume": 10060.32335, "trades": 398, "taker_buy_volume": 590.8, "taker_buy_quote": 4823.98452}, {"ts": 1774842060000, "open": 8.156, "high": 8.178, "low": 8.149, "close": 8.159, "volume": 687.96, "quote_volume": 5619.01289, "trades": 206, "taker_buy_volume": 618.04, "taker_buy_quote": 5048.27498}, {"ts": 1774842120000, "open": 8.158, "high": 8.186, "low": 8.108, "close": 8.135, "volume": 1502.66, "quote_volume": 12234.45603, "trades": 429, "taker_buy_volume": 786.41, "taker_buy_quote": 6412.54284}, {"ts": 1774842180000, "open": 8.135, "high": 8.184, "low": 8.131, "close": 8.163, "volume": 1935.27, "quote_volume": 15777.20685, "trades": 267, "taker_buy_volume": 1777.0, "taker_buy_quote": 14484.59878}, {"ts": 1774842240000, "open": 8.168, "high": 8.178, "low": 8.135, "close": 8.143, "volume": 266.12, "quote_volume": 2171.32741, "trades": 158, "taker_buy_volume": 185.07, "taker_buy_quote": 1510.32446}, {"ts": 1774842300000, "open": 8.144, "high": 8.166, "low": 8.104, "close": 8.166, "volume": 1009.1, "quote_volume": 8211.15295, "trades": 284, "taker_buy_volume": 503.88, "taker_buy_quote": 4100.43932}, {"ts": 1774842360000, "open": 8.159, "high": 8.2, "low": 8.134, "close": 8.175, "volume": 1138.44, "quote_volume": 9311.67178, "trades": 222, "taker_buy_volume": 759.8, "taker_buy_quote": 6219.45258}, {"ts": 1774842420000, "open": 8.183, "high": 8.185, "low": 8.162, "close": 8.167, "volume": 459.28, "quote_volume": 3756.56052, "trades": 95, "taker_buy_volume": 415.49, "taker_buy_quote": 3398.8039}, {"ts": 1774842480000, "open": 8.177, "high": 8.181, "low": 8.164, "close": 8.171, "volume": 130.14, "quote_volume": 1063.37562, "trades": 52, "taker_buy_volume": 23.7, "taker_buy_quote": 193.77748}, {"ts": 1774842540000, "open": 8.166, "high": 8.178, "low": 8.13, "close": 8.13, "volume": 201.04, "quote_volume": 1640.1488, "trades": 163, "taker_buy_volume": 70.5, "taker_buy_quote": 575.65648}, {"ts": 1774842600000, "open": 8.129, "high": 8.13, "low": 8.109, "close": 8.115, "volume": 232.93, "quote_volume": 1890.91171, "trades": 94, "taker_buy_volume": 153.74, "taker_buy_quote": 1247.81062}, {"ts": 1774842660000, "open": 8.115, "high": 8.158, "low": 8.105, "close": 8.127, "volume": 485.75, "quote_volume": 3945.85316, "trades": 149, "taker_buy_volume": 423.32, "taker_buy_quote": 3438.57409}, {"ts": 1774842720000, "open": 8.126, "high": 8.139, "low": 8.121, "close": 8.132, "volume": 63.99, "quote_volume": 520.26159, "trades": 54, "taker_buy_volume": 37.22, "taker_buy_quote": 302.62335}, {"ts": 1774842780000, "open": 8.131, "high": 8.147, "low": 8.114, "close": 8.147, "volume": 154.51, "quote_volume": 1256.20643, "trades": 94, "taker_buy_volume": 66.49, "taker_buy_quote": 540.78595}, {"ts": 1774842840000, "open": 8.148, "high": 8.157, "low": 8.143, "close": 8.146, "volume": 70.94, "quote_volume": 578.23887, "trades": 28, "taker_buy_volume": 61.55, "taker_buy_quote": 501.75282}, {"ts": 1774842900000, "open": 8.147, "high": 8.147, "low": 8.084, "close": 8.094, "volume": 1588.11, "quote_volume": 12895.78049, "trades": 257, "taker_buy_volume": 565.81, "taker_buy_quote": 4593.42724}, {"ts": 1774842960000, "open": 8.099, "high": 8.134, "low": 8.092, "close": 8.126, "volume": 145.22, "quote_volume": 1177.56998, "trades": 91, "taker_buy_volume": 49.6, "taker_buy_quote": 402.61684}, {"ts": 1774843020000, "open": 8.126, "high": 8.16, "low": 8.121, "close": 8.159, "volume": 297.78, "quote_volume": 2423.30826, "trades": 83, "taker_buy_volume": 218.27, "taker_buy_quote": 1776.16027}, {"ts": 1774843080000, "open": 8.157, "high": 8.17, "low": 8.146, "close": 8.146, "volume": 307.66, "quote_volume": 2510.17971, "trades": 112, "taker_buy_volume": 177.96, "taker_buy_quote": 1452.59871}, {"ts": 1774843140000, "open": 8.153, "high": 8.154, "low": 8.129, "close": 8.129, "volume": 113.81, "quote_volume": 926.81862, "trades": 58, "taker_buy_volume": 29.64, "taker_buy_quote": 241.54316}, {"ts": 1774843200000, "open": 8.132, "high": 8.136, "low": 8.107, "close": 8.107, "volume": 299.94, "quote_volume": 2435.65518, "trades": 77, "taker_buy_volume": 139.07, "taker_buy_quote": 1129.97422}, {"ts": 1774843260000, "open": 8.106, "high": 8.127, "low": 8.095, "close": 8.113, "volume": 419.26, "quote_volume": 3398.51955, "trades": 81, "taker_buy_volume": 376.84, "taker_buy_quote": 3054.59126}, {"ts": 1774843320000, "open": 8.112, "high": 8.112, "low": 8.065, "close": 8.065, "volume": 577.0, "quote_volume": 4661.90988, "trades": 185, "taker_buy_volume": 76.6, "taker_buy_quote": 619.41708}, {"ts": 1774843380000, "open": 8.067, "high": 8.083, "low": 8.039, "close": 8.07, "volume": 366.18, "quote_volume": 2952.12415, "trades": 139, "taker_buy_volume": 137.41, "taker_buy_quote": 1109.04895}, {"ts": 1774843440000, "open": 8.07, "high": 8.07, "low": 8.037, "close": 8.037, "volume": 188.47, "quote_volume": 1516.74665, "trades": 115, "taker_buy_volume": 118.88, "taker_buy_quote": 956.57132}, {"ts": 1774843500000, "open": 8.036, "high": 8.098, "low": 8.032, "close": 8.098, "volume": 920.07, "quote_volume": 7428.64275, "trades": 185, "taker_buy_volume": 279.81, "taker_buy_quote": 2259.06161}, {"ts": 1774843560000, "open": 8.089, "high": 8.108, "low": 8.07, "close": 8.083, "volume": 465.77, "quote_volume": 3767.01661, "trades": 136, "taker_buy_volume": 129.97, "taker_buy_quote": 1050.69702}, {"ts": 1774843620000, "open": 8.095, "high": 8.125, "low": 8.086, "close": 8.124, "volume": 190.58, "quote_volume": 1545.4902, "trades": 99, "taker_buy_volume": 110.45, "taker_buy_quote": 896.19721}, {"ts": 1774843680000, "open": 8.11, "high": 8.111, "low": 8.093, "close": 8.093, "volume": 129.49, "quote_volume": 1049.16353, "trades": 62, "taker_buy_volume": 77.83, "taker_buy_quote": 630.70835}, {"ts": 1774843740000, "open": 8.092, "high": 8.111, "low": 8.08, "close": 8.093, "volume": 259.72, "quote_volume": 2103.55096, "trades": 105, "taker_buy_volume": 199.03, "taker_buy_quote": 1612.35228}, {"ts": 1774843800000, "open": 8.092, "high": 8.098, "low": 8.074, "close": 8.076, "volume": 351.4, "quote_volume": 2841.86263, "trades": 93, "taker_buy_volume": 193.48, "taker_buy_quote": 1565.13639}, {"ts": 1774843860000, "open": 8.075, "high": 8.115, "low": 8.05, "close": 8.101, "volume": 489.23, "quote_volume": 3955.20705, "trades": 163, "taker_buy_volume": 295.13, "taker_buy_quote": 2389.07093}, {"ts": 1774843920000, "open": 8.1, "high": 8.105, "low": 8.081, "close": 8.087, "volume": 473.88, "quote_volume": 3835.12501, "trades": 105, "taker_buy_volume": 406.02, "taker_buy_quote": 3286.26436}, {"ts": 1774843980000, "open": 8.081, "high": 8.099, "low": 8.081, "close": 8.099, "volume": 24.48, "quote_volume": 198.06776, "trades": 23, "taker_buy_volume": 18.87, "taker_buy_quote": 152.70553}, {"ts": 1774844040000, "open": 8.09, "high": 8.102, "low": 8.086, "close": 8.093, "volume": 237.15, "quote_volume": 1920.51549, "trades": 31, "taker_buy_volume": 215.75, "taker_buy_quote": 1747.34656}, {"ts": 1774844100000, "open": 8.099, "high": 8.156, "low": 8.099, "close": 8.114, "volume": 1022.18, "quote_volume": 8298.63792, "trades": 196, "taker_buy_volume": 752.25, "taker_buy_quote": 6106.7155}, {"ts": 1774844160000, "open": 8.113, "high": 8.123, "low": 8.108, "close": 8.119, "volume": 69.57, "quote_volume": 564.74175, "trades": 54, "taker_buy_volume": 32.35, "taker_buy_quote": 262.66208}, {"ts": 1774844220000, "open": 8.11, "high": 8.119, "low": 8.105, "close": 8.119, "volume": 64.36, "quote_volume": 521.96916, "trades": 36, "taker_buy_volume": 55.19, "taker_buy_quote": 447.61879}, {"ts": 1774844280000, "open": 8.118, "high": 8.128, "low": 8.106, "close": 8.116, "volume": 460.86, "quote_volume": 3741.3071, "trades": 96, "taker_buy_volume": 245.46, "taker_buy_quote": 1993.54223}, {"ts": 1774844340000, "open": 8.115, "high": 8.115, "low": 8.103, "close": 8.107, "volume": 98.57, "quote_volume": 799.22459, "trades": 43, "taker_buy_volume": 64.36, "taker_buy_quote": 521.8006}, {"ts": 1774844400000, "open": 8.107, "high": 8.117, "low": 8.104, "close": 8.104, "volume": 51.37, "quote_volume": 416.42809, "trades": 35, "taker_buy_volume": 14.84, "taker_buy_quote": 120.36614}, {"ts": 1774844460000, "open": 8.115, "high": 8.155, "low": 8.115, "close": 8.127, "volume": 377.44, "quote_volume": 3070.56475, "trades": 243, "taker_buy_volume": 172.9, "taker_buy_quote": 1406.74603}, {"ts": 1774844520000, "open": 8.125, "high": 8.153, "low": 8.114, "close": 8.153, "volume": 302.79, "quote_volume": 2460.69531, "trades": 104, "taker_buy_volume": 277.13, "taker_buy_quote": 2252.18673}, {"ts": 1774844580000, "open": 8.141, "high": 8.159, "low": 8.137, "close": 8.142, "volume": 818.07, "quote_volume": 6663.96071, "trades": 86, "taker_buy_volume": 172.79, "taker_buy_quote": 1408.17487}, {"ts": 1774844640000, "open": 8.148, "high": 8.162, "low": 8.133, "close": 8.136, "volume": 71.22, "quote_volume": 580.35991, "trades": 57, "taker_buy_volume": 23.48, "taker_buy_quote": 191.44494}, {"ts": 1774844700000, "open": 8.133, "high": 8.162, "low": 8.131, "close": 8.146, "volume": 1346.29, "quote_volume": 10974.83774, "trades": 165, "taker_buy_volume": 1299.0, "taker_buy_quote": 10589.91552}, {"ts": 1774844760000, "open": 8.147, "high": 8.154, "low": 8.129, "close": 8.147, "volume": 102.71, "quote_volume": 836.20826, "trades": 73, "taker_buy_volume": 64.37, "taker_buy_quote": 523.99526}, {"ts": 1774844820000, "open": 8.136, "high": 8.173, "low": 8.131, "close": 8.151, "volume": 524.72, "quote_volume": 4281.44899, "trades": 140, "taker_buy_volume": 348.57, "taker_buy_quote": 2844.63537}, {"ts": 1774844880000, "open": 8.155, "high": 8.177, "low": 8.145, "close": 8.162, "volume": 288.66, "quote_volume": 2355.88448, "trades": 96, "taker_buy_volume": 80.91, "taker_buy_quote": 660.56226}, {"ts": 1774844940000, "open": 8.158, "high": 8.158, "low": 8.125, "close": 8.142, "volume": 141.61, "quote_volume": 1151.75969, "trades": 85, "taker_buy_volume": 102.84, "taker_buy_quote": 836.22846}, {"ts": 1774845000000, "open": 8.141, "high": 8.16, "low": 8.131, "close": 8.131, "volume": 137.79, "quote_volume": 1122.9994, "trades": 59, "taker_buy_volume": 81.74, "taker_buy_quote": 666.67827}, {"ts": 1774845060000, "open": 8.13, "high": 8.13, "low": 8.103, "close": 8.12, "volume": 405.42, "quote_volume": 3290.4, "trades": 127, "taker_buy_volume": 334.93, "taker_buy_quote": 2718.37004}, {"ts": 1774845120000, "open": 8.121, "high": 8.127, "low": 8.109, "close": 8.109, "volume": 82.58, "quote_volume": 670.26718, "trades": 64, "taker_buy_volume": 32.41, "taker_buy_quote": 263.1683}, {"ts": 1774845180000, "open": 8.112, "high": 8.128, "low": 8.101, "close": 8.106, "volume": 420.59, "quote_volume": 3411.55812, "trades": 173, "taker_buy_volume": 215.68, "taker_buy_quote": 1749.56805}, {"ts": 1774845240000, "open": 8.106, "high": 8.123, "low": 8.101, "close": 8.112, "volume": 234.05, "quote_volume": 1898.36423, "trades": 142, "taker_buy_volume": 117.14, "taker_buy_quote": 950.49307}, {"ts": 1774845300000, "open": 8.11, "high": 8.11, "low": 8.078, "close": 8.101, "volume": 997.01, "quote_volume": 8072.3732, "trades": 150, "taker_buy_volume": 157.43, "taker_buy_quote": 1274.78414}, {"ts": 1774845360000, "open": 8.102, "high": 8.102, "low": 8.065, "close": 8.074, "volume": 1710.87, "quote_volume": 13833.42757, "trades": 187, "taker_buy_volume": 343.9, "taker_buy_quote": 2782.13241}, {"ts": 1774845420000, "open": 8.069, "high": 8.078, "low": 8.049, "close": 8.051, "volume": 404.41, "quote_volume": 3260.41615, "trades": 192, "taker_buy_volume": 174.21, "taker_buy_quote": 1403.66172}, {"ts": 1774845480000, "open": 8.053, "high": 8.064, "low": 8.022, "close": 8.042, "volume": 664.0, "quote_volume": 5344.31478, "trades": 252, "taker_buy_volume": 420.39, "taker_buy_quote": 3386.2959}, {"ts": 1774845540000, "open": 8.041, "high": 8.048, "low": 8.026, "close": 8.035, "volume": 265.11, "quote_volume": 2130.53085, "trades": 99, "taker_buy_volume": 140.48, "taker_buy_quote": 1128.86673}, {"ts": 1774845600000, "open": 8.036, "high": 8.047, "low": 8.029, "close": 8.036, "volume": 158.77, "quote_volume": 1276.50761, "trades": 95, "taker_buy_volume": 85.42, "taker_buy_quote": 686.93814}, {"ts": 1774845660000, "open": 8.041, "high": 8.049, "low": 8.037, "close": 8.04, "volume": 62.87, "quote_volume": 505.62088, "trades": 38, "taker_buy_volume": 16.36, "taker_buy_quote": 131.64235}, {"ts": 1774845720000, "open": 8.04, "high": 8.04, "low": 8.018, "close": 8.022, "volume": 291.81, "quote_volume": 2342.1894, "trades": 88, "taker_buy_volume": 95.71, "taker_buy_quote": 768.50081}, {"ts": 1774845780000, "open": 8.027, "high": 8.042, "low": 8.024, "close": 8.027, "volume": 227.64, "quote_volume": 1828.74936, "trades": 107, "taker_buy_volume": 52.2, "taker_buy_quote": 419.34155}, {"ts": 1774845840000, "open": 8.027, "high": 8.037, "low": 8.023, "close": 8.03, "volume": 409.79, "quote_volume": 3288.81006, "trades": 50, "taker_buy_volume": 367.44, "taker_buy_quote": 2948.89045}, {"ts": 1774845900000, "open": 8.025, "high": 8.043, "low": 8.023, "close": 8.034, "volume": 222.76, "quote_volume": 1789.59114, "trades": 84, "taker_buy_volume": 121.04, "taker_buy_quote": 972.52864}, {"ts": 1774845960000, "open": 8.035, "high": 8.078, "low": 8.035, "close": 8.076, "volume": 429.6, "quote_volume": 3464.47982, "trades": 164, "taker_buy_volume": 299.43, "taker_buy_quote": 2415.09312}, {"ts": 1774846020000, "open": 8.073, "high": 8.084, "low": 8.059, "close": 8.084, "volume": 286.16, "quote_volume": 2309.22333, "trades": 88, "taker_buy_volume": 242.79, "taker_buy_quote": 1959.3451}, {"ts": 1774846080000, "open": 8.084, "high": 8.086, "low": 8.072, "close": 8.072, "volume": 359.95, "quote_volume": 2909.69344, "trades": 71, "taker_buy_volume": 336.01, "taker_buy_quote": 2716.28409}, {"ts": 1774846140000, "open": 8.078, "high": 8.096, "low": 8.075, "close": 8.081, "volume": 117.37, "quote_volume": 948.90205, "trades": 59, "taker_buy_volume": 101.49, "taker_buy_quote": 820.53503}, {"ts": 1774846200000, "open": 8.08, "high": 8.081, "low": 8.067, "close": 8.072, "volume": 32.66, "quote_volume": 263.70488, "trades": 31, "taker_buy_volume": 12.84, "taker_buy_quote": 103.67685}, {"ts": 1774846260000, "open": 8.068, "high": 8.081, "low": 8.065, "close": 8.074, "volume": 90.71, "quote_volume": 732.08659, "trades": 39, "taker_buy_volume": 71.5, "taker_buy_quote": 577.07971}, {"ts": 1774846320000, "open": 8.075, "high": 8.09, "low": 8.075, "close": 8.085, "volume": 47.56, "quote_volume": 384.50531, "trades": 35, "taker_buy_volume": 30.74, "taker_buy_quote": 248.49147}, {"ts": 1774846380000, "open": 8.087, "high": 8.108, "low": 8.086, "close": 8.104, "volume": 403.92, "quote_volume": 3270.21015, "trades": 62, "taker_buy_volume": 374.69, "taker_buy_quote": 3033.58208}, {"ts": 1774846440000, "open": 8.104, "high": 8.113, "low": 8.097, "close": 8.106, "volume": 381.8, "quote_volume": 3094.52545, "trades": 62, "taker_buy_volume": 301.9, "taker_buy_quote": 2447.24881}, {"ts": 1774846500000, "open": 8.1, "high": 8.1, "low": 8.076, "close": 8.086, "volume": 797.28, "quote_volume": 6445.50706, "trades": 122, "taker_buy_volume": 154.91, "taker_buy_quote": 1252.91811}, {"ts": 1774846560000, "open": 8.085, "high": 8.106, "low": 8.084, "close": 8.098, "volume": 212.05, "quote_volume": 1715.74053, "trades": 54, "taker_buy_volume": 62.46, "taker_buy_quote": 505.45508}, {"ts": 1774846620000, "open": 8.098, "high": 8.118, "low": 8.098, "close": 8.115, "volume": 120.26, "quote_volume": 975.62596, "trades": 69, "taker_buy_volume": 45.0, "taker_buy_quote": 364.95985}, {"ts": 1774846680000, "open": 8.109, "high": 8.129, "low": 8.108, "close": 8.128, "volume": 162.97, "quote_volume": 1323.06265, "trades": 55, "taker_buy_volume": 120.42, "taker_buy_quote": 977.66362}, {"ts": 1774846740000, "open": 8.128, "high": 8.15, "low": 8.126, "close": 8.137, "volume": 791.14, "quote_volume": 6440.29313, "trades": 106, "taker_buy_volume": 738.99, "taker_buy_quote": 6015.97377}, {"ts": 1774846800000, "open": 8.14, "high": 8.14, "low": 8.073, "close": 8.089, "volume": 1179.7, "quote_volume": 9554.20633, "trades": 211, "taker_buy_volume": 829.33, "taker_buy_quote": 6716.88444}, {"ts": 1774846860000, "open": 8.089, "high": 8.119, "low": 8.083, "close": 8.083, "volume": 297.55, "quote_volume": 2410.30392, "trades": 145, "taker_buy_volume": 68.46, "taker_buy_quote": 554.82514}, {"ts": 1774846920000, "open": 8.083, "high": 8.095, "low": 8.078, "close": 8.079, "volume": 214.84, "quote_volume": 1736.62396, "trades": 69, "taker_buy_volume": 80.18, "taker_buy_quote": 648.00047}, {"ts": 1774846980000, "open": 8.078, "high": 8.111, "low": 8.077, "close": 8.102, "volume": 69.19, "quote_volume": 560.27234, "trades": 63, "taker_buy_volume": 48.75, "taker_buy_quote": 394.65191}, {"ts": 1774847040000, "open": 8.101, "high": 8.11, "low": 8.094, "close": 8.099, "volume": 60.33, "quote_volume": 488.73434, "trades": 47, "taker_buy_volume": 29.49, "taker_buy_quote": 238.89283}, {"ts": 1774847100000, "open": 8.099, "high": 8.121, "low": 8.099, "close": 8.114, "volume": 1164.73, "quote_volume": 9457.52834, "trades": 108, "taker_buy_volume": 1114.35, "taker_buy_quote": 9048.65525}, {"ts": 1774847160000, "open": 8.115, "high": 8.116, "low": 8.102, "close": 8.114, "volume": 163.05, "quote_volume": 1321.36918, "trades": 37, "taker_buy_volume": 149.41, "taker_buy_quote": 1210.7897}, {"ts": 1774847220000, "open": 8.106, "high": 8.106, "low": 8.091, "close": 8.105, "volume": 84.32, "quote_volume": 682.61327, "trades": 45, "taker_buy_volume": 54.32, "taker_buy_quote": 439.67028}, {"ts": 1774847280000, "open": 8.102, "high": 8.137, "low": 8.089, "close": 8.13, "volume": 2680.45, "quote_volume": 21747.60397, "trades": 225, "taker_buy_volume": 2430.35, "taker_buy_quote": 19719.15278}, {"ts": 1774847340000, "open": 8.129, "high": 8.13, "low": 8.093, "close": 8.111, "volume": 550.75, "quote_volume": 4464.73123, "trades": 112, "taker_buy_volume": 116.76, "taker_buy_quote": 946.06033}, {"ts": 1774847400000, "open": 8.11, "high": 8.131, "low": 8.109, "close": 8.117, "volume": 116.77, "quote_volume": 948.11367, "trades": 66, "taker_buy_volume": 32.73, "taker_buy_quote": 265.79716}, {"ts": 1774847460000, "open": 8.116, "high": 8.131, "low": 8.106, "close": 8.129, "volume": 115.89, "quote_volume": 941.11104, "trades": 78, "taker_buy_volume": 69.06, "taker_buy_quote": 560.93006}, {"ts": 1774847520000, "open": 8.128, "high": 8.131, "low": 8.12, "close": 8.128, "volume": 90.7, "quote_volume": 736.84542, "trades": 39, "taker_buy_volume": 73.41, "taker_buy_quote": 596.39289}, {"ts": 1774847580000, "open": 8.126, "high": 8.134, "low": 8.122, "close": 8.122, "volume": 103.22, "quote_volume": 838.86407, "trades": 34, "taker_buy_volume": 82.4, "taker_buy_quote": 669.63723}, {"ts": 1774847640000, "open": 8.123, "high": 8.123, "low": 8.1, "close": 8.1, "volume": 41.28, "quote_volume": 334.97691, "trades": 50, "taker_buy_volume": 6.74, "taker_buy_quote": 54.74335}, {"ts": 1774847700000, "open": 8.102, "high": 8.126, "low": 8.099, "close": 8.126, "volume": 310.62, "quote_volume": 2519.72824, "trades": 113, "taker_buy_volume": 237.77, "taker_buy_quote": 1928.87513}, {"ts": 1774847760000, "open": 8.126, "high": 8.161, "low": 8.124, "close": 8.156, "volume": 295.7, "quote_volume": 2409.37298, "trades": 167, "taker_buy_volume": 150.0, "taker_buy_quote": 1223.04073}, {"ts": 1774847820000, "open": 8.154, "high": 8.168, "low": 8.144, "close": 8.145, "volume": 198.31, "quote_volume": 1616.92932, "trades": 83, "taker_buy_volume": 102.92, "taker_buy_quote": 839.50741}, {"ts": 1774847880000, "open": 8.147, "high": 8.16, "low": 8.139, "close": 8.139, "volume": 159.1, "quote_volume": 1297.04054, "trades": 90, "taker_buy_volume": 112.25, "taker_buy_quote": 915.29935}, {"ts": 1774847940000, "open": 8.141, "high": 8.152, "low": 8.117, "close": 8.131, "volume": 374.13, "quote_volume": 3041.19647, "trades": 161, "taker_buy_volume": 112.08, "taker_buy_quote": 911.28651}, {"ts": 1774848000000, "open": 8.132, "high": 8.136, "low": 8.119, "close": 8.128, "volume": 66.88, "quote_volume": 543.4749, "trades": 62, "taker_buy_volume": 21.92, "taker_buy_quote": 178.19413}, {"ts": 1774848060000, "open": 8.129, "high": 8.146, "low": 8.129, "close": 8.138, "volume": 116.96, "quote_volume": 951.89526, "trades": 52, "taker_buy_volume": 78.07, "taker_buy_quote": 635.50761}, {"ts": 1774848120000, "open": 8.143, "high": 8.146, "low": 8.132, "close": 8.132, "volume": 15.01, "quote_volume": 122.1622, "trades": 14, "taker_buy_volume": 1.36, "taker_buy_quote": 11.07856}, {"ts": 1774848180000, "open": 8.138, "high": 8.15, "low": 8.138, "close": 8.139, "volume": 302.17, "quote_volume": 2461.41818, "trades": 50, "taker_buy_volume": 285.61, "taker_buy_quote": 2326.61044}, {"ts": 1774848240000, "open": 8.141, "high": 8.157, "low": 8.133, "close": 8.154, "volume": 266.2, "quote_volume": 2168.60251, "trades": 74, "taker_buy_volume": 182.27, "taker_buy_quote": 1485.42944}, {"ts": 1774848300000, "open": 8.153, "high": 8.155, "low": 8.141, "close": 8.151, "volume": 120.75, "quote_volume": 983.50539, "trades": 52, "taker_buy_volume": 14.78, "taker_buy_quote": 120.47389}, {"ts": 1774848360000, "open": 8.149, "high": 8.162, "low": 8.144, "close": 8.162, "volume": 106.19, "quote_volume": 865.7419, "trades": 48, "taker_buy_volume": 95.99, "taker_buy_quote": 782.63599}, {"ts": 1774848420000, "open": 8.16, "high": 8.193, "low": 8.155, "close": 8.189, "volume": 200.66, "quote_volume": 1640.2293, "trades": 115, "taker_buy_volume": 138.37, "taker_buy_quote": 1131.07078}, {"ts": 1774848480000, "open": 8.188, "high": 8.195, "low": 8.179, "close": 8.179, "volume": 152.98, "quote_volume": 1252.31036, "trades": 72, "taker_buy_volume": 24.59, "taker_buy_quote": 201.42708}, {"ts": 1774848540000, "open": 8.178, "high": 8.185, "low": 8.158, "close": 8.158, "volume": 140.81, "quote_volume": 1151.32528, "trades": 91, "taker_buy_volume": 79.65, "taker_buy_quote": 651.40802}, {"ts": 1774848600000, "open": 8.161, "high": 8.174, "low": 8.146, "close": 8.151, "volume": 357.79, "quote_volume": 2917.96488, "trades": 136, "taker_buy_volume": 64.44, "taker_buy_quote": 525.81321}, {"ts": 1774848660000, "open": 8.155, "high": 8.161, "low": 8.144, "close": 8.15, "volume": 120.05, "quote_volume": 978.58398, "trades": 57, "taker_buy_volume": 62.59, "taker_buy_quote": 510.37908}, {"ts": 1774848720000, "open": 8.146, "high": 8.175, "low": 8.134, "close": 8.175, "volume": 750.2, "quote_volume": 6123.17883, "trades": 144, "taker_buy_volume": 659.9, "taker_buy_quote": 5386.87898}, {"ts": 1774848780000, "open": 8.173, "high": 8.207, "low": 8.168, "close": 8.196, "volume": 541.95, "quote_volume": 4439.58544, "trades": 130, "taker_buy_volume": 495.26, "taker_buy_quote": 4057.56376}, {"ts": 1774848840000, "open": 8.199, "high": 8.199, "low": 8.176, "close": 8.185, "volume": 3112.92, "quote_volume": 25512.10508, "trades": 55, "taker_buy_volume": 39.89, "taker_buy_quote": 326.86422}, {"ts": 1774848900000, "open": 8.182, "high": 8.21, "low": 8.182, "close": 8.208, "volume": 471.18, "quote_volume": 3864.0967, "trades": 107, "taker_buy_volume": 402.82, "taker_buy_quote": 3303.98744}, {"ts": 1774848960000, "open": 8.192, "high": 8.213, "low": 8.188, "close": 8.193, "volume": 268.12, "quote_volume": 2198.6856, "trades": 103, "taker_buy_volume": 195.29, "taker_buy_quote": 1601.62018}, {"ts": 1774849020000, "open": 8.198, "high": 8.203, "low": 8.182, "close": 8.182, "volume": 486.64, "quote_volume": 3987.77942, "trades": 60, "taker_buy_volume": 55.21, "taker_buy_quote": 452.70144}, {"ts": 1774849080000, "open": 8.181, "high": 8.185, "low": 8.168, "close": 8.175, "volume": 123.07, "quote_volume": 1006.08539, "trades": 59, "taker_buy_volume": 60.95, "taker_buy_quote": 498.41836}, {"ts": 1774849140000, "open": 8.175, "high": 8.191, "low": 8.171, "close": 8.185, "volume": 42.66, "quote_volume": 349.1748, "trades": 27, "taker_buy_volume": 38.01, "taker_buy_quote": 311.16859}, {"ts": 1774849200000, "open": 8.181, "high": 8.189, "low": 8.162, "close": 8.162, "volume": 121.09, "quote_volume": 989.73345, "trades": 65, "taker_buy_volume": 77.06, "taker_buy_quote": 629.72158}, {"ts": 1774849260000, "open": 8.161, "high": 8.183, "low": 8.16, "close": 8.174, "volume": 137.23, "quote_volume": 1121.34039, "trades": 62, "taker_buy_volume": 79.37, "taker_buy_quote": 648.51243}, {"ts": 1774849320000, "open": 8.173, "high": 8.18, "low": 8.162, "close": 8.162, "volume": 137.09, "quote_volume": 1119.88827, "trades": 84, "taker_buy_volume": 44.67, "taker_buy_quote": 365.18101}, {"ts": 1774849380000, "open": 8.161, "high": 8.186, "low": 8.159, "close": 8.168, "volume": 186.88, "quote_volume": 1526.81437, "trades": 103, "taker_buy_volume": 85.06, "taker_buy_quote": 695.01619}, {"ts": 1774849440000, "open": 8.167, "high": 8.179, "low": 8.167, "close": 8.179, "volume": 19.36, "quote_volume": 158.26733, "trades": 16, "taker_buy_volume": 11.82, "taker_buy_quote": 96.64661}, {"ts": 1774849500000, "open": 8.175, "high": 8.183, "low": 8.168, "close": 8.183, "volume": 79.19, "quote_volume": 647.34499, "trades": 48, "taker_buy_volume": 68.63, "taker_buy_quote": 561.04852}, {"ts": 1774849560000, "open": 8.182, "high": 8.188, "low": 8.155, "close": 8.185, "volume": 638.61, "quote_volume": 5216.5756, "trades": 129, "taker_buy_volume": 143.28, "taker_buy_quote": 1171.25134}, {"ts": 1774849620000, "open": 8.185, "high": 8.214, "low": 8.185, "close": 8.199, "volume": 332.4, "quote_volume": 2725.98255, "trades": 140, "taker_buy_volume": 117.75, "taker_buy_quote": 965.71562}, {"ts": 1774849680000, "open": 8.2, "high": 8.225, "low": 8.2, "close": 8.211, "volume": 277.26, "quote_volume": 2278.20507, "trades": 96, "taker_buy_volume": 176.21, "taker_buy_quote": 1448.16504}, {"ts": 1774849740000, "open": 8.211, "high": 8.218, "low": 8.207, "close": 8.218, "volume": 562.13, "quote_volume": 4615.78915, "trades": 60, "taker_buy_volume": 201.98, "taker_buy_quote": 1658.29874}, {"ts": 1774849800000, "open": 8.219, "high": 8.219, "low": 8.196, "close": 8.196, "volume": 601.63, "quote_volume": 4937.27914, "trades": 100, "taker_buy_volume": 430.03, "taker_buy_quote": 3528.55271}, {"ts": 1774849860000, "open": 8.201, "high": 8.209, "low": 8.194, "close": 8.206, "volume": 119.88, "quote_volume": 983.425, "trades": 75, "taker_buy_volume": 78.52, "taker_buy_quote": 644.20955}, {"ts": 1774849920000, "open": 8.205, "high": 8.217, "low": 8.203, "close": 8.211, "volume": 43.22, "quote_volume": 354.93862, "trades": 30, "taker_buy_volume": 33.94, "taker_buy_quote": 278.77675}, {"ts": 1774849980000, "open": 8.21, "high": 8.211, "low": 8.193, "close": 8.201, "volume": 465.46, "quote_volume": 3818.54264, "trades": 84, "taker_buy_volume": 53.76, "taker_buy_quote": 440.88405}, {"ts": 1774850040000, "open": 8.2, "high": 8.212, "low": 8.198, "close": 8.209, "volume": 198.0, "quote_volume": 1624.53287, "trades": 51, "taker_buy_volume": 66.21, "taker_buy_quote": 543.14888}, {"ts": 1774850100000, "open": 8.208, "high": 8.209, "low": 8.174, "close": 8.174, "volume": 409.57, "quote_volume": 3353.63488, "trades": 124, "taker_buy_volume": 94.78, "taker_buy_quote": 775.99637}, {"ts": 1774850160000, "open": 8.173, "high": 8.193, "low": 8.142, "close": 8.157, "volume": 1367.51, "quote_volume": 11177.13724, "trades": 231, "taker_buy_volume": 918.8, "taker_buy_quote": 7514.3023}, {"ts": 1774850220000, "open": 8.154, "high": 8.169, "low": 8.154, "close": 8.159, "volume": 299.13, "quote_volume": 2441.48057, "trades": 119, "taker_buy_volume": 216.51, "taker_buy_quote": 1767.21062}, {"ts": 1774850280000, "open": 8.159, "high": 8.16, "low": 8.123, "close": 8.13, "volume": 458.47, "quote_volume": 3730.17227, "trades": 167, "taker_buy_volume": 179.72, "taker_buy_quote": 1462.30155}, {"ts": 1774850340000, "open": 8.134, "high": 8.155, "low": 8.129, "close": 8.15, "volume": 83.38, "quote_volume": 679.21341, "trades": 71, "taker_buy_volume": 67.83, "taker_buy_quote": 552.55777}, {"ts": 1774850400000, "open": 8.148, "high": 8.165, "low": 8.144, "close": 8.145, "volume": 184.57, "quote_volume": 1504.57451, "trades": 137, "taker_buy_volume": 116.29, "taker_buy_quote": 947.97445}, {"ts": 1774850460000, "open": 8.15, "high": 8.167, "low": 8.13, "close": 8.162, "volume": 652.06, "quote_volume": 5309.04903, "trades": 214, "taker_buy_volume": 120.4, "taker_buy_quote": 981.35594}, {"ts": 1774850520000, "open": 8.165, "high": 8.167, "low": 8.156, "close": 8.164, "volume": 243.0, "quote_volume": 1983.4968, "trades": 70, "taker_buy_volume": 84.95, "taker_buy_quote": 693.22983}, {"ts": 1774850580000, "open": 8.163, "high": 8.193, "low": 8.161, "close": 8.176, "volume": 168.58, "quote_volume": 1379.36623, "trades": 170, "taker_buy_volume": 84.3, "taker_buy_quote": 689.67144}, {"ts": 1774850640000, "open": 8.178, "high": 8.191, "low": 8.158, "close": 8.172, "volume": 367.14, "quote_volume": 3001.28531, "trades": 125, "taker_buy_volume": 290.57, "taker_buy_quote": 2375.86728}, {"ts": 1774850700000, "open": 8.174, "high": 8.174, "low": 8.161, "close": 8.168, "volume": 38.75, "quote_volume": 316.55421, "trades": 34, "taker_buy_volume": 19.18, "taker_buy_quote": 156.70319}, {"ts": 1774850760000, "open": 8.174, "high": 8.177, "low": 8.167, "close": 8.167, "volume": 47.74, "quote_volume": 390.09209, "trades": 16, "taker_buy_volume": 42.34, "taker_buy_quote": 345.98202}, {"ts": 1774850820000, "open": 8.167, "high": 8.167, "low": 8.136, "close": 8.145, "volume": 120.55, "quote_volume": 982.33198, "trades": 53, "taker_buy_volume": 16.26, "taker_buy_quote": 132.56383}, {"ts": 1774850880000, "open": 8.144, "high": 8.165, "low": 8.144, "close": 8.162, "volume": 292.33, "quote_volume": 2384.80953, "trades": 80, "taker_buy_volume": 269.95, "taker_buy_quote": 2202.25862}, {"ts": 1774850940000, "open": 8.157, "high": 8.16, "low": 8.152, "close": 8.16, "volume": 72.11, "quote_volume": 588.05729, "trades": 46, "taker_buy_volume": 22.68, "taker_buy_quote": 185.00551}, {"ts": 1774851000000, "open": 8.159, "high": 8.159, "low": 8.141, "close": 8.141, "volume": 126.07, "quote_volume": 1026.91294, "trades": 32, "taker_buy_volume": 6.92, "taker_buy_quote": 56.36287}, {"ts": 1774851060000, "open": 8.147, "high": 8.153, "low": 8.141, "close": 8.147, "volume": 48.07, "quote_volume": 391.61935, "trades": 37, "taker_buy_volume": 36.91, "taker_buy_quote": 300.73355}, {"ts": 1774851120000, "open": 8.142, "high": 8.146, "low": 8.135, "close": 8.136, "volume": 100.98, "quote_volume": 822.14969, "trades": 40, "taker_buy_volume": 53.83, "taker_buy_quote": 438.39201}, {"ts": 1774851180000, "open": 8.138, "high": 8.159, "low": 8.135, "close": 8.159, "volume": 351.78, "quote_volume": 2864.69313, "trades": 61, "taker_buy_volume": 329.25, "taker_buy_quote": 2681.1976}, {"ts": 1774851240000, "open": 8.159, "high": 8.17, "low": 8.158, "close": 8.166, "volume": 85.8, "quote_volume": 700.57364, "trades": 36, "taker_buy_volume": 75.01, "taker_buy_quote": 612.48464}, {"ts": 1774851300000, "open": 8.166, "high": 8.188, "low": 8.158, "close": 8.18, "volume": 143.65, "quote_volume": 1173.61686, "trades": 68, "taker_buy_volume": 124.92, "taker_buy_quote": 1020.56559}, {"ts": 1774851360000, "open": 8.185, "high": 8.198, "low": 8.182, "close": 8.198, "volume": 113.85, "quote_volume": 932.38621, "trades": 43, "taker_buy_volume": 84.3, "taker_buy_quote": 690.43492}, {"ts": 1774851420000, "open": 8.198, "high": 8.221, "low": 8.195, "close": 8.205, "volume": 616.47, "quote_volume": 5060.50808, "trades": 123, "taker_buy_volume": 280.18, "taker_buy_quote": 2298.80993}, {"ts": 1774851480000, "open": 8.207, "high": 8.207, "low": 8.186, "close": 8.187, "volume": 131.74, "quote_volume": 1079.7236, "trades": 63, "taker_buy_volume": 94.74, "taker_buy_quote": 776.514}, {"ts": 1774851540000, "open": 8.188, "high": 8.193, "low": 8.178, "close": 8.178, "volume": 83.19, "quote_volume": 680.85047, "trades": 36, "taker_buy_volume": 7.1, "taker_buy_quote": 58.15705}, {"ts": 1774851600000, "open": 8.185, "high": 8.194, "low": 8.176, "close": 8.18, "volume": 967.33, "quote_volume": 7920.16386, "trades": 58, "taker_buy_volume": 732.06, "taker_buy_quote": 5995.34359}, {"ts": 1774851660000, "open": 8.177, "high": 8.234, "low": 8.176, "close": 8.205, "volume": 1475.87, "quote_volume": 12130.03864, "trades": 267, "taker_buy_volume": 1121.31, "taker_buy_quote": 9219.02808}, {"ts": 1774851720000, "open": 8.205, "high": 8.217, "low": 8.184, "close": 8.195, "volume": 214.71, "quote_volume": 1760.08888, "trades": 125, "taker_buy_volume": 83.32, "taker_buy_quote": 682.99031}, {"ts": 1774851780000, "open": 8.195, "high": 8.195, "low": 8.182, "close": 8.192, "volume": 147.37, "quote_volume": 1206.83047, "trades": 57, "taker_buy_volume": 25.77, "taker_buy_quote": 211.08016}, {"ts": 1774851840000, "open": 8.19, "high": 8.202, "low": 8.178, "close": 8.178, "volume": 215.39, "quote_volume": 1764.17559, "trades": 93, "taker_buy_volume": 69.37, "taker_buy_quote": 568.443}, {"ts": 1774851900000, "open": 8.18, "high": 8.192, "low": 8.176, "close": 8.184, "volume": 231.12, "quote_volume": 1891.31373, "trades": 80, "taker_buy_volume": 93.03, "taker_buy_quote": 761.6257}, {"ts": 1774851960000, "open": 8.181, "high": 8.183, "low": 8.168, "close": 8.174, "volume": 108.57, "quote_volume": 887.64266, "trades": 61, "taker_buy_volume": 24.18, "taker_buy_quote": 197.73676}, {"ts": 1774852020000, "open": 8.173, "high": 8.195, "low": 8.169, "close": 8.181, "volume": 130.26, "quote_volume": 1065.70567, "trades": 81, "taker_buy_volume": 54.02, "taker_buy_quote": 442.14506}, {"ts": 1774852080000, "open": 8.18, "high": 8.18, "low": 8.164, "close": 8.17, "volume": 176.07, "quote_volume": 1439.09527, "trades": 68, "taker_buy_volume": 116.47, "taker_buy_quote": 951.97015}, {"ts": 1774852140000, "open": 8.171, "high": 8.18, "low": 8.168, "close": 8.176, "volume": 124.21, "quote_volume": 1015.2729, "trades": 48, "taker_buy_volume": 90.4, "taker_buy_quote": 738.95432}, {"ts": 1774852200000, "open": 8.173, "high": 8.175, "low": 8.134, "close": 8.143, "volume": 920.39, "quote_volume": 7497.37855, "trades": 171, "taker_buy_volume": 353.3, "taker_buy_quote": 2878.22188}, {"ts": 1774852260000, "open": 8.144, "high": 8.167, "low": 8.144, "close": 8.167, "volume": 303.39, "quote_volume": 2476.18932, "trades": 78, "taker_buy_volume": 109.11, "taker_buy_quote": 890.03423}, {"ts": 1774852320000, "open": 8.168, "high": 8.184, "low": 8.162, "close": 8.184, "volume": 164.08, "quote_volume": 1340.62597, "trades": 81, "taker_buy_volume": 122.77, "taker_buy_quote": 1003.06221}, {"ts": 1774852380000, "open": 8.185, "high": 8.191, "low": 8.178, "close": 8.189, "volume": 88.44, "quote_volume": 723.76703, "trades": 48, "taker_buy_volume": 41.85, "taker_buy_quote": 342.65407}, {"ts": 1774852440000, "open": 8.19, "high": 8.2, "low": 8.175, "close": 8.194, "volume": 335.15, "quote_volume": 2743.5913, "trades": 97, "taker_buy_volume": 146.74, "taker_buy_quote": 1202.17957}, {"ts": 1774852500000, "open": 8.191, "high": 8.198, "low": 8.183, "close": 8.196, "volume": 357.32, "quote_volume": 2925.67322, "trades": 100, "taker_buy_volume": 311.16, "taker_buy_quote": 2547.60099}, {"ts": 1774852560000, "open": 8.195, "high": 8.201, "low": 8.192, "close": 8.197, "volume": 70.44, "quote_volume": 577.24275, "trades": 35, "taker_buy_volume": 55.95, "taker_buy_quote": 458.49789}, {"ts": 1774852620000, "open": 8.198, "high": 8.21, "low": 8.18, "close": 8.2, "volume": 1217.9, "quote_volume": 9984.37699, "trades": 131, "taker_buy_volume": 216.91, "taker_buy_quote": 1777.75533}, {"ts": 1774852680000, "open": 8.197, "high": 8.203, "low": 8.188, "close": 8.192, "volume": 127.37, "quote_volume": 1044.33742, "trades": 68, "taker_buy_volume": 93.54, "taker_buy_quote": 767.11345}, {"ts": 1774852740000, "open": 8.191, "high": 8.194, "low": 8.179, "close": 8.194, "volume": 373.15, "quote_volume": 3053.9519, "trades": 56, "taker_buy_volume": 349.59, "taker_buy_quote": 2861.11713}, {"ts": 1774852800000, "open": 8.192, "high": 8.206, "low": 8.182, "close": 8.185, "volume": 481.72, "quote_volume": 3948.23167, "trades": 146, "taker_buy_volume": 337.35, "taker_buy_quote": 2765.24761}, {"ts": 1774852860000, "open": 8.184, "high": 8.188, "low": 8.171, "close": 8.188, "volume": 164.62, "quote_volume": 1346.66584, "trades": 41, "taker_buy_volume": 92.27, "taker_buy_quote": 755.09818}, {"ts": 1774852920000, "open": 8.185, "high": 8.185, "low": 8.178, "close": 8.178, "volume": 27.39, "quote_volume": 224.06252, "trades": 25, "taker_buy_volume": 11.24, "taker_buy_quote": 91.93549}, {"ts": 1774852980000, "open": 8.177, "high": 8.19, "low": 8.17, "close": 8.19, "volume": 590.82, "quote_volume": 4833.80672, "trades": 101, "taker_buy_volume": 560.81, "taker_buy_quote": 4588.45729}, {"ts": 1774853040000, "open": 8.179, "high": 8.188, "low": 8.178, "close": 8.179, "volume": 25.51, "quote_volume": 208.77053, "trades": 27, "taker_buy_volume": 8.07, "taker_buy_quote": 66.05133}, {"ts": 1774853100000, "open": 8.179, "high": 8.18, "low": 8.173, "close": 8.173, "volume": 52.67, "quote_volume": 430.60825, "trades": 20, "taker_buy_volume": 4.36, "taker_buy_quote": 35.65618}, {"ts": 1774853160000, "open": 8.172, "high": 8.174, "low": 8.131, "close": 8.136, "volume": 727.92, "quote_volume": 5938.40485, "trades": 205, "taker_buy_volume": 186.98, "taker_buy_quote": 1527.00327}, {"ts": 1774853220000, "open": 8.139, "high": 8.15, "low": 8.137, "close": 8.137, "volume": 70.36, "quote_volume": 573.08779, "trades": 51, "taker_buy_volume": 45.44, "taker_buy_quote": 370.17097}, {"ts": 1774853280000, "open": 8.139, "high": 8.159, "low": 8.139, "close": 8.159, "volume": 643.17, "quote_volume": 5241.62129, "trades": 87, "taker_buy_volume": 620.07, "taker_buy_quote": 5053.35584}, {"ts": 1774853340000, "open": 8.159, "high": 8.164, "low": 8.148, "close": 8.164, "volume": 72.1, "quote_volume": 588.16722, "trades": 62, "taker_buy_volume": 33.75, "taker_buy_quote": 275.36557}, {"ts": 1774853400000, "open": 8.165, "high": 8.179, "low": 8.153, "close": 8.159, "volume": 175.19, "quote_volume": 1430.88485, "trades": 120, "taker_buy_volume": 100.01, "taker_buy_quote": 817.15646}, {"ts": 1774853460000, "open": 8.158, "high": 8.158, "low": 8.138, "close": 8.153, "volume": 109.82, "quote_volume": 895.00363, "trades": 92, "taker_buy_volume": 63.07, "taker_buy_quote": 514.12237}, {"ts": 1774853520000, "open": 8.152, "high": 8.155, "low": 8.146, "close": 8.154, "volume": 78.16, "quote_volume": 637.08063, "trades": 41, "taker_buy_volume": 59.73, "taker_buy_quote": 486.88321}, {"ts": 1774853580000, "open": 8.155, "high": 8.157, "low": 8.14, "close": 8.144, "volume": 126.21, "quote_volume": 1029.16028, "trades": 38, "taker_buy_volume": 11.8, "taker_buy_quote": 96.14194}, {"ts": 1774853640000, "open": 8.143, "high": 8.153, "low": 8.141, "close": 8.142, "volume": 121.15, "quote_volume": 986.89994, "trades": 46, "taker_buy_volume": 96.34, "taker_buy_quote": 784.77197}, {"ts": 1774853700000, "open": 8.143, "high": 8.146, "low": 8.121, "close": 8.121, "volume": 340.48, "quote_volume": 2769.98101, "trades": 65, "taker_buy_volume": 170.45, "taker_buy_quote": 1387.59284}, {"ts": 1774853760000, "open": 8.122, "high": 8.124, "low": 8.055, "close": 8.08, "volume": 1503.65, "quote_volume": 12145.37587, "trades": 343, "taker_buy_volume": 852.27, "taker_buy_quote": 6881.63366}, {"ts": 1774853820000, "open": 8.081, "high": 8.094, "low": 8.079, "close": 8.092, "volume": 137.29, "quote_volume": 1110.22079, "trades": 88, "taker_buy_volume": 62.45, "taker_buy_quote": 505.13085}, {"ts": 1774853880000, "open": 8.091, "high": 8.095, "low": 8.073, "close": 8.095, "volume": 306.17, "quote_volume": 2475.51745, "trades": 81, "taker_buy_volume": 215.93, "taker_buy_quote": 1746.60337}, {"ts": 1774853940000, "open": 8.096, "high": 8.115, "low": 8.088, "close": 8.109, "volume": 97.93, "quote_volume": 793.47803, "trades": 67, "taker_buy_volume": 81.8, "taker_buy_quote": 662.88436}, {"ts": 1774854000000, "open": 8.11, "high": 8.135, "low": 8.11, "close": 8.111, "volume": 118.53, "quote_volume": 962.72644, "trades": 82, "taker_buy_volume": 57.87, "taker_buy_quote": 470.08319}, {"ts": 1774854060000, "open": 8.122, "high": 8.149, "low": 8.122, "close": 8.129, "volume": 162.22, "quote_volume": 1319.42498, "trades": 97, "taker_buy_volume": 115.63, "taker_buy_quote": 940.18624}, {"ts": 1774854120000, "open": 8.131, "high": 8.145, "low": 8.129, "close": 8.145, "volume": 80.4, "quote_volume": 654.02716, "trades": 57, "taker_buy_volume": 50.71, "taker_buy_quote": 412.52952}, {"ts": 1774854180000, "open": 8.143, "high": 8.16, "low": 8.141, "close": 8.16, "volume": 103.18, "quote_volume": 841.15522, "trades": 54, "taker_buy_volume": 77.92, "taker_buy_quote": 635.2588}, {"ts": 1774854240000, "open": 8.157, "high": 8.157, "low": 8.112, "close": 8.133, "volume": 163.38, "quote_volume": 1328.21751, "trades": 88, "taker_buy_volume": 95.01, "taker_buy_quote": 772.03538}, {"ts": 1774854300000, "open": 8.134, "high": 8.134, "low": 8.123, "close": 8.123, "volume": 62.05, "quote_volume": 504.51058, "trades": 39, "taker_buy_volume": 37.69, "taker_buy_quote": 306.50798}, {"ts": 1774854360000, "open": 8.125, "high": 8.136, "low": 8.117, "close": 8.136, "volume": 38.83, "quote_volume": 315.59425, "trades": 30, "taker_buy_volume": 24.59, "taker_buy_quote": 199.92713}, {"ts": 1774854420000, "open": 8.135, "high": 8.138, "low": 8.12, "close": 8.129, "volume": 140.63, "quote_volume": 1142.54146, "trades": 47, "taker_buy_volume": 28.29, "taker_buy_quote": 230.03212}, {"ts": 1774854480000, "open": 8.128, "high": 8.147, "low": 8.124, "close": 8.136, "volume": 234.54, "quote_volume": 1908.9689, "trades": 71, "taker_buy_volume": 215.72, "taker_buy_quote": 1755.90226}, {"ts": 1774854540000, "open": 8.135, "high": 8.135, "low": 8.116, "close": 8.116, "volume": 119.01, "quote_volume": 966.64118, "trades": 52, "taker_buy_volume": 75.97, "taker_buy_quote": 617.01906}, {"ts": 1774854600000, "open": 8.115, "high": 8.115, "low": 8.098, "close": 8.11, "volume": 233.5, "quote_volume": 1892.26867, "trades": 96, "taker_buy_volume": 63.41, "taker_buy_quote": 514.11105}, {"ts": 1774854660000, "open": 8.11, "high": 8.111, "low": 8.078, "close": 8.09, "volume": 1096.92, "quote_volume": 8875.11249, "trades": 114, "taker_buy_volume": 141.14, "taker_buy_quote": 1142.80634}, {"ts": 1774854720000, "open": 8.091, "high": 8.102, "low": 8.086, "close": 8.098, "volume": 59.59, "quote_volume": 482.32785, "trades": 56, "taker_buy_volume": 31.3, "taker_buy_quote": 253.36208}, {"ts": 1774854780000, "open": 8.096, "high": 8.1, "low": 8.083, "close": 8.083, "volume": 86.16, "quote_volume": 697.2376, "trades": 52, "taker_buy_volume": 55.34, "taker_buy_quote": 447.81454}, {"ts": 1774854840000, "open": 8.082, "high": 8.095, "low": 8.075, "close": 8.093, "volume": 273.3, "quote_volume": 2209.88534, "trades": 61, "taker_buy_volume": 219.12, "taker_buy_quote": 1771.72702}, {"ts": 1774854900000, "open": 8.093, "high": 8.102, "low": 8.078, "close": 8.078, "volume": 1053.51, "quote_volume": 8523.9051, "trades": 151, "taker_buy_volume": 313.39, "taker_buy_quote": 2537.94497}, {"ts": 1774854960000, "open": 8.086, "high": 8.122, "low": 8.086, "close": 8.12, "volume": 1014.25, "quote_volume": 8224.07051, "trades": 214, "taker_buy_volume": 866.03, "taker_buy_quote": 7022.88753}, {"ts": 1774855020000, "open": 8.118, "high": 8.138, "low": 8.118, "close": 8.134, "volume": 99.97, "quote_volume": 812.9731, "trades": 46, "taker_buy_volume": 76.94, "taker_buy_quote": 625.67619}, {"ts": 1774855080000, "open": 8.139, "high": 8.139, "low": 8.125, "close": 8.125, "volume": 75.63, "quote_volume": 615.04993, "trades": 38, "taker_buy_volume": 15.25, "taker_buy_quote": 123.96483}, {"ts": 1774855140000, "open": 8.128, "high": 8.131, "low": 8.122, "close": 8.131, "volume": 44.84, "quote_volume": 364.45178, "trades": 37, "taker_buy_volume": 32.57, "taker_buy_quote": 264.75235}, {"ts": 1774855200000, "open": 8.129, "high": 8.14, "low": 8.121, "close": 8.14, "volume": 81.14, "quote_volume": 659.42882, "trades": 47, "taker_buy_volume": 37.79, "taker_buy_quote": 307.22329}, {"ts": 1774855260000, "open": 8.141, "high": 8.147, "low": 8.133, "close": 8.133, "volume": 277.97, "quote_volume": 2263.16989, "trades": 65, "taker_buy_volume": 74.19, "taker_buy_quote": 604.06074}, {"ts": 1774855320000, "open": 8.138, "high": 8.138, "low": 8.119, "close": 8.124, "volume": 37.76, "quote_volume": 306.86324, "trades": 29, "taker_buy_volume": 6.81, "taker_buy_quote": 55.30769}, {"ts": 1774855380000, "open": 8.118, "high": 8.122, "low": 8.103, "close": 8.122, "volume": 83.23, "quote_volume": 675.32589, "trades": 50, "taker_buy_volume": 62.73, "taker_buy_quote": 509.06559}, {"ts": 1774855440000, "open": 8.123, "high": 8.128, "low": 8.116, "close": 8.124, "volume": 47.93, "quote_volume": 389.33148, "trades": 37, "taker_buy_volume": 25.6, "taker_buy_quote": 207.93355}, {"ts": 1774855500000, "open": 8.121, "high": 8.151, "low": 8.118, "close": 8.139, "volume": 743.3, "quote_volume": 6049.78817, "trades": 123, "taker_buy_volume": 633.58, "taker_buy_quote": 5156.94189}, {"ts": 1774855560000, "open": 8.138, "high": 8.141, "low": 8.137, "close": 8.141, "volume": 18.96, "quote_volume": 154.30635, "trades": 13, "taker_buy_volume": 8.9, "taker_buy_quote": 72.43515}, {"ts": 1774855620000, "open": 8.14, "high": 8.155, "low": 8.14, "close": 8.152, "volume": 133.54, "quote_volume": 1087.96996, "trades": 38, "taker_buy_volume": 98.44, "taker_buy_quote": 801.96009}, {"ts": 1774855680000, "open": 8.152, "high": 8.162, "low": 8.148, "close": 8.161, "volume": 207.11, "quote_volume": 1689.11687, "trades": 47, "taker_buy_volume": 176.27, "taker_buy_quote": 1437.53169}, {"ts": 1774855740000, "open": 8.159, "high": 8.159, "low": 8.148, "close": 8.15, "volume": 227.13, "quote_volume": 1851.21782, "trades": 46, "taker_buy_volume": 13.48, "taker_buy_quote": 109.87681}, {"ts": 1774855800000, "open": 8.153, "high": 8.156, "low": 8.14, "close": 8.14, "volume": 87.52, "quote_volume": 713.12171, "trades": 63, "taker_buy_volume": 25.4, "taker_buy_quote": 206.96995}, {"ts": 1774855860000, "open": 8.141, "high": 8.145, "low": 8.13, "close": 8.142, "volume": 114.64, "quote_volume": 932.79686, "trades": 52, "taker_buy_volume": 37.63, "taker_buy_quote": 306.18742}, {"ts": 1774855920000, "open": 8.141, "high": 8.144, "low": 8.138, "close": 8.142, "volume": 76.13, "quote_volume": 619.80142, "trades": 24, "taker_buy_volume": 50.62, "taker_buy_quote": 412.14992}, {"ts": 1774855980000, "open": 8.144, "high": 8.153, "low": 8.138, "close": 8.138, "volume": 103.14, "quote_volume": 840.28117, "trades": 64, "taker_buy_volume": 25.53, "taker_buy_quote": 208.03024}, {"ts": 1774856040000, "open": 8.137, "high": 8.138, "low": 8.121, "close": 8.125, "volume": 112.03, "quote_volume": 910.799, "trades": 47, "taker_buy_volume": 22.07, "taker_buy_quote": 179.33548}, {"ts": 1774856100000, "open": 8.124, "high": 8.129, "low": 8.115, "close": 8.129, "volume": 103.89, "quote_volume": 843.94073, "trades": 64, "taker_buy_volume": 60.46, "taker_buy_quote": 491.24791}, {"ts": 1774856160000, "open": 8.129, "high": 8.138, "low": 8.122, "close": 8.137, "volume": 377.34, "quote_volume": 3069.32381, "trades": 76, "taker_buy_volume": 266.99, "taker_buy_quote": 2171.86232}, {"ts": 1774856220000, "open": 8.134, "high": 8.138, "low": 8.133, "close": 8.137, "volume": 69.67, "quote_volume": 566.73707, "trades": 29, "taker_buy_volume": 43.38, "taker_buy_quote": 352.86673}, {"ts": 1774856280000, "open": 8.134, "high": 8.138, "low": 8.131, "close": 8.131, "volume": 51.34, "quote_volume": 417.69454, "trades": 23, "taker_buy_volume": 9.83, "taker_buy_quote": 79.97477}, {"ts": 1774856340000, "open": 8.13, "high": 8.13, "low": 8.096, "close": 8.097, "volume": 924.75, "quote_volume": 7498.21885, "trades": 123, "taker_buy_volume": 56.98, "taker_buy_quote": 461.77424}, {"ts": 1774856400000, "open": 8.096, "high": 8.132, "low": 8.095, "close": 8.12, "volume": 356.13, "quote_volume": 2892.46335, "trades": 124, "taker_buy_volume": 301.58, "taker_buy_quote": 2449.57381}, {"ts": 1774856460000, "open": 8.117, "high": 8.117, "low": 8.105, "close": 8.108, "volume": 421.04, "quote_volume": 3414.90847, "trades": 153, "taker_buy_volume": 80.49, "taker_buy_quote": 652.89792}, {"ts": 1774856520000, "open": 8.109, "high": 8.125, "low": 8.105, "close": 8.125, "volume": 43.06, "quote_volume": 349.33166, "trades": 46, "taker_buy_volume": 25.38, "taker_buy_quote": 205.99982}, {"ts": 1774856580000, "open": 8.122, "high": 8.136, "low": 8.12, "close": 8.136, "volume": 188.41, "quote_volume": 1531.71801, "trades": 68, "taker_buy_volume": 155.04, "taker_buy_quote": 1260.64333}, {"ts": 1774856640000, "open": 8.134, "high": 8.138, "low": 8.108, "close": 8.118, "volume": 245.91, "quote_volume": 1996.99459, "trades": 116, "taker_buy_volume": 98.19, "taker_buy_quote": 797.13943}, {"ts": 1774856700000, "open": 8.116, "high": 8.128, "low": 8.112, "close": 8.128, "volume": 38.74, "quote_volume": 314.48211, "trades": 27, "taker_buy_volume": 24.06, "taker_buy_quote": 195.37059}, {"ts": 1774856760000, "open": 8.129, "high": 8.133, "low": 8.123, "close": 8.123, "volume": 107.67, "quote_volume": 875.1594, "trades": 58, "taker_buy_volume": 56.87, "taker_buy_quote": 462.24933}, {"ts": 1774856820000, "open": 8.123, "high": 8.123, "low": 8.105, "close": 8.111, "volume": 118.86, "quote_volume": 964.27174, "trades": 89, "taker_buy_volume": 32.51, "taker_buy_quote": 263.63991}, {"ts": 1774856880000, "open": 8.109, "high": 8.123, "low": 8.108, "close": 8.117, "volume": 114.69, "quote_volume": 931.02007, "trades": 56, "taker_buy_volume": 75.94, "taker_buy_quote": 616.55371}, {"ts": 1774856940000, "open": 8.121, "high": 8.142, "low": 8.115, "close": 8.117, "volume": 194.41, "quote_volume": 1579.96433, "trades": 103, "taker_buy_volume": 72.3, "taker_buy_quote": 587.77399}, {"ts": 1774857000000, "open": 8.114, "high": 8.12, "low": 8.104, "close": 8.107, "volume": 95.12, "quote_volume": 771.50953, "trades": 46, "taker_buy_volume": 26.86, "taker_buy_quote": 217.8971}, {"ts": 1774857060000, "open": 8.103, "high": 8.115, "low": 8.091, "close": 8.108, "volume": 285.96, "quote_volume": 2316.66876, "trades": 88, "taker_buy_volume": 194.71, "taker_buy_quote": 1577.44336}, {"ts": 1774857120000, "open": 8.113, "high": 8.119, "low": 8.109, "close": 8.112, "volume": 34.48, "quote_volume": 279.7598, "trades": 25, "taker_buy_volume": 10.79, "taker_buy_quote": 87.56755}, {"ts": 1774857180000, "open": 8.111, "high": 8.125, "low": 8.111, "close": 8.125, "volume": 60.87, "quote_volume": 493.92809, "trades": 32, "taker_buy_volume": 60.87, "taker_buy_quote": 493.92809}, {"ts": 1774857240000, "open": 8.126, "high": 8.136, "low": 8.125, "close": 8.136, "volume": 21.05, "quote_volume": 171.15531, "trades": 16, "taker_buy_volume": 14.69, "taker_buy_quote": 119.44439}, {"ts": 1774857300000, "open": 8.135, "high": 8.141, "low": 8.125, "close": 8.125, "volume": 183.81, "quote_volume": 1494.87877, "trades": 33, "taker_buy_volume": 49.62, "taker_buy_quote": 403.72692}, {"ts": 1774857360000, "open": 8.136, "high": 8.145, "low": 8.136, "close": 8.14, "volume": 35.1, "quote_volume": 285.75327, "trades": 23, "taker_buy_volume": 15.09, "taker_buy_quote": 122.84297}, {"ts": 1774857420000, "open": 8.139, "high": 8.147, "low": 8.134, "close": 8.14, "volume": 80.1, "quote_volume": 652.1389, "trades": 42, "taker_buy_volume": 52.81, "taker_buy_quote": 430.0592}, {"ts": 1774857480000, "open": 8.14, "high": 8.147, "low": 8.133, "close": 8.133, "volume": 78.63, "quote_volume": 640.12283, "trades": 45, "taker_buy_volume": 29.91, "taker_buy_quote": 243.55619}, {"ts": 1774857540000, "open": 8.134, "high": 8.135, "low": 8.134, "close": 8.135, "volume": 2.48, "quote_volume": 20.17356, "trades": 2, "taker_buy_volume": 2.48, "taker_buy_quote": 20.17356}, {"ts": 1774857600000, "open": 8.136, "high": 8.146, "low": 8.134, "close": 8.14, "volume": 409.34, "quote_volume": 3331.92212, "trades": 86, "taker_buy_volume": 344.58, "taker_buy_quote": 2804.78419}, {"ts": 1774857660000, "open": 8.139, "high": 8.149, "low": 8.133, "close": 8.145, "volume": 203.16, "quote_volume": 1653.9939, "trades": 59, "taker_buy_volume": 127.28, "taker_buy_quote": 1036.20959}, {"ts": 1774857720000, "open": 8.145, "high": 8.151, "low": 8.139, "close": 8.144, "volume": 120.3, "quote_volume": 979.97073, "trades": 46, "taker_buy_volume": 78.31, "taker_buy_quote": 638.0421}, {"ts": 1774857780000, "open": 8.144, "high": 8.146, "low": 8.137, "close": 8.142, "volume": 313.9, "quote_volume": 2555.38831, "trades": 29, "taker_buy_volume": 90.0, "taker_buy_quote": 732.86596}, {"ts": 1774857840000, "open": 8.142, "high": 8.144, "low": 8.137, "close": 8.139, "volume": 83.41, "quote_volume": 679.04257, "trades": 36, "taker_buy_volume": 56.57, "taker_buy_quote": 460.58251}, {"ts": 1774857900000, "open": 8.144, "high": 8.161, "low": 8.143, "close": 8.157, "volume": 362.32, "quote_volume": 2952.68073, "trades": 64, "taker_buy_volume": 332.66, "taker_buy_quote": 2710.75374}, {"ts": 1774857960000, "open": 8.156, "high": 8.156, "low": 8.134, "close": 8.135, "volume": 176.35, "quote_volume": 1435.85831, "trades": 72, "taker_buy_volume": 45.31, "taker_buy_quote": 368.98709}, {"ts": 1774858020000, "open": 8.137, "high": 8.154, "low": 8.137, "close": 8.139, "volume": 131.65, "quote_volume": 1072.37828, "trades": 66, "taker_buy_volume": 73.91, "taker_buy_quote": 602.05719}, {"ts": 1774858080000, "open": 8.144, "high": 8.147, "low": 8.119, "close": 8.119, "volume": 273.27, "quote_volume": 2222.30269, "trades": 135, "taker_buy_volume": 81.99, "taker_buy_quote": 667.30348}, {"ts": 1774858140000, "open": 8.118, "high": 8.124, "low": 8.093, "close": 8.103, "volume": 426.77, "quote_volume": 3460.18983, "trades": 156, "taker_buy_volume": 139.36, "taker_buy_quote": 1130.19493}, {"ts": 1774858200000, "open": 8.103, "high": 8.106, "low": 8.096, "close": 8.099, "volume": 529.41, "quote_volume": 4289.43669, "trades": 132, "taker_buy_volume": 111.18, "taker_buy_quote": 900.80655}, {"ts": 1774858260000, "open": 8.101, "high": 8.115, "low": 8.082, "close": 8.108, "volume": 951.9, "quote_volume": 7704.39646, "trades": 221, "taker_buy_volume": 507.96, "taker_buy_quote": 4111.45104}, {"ts": 1774858320000, "open": 8.107, "high": 8.111, "low": 8.086, "close": 8.086, "volume": 209.8, "quote_volume": 1699.10856, "trades": 119, "taker_buy_volume": 62.46, "taker_buy_quote": 506.0718}, {"ts": 1774858380000, "open": 8.089, "high": 8.095, "low": 8.079, "close": 8.089, "volume": 670.67, "quote_volume": 5423.71322, "trades": 176, "taker_buy_volume": 386.12, "taker_buy_quote": 3123.56459}, {"ts": 1774858440000, "open": 8.089, "high": 8.096, "low": 8.077, "close": 8.082, "volume": 417.37, "quote_volume": 3375.33002, "trades": 211, "taker_buy_volume": 236.33, "taker_buy_quote": 1912.21763}, {"ts": 1774858500000, "open": 8.079, "high": 8.088, "low": 8.061, "close": 8.087, "volume": 673.79, "quote_volume": 5443.24466, "trades": 296, "taker_buy_volume": 377.83, "taker_buy_quote": 3053.40071}, {"ts": 1774858560000, "open": 8.086, "high": 8.087, "low": 8.057, "close": 8.059, "volume": 253.31, "quote_volume": 2045.72337, "trades": 186, "taker_buy_volume": 71.33, "taker_buy_quote": 576.22891}, {"ts": 1774858620000, "open": 8.058, "high": 8.065, "low": 8.046, "close": 8.052, "volume": 567.57, "quote_volume": 4569.43742, "trades": 109, "taker_buy_volume": 277.01, "taker_buy_quote": 2230.33519}, {"ts": 1774858680000, "open": 8.052, "high": 8.06, "low": 7.969, "close": 8.015, "volume": 2517.94, "quote_volume": 20170.10281, "trades": 740, "taker_buy_volume": 1144.11, "taker_buy_quote": 9164.93443}, {"ts": 1774858740000, "open": 8.017, "high": 8.036, "low": 7.982, "close": 7.993, "volume": 729.71, "quote_volume": 5845.07836, "trades": 205, "taker_buy_volume": 118.44, "taker_buy_quote": 948.94182}, {"ts": 1774858800000, "open": 7.994, "high": 7.997, "low": 7.957, "close": 7.957, "volume": 378.17, "quote_volume": 3017.32915, "trades": 183, "taker_buy_volume": 114.04, "taker_buy_quote": 910.47297}, {"ts": 1774858860000, "open": 7.969, "high": 7.98, "low": 7.938, "close": 7.973, "volume": 515.68, "quote_volume": 4105.59835, "trades": 215, "taker_buy_volume": 155.04, "taker_buy_quote": 1234.7502}, {"ts": 1774858920000, "open": 7.973, "high": 7.974, "low": 7.941, "close": 7.941, "volume": 281.27, "quote_volume": 2237.49831, "trades": 93, "taker_buy_volume": 69.33, "taker_buy_quote": 551.84705}, {"ts": 1774858980000, "open": 7.944, "high": 7.955, "low": 7.931, "close": 7.939, "volume": 421.07, "quote_volume": 3342.47864, "trades": 154, "taker_buy_volume": 241.31, "taker_buy_quote": 1915.80292}, {"ts": 1774859040000, "open": 7.941, "high": 7.975, "low": 7.928, "close": 7.95, "volume": 453.17, "quote_volume": 3604.50718, "trades": 210, "taker_buy_volume": 263.91, "taker_buy_quote": 2099.48222}, {"ts": 1774859100000, "open": 7.951, "high": 7.953, "low": 7.911, "close": 7.933, "volume": 470.79, "quote_volume": 3734.99265, "trades": 250, "taker_buy_volume": 207.82, "taker_buy_quote": 1649.67689}, {"ts": 1774859160000, "open": 7.934, "high": 7.937, "low": 7.903, "close": 7.913, "volume": 985.02, "quote_volume": 7797.36437, "trades": 285, "taker_buy_volume": 234.19, "taker_buy_quote": 1856.11307}, {"ts": 1774859220000, "open": 7.909, "high": 7.909, "low": 7.891, "close": 7.895, "volume": 509.92, "quote_volume": 4026.57004, "trades": 160, "taker_buy_volume": 133.37, "taker_buy_quote": 1053.76288}, {"ts": 1774859280000, "open": 7.895, "high": 7.895, "low": 7.812, "close": 7.849, "volume": 3281.38, "quote_volume": 25789.74214, "trades": 466, "taker_buy_volume": 1399.62, "taker_buy_quote": 11012.85913}, {"ts": 1774859340000, "open": 7.844, "high": 7.884, "low": 7.823, "close": 7.87, "volume": 1308.04, "quote_volume": 10276.60578, "trades": 299, "taker_buy_volume": 1031.2, "taker_buy_quote": 8103.44248}, {"ts": 1774859400000, "open": 7.871, "high": 7.912, "low": 7.779, "close": 7.9, "volume": 1915.37, "quote_volume": 15033.68961, "trades": 629, "taker_buy_volume": 855.15, "taker_buy_quote": 6710.78678}, {"ts": 1774859460000, "open": 7.899, "high": 7.93, "low": 7.893, "close": 7.907, "volume": 1058.51, "quote_volume": 8369.03353, "trades": 328, "taker_buy_volume": 328.86, "taker_buy_quote": 2602.22276}, {"ts": 1774859520000, "open": 7.912, "high": 7.952, "low": 7.901, "close": 7.901, "volume": 425.68, "quote_volume": 3373.15299, "trades": 161, "taker_buy_volume": 270.84, "taker_buy_quote": 2146.51843}, {"ts": 1774859580000, "open": 7.9, "high": 7.943, "low": 7.871, "close": 7.941, "volume": 1002.82, "quote_volume": 7919.6806, "trades": 201, "taker_buy_volume": 708.05, "taker_buy_quote": 5592.89832}, {"ts": 1774859640000, "open": 7.932, "high": 7.938, "low": 7.905, "close": 7.905, "volume": 190.02, "quote_volume": 1505.87736, "trades": 114, "taker_buy_volume": 55.09, "taker_buy_quote": 436.95418}, {"ts": 1774859700000, "open": 7.91, "high": 7.931, "low": 7.856, "close": 7.877, "volume": 787.33, "quote_volume": 6200.62116, "trades": 203, "taker_buy_volume": 169.05, "taker_buy_quote": 1335.25845}, {"ts": 1774859760000, "open": 7.861, "high": 7.893, "low": 7.849, "close": 7.869, "volume": 794.23, "quote_volume": 6248.44143, "trades": 175, "taker_buy_volume": 584.06, "taker_buy_quote": 4595.05681}, {"ts": 1774859820000, "open": 7.868, "high": 7.894, "low": 7.862, "close": 7.894, "volume": 215.27, "quote_volume": 1696.09447, "trades": 98, "taker_buy_volume": 184.52, "taker_buy_quote": 1454.04946}, {"ts": 1774859880000, "open": 7.895, "high": 7.922, "low": 7.892, "close": 7.922, "volume": 508.5, "quote_volume": 4018.20279, "trades": 136, "taker_buy_volume": 335.61, "taker_buy_quote": 2653.18431}, {"ts": 1774859940000, "open": 7.923, "high": 7.937, "low": 7.9, "close": 7.911, "volume": 723.19, "quote_volume": 5721.62791, "trades": 151, "taker_buy_volume": 152.61, "taker_buy_quote": 1209.02198}, {"ts": 1774860000000, "open": 7.917, "high": 7.93, "low": 7.883, "close": 7.883, "volume": 268.8, "quote_volume": 2126.76168, "trades": 128, "taker_buy_volume": 111.58, "taker_buy_quote": 883.93418}, {"ts": 1774860060000, "open": 7.888, "high": 7.899, "low": 7.869, "close": 7.874, "volume": 391.8, "quote_volume": 3088.165, "trades": 157, "taker_buy_volume": 207.73, "taker_buy_quote": 1637.64083}, {"ts": 1774860120000, "open": 7.872, "high": 7.912, "low": 7.867, "close": 7.877, "volume": 1113.61, "quote_volume": 8784.24853, "trades": 197, "taker_buy_volume": 522.72, "taker_buy_quote": 4126.6454}, {"ts": 1774860180000, "open": 7.885, "high": 7.896, "low": 7.883, "close": 7.896, "volume": 126.19, "quote_volume": 995.73608, "trades": 72, "taker_buy_volume": 67.68, "taker_buy_quote": 534.20742}, {"ts": 1774860240000, "open": 7.893, "high": 7.944, "low": 7.893, "close": 7.927, "volume": 432.06, "quote_volume": 3424.17608, "trades": 183, "taker_buy_volume": 359.3, "taker_buy_quote": 2847.5462}, {"ts": 1774860300000, "open": 7.93, "high": 7.93, "low": 7.891, "close": 7.908, "volume": 268.14, "quote_volume": 2121.46357, "trades": 109, "taker_buy_volume": 121.96, "taker_buy_quote": 965.13264}, {"ts": 1774860360000, "open": 7.898, "high": 7.909, "low": 7.869, "close": 7.893, "volume": 555.27, "quote_volume": 4377.51626, "trades": 110, "taker_buy_volume": 428.2, "taker_buy_quote": 3376.17137}, {"ts": 1774860420000, "open": 7.888, "high": 7.914, "low": 7.87, "close": 7.914, "volume": 1743.71, "quote_volume": 13732.69394, "trades": 102, "taker_buy_volume": 1541.62, "taker_buy_quote": 12140.24786}, {"ts": 1774860480000, "open": 7.903, "high": 7.924, "low": 7.89, "close": 7.891, "volume": 862.98, "quote_volume": 6826.15067, "trades": 118, "taker_buy_volume": 318.06, "taker_buy_quote": 2517.47475}, {"ts": 1774860540000, "open": 7.892, "high": 7.892, "low": 7.867, "close": 7.871, "volume": 98.27, "quote_volume": 774.35701, "trades": 64, "taker_buy_volume": 18.11, "taker_buy_quote": 142.56964}, {"ts": 1774860600000, "open": 7.87, "high": 7.87, "low": 7.839, "close": 7.846, "volume": 277.28, "quote_volume": 2176.86892, "trades": 120, "taker_buy_volume": 76.74, "taker_buy_quote": 602.17786}, {"ts": 1774860660000, "open": 7.845, "high": 7.85, "low": 7.785, "close": 7.794, "volume": 1058.63, "quote_volume": 8272.70191, "trades": 246, "taker_buy_volume": 244.6, "taker_buy_quote": 1908.9167}, {"ts": 1774860720000, "open": 7.785, "high": 7.785, "low": 7.721, "close": 7.782, "volume": 2260.55, "quote_volume": 17512.63228, "trades": 489, "taker_buy_volume": 623.09, "taker_buy_quote": 4827.40331}, {"ts": 1774860780000, "open": 7.783, "high": 7.785, "low": 7.707, "close": 7.719, "volume": 2898.25, "quote_volume": 22399.48573, "trades": 326, "taker_buy_volume": 524.38, "taker_buy_quote": 4059.76229}, {"ts": 1774860840000, "open": 7.713, "high": 7.73, "low": 7.668, "close": 7.73, "volume": 2043.65, "quote_volume": 15718.02473, "trades": 161, "taker_buy_volume": 580.73, "taker_buy_quote": 4464.6275}, {"ts": 1774860900000, "open": 7.725, "high": 7.783, "low": 7.705, "close": 7.759, "volume": 678.06, "quote_volume": 5259.3397, "trades": 230, "taker_buy_volume": 410.95, "taker_buy_quote": 3188.09327}, {"ts": 1774860960000, "open": 7.758, "high": 7.762, "low": 7.73, "close": 7.755, "volume": 722.72, "quote_volume": 5598.53383, "trades": 166, "taker_buy_volume": 353.14, "taker_buy_quote": 2736.12614}, {"ts": 1774861020000, "open": 7.752, "high": 7.756, "low": 7.712, "close": 7.746, "volume": 1539.6, "quote_volume": 11904.95247, "trades": 154, "taker_buy_volume": 209.66, "taker_buy_quote": 1622.60528}, {"ts": 1774861080000, "open": 7.737, "high": 7.744, "low": 7.728, "close": 7.743, "volume": 173.64, "quote_volume": 1343.31781, "trades": 103, "taker_buy_volume": 65.47, "taker_buy_quote": 506.5164}, {"ts": 1774861140000, "open": 7.741, "high": 7.753, "low": 7.718, "close": 7.727, "volume": 540.96, "quote_volume": 4183.01185, "trades": 183, "taker_buy_volume": 46.62, "taker_buy_quote": 360.62423}, {"ts": 1774861200000, "open": 7.72, "high": 7.72, "low": 7.632, "close": 7.632, "volume": 2836.0, "quote_volume": 21751.68729, "trades": 573, "taker_buy_volume": 1327.11, "taker_buy_quote": 10169.53278}, {"ts": 1774861260000, "open": 7.631, "high": 7.667, "low": 7.624, "close": 7.642, "volume": 537.71, "quote_volume": 4111.20057, "trades": 182, "taker_buy_volume": 260.84, "taker_buy_quote": 1994.9628}, {"ts": 1774861320000, "open": 7.651, "high": 7.73, "low": 7.651, "close": 7.72, "volume": 481.58, "quote_volume": 3703.56596, "trades": 181, "taker_buy_volume": 319.96, "taker_buy_quote": 2463.54816}, {"ts": 1774861380000, "open": 7.719, "high": 7.723, "low": 7.684, "close": 7.684, "volume": 94.62, "quote_volume": 729.1294, "trades": 69, "taker_buy_volume": 17.32, "taker_buy_quote": 133.6073}, {"ts": 1774861440000, "open": 7.683, "high": 7.683, "low": 7.5, "close": 7.538, "volume": 9675.5, "quote_volume": 73352.888, "trades": 788, "taker_buy_volume": 1816.73, "taker_buy_quote": 13770.31918}, {"ts": 1774861500000, "open": 7.537, "high": 7.538, "low": 7.339, "close": 7.407, "volume": 16331.47, "quote_volume": 121351.3761, "trades": 2872, "taker_buy_volume": 6189.96, "taker_buy_quote": 46022.06862}, {"ts": 1774861560000, "open": 7.408, "high": 7.558, "low": 7.392, "close": 7.451, "volume": 7134.94, "quote_volume": 53291.08774, "trades": 1324, "taker_buy_volume": 2468.76, "taker_buy_quote": 18446.42884}, {"ts": 1774861620000, "open": 7.451, "high": 7.517, "low": 7.444, "close": 7.517, "volume": 1083.09, "quote_volume": 8113.16893, "trades": 504, "taker_buy_volume": 563.6, "taker_buy_quote": 4219.84374}, {"ts": 1774861680000, "open": 7.51, "high": 7.54, "low": 7.392, "close": 7.53, "volume": 5718.69, "quote_volume": 42635.91819, "trades": 1152, "taker_buy_volume": 2346.5, "taker_buy_quote": 17552.88531}, {"ts": 1774861740000, "open": 7.537, "high": 7.592, "low": 7.524, "close": 7.553, "volume": 2165.64, "quote_volume": 16389.60959, "trades": 317, "taker_buy_volume": 1752.2, "taker_buy_quote": 13263.92377}, {"ts": 1774861800000, "open": 7.55, "high": 7.573, "low": 7.528, "close": 7.567, "volume": 2246.95, "quote_volume": 16950.80417, "trades": 199, "taker_buy_volume": 1775.99, "taker_buy_quote": 13394.94474}, {"ts": 1774861860000, "open": 7.568, "high": 7.678, "low": 7.564, "close": 7.65, "volume": 2540.12, "quote_volume": 19377.60131, "trades": 651, "taker_buy_volume": 1651.9, "taker_buy_quote": 12589.07899}, {"ts": 1774861920000, "open": 7.652, "high": 7.696, "low": 7.631, "close": 7.655, "volume": 1537.44, "quote_volume": 11787.41585, "trades": 384, "taker_buy_volume": 163.3, "taker_buy_quote": 1252.71939}, {"ts": 1774861980000, "open": 7.655, "high": 7.677, "low": 7.623, "close": 7.664, "volume": 552.26, "quote_volume": 4218.70006, "trades": 93, "taker_buy_volume": 226.95, "taker_buy_quote": 1734.68827}, {"ts": 1774862040000, "open": 7.674, "high": 7.683, "low": 7.652, "close": 7.652, "volume": 229.97, "quote_volume": 1762.07588, "trades": 60, "taker_buy_volume": 21.74, "taker_buy_quote": 166.91179}, {"ts": 1774862100000, "open": 7.664, "high": 7.667, "low": 7.619, "close": 7.636, "volume": 440.64, "quote_volume": 3363.85843, "trades": 203, "taker_buy_volume": 109.98, "taker_buy_quote": 839.38563}, {"ts": 1774862160000, "open": 7.636, "high": 7.636, "low": 7.599, "close": 7.622, "volume": 226.26, "quote_volume": 1724.25147, "trades": 92, "taker_buy_volume": 96.73, "taker_buy_quote": 737.06452}, {"ts": 1774862220000, "open": 7.606, "high": 7.636, "low": 7.564, "close": 7.606, "volume": 1027.13, "quote_volume": 7807.15902, "trades": 368, "taker_buy_volume": 512.57, "taker_buy_quote": 3895.31159}, {"ts": 1774862280000, "open": 7.619, "high": 7.624, "low": 7.592, "close": 7.592, "volume": 109.25, "quote_volume": 830.90029, "trades": 46, "taker_buy_volume": 9.9, "taker_buy_quote": 75.44988}, {"ts": 1774862340000, "open": 7.601, "high": 7.602, "low": 7.579, "close": 7.579, "volume": 30.71, "quote_volume": 233.01826, "trades": 26, "taker_buy_volume": 3.52, "taker_buy_quote": 26.75772}, {"ts": 1774862400000, "open": 7.579, "high": 7.601, "low": 7.554, "close": 7.601, "volume": 271.45, "quote_volume": 2055.80386, "trades": 88, "taker_buy_volume": 196.94, "taker_buy_quote": 1492.10415}, {"ts": 1774862460000, "open": 7.589, "high": 7.599, "low": 7.572, "close": 7.586, "volume": 77.6, "quote_volume": 588.68884, "trades": 55, "taker_buy_volume": 27.48, "taker_buy_quote": 208.56694}, {"ts": 1774862520000, "open": 7.591, "high": 7.608, "low": 7.588, "close": 7.592, "volume": 143.65, "quote_volume": 1091.80199, "trades": 36, "taker_buy_volume": 19.82, "taker_buy_quote": 150.69144}, {"ts": 1774862580000, "open": 7.608, "high": 7.614, "low": 7.592, "close": 7.592, "volume": 40.11, "quote_volume": 305.00283, "trades": 29, "taker_buy_volume": 16.73, "taker_buy_quote": 127.32238}, {"ts": 1774862640000, "open": 7.591, "high": 7.598, "low": 7.574, "close": 7.583, "volume": 178.33, "quote_volume": 1353.06581, "trades": 79, "taker_buy_volume": 141.6, "taker_buy_quote": 1074.50977}, {"ts": 1774862700000, "open": 7.582, "high": 7.583, "low": 7.563, "close": 7.577, "volume": 153.56, "quote_volume": 1162.75239, "trades": 44, "taker_buy_volume": 79.76, "taker_buy_quote": 604.30033}, {"ts": 1774862760000, "open": 7.571, "high": 7.6, "low": 7.566, "close": 7.573, "volume": 285.88, "quote_volume": 2169.19311, "trades": 83, "taker_buy_volume": 89.2, "taker_buy_quote": 676.61218}, {"ts": 1774862820000, "open": 7.573, "high": 7.573, "low": 7.565, "close": 7.573, "volume": 22.89, "quote_volume": 173.2547, "trades": 19, "taker_buy_volume": 11.59, "taker_buy_quote": 87.72768}, {"ts": 1774862880000, "open": 7.573, "high": 7.581, "low": 7.569, "close": 7.577, "volume": 37.23, "quote_volume": 281.99936, "trades": 31, "taker_buy_volume": 25.25, "taker_buy_quote": 191.28282}, {"ts": 1774862940000, "open": 7.572, "high": 7.572, "low": 7.553, "close": 7.56, "volume": 74.42, "quote_volume": 562.69027, "trades": 42, "taker_buy_volume": 45.91, "taker_buy_quote": 347.10154}, {"ts": 1774863000000, "open": 7.555, "high": 7.581, "low": 7.554, "close": 7.581, "volume": 46.54, "quote_volume": 352.10258, "trades": 34, "taker_buy_volume": 43.88, "taker_buy_quote": 332.00761}, {"ts": 1774863060000, "open": 7.582, "high": 7.592, "low": 7.567, "close": 7.578, "volume": 271.27, "quote_volume": 2054.7303, "trades": 89, "taker_buy_volume": 102.23, "taker_buy_quote": 774.72425}, {"ts": 1774863120000, "open": 7.572, "high": 7.573, "low": 7.549, "close": 7.549, "volume": 36.53, "quote_volume": 276.20901, "trades": 30, "taker_buy_volume": 3.04, "taker_buy_quote": 23.01793}, {"ts": 1774863180000, "open": 7.553, "high": 7.56, "low": 7.538, "close": 7.56, "volume": 351.18, "quote_volume": 2649.84339, "trades": 73, "taker_buy_volume": 103.46, "taker_buy_quote": 781.27994}, {"ts": 1774863240000, "open": 7.548, "high": 7.548, "low": 7.528, "close": 7.539, "volume": 268.48, "quote_volume": 2023.81243, "trades": 57, "taker_buy_volume": 151.5, "taker_buy_quote": 1142.17909}, {"ts": 1774863300000, "open": 7.545, "high": 7.556, "low": 7.524, "close": 7.542, "volume": 250.89, "quote_volume": 1890.76741, "trades": 65, "taker_buy_volume": 216.12, "taker_buy_quote": 1628.78508}, {"ts": 1774863360000, "open": 7.543, "high": 7.58, "low": 7.543, "close": 7.58, "volume": 164.87, "quote_volume": 1247.91348, "trades": 60, "taker_buy_volume": 127.0, "taker_buy_quote": 961.55373}, {"ts": 1774863420000, "open": 7.581, "high": 7.582, "low": 7.552, "close": 7.552, "volume": 42.55, "quote_volume": 321.95708, "trades": 32, "taker_buy_volume": 6.64, "taker_buy_quote": 50.29793}, {"ts": 1774863480000, "open": 7.551, "high": 7.557, "low": 7.537, "close": 7.55, "volume": 76.51, "quote_volume": 577.37741, "trades": 43, "taker_buy_volume": 32.77, "taker_buy_quote": 247.26659}, {"ts": 1774863540000, "open": 7.557, "high": 7.585, "low": 7.557, "close": 7.57, "volume": 70.87, "quote_volume": 536.56606, "trades": 41, "taker_buy_volume": 41.17, "taker_buy_quote": 311.70913}, {"ts": 1774863600000, "open": 7.569, "high": 7.586, "low": 7.559, "close": 7.575, "volume": 210.33, "quote_volume": 1592.62248, "trades": 51, "taker_buy_volume": 48.48, "taker_buy_quote": 367.55317}, {"ts": 1774863660000, "open": 7.576, "high": 7.586, "low": 7.563, "close": 7.566, "volume": 53.77, "quote_volume": 407.37645, "trades": 36, "taker_buy_volume": 29.83, "taker_buy_quote": 226.11873}, {"ts": 1774863720000, "open": 7.562, "high": 7.562, "low": 7.541, "close": 7.546, "volume": 150.16, "quote_volume": 1134.14807, "trades": 36, "taker_buy_volume": 8.74, "taker_buy_quote": 65.97446}, {"ts": 1774863780000, "open": 7.547, "high": 7.553, "low": 7.534, "close": 7.545, "volume": 52.22, "quote_volume": 393.88857, "trades": 36, "taker_buy_volume": 28.71, "taker_buy_quote": 216.56069}, {"ts": 1774863840000, "open": 7.539, "high": 7.541, "low": 7.522, "close": 7.537, "volume": 890.87, "quote_volume": 6710.12757, "trades": 73, "taker_buy_volume": 94.5, "taker_buy_quote": 712.16986}, {"ts": 1774863900000, "open": 7.53, "high": 7.566, "low": 7.53, "close": 7.552, "volume": 586.04, "quote_volume": 4427.22767, "trades": 80, "taker_buy_volume": 576.73, "taker_buy_quote": 4357.00766}, {"ts": 1774863960000, "open": 7.56, "high": 7.564, "low": 7.544, "close": 7.558, "volume": 36.61, "quote_volume": 276.59946, "trades": 27, "taker_buy_volume": 19.65, "taker_buy_quote": 148.5535}, {"ts": 1774864020000, "open": 7.556, "high": 7.556, "low": 7.502, "close": 7.54, "volume": 2660.83, "quote_volume": 20027.74317, "trades": 233, "taker_buy_volume": 894.82, "taker_buy_quote": 6730.96206}, {"ts": 1774864080000, "open": 7.534, "high": 7.548, "low": 7.527, "close": 7.527, "volume": 92.43, "quote_volume": 696.97474, "trades": 34, "taker_buy_volume": 65.75, "taker_buy_quote": 495.9812}, {"ts": 1774864140000, "open": 7.526, "high": 7.526, "low": 7.488, "close": 7.504, "volume": 635.58, "quote_volume": 4768.39864, "trades": 153, "taker_buy_volume": 221.77, "taker_buy_quote": 1663.99201}, {"ts": 1774864200000, "open": 7.508, "high": 7.516, "low": 7.484, "close": 7.484, "volume": 643.68, "quote_volume": 4824.31301, "trades": 86, "taker_buy_volume": 93.48, "taker_buy_quote": 701.55823}, {"ts": 1774864260000, "open": 7.484, "high": 7.497, "low": 7.483, "close": 7.491, "volume": 100.07, "quote_volume": 749.59206, "trades": 31, "taker_buy_volume": 84.58, "taker_buy_quote": 633.6129}, {"ts": 1774864320000, "open": 7.487, "high": 7.512, "low": 7.471, "close": 7.5, "volume": 487.55, "quote_volume": 3649.7493, "trades": 150, "taker_buy_volume": 309.15, "taker_buy_quote": 2315.06661}, {"ts": 1774864380000, "open": 7.5, "high": 7.5, "low": 7.494, "close": 7.495, "volume": 13.34, "quote_volume": 100.00388, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864440000, "open": 7.494, "high": 7.494, "low": 7.469, "close": 7.472, "volume": 171.14, "quote_volume": 1280.96129, "trades": 58, "taker_buy_volume": 78.48, "taker_buy_quote": 587.73256}, {"ts": 1774864500000, "open": 7.469, "high": 7.506, "low": 7.459, "close": 7.487, "volume": 604.86, "quote_volume": 4524.57773, "trades": 130, "taker_buy_volume": 473.11, "taker_buy_quote": 3539.14713}, {"ts": 1774864560000, "open": 7.482, "high": 7.486, "low": 7.471, "close": 7.473, "volume": 55.08, "quote_volume": 411.86913, "trades": 44, "taker_buy_volume": 34.9, "taker_buy_quote": 261.00339}, {"ts": 1774864620000, "open": 7.473, "high": 7.473, "low": 7.436, "close": 7.44, "volume": 1336.72, "quote_volume": 9962.77562, "trades": 138, "taker_buy_volume": 224.44, "taker_buy_quote": 1671.57709}, {"ts": 1774864680000, "open": 7.441, "high": 7.452, "low": 7.432, "close": 7.447, "volume": 407.43, "quote_volume": 3032.65523, "trades": 72, "taker_buy_volume": 313.54, "taker_buy_quote": 2334.32969}, {"ts": 1774864740000, "open": 7.447, "high": 7.47, "low": 7.445, "close": 7.47, "volume": 138.38, "quote_volume": 1032.16972, "trades": 37, "taker_buy_volume": 135.54, "taker_buy_quote": 1011.02592}, {"ts": 1774864800000, "open": 7.466, "high": 7.522, "low": 7.454, "close": 7.522, "volume": 151.29, "quote_volume": 1132.27825, "trades": 98, "taker_buy_volume": 121.17, "taker_buy_quote": 907.38672}, {"ts": 1774864860000, "open": 7.515, "high": 7.52, "low": 7.468, "close": 7.48, "volume": 519.9, "quote_volume": 3893.19668, "trades": 85, "taker_buy_volume": 453.85, "taker_buy_quote": 3398.34063}, {"ts": 1774864920000, "open": 7.47, "high": 7.505, "low": 7.468, "close": 7.469, "volume": 627.38, "quote_volume": 4698.22307, "trades": 105, "taker_buy_volume": 428.29, "taker_buy_quote": 3206.73848}, {"ts": 1774864980000, "open": 7.467, "high": 7.471, "low": 7.448, "close": 7.454, "volume": 387.48, "quote_volume": 2890.46064, "trades": 74, "taker_buy_volume": 129.49, "taker_buy_quote": 966.25714}, {"ts": 1774865040000, "open": 7.448, "high": 7.448, "low": 7.421, "close": 7.428, "volume": 229.52, "quote_volume": 1705.31548, "trades": 56, "taker_buy_volume": 111.02, "taker_buy_quote": 825.20277}, {"ts": 1774865100000, "open": 7.427, "high": 7.427, "low": 7.386, "close": 7.386, "volume": 644.4, "quote_volume": 4771.21216, "trades": 97, "taker_buy_volume": 156.53, "taker_buy_quote": 1159.48322}, {"ts": 1774865160000, "open": 7.389, "high": 7.391, "low": 7.37, "close": 7.379, "volume": 232.04, "quote_volume": 1712.50739, "trades": 67, "taker_buy_volume": 107.33, "taker_buy_quote": 792.4801}, {"ts": 1774865220000, "open": 7.379, "high": 7.41, "low": 7.363, "close": 7.372, "volume": 497.74, "quote_volume": 3677.21824, "trades": 131, "taker_buy_volume": 431.09, "taker_buy_quote": 3185.66269}, {"ts": 1774865280000, "open": 7.371, "high": 7.371, "low": 7.353, "close": 7.368, "volume": 207.67, "quote_volume": 1528.30476, "trades": 54, "taker_buy_volume": 105.17, "taker_buy_quote": 774.36439}, {"ts": 1774865340000, "open": 7.368, "high": 7.374, "low": 7.351, "close": 7.362, "volume": 257.07, "quote_volume": 1893.40755, "trades": 42, "taker_buy_volume": 229.87, "taker_buy_quote": 1693.25963}, {"ts": 1774865400000, "open": 7.362, "high": 7.378, "low": 7.353, "close": 7.358, "volume": 208.06, "quote_volume": 1531.91331, "trades": 95, "taker_buy_volume": 62.28, "taker_buy_quote": 458.59905}, {"ts": 1774865460000, "open": 7.357, "high": 7.384, "low": 7.352, "close": 7.376, "volume": 205.45, "quote_volume": 1512.49705, "trades": 76, "taker_buy_volume": 164.61, "taker_buy_quote": 1211.77272}, {"ts": 1774865520000, "open": 7.375, "high": 7.375, "low": 7.342, "close": 7.353, "volume": 121.52, "quote_volume": 893.47031, "trades": 74, "taker_buy_volume": 42.41, "taker_buy_quote": 311.62846}, {"ts": 1774865580000, "open": 7.344, "high": 7.377, "low": 7.32, "close": 7.372, "volume": 855.5, "quote_volume": 6280.81667, "trades": 174, "taker_buy_volume": 500.71, "taker_buy_quote": 3680.20797}, {"ts": 1774865640000, "open": 7.362, "high": 7.428, "low": 7.337, "close": 7.419, "volume": 399.93, "quote_volume": 2954.89733, "trades": 150, "taker_buy_volume": 282.45, "taker_buy_quote": 2089.72411}, {"ts": 1774865700000, "open": 7.42, "high": 7.446, "low": 7.417, "close": 7.444, "volume": 290.6, "quote_volume": 2159.90982, "trades": 129, "taker_buy_volume": 204.38, "taker_buy_quote": 1518.89708}, {"ts": 1774865760000, "open": 7.438, "high": 7.438, "low": 7.394, "close": 7.404, "volume": 68.66, "quote_volume": 509.07227, "trades": 53, "taker_buy_volume": 8.16, "taker_buy_quote": 60.39624}, {"ts": 1774865820000, "open": 7.396, "high": 7.444, "low": 7.391, "close": 7.444, "volume": 458.33, "quote_volume": 3403.13007, "trades": 98, "taker_buy_volume": 161.37, "taker_buy_quote": 1198.47105}, {"ts": 1774865880000, "open": 7.443, "high": 7.482, "low": 7.44, "close": 7.471, "volume": 735.96, "quote_volume": 5495.67092, "trades": 154, "taker_buy_volume": 572.13, "taker_buy_quote": 4273.28997}, {"ts": 1774865940000, "open": 7.47, "high": 7.471, "low": 7.412, "close": 7.423, "volume": 620.47, "quote_volume": 4614.84657, "trades": 111, "taker_buy_volume": 18.95, "taker_buy_quote": 140.97501}, {"ts": 1774866000000, "open": 7.432, "high": 7.449, "low": 7.414, "close": 7.449, "volume": 1009.38, "quote_volume": 7499.37498, "trades": 132, "taker_buy_volume": 872.01, "taker_buy_quote": 6479.34873}, {"ts": 1774866060000, "open": 7.45, "high": 7.46, "low": 7.442, "close": 7.447, "volume": 55.37, "quote_volume": 412.6233, "trades": 44, "taker_buy_volume": 21.59, "taker_buy_quote": 160.95343}, {"ts": 1774866120000, "open": 7.446, "high": 7.464, "low": 7.436, "close": 7.444, "volume": 443.24, "quote_volume": 3303.04007, "trades": 68, "taker_buy_volume": 129.68, "taker_buy_quote": 966.43781}, {"ts": 1774866180000, "open": 7.445, "high": 7.474, "low": 7.445, "close": 7.472, "volume": 197.03, "quote_volume": 1471.52807, "trades": 42, "taker_buy_volume": 116.33, "taker_buy_quote": 868.63932}, {"ts": 1774866240000, "open": 7.475, "high": 7.487, "low": 7.464, "close": 7.481, "volume": 413.14, "quote_volume": 3089.14113, "trades": 87, "taker_buy_volume": 360.45, "taker_buy_quote": 2695.39617}, {"ts": 1774866300000, "open": 7.481, "high": 7.492, "low": 7.463, "close": 7.492, "volume": 149.59, "quote_volume": 1118.61666, "trades": 53, "taker_buy_volume": 137.65, "taker_buy_quote": 1029.40326}, {"ts": 1774866360000, "open": 7.491, "high": 7.544, "low": 7.481, "close": 7.539, "volume": 663.45, "quote_volume": 4986.12354, "trades": 128, "taker_buy_volume": 482.07, "taker_buy_quote": 3620.79584}, {"ts": 1774866420000, "open": 7.54, "high": 7.545, "low": 7.484, "close": 7.509, "volume": 374.3, "quote_volume": 2809.71691, "trades": 163, "taker_buy_volume": 102.5, "taker_buy_quote": 768.48298}, {"ts": 1774866480000, "open": 7.51, "high": 7.52, "low": 7.505, "close": 7.505, "volume": 60.08, "quote_volume": 451.43078, "trades": 34, "taker_buy_volume": 24.12, "taker_buy_quote": 181.2886}, {"ts": 1774866540000, "open": 7.515, "high": 7.523, "low": 7.5, "close": 7.5, "volume": 61.12, "quote_volume": 459.19422, "trades": 48, "taker_buy_volume": 26.78, "taker_buy_quote": 201.22194}, {"ts": 1774866600000, "open": 7.5, "high": 7.522, "low": 7.498, "close": 7.508, "volume": 85.42, "quote_volume": 641.34782, "trades": 69, "taker_buy_volume": 49.17, "taker_buy_quote": 369.23327}, {"ts": 1774866660000, "open": 7.508, "high": 7.508, "low": 7.487, "close": 7.489, "volume": 36.79, "quote_volume": 275.81883, "trades": 30, "taker_buy_volume": 9.38, "taker_buy_quote": 70.3232}, {"ts": 1774866720000, "open": 7.49, "high": 7.539, "low": 7.49, "close": 7.503, "volume": 606.39, "quote_volume": 4561.231, "trades": 132, "taker_buy_volume": 434.15, "taker_buy_quote": 3266.60728}, {"ts": 1774866780000, "open": 7.502, "high": 7.513, "low": 7.487, "close": 7.513, "volume": 178.75, "quote_volume": 1340.00924, "trades": 52, "taker_buy_volume": 36.3, "taker_buy_quote": 272.31042}, {"ts": 1774866840000, "open": 7.514, "high": 7.529, "low": 7.51, "close": 7.525, "volume": 145.06, "quote_volume": 1090.63526, "trades": 55, "taker_buy_volume": 103.34, "taker_buy_quote": 776.84816}, {"ts": 1774866900000, "open": 7.525, "high": 7.525, "low": 7.511, "close": 7.516, "volume": 73.37, "quote_volume": 551.41777, "trades": 36, "taker_buy_volume": 43.48, "taker_buy_quote": 326.7139}, {"ts": 1774866960000, "open": 7.519, "high": 7.54, "low": 7.509, "close": 7.526, "volume": 502.8, "quote_volume": 3780.05655, "trades": 85, "taker_buy_volume": 42.52, "taker_buy_quote": 320.11792}, {"ts": 1774867020000, "open": 7.526, "high": 7.535, "low": 7.514, "close": 7.521, "volume": 76.41, "quote_volume": 574.95778, "trades": 45, "taker_buy_volume": 32.8, "taker_buy_quote": 246.82684}, {"ts": 1774867080000, "open": 7.52, "high": 7.527, "low": 7.516, "close": 7.527, "volume": 60.94, "quote_volume": 458.47033, "trades": 24, "taker_buy_volume": 54.24, "taker_buy_quote": 408.09973}, {"ts": 1774867140000, "open": 7.526, "high": 7.56, "low": 7.526, "close": 7.559, "volume": 743.37, "quote_volume": 5608.54858, "trades": 67, "taker_buy_volume": 518.45, "taker_buy_quote": 3911.55081}, {"ts": 1774867200000, "open": 7.552, "high": 7.562, "low": 7.549, "close": 7.552, "volume": 115.69, "quote_volume": 873.76561, "trades": 28, "taker_buy_volume": 9.33, "taker_buy_quote": 70.52286}, {"ts": 1774867260000, "open": 7.552, "high": 7.575, "low": 7.537, "close": 7.565, "volume": 1162.09, "quote_volume": 8781.64116, "trades": 111, "taker_buy_volume": 813.02, "taker_buy_quote": 6146.33071}, {"ts": 1774867320000, "open": 7.565, "high": 7.582, "low": 7.558, "close": 7.567, "volume": 451.02, "quote_volume": 3414.89534, "trades": 84, "taker_buy_volume": 343.08, "taker_buy_quote": 2598.2328}, {"ts": 1774867380000, "open": 7.567, "high": 7.57, "low": 7.556, "close": 7.57, "volume": 98.76, "quote_volume": 746.80228, "trades": 35, "taker_buy_volume": 11.71, "taker_buy_quote": 88.59682}, {"ts": 1774867440000, "open": 7.57, "high": 7.587, "low": 7.57, "close": 7.574, "volume": 298.64, "quote_volume": 2263.81938, "trades": 39, "taker_buy_volume": 161.01, "taker_buy_quote": 1221.24076}, {"ts": 1774867500000, "open": 7.574, "high": 7.574, "low": 7.552, "close": 7.552, "volume": 168.2, "quote_volume": 1272.81275, "trades": 48, "taker_buy_volume": 52.34, "taker_buy_quote": 395.72316}, {"ts": 1774867560000, "open": 7.552, "high": 7.595, "low": 7.549, "close": 7.586, "volume": 116.38, "quote_volume": 881.65679, "trades": 66, "taker_buy_volume": 70.55, "taker_buy_quote": 534.53742}, {"ts": 1774867620000, "open": 7.585, "high": 7.585, "low": 7.575, "close": 7.584, "volume": 57.68, "quote_volume": 437.31189, "trades": 27, "taker_buy_volume": 29.89, "taker_buy_quote": 226.60407}, {"ts": 1774867680000, "open": 7.585, "high": 7.645, "low": 7.585, "close": 7.607, "volume": 1550.05, "quote_volume": 11798.88191, "trades": 204, "taker_buy_volume": 1096.39, "taker_buy_quote": 8341.63273}, {"ts": 1774867740000, "open": 7.621, "high": 7.625, "low": 7.589, "close": 7.589, "volume": 204.38, "quote_volume": 1552.71328, "trades": 59, "taker_buy_volume": 12.97, "taker_buy_quote": 98.81393}, {"ts": 1774867800000, "open": 7.603, "high": 7.618, "low": 7.603, "close": 7.618, "volume": 155.05, "quote_volume": 1179.48796, "trades": 25, "taker_buy_volume": 140.96, "taker_buy_quote": 1072.36169}, {"ts": 1774867860000, "open": 7.608, "high": 7.608, "low": 7.592, "close": 7.592, "volume": 23.15, "quote_volume": 175.94253, "trades": 18, "taker_buy_volume": 1.05, "taker_buy_quote": 7.98525}, {"ts": 1774867920000, "open": 7.602, "high": 7.612, "low": 7.601, "close": 7.601, "volume": 26.46, "quote_volume": 201.2347, "trades": 18, "taker_buy_volume": 15.2, "taker_buy_quote": 115.62436}, {"ts": 1774867980000, "open": 7.609, "high": 7.623, "low": 7.601, "close": 7.601, "volume": 105.85, "quote_volume": 806.23286, "trades": 34, "taker_buy_volume": 77.47, "taker_buy_quote": 590.38812}, {"ts": 1774868040000, "open": 7.603, "high": 7.614, "low": 7.603, "close": 7.614, "volume": 143.33, "quote_volume": 1090.9581, "trades": 20, "taker_buy_volume": 18.35, "taker_buy_quote": 139.61826}, {"ts": 1774868100000, "open": 7.608, "high": 7.608, "low": 7.604, "close": 7.604, "volume": 6.6, "quote_volume": 50.1996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868160000, "open": 7.603, "high": 7.603, "low": 7.584, "close": 7.585, "volume": 54.23, "quote_volume": 411.69926, "trades": 41, "taker_buy_volume": 10.15, "taker_buy_quote": 77.07259}, {"ts": 1774868220000, "open": 7.586, "high": 7.603, "low": 7.586, "close": 7.598, "volume": 94.36, "quote_volume": 716.85358, "trades": 34, "taker_buy_volume": 85.1, "taker_buy_quote": 646.57023}, {"ts": 1774868280000, "open": 7.599, "high": 7.602, "low": 7.594, "close": 7.594, "volume": 7.92, "quote_volume": 60.18012, "trades": 6, "taker_buy_volume": 5.28, "taker_buy_quote": 40.13064}, {"ts": 1774868340000, "open": 7.594, "high": 7.607, "low": 7.594, "close": 7.607, "volume": 28.67, "quote_volume": 217.91298, "trades": 17, "taker_buy_volume": 10.56, "taker_buy_quote": 80.29296}, {"ts": 1774868400000, "open": 7.608, "high": 7.63, "low": 7.608, "close": 7.63, "volume": 53.18, "quote_volume": 405.20783, "trades": 40, "taker_buy_volume": 32.41, "taker_buy_quote": 246.95156}, {"ts": 1774868460000, "open": 7.626, "high": 7.646, "low": 7.625, "close": 7.646, "volume": 103.82, "quote_volume": 792.44777, "trades": 54, "taker_buy_volume": 89.72, "taker_buy_quote": 684.75401}, {"ts": 1774868520000, "open": 7.638, "high": 7.703, "low": 7.628, "close": 7.685, "volume": 1559.4, "quote_volume": 11969.94081, "trades": 182, "taker_buy_volume": 1329.79, "taker_buy_quote": 10211.46822}, {"ts": 1774868580000, "open": 7.684, "high": 7.737, "low": 7.664, "close": 7.717, "volume": 2658.31, "quote_volume": 20470.89315, "trades": 342, "taker_buy_volume": 1875.98, "taker_buy_quote": 14460.88289}, {"ts": 1774868640000, "open": 7.713, "high": 7.713, "low": 7.691, "close": 7.704, "volume": 233.64, "quote_volume": 1798.42999, "trades": 34, "taker_buy_volume": 6.97, "taker_buy_quote": 53.70382}, {"ts": 1774868700000, "open": 7.694, "high": 7.711, "low": 7.684, "close": 7.705, "volume": 206.44, "quote_volume": 1589.57458, "trades": 96, "taker_buy_volume": 186.17, "taker_buy_quote": 1433.71276}, {"ts": 1774868760000, "open": 7.705, "high": 7.705, "low": 7.694, "close": 7.694, "volume": 181.13, "quote_volume": 1395.12238, "trades": 34, "taker_buy_volume": 82.44, "taker_buy_quote": 635.05479}, {"ts": 1774868820000, "open": 7.693, "high": 7.707, "low": 7.688, "close": 7.703, "volume": 235.51, "quote_volume": 1812.69183, "trades": 39, "taker_buy_volume": 220.58, "taker_buy_quote": 1697.83343}, {"ts": 1774868880000, "open": 7.708, "high": 7.71, "low": 7.696, "close": 7.704, "volume": 47.93, "quote_volume": 369.2144, "trades": 31, "taker_buy_volume": 23.74, "taker_buy_quote": 182.92119}, {"ts": 1774868940000, "open": 7.705, "high": 7.719, "low": 7.697, "close": 7.703, "volume": 104.47, "quote_volume": 805.24456, "trades": 86, "taker_buy_volume": 46.79, "taker_buy_quote": 360.66319}, {"ts": 1774869000000, "open": 7.702, "high": 7.702, "low": 7.675, "close": 7.684, "volume": 56.06, "quote_volume": 430.96215, "trades": 63, "taker_buy_volume": 5.24, "taker_buy_quote": 40.27202}, {"ts": 1774869060000, "open": 7.688, "high": 7.71, "low": 7.686, "close": 7.71, "volume": 46.97, "quote_volume": 361.56903, "trades": 43, "taker_buy_volume": 30.13, "taker_buy_quote": 231.97087}, {"ts": 1774869120000, "open": 7.711, "high": 7.728, "low": 7.711, "close": 7.722, "volume": 54.0, "quote_volume": 416.86502, "trades": 53, "taker_buy_volume": 30.86, "taker_buy_quote": 238.24372}, {"ts": 1774869180000, "open": 7.718, "high": 7.722, "low": 7.711, "close": 7.713, "volume": 73.48, "quote_volume": 566.78936, "trades": 22, "taker_buy_volume": 1.74, "taker_buy_quote": 13.43498}, {"ts": 1774869240000, "open": 7.721, "high": 7.781, "low": 7.721, "close": 7.744, "volume": 1449.81, "quote_volume": 11243.99617, "trades": 168, "taker_buy_volume": 937.32, "taker_buy_quote": 7273.51061}, {"ts": 1774869300000, "open": 7.732, "high": 7.732, "low": 7.713, "close": 7.722, "volume": 905.49, "quote_volume": 6992.71075, "trades": 55, "taker_buy_volume": 49.71, "taker_buy_quote": 383.8261}, {"ts": 1774869360000, "open": 7.723, "high": 7.752, "low": 7.723, "close": 7.752, "volume": 128.71, "quote_volume": 995.69142, "trades": 56, "taker_buy_volume": 107.81, "taker_buy_quote": 834.04446}, {"ts": 1774869420000, "open": 7.753, "high": 7.766, "low": 7.744, "close": 7.766, "volume": 1289.16, "quote_volume": 9992.40099, "trades": 153, "taker_buy_volume": 356.86, "taker_buy_quote": 2768.19755}, {"ts": 1774869480000, "open": 7.767, "high": 7.848, "low": 7.767, "close": 7.808, "volume": 2181.44, "quote_volume": 17041.15889, "trades": 350, "taker_buy_volume": 1914.54, "taker_buy_quote": 14955.4092}, {"ts": 1774869540000, "open": 7.813, "high": 7.819, "low": 7.791, "close": 7.791, "volume": 1076.14, "quote_volume": 8395.774, "trades": 173, "taker_buy_volume": 220.43, "taker_buy_quote": 1720.47442}, {"ts": 1774869600000, "open": 7.791, "high": 7.84, "low": 7.789, "close": 7.824, "volume": 1254.01, "quote_volume": 9817.47405, "trades": 156, "taker_buy_volume": 1101.82, "taker_buy_quote": 8626.71737}, {"ts": 1774869660000, "open": 7.824, "high": 7.83, "low": 7.812, "close": 7.828, "volume": 137.51, "quote_volume": 1075.83876, "trades": 42, "taker_buy_volume": 93.49, "taker_buy_quote": 731.70399}, {"ts": 1774869720000, "open": 7.827, "high": 7.87, "low": 7.812, "close": 7.864, "volume": 923.92, "quote_volume": 7248.77884, "trades": 284, "taker_buy_volume": 759.07, "taker_buy_quote": 5956.95953}, {"ts": 1774869780000, "open": 7.852, "high": 7.854, "low": 7.828, "close": 7.839, "volume": 288.48, "quote_volume": 2260.83142, "trades": 122, "taker_buy_volume": 21.43, "taker_buy_quote": 168.01962}, {"ts": 1774869840000, "open": 7.84, "high": 7.891, "low": 7.839, "close": 7.856, "volume": 1315.77, "quote_volume": 10359.45571, "trades": 209, "taker_buy_volume": 926.47, "taker_buy_quote": 7298.30807}, {"ts": 1774869900000, "open": 7.859, "high": 7.871, "low": 7.846, "close": 7.846, "volume": 169.94, "quote_volume": 1335.36368, "trades": 71, "taker_buy_volume": 68.88, "taker_buy_quote": 541.83478}, {"ts": 1774869960000, "open": 7.846, "high": 7.936, "low": 7.846, "close": 7.893, "volume": 2744.2, "quote_volume": 21678.89686, "trades": 381, "taker_buy_volume": 2333.82, "taker_buy_quote": 18436.04246}, {"ts": 1774870020000, "open": 7.898, "high": 7.936, "low": 7.898, "close": 7.905, "volume": 837.23, "quote_volume": 6630.4464, "trades": 165, "taker_buy_volume": 436.31, "taker_buy_quote": 3457.59917}, {"ts": 1774870080000, "open": 7.914, "high": 7.924, "low": 7.892, "close": 7.914, "volume": 505.83, "quote_volume": 4001.25067, "trades": 147, "taker_buy_volume": 238.71, "taker_buy_quote": 1889.49078}, {"ts": 1774870140000, "open": 7.921, "high": 7.926, "low": 7.906, "close": 7.923, "volume": 206.16, "quote_volume": 1630.76669, "trades": 54, "taker_buy_volume": 31.85, "taker_buy_quote": 252.16762}, {"ts": 1774870200000, "open": 7.926, "high": 7.926, "low": 7.89, "close": 7.905, "volume": 753.56, "quote_volume": 5960.89091, "trades": 138, "taker_buy_volume": 501.47, "taker_buy_quote": 3969.48564}, {"ts": 1774870260000, "open": 7.904, "high": 7.918, "low": 7.893, "close": 7.91, "volume": 481.16, "quote_volume": 3803.68327, "trades": 132, "taker_buy_volume": 301.87, "taker_buy_quote": 2386.99142}, {"ts": 1774870320000, "open": 7.916, "high": 7.938, "low": 7.89, "close": 7.906, "volume": 735.03, "quote_volume": 5825.24972, "trades": 132, "taker_buy_volume": 656.18, "taker_buy_quote": 5201.11978}, {"ts": 1774870380000, "open": 7.907, "high": 7.932, "low": 7.849, "close": 7.857, "volume": 1817.62, "quote_volume": 14335.36723, "trades": 277, "taker_buy_volume": 230.81, "taker_buy_quote": 1820.39466}, {"ts": 1774870440000, "open": 7.851, "high": 7.851, "low": 7.732, "close": 7.745, "volume": 5315.6, "quote_volume": 41298.8398, "trades": 552, "taker_buy_volume": 655.5, "taker_buy_quote": 5097.12215}, {"ts": 1774870500000, "open": 7.739, "high": 7.786, "low": 7.724, "close": 7.786, "volume": 1164.54, "quote_volume": 9022.049, "trades": 174, "taker_buy_volume": 718.08, "taker_buy_quote": 5570.75849}, {"ts": 1774870560000, "open": 7.773, "high": 7.773, "low": 7.74, "close": 7.758, "volume": 607.71, "quote_volume": 4712.45718, "trades": 162, "taker_buy_volume": 424.78, "taker_buy_quote": 3294.83497}, {"ts": 1774870620000, "open": 7.756, "high": 7.796, "low": 7.751, "close": 7.77, "volume": 4376.37, "quote_volume": 34023.505, "trades": 632, "taker_buy_volume": 4291.5, "taker_buy_quote": 33364.41948}, {"ts": 1774870680000, "open": 7.768, "high": 7.769, "low": 7.736, "close": 7.756, "volume": 172.48, "quote_volume": 1336.60338, "trades": 123, "taker_buy_volume": 119.61, "taker_buy_quote": 926.94956}, {"ts": 1774870740000, "open": 7.757, "high": 7.763, "low": 7.741, "close": 7.742, "volume": 178.28, "quote_volume": 1381.36371, "trades": 46, "taker_buy_volume": 156.49, "taker_buy_quote": 1212.5654}, {"ts": 1774870800000, "open": 7.744, "high": 7.77, "low": 7.741, "close": 7.744, "volume": 370.34, "quote_volume": 2871.86103, "trades": 160, "taker_buy_volume": 195.7, "taker_buy_quote": 1518.40679}, {"ts": 1774870860000, "open": 7.745, "high": 7.796, "low": 7.745, "close": 7.77, "volume": 1578.74, "quote_volume": 12276.41053, "trades": 344, "taker_buy_volume": 1484.16, "taker_buy_quote": 11541.39748}, {"ts": 1774870920000, "open": 7.77, "high": 7.77, "low": 7.749, "close": 7.751, "volume": 174.78, "quote_volume": 1356.28879, "trades": 154, "taker_buy_volume": 98.6, "taker_buy_quote": 765.28053}, {"ts": 1774870980000, "open": 7.761, "high": 7.768, "low": 7.756, "close": 7.765, "volume": 125.57, "quote_volume": 974.75279, "trades": 116, "taker_buy_volume": 95.72, "taker_buy_quote": 743.06387}, {"ts": 1774871040000, "open": 7.766, "high": 7.804, "low": 7.754, "close": 7.785, "volume": 1669.26, "quote_volume": 12993.26248, "trades": 348, "taker_buy_volume": 1494.15, "taker_buy_quote": 11632.74691}, {"ts": 1774871100000, "open": 7.793, "high": 7.793, "low": 7.773, "close": 7.773, "volume": 119.54, "quote_volume": 930.74357, "trades": 83, "taker_buy_volume": 41.04, "taker_buy_quote": 319.70706}, {"ts": 1774871160000, "open": 7.777, "high": 7.784, "low": 7.732, "close": 7.742, "volume": 1153.01, "quote_volume": 8948.4433, "trades": 181, "taker_buy_volume": 131.74, "taker_buy_quote": 1024.21992}, {"ts": 1774871220000, "open": 7.742, "high": 7.743, "low": 7.699, "close": 7.714, "volume": 689.43, "quote_volume": 5318.11653, "trades": 108, "taker_buy_volume": 84.03, "taker_buy_quote": 648.27346}, {"ts": 1774871280000, "open": 7.716, "high": 7.717, "low": 7.685, "close": 7.701, "volume": 1048.67, "quote_volume": 8065.43883, "trades": 81, "taker_buy_volume": 717.28, "taker_buy_quote": 5515.8023}, {"ts": 1774871340000, "open": 7.696, "high": 7.706, "low": 7.692, "close": 7.706, "volume": 62.78, "quote_volume": 483.3179, "trades": 34, "taker_buy_volume": 53.12, "taker_buy_quote": 408.97995}, {"ts": 1774871400000, "open": 7.701, "high": 7.71, "low": 7.697, "close": 7.704, "volume": 67.02, "quote_volume": 516.17087, "trades": 39, "taker_buy_volume": 45.39, "taker_buy_quote": 349.61289}, {"ts": 1774871460000, "open": 7.7, "high": 7.705, "low": 7.69, "close": 7.69, "volume": 63.42, "quote_volume": 488.13176, "trades": 19, "taker_buy_volume": 47.21, "taker_buy_quote": 363.38681}, {"ts": 1774871520000, "open": 7.696, "high": 7.706, "low": 7.696, "close": 7.706, "volume": 23.98, "quote_volume": 184.63417, "trades": 15, "taker_buy_volume": 23.98, "taker_buy_quote": 184.63417}, {"ts": 1774871580000, "open": 7.705, "high": 7.734, "low": 7.7, "close": 7.72, "volume": 515.06, "quote_volume": 3977.41591, "trades": 88, "taker_buy_volume": 319.22, "taker_buy_quote": 2465.08032}, {"ts": 1774871640000, "open": 7.721, "high": 7.73, "low": 7.697, "close": 7.704, "volume": 65.16, "quote_volume": 502.63046, "trades": 51, "taker_buy_volume": 22.17, "taker_buy_quote": 171.04967}, {"ts": 1774871700000, "open": 7.705, "high": 7.742, "low": 7.705, "close": 7.742, "volume": 1159.66, "quote_volume": 8966.79809, "trades": 90, "taker_buy_volume": 1154.46, "taker_buy_quote": 8926.70349}, {"ts": 1774871760000, "open": 7.741, "high": 7.786, "low": 7.726, "close": 7.755, "volume": 3103.77, "quote_volume": 24073.74615, "trades": 437, "taker_buy_volume": 2350.83, "taker_buy_quote": 18240.8836}, {"ts": 1774871820000, "open": 7.754, "high": 7.754, "low": 7.711, "close": 7.714, "volume": 256.51, "quote_volume": 1984.69668, "trades": 95, "taker_buy_volume": 54.06, "taker_buy_quote": 418.57878}, {"ts": 1774871880000, "open": 7.717, "high": 7.727, "low": 7.717, "close": 7.724, "volume": 49.42, "quote_volume": 381.6944, "trades": 22, "taker_buy_volume": 18.2, "taker_buy_quote": 140.5521}, {"ts": 1774871940000, "open": 7.724, "high": 7.758, "low": 7.721, "close": 7.734, "volume": 1279.86, "quote_volume": 9902.49928, "trades": 97, "taker_buy_volume": 1242.13, "taker_buy_quote": 9610.83315}, {"ts": 1774872000000, "open": 7.738, "high": 7.824, "low": 7.727, "close": 7.777, "volume": 2877.83, "quote_volume": 22367.87008, "trades": 700, "taker_buy_volume": 2296.2, "taker_buy_quote": 17848.64063}, {"ts": 1774872060000, "open": 7.777, "high": 7.783, "low": 7.766, "close": 7.768, "volume": 233.44, "quote_volume": 1815.0918, "trades": 117, "taker_buy_volume": 105.93, "taker_buy_quote": 823.6935}, {"ts": 1774872120000, "open": 7.767, "high": 7.8, "low": 7.763, "close": 7.776, "volume": 438.26, "quote_volume": 3410.06992, "trades": 192, "taker_buy_volume": 365.61, "taker_buy_quote": 2845.27747}, {"ts": 1774872180000, "open": 7.78, "high": 7.784, "low": 7.772, "close": 7.772, "volume": 157.42, "quote_volume": 1224.10556, "trades": 33, "taker_buy_volume": 26.27, "taker_buy_quote": 204.40421}, {"ts": 1774872240000, "open": 7.775, "high": 7.775, "low": 7.752, "close": 7.761, "volume": 91.7, "quote_volume": 711.64657, "trades": 77, "taker_buy_volume": 52.83, "taker_buy_quote": 410.02762}, {"ts": 1774872300000, "open": 7.761, "high": 7.784, "low": 7.761, "close": 7.764, "volume": 147.97, "quote_volume": 1149.81136, "trades": 79, "taker_buy_volume": 36.2, "taker_buy_quote": 281.34836}, {"ts": 1774872360000, "open": 7.763, "high": 7.786, "low": 7.757, "close": 7.78, "volume": 167.29, "quote_volume": 1300.62965, "trades": 81, "taker_buy_volume": 59.27, "taker_buy_quote": 460.80594}, {"ts": 1774872420000, "open": 7.786, "high": 7.795, "low": 7.786, "close": 7.795, "volume": 20.29, "quote_volume": 158.06776, "trades": 16, "taker_buy_volume": 12.55, "taker_buy_quote": 97.76929}, {"ts": 1774872480000, "open": 7.795, "high": 7.801, "low": 7.783, "close": 7.792, "volume": 418.91, "quote_volume": 3264.41315, "trades": 76, "taker_buy_volume": 168.12, "taker_buy_quote": 1310.93473}, {"ts": 1774872540000, "open": 7.792, "high": 7.832, "low": 7.776, "close": 7.806, "volume": 871.24, "quote_volume": 6801.29869, "trades": 214, "taker_buy_volume": 382.39, "taker_buy_quote": 2986.72908}, {"ts": 1774872600000, "open": 7.806, "high": 7.806, "low": 7.785, "close": 7.802, "volume": 50.17, "quote_volume": 391.05757, "trades": 39, "taker_buy_volume": 21.49, "taker_buy_quote": 167.503}, {"ts": 1774872660000, "open": 7.803, "high": 7.826, "low": 7.803, "close": 7.825, "volume": 193.83, "quote_volume": 1514.33128, "trades": 70, "taker_buy_volume": 177.15, "taker_buy_quote": 1384.02658}, {"ts": 1774872720000, "open": 7.826, "high": 7.838, "low": 7.826, "close": 7.838, "volume": 68.21, "quote_volume": 534.34072, "trades": 26, "taker_buy_volume": 62.09, "taker_buy_quote": 486.39496}, {"ts": 1774872780000, "open": 7.839, "high": 7.856, "low": 7.837, "close": 7.856, "volume": 418.34, "quote_volume": 3281.41823, "trades": 54, "taker_buy_volume": 291.32, "taker_buy_quote": 2285.51575}, {"ts": 1774872840000, "open": 7.847, "high": 7.853, "low": 7.839, "close": 7.847, "volume": 354.68, "quote_volume": 2782.78639, "trades": 33, "taker_buy_volume": 226.27, "taker_buy_quote": 1775.85822}, {"ts": 1774872900000, "open": 7.846, "high": 7.853, "low": 7.843, "close": 7.843, "volume": 36.54, "quote_volume": 286.74659, "trades": 22, "taker_buy_volume": 23.93, "taker_buy_quote": 187.79919}, {"ts": 1774872960000, "open": 7.845, "high": 7.865, "low": 7.845, "close": 7.852, "volume": 70.12, "quote_volume": 550.75908, "trades": 31, "taker_buy_volume": 65.64, "taker_buy_quote": 515.57444}, {"ts": 1774873020000, "open": 7.86, "high": 7.863, "low": 7.814, "close": 7.819, "volume": 345.56, "quote_volume": 2705.79027, "trades": 95, "taker_buy_volume": 55.02, "taker_buy_quote": 430.59119}, {"ts": 1774873080000, "open": 7.83, "high": 7.839, "low": 7.83, "close": 7.832, "volume": 50.73, "quote_volume": 397.51792, "trades": 25, "taker_buy_volume": 28.11, "taker_buy_quote": 220.29413}, {"ts": 1774873140000, "open": 7.834, "high": 7.854, "low": 7.834, "close": 7.836, "volume": 78.46, "quote_volume": 615.50442, "trades": 47, "taker_buy_volume": 43.46, "taker_buy_quote": 341.04248}, {"ts": 1774873200000, "open": 7.835, "high": 7.844, "low": 7.832, "close": 7.835, "volume": 37.56, "quote_volume": 294.37804, "trades": 16, "taker_buy_volume": 11.88, "taker_buy_quote": 93.16332}, {"ts": 1774873260000, "open": 7.835, "high": 7.839, "low": 7.823, "close": 7.83, "volume": 65.39, "quote_volume": 512.03794, "trades": 45, "taker_buy_volume": 15.56, "taker_buy_quote": 121.89036}, {"ts": 1774873320000, "open": 7.835, "high": 7.839, "low": 7.829, "close": 7.829, "volume": 72.25, "quote_volume": 566.04429, "trades": 30, "taker_buy_volume": 37.88, "taker_buy_quote": 296.7714}, {"ts": 1774873380000, "open": 7.833, "high": 7.842, "low": 7.826, "close": 7.826, "volume": 51.72, "quote_volume": 405.24939, "trades": 33, "taker_buy_volume": 25.2, "taker_buy_quote": 197.4536}, {"ts": 1774873440000, "open": 7.833, "high": 7.833, "low": 7.811, "close": 7.817, "volume": 76.6, "quote_volume": 599.22181, "trades": 36, "taker_buy_volume": 10.98, "taker_buy_quote": 85.83449}, {"ts": 1774873500000, "open": 7.818, "high": 7.825, "low": 7.818, "close": 7.82, "volume": 49.96, "quote_volume": 390.79685, "trades": 30, "taker_buy_volume": 25.8, "taker_buy_quote": 201.84888}, {"ts": 1774873560000, "open": 7.826, "high": 7.826, "low": 7.817, "close": 7.822, "volume": 104.39, "quote_volume": 816.46521, "trades": 14, "taker_buy_volume": 14.73, "taker_buy_quote": 115.24813}, {"ts": 1774873620000, "open": 7.824, "high": 7.833, "low": 7.823, "close": 7.829, "volume": 73.6, "quote_volume": 576.10388, "trades": 28, "taker_buy_volume": 13.16, "taker_buy_quote": 103.03107}, {"ts": 1774873680000, "open": 7.83, "high": 7.836, "low": 7.828, "close": 7.834, "volume": 38.66, "quote_volume": 302.81026, "trades": 27, "taker_buy_volume": 34.82, "taker_buy_quote": 272.7469}, {"ts": 1774873740000, "open": 7.835, "high": 7.835, "low": 7.816, "close": 7.816, "volume": 86.86, "quote_volume": 679.62175, "trades": 24, "taker_buy_volume": 14.44, "taker_buy_quote": 113.1374}, {"ts": 1774873800000, "open": 7.822, "high": 7.823, "low": 7.811, "close": 7.816, "volume": 89.35, "quote_volume": 698.67148, "trades": 31, "taker_buy_volume": 45.52, "taker_buy_quote": 356.06242}, {"ts": 1774873860000, "open": 7.82, "high": 7.848, "low": 7.82, "close": 7.837, "volume": 300.03, "quote_volume": 2352.09072, "trades": 53, "taker_buy_volume": 285.36, "taker_buy_quote": 2237.11425}, {"ts": 1774873920000, "open": 7.847, "high": 7.849, "low": 7.837, "close": 7.837, "volume": 28.49, "quote_volume": 223.50811, "trades": 17, "taker_buy_volume": 6.95, "taker_buy_quote": 54.54049}, {"ts": 1774873980000, "open": 7.841, "high": 7.854, "low": 7.841, "close": 7.848, "volume": 340.62, "quote_volume": 2674.31865, "trades": 30, "taker_buy_volume": 328.04, "taker_buy_quote": 2575.54711}, {"ts": 1774874040000, "open": 7.854, "high": 7.86, "low": 7.85, "close": 7.851, "volume": 333.88, "quote_volume": 2621.77204, "trades": 32, "taker_buy_volume": 304.88, "taker_buy_quote": 2393.97024}, {"ts": 1774874100000, "open": 7.859, "high": 7.864, "low": 7.851, "close": 7.864, "volume": 250.75, "quote_volume": 1970.5205, "trades": 48, "taker_buy_volume": 92.48, "taker_buy_quote": 726.83067}, {"ts": 1774874160000, "open": 7.865, "high": 7.871, "low": 7.859, "close": 7.871, "volume": 74.54, "quote_volume": 586.28114, "trades": 28, "taker_buy_volume": 46.9, "taker_buy_quote": 368.90725}, {"ts": 1774874220000, "open": 7.872, "high": 7.884, "low": 7.872, "close": 7.876, "volume": 54.74, "quote_volume": 431.2686, "trades": 39, "taker_buy_volume": 31.7, "taker_buy_quote": 249.74284}, {"ts": 1774874280000, "open": 7.88, "high": 7.952, "low": 7.88, "close": 7.939, "volume": 2952.0, "quote_volume": 23382.23299, "trades": 453, "taker_buy_volume": 2165.53, "taker_buy_quote": 17145.05838}, {"ts": 1774874340000, "open": 7.928, "high": 7.939, "low": 7.922, "close": 7.935, "volume": 204.48, "quote_volume": 1621.98297, "trades": 40, "taker_buy_volume": 23.68, "taker_buy_quote": 187.86487}, {"ts": 1774874400000, "open": 7.935, "high": 7.953, "low": 7.934, "close": 7.935, "volume": 1184.01, "quote_volume": 9406.77623, "trades": 105, "taker_buy_volume": 238.7, "taker_buy_quote": 1897.29309}, {"ts": 1774874460000, "open": 7.944, "high": 7.948, "low": 7.925, "close": 7.935, "volume": 168.06, "quote_volume": 1333.73394, "trades": 87, "taker_buy_volume": 80.0, "taker_buy_quote": 634.83322}, {"ts": 1774874520000, "open": 7.941, "high": 7.947, "low": 7.937, "close": 7.947, "volume": 45.24, "quote_volume": 359.33541, "trades": 27, "taker_buy_volume": 14.04, "taker_buy_quote": 111.54371}, {"ts": 1774874580000, "open": 7.948, "high": 7.961, "low": 7.943, "close": 7.943, "volume": 23.64, "quote_volume": 187.99507, "trades": 19, "taker_buy_volume": 18.56, "taker_buy_quote": 147.63701}, {"ts": 1774874640000, "open": 7.954, "high": 7.954, "low": 7.851, "close": 7.884, "volume": 2768.96, "quote_volume": 21846.44314, "trades": 476, "taker_buy_volume": 545.11, "taker_buy_quote": 4296.00444}, {"ts": 1774874700000, "open": 7.887, "high": 7.896, "low": 7.849, "close": 7.849, "volume": 252.8, "quote_volume": 1992.02837, "trades": 89, "taker_buy_volume": 31.15, "taker_buy_quote": 245.59084}, {"ts": 1774874760000, "open": 7.849, "high": 7.903, "low": 7.842, "close": 7.888, "volume": 572.41, "quote_volume": 4518.23681, "trades": 108, "taker_buy_volume": 463.7, "taker_buy_quote": 3661.35437}, {"ts": 1774874820000, "open": 7.887, "high": 7.887, "low": 7.844, "close": 7.85, "volume": 1420.76, "quote_volume": 11175.17928, "trades": 75, "taker_buy_volume": 5.8, "taker_buy_quote": 45.56668}, {"ts": 1774874880000, "open": 7.859, "high": 7.864, "low": 7.859, "close": 7.86, "volume": 9.44, "quote_volume": 74.20992, "trades": 7, "taker_buy_volume": 9.44, "taker_buy_quote": 74.20992}, {"ts": 1774874940000, "open": 7.855, "high": 7.855, "low": 7.844, "close": 7.845, "volume": 25.28, "quote_volume": 198.3999, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875000000, "open": 7.848, "high": 7.859, "low": 7.848, "close": 7.859, "volume": 13.52, "quote_volume": 106.1664, "trades": 8, "taker_buy_volume": 13.52, "taker_buy_quote": 106.1664}, {"ts": 1774875060000, "open": 7.86, "high": 7.86, "low": 7.73, "close": 7.757, "volume": 2797.4, "quote_volume": 21762.37617, "trades": 409, "taker_buy_volume": 375.59, "taker_buy_quote": 2921.37038}, {"ts": 1774875120000, "open": 7.764, "high": 7.798, "low": 7.756, "close": 7.779, "volume": 527.62, "quote_volume": 4104.33325, "trades": 111, "taker_buy_volume": 359.53, "taker_buy_quote": 2799.09395}, {"ts": 1774875180000, "open": 7.79, "high": 7.791, "low": 7.773, "close": 7.783, "volume": 50.44, "quote_volume": 392.21122, "trades": 24, "taker_buy_volume": 9.18, "taker_buy_quote": 71.46589}, {"ts": 1774875240000, "open": 7.773, "high": 7.779, "low": 7.772, "close": 7.779, "volume": 62.36, "quote_volume": 484.77803, "trades": 30, "taker_buy_volume": 10.65, "taker_buy_quote": 82.83699}, {"ts": 1774875300000, "open": 7.772, "high": 7.775, "low": 7.771, "close": 7.775, "volume": 13.85, "quote_volume": 107.66935, "trades": 7, "taker_buy_volume": 12.06, "taker_buy_quote": 93.75876}, {"ts": 1774875360000, "open": 7.776, "high": 7.785, "low": 7.758, "close": 7.771, "volume": 65.31, "quote_volume": 507.37749, "trades": 49, "taker_buy_volume": 39.82, "taker_buy_quote": 309.44285}, {"ts": 1774875420000, "open": 7.771, "high": 7.785, "low": 7.766, "close": 7.766, "volume": 53.66, "quote_volume": 417.23353, "trades": 32, "taker_buy_volume": 18.37, "taker_buy_quote": 142.87654}, {"ts": 1774875480000, "open": 7.774, "high": 7.774, "low": 7.744, "close": 7.744, "volume": 112.17, "quote_volume": 869.27616, "trades": 36, "taker_buy_volume": 5.19, "taker_buy_quote": 40.27686}, {"ts": 1774875540000, "open": 7.752, "high": 7.777, "low": 7.752, "close": 7.777, "volume": 118.23, "quote_volume": 918.75345, "trades": 41, "taker_buy_volume": 118.23, "taker_buy_quote": 918.75345}, {"ts": 1774875600000, "open": 7.777, "high": 7.778, "low": 7.742, "close": 7.749, "volume": 266.87, "quote_volume": 2069.10633, "trades": 85, "taker_buy_volume": 99.46, "taker_buy_quote": 771.51689}, {"ts": 1774875660000, "open": 7.753, "high": 7.762, "low": 7.749, "close": 7.749, "volume": 23.08, "quote_volume": 178.98864, "trades": 17, "taker_buy_volume": 13.98, "taker_buy_quote": 108.44544}, {"ts": 1774875720000, "open": 7.757, "high": 7.769, "low": 7.748, "close": 7.759, "volume": 57.63, "quote_volume": 447.18582, "trades": 48, "taker_buy_volume": 36.08, "taker_buy_quote": 280.03182}, {"ts": 1774875780000, "open": 7.766, "high": 7.766, "low": 7.75, "close": 7.75, "volume": 12.36, "quote_volume": 95.8576, "trades": 15, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0958}, {"ts": 1774875840000, "open": 7.757, "high": 7.769, "low": 7.757, "close": 7.769, "volume": 46.67, "quote_volume": 362.13506, "trades": 16, "taker_buy_volume": 46.67, "taker_buy_quote": 362.13506}, {"ts": 1774875900000, "open": 7.767, "high": 7.798, "low": 7.767, "close": 7.788, "volume": 279.23, "quote_volume": 2174.4399, "trades": 46, "taker_buy_volume": 271.97, "taker_buy_quote": 2117.92635}, {"ts": 1774875960000, "open": 7.796, "high": 7.797, "low": 7.778, "close": 7.782, "volume": 79.81, "quote_volume": 620.94734, "trades": 31, "taker_buy_volume": 63.04, "taker_buy_quote": 490.40966}, {"ts": 1774876020000, "open": 7.783, "high": 7.788, "low": 7.78, "close": 7.783, "volume": 105.6, "quote_volume": 822.22394, "trades": 22, "taker_buy_volume": 51.41, "taker_buy_quote": 400.28253}, {"ts": 1774876080000, "open": 7.779, "high": 7.779, "low": 7.765, "close": 7.765, "volume": 128.41, "quote_volume": 997.87619, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876140000, "open": 7.765, "high": 7.765, "low": 7.722, "close": 7.739, "volume": 500.37, "quote_volume": 3872.69264, "trades": 108, "taker_buy_volume": 117.27, "taker_buy_quote": 907.94222}, {"ts": 1774876200000, "open": 7.732, "high": 7.735, "low": 7.732, "close": 7.735, "volume": 6.09, "quote_volume": 47.09568, "trades": 4, "taker_buy_volume": 6.09, "taker_buy_quote": 47.09568}, {"ts": 1774876260000, "open": 7.729, "high": 7.729, "low": 7.719, "close": 7.729, "volume": 303.69, "quote_volume": 2345.26941, "trades": 35, "taker_buy_volume": 28.91, "taker_buy_quote": 223.28842}, {"ts": 1774876320000, "open": 7.723, "high": 7.723, "low": 7.721, "close": 7.721, "volume": 26.47, "quote_volume": 204.38423, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876380000, "open": 7.722, "high": 7.733, "low": 7.719, "close": 7.733, "volume": 161.96, "quote_volume": 1250.66377, "trades": 19, "taker_buy_volume": 133.92, "taker_buy_quote": 1034.16847}, {"ts": 1774876440000, "open": 7.733, "high": 7.737, "low": 7.725, "close": 7.732, "volume": 31.54, "quote_volume": 243.78998, "trades": 18, "taker_buy_volume": 21.61, "taker_buy_quote": 167.05413}, {"ts": 1774876500000, "open": 7.733, "high": 7.736, "low": 7.719, "close": 7.72, "volume": 81.51, "quote_volume": 629.59489, "trades": 32, "taker_buy_volume": 22.0, "taker_buy_quote": 170.0821}, {"ts": 1774876560000, "open": 7.728, "high": 7.744, "low": 7.724, "close": 7.732, "volume": 65.34, "quote_volume": 505.4345, "trades": 34, "taker_buy_volume": 47.24, "taker_buy_quote": 365.49166}, {"ts": 1774876620000, "open": 7.733, "high": 7.742, "low": 7.733, "close": 7.737, "volume": 48.55, "quote_volume": 375.58464, "trades": 21, "taker_buy_volume": 25.74, "taker_buy_quote": 199.10592}, {"ts": 1774876680000, "open": 7.743, "high": 7.773, "low": 7.743, "close": 7.747, "volume": 745.29, "quote_volume": 5783.19352, "trades": 113, "taker_buy_volume": 601.78, "taker_buy_quote": 4669.61329}, {"ts": 1774876740000, "open": 7.746, "high": 7.748, "low": 7.744, "close": 7.744, "volume": 16.2, "quote_volume": 125.47593, "trades": 11, "taker_buy_volume": 7.68, "taker_buy_quote": 59.49318}, {"ts": 1774876800000, "open": 7.743, "high": 7.743, "low": 7.718, "close": 7.733, "volume": 334.79, "quote_volume": 2586.78271, "trades": 71, "taker_buy_volume": 20.85, "taker_buy_quote": 161.17513}, {"ts": 1774876860000, "open": 7.734, "high": 7.746, "low": 7.725, "close": 7.743, "volume": 115.78, "quote_volume": 895.56135, "trades": 40, "taker_buy_volume": 87.45, "taker_buy_quote": 676.34655}, {"ts": 1774876920000, "open": 7.742, "high": 7.748, "low": 7.731, "close": 7.74, "volume": 33.13, "quote_volume": 256.41288, "trades": 35, "taker_buy_volume": 13.24, "taker_buy_quote": 102.51758}, {"ts": 1774876980000, "open": 7.743, "high": 7.745, "low": 7.734, "close": 7.735, "volume": 197.5, "quote_volume": 1528.51275, "trades": 46, "taker_buy_volume": 4.58, "taker_buy_quote": 35.45548}, {"ts": 1774877040000, "open": 7.736, "high": 7.746, "low": 7.736, "close": 7.745, "volume": 66.74, "quote_volume": 516.68374, "trades": 39, "taker_buy_volume": 49.07, "taker_buy_quote": 379.89439}, {"ts": 1774877100000, "open": 7.742, "high": 7.742, "low": 7.728, "close": 7.734, "volume": 133.14, "quote_volume": 1029.36258, "trades": 32, "taker_buy_volume": 110.92, "taker_buy_quote": 857.49018}, {"ts": 1774877160000, "open": 7.735, "high": 7.742, "low": 7.728, "close": 7.739, "volume": 179.91, "quote_volume": 1392.04288, "trades": 54, "taker_buy_volume": 27.35, "taker_buy_quote": 211.57747}, {"ts": 1774877220000, "open": 7.74, "high": 7.772, "low": 7.74, "close": 7.767, "volume": 186.88, "quote_volume": 1450.62613, "trades": 53, "taker_buy_volume": 161.31, "taker_buy_quote": 1252.02777}, {"ts": 1774877280000, "open": 7.766, "high": 7.771, "low": 7.762, "close": 7.771, "volume": 153.06, "quote_volume": 1188.43242, "trades": 27, "taker_buy_volume": 129.28, "taker_buy_quote": 1003.78046}, {"ts": 1774877340000, "open": 7.767, "high": 7.772, "low": 7.762, "close": 7.766, "volume": 138.71, "quote_volume": 1077.38305, "trades": 32, "taker_buy_volume": 13.27, "taker_buy_quote": 103.13444}, {"ts": 1774877400000, "open": 7.772, "high": 7.781, "low": 7.772, "close": 7.781, "volume": 97.35, "quote_volume": 757.21201, "trades": 21, "taker_buy_volume": 71.51, "taker_buy_quote": 556.29946}, {"ts": 1774877460000, "open": 7.782, "high": 7.79, "low": 7.774, "close": 7.785, "volume": 168.25, "quote_volume": 1309.885, "trades": 70, "taker_buy_volume": 94.21, "taker_buy_quote": 733.75064}, {"ts": 1774877520000, "open": 7.785, "high": 7.789, "low": 7.761, "close": 7.761, "volume": 94.95, "quote_volume": 738.73212, "trades": 49, "taker_buy_volume": 40.86, "taker_buy_quote": 318.05546}, {"ts": 1774877580000, "open": 7.76, "high": 7.771, "low": 7.755, "close": 7.771, "volume": 63.04, "quote_volume": 489.30224, "trades": 27, "taker_buy_volume": 29.46, "taker_buy_quote": 228.74091}, {"ts": 1774877640000, "open": 7.771, "high": 7.778, "low": 7.771, "close": 7.778, "volume": 10.29, "quote_volume": 79.99971, "trades": 9, "taker_buy_volume": 10.29, "taker_buy_quote": 79.99971}, {"ts": 1774877700000, "open": 7.776, "high": 7.779, "low": 7.771, "close": 7.771, "volume": 28.18, "quote_volume": 219.12342, "trades": 21, "taker_buy_volume": 7.66, "taker_buy_quote": 59.56779}, {"ts": 1774877760000, "open": 7.774, "high": 7.774, "low": 7.76, "close": 7.763, "volume": 44.19, "quote_volume": 343.20637, "trades": 24, "taker_buy_volume": 2.16, "taker_buy_quote": 16.76679}, {"ts": 1774877820000, "open": 7.763, "high": 7.769, "low": 7.762, "close": 7.765, "volume": 19.8, "quote_volume": 153.74996, "trades": 16, "taker_buy_volume": 12.04, "taker_buy_quote": 93.49748}, {"ts": 1774877880000, "open": 7.766, "high": 7.77, "low": 7.754, "close": 7.758, "volume": 39.62, "quote_volume": 307.54112, "trades": 26, "taker_buy_volume": 22.28, "taker_buy_quote": 172.97012}, {"ts": 1774877940000, "open": 7.754, "high": 7.757, "low": 7.734, "close": 7.74, "volume": 674.22, "quote_volume": 5223.0835, "trades": 136, "taker_buy_volume": 466.03, "taker_buy_quote": 3610.84961}, {"ts": 1774878000000, "open": 7.74, "high": 7.75, "low": 7.732, "close": 7.75, "volume": 152.41, "quote_volume": 1179.10727, "trades": 37, "taker_buy_volume": 22.71, "taker_buy_quote": 175.92917}, {"ts": 1774878060000, "open": 7.751, "high": 7.756, "low": 7.744, "close": 7.748, "volume": 32.76, "quote_volume": 253.8628, "trades": 19, "taker_buy_volume": 21.46, "taker_buy_quote": 166.3088}, {"ts": 1774878120000, "open": 7.749, "high": 7.762, "low": 7.749, "close": 7.758, "volume": 44.04, "quote_volume": 341.59462, "trades": 26, "taker_buy_volume": 20.77, "taker_buy_quote": 161.08556}, {"ts": 1774878180000, "open": 7.759, "high": 7.759, "low": 7.75, "close": 7.754, "volume": 27.85, "quote_volume": 215.92047, "trades": 21, "taker_buy_volume": 14.03, "taker_buy_quote": 108.75855}, {"ts": 1774878240000, "open": 7.755, "high": 7.87, "low": 7.755, "close": 7.832, "volume": 5212.15, "quote_volume": 40717.65619, "trades": 375, "taker_buy_volume": 4686.08, "taker_buy_quote": 36599.94888}, {"ts": 1774878300000, "open": 7.834, "high": 7.915, "low": 7.834, "close": 7.881, "volume": 4666.19, "quote_volume": 36795.91329, "trades": 451, "taker_buy_volume": 3540.78, "taker_buy_quote": 27915.61063}, {"ts": 1774878360000, "open": 7.889, "high": 7.988, "low": 7.883, "close": 7.926, "volume": 6051.21, "quote_volume": 48035.00836, "trades": 943, "taker_buy_volume": 4666.96, "taker_buy_quote": 37069.93037}, {"ts": 1774878420000, "open": 7.932, "high": 8.066, "low": 7.916, "close": 7.925, "volume": 4178.27, "quote_volume": 33319.96348, "trades": 868, "taker_buy_volume": 3119.21, "taker_buy_quote": 24906.51506}, {"ts": 1774878480000, "open": 7.924, "high": 8.11, "low": 7.896, "close": 7.899, "volume": 6185.54, "quote_volume": 49334.25255, "trades": 1538, "taker_buy_volume": 3886.92, "taker_buy_quote": 31028.78961}, {"ts": 1774878540000, "open": 7.896, "high": 7.901, "low": 7.848, "close": 7.848, "volume": 589.08, "quote_volume": 4639.38281, "trades": 225, "taker_buy_volume": 248.71, "taker_buy_quote": 1961.7365}, {"ts": 1774878600000, "open": 7.847, "high": 7.914, "low": 7.842, "close": 7.901, "volume": 863.36, "quote_volume": 6803.27384, "trades": 231, "taker_buy_volume": 465.06, "taker_buy_quote": 3668.11476}, {"ts": 1774878660000, "open": 7.885, "high": 8.02, "low": 7.882, "close": 7.938, "volume": 4646.34, "quote_volume": 36864.52738, "trades": 690, "taker_buy_volume": 3083.15, "taker_buy_quote": 24475.06933}, {"ts": 1774878720000, "open": 7.929, "high": 8.129, "low": 7.919, "close": 7.955, "volume": 10683.45, "quote_volume": 85348.6176, "trades": 3342, "taker_buy_volume": 6627.67, "taker_buy_quote": 52965.987}, {"ts": 1774878780000, "open": 7.958, "high": 7.965, "low": 7.866, "close": 7.879, "volume": 1197.41, "quote_volume": 9454.96865, "trades": 488, "taker_buy_volume": 404.74, "taker_buy_quote": 3194.66178}, {"ts": 1774878840000, "open": 7.878, "high": 7.896, "low": 7.878, "close": 7.885, "volume": 213.08, "quote_volume": 1679.97539, "trades": 119, "taker_buy_volume": 184.06, "taker_buy_quote": 1451.25633}, {"ts": 1774878900000, "open": 7.886, "high": 7.89, "low": 7.865, "close": 7.865, "volume": 145.35, "quote_volume": 1144.66668, "trades": 76, "taker_buy_volume": 109.72, "taker_buy_quote": 864.1676}, {"ts": 1774878960000, "open": 7.877, "high": 7.895, "low": 7.865, "close": 7.884, "volume": 172.59, "quote_volume": 1359.68195, "trades": 129, "taker_buy_volume": 122.32, "taker_buy_quote": 963.98853}, {"ts": 1774879020000, "open": 7.884, "high": 7.886, "low": 7.873, "close": 7.873, "volume": 67.07, "quote_volume": 528.76125, "trades": 41, "taker_buy_volume": 65.07, "taker_buy_quote": 513.01397}, {"ts": 1774879080000, "open": 7.881, "high": 7.89, "low": 7.872, "close": 7.872, "volume": 97.81, "quote_volume": 771.04747, "trades": 64, "taker_buy_volume": 88.85, "taker_buy_quote": 700.48307}, {"ts": 1774879140000, "open": 7.882, "high": 7.892, "low": 7.882, "close": 7.892, "volume": 49.99, "quote_volume": 394.18571, "trades": 40, "taker_buy_volume": 48.9, "taker_buy_quote": 385.5867}, {"ts": 1774879200000, "open": 7.893, "high": 7.914, "low": 7.885, "close": 7.901, "volume": 187.35, "quote_volume": 1480.08026, "trades": 76, "taker_buy_volume": 144.49, "taker_buy_quote": 1141.44367}, {"ts": 1774879260000, "open": 7.909, "high": 7.939, "low": 7.905, "close": 7.933, "volume": 265.86, "quote_volume": 2108.09398, "trades": 81, "taker_buy_volume": 200.12, "taker_buy_quote": 1587.23517}, {"ts": 1774879320000, "open": 7.94, "high": 7.95, "low": 7.915, "close": 7.915, "volume": 159.92, "quote_volume": 1267.32551, "trades": 53, "taker_buy_volume": 22.24, "taker_buy_quote": 176.59874}, {"ts": 1774879380000, "open": 7.914, "high": 7.93, "low": 7.906, "close": 7.918, "volume": 68.17, "quote_volume": 539.94382, "trades": 59, "taker_buy_volume": 23.93, "taker_buy_quote": 189.60252}, {"ts": 1774879440000, "open": 7.921, "high": 7.926, "low": 7.915, "close": 7.915, "volume": 18.82, "quote_volume": 149.05085, "trades": 16, "taker_buy_volume": 1.83, "taker_buy_quote": 14.50458}, {"ts": 1774879500000, "open": 7.915, "high": 7.933, "low": 7.907, "close": 7.933, "volume": 189.44, "quote_volume": 1500.89722, "trades": 32, "taker_buy_volume": 133.8, "taker_buy_quote": 1060.56816}, {"ts": 1774879560000, "open": 7.933, "high": 7.944, "low": 7.927, "close": 7.927, "volume": 84.59, "quote_volume": 671.39035, "trades": 57, "taker_buy_volume": 19.71, "taker_buy_quote": 156.45849}, {"ts": 1774879620000, "open": 7.939, "high": 7.95, "low": 7.922, "close": 7.934, "volume": 532.71, "quote_volume": 4227.5138, "trades": 73, "taker_buy_volume": 388.19, "taker_buy_quote": 3081.65582}, {"ts": 1774879680000, "open": 7.935, "high": 7.952, "low": 7.927, "close": 7.952, "volume": 835.81, "quote_volume": 6635.96936, "trades": 84, "taker_buy_volume": 236.21, "taker_buy_quote": 1877.4129}, {"ts": 1774879740000, "open": 7.95, "high": 7.954, "low": 7.94, "close": 7.945, "volume": 53.75, "quote_volume": 427.22434, "trades": 32, "taker_buy_volume": 10.04, "taker_buy_quote": 79.83035}, {"ts": 1774879800000, "open": 7.954, "high": 7.985, "low": 7.951, "close": 7.958, "volume": 189.83, "quote_volume": 1511.97368, "trades": 110, "taker_buy_volume": 91.19, "taker_buy_quote": 726.40766}, {"ts": 1774879860000, "open": 7.959, "high": 8.02, "low": 7.959, "close": 7.995, "volume": 1116.08, "quote_volume": 8917.22643, "trades": 256, "taker_buy_volume": 811.77, "taker_buy_quote": 6482.5982}, {"ts": 1774879920000, "open": 7.999, "high": 7.999, "low": 7.971, "close": 7.979, "volume": 291.3, "quote_volume": 2324.8257, "trades": 105, "taker_buy_volume": 156.17, "taker_buy_quote": 1246.50316}, {"ts": 1774879980000, "open": 7.98, "high": 7.994, "low": 7.974, "close": 7.978, "volume": 298.74, "quote_volume": 2383.20683, "trades": 52, "taker_buy_volume": 19.58, "taker_buy_quote": 156.38662}, {"ts": 1774880040000, "open": 7.982, "high": 8.003, "low": 7.963, "close": 7.979, "volume": 779.37, "quote_volume": 6218.65882, "trades": 126, "taker_buy_volume": 497.59, "taker_buy_quote": 3973.62149}, {"ts": 1774880100000, "open": 7.983, "high": 7.986, "low": 7.979, "close": 7.979, "volume": 28.78, "quote_volume": 229.74716, "trades": 14, "taker_buy_volume": 21.27, "taker_buy_quote": 169.80597}, {"ts": 1774880160000, "open": 7.986, "high": 8.002, "low": 7.986, "close": 8.002, "volume": 57.78, "quote_volume": 461.93973, "trades": 29, "taker_buy_volume": 31.8, "taker_buy_quote": 254.17275}, {"ts": 1774880220000, "open": 8.003, "high": 8.004, "low": 7.971, "close": 7.985, "volume": 480.41, "quote_volume": 3838.84477, "trades": 97, "taker_buy_volume": 194.46, "taker_buy_quote": 1555.03008}, {"ts": 1774880280000, "open": 7.986, "high": 8.001, "low": 7.979, "close": 8.001, "volume": 373.96, "quote_volume": 2990.02594, "trades": 69, "taker_buy_volume": 290.97, "taker_buy_quote": 2327.37337}, {"ts": 1774880340000, "open": 7.996, "high": 7.996, "low": 7.987, "close": 7.994, "volume": 22.68, "quote_volume": 181.251, "trades": 18, "taker_buy_volume": 12.6, "taker_buy_quote": 100.73196}, {"ts": 1774880400000, "open": 7.995, "high": 8.003, "low": 7.98, "close": 7.993, "volume": 76.58, "quote_volume": 611.91931, "trades": 63, "taker_buy_volume": 18.29, "taker_buy_quote": 146.23521}, {"ts": 1774880460000, "open": 7.991, "high": 7.991, "low": 7.979, "close": 7.979, "volume": 29.35, "quote_volume": 234.3388, "trades": 13, "taker_buy_volume": 8.54, "taker_buy_quote": 68.24314}, {"ts": 1774880520000, "open": 7.986, "high": 7.997, "low": 7.979, "close": 7.979, "volume": 175.54, "quote_volume": 1401.92108, "trades": 82, "taker_buy_volume": 122.76, "taker_buy_quote": 980.60373}, {"ts": 1774880580000, "open": 7.985, "high": 7.991, "low": 7.984, "close": 7.985, "volume": 102.57, "quote_volume": 819.3294, "trades": 51, "taker_buy_volume": 70.83, "taker_buy_quote": 565.82784}, {"ts": 1774880640000, "open": 7.984, "high": 7.988, "low": 7.966, "close": 7.983, "volume": 472.72, "quote_volume": 3771.1466, "trades": 72, "taker_buy_volume": 28.87, "taker_buy_quote": 230.44034}, {"ts": 1774880700000, "open": 7.989, "high": 7.997, "low": 7.969, "close": 7.969, "volume": 85.2, "quote_volume": 680.6324, "trades": 63, "taker_buy_volume": 34.24, "taker_buy_quote": 273.71112}, {"ts": 1774880760000, "open": 7.975, "high": 7.976, "low": 7.903, "close": 7.91, "volume": 1134.93, "quote_volume": 9010.23097, "trades": 324, "taker_buy_volume": 299.14, "taker_buy_quote": 2376.00281}, {"ts": 1774880820000, "open": 7.911, "high": 7.939, "low": 7.911, "close": 7.927, "volume": 438.31, "quote_volume": 3477.03516, "trades": 119, "taker_buy_volume": 383.69, "taker_buy_quote": 3044.24661}, {"ts": 1774880880000, "open": 7.934, "high": 7.952, "low": 7.913, "close": 7.92, "volume": 889.26, "quote_volume": 7052.46996, "trades": 99, "taker_buy_volume": 494.66, "taker_buy_quote": 3928.53838}, {"ts": 1774880940000, "open": 7.93, "high": 7.966, "low": 7.914, "close": 7.939, "volume": 540.51, "quote_volume": 4293.96076, "trades": 87, "taker_buy_volume": 511.08, "taker_buy_quote": 4060.46637}, {"ts": 1774881000000, "open": 7.938, "high": 7.941, "low": 7.921, "close": 7.941, "volume": 130.98, "quote_volume": 1039.0605, "trades": 57, "taker_buy_volume": 57.34, "taker_buy_quote": 454.99894}, {"ts": 1774881060000, "open": 7.942, "high": 7.952, "low": 7.933, "close": 7.933, "volume": 293.3, "quote_volume": 2330.0916, "trades": 67, "taker_buy_volume": 250.71, "taker_buy_quote": 1991.98718}, {"ts": 1774881120000, "open": 7.932, "high": 7.943, "low": 7.925, "close": 7.925, "volume": 66.0, "quote_volume": 523.53712, "trades": 29, "taker_buy_volume": 17.07, "taker_buy_quote": 135.54398}, {"ts": 1774881180000, "open": 7.932, "high": 7.955, "low": 7.932, "close": 7.939, "volume": 126.21, "quote_volume": 1002.57527, "trades": 61, "taker_buy_volume": 45.47, "taker_buy_quote": 361.0777}, {"ts": 1774881240000, "open": 7.938, "high": 7.945, "low": 7.925, "close": 7.925, "volume": 80.15, "quote_volume": 635.53827, "trades": 19, "taker_buy_volume": 3.57, "taker_buy_quote": 28.36365}, {"ts": 1774881300000, "open": 7.927, "high": 7.927, "low": 7.864, "close": 7.864, "volume": 1101.41, "quote_volume": 8694.46012, "trades": 231, "taker_buy_volume": 215.12, "taker_buy_quote": 1697.36452}, {"ts": 1774881360000, "open": 7.872, "high": 7.884, "low": 7.871, "close": 7.874, "volume": 160.71, "quote_volume": 1265.53037, "trades": 48, "taker_buy_volume": 45.48, "taker_buy_quote": 358.25295}, {"ts": 1774881420000, "open": 7.882, "high": 7.889, "low": 7.825, "close": 7.835, "volume": 1093.58, "quote_volume": 8587.98631, "trades": 197, "taker_buy_volume": 307.92, "taker_buy_quote": 2415.38439}, {"ts": 1774881480000, "open": 7.835, "high": 7.837, "low": 7.82, "close": 7.82, "volume": 253.9, "quote_volume": 1987.9003, "trades": 79, "taker_buy_volume": 176.93, "taker_buy_quote": 1385.41374}, {"ts": 1774881540000, "open": 7.819, "high": 7.837, "low": 7.806, "close": 7.826, "volume": 153.88, "quote_volume": 1203.73821, "trades": 105, "taker_buy_volume": 117.9, "taker_buy_quote": 922.37736}, {"ts": 1774881600000, "open": 7.829, "high": 7.841, "low": 7.804, "close": 7.825, "volume": 1080.57, "quote_volume": 8450.52066, "trades": 144, "taker_buy_volume": 314.99, "taker_buy_quote": 2468.10599}, {"ts": 1774881660000, "open": 7.837, "high": 7.837, "low": 7.823, "close": 7.829, "volume": 9.54, "quote_volume": 74.6888, "trades": 10, "taker_buy_volume": 2.79, "taker_buy_quote": 21.86267}, {"ts": 1774881720000, "open": 7.836, "high": 7.842, "low": 7.822, "close": 7.835, "volume": 181.15, "quote_volume": 1417.44497, "trades": 34, "taker_buy_volume": 18.93, "taker_buy_quote": 148.36098}, {"ts": 1774881780000, "open": 7.836, "high": 7.843, "low": 7.834, "close": 7.84, "volume": 144.46, "quote_volume": 1132.50269, "trades": 24, "taker_buy_volume": 10.24, "taker_buy_quote": 80.27648}, {"ts": 1774881840000, "open": 7.841, "high": 7.841, "low": 7.841, "close": 7.841, "volume": 0.63, "quote_volume": 4.93983, "trades": 1, "taker_buy_volume": 0.63, "taker_buy_quote": 4.93983}, {"ts": 1774881900000, "open": 7.842, "high": 7.848, "low": 7.803, "close": 7.803, "volume": 282.22, "quote_volume": 2206.19858, "trades": 85, "taker_buy_volume": 49.05, "taker_buy_quote": 384.05276}, {"ts": 1774881960000, "open": 7.811, "high": 7.825, "low": 7.811, "close": 7.823, "volume": 172.83, "quote_volume": 1351.78819, "trades": 22, "taker_buy_volume": 172.83, "taker_buy_quote": 1351.78819}, {"ts": 1774882020000, "open": 7.824, "high": 7.828, "low": 7.812, "close": 7.823, "volume": 49.1, "quote_volume": 383.89792, "trades": 38, "taker_buy_volume": 20.61, "taker_buy_quote": 161.18031}, {"ts": 1774882080000, "open": 7.823, "high": 7.83, "low": 7.823, "close": 7.823, "volume": 20.7, "quote_volume": 161.97587, "trades": 12, "taker_buy_volume": 16.83, "taker_buy_quote": 131.69699}, {"ts": 1774882140000, "open": 7.822, "high": 7.822, "low": 7.81, "close": 7.817, "volume": 27.19, "quote_volume": 212.50037, "trades": 22, "taker_buy_volume": 10.42, "taker_buy_quote": 81.42605}, {"ts": 1774882200000, "open": 7.817, "high": 7.827, "low": 7.809, "close": 7.82, "volume": 297.59, "quote_volume": 2326.09268, "trades": 71, "taker_buy_volume": 63.82, "taker_buy_quote": 499.21811}, {"ts": 1774882260000, "open": 7.816, "high": 7.835, "low": 7.814, "close": 7.835, "volume": 87.62, "quote_volume": 685.57885, "trades": 35, "taker_buy_volume": 75.26, "taker_buy_quote": 588.91726}, {"ts": 1774882320000, "open": 7.836, "high": 7.848, "low": 7.826, "close": 7.848, "volume": 342.73, "quote_volume": 2684.94236, "trades": 44, "taker_buy_volume": 115.25, "taker_buy_quote": 904.24286}, {"ts": 1774882380000, "open": 7.84, "high": 7.844, "low": 7.839, "close": 7.844, "volume": 47.12, "quote_volume": 369.40616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882440000, "open": 7.843, "high": 7.844, "low": 7.836, "close": 7.837, "volume": 205.85, "quote_volume": 1614.40127, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882500000, "open": 7.836, "high": 7.836, "low": 7.827, "close": 7.827, "volume": 111.54, "quote_volume": 873.19502, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882560000, "open": 7.829, "high": 7.84, "low": 7.827, "close": 7.84, "volume": 80.28, "quote_volume": 628.8139, "trades": 18, "taker_buy_volume": 22.38, "taker_buy_quote": 175.39778}, {"ts": 1774882620000, "open": 7.841, "high": 7.85, "low": 7.84, "close": 7.847, "volume": 106.87, "quote_volume": 838.19962, "trades": 44, "taker_buy_volume": 91.21, "taker_buy_quote": 715.35814}, {"ts": 1774882680000, "open": 7.847, "high": 7.853, "low": 7.844, "close": 7.845, "volume": 36.94, "quote_volume": 289.91927, "trades": 23, "taker_buy_volume": 17.1, "taker_buy_quote": 134.23157}, {"ts": 1774882740000, "open": 7.845, "high": 7.845, "low": 7.831, "close": 7.831, "volume": 82.61, "quote_volume": 647.51415, "trades": 50, "taker_buy_volume": 23.28, "taker_buy_quote": 182.47584}, {"ts": 1774882800000, "open": 7.833, "high": 7.843, "low": 7.823, "close": 7.825, "volume": 295.21, "quote_volume": 2311.80586, "trades": 63, "taker_buy_volume": 50.47, "taker_buy_quote": 395.47933}, {"ts": 1774882860000, "open": 7.823, "high": 7.831, "low": 7.815, "close": 7.818, "volume": 155.8, "quote_volume": 1218.00748, "trades": 29, "taker_buy_volume": 17.57, "taker_buy_quote": 137.43651}, {"ts": 1774882920000, "open": 7.819, "high": 7.838, "low": 7.819, "close": 7.834, "volume": 228.98, "quote_volume": 1793.98129, "trades": 39, "taker_buy_volume": 225.29, "taker_buy_quote": 1765.1032}, {"ts": 1774882980000, "open": 7.834, "high": 7.856, "low": 7.834, "close": 7.851, "volume": 462.13, "quote_volume": 3625.32952, "trades": 87, "taker_buy_volume": 335.25, "taker_buy_quote": 2629.38256}, {"ts": 1774883040000, "open": 7.845, "high": 7.852, "low": 7.84, "close": 7.84, "volume": 67.68, "quote_volume": 531.09295, "trades": 30, "taker_buy_volume": 33.74, "taker_buy_quote": 264.77325}, {"ts": 1774883100000, "open": 7.84, "high": 7.84, "low": 7.832, "close": 7.837, "volume": 27.69, "quote_volume": 216.94422, "trades": 18, "taker_buy_volume": 16.61, "taker_buy_quote": 130.12484}, {"ts": 1774883160000, "open": 7.831, "high": 7.849, "low": 7.831, "close": 7.849, "volume": 34.43, "quote_volume": 270.00695, "trades": 21, "taker_buy_volume": 33.23, "taker_buy_quote": 260.60975}, {"ts": 1774883220000, "open": 7.848, "high": 7.852, "low": 7.848, "close": 7.85, "volume": 17.99, "quote_volume": 141.22412, "trades": 7, "taker_buy_volume": 4.51, "taker_buy_quote": 35.40868}, {"ts": 1774883280000, "open": 7.852, "high": 7.868, "low": 7.852, "close": 7.864, "volume": 66.43, "quote_volume": 522.40536, "trades": 28, "taker_buy_volume": 24.15, "taker_buy_quote": 189.83344}, {"ts": 1774883340000, "open": 7.863, "high": 7.863, "low": 7.852, "close": 7.852, "volume": 61.37, "quote_volume": 482.1682, "trades": 42, "taker_buy_volume": 1.28, "taker_buy_quote": 10.05824}, {"ts": 1774883400000, "open": 7.852, "high": 7.862, "low": 7.847, "close": 7.849, "volume": 234.47, "quote_volume": 1841.0267, "trades": 80, "taker_buy_volume": 174.36, "taker_buy_quote": 1368.95651}, {"ts": 1774883460000, "open": 7.851, "high": 7.853, "low": 7.84, "close": 7.84, "volume": 322.84, "quote_volume": 2533.41186, "trades": 32, "taker_buy_volume": 9.1, "taker_buy_quote": 71.3843}, {"ts": 1774883520000, "open": 7.841, "high": 7.845, "low": 7.838, "close": 7.845, "volume": 25.36, "quote_volume": 198.82195, "trades": 21, "taker_buy_volume": 7.35, "taker_buy_quote": 57.64155}, {"ts": 1774883580000, "open": 7.845, "high": 7.855, "low": 7.845, "close": 7.855, "volume": 119.83, "quote_volume": 940.70047, "trades": 30, "taker_buy_volume": 119.83, "taker_buy_quote": 940.70047}, {"ts": 1774883640000, "open": 7.839, "high": 7.839, "low": 7.822, "close": 7.822, "volume": 86.85, "quote_volume": 680.05269, "trades": 90, "taker_buy_volume": 24.19, "taker_buy_quote": 189.49173}, {"ts": 1774883700000, "open": 7.822, "high": 7.822, "low": 7.804, "close": 7.818, "volume": 144.3, "quote_volume": 1127.37983, "trades": 71, "taker_buy_volume": 87.3, "taker_buy_quote": 682.12857}, {"ts": 1774883760000, "open": 7.816, "high": 7.943, "low": 7.786, "close": 7.797, "volume": 2998.46, "quote_volume": 23502.74966, "trades": 725, "taker_buy_volume": 1392.5, "taker_buy_quote": 10925.35683}, {"ts": 1774883820000, "open": 7.797, "high": 7.807, "low": 7.795, "close": 7.807, "volume": 418.35, "quote_volume": 3263.41619, "trades": 81, "taker_buy_volume": 417.06, "taker_buy_quote": 3253.36064}, {"ts": 1774883880000, "open": 7.807, "high": 7.812, "low": 7.792, "close": 7.792, "volume": 151.62, "quote_volume": 1183.44811, "trades": 52, "taker_buy_volume": 85.02, "taker_buy_quote": 663.81571}, {"ts": 1774883940000, "open": 7.792, "high": 7.792, "low": 7.78, "close": 7.789, "volume": 134.48, "quote_volume": 1046.93296, "trades": 29, "taker_buy_volume": 107.31, "taker_buy_quote": 835.40271}, {"ts": 1774884000000, "open": 7.79, "high": 7.797, "low": 7.787, "close": 7.793, "volume": 148.21, "quote_volume": 1154.61788, "trades": 39, "taker_buy_volume": 15.07, "taker_buy_quote": 117.43629}, {"ts": 1774884060000, "open": 7.794, "high": 7.795, "low": 7.787, "close": 7.795, "volume": 14.98, "quote_volume": 116.66861, "trades": 5, "taker_buy_volume": 2.58, "taker_buy_quote": 20.10981}, {"ts": 1774884120000, "open": 7.788, "high": 7.798, "low": 7.78, "close": 7.798, "volume": 117.52, "quote_volume": 914.67139, "trades": 36, "taker_buy_volume": 88.65, "taker_buy_quote": 689.94965}, {"ts": 1774884180000, "open": 7.799, "high": 7.804, "low": 7.794, "close": 7.794, "volume": 38.28, "quote_volume": 298.64782, "trades": 22, "taker_buy_volume": 7.74, "taker_buy_quote": 60.38361}, {"ts": 1774884240000, "open": 7.796, "high": 7.797, "low": 7.784, "close": 7.784, "volume": 32.72, "quote_volume": 254.86733, "trades": 22, "taker_buy_volume": 8.76, "taker_buy_quote": 68.25099}, {"ts": 1774884300000, "open": 7.795, "high": 7.811, "low": 7.795, "close": 7.81, "volume": 93.73, "quote_volume": 731.67068, "trades": 25, "taker_buy_volume": 89.86, "taker_buy_quote": 701.47307}, {"ts": 1774884360000, "open": 7.811, "high": 7.827, "low": 7.811, "close": 7.827, "volume": 35.01, "quote_volume": 273.75342, "trades": 20, "taker_buy_volume": 30.73, "taker_buy_quote": 240.2667}, {"ts": 1774884420000, "open": 7.828, "high": 7.83, "low": 7.82, "close": 7.82, "volume": 17.86, "quote_volume": 139.75654, "trades": 17, "taker_buy_volume": 4.98, "taker_buy_quote": 38.98731}, {"ts": 1774884480000, "open": 7.819, "high": 7.819, "low": 7.819, "close": 7.819, "volume": 20.88, "quote_volume": 163.26072, "trades": 3, "taker_buy_volume": 19.59, "taker_buy_quote": 153.17421}, {"ts": 1774884540000, "open": 7.824, "high": 7.837, "low": 7.824, "close": 7.827, "volume": 29.79, "quote_volume": 233.27651, "trades": 24, "taker_buy_volume": 24.79, "taker_buy_quote": 194.13383}, {"ts": 1774884600000, "open": 7.827, "high": 7.827, "low": 7.813, "close": 7.813, "volume": 42.14, "quote_volume": 329.62708, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884660000, "open": 7.822, "high": 7.827, "low": 7.822, "close": 7.822, "volume": 10.45, "quote_volume": 81.75925, "trades": 8, "taker_buy_volume": 7.74, "taker_buy_quote": 60.56163}, {"ts": 1774884720000, "open": 7.826, "high": 7.842, "low": 7.826, "close": 7.828, "volume": 55.94, "quote_volume": 438.09181, "trades": 32, "taker_buy_volume": 36.74, "taker_buy_quote": 287.70205}, {"ts": 1774884780000, "open": 7.827, "high": 7.831, "low": 7.825, "close": 7.831, "volume": 42.15, "quote_volume": 329.90048, "trades": 12, "taker_buy_volume": 38.3, "taker_buy_quote": 299.77039}, {"ts": 1774884840000, "open": 7.827, "high": 7.831, "low": 7.819, "close": 7.831, "volume": 23.93, "quote_volume": 187.24523, "trades": 19, "taker_buy_volume": 12.32, "taker_buy_quote": 96.4202}, {"ts": 1774884900000, "open": 7.827, "high": 7.827, "low": 7.816, "close": 7.823, "volume": 95.01, "quote_volume": 743.24959, "trades": 26, "taker_buy_volume": 26.23, "taker_buy_quote": 205.16555}, {"ts": 1774884960000, "open": 7.816, "high": 7.818, "low": 7.812, "close": 7.812, "volume": 273.7, "quote_volume": 2139.03217, "trades": 23, "taker_buy_volume": 7.74, "taker_buy_quote": 60.49197}, {"ts": 1774885020000, "open": 7.819, "high": 7.835, "low": 7.819, "close": 7.829, "volume": 39.91, "quote_volume": 312.39607, "trades": 28, "taker_buy_volume": 27.07, "taker_buy_quote": 211.8274}, {"ts": 1774885080000, "open": 7.83, "high": 7.83, "low": 7.821, "close": 7.821, "volume": 11.94, "quote_volume": 93.43311, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885140000, "open": 7.82, "high": 7.82, "low": 7.8, "close": 7.8, "volume": 315.47, "quote_volume": 2463.03724, "trades": 37, "taker_buy_volume": 29.17, "taker_buy_quote": 227.8024}, {"ts": 1774885200000, "open": 7.799, "high": 7.804, "low": 7.791, "close": 7.804, "volume": 177.9, "quote_volume": 1386.24493, "trades": 24, "taker_buy_volume": 133.91, "taker_buy_quote": 1043.40117}, {"ts": 1774885260000, "open": 7.799, "high": 7.807, "low": 7.797, "close": 7.807, "volume": 16.77, "quote_volume": 130.83051, "trades": 13, "taker_buy_volume": 12.9, "taker_buy_quote": 100.65225}, {"ts": 1774885320000, "open": 7.808, "high": 7.808, "low": 7.79, "close": 7.808, "volume": 768.67, "quote_volume": 5995.49131, "trades": 41, "taker_buy_volume": 404.87, "taker_buy_quote": 3158.0201}, {"ts": 1774885380000, "open": 7.8, "high": 7.808, "low": 7.754, "close": 7.765, "volume": 822.46, "quote_volume": 6392.27193, "trades": 149, "taker_buy_volume": 93.02, "taker_buy_quote": 724.0691}, {"ts": 1774885440000, "open": 7.772, "high": 7.805, "low": 7.772, "close": 7.781, "volume": 529.12, "quote_volume": 4121.02327, "trades": 76, "taker_buy_volume": 522.67, "taker_buy_quote": 4070.82292}, {"ts": 1774885500000, "open": 7.78, "high": 7.781, "low": 7.733, "close": 7.737, "volume": 1103.08, "quote_volume": 8559.54286, "trades": 156, "taker_buy_volume": 537.54, "taker_buy_quote": 4174.27609}, {"ts": 1774885560000, "open": 7.745, "high": 7.748, "low": 7.706, "close": 7.719, "volume": 1955.83, "quote_volume": 15109.84999, "trades": 177, "taker_buy_volume": 461.37, "taker_buy_quote": 3561.75957}, {"ts": 1774885620000, "open": 7.712, "high": 7.743, "low": 7.678, "close": 7.743, "volume": 1229.61, "quote_volume": 9477.19151, "trades": 185, "taker_buy_volume": 782.73, "taker_buy_quote": 6040.58787}, {"ts": 1774885680000, "open": 7.744, "high": 7.755, "low": 7.74, "close": 7.74, "volume": 49.31, "quote_volume": 381.93586, "trades": 36, "taker_buy_volume": 21.81, "taker_buy_quote": 169.00728}, {"ts": 1774885740000, "open": 7.748, "high": 7.753, "low": 7.738, "close": 7.751, "volume": 51.39, "quote_volume": 398.14588, "trades": 42, "taker_buy_volume": 24.3, "taker_buy_quote": 188.30737}, {"ts": 1774885800000, "open": 7.752, "high": 7.757, "low": 7.748, "close": 7.75, "volume": 30.38, "quote_volume": 235.48312, "trades": 30, "taker_buy_volume": 7.14, "taker_buy_quote": 55.36548}, {"ts": 1774885860000, "open": 7.757, "high": 7.764, "low": 7.753, "close": 7.753, "volume": 174.67, "quote_volume": 1355.70442, "trades": 28, "taker_buy_volume": 157.77, "taker_buy_quote": 1224.62022}, {"ts": 1774885920000, "open": 7.752, "high": 7.759, "low": 7.746, "close": 7.752, "volume": 19.08, "quote_volume": 147.88144, "trades": 18, "taker_buy_volume": 9.0, "taker_buy_quote": 69.7725}, {"ts": 1774885980000, "open": 7.753, "high": 7.756, "low": 7.752, "close": 7.752, "volume": 7.16, "quote_volume": 55.51732, "trades": 7, "taker_buy_volume": 5.2, "taker_buy_quote": 40.3234}, {"ts": 1774886040000, "open": 7.752, "high": 7.752, "low": 7.743, "close": 7.743, "volume": 165.82, "quote_volume": 1285.37814, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886100000, "open": 7.744, "high": 7.75, "low": 7.742, "close": 7.75, "volume": 21.78, "quote_volume": 168.67536, "trades": 13, "taker_buy_volume": 17.88, "taker_buy_quote": 138.47766}, {"ts": 1774886160000, "open": 7.746, "high": 7.746, "low": 7.74, "close": 7.74, "volume": 9.1, "quote_volume": 70.4613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 7.74, "high": 7.74, "low": 7.733, "close": 7.735, "volume": 165.53, "quote_volume": 1280.69942, "trades": 20, "taker_buy_volume": 12.36, "taker_buy_quote": 95.59842}, {"ts": 1774886280000, "open": 7.741, "high": 7.747, "low": 7.741, "close": 7.743, "volume": 12.1, "quote_volume": 93.6994, "trades": 8, "taker_buy_volume": 9.1, "taker_buy_quote": 70.4704}, {"ts": 1774886340000, "open": 7.742, "high": 7.745, "low": 7.736, "close": 7.737, "volume": 39.7, "quote_volume": 307.3546, "trades": 14, "taker_buy_volume": 30.6, "taker_buy_quote": 236.9297}, {"ts": 1774886400000, "open": 7.738, "high": 7.744, "low": 7.735, "close": 7.744, "volume": 23.4, "quote_volume": 181.1095, "trades": 18, "taker_buy_volume": 14.3, "taker_buy_quote": 110.6937}, {"ts": 1774886460000, "open": 7.745, "high": 7.761, "low": 7.736, "close": 7.736, "volume": 77.57, "quote_volume": 600.8758, "trades": 45, "taker_buy_volume": 22.77, "taker_buy_quote": 176.5338}, {"ts": 1774886520000, "open": 7.742, "high": 7.747, "low": 7.731, "close": 7.734, "volume": 85.54, "quote_volume": 661.96582, "trades": 47, "taker_buy_volume": 58.24, "taker_buy_quote": 450.76782}, {"ts": 1774886580000, "open": 7.735, "high": 7.738, "low": 7.731, "close": 7.738, "volume": 15.23, "quote_volume": 117.80163, "trades": 12, "taker_buy_volume": 11.7, "taker_buy_quote": 90.5073}, {"ts": 1774886640000, "open": 7.737, "high": 7.749, "low": 7.732, "close": 7.732, "volume": 247.43, "quote_volume": 1915.80572, "trades": 33, "taker_buy_volume": 233.14, "taker_buy_quote": 1805.27254}, {"ts": 1774886700000, "open": 7.731, "high": 7.734, "low": 7.721, "close": 7.726, "volume": 69.81, "quote_volume": 539.47439, "trades": 23, "taker_buy_volume": 25.49, "taker_buy_quote": 197.07466}, {"ts": 1774886760000, "open": 7.72, "high": 7.72, "low": 7.702, "close": 7.707, "volume": 46.78, "quote_volume": 360.68199, "trades": 39, "taker_buy_volume": 3.9, "taker_buy_quote": 30.0534}, {"ts": 1774886820000, "open": 7.708, "high": 7.709, "low": 7.689, "close": 7.689, "volume": 792.77, "quote_volume": 6096.79505, "trades": 293, "taker_buy_volume": 40.04, "taker_buy_quote": 308.13338}, {"ts": 1774886880000, "open": 7.689, "high": 7.697, "low": 7.672, "close": 7.697, "volume": 306.29, "quote_volume": 2354.43342, "trades": 174, "taker_buy_volume": 38.92, "taker_buy_quote": 299.2625}, {"ts": 1774886940000, "open": 7.698, "high": 7.703, "low": 7.69, "close": 7.697, "volume": 38.38, "quote_volume": 295.3882, "trades": 27, "taker_buy_volume": 17.66, "taker_buy_quote": 135.9328}, {"ts": 1774887000000, "open": 7.695, "high": 7.7, "low": 7.692, "close": 7.692, "volume": 19.54, "quote_volume": 150.37471, "trades": 14, "taker_buy_volume": 11.68, "taker_buy_quote": 89.89594}, {"ts": 1774887060000, "open": 7.693, "high": 7.711, "low": 7.693, "close": 7.711, "volume": 34.39, "quote_volume": 264.93976, "trades": 22, "taker_buy_volume": 34.39, "taker_buy_quote": 264.93976}, {"ts": 1774887120000, "open": 7.71, "high": 7.713, "low": 7.71, "close": 7.713, "volume": 10.43, "quote_volume": 80.4231, "trades": 4, "taker_buy_volume": 10.43, "taker_buy_quote": 80.4231}, {"ts": 1774887180000, "open": 7.714, "high": 7.744, "low": 7.707, "close": 7.744, "volume": 684.01, "quote_volume": 5285.8078, "trades": 109, "taker_buy_volume": 620.92, "taker_buy_quote": 4798.68431}, {"ts": 1774887240000, "open": 7.743, "high": 7.76, "low": 7.743, "close": 7.748, "volume": 88.92, "quote_volume": 689.32329, "trades": 38, "taker_buy_volume": 67.14, "taker_buy_quote": 520.41189}, {"ts": 1774887300000, "open": 7.747, "high": 7.747, "low": 7.732, "close": 7.732, "volume": 209.91, "quote_volume": 1624.1824, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887360000, "open": 7.731, "high": 7.748, "low": 7.716, "close": 7.716, "volume": 1190.83, "quote_volume": 9205.06854, "trades": 102, "taker_buy_volume": 363.55, "taker_buy_quote": 2812.57142}, {"ts": 1774887420000, "open": 7.716, "high": 7.716, "low": 7.713, "close": 7.713, "volume": 5.2, "quote_volume": 40.1154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887480000, "open": 7.712, "high": 7.712, "low": 7.706, "close": 7.71, "volume": 28.24, "quote_volume": 217.69992, "trades": 16, "taker_buy_volume": 13.84, "taker_buy_quote": 106.69562}, {"ts": 1774887540000, "open": 7.711, "high": 7.715, "low": 7.711, "close": 7.714, "volume": 10.78, "quote_volume": 83.15042, "trades": 6, "taker_buy_volume": 10.78, "taker_buy_quote": 83.15042}, {"ts": 1774887600000, "open": 7.707, "high": 7.707, "low": 7.675, "close": 7.681, "volume": 221.03, "quote_volume": 1699.00842, "trades": 66, "taker_buy_volume": 17.55, "taker_buy_quote": 134.88407}, {"ts": 1774887660000, "open": 7.682, "high": 7.688, "low": 7.672, "close": 7.672, "volume": 57.54, "quote_volume": 441.85215, "trades": 32, "taker_buy_volume": 29.03, "taker_buy_quote": 222.99235}, {"ts": 1774887720000, "open": 7.678, "high": 7.681, "low": 7.67, "close": 7.67, "volume": 651.15, "quote_volume": 4995.03229, "trades": 111, "taker_buy_volume": 26.34, "taker_buy_quote": 202.19192}, {"ts": 1774887780000, "open": 7.673, "high": 7.684, "low": 7.67, "close": 7.682, "volume": 130.74, "quote_volume": 1003.04532, "trades": 66, "taker_buy_volume": 29.65, "taker_buy_quote": 227.67716}, {"ts": 1774887840000, "open": 7.684, "high": 7.69, "low": 7.684, "close": 7.69, "volume": 22.25, "quote_volume": 171.02425, "trades": 18, "taker_buy_volume": 22.25, "taker_buy_quote": 171.02425}, {"ts": 1774887900000, "open": 7.684, "high": 7.697, "low": 7.684, "close": 7.697, "volume": 12.42, "quote_volume": 95.52806, "trades": 9, "taker_buy_volume": 9.35, "taker_buy_quote": 71.93818}, {"ts": 1774887960000, "open": 7.698, "high": 7.702, "low": 7.688, "close": 7.697, "volume": 25.89, "quote_volume": 199.24913, "trades": 20, "taker_buy_volume": 7.55, "taker_buy_quote": 58.132}, {"ts": 1774888020000, "open": 7.691, "high": 7.704, "low": 7.689, "close": 7.704, "volume": 116.53, "quote_volume": 896.45802, "trades": 19, "taker_buy_volume": 29.88, "taker_buy_quote": 230.15271}, {"ts": 1774888080000, "open": 7.705, "high": 7.707, "low": 7.702, "close": 7.702, "volume": 11.39, "quote_volume": 87.7573, "trades": 9, "taker_buy_volume": 3.91, "taker_buy_quote": 30.13045}, {"ts": 1774888140000, "open": 7.701, "high": 7.701, "low": 7.694, "close": 7.699, "volume": 12.31, "quote_volume": 94.75561, "trades": 15, "taker_buy_volume": 0.99, "taker_buy_quote": 7.62201}, {"ts": 1774888200000, "open": 7.693, "high": 7.693, "low": 7.679, "close": 7.689, "volume": 248.85, "quote_volume": 1912.21891, "trades": 30, "taker_buy_volume": 4.56, "taker_buy_quote": 35.05665}, {"ts": 1774888260000, "open": 7.69, "high": 7.694, "low": 7.679, "close": 7.694, "volume": 39.56, "quote_volume": 304.0442, "trades": 29, "taker_buy_volume": 33.01, "taker_buy_quote": 253.73365}, {"ts": 1774888320000, "open": 7.689, "high": 7.699, "low": 7.684, "close": 7.69, "volume": 93.72, "quote_volume": 721.06791, "trades": 30, "taker_buy_volume": 83.24, "taker_buy_quote": 640.50291}, {"ts": 1774888380000, "open": 7.689, "high": 7.689, "low": 7.676, "close": 7.676, "volume": 89.42, "quote_volume": 686.53239, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888440000, "open": 7.675, "high": 7.677, "low": 7.67, "close": 7.677, "volume": 68.28, "quote_volume": 523.79916, "trades": 25, "taker_buy_volume": 31.18, "taker_buy_quote": 239.22033}, {"ts": 1774888500000, "open": 7.678, "high": 7.684, "low": 7.678, "close": 7.684, "volume": 11.79, "quote_volume": 90.55768, "trades": 10, "taker_buy_volume": 9.17, "taker_buy_quote": 70.43477}, {"ts": 1774888560000, "open": 7.685, "high": 7.702, "low": 7.685, "close": 7.702, "volume": 41.4, "quote_volume": 318.48835, "trades": 36, "taker_buy_volume": 29.61, "taker_buy_quote": 227.81146}, {"ts": 1774888620000, "open": 7.703, "high": 7.719, "low": 7.703, "close": 7.712, "volume": 222.94, "quote_volume": 1719.67093, "trades": 51, "taker_buy_volume": 201.84, "taker_buy_quote": 1556.92456}, {"ts": 1774888680000, "open": 7.711, "high": 7.711, "low": 7.703, "close": 7.703, "volume": 11.44, "quote_volume": 88.17015, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888740000, "open": 7.702, "high": 7.702, "low": 7.682, "close": 7.682, "volume": 68.01, "quote_volume": 523.24142, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888800000, "open": 7.681, "high": 7.696, "low": 7.681, "close": 7.686, "volume": 33.58, "quote_volume": 258.14678, "trades": 24, "taker_buy_volume": 24.41, "taker_buy_quote": 187.65306}, {"ts": 1774888860000, "open": 7.685, "high": 7.698, "low": 7.682, "close": 7.698, "volume": 25.57, "quote_volume": 196.60468, "trades": 22, "taker_buy_volume": 20.33, "taker_buy_quote": 156.34314}, {"ts": 1774888920000, "open": 7.698, "high": 7.716, "low": 7.698, "close": 7.711, "volume": 234.27, "quote_volume": 1805.81982, "trades": 35, "taker_buy_volume": 225.47, "taker_buy_quote": 1737.95271}, {"ts": 1774888980000, "open": 7.705, "high": 7.751, "low": 7.705, "close": 7.739, "volume": 626.81, "quote_volume": 4845.09916, "trades": 117, "taker_buy_volume": 542.32, "taker_buy_quote": 4192.01347}, {"ts": 1774889040000, "open": 7.745, "high": 7.801, "low": 7.745, "close": 7.768, "volume": 1344.89, "quote_volume": 10452.67218, "trades": 152, "taker_buy_volume": 1052.09, "taker_buy_quote": 8175.26976}, {"ts": 1774889100000, "open": 7.768, "high": 7.772, "low": 7.753, "close": 7.772, "volume": 451.51, "quote_volume": 3504.05062, "trades": 69, "taker_buy_volume": 175.45, "taker_buy_quote": 1362.4498}, {"ts": 1774889160000, "open": 7.772, "high": 7.772, "low": 7.772, "close": 7.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889220000, "open": 7.77, "high": 7.773, "low": 7.769, "close": 7.769, "volume": 10.35, "quote_volume": 80.42984, "trades": 9, "taker_buy_volume": 5.18, "taker_buy_quote": 40.25637}, {"ts": 1774889280000, "open": 7.768, "high": 7.775, "low": 7.767, "close": 7.769, "volume": 19.37, "quote_volume": 150.52807, "trades": 16, "taker_buy_volume": 9.03, "taker_buy_quote": 70.18116}, {"ts": 1774889340000, "open": 7.768, "high": 7.768, "low": 7.744, "close": 7.744, "volume": 132.44, "quote_volume": 1028.17871, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 7.744, "high": 7.765, "low": 7.74, "close": 7.765, "volume": 85.21, "quote_volume": 660.1548, "trades": 28, "taker_buy_volume": 79.36, "taker_buy_quote": 614.86414}, {"ts": 1774889460000, "open": 7.766, "high": 7.775, "low": 7.762, "close": 7.762, "volume": 37.64, "quote_volume": 292.37675, "trades": 37, "taker_buy_volume": 12.93, "taker_buy_quote": 100.47246}, {"ts": 1774889520000, "open": 7.77, "high": 7.774, "low": 7.77, "close": 7.772, "volume": 29.22, "quote_volume": 227.07896, "trades": 10, "taker_buy_volume": 23.04, "taker_buy_quote": 179.048}, {"ts": 1774889580000, "open": 7.771, "high": 7.781, "low": 7.765, "close": 7.772, "volume": 28.55, "quote_volume": 221.98327, "trades": 18, "taker_buy_volume": 19.52, "taker_buy_quote": 151.83823}, {"ts": 1774889640000, "open": 7.765, "high": 7.765, "low": 7.756, "close": 7.756, "volume": 16.8, "quote_volume": 130.35366, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889700000, "open": 7.764, "high": 7.771, "low": 7.764, "close": 7.77, "volume": 17.26, "quote_volume": 134.08138, "trades": 11, "taker_buy_volume": 10.18, "taker_buy_quote": 79.07248}, {"ts": 1774889760000, "open": 7.771, "high": 7.771, "low": 7.771, "close": 7.771, "volume": 0.17, "quote_volume": 1.32107, "trades": 1, "taker_buy_volume": 0.17, "taker_buy_quote": 1.32107}, {"ts": 1774889820000, "open": 7.772, "high": 7.778, "low": 7.771, "close": 7.775, "volume": 100.92, "quote_volume": 784.45165, "trades": 27, "taker_buy_volume": 13.41, "taker_buy_quote": 104.26563}, {"ts": 1774889880000, "open": 7.776, "high": 7.787, "low": 7.776, "close": 7.78, "volume": 37.81, "quote_volume": 294.26892, "trades": 26, "taker_buy_volume": 23.89, "taker_buy_quote": 185.91489}, {"ts": 1774889940000, "open": 7.779, "high": 7.78, "low": 7.771, "close": 7.772, "volume": 34.92, "quote_volume": 271.49955, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890000000, "open": 7.778, "high": 7.789, "low": 7.778, "close": 7.789, "volume": 16.14, "quote_volume": 125.62272, "trades": 14, "taker_buy_volume": 16.14, "taker_buy_quote": 125.62272}, {"ts": 1774890060000, "open": 7.788, "high": 7.796, "low": 7.785, "close": 7.796, "volume": 25.7, "quote_volume": 200.22275, "trades": 19, "taker_buy_volume": 11.61, "taker_buy_quote": 90.46512}, {"ts": 1774890120000, "open": 7.795, "high": 7.795, "low": 7.778, "close": 7.778, "volume": 66.18, "quote_volume": 515.33034, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890180000, "open": 7.777, "high": 7.796, "low": 7.777, "close": 7.796, "volume": 19.86, "quote_volume": 154.6686, "trades": 18, "taker_buy_volume": 18.57, "taker_buy_quote": 144.63627}, {"ts": 1774890240000, "open": 7.796, "high": 7.807, "low": 7.796, "close": 7.8, "volume": 39.42, "quote_volume": 307.51443, "trades": 22, "taker_buy_volume": 17.97, "taker_buy_quote": 140.19153}, {"ts": 1774890300000, "open": 7.799, "high": 7.817, "low": 7.797, "close": 7.807, "volume": 223.35, "quote_volume": 1744.53949, "trades": 31, "taker_buy_volume": 170.5, "taker_buy_quote": 1331.60525}, {"ts": 1774890360000, "open": 7.807, "high": 7.807, "low": 7.803, "close": 7.803, "volume": 5.61, "quote_volume": 43.78437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890420000, "open": 7.803, "high": 7.803, "low": 7.797, "close": 7.797, "volume": 27.17, "quote_volume": 211.93962, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890480000, "open": 7.797, "high": 7.806, "low": 7.792, "close": 7.803, "volume": 27.69, "quote_volume": 216.00104, "trades": 22, "taker_buy_volume": 12.28, "taker_buy_quote": 95.80655}, {"ts": 1774890540000, "open": 7.807, "high": 7.835, "low": 7.807, "close": 7.831, "volume": 283.49, "quote_volume": 2218.33402, "trades": 70, "taker_buy_volume": 268.28, "taker_buy_quote": 2099.29519}, {"ts": 1774890600000, "open": 7.821, "high": 7.821, "low": 7.811, "close": 7.821, "volume": 137.25, "quote_volume": 1072.78141, "trades": 27, "taker_buy_volume": 96.78, "taker_buy_quote": 756.50896}, {"ts": 1774890660000, "open": 7.81, "high": 7.813, "low": 7.808, "close": 7.812, "volume": 99.5, "quote_volume": 777.27067, "trades": 32, "taker_buy_volume": 92.56, "taker_buy_quote": 723.07534}, {"ts": 1774890720000, "open": 7.813, "high": 7.814, "low": 7.807, "close": 7.814, "volume": 126.94, "quote_volume": 991.80341, "trades": 23, "taker_buy_volume": 103.94, "taker_buy_quote": 812.1315}, {"ts": 1774890780000, "open": 7.812, "high": 7.823, "low": 7.806, "close": 7.815, "volume": 144.99, "quote_volume": 1132.6905, "trades": 43, "taker_buy_volume": 124.86, "taker_buy_quote": 975.43317}, {"ts": 1774890840000, "open": 7.819, "high": 7.835, "low": 7.815, "close": 7.835, "volume": 561.76, "quote_volume": 4396.56404, "trades": 87, "taker_buy_volume": 460.6, "taker_buy_quote": 3605.37179}, {"ts": 1774890900000, "open": 7.825, "high": 7.86, "low": 7.825, "close": 7.86, "volume": 728.42, "quote_volume": 5714.14946, "trades": 124, "taker_buy_volume": 546.51, "taker_buy_quote": 4286.40288}, {"ts": 1774890960000, "open": 7.857, "high": 7.879, "low": 7.849, "close": 7.852, "volume": 593.46, "quote_volume": 4665.4617, "trades": 77, "taker_buy_volume": 231.84, "taker_buy_quote": 1824.992}, {"ts": 1774891020000, "open": 7.86, "high": 7.86, "low": 7.848, "close": 7.854, "volume": 34.02, "quote_volume": 267.08776, "trades": 13, "taker_buy_volume": 4.41, "taker_buy_quote": 34.64218}, {"ts": 1774891080000, "open": 7.855, "high": 7.86, "low": 7.847, "close": 7.848, "volume": 103.18, "quote_volume": 810.00042, "trades": 25, "taker_buy_volume": 7.67, "taker_buy_quote": 60.267}, {"ts": 1774891140000, "open": 7.846, "high": 7.846, "low": 7.843, "close": 7.843, "volume": 4.1, "quote_volume": 32.16398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891200000, "open": 7.849, "high": 7.87, "low": 7.849, "close": 7.868, "volume": 43.64, "quote_volume": 343.09252, "trades": 39, "taker_buy_volume": 30.72, "taker_buy_quote": 241.46432}, {"ts": 1774891260000, "open": 7.86, "high": 7.86, "low": 7.842, "close": 7.842, "volume": 240.81, "quote_volume": 1891.65774, "trades": 27, "taker_buy_volume": 82.45, "taker_buy_quote": 647.2325}, {"ts": 1774891320000, "open": 7.842, "high": 7.842, "low": 7.842, "close": 7.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 7.851, "high": 7.856, "low": 7.846, "close": 7.856, "volume": 35.52, "quote_volume": 278.91582, "trades": 21, "taker_buy_volume": 27.84, "taker_buy_quote": 218.63934}, {"ts": 1774891440000, "open": 7.852, "high": 7.854, "low": 7.849, "close": 7.854, "volume": 29.51, "quote_volume": 231.67972, "trades": 7, "taker_buy_volume": 6.67, "taker_buy_quote": 52.38618}, {"ts": 1774891500000, "open": 7.848, "high": 7.861, "low": 7.846, "close": 7.86, "volume": 179.54, "quote_volume": 1410.11272, "trades": 21, "taker_buy_volume": 173.14, "taker_buy_quote": 1359.85992}, {"ts": 1774891560000, "open": 7.86, "high": 7.874, "low": 7.86, "close": 7.874, "volume": 50.45, "quote_volume": 396.84688, "trades": 18, "taker_buy_volume": 50.45, "taker_buy_quote": 396.84688}, {"ts": 1774891620000, "open": 7.875, "high": 7.883, "low": 7.853, "close": 7.862, "volume": 129.04, "quote_volume": 1014.58456, "trades": 57, "taker_buy_volume": 78.07, "taker_buy_quote": 613.59475}, {"ts": 1774891680000, "open": 7.863, "high": 7.868, "low": 7.855, "close": 7.866, "volume": 79.06, "quote_volume": 621.42078, "trades": 27, "taker_buy_volume": 12.58, "taker_buy_quote": 98.94262}, {"ts": 1774891740000, "open": 7.866, "high": 7.873, "low": 7.861, "close": 7.871, "volume": 89.3, "quote_volume": 702.73843, "trades": 28, "taker_buy_volume": 77.77, "taker_buy_quote": 612.05118}, {"ts": 1774891800000, "open": 7.866, "high": 7.866, "low": 7.846, "close": 7.862, "volume": 75.47, "quote_volume": 592.71894, "trades": 40, "taker_buy_volume": 27.88, "taker_buy_quote": 219.10089}, {"ts": 1774891860000, "open": 7.862, "high": 7.873, "low": 7.861, "close": 7.872, "volume": 129.7, "quote_volume": 1020.82227, "trades": 21, "taker_buy_volume": 122.24, "taker_buy_quote": 962.17303}, {"ts": 1774891920000, "open": 7.865, "high": 7.865, "low": 7.851, "close": 7.851, "volume": 18.45, "quote_volume": 144.98535, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891980000, "open": 7.86, "high": 7.871, "low": 7.86, "close": 7.871, "volume": 92.94, "quote_volume": 730.65048, "trades": 20, "taker_buy_volume": 87.82, "taker_buy_quote": 690.36376}, {"ts": 1774892040000, "open": 7.871, "high": 7.873, "low": 7.866, "close": 7.871, "volume": 85.92, "quote_volume": 676.2746, "trades": 12, "taker_buy_volume": 70.78, "taker_buy_quote": 557.11322}, {"ts": 1774892100000, "open": 7.87, "high": 7.87, "low": 7.865, "close": 7.865, "volume": 14.08, "quote_volume": 110.7584, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 1.28, "quote_volume": 10.06592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892220000, "open": 7.864, "high": 7.871, "low": 7.864, "close": 7.867, "volume": 9.33, "quote_volume": 73.40312, "trades": 8, "taker_buy_volume": 2.56, "taker_buy_quote": 20.14848}, {"ts": 1774892280000, "open": 7.867, "high": 7.867, "low": 7.839, "close": 7.844, "volume": 56.85, "quote_volume": 446.38973, "trades": 35, "taker_buy_volume": 12.58, "taker_buy_quote": 98.63382}, {"ts": 1774892340000, "open": 7.838, "high": 7.838, "low": 7.821, "close": 7.821, "volume": 35.06, "quote_volume": 274.53801, "trades": 30, "taker_buy_volume": 8.96, "taker_buy_quote": 70.19008}, {"ts": 1774892400000, "open": 7.821, "high": 7.827, "low": 7.818, "close": 7.825, "volume": 277.91, "quote_volume": 2173.77632, "trades": 19, "taker_buy_volume": 11.6, "taker_buy_quote": 90.76224}, {"ts": 1774892460000, "open": 7.826, "high": 7.83, "low": 7.82, "close": 7.827, "volume": 67.79, "quote_volume": 530.5108, "trades": 22, "taker_buy_volume": 46.0, "taker_buy_quote": 360.04653}, {"ts": 1774892520000, "open": 7.826, "high": 7.838, "low": 7.826, "close": 7.83, "volume": 170.55, "quote_volume": 1335.78011, "trades": 64, "taker_buy_volume": 146.45, "taker_buy_quote": 1146.98392}, {"ts": 1774892580000, "open": 7.833, "high": 7.833, "low": 7.833, "close": 7.833, "volume": 9.53, "quote_volume": 74.64849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892640000, "open": 7.833, "high": 7.833, "low": 7.833, "close": 7.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892700000, "open": 7.832, "high": 7.832, "low": 7.832, "close": 7.832, "volume": 1.28, "quote_volume": 10.02496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892760000, "open": 7.837, "high": 7.845, "low": 7.837, "close": 7.845, "volume": 11.01, "quote_volume": 86.32737, "trades": 10, "taker_buy_volume": 11.01, "taker_buy_quote": 86.32737}, {"ts": 1774892820000, "open": 7.843, "high": 7.843, "low": 7.834, "close": 7.841, "volume": 40.82, "quote_volume": 320.01315, "trades": 22, "taker_buy_volume": 5.11, "taker_buy_quote": 40.06751}, {"ts": 1774892880000, "open": 7.838, "high": 7.841, "low": 7.838, "close": 7.841, "volume": 11.9, "quote_volume": 93.29086, "trades": 5, "taker_buy_volume": 11.9, "taker_buy_quote": 93.29086}, {"ts": 1774892940000, "open": 7.842, "high": 7.842, "low": 7.818, "close": 7.818, "volume": 43.34, "quote_volume": 339.22926, "trades": 38, "taker_buy_volume": 1.89, "taker_buy_quote": 14.82138}, {"ts": 1774893000000, "open": 7.824, "high": 7.829, "low": 7.823, "close": 7.823, "volume": 22.49, "quote_volume": 175.98362, "trades": 21, "taker_buy_volume": 8.41, "taker_buy_quote": 65.82186}, {"ts": 1774893060000, "open": 7.827, "high": 7.829, "low": 7.827, "close": 7.829, "volume": 3.84, "quote_volume": 30.05952, "trades": 3, "taker_buy_volume": 3.84, "taker_buy_quote": 30.05952}, {"ts": 1774893120000, "open": 7.826, "high": 7.826, "low": 7.823, "close": 7.823, "volume": 140.3, "quote_volume": 1097.80225, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 7.823, "high": 7.823, "low": 7.805, "close": 7.805, "volume": 47.65, "quote_volume": 372.35361, "trades": 27, "taker_buy_volume": 6.45, "taker_buy_quote": 50.4132}, {"ts": 1774893240000, "open": 7.806, "high": 7.812, "low": 7.781, "close": 7.784, "volume": 447.03, "quote_volume": 3483.79422, "trades": 69, "taker_buy_volume": 15.21, "taker_buy_quote": 118.62039}, {"ts": 1774893300000, "open": 7.792, "high": 7.794, "low": 7.784, "close": 7.787, "volume": 291.57, "quote_volume": 2270.65652, "trades": 39, "taker_buy_volume": 42.71, "taker_buy_quote": 332.6247}, {"ts": 1774893360000, "open": 7.787, "high": 7.787, "low": 7.76, "close": 7.777, "volume": 505.67, "quote_volume": 3931.68133, "trades": 49, "taker_buy_volume": 6.45, "taker_buy_quote": 50.17455}, {"ts": 1774893420000, "open": 7.778, "high": 7.779, "low": 7.772, "close": 7.774, "volume": 7.58, "quote_volume": 58.93337, "trades": 7, "taker_buy_volume": 5.0, "taker_buy_quote": 38.88032}, {"ts": 1774893480000, "open": 7.771, "high": 7.771, "low": 7.752, "close": 7.759, "volume": 71.79, "quote_volume": 557.22563, "trades": 48, "taker_buy_volume": 26.4, "taker_buy_quote": 204.85161}, {"ts": 1774893540000, "open": 7.766, "high": 7.768, "low": 7.766, "close": 7.768, "volume": 3.87, "quote_volume": 30.05829, "trades": 3, "taker_buy_volume": 3.87, "taker_buy_quote": 30.05829}, {"ts": 1774893600000, "open": 7.769, "high": 7.778, "low": 7.759, "close": 7.778, "volume": 47.65, "quote_volume": 370.09183, "trades": 30, "taker_buy_volume": 30.47, "taker_buy_quote": 236.74185}, {"ts": 1774893660000, "open": 7.779, "high": 7.799, "low": 7.776, "close": 7.785, "volume": 166.4, "quote_volume": 1296.25017, "trades": 52, "taker_buy_volume": 141.68, "taker_buy_quote": 1103.79516}, {"ts": 1774893720000, "open": 7.786, "high": 7.801, "low": 7.786, "close": 7.801, "volume": 159.53, "quote_volume": 1243.93147, "trades": 25, "taker_buy_volume": 159.53, "taker_buy_quote": 1243.93147}, {"ts": 1774893780000, "open": 7.802, "high": 7.813, "low": 7.788, "close": 7.792, "volume": 369.73, "quote_volume": 2884.80196, "trades": 47, "taker_buy_volume": 195.1, "taker_buy_quote": 1523.09068}, {"ts": 1774893840000, "open": 7.789, "high": 7.789, "low": 7.777, "close": 7.777, "volume": 47.9, "quote_volume": 372.75553, "trades": 37, "taker_buy_volume": 15.02, "taker_buy_quote": 116.90656}, {"ts": 1774893900000, "open": 7.777, "high": 7.806, "low": 7.777, "close": 7.803, "volume": 318.29, "quote_volume": 2482.8136, "trades": 63, "taker_buy_volume": 238.24, "taker_buy_quote": 1858.18345}, {"ts": 1774893960000, "open": 7.802, "high": 7.802, "low": 7.799, "close": 7.799, "volume": 48.86, "quote_volume": 381.19798, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894020000, "open": 7.807, "high": 7.808, "low": 7.794, "close": 7.796, "volume": 46.28, "quote_volume": 360.86323, "trades": 25, "taker_buy_volume": 6.72, "taker_buy_quote": 52.42653}, {"ts": 1774894080000, "open": 7.796, "high": 7.799, "low": 7.784, "close": 7.785, "volume": 20.91, "quote_volume": 162.90264, "trades": 17, "taker_buy_volume": 5.62, "taker_buy_quote": 43.81323}, {"ts": 1774894140000, "open": 7.786, "high": 7.791, "low": 7.782, "close": 7.782, "volume": 34.66, "quote_volume": 269.89004, "trades": 14, "taker_buy_volume": 7.74, "taker_buy_quote": 60.28299}, {"ts": 1774894200000, "open": 7.783, "high": 7.791, "low": 7.781, "close": 7.791, "volume": 13.45, "quote_volume": 104.72571, "trades": 13, "taker_buy_volume": 12.51, "taker_buy_quote": 97.41145}, {"ts": 1774894260000, "open": 7.791, "high": 7.798, "low": 7.791, "close": 7.798, "volume": 9.15, "quote_volume": 71.31558, "trades": 9, "taker_buy_volume": 9.15, "taker_buy_quote": 71.31558}, {"ts": 1774894320000, "open": 7.794, "high": 7.799, "low": 7.793, "close": 7.799, "volume": 6.33, "quote_volume": 49.34973, "trades": 5, "taker_buy_volume": 3.75, "taker_buy_quote": 29.2425}, {"ts": 1774894380000, "open": 7.8, "high": 7.803, "low": 7.8, "close": 7.803, "volume": 12.12, "quote_volume": 94.56462, "trades": 5, "taker_buy_volume": 12.12, "taker_buy_quote": 94.56462}, {"ts": 1774894440000, "open": 7.797, "high": 7.822, "low": 7.796, "close": 7.818, "volume": 316.79, "quote_volume": 2476.17428, "trades": 54, "taker_buy_volume": 212.11, "taker_buy_quote": 1657.921}, {"ts": 1774894500000, "open": 7.817, "high": 7.828, "low": 7.813, "close": 7.828, "volume": 63.93, "quote_volume": 500.01034, "trades": 34, "taker_buy_volume": 45.78, "taker_buy_quote": 358.10497}, {"ts": 1774894560000, "open": 7.829, "high": 7.83, "low": 7.811, "close": 7.826, "volume": 767.18, "quote_volume": 5997.82797, "trades": 80, "taker_buy_volume": 164.4, "taker_buy_quote": 1285.83273}, {"ts": 1774894620000, "open": 7.819, "high": 7.826, "low": 7.803, "close": 7.821, "volume": 366.28, "quote_volume": 2861.20218, "trades": 39, "taker_buy_volume": 50.59, "taker_buy_quote": 395.82626}, {"ts": 1774894680000, "open": 7.821, "high": 7.836, "low": 7.819, "close": 7.827, "volume": 187.19, "quote_volume": 1465.49024, "trades": 57, "taker_buy_volume": 141.93, "taker_buy_quote": 1111.26067}, {"ts": 1774894740000, "open": 7.826, "high": 7.837, "low": 7.817, "close": 7.837, "volume": 292.55, "quote_volume": 2290.18488, "trades": 53, "taker_buy_volume": 217.11, "taker_buy_quote": 1700.15344}, {"ts": 1774894800000, "open": 7.831, "high": 7.84, "low": 7.831, "close": 7.835, "volume": 21.5, "quote_volume": 168.47768, "trades": 17, "taker_buy_volume": 15.09, "taker_buy_quote": 118.24249}, {"ts": 1774894860000, "open": 7.841, "high": 7.844, "low": 7.84, "close": 7.84, "volume": 9.0, "quote_volume": 70.57674, "trades": 7, "taker_buy_volume": 5.16, "taker_buy_quote": 40.4673}, {"ts": 1774894920000, "open": 7.839, "high": 7.839, "low": 7.836, "close": 7.836, "volume": 5.12, "quote_volume": 40.128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894980000, "open": 7.839, "high": 7.839, "low": 7.824, "close": 7.824, "volume": 26.97, "quote_volume": 211.20877, "trades": 14, "taker_buy_volume": 6.71, "taker_buy_quote": 52.59969}, {"ts": 1774895040000, "open": 7.825, "high": 7.825, "low": 7.825, "close": 7.825, "volume": 1.53, "quote_volume": 11.97225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895100000, "open": 7.83, "high": 7.846, "low": 7.83, "close": 7.846, "volume": 23.0, "quote_volume": 180.28391, "trades": 20, "taker_buy_volume": 23.0, "taker_buy_quote": 180.28391}, {"ts": 1774895160000, "open": 7.847, "high": 7.851, "low": 7.847, "close": 7.848, "volume": 26.88, "quote_volume": 210.98307, "trades": 12, "taker_buy_volume": 6.45, "taker_buy_quote": 50.62605}, {"ts": 1774895220000, "open": 7.852, "high": 7.86, "low": 7.852, "close": 7.86, "volume": 40.73, "quote_volume": 320.01962, "trades": 14, "taker_buy_volume": 39.45, "taker_buy_quote": 309.96266}, {"ts": 1774895280000, "open": 7.861, "high": 7.868, "low": 7.856, "close": 7.859, "volume": 41.85, "quote_volume": 329.15519, "trades": 18, "taker_buy_volume": 34.16, "taker_buy_quote": 268.70998}, {"ts": 1774895340000, "open": 7.859, "high": 7.859, "low": 7.856, "close": 7.856, "volume": 21.36, "quote_volume": 167.81445, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895400000, "open": 7.856, "high": 7.856, "low": 7.845, "close": 7.849, "volume": 403.58, "quote_volume": 3170.097, "trades": 83, "taker_buy_volume": 3.84, "taker_buy_quote": 30.15552}, {"ts": 1774895460000, "open": 7.855, "high": 7.86, "low": 7.855, "close": 7.86, "volume": 10.24, "quote_volume": 80.4672, "trades": 7, "taker_buy_volume": 7.68, "taker_buy_quote": 60.3456}, {"ts": 1774895520000, "open": 7.859, "high": 7.859, "low": 7.844, "close": 7.85, "volume": 46.25, "quote_volume": 363.09189, "trades": 35, "taker_buy_volume": 16.2, "taker_buy_quote": 127.15508}, {"ts": 1774895580000, "open": 7.851, "high": 7.853, "low": 7.851, "close": 7.852, "volume": 5.12, "quote_volume": 40.20224, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 30.15168}, {"ts": 1774895640000, "open": 7.851, "high": 7.86, "low": 7.849, "close": 7.86, "volume": 20.32, "quote_volume": 159.59102, "trades": 14, "taker_buy_volume": 13.35, "taker_buy_quote": 104.87339}, {"ts": 1774895700000, "open": 7.859, "high": 7.859, "low": 7.848, "close": 7.848, "volume": 39.0, "quote_volume": 306.17178, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895760000, "open": 7.856, "high": 7.862, "low": 7.856, "close": 7.862, "volume": 8.96, "quote_volume": 70.41664, "trades": 7, "taker_buy_volume": 8.96, "taker_buy_quote": 70.41664}, {"ts": 1774895820000, "open": 7.863, "high": 7.863, "low": 7.852, "close": 7.852, "volume": 69.26, "quote_volume": 544.24793, "trades": 37, "taker_buy_volume": 19.93, "taker_buy_quote": 156.62103}, {"ts": 1774895880000, "open": 7.858, "high": 7.864, "low": 7.846, "close": 7.846, "volume": 60.57, "quote_volume": 475.65674, "trades": 27, "taker_buy_volume": 17.37, "taker_buy_quote": 136.51582}, {"ts": 1774895940000, "open": 7.849, "high": 7.85, "low": 7.833, "close": 7.835, "volume": 110.68, "quote_volume": 868.4645, "trades": 46, "taker_buy_volume": 39.98, "taker_buy_quote": 313.70884}, {"ts": 1774896000000, "open": 7.834, "high": 7.838, "low": 7.822, "close": 7.823, "volume": 273.73, "quote_volume": 2142.76434, "trades": 67, "taker_buy_volume": 48.8, "taker_buy_quote": 381.97983}, {"ts": 1774896060000, "open": 7.835, "high": 7.84, "low": 7.835, "close": 7.84, "volume": 78.86, "quote_volume": 617.8873, "trades": 8, "taker_buy_volume": 78.86, "taker_buy_quote": 617.8873}, {"ts": 1774896120000, "open": 7.841, "high": 7.846, "low": 7.841, "close": 7.846, "volume": 7.68, "quote_volume": 60.23808, "trades": 7, "taker_buy_volume": 7.68, "taker_buy_quote": 60.23808}, {"ts": 1774896180000, "open": 7.84, "high": 7.84, "low": 7.836, "close": 7.836, "volume": 18.22, "quote_volume": 142.80832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 7.835, "high": 7.835, "low": 7.833, "close": 7.833, "volume": 3.84, "quote_volume": 30.08256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 7.832, "high": 7.832, "low": 7.819, "close": 7.827, "volume": 162.31, "quote_volume": 1269.47612, "trades": 30, "taker_buy_volume": 116.83, "taker_buy_quote": 913.53395}, {"ts": 1774896360000, "open": 7.827, "high": 7.84, "low": 7.827, "close": 7.84, "volume": 36.27, "quote_volume": 284.08541, "trades": 16, "taker_buy_volume": 26.98, "taker_buy_quote": 211.34471}, {"ts": 1774896420000, "open": 7.841, "high": 7.842, "low": 7.833, "close": 7.842, "volume": 26.04, "quote_volume": 204.13365, "trades": 16, "taker_buy_volume": 19.55, "taker_buy_quote": 153.27828}, {"ts": 1774896480000, "open": 7.839, "high": 7.839, "low": 7.832, "close": 7.832, "volume": 24.07, "quote_volume": 188.62364, "trades": 10, "taker_buy_volume": 15.67, "taker_buy_quote": 122.82644}, {"ts": 1774896540000, "open": 7.835, "high": 7.836, "low": 7.83, "close": 7.834, "volume": 31.76, "quote_volume": 248.79009, "trades": 10, "taker_buy_volume": 29.2, "taker_buy_quote": 228.74401}, {"ts": 1774896600000, "open": 7.834, "high": 7.853, "low": 7.834, "close": 7.853, "volume": 66.59, "quote_volume": 522.27635, "trades": 38, "taker_buy_volume": 27.64, "taker_buy_quote": 216.81244}, {"ts": 1774896660000, "open": 7.854, "high": 7.887, "low": 7.854, "close": 7.869, "volume": 897.39, "quote_volume": 7065.58898, "trades": 154, "taker_buy_volume": 606.79, "taker_buy_quote": 4779.53715}, {"ts": 1774896720000, "open": 7.868, "high": 7.868, "low": 7.86, "close": 7.86, "volume": 24.81, "quote_volume": 195.05268, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896780000, "open": 7.859, "high": 7.862, "low": 7.852, "close": 7.852, "volume": 34.49, "quote_volume": 271.01567, "trades": 24, "taker_buy_volume": 12.71, "taker_buy_quote": 99.92602}, {"ts": 1774896840000, "open": 7.863, "high": 7.876, "low": 7.863, "close": 7.876, "volume": 32.96, "quote_volume": 259.43648, "trades": 19, "taker_buy_volume": 18.29, "taker_buy_quote": 143.9249}, {"ts": 1774896900000, "open": 7.876, "high": 7.88, "low": 7.874, "close": 7.874, "volume": 22.75, "quote_volume": 179.2057, "trades": 16, "taker_buy_volume": 6.33, "taker_buy_quote": 49.87092}, {"ts": 1774896960000, "open": 7.881, "high": 7.893, "low": 7.881, "close": 7.884, "volume": 36.97, "quote_volume": 291.63831, "trades": 21, "taker_buy_volume": 16.06, "taker_buy_quote": 126.66159}, {"ts": 1774897020000, "open": 7.891, "high": 7.892, "low": 7.891, "close": 7.892, "volume": 13.85, "quote_volume": 109.29781, "trades": 4, "taker_buy_volume": 7.67, "taker_buy_quote": 60.52525}, {"ts": 1774897080000, "open": 7.886, "high": 7.886, "low": 7.884, "close": 7.884, "volume": 3.83, "quote_volume": 30.19954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897140000, "open": 7.891, "high": 7.898, "low": 7.891, "close": 7.898, "volume": 100.82, "quote_volume": 795.79699, "trades": 23, "taker_buy_volume": 70.03, "taker_buy_quote": 552.70629}, {"ts": 1774897200000, "open": 7.899, "high": 7.902, "low": 7.879, "close": 7.879, "volume": 91.4, "quote_volume": 721.70549, "trades": 30, "taker_buy_volume": 21.99, "taker_buy_quote": 173.72358}, {"ts": 1774897260000, "open": 7.878, "high": 7.904, "low": 7.867, "close": 7.904, "volume": 183.21, "quote_volume": 1445.61697, "trades": 60, "taker_buy_volume": 167.85, "taker_buy_quote": 1324.69537}, {"ts": 1774897320000, "open": 7.894, "high": 7.9, "low": 7.883, "close": 7.895, "volume": 1040.69, "quote_volume": 8218.47581, "trades": 59, "taker_buy_volume": 622.29, "taker_buy_quote": 4913.71083}, {"ts": 1774897380000, "open": 7.885, "high": 7.895, "low": 7.88, "close": 7.895, "volume": 87.52, "quote_volume": 690.06154, "trades": 18, "taker_buy_volume": 10.21, "taker_buy_quote": 80.57214}, {"ts": 1774897440000, "open": 7.894, "high": 7.894, "low": 7.888, "close": 7.888, "volume": 8.83, "quote_volume": 69.67772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 7.888, "high": 7.905, "low": 7.886, "close": 7.899, "volume": 153.48, "quote_volume": 1212.29988, "trades": 27, "taker_buy_volume": 28.35, "taker_buy_quote": 223.89735}, {"ts": 1774897560000, "open": 7.895, "high": 7.895, "low": 7.877, "close": 7.888, "volume": 108.16, "quote_volume": 852.79668, "trades": 79, "taker_buy_volume": 43.61, "taker_buy_quote": 343.73194}, {"ts": 1774897620000, "open": 7.878, "high": 7.883, "low": 7.876, "close": 7.883, "volume": 15.53, "quote_volume": 122.35334, "trades": 13, "taker_buy_volume": 8.34, "taker_buy_quote": 65.72172}, {"ts": 1774897680000, "open": 7.875, "high": 7.881, "low": 7.854, "close": 7.869, "volume": 411.27, "quote_volume": 3234.85398, "trades": 128, "taker_buy_volume": 145.3, "taker_buy_quote": 1142.85768}, {"ts": 1774897740000, "open": 7.858, "high": 7.87, "low": 7.858, "close": 7.859, "volume": 136.13, "quote_volume": 1070.64811, "trades": 60, "taker_buy_volume": 25.04, "taker_buy_quote": 196.95632}, {"ts": 1774897800000, "open": 7.858, "high": 7.858, "low": 7.842, "close": 7.848, "volume": 117.52, "quote_volume": 922.07074, "trades": 51, "taker_buy_volume": 15.86, "taker_buy_quote": 124.42998}, {"ts": 1774897860000, "open": 7.848, "high": 7.857, "low": 7.848, "close": 7.857, "volume": 80.67, "quote_volume": 633.2703, "trades": 50, "taker_buy_volume": 80.67, "taker_buy_quote": 633.2703}, {"ts": 1774897920000, "open": 7.858, "high": 7.882, "low": 7.858, "close": 7.882, "volume": 309.67, "quote_volume": 2438.66932, "trades": 57, "taker_buy_volume": 309.67, "taker_buy_quote": 2438.66932}, {"ts": 1774897980000, "open": 7.868, "high": 7.868, "low": 7.851, "close": 7.853, "volume": 125.13, "quote_volume": 982.91842, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898040000, "open": 7.865, "high": 7.866, "low": 7.859, "close": 7.859, "volume": 19.18, "quote_volume": 150.76336, "trades": 5, "taker_buy_volume": 2.82, "taker_buy_quote": 22.18058}, {"ts": 1774898100000, "open": 7.86, "high": 7.86, "low": 7.845, "close": 7.86, "volume": 78.47, "quote_volume": 616.23548, "trades": 50, "taker_buy_volume": 30.28, "taker_buy_quote": 237.7541}, {"ts": 1774898160000, "open": 7.861, "high": 7.866, "low": 7.861, "close": 7.866, "volume": 47.91, "quote_volume": 376.7578, "trades": 11, "taker_buy_volume": 41.73, "taker_buy_quote": 328.15828}, {"ts": 1774898220000, "open": 7.867, "high": 7.872, "low": 7.866, "close": 7.867, "volume": 19.2, "quote_volume": 151.072, "trades": 15, "taker_buy_volume": 7.68, "taker_buy_quote": 60.43776}, {"ts": 1774898280000, "open": 7.867, "high": 7.878, "low": 7.861, "close": 7.862, "volume": 75.24, "quote_volume": 591.91687, "trades": 41, "taker_buy_volume": 29.72, "taker_buy_quote": 233.98395}, {"ts": 1774898340000, "open": 7.861, "high": 7.861, "low": 7.859, "close": 7.859, "volume": 3.57, "quote_volume": 28.05993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898400000, "open": 7.858, "high": 7.858, "low": 7.85, "close": 7.85, "volume": 22.74, "quote_volume": 178.56126, "trades": 15, "taker_buy_volume": 6.18, "taker_buy_quote": 48.51918}, {"ts": 1774898460000, "open": 7.85, "high": 7.855, "low": 7.845, "close": 7.855, "volume": 56.6, "quote_volume": 444.14752, "trades": 40, "taker_buy_volume": 17.72, "taker_buy_quote": 139.11176}, {"ts": 1774898520000, "open": 7.856, "high": 7.861, "low": 7.848, "close": 7.854, "volume": 126.16, "quote_volume": 990.79976, "trades": 66, "taker_buy_volume": 20.75, "taker_buy_quote": 162.99327}, {"ts": 1774898580000, "open": 7.855, "high": 7.857, "low": 7.833, "close": 7.834, "volume": 123.28, "quote_volume": 966.32746, "trades": 41, "taker_buy_volume": 5.12, "taker_buy_quote": 40.20736}, {"ts": 1774898640000, "open": 7.838, "high": 7.841, "low": 7.838, "close": 7.841, "volume": 10.7, "quote_volume": 83.87266, "trades": 4, "taker_buy_volume": 10.7, "taker_buy_quote": 83.87266}, {"ts": 1774898700000, "open": 7.841, "high": 7.846, "low": 7.841, "close": 7.846, "volume": 6.94, "quote_volume": 54.43574, "trades": 8, "taker_buy_volume": 6.94, "taker_buy_quote": 54.43574}, {"ts": 1774898760000, "open": 7.846, "high": 7.862, "low": 7.846, "close": 7.861, "volume": 38.01, "quote_volume": 298.6442, "trades": 23, "taker_buy_volume": 36.85, "taker_buy_quote": 289.53472}, {"ts": 1774898820000, "open": 7.86, "high": 7.863, "low": 7.857, "close": 7.857, "volume": 26.86, "quote_volume": 211.11576, "trades": 15, "taker_buy_volume": 16.62, "taker_buy_quote": 130.64088}, {"ts": 1774898880000, "open": 7.863, "high": 7.897, "low": 7.863, "close": 7.882, "volume": 549.2, "quote_volume": 4328.82686, "trades": 95, "taker_buy_volume": 501.28, "taker_buy_quote": 3950.95734}, {"ts": 1774898940000, "open": 7.881, "high": 7.881, "low": 7.869, "close": 7.869, "volume": 99.11, "quote_volume": 780.61686, "trades": 48, "taker_buy_volume": 2.76, "taker_buy_quote": 21.74052}, {"ts": 1774899000000, "open": 7.877, "high": 7.879, "low": 7.877, "close": 7.879, "volume": 5.77, "quote_volume": 45.45413, "trades": 3, "taker_buy_volume": 5.77, "taker_buy_quote": 45.45413}, {"ts": 1774899060000, "open": 7.88, "high": 7.891, "low": 7.876, "close": 7.876, "volume": 94.56, "quote_volume": 745.2007, "trades": 61, "taker_buy_volume": 15.36, "taker_buy_quote": 121.12128}, {"ts": 1774899120000, "open": 7.884, "high": 7.905, "low": 7.884, "close": 7.905, "volume": 29.97, "quote_volume": 236.58419, "trades": 24, "taker_buy_volume": 28.64, "taker_buy_quote": 226.09581}, {"ts": 1774899180000, "open": 7.906, "high": 7.907, "low": 7.898, "close": 7.898, "volume": 39.61, "quote_volume": 312.98766, "trades": 15, "taker_buy_volume": 5.17, "taker_buy_quote": 40.8753}, {"ts": 1774899240000, "open": 7.904, "high": 7.905, "low": 7.903, "close": 7.903, "volume": 22.87, "quote_volume": 180.74797, "trades": 19, "taker_buy_volume": 20.33, "taker_buy_quote": 160.67308}, {"ts": 1774899300000, "open": 7.906, "high": 7.936, "low": 7.906, "close": 7.92, "volume": 124.24, "quote_volume": 984.70112, "trades": 64, "taker_buy_volume": 106.61, "taker_buy_quote": 845.02081}, {"ts": 1774899360000, "open": 7.921, "high": 7.938, "low": 7.919, "close": 7.92, "volume": 99.79, "quote_volume": 791.39406, "trades": 32, "taker_buy_volume": 80.68, "taker_buy_quote": 640.04413}, {"ts": 1774899420000, "open": 7.919, "high": 7.919, "low": 7.913, "close": 7.913, "volume": 22.78, "quote_volume": 180.29924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899480000, "open": 7.913, "high": 7.913, "low": 7.905, "close": 7.905, "volume": 95.78, "quote_volume": 757.77682, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 7.905, "high": 7.905, "low": 7.895, "close": 7.905, "volume": 138.17, "quote_volume": 1091.48598, "trades": 46, "taker_buy_volume": 9.45, "taker_buy_quote": 74.68394}, {"ts": 1774899600000, "open": 7.896, "high": 7.899, "low": 7.891, "close": 7.899, "volume": 53.04, "quote_volume": 418.69266, "trades": 23, "taker_buy_volume": 1.27, "taker_buy_quote": 10.03173}, {"ts": 1774899660000, "open": 7.893, "high": 7.893, "low": 7.874, "close": 7.885, "volume": 241.79, "quote_volume": 1906.12667, "trades": 126, "taker_buy_volume": 115.06, "taker_buy_quote": 906.99647}, {"ts": 1774899720000, "open": 7.888, "high": 7.892, "low": 7.883, "close": 7.892, "volume": 50.24, "quote_volume": 396.31991, "trades": 33, "taker_buy_volume": 49.45, "taker_buy_quote": 390.09234}, {"ts": 1774899780000, "open": 7.883, "high": 7.889, "low": 7.88, "close": 7.881, "volume": 115.08, "quote_volume": 907.61512, "trades": 30, "taker_buy_volume": 78.83, "taker_buy_quote": 621.87275}, {"ts": 1774899840000, "open": 7.881, "high": 7.895, "low": 7.881, "close": 7.888, "volume": 35.39, "quote_volume": 279.20013, "trades": 34, "taker_buy_volume": 13.71, "taker_buy_quote": 108.17058}, {"ts": 1774899900000, "open": 7.888, "high": 7.888, "low": 7.874, "close": 7.874, "volume": 28.98, "quote_volume": 228.37629, "trades": 23, "taker_buy_volume": 0.92, "taker_buy_quote": 7.2542}, {"ts": 1774899960000, "open": 7.876, "high": 7.878, "low": 7.871, "close": 7.871, "volume": 25.59, "quote_volume": 201.48936, "trades": 20, "taker_buy_volume": 7.95, "taker_buy_quote": 62.61804}, {"ts": 1774900020000, "open": 7.879, "high": 7.893, "low": 7.879, "close": 7.881, "volume": 192.4, "quote_volume": 1517.33364, "trades": 36, "taker_buy_volume": 127.36, "taker_buy_quote": 1004.69364}, {"ts": 1774900080000, "open": 7.88, "high": 7.881, "low": 7.867, "close": 7.867, "volume": 153.62, "quote_volume": 1209.41337, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900140000, "open": 7.866, "high": 7.866, "low": 7.846, "close": 7.847, "volume": 106.99, "quote_volume": 840.14069, "trades": 47, "taker_buy_volume": 24.21, "taker_buy_quote": 190.14225}, {"ts": 1774900200000, "open": 7.848, "high": 7.873, "low": 7.848, "close": 7.87, "volume": 55.59, "quote_volume": 437.07071, "trades": 32, "taker_buy_volume": 45.57, "taker_buy_quote": 358.24655}, {"ts": 1774900260000, "open": 7.869, "high": 7.892, "low": 7.864, "close": 7.882, "volume": 365.93, "quote_volume": 2885.49804, "trades": 51, "taker_buy_volume": 325.05, "taker_buy_quote": 2563.5077}, {"ts": 1774900320000, "open": 7.883, "high": 7.883, "low": 7.882, "close": 7.882, "volume": 11.53, "quote_volume": 90.88979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 7.882, "high": 7.882, "low": 7.873, "close": 7.881, "volume": 40.09, "quote_volume": 315.9002, "trades": 26, "taker_buy_volume": 3.84, "taker_buy_quote": 30.2592}, {"ts": 1774900440000, "open": 7.882, "high": 7.909, "low": 7.88, "close": 7.903, "volume": 135.44, "quote_volume": 1069.11874, "trades": 58, "taker_buy_volume": 61.49, "taker_buy_quote": 485.43556}, {"ts": 1774900500000, "open": 7.91, "high": 7.939, "low": 7.888, "close": 7.892, "volume": 633.48, "quote_volume": 5018.77451, "trades": 153, "taker_buy_volume": 380.83, "taker_buy_quote": 3019.23997}, {"ts": 1774900560000, "open": 7.893, "high": 7.916, "low": 7.884, "close": 7.916, "volume": 349.29, "quote_volume": 2761.18948, "trades": 69, "taker_buy_volume": 335.63, "taker_buy_quote": 2653.27808}, {"ts": 1774900620000, "open": 7.915, "high": 7.92, "low": 7.899, "close": 7.899, "volume": 185.69, "quote_volume": 1468.34838, "trades": 43, "taker_buy_volume": 28.24, "taker_buy_quote": 223.59125}, {"ts": 1774900680000, "open": 7.898, "high": 7.902, "low": 7.894, "close": 7.902, "volume": 23.11, "quote_volume": 182.52176, "trades": 16, "taker_buy_volume": 16.76, "taker_buy_quote": 132.38216}, {"ts": 1774900740000, "open": 7.903, "high": 7.905, "low": 7.899, "close": 7.901, "volume": 52.3, "quote_volume": 413.20764, "trades": 18, "taker_buy_volume": 39.3, "taker_buy_quote": 310.48134}, {"ts": 1774900800000, "open": 7.902, "high": 7.927, "low": 7.902, "close": 7.91, "volume": 269.65, "quote_volume": 2133.53976, "trades": 73, "taker_buy_volume": 265.84, "taker_buy_quote": 2103.39885}, {"ts": 1774900860000, "open": 7.912, "high": 7.92, "low": 7.907, "close": 7.919, "volume": 77.9, "quote_volume": 616.31219, "trades": 29, "taker_buy_volume": 19.27, "taker_buy_quote": 152.51586}, {"ts": 1774900920000, "open": 7.919, "high": 7.919, "low": 7.912, "close": 7.912, "volume": 82.06, "quote_volume": 649.52183, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900980000, "open": 7.912, "high": 7.962, "low": 7.909, "close": 7.961, "volume": 589.51, "quote_volume": 4680.52129, "trades": 118, "taker_buy_volume": 496.97, "taker_buy_quote": 3945.87453}, {"ts": 1774901040000, "open": 7.953, "high": 7.953, "low": 7.939, "close": 7.939, "volume": 74.93, "quote_volume": 595.48847, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901100000, "open": 7.94, "high": 7.94, "low": 7.935, "close": 7.94, "volume": 125.6, "quote_volume": 997.09012, "trades": 28, "taker_buy_volume": 90.57, "taker_buy_quote": 719.11818}, {"ts": 1774901160000, "open": 7.94, "high": 7.94, "low": 7.916, "close": 7.922, "volume": 541.98, "quote_volume": 4302.45579, "trades": 134, "taker_buy_volume": 499.97, "taker_buy_quote": 3969.54109}, {"ts": 1774901220000, "open": 7.923, "high": 7.93, "low": 7.921, "close": 7.93, "volume": 28.08, "quote_volume": 222.60779, "trades": 16, "taker_buy_volume": 26.28, "taker_buy_quote": 208.34999}, {"ts": 1774901280000, "open": 7.927, "high": 7.933, "low": 7.927, "close": 7.933, "volume": 245.77, "quote_volume": 1949.02251, "trades": 14, "taker_buy_volume": 76.1, "taker_buy_quote": 603.69749}, {"ts": 1774901340000, "open": 7.927, "high": 7.928, "low": 7.918, "close": 7.92, "volume": 59.94, "quote_volume": 474.89545, "trades": 23, "taker_buy_volume": 29.88, "taker_buy_quote": 236.67365}, {"ts": 1774901400000, "open": 7.917, "high": 7.927, "low": 7.915, "close": 7.923, "volume": 81.35, "quote_volume": 644.27386, "trades": 28, "taker_buy_volume": 39.12, "taker_buy_quote": 309.88962}, {"ts": 1774901460000, "open": 7.922, "high": 7.925, "low": 7.918, "close": 7.924, "volume": 21.45, "quote_volume": 169.92662, "trades": 13, "taker_buy_volume": 8.89, "taker_buy_quote": 70.42658}, {"ts": 1774901520000, "open": 7.924, "high": 7.926, "low": 7.915, "close": 7.915, "volume": 72.26, "quote_volume": 572.61919, "trades": 16, "taker_buy_volume": 36.07, "taker_buy_quote": 285.89082}, {"ts": 1774901580000, "open": 7.914, "high": 7.915, "low": 7.906, "close": 7.915, "volume": 50.29, "quote_volume": 397.78159, "trades": 26, "taker_buy_volume": 36.99, "taker_buy_quote": 292.57719}, {"ts": 1774901640000, "open": 7.916, "high": 7.92, "low": 7.916, "close": 7.92, "volume": 12.12, "quote_volume": 95.97193, "trades": 8, "taker_buy_volume": 12.12, "taker_buy_quote": 95.97193}, {"ts": 1774901700000, "open": 7.919, "high": 7.919, "low": 7.91, "close": 7.916, "volume": 166.3, "quote_volume": 1316.23851, "trades": 28, "taker_buy_volume": 130.71, "taker_buy_quote": 1034.54242}, {"ts": 1774901760000, "open": 7.914, "high": 7.914, "low": 7.914, "close": 7.914, "volume": 15.6, "quote_volume": 123.4584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901820000, "open": 7.913, "high": 7.919, "low": 7.913, "close": 7.914, "volume": 29.89, "quote_volume": 236.6532, "trades": 14, "taker_buy_volume": 6.34, "taker_buy_quote": 50.20265}, {"ts": 1774901880000, "open": 7.914, "high": 7.914, "low": 7.909, "close": 7.912, "volume": 28.29, "quote_volume": 223.8101, "trades": 10, "taker_buy_volume": 15.3, "taker_buy_quote": 121.0536}, {"ts": 1774901940000, "open": 7.908, "high": 7.908, "low": 7.908, "close": 7.908, "volume": 7.74, "quote_volume": 61.20792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902000000, "open": 7.912, "high": 7.991, "low": 7.912, "close": 7.97, "volume": 1373.53, "quote_volume": 10925.33305, "trades": 211, "taker_buy_volume": 1200.68, "taker_buy_quote": 9551.01406}, {"ts": 1774902060000, "open": 7.976, "high": 7.977, "low": 7.966, "close": 7.971, "volume": 52.21, "quote_volume": 416.04199, "trades": 17, "taker_buy_volume": 14.49, "taker_buy_quote": 115.51275}, {"ts": 1774902120000, "open": 7.972, "high": 7.972, "low": 7.966, "close": 7.966, "volume": 60.2, "quote_volume": 479.81306, "trades": 22, "taker_buy_volume": 1.26, "taker_buy_quote": 10.04472}, {"ts": 1774902180000, "open": 7.973, "high": 7.98, "low": 7.973, "close": 7.974, "volume": 69.09, "quote_volume": 551.095, "trades": 23, "taker_buy_volume": 11.12, "taker_buy_quote": 88.70232}, {"ts": 1774902240000, "open": 7.974, "high": 7.991, "low": 7.965, "close": 7.991, "volume": 93.83, "quote_volume": 748.50618, "trades": 60, "taker_buy_volume": 25.71, "taker_buy_quote": 205.25135}, {"ts": 1774902300000, "open": 7.981, "high": 7.99, "low": 7.975, "close": 7.975, "volume": 198.54, "quote_volume": 1585.09519, "trades": 54, "taker_buy_volume": 15.98, "taker_buy_quote": 127.60379}, {"ts": 1774902360000, "open": 7.975, "high": 7.978, "low": 7.969, "close": 7.975, "volume": 58.04, "quote_volume": 462.71741, "trades": 45, "taker_buy_volume": 4.8, "taker_buy_quote": 38.28549}, {"ts": 1774902420000, "open": 7.975, "high": 8.006, "low": 7.975, "close": 8.006, "volume": 752.05, "quote_volume": 6014.81724, "trades": 77, "taker_buy_volume": 743.23, "taker_buy_quote": 5944.42014}, {"ts": 1774902480000, "open": 8.005, "high": 8.005, "low": 7.992, "close": 7.992, "volume": 128.61, "quote_volume": 1028.8755, "trades": 35, "taker_buy_volume": 68.93, "taker_buy_quote": 551.7419}, {"ts": 1774902540000, "open": 7.992, "high": 7.992, "low": 7.992, "close": 7.992, "volume": 75.72, "quote_volume": 605.15424, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 7.995, "high": 7.996, "low": 7.98, "close": 7.98, "volume": 470.62, "quote_volume": 3761.69217, "trades": 68, "taker_buy_volume": 371.48, "taker_buy_quote": 2969.65697}, {"ts": 1774902660000, "open": 7.979, "high": 7.99, "low": 7.968, "close": 7.99, "volume": 303.91, "quote_volume": 2424.97705, "trades": 99, "taker_buy_volume": 130.13, "taker_buy_quote": 1038.73638}, {"ts": 1774902720000, "open": 7.975, "high": 7.975, "low": 7.961, "close": 7.965, "volume": 102.88, "quote_volume": 819.32119, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 7.965, "high": 7.989, "low": 7.96, "close": 7.962, "volume": 955.16, "quote_volume": 7616.37003, "trades": 153, "taker_buy_volume": 657.97, "taker_buy_quote": 5247.91757}, {"ts": 1774902840000, "open": 7.963, "high": 7.963, "low": 7.957, "close": 7.957, "volume": 61.32, "quote_volume": 487.99844, "trades": 21, "taker_buy_volume": 27.78, "taker_buy_quote": 221.04546}, {"ts": 1774902900000, "open": 7.963, "high": 7.963, "low": 7.956, "close": 7.957, "volume": 281.97, "quote_volume": 2244.76023, "trades": 37, "taker_buy_volume": 163.75, "taker_buy_quote": 1303.93906}, {"ts": 1774902960000, "open": 7.957, "high": 7.967, "low": 7.933, "close": 7.961, "volume": 740.87, "quote_volume": 5894.29321, "trades": 149, "taker_buy_volume": 511.06, "taker_buy_quote": 4067.09672}, {"ts": 1774903020000, "open": 7.961, "high": 7.972, "low": 7.953, "close": 7.953, "volume": 72.69, "quote_volume": 578.87902, "trades": 42, "taker_buy_volume": 17.21, "taker_buy_quote": 137.17166}, {"ts": 1774903080000, "open": 7.952, "high": 7.952, "low": 7.941, "close": 7.941, "volume": 35.07, "quote_volume": 278.72481, "trades": 22, "taker_buy_volume": 4.05, "taker_buy_quote": 32.16915}, {"ts": 1774903140000, "open": 7.94, "high": 7.941, "low": 7.9, "close": 7.922, "volume": 757.44, "quote_volume": 5994.53348, "trades": 137, "taker_buy_volume": 161.41, "taker_buy_quote": 1279.21256}, {"ts": 1774903200000, "open": 7.922, "high": 7.931, "low": 7.922, "close": 7.926, "volume": 45.11, "quote_volume": 357.61028, "trades": 23, "taker_buy_volume": 24.67, "taker_buy_quote": 195.59387}, {"ts": 1774903260000, "open": 7.925, "high": 7.937, "low": 7.917, "close": 7.937, "volume": 262.55, "quote_volume": 2081.74714, "trades": 31, "taker_buy_volume": 251.12, "taker_buy_quote": 1991.21011}, {"ts": 1774903320000, "open": 7.935, "high": 7.937, "low": 7.903, "close": 7.925, "volume": 373.92, "quote_volume": 2957.92557, "trades": 75, "taker_buy_volume": 20.33, "taker_buy_quote": 161.07186}, {"ts": 1774903380000, "open": 7.926, "high": 7.932, "low": 7.918, "close": 7.932, "volume": 64.99, "quote_volume": 514.9353, "trades": 23, "taker_buy_volume": 15.07, "taker_buy_quote": 119.44677}, {"ts": 1774903440000, "open": 7.932, "high": 7.932, "low": 7.918, "close": 7.918, "volume": 73.52, "quote_volume": 582.92936, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 7.917, "high": 7.917, "low": 7.897, "close": 7.901, "volume": 33.32, "quote_volume": 263.4438, "trades": 30, "taker_buy_volume": 6.35, "taker_buy_quote": 50.1904}, {"ts": 1774903560000, "open": 7.907, "high": 7.918, "low": 7.907, "close": 7.918, "volume": 15.24, "quote_volume": 120.5865, "trades": 14, "taker_buy_volume": 15.24, "taker_buy_quote": 120.5865}, {"ts": 1774903620000, "open": 7.919, "high": 7.92, "low": 7.913, "close": 7.913, "volume": 44.32, "quote_volume": 350.75763, "trades": 10, "taker_buy_volume": 2.54, "taker_buy_quote": 20.11553}, {"ts": 1774903680000, "open": 7.914, "high": 7.916, "low": 7.907, "close": 7.915, "volume": 25.23, "quote_volume": 199.58505, "trades": 17, "taker_buy_volume": 17.61, "taker_buy_quote": 139.31466}, {"ts": 1774903740000, "open": 7.91, "high": 7.91, "low": 7.902, "close": 7.905, "volume": 33.83, "quote_volume": 267.47547, "trades": 17, "taker_buy_volume": 6.18, "taker_buy_quote": 48.84672}, {"ts": 1774903800000, "open": 7.906, "high": 7.919, "low": 7.903, "close": 7.919, "volume": 38.19, "quote_volume": 302.10582, "trades": 20, "taker_buy_volume": 35.65, "taker_buy_quote": 282.03093}, {"ts": 1774903860000, "open": 7.912, "high": 7.912, "low": 7.907, "close": 7.91, "volume": 11.43, "quote_volume": 90.40368, "trades": 10, "taker_buy_volume": 3.81, "taker_buy_quote": 30.13329}, {"ts": 1774903920000, "open": 7.911, "high": 7.919, "low": 7.911, "close": 7.919, "volume": 34.36, "quote_volume": 272.01645, "trades": 14, "taker_buy_volume": 34.36, "taker_buy_quote": 272.01645}, {"ts": 1774903980000, "open": 7.92, "high": 7.975, "low": 7.919, "close": 7.95, "volume": 856.26, "quote_volume": 6800.1369, "trades": 132, "taker_buy_volume": 813.63, "taker_buy_quote": 6461.44627}, {"ts": 1774904040000, "open": 7.941, "high": 7.941, "low": 7.93, "close": 7.93, "volume": 16.02, "quote_volume": 127.12558, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904100000, "open": 7.936, "high": 7.942, "low": 7.936, "close": 7.942, "volume": 14.81, "quote_volume": 117.58037, "trades": 12, "taker_buy_volume": 8.45, "taker_buy_quote": 67.08323}, {"ts": 1774904160000, "open": 7.942, "high": 7.946, "low": 7.942, "close": 7.946, "volume": 12.38, "quote_volume": 98.33466, "trades": 7, "taker_buy_volume": 12.38, "taker_buy_quote": 98.33466}, {"ts": 1774904220000, "open": 7.947, "high": 7.95, "low": 7.947, "close": 7.947, "volume": 17.54, "quote_volume": 139.41911, "trades": 8, "taker_buy_volume": 5.08, "taker_buy_quote": 40.37838}, {"ts": 1774904280000, "open": 7.946, "high": 7.946, "low": 7.945, "close": 7.945, "volume": 2.54, "quote_volume": 20.18157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904340000, "open": 7.944, "high": 7.954, "low": 7.944, "close": 7.947, "volume": 13.69, "quote_volume": 108.83031, "trades": 9, "taker_buy_volume": 7.11, "taker_buy_quote": 56.53389}, {"ts": 1774904400000, "open": 7.947, "high": 7.947, "low": 7.933, "close": 7.933, "volume": 28.03, "quote_volume": 222.62204, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904460000, "open": 7.933, "high": 7.961, "low": 7.933, "close": 7.945, "volume": 471.38, "quote_volume": 3750.97622, "trades": 70, "taker_buy_volume": 434.92, "taker_buy_quote": 3461.04385}, {"ts": 1774904520000, "open": 7.944, "high": 7.951, "low": 7.941, "close": 7.946, "volume": 147.58, "quote_volume": 1172.7928, "trades": 29, "taker_buy_volume": 32.98, "taker_buy_quote": 262.17268}, {"ts": 1774904580000, "open": 7.947, "high": 7.97, "low": 7.942, "close": 7.95, "volume": 853.52, "quote_volume": 6794.95897, "trades": 110, "taker_buy_volume": 235.44, "taker_buy_quote": 1874.92659}, {"ts": 1774904640000, "open": 7.946, "high": 7.957, "low": 7.946, "close": 7.955, "volume": 68.21, "quote_volume": 542.46836, "trades": 19, "taker_buy_volume": 13.36, "taker_buy_quote": 106.26142}, {"ts": 1774904700000, "open": 7.956, "high": 7.961, "low": 7.95, "close": 7.961, "volume": 51.01, "quote_volume": 405.88459, "trades": 36, "taker_buy_volume": 14.0, "taker_buy_quote": 111.41163}, {"ts": 1774904760000, "open": 7.961, "high": 7.964, "low": 7.955, "close": 7.964, "volume": 69.83, "quote_volume": 555.91825, "trades": 16, "taker_buy_volume": 40.46, "taker_buy_quote": 322.19754}, {"ts": 1774904820000, "open": 7.962, "high": 7.962, "low": 7.929, "close": 7.93, "volume": 216.8, "quote_volume": 1722.66208, "trades": 51, "taker_buy_volume": 1.27, "taker_buy_quote": 10.0711}, {"ts": 1774904880000, "open": 7.931, "high": 7.931, "low": 7.915, "close": 7.917, "volume": 258.62, "quote_volume": 2048.58105, "trades": 49, "taker_buy_volume": 10.43, "taker_buy_quote": 82.61781}, {"ts": 1774904940000, "open": 7.914, "high": 7.915, "low": 7.906, "close": 7.906, "volume": 69.62, "quote_volume": 550.63651, "trades": 15, "taker_buy_volume": 1.27, "taker_buy_quote": 10.05205}, {"ts": 1774905000000, "open": 7.908, "high": 7.926, "low": 7.896, "close": 7.925, "volume": 271.48, "quote_volume": 2149.00471, "trades": 28, "taker_buy_volume": 211.03, "taker_buy_quote": 1671.33563}, {"ts": 1774905060000, "open": 7.918, "high": 7.945, "low": 7.918, "close": 7.945, "volume": 327.71, "quote_volume": 2601.05524, "trades": 21, "taker_buy_volume": 327.71, "taker_buy_quote": 2601.05524}, {"ts": 1774905120000, "open": 7.939, "high": 7.939, "low": 7.934, "close": 7.934, "volume": 13.7, "quote_volume": 108.7085, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 20.16506}, {"ts": 1774905180000, "open": 7.934, "high": 7.934, "low": 7.909, "close": 7.909, "volume": 546.43, "quote_volume": 4328.03074, "trades": 27, "taker_buy_volume": 14.23, "taker_buy_quote": 112.90082}, {"ts": 1774905240000, "open": 7.907, "high": 7.911, "low": 7.907, "close": 7.911, "volume": 133.77, "quote_volume": 1057.75127, "trades": 5, "taker_buy_volume": 111.78, "taker_buy_quote": 883.84446}, {"ts": 1774905300000, "open": 7.915, "high": 7.941, "low": 7.915, "close": 7.941, "volume": 63.41, "quote_volume": 502.85228, "trades": 9, "taker_buy_volume": 57.74, "taker_buy_quote": 457.95722}, {"ts": 1774905360000, "open": 7.941, "high": 7.941, "low": 7.941, "close": 7.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905420000, "open": 7.946, "high": 7.946, "low": 7.923, "close": 7.933, "volume": 226.56, "quote_volume": 1796.41502, "trades": 15, "taker_buy_volume": 0.91, "taker_buy_quote": 7.21903}, {"ts": 1774905480000, "open": 7.927, "high": 7.927, "low": 7.927, "close": 7.927, "volume": 8.12, "quote_volume": 64.36724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905540000, "open": 7.922, "high": 7.922, "low": 7.922, "close": 7.922, "volume": 17.9, "quote_volume": 141.8038, "trades": 3, "taker_buy_volume": 15.3, "taker_buy_quote": 121.2066}, {"ts": 1774905600000, "open": 7.922, "high": 7.922, "low": 7.922, "close": 7.922, "volume": 2.2, "quote_volume": 17.4284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905660000, "open": 7.917, "high": 7.917, "low": 7.917, "close": 7.917, "volume": 0.9, "quote_volume": 7.1253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905720000, "open": 7.915, "high": 7.92, "low": 7.915, "close": 7.92, "volume": 36.21, "quote_volume": 286.72997, "trades": 4, "taker_buy_volume": 15.3, "taker_buy_quote": 121.176}, {"ts": 1774905780000, "open": 7.92, "high": 7.92, "low": 7.92, "close": 7.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905840000, "open": 7.911, "high": 7.911, "low": 7.911, "close": 7.911, "volume": 8.68, "quote_volume": 68.66748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905900000, "open": 7.911, "high": 7.911, "low": 7.911, "close": 7.911, "volume": 100.2, "quote_volume": 792.6822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905960000, "open": 7.91, "high": 7.915, "low": 7.904, "close": 7.914, "volume": 41.92, "quote_volume": 331.57404, "trades": 12, "taker_buy_volume": 22.26, "taker_buy_quote": 176.12258}, {"ts": 1774906020000, "open": 7.914, "high": 7.914, "low": 7.914, "close": 7.914, "volume": 13.0, "quote_volume": 102.882, "trades": 2, "taker_buy_volume": 13.0, "taker_buy_quote": 102.882}, {"ts": 1774906080000, "open": 7.917, "high": 7.917, "low": 7.914, "close": 7.914, "volume": 5.77, "quote_volume": 45.66669, "trades": 2, "taker_buy_volume": 0.97, "taker_buy_quote": 7.67949}, {"ts": 1774906140000, "open": 7.919, "high": 7.96, "low": 7.907, "close": 7.922, "volume": 1119.01, "quote_volume": 8872.63022, "trades": 60, "taker_buy_volume": 627.69, "taker_buy_quote": 4981.38689}, {"ts": 1774906200000, "open": 7.939, "high": 7.939, "low": 7.939, "close": 7.939, "volume": 7.24, "quote_volume": 57.47836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 7.942, "high": 7.945, "low": 7.932, "close": 7.932, "volume": 185.49, "quote_volume": 1473.40373, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906320000, "open": 7.943, "high": 7.966, "low": 7.943, "close": 7.95, "volume": 65.85, "quote_volume": 524.03928, "trades": 10, "taker_buy_volume": 50.45, "taker_buy_quote": 401.60928}, {"ts": 1774906380000, "open": 7.958, "high": 7.958, "low": 7.945, "close": 7.945, "volume": 28.72, "quote_volume": 228.34875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 7.934, "high": 7.934, "low": 7.934, "close": 7.934, "volume": 5.54, "quote_volume": 43.95436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906500000, "open": 7.938, "high": 7.95, "low": 7.928, "close": 7.95, "volume": 413.34, "quote_volume": 3284.96129, "trades": 14, "taker_buy_volume": 130.02, "taker_buy_quote": 1032.83639}, {"ts": 1774906560000, "open": 7.96, "high": 7.973, "low": 7.951, "close": 7.951, "volume": 285.91, "quote_volume": 2278.8506, "trades": 19, "taker_buy_volume": 257.09, "taker_buy_quote": 2049.2265}, {"ts": 1774906620000, "open": 7.951, "high": 7.966, "low": 7.951, "close": 7.966, "volume": 8.86, "quote_volume": 70.50086, "trades": 3, "taker_buy_volume": 4.76, "taker_buy_quote": 37.90176}, {"ts": 1774906680000, "open": 7.967, "high": 7.967, "low": 7.95, "close": 7.964, "volume": 91.04, "quote_volume": 724.12239, "trades": 9, "taker_buy_volume": 10.11, "taker_buy_quote": 80.54391}, {"ts": 1774906740000, "open": 7.958, "high": 7.974, "low": 7.958, "close": 7.974, "volume": 188.24, "quote_volume": 1499.15706, "trades": 13, "taker_buy_volume": 188.24, "taker_buy_quote": 1499.15706}, {"ts": 1774906800000, "open": 7.953, "high": 7.953, "low": 7.953, "close": 7.953, "volume": 71.18, "quote_volume": 566.09454, "trades": 1, "taker_buy_volume": 71.18, "taker_buy_quote": 566.09454}, {"ts": 1774906860000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.71, "quote_volume": 5.65231, "trades": 1, "taker_buy_volume": 0.71, "taker_buy_quote": 5.65231}, {"ts": 1774906920000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906980000, "open": 7.958, "high": 7.958, "low": 7.958, "close": 7.958, "volume": 18.9, "quote_volume": 150.4062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907040000, "open": 7.95, "high": 7.95, "low": 7.95, "close": 7.95, "volume": 6.28, "quote_volume": 49.926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907100000, "open": 7.933, "high": 7.939, "low": 7.933, "close": 7.939, "volume": 4.86, "quote_volume": 38.57898, "trades": 7, "taker_buy_volume": 4.1, "taker_buy_quote": 32.5499}, {"ts": 1774907160000, "open": 7.939, "high": 7.939, "low": 7.939, "close": 7.939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907220000, "open": 7.939, "high": 7.939, "low": 7.939, "close": 7.939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907280000, "open": 7.952, "high": 7.96, "low": 7.952, "close": 7.96, "volume": 25.2, "quote_volume": 200.48718, "trades": 6, "taker_buy_volume": 18.9, "taker_buy_quote": 150.38958}, {"ts": 1774907340000, "open": 7.961, "high": 7.962, "low": 7.946, "close": 7.946, "volume": 78.03, "quote_volume": 620.36616, "trades": 26, "taker_buy_volume": 1.9, "taker_buy_quote": 15.12654}, {"ts": 1774907400000, "open": 7.95, "high": 7.958, "low": 7.946, "close": 7.958, "volume": 27.74, "quote_volume": 220.54417, "trades": 37, "taker_buy_volume": 14.17, "taker_buy_quote": 112.67459}, {"ts": 1774907460000, "open": 7.958, "high": 7.959, "low": 7.958, "close": 7.959, "volume": 2.39, "quote_volume": 19.02087, "trades": 2, "taker_buy_volume": 2.39, "taker_buy_quote": 19.02087}, {"ts": 1774907520000, "open": 7.958, "high": 7.963, "low": 7.958, "close": 7.963, "volume": 16.84, "quote_volume": 134.05198, "trades": 8, "taker_buy_volume": 12.74, "taker_buy_quote": 101.42418}, {"ts": 1774907580000, "open": 7.964, "high": 8.002, "low": 7.963, "close": 7.976, "volume": 181.58, "quote_volume": 1450.07687, "trades": 73, "taker_buy_volume": 140.86, "taker_buy_quote": 1125.27446}, {"ts": 1774907640000, "open": 7.975, "high": 7.98, "low": 7.974, "close": 7.98, "volume": 4.88, "quote_volume": 38.92238, "trades": 7, "taker_buy_volume": 1.38, "taker_buy_quote": 11.01114}, {"ts": 1774907700000, "open": 7.98, "high": 7.989, "low": 7.98, "close": 7.985, "volume": 238.09, "quote_volume": 1901.62752, "trades": 25, "taker_buy_volume": 43.26, "taker_buy_quote": 345.51774}, {"ts": 1774907760000, "open": 7.986, "high": 7.986, "low": 7.966, "close": 7.966, "volume": 226.09, "quote_volume": 1801.57406, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907820000, "open": 7.966, "high": 7.966, "low": 7.966, "close": 7.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "open": 7.974, "high": 7.986, "low": 7.965, "close": 7.965, "volume": 94.53, "quote_volume": 754.63919, "trades": 21, "taker_buy_volume": 89.16, "taker_buy_quote": 711.85454}, {"ts": 1774907940000, "open": 7.972, "high": 7.972, "low": 7.969, "close": 7.969, "volume": 15.15, "quote_volume": 120.77049, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908000000, "open": 7.969, "high": 7.969, "low": 7.955, "close": 7.955, "volume": 26.46, "quote_volume": 210.63386, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908060000, "open": 7.958, "high": 7.966, "low": 7.958, "close": 7.966, "volume": 20.17, "quote_volume": 160.5727, "trades": 17, "taker_buy_volume": 20.17, "taker_buy_quote": 160.5727}, {"ts": 1774908120000, "open": 7.964, "high": 7.969, "low": 7.957, "close": 7.964, "volume": 46.89, "quote_volume": 373.47437, "trades": 49, "taker_buy_volume": 12.03, "taker_buy_quote": 95.85146}, {"ts": 1774908180000, "open": 7.97, "high": 7.977, "low": 7.97, "close": 7.977, "volume": 14.67, "quote_volume": 116.96121, "trades": 14, "taker_buy_volume": 10.57, "taker_buy_quote": 84.28011}, {"ts": 1774908240000, "open": 7.977, "high": 7.979, "low": 7.977, "close": 7.979, "volume": 2.43, "quote_volume": 19.38719, "trades": 3, "taker_buy_volume": 2.43, "taker_buy_quote": 19.38719}, {"ts": 1774908300000, "open": 7.978, "high": 7.978, "low": 7.969, "close": 7.969, "volume": 47.16, "quote_volume": 376.11914, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908360000, "open": 7.969, "high": 7.969, "low": 7.965, "close": 7.965, "volume": 5.64, "quote_volume": 44.93256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 7.964, "high": 7.967, "low": 7.957, "close": 7.957, "volume": 21.27, "quote_volume": 169.36845, "trades": 13, "taker_buy_volume": 1.05, "taker_buy_quote": 8.36535}, {"ts": 1774908480000, "open": 7.957, "high": 7.957, "low": 7.953, "close": 7.953, "volume": 4.89, "quote_volume": 38.89929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908540000, "open": 7.953, "high": 7.956, "low": 7.941, "close": 7.942, "volume": 247.28, "quote_volume": 1965.27841, "trades": 56, "taker_buy_volume": 100.65, "taker_buy_quote": 800.25188}, {"ts": 1774908600000, "open": 7.942, "high": 7.942, "low": 7.925, "close": 7.925, "volume": 768.91, "quote_volume": 6103.54648, "trades": 54, "taker_buy_volume": 0.63, "taker_buy_quote": 4.99338}, {"ts": 1774908660000, "open": 7.925, "high": 7.938, "low": 7.919, "close": 7.934, "volume": 623.07, "quote_volume": 4940.48899, "trades": 62, "taker_buy_volume": 504.52, "taker_buy_quote": 4001.13006}, {"ts": 1774908720000, "open": 7.934, "high": 7.934, "low": 7.896, "close": 7.924, "volume": 931.47, "quote_volume": 7367.41034, "trades": 138, "taker_buy_volume": 336.68, "taker_buy_quote": 2664.07511}, {"ts": 1774908780000, "open": 7.924, "high": 7.928, "low": 7.924, "close": 7.928, "volume": 8.53, "quote_volume": 67.60698, "trades": 7, "taker_buy_volume": 8.53, "taker_buy_quote": 67.60698}, {"ts": 1774908840000, "open": 7.927, "high": 7.927, "low": 7.914, "close": 7.92, "volume": 93.25, "quote_volume": 738.5849, "trades": 47, "taker_buy_volume": 33.77, "taker_buy_quote": 267.4476}, {"ts": 1774908900000, "open": 7.92, "high": 7.924, "low": 7.912, "close": 7.912, "volume": 97.98, "quote_volume": 775.87759, "trades": 51, "taker_buy_volume": 15.17, "taker_buy_quote": 120.1684}, {"ts": 1774908960000, "open": 7.911, "high": 7.911, "low": 7.898, "close": 7.898, "volume": 192.48, "quote_volume": 1520.77346, "trades": 34, "taker_buy_volume": 10.7, "taker_buy_quote": 84.6099}, {"ts": 1774909020000, "open": 7.904, "high": 7.909, "low": 7.871, "close": 7.882, "volume": 251.44, "quote_volume": 1982.68483, "trades": 94, "taker_buy_volume": 47.47, "taker_buy_quote": 374.38233}, {"ts": 1774909080000, "open": 7.883, "high": 7.888, "low": 7.88, "close": 7.884, "volume": 31.32, "quote_volume": 246.94448, "trades": 19, "taker_buy_volume": 22.08, "taker_buy_quote": 174.10464}, {"ts": 1774909140000, "open": 7.884, "high": 7.887, "low": 7.875, "close": 7.876, "volume": 26.31, "quote_volume": 207.30849, "trades": 29, "taker_buy_volume": 3.93, "taker_buy_quote": 30.99591}, {"ts": 1774909200000, "open": 7.882, "high": 7.914, "low": 7.882, "close": 7.892, "volume": 320.13, "quote_volume": 2529.44984, "trades": 67, "taker_buy_volume": 303.49, "taker_buy_quote": 2398.05656}, {"ts": 1774909260000, "open": 7.893, "high": 7.899, "low": 7.883, "close": 7.899, "volume": 54.55, "quote_volume": 430.29386, "trades": 36, "taker_buy_volume": 28.05, "taker_buy_quote": 221.30186}, {"ts": 1774909320000, "open": 7.895, "high": 7.895, "low": 7.891, "close": 7.891, "volume": 5.61, "quote_volume": 44.27841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 7.891, "high": 7.894, "low": 7.889, "close": 7.891, "volume": 21.25, "quote_volume": 167.7059, "trades": 12, "taker_buy_volume": 7.07, "taker_buy_quote": 55.80296}, {"ts": 1774909440000, "open": 7.89, "high": 7.89, "low": 7.887, "close": 7.89, "volume": 10.09, "quote_volume": 79.59516, "trades": 9, "taker_buy_volume": 5.36, "taker_buy_quote": 42.28276}, {"ts": 1774909500000, "open": 7.89, "high": 7.891, "low": 7.884, "close": 7.888, "volume": 30.63, "quote_volume": 241.58023, "trades": 21, "taker_buy_volume": 19.05, "taker_buy_quote": 150.24999}, {"ts": 1774909560000, "open": 7.889, "high": 7.896, "low": 7.889, "close": 7.896, "volume": 32.2, "quote_volume": 254.12748, "trades": 12, "taker_buy_volume": 32.2, "taker_buy_quote": 254.12748}, {"ts": 1774909620000, "open": 7.897, "high": 7.902, "low": 7.897, "close": 7.899, "volume": 30.12, "quote_volume": 237.97115, "trades": 9, "taker_buy_volume": 24.62, "taker_buy_quote": 194.52665}, {"ts": 1774909680000, "open": 7.901, "high": 7.911, "low": 7.901, "close": 7.901, "volume": 57.74, "quote_volume": 456.52353, "trades": 40, "taker_buy_volume": 31.12, "taker_buy_quote": 246.04397}, {"ts": 1774909740000, "open": 7.9, "high": 7.9, "low": 7.894, "close": 7.896, "volume": 24.32, "quote_volume": 192.02665, "trades": 15, "taker_buy_volume": 13.44, "taker_buy_quote": 106.10901}, {"ts": 1774909800000, "open": 7.896, "high": 7.896, "low": 7.887, "close": 7.891, "volume": 25.49, "quote_volume": 201.11014, "trades": 21, "taker_buy_volume": 6.79, "taker_buy_quote": 53.57701}, {"ts": 1774909860000, "open": 7.892, "high": 7.894, "low": 7.888, "close": 7.894, "volume": 18.1, "quote_volume": 142.80621, "trades": 9, "taker_buy_volume": 8.89, "taker_buy_quote": 70.15607}, {"ts": 1774909920000, "open": 7.89, "high": 7.904, "low": 7.89, "close": 7.895, "volume": 92.61, "quote_volume": 731.55478, "trades": 20, "taker_buy_volume": 20.67, "taker_buy_quote": 163.27071}, {"ts": 1774909980000, "open": 7.895, "high": 7.896, "low": 7.887, "close": 7.887, "volume": 38.78, "quote_volume": 306.09478, "trades": 20, "taker_buy_volume": 19.27, "taker_buy_quote": 152.10106}, {"ts": 1774910040000, "open": 7.886, "high": 7.886, "low": 7.881, "close": 7.885, "volume": 27.15, "quote_volume": 214.04131, "trades": 14, "taker_buy_volume": 18.36, "taker_buy_quote": 144.74574}, {"ts": 1774910100000, "open": 7.886, "high": 7.899, "low": 7.886, "close": 7.897, "volume": 33.93, "quote_volume": 267.86446, "trades": 21, "taker_buy_volume": 20.49, "taker_buy_quote": 161.73439}, {"ts": 1774910160000, "open": 7.897, "high": 7.901, "low": 7.894, "close": 7.901, "volume": 14.28, "quote_volume": 112.76662, "trades": 13, "taker_buy_volume": 10.16, "taker_buy_quote": 80.2386}, {"ts": 1774910220000, "open": 7.901, "high": 7.901, "low": 7.901, "close": 7.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910280000, "open": 7.898, "high": 7.898, "low": 7.88, "close": 7.88, "volume": 33.75, "quote_volume": 266.31874, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910340000, "open": 7.879, "high": 7.879, "low": 7.868, "close": 7.868, "volume": 22.53, "quote_volume": 177.35808, "trades": 18, "taker_buy_volume": 7.62, "taker_buy_quote": 59.96178}, {"ts": 1774910400000, "open": 7.872, "high": 7.873, "low": 7.869, "close": 7.869, "volume": 16.25, "quote_volume": 127.89634, "trades": 7, "taker_buy_volume": 4.16, "taker_buy_quote": 32.7488}, {"ts": 1774910460000, "open": 7.871, "high": 7.888, "low": 7.871, "close": 7.882, "volume": 369.58, "quote_volume": 2911.76806, "trades": 57, "taker_buy_volume": 264.68, "taker_buy_quote": 2085.70046}, {"ts": 1774910520000, "open": 7.882, "high": 7.882, "low": 7.874, "close": 7.874, "volume": 47.26, "quote_volume": 372.3245, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 7.874, "high": 7.874, "low": 7.861, "close": 7.864, "volume": 86.09, "quote_volume": 676.938, "trades": 23, "taker_buy_volume": 1.27, "taker_buy_quote": 9.99998}, {"ts": 1774910640000, "open": 7.87, "high": 7.875, "low": 7.87, "close": 7.875, "volume": 23.1, "quote_volume": 181.8162, "trades": 8, "taker_buy_volume": 23.1, "taker_buy_quote": 181.8162}, {"ts": 1774910700000, "open": 7.876, "high": 7.879, "low": 7.876, "close": 7.876, "volume": 24.7, "quote_volume": 194.54596, "trades": 8, "taker_buy_volume": 5.12, "taker_buy_quote": 40.3328}, {"ts": 1774910760000, "open": 7.875, "high": 7.879, "low": 7.875, "close": 7.875, "volume": 9.26, "quote_volume": 72.94233, "trades": 9, "taker_buy_volume": 6.86, "taker_buy_quote": 54.04233}, {"ts": 1774910820000, "open": 7.875, "high": 7.875, "low": 7.875, "close": 7.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910880000, "open": 7.877, "high": 7.877, "low": 7.867, "close": 7.867, "volume": 36.66, "quote_volume": 288.66396, "trades": 18, "taker_buy_volume": 1.27, "taker_buy_quote": 9.99109}, {"ts": 1774910940000, "open": 7.868, "high": 7.88, "low": 7.868, "close": 7.88, "volume": 22.29, "quote_volume": 175.53588, "trades": 19, "taker_buy_volume": 22.29, "taker_buy_quote": 175.53588}, {"ts": 1774911000000, "open": 7.88, "high": 7.896, "low": 7.88, "close": 7.895, "volume": 73.65, "quote_volume": 581.09097, "trades": 35, "taker_buy_volume": 63.16, "taker_buy_quote": 498.27242}, {"ts": 1774911060000, "open": 7.897, "high": 7.9, "low": 7.885, "close": 7.89, "volume": 207.98, "quote_volume": 1642.78593, "trades": 24, "taker_buy_volume": 163.07, "taker_buy_quote": 1288.12983}, {"ts": 1774911120000, "open": 7.891, "high": 7.895, "low": 7.891, "close": 7.893, "volume": 14.74, "quote_volume": 116.35001, "trades": 10, "taker_buy_volume": 6.35, "taker_buy_quote": 50.12055}, {"ts": 1774911180000, "open": 7.893, "high": 7.893, "low": 7.893, "close": 7.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 7.893, "high": 7.893, "low": 7.893, "close": 7.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 7.893, "high": 7.893, "low": 7.892, "close": 7.892, "volume": 22.1, "quote_volume": 174.4341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911360000, "open": 7.893, "high": 7.896, "low": 7.893, "close": 7.896, "volume": 14.75, "quote_volume": 116.43849, "trades": 8, "taker_buy_volume": 14.75, "taker_buy_quote": 116.43849}, {"ts": 1774911420000, "open": 7.897, "high": 7.911, "low": 7.897, "close": 7.911, "volume": 135.11, "quote_volume": 1067.78906, "trades": 23, "taker_buy_volume": 135.11, "taker_buy_quote": 1067.78906}, {"ts": 1774911480000, "open": 7.911, "high": 7.954, "low": 7.911, "close": 7.954, "volume": 1119.77, "quote_volume": 8884.77829, "trades": 147, "taker_buy_volume": 1083.48, "taker_buy_quote": 8596.35008}, {"ts": 1774911540000, "open": 7.95, "high": 7.95, "low": 7.931, "close": 7.931, "volume": 117.69, "quote_volume": 934.19108, "trades": 33, "taker_buy_volume": 14.25, "taker_buy_quote": 113.1993}, {"ts": 1774911600000, "open": 7.931, "high": 7.938, "low": 7.918, "close": 7.918, "volume": 377.8, "quote_volume": 2993.17684, "trades": 45, "taker_buy_volume": 12.63, "taker_buy_quote": 100.25694}, {"ts": 1774911660000, "open": 7.936, "high": 7.94, "low": 7.919, "close": 7.919, "volume": 78.09, "quote_volume": 619.23544, "trades": 44, "taker_buy_volume": 32.46, "taker_buy_quote": 257.38471}, {"ts": 1774911720000, "open": 7.918, "high": 7.933, "low": 7.916, "close": 7.926, "volume": 99.59, "quote_volume": 789.39298, "trades": 37, "taker_buy_volume": 66.61, "taker_buy_quote": 528.06594}, {"ts": 1774911780000, "open": 7.927, "high": 7.929, "low": 7.91, "close": 7.92, "volume": 135.97, "quote_volume": 1076.21347, "trades": 50, "taker_buy_volume": 60.84, "taker_buy_quote": 481.60587}, {"ts": 1774911840000, "open": 7.921, "high": 7.922, "low": 7.921, "close": 7.922, "volume": 2.54, "quote_volume": 20.12061, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 20.12061}, {"ts": 1774911900000, "open": 7.916, "high": 7.917, "low": 7.906, "close": 7.909, "volume": 54.13, "quote_volume": 428.23841, "trades": 30, "taker_buy_volume": 11.66, "taker_buy_quote": 92.23677}, {"ts": 1774911960000, "open": 7.912, "high": 7.918, "low": 7.912, "close": 7.915, "volume": 30.96, "quote_volume": 245.068, "trades": 13, "taker_buy_volume": 8.89, "taker_buy_quote": 70.36435}, {"ts": 1774912020000, "open": 7.914, "high": 7.914, "low": 7.898, "close": 7.908, "volume": 164.68, "quote_volume": 1301.71701, "trades": 71, "taker_buy_volume": 47.32, "taker_buy_quote": 373.95435}, {"ts": 1774912080000, "open": 7.906, "high": 7.906, "low": 7.893, "close": 7.893, "volume": 67.56, "quote_volume": 533.63954, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912140000, "open": 7.893, "high": 7.901, "low": 7.886, "close": 7.889, "volume": 34.13, "quote_volume": 269.36218, "trades": 36, "taker_buy_volume": 10.16, "taker_buy_quote": 80.2386}, {"ts": 1774912200000, "open": 7.895, "high": 7.908, "low": 7.892, "close": 7.908, "volume": 46.53, "quote_volume": 367.55342, "trades": 24, "taker_buy_volume": 39.56, "taker_buy_quote": 312.46647}, {"ts": 1774912260000, "open": 7.909, "high": 7.933, "low": 7.909, "close": 7.912, "volume": 609.41, "quote_volume": 4827.6858, "trades": 131, "taker_buy_volume": 493.1, "taker_buy_quote": 3906.3059}, {"ts": 1774912320000, "open": 7.916, "high": 7.926, "low": 7.914, "close": 7.921, "volume": 66.66, "quote_volume": 527.96568, "trades": 21, "taker_buy_volume": 38.65, "taker_buy_quote": 306.13467}, {"ts": 1774912380000, "open": 7.921, "high": 7.921, "low": 7.914, "close": 7.914, "volume": 15.28, "quote_volume": 120.95559, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912440000, "open": 7.914, "high": 7.918, "low": 7.909, "close": 7.918, "volume": 47.02, "quote_volume": 372.04453, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 7.918, "high": 7.92, "low": 7.896, "close": 7.913, "volume": 330.85, "quote_volume": 2614.65786, "trades": 76, "taker_buy_volume": 23.27, "taker_buy_quote": 184.14181}, {"ts": 1774912560000, "open": 7.921, "high": 7.956, "low": 7.921, "close": 7.956, "volume": 561.16, "quote_volume": 4457.09175, "trades": 77, "taker_buy_volume": 545.5, "taker_buy_quote": 4332.65235}, {"ts": 1774912620000, "open": 7.949, "high": 7.951, "low": 7.921, "close": 7.928, "volume": 234.98, "quote_volume": 1864.52088, "trades": 68, "taker_buy_volume": 16.61, "taker_buy_quote": 131.74702}, {"ts": 1774912680000, "open": 7.921, "high": 7.944, "low": 7.915, "close": 7.944, "volume": 263.26, "quote_volume": 2085.81341, "trades": 41, "taker_buy_volume": 95.96, "taker_buy_quote": 761.39984}, {"ts": 1774912740000, "open": 7.938, "high": 7.943, "low": 7.92, "close": 7.92, "volume": 110.1, "quote_volume": 873.50388, "trades": 54, "taker_buy_volume": 64.82, "taker_buy_quote": 514.4156}, {"ts": 1774912800000, "open": 7.92, "high": 7.929, "low": 7.906, "close": 7.929, "volume": 140.18, "quote_volume": 1109.46484, "trades": 44, "taker_buy_volume": 53.25, "taker_buy_quote": 421.52315}, {"ts": 1774912860000, "open": 7.929, "high": 7.929, "low": 7.915, "close": 7.915, "volume": 39.7, "quote_volume": 314.52039, "trades": 24, "taker_buy_volume": 2.49, "taker_buy_quote": 19.72924}, {"ts": 1774912920000, "open": 7.919, "high": 7.927, "low": 7.919, "close": 7.927, "volume": 11.57, "quote_volume": 91.66543, "trades": 12, "taker_buy_volume": 11.57, "taker_buy_quote": 91.66543}, {"ts": 1774912980000, "open": 7.922, "high": 7.924, "low": 7.921, "close": 7.924, "volume": 15.92, "quote_volume": 126.13539, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 7.923, "high": 7.923, "low": 7.908, "close": 7.908, "volume": 29.46, "quote_volume": 233.23567, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 7.911, "high": 7.92, "low": 7.902, "close": 7.92, "volume": 73.02, "quote_volume": 577.48453, "trades": 32, "taker_buy_volume": 27.1, "taker_buy_quote": 214.38765}, {"ts": 1774913160000, "open": 7.914, "high": 7.917, "low": 7.91, "close": 7.917, "volume": 14.85, "quote_volume": 117.50795, "trades": 17, "taker_buy_volume": 6.35, "taker_buy_quote": 50.26025}, {"ts": 1774913220000, "open": 7.918, "high": 7.924, "low": 7.915, "close": 7.915, "volume": 28.86, "quote_volume": 228.49164, "trades": 21, "taker_buy_volume": 8.89, "taker_buy_quote": 70.41769}, {"ts": 1774913280000, "open": 7.915, "high": 7.915, "low": 7.915, "close": 7.915, "volume": 1.21, "quote_volume": 9.57715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913340000, "open": 7.915, "high": 7.916, "low": 7.903, "close": 7.916, "volume": 82.9, "quote_volume": 655.51461, "trades": 25, "taker_buy_volume": 7.62, "taker_buy_quote": 60.30087}, {"ts": 1774913400000, "open": 7.911, "high": 7.911, "low": 7.911, "close": 7.911, "volume": 6.6, "quote_volume": 52.2126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 7.917, "high": 7.919, "low": 7.913, "close": 7.913, "volume": 19.41, "quote_volume": 153.66798, "trades": 5, "taker_buy_volume": 18.21, "taker_buy_quote": 144.17238}, {"ts": 1774913520000, "open": 7.918, "high": 7.925, "low": 7.912, "close": 7.925, "volume": 73.31, "quote_volume": 580.45908, "trades": 27, "taker_buy_volume": 49.77, "taker_buy_quote": 394.12886}, {"ts": 1774913580000, "open": 7.926, "high": 7.93, "low": 7.921, "close": 7.921, "volume": 13.92, "quote_volume": 110.31272, "trades": 10, "taker_buy_volume": 5.47, "taker_buy_quote": 43.36704}, {"ts": 1774913640000, "open": 7.921, "high": 7.923, "low": 7.917, "close": 7.923, "volume": 25.48, "quote_volume": 201.78116, "trades": 22, "taker_buy_volume": 7.33, "taker_buy_quote": 58.05724}, {"ts": 1774913700000, "open": 7.923, "high": 7.927, "low": 7.923, "close": 7.924, "volume": 9.86, "quote_volume": 78.14103, "trades": 8, "taker_buy_volume": 6.12, "taker_buy_quote": 48.50146}, {"ts": 1774913760000, "open": 7.925, "high": 7.936, "low": 7.925, "close": 7.93, "volume": 38.45, "quote_volume": 304.92271, "trades": 19, "taker_buy_volume": 11.43, "taker_buy_quote": 90.66276}, {"ts": 1774913820000, "open": 7.932, "high": 7.941, "low": 7.925, "close": 7.939, "volume": 338.39, "quote_volume": 2684.29108, "trades": 54, "taker_buy_volume": 214.6, "taker_buy_quote": 1702.95304}, {"ts": 1774913880000, "open": 7.929, "high": 7.937, "low": 7.929, "close": 7.929, "volume": 100.11, "quote_volume": 794.43912, "trades": 22, "taker_buy_volume": 83.81, "taker_buy_quote": 665.14497}, {"ts": 1774913940000, "open": 7.929, "high": 7.934, "low": 7.924, "close": 7.932, "volume": 135.85, "quote_volume": 1076.82788, "trades": 33, "taker_buy_volume": 27.16, "taker_buy_quote": 215.37812}, {"ts": 1774914000000, "open": 7.935, "high": 7.941, "low": 7.931, "close": 7.933, "volume": 161.97, "quote_volume": 1285.3289, "trades": 37, "taker_buy_volume": 38.53, "taker_buy_quote": 305.67031}, {"ts": 1774914060000, "open": 7.932, "high": 7.946, "low": 7.93, "close": 7.946, "volume": 279.89, "quote_volume": 2221.62111, "trades": 27, "taker_buy_volume": 269.52, "taker_buy_quote": 2139.36976}, {"ts": 1774914120000, "open": 7.947, "high": 7.95, "low": 7.946, "close": 7.946, "volume": 16.78, "quote_volume": 133.37915, "trades": 14, "taker_buy_volume": 7.3, "taker_buy_quote": 58.02585}, {"ts": 1774914180000, "open": 7.947, "high": 7.949, "low": 7.942, "close": 7.942, "volume": 189.14, "quote_volume": 1503.2481, "trades": 22, "taker_buy_volume": 4.94, "taker_buy_quote": 39.26319}, {"ts": 1774914240000, "open": 7.942, "high": 7.942, "low": 7.935, "close": 7.936, "volume": 10.09, "quote_volume": 80.09251, "trades": 10, "taker_buy_volume": 1.2, "taker_buy_quote": 9.5232}, {"ts": 1774914300000, "open": 7.937, "high": 7.94, "low": 7.932, "close": 7.932, "volume": 25.74, "quote_volume": 204.27675, "trades": 17, "taker_buy_volume": 4.05, "taker_buy_quote": 32.14938}, {"ts": 1774914360000, "open": 7.933, "high": 7.961, "low": 7.933, "close": 7.961, "volume": 37.73, "quote_volume": 299.8546, "trades": 32, "taker_buy_volume": 37.73, "taker_buy_quote": 299.8546}, {"ts": 1774914420000, "open": 7.96, "high": 8.005, "low": 7.948, "close": 7.957, "volume": 1081.14, "quote_volume": 8622.59583, "trades": 285, "taker_buy_volume": 639.28, "taker_buy_quote": 5101.757}, {"ts": 1774914480000, "open": 7.956, "high": 7.956, "low": 7.925, "close": 7.94, "volume": 98.51, "quote_volume": 781.83598, "trades": 62, "taker_buy_volume": 18.81, "taker_buy_quote": 149.24496}, {"ts": 1774914540000, "open": 7.941, "high": 7.943, "low": 7.938, "close": 7.938, "volume": 21.96, "quote_volume": 174.34262, "trades": 8, "taker_buy_volume": 3.86, "taker_buy_quote": 30.65612}, {"ts": 1774914600000, "open": 7.938, "high": 7.938, "low": 7.93, "close": 7.93, "volume": 11.5, "quote_volume": 91.23295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 7.93, "high": 7.93, "low": 7.909, "close": 7.909, "volume": 170.4, "quote_volume": 1349.79538, "trades": 46, "taker_buy_volume": 3.67, "taker_buy_quote": 29.04071}, {"ts": 1774914720000, "open": 7.91, "high": 7.92, "low": 7.909, "close": 7.909, "volume": 64.76, "quote_volume": 512.42549, "trades": 37, "taker_buy_volume": 24.74, "taker_buy_quote": 195.77518}, {"ts": 1774914780000, "open": 7.915, "high": 7.916, "low": 7.91, "close": 7.91, "volume": 37.59, "quote_volume": 297.36792, "trades": 5, "taker_buy_volume": 5.95, "taker_buy_quote": 47.09552}, {"ts": 1774914840000, "open": 7.913, "high": 7.923, "low": 7.912, "close": 7.915, "volume": 31.75, "quote_volume": 251.34026, "trades": 17, "taker_buy_volume": 10.16, "taker_buy_quote": 80.46085}, {"ts": 1774914900000, "open": 7.916, "high": 7.917, "low": 7.912, "close": 7.912, "volume": 15.29, "quote_volume": 120.99572, "trades": 5, "taker_buy_volume": 2.54, "taker_buy_quote": 20.10791}, {"ts": 1774914960000, "open": 7.918, "high": 7.924, "low": 7.918, "close": 7.924, "volume": 25.14, "quote_volume": 199.14525, "trades": 13, "taker_buy_volume": 25.14, "taker_buy_quote": 199.14525}, {"ts": 1774915020000, "open": 7.922, "high": 7.922, "low": 7.916, "close": 7.916, "volume": 15.54, "quote_volume": 123.08121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 7.919, "high": 7.955, "low": 7.919, "close": 7.933, "volume": 761.28, "quote_volume": 6046.90353, "trades": 100, "taker_buy_volume": 608.46, "taker_buy_quote": 4832.81382}, {"ts": 1774915140000, "open": 7.938, "high": 7.941, "low": 7.938, "close": 7.941, "volume": 4.97, "quote_volume": 39.45915, "trades": 4, "taker_buy_volume": 4.97, "taker_buy_quote": 39.45915}, {"ts": 1774915200000, "open": 7.941, "high": 7.958, "low": 7.941, "close": 7.944, "volume": 502.98, "quote_volume": 3997.2608, "trades": 110, "taker_buy_volume": 451.96, "taker_buy_quote": 3591.71374}, {"ts": 1774915260000, "open": 7.947, "high": 7.957, "low": 7.946, "close": 7.951, "volume": 76.02, "quote_volume": 604.32021, "trades": 34, "taker_buy_volume": 48.56, "taker_buy_quote": 385.99079}, {"ts": 1774915320000, "open": 7.952, "high": 7.955, "low": 7.932, "close": 7.951, "volume": 409.45, "quote_volume": 3252.00484, "trades": 61, "taker_buy_volume": 208.2, "taker_buy_quote": 1655.22366}, {"ts": 1774915380000, "open": 7.952, "high": 7.974, "low": 7.952, "close": 7.965, "volume": 323.9, "quote_volume": 2579.45258, "trades": 68, "taker_buy_volume": 160.54, "taker_buy_quote": 1278.42343}, {"ts": 1774915440000, "open": 7.964, "high": 7.964, "low": 7.945, "close": 7.95, "volume": 58.25, "quote_volume": 463.31066, "trades": 41, "taker_buy_volume": 9.68, "taker_buy_quote": 76.97987}, {"ts": 1774915500000, "open": 7.951, "high": 7.96, "low": 7.947, "close": 7.947, "volume": 102.89, "quote_volume": 818.686, "trades": 28, "taker_buy_volume": 80.85, "taker_buy_quote": 643.44673}, {"ts": 1774915560000, "open": 7.947, "high": 7.947, "low": 7.93, "close": 7.941, "volume": 35.57, "quote_volume": 282.32554, "trades": 36, "taker_buy_volume": 12.7, "taker_buy_quote": 100.79355}, {"ts": 1774915620000, "open": 7.942, "high": 7.949, "low": 7.942, "close": 7.942, "volume": 37.86, "quote_volume": 300.7679, "trades": 21, "taker_buy_volume": 18.0, "taker_buy_quote": 143.016}, {"ts": 1774915680000, "open": 7.941, "high": 7.941, "low": 7.931, "close": 7.937, "volume": 165.65, "quote_volume": 1314.75857, "trades": 26, "taker_buy_volume": 118.74, "taker_buy_quote": 942.53526}, {"ts": 1774915740000, "open": 7.932, "high": 7.932, "low": 7.912, "close": 7.912, "volume": 302.96, "quote_volume": 2401.50303, "trades": 38, "taker_buy_volume": 21.61, "taker_buy_quote": 171.00626}, {"ts": 1774915800000, "open": 7.918, "high": 7.919, "low": 7.91, "close": 7.915, "volume": 18.85, "quote_volume": 149.16602, "trades": 12, "taker_buy_volume": 8.7, "taker_buy_quote": 68.85669}, {"ts": 1774915860000, "open": 7.915, "high": 7.922, "low": 7.915, "close": 7.919, "volume": 21.9, "quote_volume": 173.42534, "trades": 10, "taker_buy_volume": 9.08, "taker_buy_quote": 71.90376}, {"ts": 1774915920000, "open": 7.918, "high": 7.923, "low": 7.916, "close": 7.923, "volume": 12.7, "quote_volume": 100.57257, "trades": 10, "taker_buy_volume": 8.89, "taker_buy_quote": 70.4088}, {"ts": 1774915980000, "open": 7.918, "high": 7.918, "low": 7.913, "close": 7.913, "volume": 16.51, "quote_volume": 130.69316, "trades": 9, "taker_buy_volume": 8.89, "taker_buy_quote": 70.37705}, {"ts": 1774916040000, "open": 7.914, "high": 7.925, "low": 7.91, "close": 7.925, "volume": 289.72, "quote_volume": 2293.90614, "trades": 24, "taker_buy_volume": 201.81, "taker_buy_quote": 1598.48678}, {"ts": 1774916100000, "open": 7.917, "high": 7.927, "low": 7.913, "close": 7.92, "volume": 123.66, "quote_volume": 979.60122, "trades": 33, "taker_buy_volume": 100.97, "taker_buy_quote": 799.97661}, {"ts": 1774916160000, "open": 7.919, "high": 7.928, "low": 7.912, "close": 7.928, "volume": 34.34, "quote_volume": 271.9472, "trades": 33, "taker_buy_volume": 13.97, "taker_buy_quote": 110.68431}, {"ts": 1774916220000, "open": 7.929, "high": 7.944, "low": 7.929, "close": 7.934, "volume": 139.0, "quote_volume": 1103.23732, "trades": 27, "taker_buy_volume": 112.24, "taker_buy_quote": 890.8676}, {"ts": 1774916280000, "open": 7.94, "high": 7.941, "low": 7.933, "close": 7.934, "volume": 86.78, "quote_volume": 688.69232, "trades": 19, "taker_buy_volume": 25.13, "taker_buy_quote": 199.51266}, {"ts": 1774916340000, "open": 7.936, "high": 7.943, "low": 7.924, "close": 7.943, "volume": 292.41, "quote_volume": 2319.09931, "trades": 45, "taker_buy_volume": 19.4, "taker_buy_quote": 153.99615}, {"ts": 1774916400000, "open": 7.944, "high": 7.953, "low": 7.944, "close": 7.953, "volume": 12.46, "quote_volume": 99.03819, "trades": 11, "taker_buy_volume": 12.46, "taker_buy_quote": 99.03819}, {"ts": 1774916460000, "open": 7.954, "high": 7.961, "low": 7.936, "close": 7.936, "volume": 68.71, "quote_volume": 546.40057, "trades": 41, "taker_buy_volume": 11.23, "taker_buy_quote": 89.36322}, {"ts": 1774916520000, "open": 7.936, "high": 7.944, "low": 7.931, "close": 7.944, "volume": 24.2, "quote_volume": 192.07025, "trades": 21, "taker_buy_volume": 16.51, "taker_buy_quote": 131.05638}, {"ts": 1774916580000, "open": 7.945, "high": 7.946, "low": 7.941, "close": 7.941, "volume": 17.3, "quote_volume": 137.44548, "trades": 8, "taker_buy_volume": 2.54, "taker_buy_quote": 20.18157}, {"ts": 1774916640000, "open": 7.943, "high": 7.951, "low": 7.943, "close": 7.951, "volume": 69.67, "quote_volume": 553.7598, "trades": 12, "taker_buy_volume": 57.6, "taker_buy_quote": 457.83951}, {"ts": 1774916700000, "open": 7.952, "high": 7.953, "low": 7.952, "close": 7.953, "volume": 2.52, "quote_volume": 20.0403, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 20.0403}, {"ts": 1774916760000, "open": 7.954, "high": 7.958, "low": 7.952, "close": 7.953, "volume": 41.86, "quote_volume": 332.95107, "trades": 17, "taker_buy_volume": 10.08, "taker_buy_quote": 80.18892}, {"ts": 1774916820000, "open": 7.952, "high": 7.958, "low": 7.945, "close": 7.945, "volume": 25.32, "quote_volume": 201.3546, "trades": 20, "taker_buy_volume": 7.56, "taker_buy_quote": 60.14358}, {"ts": 1774916880000, "open": 7.946, "high": 7.97, "low": 7.946, "close": 7.97, "volume": 357.6, "quote_volume": 2846.0373, "trades": 80, "taker_buy_volume": 103.27, "taker_buy_quote": 822.20723}, {"ts": 1774916940000, "open": 7.967, "high": 7.967, "low": 7.958, "close": 7.964, "volume": 188.72, "quote_volume": 1503.36196, "trades": 25, "taker_buy_volume": 21.96, "taker_buy_quote": 174.84174}, {"ts": 1774917000000, "open": 7.965, "high": 7.983, "low": 7.962, "close": 7.962, "volume": 98.4, "quote_volume": 784.69373, "trades": 48, "taker_buy_volume": 65.28, "taker_buy_quote": 520.58971}, {"ts": 1774917060000, "open": 7.963, "high": 7.964, "low": 7.95, "close": 7.963, "volume": 231.81, "quote_volume": 1845.50779, "trades": 35, "taker_buy_volume": 202.83, "taker_buy_quote": 1614.8656}, {"ts": 1774917120000, "open": 7.964, "high": 7.975, "low": 7.964, "close": 7.975, "volume": 499.31, "quote_volume": 3980.07962, "trades": 42, "taker_buy_volume": 494.27, "taker_buy_quote": 3939.9335}, {"ts": 1774917180000, "open": 7.97, "high": 7.97, "low": 7.963, "close": 7.963, "volume": 15.89, "quote_volume": 126.6118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 7.968, "high": 7.973, "low": 7.968, "close": 7.973, "volume": 7.34, "quote_volume": 58.50292, "trades": 8, "taker_buy_volume": 7.34, "taker_buy_quote": 58.50292}, {"ts": 1774917300000, "open": 7.973, "high": 7.976, "low": 7.968, "close": 7.973, "volume": 45.04, "quote_volume": 359.07517, "trades": 21, "taker_buy_volume": 20.93, "taker_buy_quote": 166.88245}, {"ts": 1774917360000, "open": 7.973, "high": 7.984, "low": 7.973, "close": 7.984, "volume": 22.3, "quote_volume": 177.88106, "trades": 15, "taker_buy_volume": 22.3, "taker_buy_quote": 177.88106}, {"ts": 1774917420000, "open": 7.985, "high": 7.991, "low": 7.982, "close": 7.986, "volume": 38.11, "quote_volume": 304.39484, "trades": 21, "taker_buy_volume": 11.34, "taker_buy_quote": 90.57783}, {"ts": 1774917480000, "open": 7.986, "high": 7.988, "low": 7.976, "close": 7.976, "volume": 33.21, "quote_volume": 265.0644, "trades": 32, "taker_buy_volume": 2.52, "taker_buy_quote": 20.1285}, {"ts": 1774917540000, "open": 7.981, "high": 7.981, "low": 7.972, "close": 7.972, "volume": 24.55, "quote_volume": 195.86641, "trades": 18, "taker_buy_volume": 15.69, "taker_buy_quote": 125.22189}, {"ts": 1774917600000, "open": 7.971, "high": 7.971, "low": 7.958, "close": 7.958, "volume": 58.08, "quote_volume": 462.66223, "trades": 38, "taker_buy_volume": 16.22, "taker_buy_quote": 129.25152}, {"ts": 1774917660000, "open": 7.958, "high": 7.961, "low": 7.942, "close": 7.961, "volume": 67.03, "quote_volume": 532.89562, "trades": 49, "taker_buy_volume": 39.26, "taker_buy_quote": 312.09917}, {"ts": 1774917720000, "open": 7.957, "high": 7.957, "low": 7.939, "close": 7.946, "volume": 124.49, "quote_volume": 989.44076, "trades": 45, "taker_buy_volume": 11.39, "taker_buy_quote": 90.46704}, {"ts": 1774917780000, "open": 7.947, "high": 7.953, "low": 7.932, "close": 7.932, "volume": 109.4, "quote_volume": 868.86721, "trades": 38, "taker_buy_volume": 14.57, "taker_buy_quote": 115.77415}, {"ts": 1774917840000, "open": 7.939, "high": 7.945, "low": 7.939, "close": 7.945, "volume": 29.28, "quote_volume": 232.53968, "trades": 14, "taker_buy_volume": 18.47, "taker_buy_quote": 146.70128}, {"ts": 1774917900000, "open": 7.945, "high": 7.964, "low": 7.938, "close": 7.938, "volume": 349.8, "quote_volume": 2778.47937, "trades": 65, "taker_buy_volume": 27.35, "taker_buy_quote": 217.55675}, {"ts": 1774917960000, "open": 7.938, "high": 7.952, "low": 7.934, "close": 7.95, "volume": 183.57, "quote_volume": 1457.32219, "trades": 30, "taker_buy_volume": 174.32, "taker_buy_quote": 1383.86818}, {"ts": 1774918020000, "open": 7.952, "high": 7.96, "low": 7.944, "close": 7.944, "volume": 39.08, "quote_volume": 310.7102, "trades": 26, "taker_buy_volume": 11.59, "taker_buy_quote": 92.20076}, {"ts": 1774918080000, "open": 7.945, "high": 7.946, "low": 7.938, "close": 7.945, "volume": 19.05, "quote_volume": 151.29256, "trades": 17, "taker_buy_volume": 11.43, "taker_buy_quote": 90.78595}, {"ts": 1774918140000, "open": 7.946, "high": 7.96, "low": 7.946, "close": 7.96, "volume": 18.91, "quote_volume": 150.39086, "trades": 15, "taker_buy_volume": 18.91, "taker_buy_quote": 150.39086}, {"ts": 1774918200000, "open": 7.961, "high": 7.97, "low": 7.954, "close": 7.969, "volume": 37.18, "quote_volume": 296.04452, "trades": 24, "taker_buy_volume": 13.82, "taker_buy_quote": 110.07894}, {"ts": 1774918260000, "open": 7.968, "high": 7.975, "low": 7.968, "close": 7.973, "volume": 12.56, "quote_volume": 100.11966, "trades": 10, "taker_buy_volume": 10.04, "taker_buy_quote": 80.034}, {"ts": 1774918320000, "open": 7.972, "high": 7.984, "low": 7.97, "close": 7.984, "volume": 36.96, "quote_volume": 294.88998, "trades": 20, "taker_buy_volume": 26.88, "taker_buy_quote": 214.49064}, {"ts": 1774918380000, "open": 7.985, "high": 7.996, "low": 7.982, "close": 7.988, "volume": 200.9, "quote_volume": 1604.70022, "trades": 45, "taker_buy_volume": 169.78, "taker_buy_quote": 1356.15735}, {"ts": 1774918440000, "open": 7.989, "high": 7.993, "low": 7.982, "close": 7.988, "volume": 136.77, "quote_volume": 1092.57812, "trades": 28, "taker_buy_volume": 20.32, "taker_buy_quote": 162.36688}, {"ts": 1774918500000, "open": 7.991, "high": 7.991, "low": 7.971, "close": 7.978, "volume": 78.67, "quote_volume": 627.62739, "trades": 34, "taker_buy_volume": 35.76, "taker_buy_quote": 285.16301}, {"ts": 1774918560000, "open": 7.978, "high": 7.983, "low": 7.972, "close": 7.983, "volume": 127.58, "quote_volume": 1017.87975, "trades": 24, "taker_buy_volume": 13.79, "taker_buy_quote": 110.03552}, {"ts": 1774918620000, "open": 7.984, "high": 7.985, "low": 7.975, "close": 7.98, "volume": 14.26, "quote_volume": 113.77029, "trades": 15, "taker_buy_volume": 6.7, "taker_buy_quote": 53.46039}, {"ts": 1774918680000, "open": 7.98, "high": 7.986, "low": 7.971, "close": 7.971, "volume": 42.33, "quote_volume": 337.76377, "trades": 39, "taker_buy_volume": 9.68, "taker_buy_quote": 77.26461}, {"ts": 1774918740000, "open": 7.97, "high": 7.97, "low": 7.963, "close": 7.967, "volume": 15.12, "quote_volume": 120.44844, "trades": 13, "taker_buy_volume": 5.04, "taker_buy_quote": 40.14612}, {"ts": 1774918800000, "open": 7.968, "high": 7.973, "low": 7.968, "close": 7.973, "volume": 19.06, "quote_volume": 151.92348, "trades": 7, "taker_buy_volume": 7.56, "taker_buy_quote": 60.25698}, {"ts": 1774918860000, "open": 7.974, "high": 7.977, "low": 7.974, "close": 7.974, "volume": 7.5, "quote_volume": 59.81382, "trades": 6, "taker_buy_volume": 5.04, "taker_buy_quote": 40.19652}, {"ts": 1774918920000, "open": 7.974, "high": 7.974, "low": 7.956, "close": 7.966, "volume": 36.15, "quote_volume": 287.88015, "trades": 34, "taker_buy_volume": 12.54, "taker_buy_quote": 99.84468}, {"ts": 1774918980000, "open": 7.967, "high": 7.967, "low": 7.962, "close": 7.967, "volume": 10.02, "quote_volume": 79.80696, "trades": 9, "taker_buy_volume": 6.3, "taker_buy_quote": 50.18454}, {"ts": 1774919040000, "open": 7.968, "high": 7.991, "low": 7.968, "close": 7.99, "volume": 337.55, "quote_volume": 2694.16133, "trades": 45, "taker_buy_volume": 307.25, "taker_buy_quote": 2452.33676}, {"ts": 1774919100000, "open": 7.99, "high": 7.994, "low": 7.983, "close": 7.985, "volume": 54.73, "quote_volume": 437.2551, "trades": 46, "taker_buy_volume": 25.25, "taker_buy_quote": 201.76134}, {"ts": 1774919160000, "open": 7.985, "high": 7.993, "low": 7.976, "close": 7.993, "volume": 127.11, "quote_volume": 1014.72152, "trades": 45, "taker_buy_volume": 71.21, "taker_buy_quote": 568.76016}, {"ts": 1774919220000, "open": 7.994, "high": 8.075, "low": 7.994, "close": 8.034, "volume": 1551.33, "quote_volume": 12461.50794, "trades": 297, "taker_buy_volume": 897.56, "taker_buy_quote": 7204.53905}, {"ts": 1774919280000, "open": 8.033, "high": 8.033, "low": 8.005, "close": 8.011, "volume": 135.45, "quote_volume": 1085.42976, "trades": 46, "taker_buy_volume": 11.61, "taker_buy_quote": 93.11421}, {"ts": 1774919340000, "open": 8.006, "high": 8.018, "low": 8.002, "close": 8.015, "volume": 51.57, "quote_volume": 413.15347, "trades": 27, "taker_buy_volume": 37.58, "taker_buy_quote": 301.10406}, {"ts": 1774919400000, "open": 8.014, "high": 8.023, "low": 8.004, "close": 8.011, "volume": 240.23, "quote_volume": 1924.82105, "trades": 52, "taker_buy_volume": 85.31, "taker_buy_quote": 684.1255}, {"ts": 1774919460000, "open": 8.019, "high": 8.026, "low": 8.01, "close": 8.01, "volume": 109.47, "quote_volume": 877.3828, "trades": 28, "taker_buy_volume": 9.99, "taker_buy_quote": 80.14449}, {"ts": 1774919520000, "open": 8.009, "high": 8.009, "low": 8.003, "close": 8.003, "volume": 13.58, "quote_volume": 108.7275, "trades": 11, "taker_buy_volume": 3.5, "taker_buy_quote": 28.0245}, {"ts": 1774919580000, "open": 8.011, "high": 8.034, "low": 8.011, "close": 8.023, "volume": 486.13, "quote_volume": 3900.43472, "trades": 104, "taker_buy_volume": 408.01, "taker_buy_quote": 3274.09627}, {"ts": 1774919640000, "open": 8.024, "high": 8.034, "low": 8.024, "close": 8.027, "volume": 43.67, "quote_volume": 350.5604, "trades": 35, "taker_buy_volume": 13.66, "taker_buy_quote": 109.67554}, {"ts": 1774919700000, "open": 8.026, "high": 8.026, "low": 8.01, "close": 8.018, "volume": 67.01, "quote_volume": 537.15881, "trades": 30, "taker_buy_volume": 15.1, "taker_buy_quote": 121.0011}, {"ts": 1774919760000, "open": 8.019, "high": 8.027, "low": 8.019, "close": 8.027, "volume": 21.85, "quote_volume": 175.31774, "trades": 14, "taker_buy_volume": 11.33, "taker_buy_quote": 90.90063}, {"ts": 1774919820000, "open": 8.028, "high": 8.049, "low": 8.028, "close": 8.038, "volume": 53.51, "quote_volume": 430.21181, "trades": 40, "taker_buy_volume": 27.61, "taker_buy_quote": 221.94318}, {"ts": 1774919880000, "open": 8.048, "high": 8.06, "low": 8.041, "close": 8.041, "volume": 273.95, "quote_volume": 2206.21742, "trades": 39, "taker_buy_volume": 49.9, "taker_buy_quote": 401.94987}, {"ts": 1774919940000, "open": 8.041, "high": 8.041, "low": 8.027, "close": 8.027, "volume": 44.82, "quote_volume": 360.01976, "trades": 37, "taker_buy_volume": 1.25, "taker_buy_quote": 10.04375}, {"ts": 1774920000000, "open": 8.026, "high": 8.033, "low": 8.017, "close": 8.018, "volume": 92.2, "quote_volume": 739.78664, "trades": 68, "taker_buy_volume": 43.62, "taker_buy_quote": 350.18179}, {"ts": 1774920060000, "open": 8.017, "high": 8.018, "low": 8.006, "close": 8.011, "volume": 249.76, "quote_volume": 2000.44391, "trades": 95, "taker_buy_volume": 59.15, "taker_buy_quote": 473.77471}, {"ts": 1774920120000, "open": 8.01, "high": 8.019, "low": 8.008, "close": 8.01, "volume": 71.72, "quote_volume": 574.60678, "trades": 30, "taker_buy_volume": 7.5, "taker_buy_quote": 60.12375}, {"ts": 1774920180000, "open": 8.01, "high": 8.013, "low": 8.004, "close": 8.013, "volume": 62.9, "quote_volume": 503.63138, "trades": 30, "taker_buy_volume": 20.95, "taker_buy_quote": 167.77306}, {"ts": 1774920240000, "open": 8.008, "high": 8.018, "low": 8.008, "close": 8.011, "volume": 16.68, "quote_volume": 133.68545, "trades": 16, "taker_buy_volume": 6.41, "taker_buy_quote": 51.38278}, {"ts": 1774920300000, "open": 8.011, "high": 8.018, "low": 7.994, "close": 8.008, "volume": 237.88, "quote_volume": 1903.05833, "trades": 54, "taker_buy_volume": 13.5, "taker_buy_quote": 108.1233}, {"ts": 1774920360000, "open": 8.007, "high": 8.01, "low": 7.991, "close": 8.003, "volume": 66.09, "quote_volume": 528.85621, "trades": 49, "taker_buy_volume": 28.6, "taker_buy_quote": 228.94128}, {"ts": 1774920420000, "open": 8.005, "high": 8.005, "low": 8.002, "close": 8.002, "volume": 41.45, "quote_volume": 331.73912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920480000, "open": 8.01, "high": 8.018, "low": 8.0, "close": 8.004, "volume": 114.35, "quote_volume": 915.52502, "trades": 31, "taker_buy_volume": 13.28, "taker_buy_quote": 106.41741}, {"ts": 1774920540000, "open": 7.999, "high": 7.999, "low": 7.99, "close": 7.991, "volume": 22.94, "quote_volume": 183.38322, "trades": 22, "taker_buy_volume": 2.85, "taker_buy_quote": 22.78482}, {"ts": 1774920600000, "open": 7.99, "high": 7.996, "low": 7.983, "close": 7.983, "volume": 77.14, "quote_volume": 616.04131, "trades": 24, "taker_buy_volume": 11.62, "taker_buy_quote": 92.86515}, {"ts": 1774920660000, "open": 7.983, "high": 7.983, "low": 7.959, "close": 7.964, "volume": 194.99, "quote_volume": 1555.24853, "trades": 58, "taker_buy_volume": 27.35, "taker_buy_quote": 217.82689}, {"ts": 1774920720000, "open": 7.965, "high": 7.985, "low": 7.965, "close": 7.985, "volume": 25.32, "quote_volume": 201.9156, "trades": 23, "taker_buy_volume": 25.32, "taker_buy_quote": 201.9156}, {"ts": 1774920780000, "open": 7.985, "high": 7.987, "low": 7.972, "close": 7.982, "volume": 313.25, "quote_volume": 2499.25515, "trades": 44, "taker_buy_volume": 136.69, "taker_buy_quote": 1090.95384}, {"ts": 1774920840000, "open": 7.983, "high": 7.987, "low": 7.983, "close": 7.987, "volume": 6.3, "quote_volume": 50.3055, "trades": 5, "taker_buy_volume": 6.3, "taker_buy_quote": 50.3055}, {"ts": 1774920900000, "open": 7.988, "high": 7.996, "low": 7.986, "close": 7.986, "volume": 51.24, "quote_volume": 409.53861, "trades": 27, "taker_buy_volume": 33.35, "taker_buy_quote": 266.59829}, {"ts": 1774920960000, "open": 7.992, "high": 8.002, "low": 7.992, "close": 7.994, "volume": 23.98, "quote_volume": 191.77326, "trades": 24, "taker_buy_volume": 13.86, "taker_buy_quote": 110.83842}, {"ts": 1774921020000, "open": 7.999, "high": 8.0, "low": 7.991, "close": 7.991, "volume": 29.98, "quote_volume": 239.76154, "trades": 14, "taker_buy_volume": 6.62, "taker_buy_quote": 52.93824}, {"ts": 1774921080000, "open": 7.992, "high": 7.997, "low": 7.987, "close": 7.987, "volume": 44.33, "quote_volume": 354.29643, "trades": 21, "taker_buy_volume": 7.56, "taker_buy_quote": 60.43842}, {"ts": 1774921140000, "open": 7.986, "high": 7.986, "low": 7.977, "close": 7.983, "volume": 74.86, "quote_volume": 597.4167, "trades": 24, "taker_buy_volume": 11.34, "taker_buy_quote": 90.50832}, {"ts": 1774921200000, "open": 7.979, "high": 7.979, "low": 7.963, "close": 7.963, "volume": 67.02, "quote_volume": 534.41666, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921260000, "open": 7.962, "high": 7.966, "low": 7.952, "close": 7.952, "volume": 57.79, "quote_volume": 459.98732, "trades": 25, "taker_buy_volume": 34.86, "taker_buy_quote": 277.49875}, {"ts": 1774921320000, "open": 7.952, "high": 7.958, "low": 7.945, "close": 7.958, "volume": 238.74, "quote_volume": 1897.50935, "trades": 23, "taker_buy_volume": 26.48, "taker_buy_quote": 210.67738}, {"ts": 1774921380000, "open": 7.953, "high": 7.956, "low": 7.952, "close": 7.956, "volume": 14.77, "quote_volume": 117.46834, "trades": 9, "taker_buy_volume": 12.25, "taker_buy_quote": 97.42804}, {"ts": 1774921440000, "open": 7.957, "high": 7.961, "low": 7.957, "close": 7.961, "volume": 5.68, "quote_volume": 45.20774, "trades": 5, "taker_buy_volume": 5.68, "taker_buy_quote": 45.20774}, {"ts": 1774921500000, "open": 7.962, "high": 7.969, "low": 7.962, "close": 7.962, "volume": 26.27, "quote_volume": 209.25803, "trades": 16, "taker_buy_volume": 12.77, "taker_buy_quote": 101.72915}, {"ts": 1774921560000, "open": 7.962, "high": 7.962, "low": 7.952, "close": 7.952, "volume": 12.67, "quote_volume": 100.80975, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921620000, "open": 7.954, "high": 7.955, "low": 7.94, "close": 7.944, "volume": 30.59, "quote_volume": 243.02288, "trades": 27, "taker_buy_volume": 7.86, "taker_buy_quote": 62.4474}, {"ts": 1774921680000, "open": 7.94, "high": 7.94, "low": 7.931, "close": 7.931, "volume": 40.9, "quote_volume": 324.59363, "trades": 31, "taker_buy_volume": 8.89, "taker_buy_quote": 70.55612}, {"ts": 1774921740000, "open": 7.931, "high": 7.931, "low": 7.901, "close": 7.901, "volume": 396.3, "quote_volume": 3136.26956, "trades": 131, "taker_buy_volume": 68.01, "taker_buy_quote": 538.47329}, {"ts": 1774921800000, "open": 7.907, "high": 7.912, "low": 7.902, "close": 7.909, "volume": 34.08, "quote_volume": 269.44143, "trades": 28, "taker_buy_volume": 25.51, "taker_buy_quote": 201.71159}, {"ts": 1774921860000, "open": 7.91, "high": 7.912, "low": 7.898, "close": 7.898, "volume": 179.16, "quote_volume": 1415.72494, "trades": 39, "taker_buy_volume": 37.92, "taker_buy_quote": 299.87812}, {"ts": 1774921920000, "open": 7.906, "high": 7.928, "low": 7.906, "close": 7.906, "volume": 252.06, "quote_volume": 1996.16587, "trades": 62, "taker_buy_volume": 172.85, "taker_buy_quote": 1369.39824}, {"ts": 1774921980000, "open": 7.907, "high": 7.908, "low": 7.892, "close": 7.908, "volume": 59.48, "quote_volume": 470.0468, "trades": 52, "taker_buy_volume": 28.36, "taker_buy_quote": 224.1609}, {"ts": 1774922040000, "open": 7.892, "high": 7.909, "low": 7.892, "close": 7.898, "volume": 22.29, "quote_volume": 176.12143, "trades": 15, "taker_buy_volume": 10.78, "taker_buy_quote": 85.21751}, {"ts": 1774922100000, "open": 7.905, "high": 7.905, "low": 7.866, "close": 7.87, "volume": 227.8, "quote_volume": 1795.29789, "trades": 112, "taker_buy_volume": 39.63, "taker_buy_quote": 312.42984}, {"ts": 1774922160000, "open": 7.865, "high": 7.881, "low": 7.865, "close": 7.881, "volume": 22.87, "quote_volume": 180.09308, "trades": 17, "taker_buy_volume": 20.1, "taker_buy_quote": 158.29818}, {"ts": 1774922220000, "open": 7.879, "high": 7.882, "low": 7.861, "close": 7.861, "volume": 113.22, "quote_volume": 890.83844, "trades": 72, "taker_buy_volume": 38.21, "taker_buy_quote": 301.01922}, {"ts": 1774922280000, "open": 7.861, "high": 7.89, "low": 7.855, "close": 7.89, "volume": 242.0, "quote_volume": 1903.6921, "trades": 76, "taker_buy_volume": 94.73, "taker_buy_quote": 746.06915}, {"ts": 1774922340000, "open": 7.874, "high": 7.889, "low": 7.867, "close": 7.875, "volume": 67.17, "quote_volume": 529.18626, "trades": 61, "taker_buy_volume": 28.57, "taker_buy_quote": 225.16657}, {"ts": 1774922400000, "open": 7.879, "high": 7.898, "low": 7.875, "close": 7.886, "volume": 102.86, "quote_volume": 811.24962, "trades": 106, "taker_buy_volume": 49.19, "taker_buy_quote": 387.88666}, {"ts": 1774922460000, "open": 7.886, "high": 7.887, "low": 7.86, "close": 7.868, "volume": 79.13, "quote_volume": 622.67003, "trades": 71, "taker_buy_volume": 29.5, "taker_buy_quote": 232.15695}, {"ts": 1774922520000, "open": 7.869, "high": 7.89, "low": 7.869, "close": 7.886, "volume": 57.83, "quote_volume": 455.78247, "trades": 41, "taker_buy_volume": 28.16, "taker_buy_quote": 221.88672}, {"ts": 1774922580000, "open": 7.891, "high": 7.902, "low": 7.875, "close": 7.881, "volume": 85.68, "quote_volume": 675.97168, "trades": 71, "taker_buy_volume": 20.35, "taker_buy_quote": 160.62089}, {"ts": 1774922640000, "open": 7.875, "high": 7.882, "low": 7.874, "close": 7.876, "volume": 28.03, "quote_volume": 220.78769, "trades": 14, "taker_buy_volume": 15.31, "taker_buy_quote": 120.60209}, {"ts": 1774922700000, "open": 7.875, "high": 7.875, "low": 7.861, "close": 7.875, "volume": 83.79, "quote_volume": 659.31979, "trades": 53, "taker_buy_volume": 47.98, "taker_buy_quote": 377.59865}, {"ts": 1774922760000, "open": 7.875, "high": 7.88, "low": 7.872, "close": 7.872, "volume": 21.58, "quote_volume": 169.96673, "trades": 14, "taker_buy_volume": 11.42, "taker_buy_quote": 89.97575}, {"ts": 1774922820000, "open": 7.871, "high": 7.872, "low": 7.87, "close": 7.872, "volume": 5.94, "quote_volume": 46.75584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 7.876, "high": 7.891, "low": 7.876, "close": 7.887, "volume": 139.46, "quote_volume": 1099.44289, "trades": 55, "taker_buy_volume": 118.55, "taker_buy_quote": 934.59927}, {"ts": 1774922940000, "open": 7.886, "high": 7.886, "low": 7.873, "close": 7.873, "volume": 69.49, "quote_volume": 547.59081, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923000000, "open": 7.872, "high": 7.876, "low": 7.864, "close": 7.876, "volume": 44.44, "quote_volume": 349.76665, "trades": 21, "taker_buy_volume": 33.08, "taker_buy_quote": 260.38553}, {"ts": 1774923060000, "open": 7.877, "high": 7.879, "low": 7.874, "close": 7.874, "volume": 29.09, "quote_volume": 229.12714, "trades": 5, "taker_buy_volume": 22.88, "taker_buy_quote": 180.2296}, {"ts": 1774923120000, "open": 7.88, "high": 7.894, "low": 7.88, "close": 7.891, "volume": 91.93, "quote_volume": 725.10633, "trades": 32, "taker_buy_volume": 74.29, "taker_buy_quote": 585.91276}, {"ts": 1774923180000, "open": 7.894, "high": 7.901, "low": 7.891, "close": 7.892, "volume": 131.08, "quote_volume": 1035.01157, "trades": 34, "taker_buy_volume": 78.95, "taker_buy_quote": 623.51358}, {"ts": 1774923240000, "open": 7.893, "high": 7.893, "low": 7.872, "close": 7.872, "volume": 307.16, "quote_volume": 2420.92131, "trades": 40, "taker_buy_volume": 13.86, "taker_buy_quote": 109.39698}, {"ts": 1774923300000, "open": 7.877, "high": 7.877, "low": 7.868, "close": 7.868, "volume": 21.18, "quote_volume": 166.7683, "trades": 19, "taker_buy_volume": 2.56, "taker_buy_quote": 20.15616}, {"ts": 1774923360000, "open": 7.867, "high": 7.867, "low": 7.86, "close": 7.867, "volume": 81.09, "quote_volume": 637.69268, "trades": 33, "taker_buy_volume": 60.39, "taker_buy_quote": 474.88138}, {"ts": 1774923420000, "open": 7.868, "high": 7.876, "low": 7.868, "close": 7.876, "volume": 40.94, "quote_volume": 322.35311, "trades": 12, "taker_buy_volume": 40.94, "taker_buy_quote": 322.35311}, {"ts": 1774923480000, "open": 7.877, "high": 7.877, "low": 7.872, "close": 7.872, "volume": 32.15, "quote_volume": 253.20292, "trades": 16, "taker_buy_volume": 15.94, "taker_buy_quote": 125.55938}, {"ts": 1774923540000, "open": 7.871, "high": 7.873, "low": 7.863, "close": 7.863, "volume": 98.78, "quote_volume": 777.0723, "trades": 24, "taker_buy_volume": 28.41, "taker_buy_quote": 223.59124}, {"ts": 1774923600000, "open": 7.865, "high": 7.872, "low": 7.863, "close": 7.872, "volume": 50.85, "quote_volume": 399.98369, "trades": 16, "taker_buy_volume": 35.47, "taker_buy_quote": 279.02351}, {"ts": 1774923660000, "open": 7.873, "high": 7.878, "low": 7.863, "close": 7.866, "volume": 122.3, "quote_volume": 962.33685, "trades": 27, "taker_buy_volume": 41.32, "taker_buy_quote": 325.38283}, {"ts": 1774923720000, "open": 7.865, "high": 7.865, "low": 7.856, "close": 7.865, "volume": 48.22, "quote_volume": 379.07881, "trades": 22, "taker_buy_volume": 20.67, "taker_buy_quote": 162.53205}, {"ts": 1774923780000, "open": 7.866, "high": 7.871, "low": 7.862, "close": 7.864, "volume": 90.0, "quote_volume": 708.11349, "trades": 26, "taker_buy_volume": 67.86, "taker_buy_quote": 533.90715}, {"ts": 1774923840000, "open": 7.864, "high": 7.865, "low": 7.858, "close": 7.858, "volume": 35.22, "quote_volume": 276.93578, "trades": 10, "taker_buy_volume": 18.84, "taker_buy_quote": 148.15904}, {"ts": 1774923900000, "open": 7.858, "high": 7.858, "low": 7.851, "close": 7.851, "volume": 25.14, "quote_volume": 197.4949, "trades": 16, "taker_buy_volume": 3.45, "taker_buy_quote": 27.0963}, {"ts": 1774923960000, "open": 7.853, "high": 7.866, "low": 7.853, "close": 7.866, "volume": 68.92, "quote_volume": 541.56294, "trades": 25, "taker_buy_volume": 68.28, "taker_buy_quote": 536.53382}, {"ts": 1774924020000, "open": 7.867, "high": 7.875, "low": 7.866, "close": 7.87, "volume": 28.45, "quote_volume": 223.93687, "trades": 18, "taker_buy_volume": 24.61, "taker_buy_quote": 193.72759}, {"ts": 1774924080000, "open": 7.866, "high": 7.866, "low": 7.849, "close": 7.849, "volume": 79.16, "quote_volume": 621.88986, "trades": 42, "taker_buy_volume": 6.52, "taker_buy_quote": 51.22708}, {"ts": 1774924140000, "open": 7.848, "high": 7.85, "low": 7.841, "close": 7.85, "volume": 903.36, "quote_volume": 7083.71844, "trades": 63, "taker_buy_volume": 167.89, "taker_buy_quote": 1316.79076}, {"ts": 1774924200000, "open": 7.85, "high": 7.854, "low": 7.845, "close": 7.852, "volume": 51.09, "quote_volume": 401.12511, "trades": 20, "taker_buy_volume": 35.44, "taker_buy_quote": 278.2891}, {"ts": 1774924260000, "open": 7.855, "high": 7.858, "low": 7.852, "close": 7.856, "volume": 41.21, "quote_volume": 323.67876, "trades": 16, "taker_buy_volume": 33.46, "taker_buy_quote": 262.82192}, {"ts": 1774924320000, "open": 7.857, "high": 7.873, "low": 7.857, "close": 7.87, "volume": 41.15, "quote_volume": 323.6644, "trades": 25, "taker_buy_volume": 30.35, "taker_buy_quote": 238.65888}, {"ts": 1774924380000, "open": 7.871, "high": 7.876, "low": 7.852, "close": 7.853, "volume": 95.33, "quote_volume": 749.27091, "trades": 39, "taker_buy_volume": 62.86, "taker_buy_quote": 494.08817}, {"ts": 1774924440000, "open": 7.857, "high": 7.858, "low": 7.845, "close": 7.856, "volume": 47.52, "quote_volume": 373.17687, "trades": 42, "taker_buy_volume": 34.33, "taker_buy_quote": 269.64188}, {"ts": 1774924500000, "open": 7.857, "high": 7.86, "low": 7.846, "close": 7.846, "volume": 125.46, "quote_volume": 984.91211, "trades": 19, "taker_buy_volume": 16.75, "taker_buy_quote": 131.64732}, {"ts": 1774924560000, "open": 7.85, "high": 7.856, "low": 7.847, "close": 7.856, "volume": 35.19, "quote_volume": 276.28712, "trades": 15, "taker_buy_volume": 22.6, "taker_buy_quote": 177.4814}, {"ts": 1774924620000, "open": 7.857, "high": 7.861, "low": 7.857, "close": 7.861, "volume": 17.58, "quote_volume": 138.16554, "trades": 7, "taker_buy_volume": 17.58, "taker_buy_quote": 138.16554}, {"ts": 1774924680000, "open": 7.856, "high": 7.864, "low": 7.853, "close": 7.864, "volume": 62.22, "quote_volume": 488.8806, "trades": 38, "taker_buy_volume": 34.85, "taker_buy_quote": 273.88858}, {"ts": 1774924740000, "open": 7.865, "high": 7.869, "low": 7.863, "close": 7.864, "volume": 28.62, "quote_volume": 225.12308, "trades": 15, "taker_buy_volume": 6.4, "taker_buy_quote": 50.3488}, {"ts": 1774924800000, "open": 7.867, "high": 7.878, "low": 7.867, "close": 7.876, "volume": 31.82, "quote_volume": 250.47844, "trades": 16, "taker_buy_volume": 29.26, "taker_buy_quote": 230.3146}, {"ts": 1774924860000, "open": 7.879, "high": 7.882, "low": 7.87, "close": 7.876, "volume": 77.5, "quote_volume": 610.40369, "trades": 31, "taker_buy_volume": 31.02, "taker_buy_quote": 244.37226}, {"ts": 1774924920000, "open": 7.877, "high": 7.892, "low": 7.877, "close": 7.882, "volume": 89.84, "quote_volume": 708.69284, "trades": 38, "taker_buy_volume": 70.69, "taker_buy_quote": 557.63144}, {"ts": 1774924980000, "open": 7.888, "high": 7.888, "low": 7.879, "close": 7.888, "volume": 25.66, "quote_volume": 202.30044, "trades": 21, "taker_buy_volume": 10.67, "taker_buy_quote": 84.13808}, {"ts": 1774925040000, "open": 7.889, "high": 7.895, "low": 7.889, "close": 7.893, "volume": 32.92, "quote_volume": 259.85126, "trades": 18, "taker_buy_volume": 18.39, "taker_buy_quote": 145.15982}, {"ts": 1774925100000, "open": 7.893, "high": 7.893, "low": 7.879, "close": 7.893, "volume": 57.92, "quote_volume": 456.82684, "trades": 40, "taker_buy_volume": 17.77, "taker_buy_quote": 140.14944}, {"ts": 1774925160000, "open": 7.894, "high": 7.895, "low": 7.886, "close": 7.886, "volume": 37.42, "quote_volume": 295.33339, "trades": 25, "taker_buy_volume": 2.54, "taker_buy_quote": 20.05203}, {"ts": 1774925220000, "open": 7.886, "high": 7.89, "low": 7.881, "close": 7.89, "volume": 8.57, "quote_volume": 67.56228, "trades": 10, "taker_buy_volume": 0.64, "taker_buy_quote": 5.0496}, {"ts": 1774925280000, "open": 7.89, "high": 7.894, "low": 7.89, "close": 7.894, "volume": 5.71, "quote_volume": 45.0646, "trades": 5, "taker_buy_volume": 5.71, "taker_buy_quote": 45.0646}, {"ts": 1774925340000, "open": 7.895, "high": 7.897, "low": 7.888, "close": 7.888, "volume": 29.22, "quote_volume": 230.59029, "trades": 15, "taker_buy_volume": 3.81, "taker_buy_quote": 30.08376}, {"ts": 1774925400000, "open": 7.889, "high": 7.901, "low": 7.889, "close": 7.901, "volume": 117.68, "quote_volume": 929.69039, "trades": 19, "taker_buy_volume": 58.28, "taker_buy_quote": 460.37099}, {"ts": 1774925460000, "open": 7.902, "high": 7.905, "low": 7.89, "close": 7.896, "volume": 217.24, "quote_volume": 1716.53265, "trades": 36, "taker_buy_volume": 141.61, "taker_buy_quote": 1119.20436}, {"ts": 1774925520000, "open": 7.892, "high": 7.892, "low": 7.891, "close": 7.891, "volume": 16.79, "quote_volume": 132.49116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925580000, "open": 7.89, "high": 7.89, "low": 7.878, "close": 7.883, "volume": 38.28, "quote_volume": 301.69144, "trades": 29, "taker_buy_volume": 10.89, "taker_buy_quote": 85.81279}, {"ts": 1774925640000, "open": 7.883, "high": 7.893, "low": 7.882, "close": 7.893, "volume": 121.55, "quote_volume": 959.08225, "trades": 16, "taker_buy_volume": 117.98, "taker_buy_quote": 930.94351}, {"ts": 1774925700000, "open": 7.893, "high": 7.893, "low": 7.884, "close": 7.891, "volume": 31.01, "quote_volume": 244.62192, "trades": 15, "taker_buy_volume": 3.83, "taker_buy_quote": 30.21869}, {"ts": 1774925760000, "open": 7.892, "high": 7.893, "low": 7.892, "close": 7.893, "volume": 2.54, "quote_volume": 20.04695, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 20.04695}, {"ts": 1774925820000, "open": 7.894, "high": 7.906, "low": 7.894, "close": 7.894, "volume": 136.61, "quote_volume": 1079.61403, "trades": 42, "taker_buy_volume": 115.82, "taker_buy_quote": 915.37923}, {"ts": 1774925880000, "open": 7.899, "high": 7.908, "low": 7.899, "close": 7.908, "volume": 26.73, "quote_volume": 211.23241, "trades": 13, "taker_buy_volume": 26.73, "taker_buy_quote": 211.23241}, {"ts": 1774925940000, "open": 7.909, "high": 7.924, "low": 7.909, "close": 7.922, "volume": 290.0, "quote_volume": 2295.90888, "trades": 27, "taker_buy_volume": 281.11, "taker_buy_quote": 2225.46833}, {"ts": 1774926000000, "open": 7.924, "high": 7.957, "low": 7.924, "close": 7.955, "volume": 434.15, "quote_volume": 3450.6092, "trades": 114, "taker_buy_volume": 422.72, "taker_buy_quote": 3359.95914}, {"ts": 1774926060000, "open": 7.956, "high": 7.961, "low": 7.947, "close": 7.954, "volume": 31.22, "quote_volume": 248.3332, "trades": 30, "taker_buy_volume": 14.86, "taker_buy_quote": 118.2219}, {"ts": 1774926120000, "open": 7.955, "high": 7.962, "low": 7.943, "close": 7.961, "volume": 216.38, "quote_volume": 1722.20071, "trades": 52, "taker_buy_volume": 169.35, "taker_buy_quote": 1348.15566}, {"ts": 1774926180000, "open": 7.96, "high": 7.96, "low": 7.945, "close": 7.954, "volume": 53.16, "quote_volume": 422.74651, "trades": 25, "taker_buy_volume": 9.75, "taker_buy_quote": 77.55443}, {"ts": 1774926240000, "open": 7.954, "high": 7.954, "low": 7.945, "close": 7.945, "volume": 11.32, "quote_volume": 89.98301, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 7.948, "high": 7.952, "low": 7.941, "close": 7.944, "volume": 38.34, "quote_volume": 304.71859, "trades": 27, "taker_buy_volume": 9.47, "taker_buy_quote": 75.30163}, {"ts": 1774926360000, "open": 7.944, "high": 7.948, "low": 7.94, "close": 7.948, "volume": 13.18, "quote_volume": 104.705, "trades": 11, "taker_buy_volume": 5.01, "taker_buy_quote": 39.81327}, {"ts": 1774926420000, "open": 7.947, "high": 7.947, "low": 7.936, "close": 7.939, "volume": 68.98, "quote_volume": 547.74971, "trades": 34, "taker_buy_volume": 24.72, "taker_buy_quote": 196.28247}, {"ts": 1774926480000, "open": 7.939, "high": 7.945, "low": 7.932, "close": 7.94, "volume": 108.53, "quote_volume": 861.41816, "trades": 73, "taker_buy_volume": 92.2, "taker_buy_quote": 731.81321}, {"ts": 1774926540000, "open": 7.94, "high": 7.958, "low": 7.939, "close": 7.939, "volume": 266.16, "quote_volume": 2115.5208, "trades": 80, "taker_buy_volume": 187.76, "taker_buy_quote": 1492.40226}, {"ts": 1774926600000, "open": 7.939, "high": 7.939, "low": 7.931, "close": 7.931, "volume": 12.26, "quote_volume": 97.27546, "trades": 21, "taker_buy_volume": 1.27, "taker_buy_quote": 10.07745}, {"ts": 1774926660000, "open": 7.933, "high": 7.937, "low": 7.914, "close": 7.925, "volume": 274.15, "quote_volume": 2172.1219, "trades": 105, "taker_buy_volume": 110.67, "taker_buy_quote": 877.03544}, {"ts": 1774926720000, "open": 7.924, "high": 7.936, "low": 7.922, "close": 7.922, "volume": 104.44, "quote_volume": 828.04035, "trades": 36, "taker_buy_volume": 72.4, "taker_buy_quote": 574.1899}, {"ts": 1774926780000, "open": 7.926, "high": 7.926, "low": 7.914, "close": 7.914, "volume": 48.63, "quote_volume": 385.09392, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926840000, "open": 7.915, "high": 7.915, "low": 7.909, "close": 7.913, "volume": 29.79, "quote_volume": 235.71066, "trades": 23, "taker_buy_volume": 15.24, "taker_buy_quote": 120.57126}, {"ts": 1774926900000, "open": 7.911, "high": 7.915, "low": 7.908, "close": 7.915, "volume": 37.84, "quote_volume": 299.34064, "trades": 18, "taker_buy_volume": 26.58, "taker_buy_quote": 210.26685}, {"ts": 1774926960000, "open": 7.916, "high": 7.918, "low": 7.913, "close": 7.918, "volume": 6.35, "quote_volume": 50.26279, "trades": 5, "taker_buy_volume": 3.81, "taker_buy_quote": 30.16377}, {"ts": 1774927020000, "open": 7.919, "high": 7.929, "low": 7.919, "close": 7.929, "volume": 13.97, "quote_volume": 110.69828, "trades": 15, "taker_buy_volume": 13.97, "taker_buy_quote": 110.69828}, {"ts": 1774927080000, "open": 7.929, "high": 7.929, "low": 7.927, "close": 7.927, "volume": 14.5, "quote_volume": 114.96669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927140000, "open": 7.926, "high": 7.939, "low": 7.925, "close": 7.939, "volume": 68.65, "quote_volume": 544.43812, "trades": 23, "taker_buy_volume": 47.83, "taker_buy_quote": 379.38306}, {"ts": 1774927200000, "open": 7.935, "high": 7.935, "low": 7.927, "close": 7.927, "volume": 28.94, "quote_volume": 229.55564, "trades": 20, "taker_buy_volume": 1.27, "taker_buy_quote": 10.07237}, {"ts": 1774927260000, "open": 7.93, "high": 7.934, "low": 7.928, "close": 7.928, "volume": 46.76, "quote_volume": 370.83063, "trades": 21, "taker_buy_volume": 23.99, "taker_buy_quote": 190.2534}, {"ts": 1774927320000, "open": 7.928, "high": 7.931, "low": 7.922, "close": 7.931, "volume": 35.54, "quote_volume": 281.65333, "trades": 24, "taker_buy_volume": 11.36, "taker_buy_quote": 90.0522}, {"ts": 1774927380000, "open": 7.932, "high": 7.999, "low": 7.932, "close": 7.965, "volume": 1127.57, "quote_volume": 8987.68855, "trades": 178, "taker_buy_volume": 933.46, "taker_buy_quote": 7440.23191}, {"ts": 1774927440000, "open": 7.964, "high": 7.977, "low": 7.951, "close": 7.959, "volume": 271.42, "quote_volume": 2162.06246, "trades": 59, "taker_buy_volume": 81.54, "taker_buy_quote": 649.89295}, {"ts": 1774927500000, "open": 7.969, "high": 7.984, "low": 7.969, "close": 7.972, "volume": 555.61, "quote_volume": 4431.79896, "trades": 51, "taker_buy_volume": 529.44, "taker_buy_quote": 4223.03965}, {"ts": 1774927560000, "open": 7.972, "high": 7.98, "low": 7.971, "close": 7.98, "volume": 46.86, "quote_volume": 373.65574, "trades": 16, "taker_buy_volume": 29.14, "taker_buy_quote": 232.35144}, {"ts": 1774927620000, "open": 7.977, "high": 8.0, "low": 7.97, "close": 7.985, "volume": 105.94, "quote_volume": 846.479, "trades": 53, "taker_buy_volume": 77.94, "taker_buy_quote": 622.87402}, {"ts": 1774927680000, "open": 7.991, "high": 8.035, "low": 7.991, "close": 8.016, "volume": 812.19, "quote_volume": 6513.40394, "trades": 175, "taker_buy_volume": 728.78, "taker_buy_quote": 5845.26179}, {"ts": 1774927740000, "open": 8.016, "high": 8.016, "low": 7.995, "close": 7.995, "volume": 121.88, "quote_volume": 975.34758, "trades": 56, "taker_buy_volume": 53.39, "taker_buy_quote": 427.22678}, {"ts": 1774927800000, "open": 8.0, "high": 8.004, "low": 7.992, "close": 8.004, "volume": 327.21, "quote_volume": 2618.39138, "trades": 49, "taker_buy_volume": 287.34, "taker_buy_quote": 2299.60397}, {"ts": 1774927860000, "open": 8.005, "high": 8.005, "low": 8.0, "close": 8.0, "volume": 12.77, "quote_volume": 102.165, "trades": 5, "taker_buy_volume": 1.0, "taker_buy_quote": 8.005}, {"ts": 1774927920000, "open": 7.999, "high": 8.004, "low": 7.98, "close": 7.985, "volume": 103.88, "quote_volume": 830.04397, "trades": 59, "taker_buy_volume": 24.61, "taker_buy_quote": 196.96769}, {"ts": 1774927980000, "open": 7.985, "high": 7.999, "low": 7.983, "close": 7.994, "volume": 165.25, "quote_volume": 1320.82834, "trades": 86, "taker_buy_volume": 119.67, "taker_buy_quote": 956.57371}, {"ts": 1774928040000, "open": 7.996, "high": 8.0, "low": 7.991, "close": 7.998, "volume": 103.57, "quote_volume": 828.14757, "trades": 56, "taker_buy_volume": 74.09, "taker_buy_quote": 592.40747}, {"ts": 1774928100000, "open": 7.997, "high": 7.997, "low": 7.969, "close": 7.969, "volume": 65.92, "quote_volume": 526.05048, "trades": 43, "taker_buy_volume": 25.03, "taker_buy_quote": 199.70813}, {"ts": 1774928160000, "open": 7.975, "high": 7.977, "low": 7.971, "close": 7.977, "volume": 62.43, "quote_volume": 497.75955, "trades": 18, "taker_buy_volume": 23.17, "taker_buy_quote": 184.74429}, {"ts": 1774928220000, "open": 7.975, "high": 7.975, "low": 7.966, "close": 7.969, "volume": 33.14, "quote_volume": 264.15209, "trades": 16, "taker_buy_volume": 9.98, "taker_buy_quote": 79.50779}, {"ts": 1774928280000, "open": 7.968, "high": 7.969, "low": 7.962, "close": 7.962, "volume": 71.52, "quote_volume": 569.72739, "trades": 19, "taker_buy_volume": 39.06, "taker_buy_quote": 311.20887}, {"ts": 1774928340000, "open": 7.962, "high": 7.962, "low": 7.962, "close": 7.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 7.967, "high": 8.039, "low": 7.967, "close": 8.002, "volume": 2633.35, "quote_volume": 21100.44212, "trades": 174, "taker_buy_volume": 2502.41, "taker_buy_quote": 20051.11146}, {"ts": 1774928460000, "open": 8.002, "high": 8.009, "low": 7.999, "close": 7.999, "volume": 172.74, "quote_volume": 1382.52104, "trades": 36, "taker_buy_volume": 62.63, "taker_buy_quote": 501.20688}, {"ts": 1774928520000, "open": 7.999, "high": 8.006, "low": 7.996, "close": 8.006, "volume": 198.92, "quote_volume": 1592.12765, "trades": 24, "taker_buy_volume": 179.65, "taker_buy_quote": 1437.98262}, {"ts": 1774928580000, "open": 8.007, "high": 8.007, "low": 8.0, "close": 8.003, "volume": 219.09, "quote_volume": 1753.96469, "trades": 22, "taker_buy_volume": 23.78, "taker_buy_quote": 190.32016}, {"ts": 1774928640000, "open": 8.003, "high": 8.01, "low": 8.0, "close": 8.01, "volume": 52.01, "quote_volume": 416.39648, "trades": 16, "taker_buy_volume": 37.57, "taker_buy_quote": 300.82384}, {"ts": 1774928700000, "open": 8.011, "high": 8.029, "low": 8.011, "close": 8.025, "volume": 159.28, "quote_volume": 1277.87462, "trades": 44, "taker_buy_volume": 129.83, "taker_buy_quote": 1041.60276}, {"ts": 1774928760000, "open": 8.025, "high": 8.025, "low": 8.006, "close": 8.008, "volume": 1874.97, "quote_volume": 15039.79589, "trades": 108, "taker_buy_volume": 450.69, "taker_buy_quote": 3614.99448}, {"ts": 1774928820000, "open": 8.007, "high": 8.007, "low": 8.004, "close": 8.004, "volume": 11.79, "quote_volume": 94.37529, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 8.014, "high": 8.017, "low": 7.997, "close": 7.997, "volume": 150.83, "quote_volume": 1207.74979, "trades": 58, "taker_buy_volume": 67.5, "taker_buy_quote": 540.95256}, {"ts": 1774928940000, "open": 7.997, "high": 8.0, "low": 7.992, "close": 8.0, "volume": 145.17, "quote_volume": 1160.85643, "trades": 23, "taker_buy_volume": 107.75, "taker_buy_quote": 861.68023}, {"ts": 1774929000000, "open": 8.001, "high": 8.043, "low": 8.0, "close": 8.013, "volume": 1600.64, "quote_volume": 12846.21473, "trades": 196, "taker_buy_volume": 1283.7, "taker_buy_quote": 10301.90275}, {"ts": 1774929060000, "open": 8.012, "high": 8.02, "low": 7.999, "close": 7.999, "volume": 160.27, "quote_volume": 1283.22706, "trades": 55, "taker_buy_volume": 36.0, "taker_buy_quote": 288.6435}, {"ts": 1774929120000, "open": 8.0, "high": 8.009, "low": 8.0, "close": 8.009, "volume": 24.44, "quote_volume": 195.62002, "trades": 6, "taker_buy_volume": 10.53, "taker_buy_quote": 84.33477}, {"ts": 1774929180000, "open": 8.001, "high": 8.009, "low": 8.0, "close": 8.009, "volume": 43.73, "quote_volume": 350.17878, "trades": 22, "taker_buy_volume": 38.67, "taker_buy_quote": 309.69651}, {"ts": 1774929240000, "open": 8.002, "high": 8.009, "low": 8.001, "close": 8.001, "volume": 4.95, "quote_volume": 39.61286, "trades": 3, "taker_buy_volume": 0.79, "taker_buy_quote": 6.32711}, {"ts": 1774929300000, "open": 8.001, "high": 8.001, "low": 7.999, "close": 7.999, "volume": 32.65, "quote_volume": 261.17625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929360000, "open": 8.0, "high": 8.022, "low": 8.0, "close": 8.021, "volume": 115.88, "quote_volume": 928.60582, "trades": 38, "taker_buy_volume": 101.61, "taker_buy_quote": 814.20419}, {"ts": 1774929420000, "open": 8.019, "high": 8.022, "low": 8.015, "close": 8.02, "volume": 100.6, "quote_volume": 806.70276, "trades": 17, "taker_buy_volume": 42.39, "taker_buy_quote": 339.98898}, {"ts": 1774929480000, "open": 8.019, "high": 8.025, "low": 8.017, "close": 8.021, "volume": 29.55, "quote_volume": 237.08329, "trades": 12, "taker_buy_volume": 22.01, "taker_buy_quote": 176.60781}, {"ts": 1774929540000, "open": 8.022, "high": 8.022, "low": 8.022, "close": 8.022, "volume": 1.21, "quote_volume": 9.70662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 8.022, "high": 8.073, "low": 8.021, "close": 8.056, "volume": 1936.29, "quote_volume": 15589.30332, "trades": 232, "taker_buy_volume": 1712.31, "taker_buy_quote": 13785.17944}, {"ts": 1774929660000, "open": 8.058, "high": 8.076, "low": 8.058, "close": 8.061, "volume": 307.52, "quote_volume": 2480.71437, "trades": 40, "taker_buy_volume": 87.73, "taker_buy_quote": 708.19972}, {"ts": 1774929720000, "open": 8.07, "high": 8.1, "low": 8.067, "close": 8.076, "volume": 889.77, "quote_volume": 7197.21808, "trades": 130, "taker_buy_volume": 281.47, "taker_buy_quote": 2276.76174}, {"ts": 1774929780000, "open": 8.076, "high": 8.076, "low": 8.058, "close": 8.073, "volume": 175.64, "quote_volume": 1417.07776, "trades": 56, "taker_buy_volume": 115.09, "taker_buy_quote": 928.63908}, {"ts": 1774929840000, "open": 8.072, "high": 8.072, "low": 8.053, "close": 8.053, "volume": 33.81, "quote_volume": 272.60672, "trades": 27, "taker_buy_volume": 15.27, "taker_buy_quote": 123.19359}, {"ts": 1774929900000, "open": 8.056, "high": 8.063, "low": 8.055, "close": 8.058, "volume": 35.7, "quote_volume": 287.77069, "trades": 13, "taker_buy_volume": 23.2, "taker_buy_quote": 187.03315}, {"ts": 1774929960000, "open": 8.064, "high": 8.077, "low": 8.064, "close": 8.073, "volume": 55.63, "quote_volume": 449.07973, "trades": 31, "taker_buy_volume": 44.28, "taker_buy_quote": 357.41828}, {"ts": 1774930020000, "open": 8.072, "high": 8.092, "low": 8.065, "close": 8.092, "volume": 199.02, "quote_volume": 1608.48009, "trades": 51, "taker_buy_volume": 167.71, "taker_buy_quote": 1355.51344}, {"ts": 1774930080000, "open": 8.09, "high": 8.09, "low": 8.055, "close": 8.061, "volume": 306.72, "quote_volume": 2476.03846, "trades": 82, "taker_buy_volume": 177.17, "taker_buy_quote": 1431.17582}, {"ts": 1774930140000, "open": 8.062, "high": 8.062, "low": 8.059, "close": 8.059, "volume": 21.99, "quote_volume": 177.27696, "trades": 4, "taker_buy_volume": 19.85, "taker_buy_quote": 160.0307}, {"ts": 1774930200000, "open": 8.063, "high": 8.075, "low": 8.058, "close": 8.058, "volume": 152.96, "quote_volume": 1233.96868, "trades": 43, "taker_buy_volume": 43.01, "taker_buy_quote": 347.12508}, {"ts": 1774930260000, "open": 8.067, "high": 8.083, "low": 8.067, "close": 8.071, "volume": 89.51, "quote_volume": 722.78772, "trades": 27, "taker_buy_volume": 84.56, "taker_buy_quote": 682.82877}, {"ts": 1774930320000, "open": 8.071, "high": 8.079, "low": 8.067, "close": 8.074, "volume": 47.76, "quote_volume": 385.68178, "trades": 15, "taker_buy_volume": 25.68, "taker_buy_quote": 207.42111}, {"ts": 1774930380000, "open": 8.074, "high": 8.088, "low": 8.073, "close": 8.086, "volume": 107.31, "quote_volume": 867.44076, "trades": 25, "taker_buy_volume": 91.63, "taker_buy_quote": 740.70472}, {"ts": 1774930440000, "open": 8.085, "high": 8.085, "low": 8.058, "close": 8.068, "volume": 115.21, "quote_volume": 929.34768, "trades": 52, "taker_buy_volume": 77.08, "taker_buy_quote": 621.58893}, {"ts": 1774930500000, "open": 8.069, "high": 8.078, "low": 8.064, "close": 8.077, "volume": 214.64, "quote_volume": 1731.9446, "trades": 45, "taker_buy_volume": 136.5, "taker_buy_quote": 1101.53045}, {"ts": 1774930560000, "open": 8.079, "high": 8.083, "low": 8.077, "close": 8.077, "volume": 50.38, "quote_volume": 407.10422, "trades": 13, "taker_buy_volume": 43.36, "taker_buy_quote": 350.39214}, {"ts": 1774930620000, "open": 8.076, "high": 8.076, "low": 8.072, "close": 8.072, "volume": 6.11, "quote_volume": 49.33242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 8.072, "high": 8.081, "low": 8.068, "close": 8.078, "volume": 141.22, "quote_volume": 1140.49126, "trades": 32, "taker_buy_volume": 124.51, "taker_buy_quote": 1005.54918}, {"ts": 1774930740000, "open": 8.077, "high": 8.077, "low": 8.055, "close": 8.06, "volume": 489.28, "quote_volume": 3946.24789, "trades": 54, "taker_buy_volume": 51.4, "taker_buy_quote": 414.91966}, {"ts": 1774930800000, "open": 8.067, "high": 8.067, "low": 8.06, "close": 8.06, "volume": 23.36, "quote_volume": 188.41367, "trades": 5, "taker_buy_volume": 18.24, "taker_buy_quote": 147.14208}, {"ts": 1774930860000, "open": 8.06, "high": 8.073, "low": 8.056, "close": 8.073, "volume": 129.41, "quote_volume": 1043.66877, "trades": 29, "taker_buy_volume": 122.17, "taker_buy_quote": 985.33375}, {"ts": 1774930920000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 3.32, "quote_volume": 26.77248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 8.064, "high": 8.064, "low": 8.057, "close": 8.058, "volume": 12.36, "quote_volume": 99.62047, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931040000, "open": 8.058, "high": 8.075, "low": 8.058, "close": 8.069, "volume": 85.86, "quote_volume": 692.78718, "trades": 31, "taker_buy_volume": 71.51, "taker_buy_quote": 577.00533}, {"ts": 1774931100000, "open": 8.073, "high": 8.074, "low": 8.063, "close": 8.065, "volume": 40.78, "quote_volume": 328.9637, "trades": 20, "taker_buy_volume": 19.05, "taker_buy_quote": 153.66202}, {"ts": 1774931160000, "open": 8.062, "high": 8.073, "low": 8.059, "close": 8.059, "volume": 33.57, "quote_volume": 270.75568, "trades": 24, "taker_buy_volume": 19.87, "taker_buy_quote": 160.29613}, {"ts": 1774931220000, "open": 8.059, "high": 8.059, "low": 8.053, "close": 8.053, "volume": 10.6, "quote_volume": 85.38161, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931280000, "open": 8.052, "high": 8.052, "low": 8.048, "close": 8.048, "volume": 29.65, "quote_volume": 238.6357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931340000, "open": 8.056, "high": 8.073, "low": 8.055, "close": 8.059, "volume": 259.72, "quote_volume": 2094.45661, "trades": 56, "taker_buy_volume": 200.45, "taker_buy_quote": 1616.72203}, {"ts": 1774931400000, "open": 8.06, "high": 8.071, "low": 8.058, "close": 8.063, "volume": 77.05, "quote_volume": 621.34076, "trades": 31, "taker_buy_volume": 19.9, "taker_buy_quote": 160.48464}, {"ts": 1774931460000, "open": 8.07, "high": 8.079, "low": 8.07, "close": 8.075, "volume": 23.94, "quote_volume": 193.32887, "trades": 26, "taker_buy_volume": 12.62, "taker_buy_quote": 101.89633}, {"ts": 1774931520000, "open": 8.08, "high": 8.112, "low": 8.08, "close": 8.091, "volume": 969.55, "quote_volume": 7849.79625, "trades": 122, "taker_buy_volume": 765.69, "taker_buy_quote": 6200.22436}, {"ts": 1774931580000, "open": 8.086, "high": 8.086, "low": 8.086, "close": 8.086, "volume": 20.27, "quote_volume": 163.90322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 8.086, "high": 8.096, "low": 8.086, "close": 8.093, "volume": 85.69, "quote_volume": 693.62223, "trades": 16, "taker_buy_volume": 74.68, "taker_buy_quote": 604.51822}, {"ts": 1774931700000, "open": 8.097, "high": 8.104, "low": 8.091, "close": 8.091, "volume": 436.75, "quote_volume": 3537.10026, "trades": 40, "taker_buy_volume": 167.29, "taker_buy_quote": 1355.32946}, {"ts": 1774931760000, "open": 8.09, "high": 8.098, "low": 8.089, "close": 8.098, "volume": 50.34, "quote_volume": 407.47799, "trades": 10, "taker_buy_volume": 47.86, "taker_buy_quote": 387.41603}, {"ts": 1774931820000, "open": 8.095, "high": 8.1, "low": 8.087, "close": 8.1, "volume": 209.13, "quote_volume": 1692.06465, "trades": 30, "taker_buy_volume": 41.11, "taker_buy_quote": 332.80125}, {"ts": 1774931880000, "open": 8.101, "high": 8.12, "low": 8.098, "close": 8.101, "volume": 388.74, "quote_volume": 3152.46088, "trades": 78, "taker_buy_volume": 274.32, "taker_buy_quote": 2224.4716}, {"ts": 1774931940000, "open": 8.102, "high": 8.105, "low": 8.086, "close": 8.087, "volume": 105.9, "quote_volume": 857.15899, "trades": 29, "taker_buy_volume": 83.3, "taker_buy_quote": 674.29731}, {"ts": 1774932000000, "open": 8.086, "high": 8.098, "low": 8.084, "close": 8.092, "volume": 106.52, "quote_volume": 862.212, "trades": 23, "taker_buy_volume": 66.97, "taker_buy_quote": 542.06388}, {"ts": 1774932060000, "open": 8.091, "high": 8.093, "low": 8.084, "close": 8.093, "volume": 32.13, "quote_volume": 259.89718, "trades": 22, "taker_buy_volume": 10.54, "taker_buy_quote": 85.26054}, {"ts": 1774932120000, "open": 8.088, "high": 8.097, "low": 8.088, "close": 8.089, "volume": 150.71, "quote_volume": 1219.88846, "trades": 22, "taker_buy_volume": 49.32, "taker_buy_quote": 399.3366}, {"ts": 1774932180000, "open": 8.088, "high": 8.088, "low": 8.055, "close": 8.079, "volume": 857.4, "quote_volume": 6915.70947, "trades": 109, "taker_buy_volume": 174.72, "taker_buy_quote": 1410.26173}, {"ts": 1774932240000, "open": 8.072, "high": 8.08, "low": 8.072, "close": 8.074, "volume": 5.82, "quote_volume": 46.99298, "trades": 3, "taker_buy_volume": 1.25, "taker_buy_quote": 10.1}, {"ts": 1774932300000, "open": 8.074, "high": 8.074, "low": 8.068, "close": 8.068, "volume": 18.36, "quote_volume": 148.21239, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932360000, "open": 8.067, "high": 8.067, "low": 8.06, "close": 8.06, "volume": 9.51, "quote_volume": 76.68419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932420000, "open": 8.065, "high": 8.069, "low": 8.065, "close": 8.069, "volume": 15.46, "quote_volume": 124.73424, "trades": 5, "taker_buy_volume": 15.46, "taker_buy_quote": 124.73424}, {"ts": 1774932480000, "open": 8.06, "high": 8.06, "low": 8.054, "close": 8.054, "volume": 8.83, "quote_volume": 71.15045, "trades": 8, "taker_buy_volume": 1.25, "taker_buy_quote": 10.075}, {"ts": 1774932540000, "open": 8.061, "high": 8.065, "low": 8.053, "close": 8.053, "volume": 39.16, "quote_volume": 315.55071, "trades": 19, "taker_buy_volume": 6.25, "taker_buy_quote": 50.39375}, {"ts": 1774932600000, "open": 8.055, "high": 8.061, "low": 8.055, "close": 8.057, "volume": 61.36, "quote_volume": 494.29492, "trades": 15, "taker_buy_volume": 55.04, "taker_buy_quote": 443.37345}, {"ts": 1774932660000, "open": 8.062, "high": 8.07, "low": 8.06, "close": 8.064, "volume": 40.07, "quote_volume": 323.10812, "trades": 15, "taker_buy_volume": 27.13, "taker_buy_quote": 218.80696}, {"ts": 1774932720000, "open": 8.064, "high": 8.064, "low": 8.061, "close": 8.063, "volume": 6.72, "quote_volume": 54.17849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 8.061, "high": 8.067, "low": 8.056, "close": 8.067, "volume": 122.86, "quote_volume": 990.57394, "trades": 27, "taker_buy_volume": 107.34, "taker_buy_quote": 865.51359}, {"ts": 1774932840000, "open": 8.067, "high": 8.068, "low": 8.063, "close": 8.063, "volume": 4.58, "quote_volume": 36.93979, "trades": 3, "taker_buy_volume": 2.5, "taker_buy_quote": 20.16875}, {"ts": 1774932900000, "open": 8.065, "high": 8.069, "low": 8.065, "close": 8.066, "volume": 6.11, "quote_volume": 49.2834, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.08625}, {"ts": 1774932960000, "open": 8.065, "high": 8.08, "low": 8.064, "close": 8.072, "volume": 126.79, "quote_volume": 1023.89271, "trades": 41, "taker_buy_volume": 70.37, "taker_buy_quote": 568.32871}, {"ts": 1774933020000, "open": 8.072, "high": 8.072, "low": 8.062, "close": 8.062, "volume": 88.27, "quote_volume": 712.36719, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933080000, "open": 8.066, "high": 8.071, "low": 8.061, "close": 8.065, "volume": 242.3, "quote_volume": 1954.39647, "trades": 24, "taker_buy_volume": 44.45, "taker_buy_quote": 358.72715}, {"ts": 1774933140000, "open": 8.065, "high": 8.065, "low": 8.057, "close": 8.061, "volume": 51.1, "quote_volume": 411.81416, "trades": 19, "taker_buy_volume": 38.9, "taker_buy_quote": 313.473}, {"ts": 1774933200000, "open": 8.056, "high": 8.056, "low": 8.05, "close": 8.05, "volume": 8.1, "quote_volume": 65.23125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933260000, "open": 8.05, "high": 8.065, "low": 8.05, "close": 8.065, "volume": 50.23, "quote_volume": 404.51086, "trades": 17, "taker_buy_volume": 47.0, "taker_buy_quote": 378.4925}, {"ts": 1774933320000, "open": 8.066, "high": 8.075, "low": 8.066, "close": 8.075, "volume": 15.04, "quote_volume": 121.37651, "trades": 12, "taker_buy_volume": 12.5, "taker_buy_quote": 100.88125}, {"ts": 1774933380000, "open": 8.076, "high": 8.08, "low": 8.074, "close": 8.074, "volume": 137.59, "quote_volume": 1111.43237, "trades": 27, "taker_buy_volume": 20.65, "taker_buy_quote": 166.7819}, {"ts": 1774933440000, "open": 8.078, "high": 8.078, "low": 8.062, "close": 8.065, "volume": 106.79, "quote_volume": 862.25553, "trades": 25, "taker_buy_volume": 8.85, "taker_buy_quote": 71.41845}, {"ts": 1774933500000, "open": 8.062, "high": 8.065, "low": 8.054, "close": 8.054, "volume": 19.84, "quote_volume": 159.91252, "trades": 14, "taker_buy_volume": 3.14, "taker_buy_quote": 25.32093}, {"ts": 1774933560000, "open": 8.056, "high": 8.058, "low": 8.046, "close": 8.053, "volume": 115.38, "quote_volume": 929.32627, "trades": 28, "taker_buy_volume": 28.15, "taker_buy_quote": 226.67755}, {"ts": 1774933620000, "open": 8.055, "high": 8.062, "low": 8.049, "close": 8.049, "volume": 30.57, "quote_volume": 246.26739, "trades": 20, "taker_buy_volume": 4.9, "taker_buy_quote": 39.4963}, {"ts": 1774933680000, "open": 8.048, "high": 8.051, "low": 8.04, "close": 8.04, "volume": 147.23, "quote_volume": 1184.1448, "trades": 17, "taker_buy_volume": 15.48, "taker_buy_quote": 124.52868}, {"ts": 1774933740000, "open": 8.041, "high": 8.046, "low": 8.041, "close": 8.044, "volume": 27.98, "quote_volume": 225.0803, "trades": 6, "taker_buy_volume": 16.9, "taker_buy_quote": 135.96175}, {"ts": 1774933800000, "open": 8.044, "high": 8.047, "low": 8.041, "close": 8.042, "volume": 58.1, "quote_volume": 467.43243, "trades": 23, "taker_buy_volume": 42.15, "taker_buy_quote": 339.14205}, {"ts": 1774933860000, "open": 8.048, "high": 8.058, "low": 8.048, "close": 8.054, "volume": 56.12, "quote_volume": 451.91647, "trades": 25, "taker_buy_volume": 13.75, "taker_buy_quote": 110.72875}, {"ts": 1774933920000, "open": 8.054, "high": 8.054, "low": 8.046, "close": 8.046, "volume": 45.62, "quote_volume": 367.18982, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933980000, "open": 8.045, "high": 8.059, "low": 8.041, "close": 8.059, "volume": 129.43, "quote_volume": 1041.82302, "trades": 39, "taker_buy_volume": 89.36, "taker_buy_quote": 719.30407}, {"ts": 1774934040000, "open": 8.055, "high": 8.055, "low": 8.045, "close": 8.046, "volume": 142.39, "quote_volume": 1146.58836, "trades": 41, "taker_buy_volume": 34.3, "taker_buy_quote": 276.04793}, {"ts": 1774934100000, "open": 8.045, "high": 8.047, "low": 8.044, "close": 8.045, "volume": 29.22, "quote_volume": 235.07888, "trades": 16, "taker_buy_volume": 11.23, "taker_buy_quote": 90.3485}, {"ts": 1774934160000, "open": 8.047, "high": 8.065, "low": 8.047, "close": 8.062, "volume": 462.29, "quote_volume": 3724.89245, "trades": 61, "taker_buy_volume": 432.92, "taker_buy_quote": 3488.28669}, {"ts": 1774934220000, "open": 8.065, "high": 8.073, "low": 8.065, "close": 8.072, "volume": 82.35, "quote_volume": 664.42689, "trades": 28, "taker_buy_volume": 58.4, "taker_buy_quote": 471.23884}, {"ts": 1774934280000, "open": 8.067, "high": 8.073, "low": 8.067, "close": 8.068, "volume": 33.85, "quote_volume": 273.1893, "trades": 17, "taker_buy_volume": 3.65, "taker_buy_quote": 29.46405}, {"ts": 1774934340000, "open": 8.074, "high": 8.074, "low": 8.063, "close": 8.069, "volume": 162.58, "quote_volume": 1311.46801, "trades": 20, "taker_buy_volume": 13.76, "taker_buy_quote": 111.03133}, {"ts": 1774934400000, "open": 8.064, "high": 8.072, "low": 8.064, "close": 8.068, "volume": 13.19, "quote_volume": 106.41633, "trades": 8, "taker_buy_volume": 3.75, "taker_buy_quote": 30.26625}, {"ts": 1774934460000, "open": 8.068, "high": 8.071, "low": 8.067, "close": 8.067, "volume": 34.74, "quote_volume": 280.32167, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934520000, "open": 8.067, "high": 8.067, "low": 8.067, "close": 8.067, "volume": 1.25, "quote_volume": 10.08375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934580000, "open": 8.066, "high": 8.066, "low": 8.064, "close": 8.064, "volume": 5.18, "quote_volume": 41.77527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934640000, "open": 8.063, "high": 8.063, "low": 8.059, "close": 8.059, "volume": 6.46, "quote_volume": 52.07394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934700000, "open": 8.059, "high": 8.059, "low": 8.046, "close": 8.048, "volume": 82.44, "quote_volume": 663.71315, "trades": 29, "taker_buy_volume": 52.61, "taker_buy_quote": 423.54172}, {"ts": 1774934760000, "open": 8.047, "high": 8.05, "low": 8.046, "close": 8.046, "volume": 27.24, "quote_volume": 219.20293, "trades": 9, "taker_buy_volume": 21.14, "taker_buy_quote": 170.12108}, {"ts": 1774934820000, "open": 8.051, "high": 8.067, "low": 8.051, "close": 8.067, "volume": 181.86, "quote_volume": 1465.78808, "trades": 38, "taker_buy_volume": 164.34, "taker_buy_quote": 1324.60587}, {"ts": 1774934880000, "open": 8.068, "high": 8.068, "low": 8.058, "close": 8.058, "volume": 46.75, "quote_volume": 376.91714, "trades": 13, "taker_buy_volume": 1.17, "taker_buy_quote": 9.43956}, {"ts": 1774934940000, "open": 8.057, "high": 8.061, "low": 8.054, "close": 8.058, "volume": 47.4, "quote_volume": 381.97252, "trades": 14, "taker_buy_volume": 34.04, "taker_buy_quote": 274.3299}, {"ts": 1774935000000, "open": 8.059, "high": 8.086, "low": 8.059, "close": 8.069, "volume": 478.14, "quote_volume": 3861.4664, "trades": 85, "taker_buy_volume": 332.57, "taker_buy_quote": 2684.99926}, {"ts": 1774935060000, "open": 8.068, "high": 8.068, "low": 8.057, "close": 8.057, "volume": 71.58, "quote_volume": 576.93234, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935120000, "open": 8.056, "high": 8.065, "low": 8.055, "close": 8.056, "volume": 109.13, "quote_volume": 879.68859, "trades": 18, "taker_buy_volume": 15.65, "taker_buy_quote": 126.19118}, {"ts": 1774935180000, "open": 8.055, "high": 8.057, "low": 8.044, "close": 8.053, "volume": 213.59, "quote_volume": 1719.29263, "trades": 33, "taker_buy_volume": 11.35, "taker_buy_quote": 91.36325}, {"ts": 1774935240000, "open": 8.053, "high": 8.058, "low": 8.053, "close": 8.056, "volume": 32.99, "quote_volume": 265.77157, "trades": 11, "taker_buy_volume": 14.87, "taker_buy_quote": 119.82121}, {"ts": 1774935300000, "open": 8.054, "high": 8.054, "low": 8.045, "close": 8.047, "volume": 62.6, "quote_volume": 503.90402, "trades": 19, "taker_buy_volume": 14.18, "taker_buy_quote": 114.13482}, {"ts": 1774935360000, "open": 8.047, "high": 8.085, "low": 8.043, "close": 8.064, "volume": 539.54, "quote_volume": 4353.45029, "trades": 94, "taker_buy_volume": 435.64, "taker_buy_quote": 3516.23996}, {"ts": 1774935420000, "open": 8.063, "high": 8.063, "low": 8.055, "close": 8.056, "volume": 76.22, "quote_volume": 614.21896, "trades": 21, "taker_buy_volume": 5.0, "taker_buy_quote": 40.28185}, {"ts": 1774935480000, "open": 8.054, "high": 8.055, "low": 8.047, "close": 8.047, "volume": 71.63, "quote_volume": 576.63944, "trades": 25, "taker_buy_volume": 9.71, "taker_buy_quote": 78.18133}, {"ts": 1774935540000, "open": 8.047, "high": 8.048, "low": 8.007, "close": 8.008, "volume": 328.63, "quote_volume": 2635.89931, "trades": 101, "taker_buy_volume": 27.72, "taker_buy_quote": 222.69645}, {"ts": 1774935600000, "open": 8.007, "high": 8.007, "low": 8.001, "close": 8.005, "volume": 102.56, "quote_volume": 820.80294, "trades": 64, "taker_buy_volume": 23.36, "taker_buy_quote": 186.97926}, {"ts": 1774935660000, "open": 8.006, "high": 8.026, "low": 7.974, "close": 7.974, "volume": 1311.07, "quote_volume": 10489.99883, "trades": 236, "taker_buy_volume": 275.67, "taker_buy_quote": 2209.02762}, {"ts": 1774935720000, "open": 7.973, "high": 7.995, "low": 7.97, "close": 7.984, "volume": 337.4, "quote_volume": 2694.85648, "trades": 44, "taker_buy_volume": 327.36, "taker_buy_quote": 2614.76718}, {"ts": 1774935780000, "open": 7.982, "high": 7.982, "low": 7.953, "close": 7.961, "volume": 1144.22, "quote_volume": 9119.30368, "trades": 153, "taker_buy_volume": 29.2, "taker_buy_quote": 232.64996}, {"ts": 1774935840000, "open": 7.962, "high": 7.992, "low": 7.962, "close": 7.984, "volume": 524.48, "quote_volume": 4187.17509, "trades": 64, "taker_buy_volume": 508.79, "taker_buy_quote": 4062.11515}, {"ts": 1774935900000, "open": 7.984, "high": 7.987, "low": 7.973, "close": 7.987, "volume": 49.68, "quote_volume": 396.58931, "trades": 23, "taker_buy_volume": 31.99, "taker_buy_quote": 255.42538}, {"ts": 1774935960000, "open": 7.985, "high": 7.99, "low": 7.963, "close": 7.99, "volume": 503.72, "quote_volume": 4015.86952, "trades": 93, "taker_buy_volume": 228.44, "taker_buy_quote": 1822.65744}, {"ts": 1774936020000, "open": 7.991, "high": 7.991, "low": 7.991, "close": 7.991, "volume": 12.13, "quote_volume": 96.93083, "trades": 2, "taker_buy_volume": 12.13, "taker_buy_quote": 96.93083}, {"ts": 1774936080000, "open": 7.991, "high": 7.991, "low": 7.979, "close": 7.979, "volume": 47.71, "quote_volume": 381.04289, "trades": 16, "taker_buy_volume": 7.9, "taker_buy_quote": 63.1289}, {"ts": 1774936140000, "open": 7.984, "high": 7.984, "low": 7.975, "close": 7.982, "volume": 75.71, "quote_volume": 604.23954, "trades": 37, "taker_buy_volume": 48.69, "taker_buy_quote": 388.58086}, {"ts": 1774936200000, "open": 7.984, "high": 7.99, "low": 7.983, "close": 7.989, "volume": 69.92, "quote_volume": 558.43157, "trades": 18, "taker_buy_volume": 66.94, "taker_buy_quote": 534.63959}, {"ts": 1774936260000, "open": 7.986, "high": 7.986, "low": 7.978, "close": 7.979, "volume": 186.73, "quote_volume": 1490.9429, "trades": 27, "taker_buy_volume": 53.35, "taker_buy_quote": 425.85546}, {"ts": 1774936320000, "open": 7.981, "high": 7.984, "low": 7.972, "close": 7.981, "volume": 709.08, "quote_volume": 5654.33747, "trades": 59, "taker_buy_volume": 469.38, "taker_buy_quote": 3742.76453}, {"ts": 1774936380000, "open": 7.985, "high": 7.985, "low": 7.968, "close": 7.968, "volume": 72.09, "quote_volume": 575.19479, "trades": 19, "taker_buy_volume": 20.04, "taker_buy_quote": 160.0194}, {"ts": 1774936440000, "open": 7.967, "high": 7.967, "low": 7.944, "close": 7.944, "volume": 139.47, "quote_volume": 1108.88592, "trades": 47, "taker_buy_volume": 46.8, "taker_buy_quote": 371.9838}, {"ts": 1774936500000, "open": 7.943, "high": 7.944, "low": 7.935, "close": 7.938, "volume": 37.26, "quote_volume": 295.82542, "trades": 22, "taker_buy_volume": 9.08, "taker_buy_quote": 72.08561}, {"ts": 1774936560000, "open": 7.937, "high": 7.937, "low": 7.905, "close": 7.913, "volume": 616.59, "quote_volume": 4888.25919, "trades": 65, "taker_buy_volume": 87.84, "taker_buy_quote": 695.87814}, {"ts": 1774936620000, "open": 7.911, "high": 7.929, "low": 7.91, "close": 7.916, "volume": 460.2, "quote_volume": 3644.5099, "trades": 36, "taker_buy_volume": 435.38, "taker_buy_quote": 3448.09415}, {"ts": 1774936680000, "open": 7.923, "high": 7.923, "low": 7.918, "close": 7.918, "volume": 22.06, "quote_volume": 174.73357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 7.917, "high": 7.961, "low": 7.917, "close": 7.93, "volume": 921.73, "quote_volume": 7319.55224, "trades": 112, "taker_buy_volume": 729.61, "taker_buy_quote": 5793.49903}, {"ts": 1774936800000, "open": 7.932, "high": 7.943, "low": 7.925, "close": 7.943, "volume": 106.06, "quote_volume": 841.59175, "trades": 35, "taker_buy_volume": 82.17, "taker_buy_quote": 652.1585}, {"ts": 1774936860000, "open": 7.944, "high": 7.965, "low": 7.944, "close": 7.961, "volume": 160.21, "quote_volume": 1274.65409, "trades": 45, "taker_buy_volume": 84.46, "taker_buy_quote": 671.73266}, {"ts": 1774936920000, "open": 7.957, "high": 7.968, "low": 7.941, "close": 7.948, "volume": 445.36, "quote_volume": 3540.67545, "trades": 46, "taker_buy_volume": 49.1, "taker_buy_quote": 391.01142}, {"ts": 1774936980000, "open": 7.953, "high": 7.959, "low": 7.942, "close": 7.942, "volume": 67.51, "quote_volume": 536.78001, "trades": 25, "taker_buy_volume": 37.83, "taker_buy_quote": 300.93609}, {"ts": 1774937040000, "open": 7.941, "high": 7.941, "low": 7.929, "close": 7.935, "volume": 61.24, "quote_volume": 485.767, "trades": 21, "taker_buy_volume": 29.07, "taker_buy_quote": 230.59086}, {"ts": 1774937100000, "open": 7.932, "high": 7.932, "low": 7.919, "close": 7.925, "volume": 116.3, "quote_volume": 921.81922, "trades": 38, "taker_buy_volume": 73.1, "taker_buy_quote": 579.39858}, {"ts": 1774937160000, "open": 7.93, "high": 7.938, "low": 7.93, "close": 7.938, "volume": 49.24, "quote_volume": 390.61342, "trades": 13, "taker_buy_volume": 49.24, "taker_buy_quote": 390.61342}, {"ts": 1774937220000, "open": 7.938, "high": 7.939, "low": 7.933, "close": 7.934, "volume": 28.65, "quote_volume": 227.39108, "trades": 12, "taker_buy_volume": 6.01, "taker_buy_quote": 47.68969}, {"ts": 1774937280000, "open": 7.934, "high": 7.945, "low": 7.929, "close": 7.942, "volume": 120.0, "quote_volume": 952.32066, "trades": 39, "taker_buy_volume": 76.1, "taker_buy_quote": 603.82451}, {"ts": 1774937340000, "open": 7.946, "high": 7.96, "low": 7.945, "close": 7.949, "volume": 146.76, "quote_volume": 1167.03053, "trades": 35, "taker_buy_volume": 39.14, "taker_buy_quote": 311.14176}, {"ts": 1774937400000, "open": 7.954, "high": 7.959, "low": 7.948, "close": 7.955, "volume": 37.56, "quote_volume": 298.74925, "trades": 16, "taker_buy_volume": 26.15, "taker_buy_quote": 208.017}, {"ts": 1774937460000, "open": 7.955, "high": 7.957, "low": 7.955, "close": 7.957, "volume": 6.64, "quote_volume": 52.82499, "trades": 3, "taker_buy_volume": 6.64, "taker_buy_quote": 52.82499}, {"ts": 1774937520000, "open": 7.958, "high": 7.961, "low": 7.951, "close": 7.958, "volume": 80.28, "quote_volume": 638.62151, "trades": 28, "taker_buy_volume": 23.24, "taker_buy_quote": 184.89472}, {"ts": 1774937580000, "open": 7.962, "high": 7.967, "low": 7.955, "close": 7.957, "volume": 68.05, "quote_volume": 541.72571, "trades": 28, "taker_buy_volume": 7.56, "taker_buy_quote": 60.21162}, {"ts": 1774937640000, "open": 7.955, "high": 7.968, "low": 7.952, "close": 7.964, "volume": 146.92, "quote_volume": 1168.90853, "trades": 40, "taker_buy_volume": 36.97, "taker_buy_quote": 294.34812}, {"ts": 1774937700000, "open": 7.964, "high": 7.974, "low": 7.959, "close": 7.959, "volume": 91.66, "quote_volume": 730.38197, "trades": 30, "taker_buy_volume": 74.02, "taker_buy_quote": 589.87055}, {"ts": 1774937760000, "open": 7.968, "high": 7.97, "low": 7.964, "close": 7.964, "volume": 34.83, "quote_volume": 277.4507, "trades": 8, "taker_buy_volume": 3.76, "taker_buy_quote": 29.96342}, {"ts": 1774937820000, "open": 7.97, "high": 8.009, "low": 7.97, "close": 7.986, "volume": 3446.83, "quote_volume": 27540.45988, "trades": 173, "taker_buy_volume": 844.03, "taker_buy_quote": 6743.97188}, {"ts": 1774937880000, "open": 7.987, "high": 8.0, "low": 7.987, "close": 8.0, "volume": 31.84, "quote_volume": 254.56939, "trades": 21, "taker_buy_volume": 21.87, "taker_buy_quote": 174.83226}, {"ts": 1774937940000, "open": 8.0, "high": 8.004, "low": 7.994, "close": 7.994, "volume": 164.62, "quote_volume": 1316.95954, "trades": 27, "taker_buy_volume": 118.83, "taker_buy_quote": 950.6526}, {"ts": 1774938000000, "open": 7.996, "high": 8.0, "low": 7.995, "close": 8.0, "volume": 19.37, "quote_volume": 154.90952, "trades": 6, "taker_buy_volume": 3.27, "taker_buy_quote": 26.15622}, {"ts": 1774938060000, "open": 7.998, "high": 8.013, "low": 7.998, "close": 8.01, "volume": 36.08, "quote_volume": 288.91601, "trades": 27, "taker_buy_volume": 18.19, "taker_buy_quote": 145.64898}, {"ts": 1774938120000, "open": 8.014, "high": 8.028, "low": 8.014, "close": 8.02, "volume": 100.14, "quote_volume": 803.42818, "trades": 35, "taker_buy_volume": 76.79, "taker_buy_quote": 616.10188}, {"ts": 1774938180000, "open": 8.019, "high": 8.022, "low": 8.011, "close": 8.011, "volume": 42.07, "quote_volume": 337.15958, "trades": 27, "taker_buy_volume": 2.49, "taker_buy_quote": 19.97478}, {"ts": 1774938240000, "open": 8.014, "high": 8.014, "low": 7.991, "close": 7.991, "volume": 173.69, "quote_volume": 1390.45747, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938300000, "open": 8.001, "high": 8.005, "low": 8.001, "close": 8.002, "volume": 24.78, "quote_volume": 198.3279, "trades": 17, "taker_buy_volume": 6.3, "taker_buy_quote": 50.4189}, {"ts": 1774938360000, "open": 8.001, "high": 8.02, "low": 7.999, "close": 8.018, "volume": 56.38, "quote_volume": 451.71989, "trades": 35, "taker_buy_volume": 27.25, "taker_buy_quote": 218.28041}, {"ts": 1774938420000, "open": 8.019, "high": 8.026, "low": 8.019, "close": 8.026, "volume": 27.97, "quote_volume": 224.33772, "trades": 16, "taker_buy_volume": 21.74, "taker_buy_quote": 174.37437}, {"ts": 1774938480000, "open": 8.019, "high": 8.021, "low": 8.013, "close": 8.021, "volume": 43.66, "quote_volume": 350.03294, "trades": 20, "taker_buy_volume": 9.43, "taker_buy_quote": 75.60776}, {"ts": 1774938540000, "open": 8.019, "high": 8.019, "low": 8.016, "close": 8.016, "volume": 17.39, "quote_volume": 139.43052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 8.015, "high": 8.015, "low": 8.005, "close": 8.005, "volume": 21.58, "quote_volume": 172.83264, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938660000, "open": 8.004, "high": 8.006, "low": 7.996, "close": 8.004, "volume": 39.52, "quote_volume": 316.17934, "trades": 21, "taker_buy_volume": 4.79, "taker_buy_quote": 38.34294}, {"ts": 1774938720000, "open": 8.0, "high": 8.007, "low": 8.0, "close": 8.0, "volume": 119.28, "quote_volume": 954.37421, "trades": 20, "taker_buy_volume": 40.73, "taker_buy_quote": 325.90117}, {"ts": 1774938780000, "open": 8.0, "high": 8.01, "low": 8.0, "close": 8.005, "volume": 89.35, "quote_volume": 714.97544, "trades": 17, "taker_buy_volume": 17.45, "taker_buy_quote": 139.72514}, {"ts": 1774938840000, "open": 8.009, "high": 8.009, "low": 8.0, "close": 8.0, "volume": 27.62, "quote_volume": 221.11135, "trades": 15, "taker_buy_volume": 11.14, "taker_buy_quote": 89.22026}, {"ts": 1774938900000, "open": 8.0, "high": 8.0, "low": 7.985, "close": 7.992, "volume": 236.35, "quote_volume": 1890.14152, "trades": 50, "taker_buy_volume": 18.27, "taker_buy_quote": 145.9602}, {"ts": 1774938960000, "open": 7.993, "high": 7.997, "low": 7.993, "close": 7.997, "volume": 23.94, "quote_volume": 191.36502, "trades": 20, "taker_buy_volume": 23.94, "taker_buy_quote": 191.36502}, {"ts": 1774939020000, "open": 7.998, "high": 7.998, "low": 7.993, "close": 7.995, "volume": 22.6, "quote_volume": 180.68254, "trades": 6, "taker_buy_volume": 0.75, "taker_buy_quote": 5.9985}, {"ts": 1774939080000, "open": 7.994, "high": 8.006, "low": 7.988, "close": 8.002, "volume": 97.92, "quote_volume": 783.0021, "trades": 65, "taker_buy_volume": 41.68, "taker_buy_quote": 333.31707}, {"ts": 1774939140000, "open": 8.006, "high": 8.008, "low": 7.997, "close": 7.998, "volume": 53.53, "quote_volume": 428.31013, "trades": 33, "taker_buy_volume": 3.78, "taker_buy_quote": 30.26646}, {"ts": 1774939200000, "open": 7.996, "high": 7.997, "low": 7.983, "close": 7.983, "volume": 40.31, "quote_volume": 322.09514, "trades": 30, "taker_buy_volume": 7.61, "taker_buy_quote": 60.85082}, {"ts": 1774939260000, "open": 7.984, "high": 7.987, "low": 7.984, "close": 7.987, "volume": 4.53, "quote_volume": 36.17355, "trades": 5, "taker_buy_volume": 4.53, "taker_buy_quote": 36.17355}, {"ts": 1774939320000, "open": 7.987, "high": 7.991, "low": 7.962, "close": 7.963, "volume": 426.24, "quote_volume": 3401.58853, "trades": 111, "taker_buy_volume": 145.7, "taker_buy_quote": 1163.53754}, {"ts": 1774939380000, "open": 7.965, "high": 7.965, "low": 7.965, "close": 7.965, "volume": 0.95, "quote_volume": 7.56675, "trades": 1, "taker_buy_volume": 0.95, "taker_buy_quote": 7.56675}, {"ts": 1774939440000, "open": 7.964, "high": 7.964, "low": 7.963, "close": 7.964, "volume": 21.63, "quote_volume": 172.26002, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939500000, "open": 7.964, "high": 7.966, "low": 7.933, "close": 7.947, "volume": 417.56, "quote_volume": 3319.75525, "trades": 100, "taker_buy_volume": 75.72, "taker_buy_quote": 601.62737}, {"ts": 1774939560000, "open": 7.941, "high": 7.952, "low": 7.939, "close": 7.952, "volume": 16.42, "quote_volume": 130.44411, "trades": 9, "taker_buy_volume": 6.3, "taker_buy_quote": 50.085}, {"ts": 1774939620000, "open": 7.951, "high": 7.951, "low": 7.951, "close": 7.951, "volume": 13.7, "quote_volume": 108.9287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939680000, "open": 7.951, "high": 7.951, "low": 7.946, "close": 7.948, "volume": 28.27, "quote_volume": 224.70356, "trades": 11, "taker_buy_volume": 2.19, "taker_buy_quote": 17.40704}, {"ts": 1774939740000, "open": 7.949, "high": 7.953, "low": 7.949, "close": 7.953, "volume": 5.06, "quote_volume": 40.23316, "trades": 5, "taker_buy_volume": 5.06, "taker_buy_quote": 40.23316}, {"ts": 1774939800000, "open": 7.953, "high": 7.955, "low": 7.951, "close": 7.953, "volume": 35.42, "quote_volume": 281.66383, "trades": 17, "taker_buy_volume": 3.46, "taker_buy_quote": 27.5198}, {"ts": 1774939860000, "open": 7.953, "high": 7.953, "low": 7.937, "close": 7.947, "volume": 70.89, "quote_volume": 562.97311, "trades": 45, "taker_buy_volume": 15.24, "taker_buy_quote": 121.04116}, {"ts": 1774939920000, "open": 7.942, "high": 7.946, "low": 7.942, "close": 7.942, "volume": 4.81, "quote_volume": 38.2061, "trades": 4, "taker_buy_volume": 1.27, "taker_buy_quote": 10.09142}, {"ts": 1774939980000, "open": 7.942, "high": 7.944, "low": 7.941, "close": 7.944, "volume": 21.67, "quote_volume": 172.12558, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940040000, "open": 7.943, "high": 7.949, "low": 7.942, "close": 7.944, "volume": 20.35, "quote_volume": 161.67439, "trades": 14, "taker_buy_volume": 6.34, "taker_buy_quote": 50.38396}, {"ts": 1774940100000, "open": 7.944, "high": 7.944, "low": 7.936, "close": 7.938, "volume": 27.39, "quote_volume": 217.414, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940160000, "open": 7.941, "high": 7.944, "low": 7.918, "close": 7.938, "volume": 832.33, "quote_volume": 6598.56263, "trades": 81, "taker_buy_volume": 152.37, "taker_buy_quote": 1208.30001}, {"ts": 1774940220000, "open": 7.939, "high": 7.949, "low": 7.939, "close": 7.949, "volume": 41.88, "quote_volume": 332.77667, "trades": 13, "taker_buy_volume": 41.88, "taker_buy_quote": 332.77667}, {"ts": 1774940280000, "open": 7.943, "high": 7.951, "low": 7.943, "close": 7.948, "volume": 101.45, "quote_volume": 806.20741, "trades": 16, "taker_buy_volume": 49.15, "taker_buy_quote": 390.62132}, {"ts": 1774940340000, "open": 7.95, "high": 7.973, "low": 7.95, "close": 7.968, "volume": 173.61, "quote_volume": 1382.77837, "trades": 43, "taker_buy_volume": 149.3, "taker_buy_quote": 1189.05008}, {"ts": 1774940400000, "open": 7.969, "high": 7.99, "low": 7.969, "close": 7.977, "volume": 132.28, "quote_volume": 1055.75493, "trades": 47, "taker_buy_volume": 68.42, "taker_buy_quote": 545.99916}, {"ts": 1774940460000, "open": 7.977, "high": 7.981, "low": 7.964, "close": 7.978, "volume": 624.97, "quote_volume": 4981.00541, "trades": 68, "taker_buy_volume": 458.1, "taker_buy_quote": 3651.18949}, {"ts": 1774940520000, "open": 7.982, "high": 7.992, "low": 7.982, "close": 7.985, "volume": 112.63, "quote_volume": 899.48966, "trades": 19, "taker_buy_volume": 17.05, "taker_buy_quote": 136.157}, {"ts": 1774940580000, "open": 7.984, "high": 7.984, "low": 7.969, "close": 7.972, "volume": 56.31, "quote_volume": 449.20639, "trades": 40, "taker_buy_volume": 11.62, "taker_buy_quote": 92.74278}, {"ts": 1774940640000, "open": 7.971, "high": 7.986, "low": 7.971, "close": 7.986, "volume": 23.53, "quote_volume": 187.74429, "trades": 17, "taker_buy_volume": 21.66, "taker_buy_quote": 172.83852}, {"ts": 1774940700000, "open": 7.983, "high": 7.995, "low": 7.978, "close": 7.99, "volume": 205.78, "quote_volume": 1643.46747, "trades": 37, "taker_buy_volume": 87.4, "taker_buy_quote": 698.36428}, {"ts": 1774940760000, "open": 7.987, "high": 7.987, "low": 7.976, "close": 7.978, "volume": 58.52, "quote_volume": 467.0462, "trades": 22, "taker_buy_volume": 21.39, "taker_buy_quote": 170.71215}, {"ts": 1774940820000, "open": 7.979, "high": 7.985, "low": 7.976, "close": 7.976, "volume": 33.28, "quote_volume": 265.60945, "trades": 20, "taker_buy_volume": 8.82, "taker_buy_quote": 70.40124}, {"ts": 1774940880000, "open": 7.977, "high": 7.978, "low": 7.968, "close": 7.972, "volume": 401.07, "quote_volume": 3197.51008, "trades": 46, "taker_buy_volume": 195.52, "taker_buy_quote": 1558.70725}, {"ts": 1774940940000, "open": 7.973, "high": 7.993, "low": 7.973, "close": 7.993, "volume": 26.46, "quote_volume": 211.23018, "trades": 25, "taker_buy_volume": 26.46, "taker_buy_quote": 211.23018}, {"ts": 1774941000000, "open": 7.994, "high": 8.005, "low": 7.994, "close": 8.004, "volume": 43.73, "quote_volume": 349.91223, "trades": 26, "taker_buy_volume": 16.22, "taker_buy_quote": 129.75466}, {"ts": 1774941060000, "open": 8.004, "high": 8.012, "low": 8.004, "close": 8.004, "volume": 57.09, "quote_volume": 457.25796, "trades": 22, "taker_buy_volume": 14.1, "taker_buy_quote": 112.93346}, {"ts": 1774941120000, "open": 8.007, "high": 8.007, "low": 8.001, "close": 8.001, "volume": 34.42, "quote_volume": 275.53764, "trades": 10, "taker_buy_volume": 1.25, "taker_buy_quote": 10.00125}, {"ts": 1774941180000, "open": 8.002, "high": 8.008, "low": 7.997, "close": 7.997, "volume": 337.3, "quote_volume": 2698.37669, "trades": 56, "taker_buy_volume": 97.81, "taker_buy_quote": 782.89667}, {"ts": 1774941240000, "open": 8.001, "high": 8.011, "low": 8.001, "close": 8.008, "volume": 205.52, "quote_volume": 1645.27122, "trades": 20, "taker_buy_volume": 27.32, "taker_buy_quote": 218.74905}, {"ts": 1774941300000, "open": 8.008, "high": 8.011, "low": 8.008, "close": 8.008, "volume": 16.21, "quote_volume": 129.8185, "trades": 9, "taker_buy_volume": 3.78, "taker_buy_quote": 30.2778}, {"ts": 1774941360000, "open": 8.01, "high": 8.01, "low": 8.005, "close": 8.005, "volume": 202.18, "quote_volume": 1618.64754, "trades": 9, "taker_buy_volume": 112.78, "taker_buy_quote": 902.8039}, {"ts": 1774941420000, "open": 8.009, "high": 8.023, "low": 8.004, "close": 8.02, "volume": 357.08, "quote_volume": 2862.18664, "trades": 90, "taker_buy_volume": 298.95, "taker_buy_quote": 2396.36489}, {"ts": 1774941480000, "open": 8.02, "high": 8.042, "low": 8.02, "close": 8.039, "volume": 684.82, "quote_volume": 5497.90251, "trades": 117, "taker_buy_volume": 63.98, "taker_buy_quote": 513.97575}, {"ts": 1774941540000, "open": 8.039, "high": 8.043, "low": 8.037, "close": 8.04, "volume": 17.5, "quote_volume": 140.68787, "trades": 10, "taker_buy_volume": 2.51, "taker_buy_quote": 20.18668}, {"ts": 1774941600000, "open": 8.044, "high": 8.068, "low": 8.044, "close": 8.068, "volume": 240.76, "quote_volume": 1939.34617, "trades": 62, "taker_buy_volume": 173.92, "taker_buy_quote": 1401.07261}, {"ts": 1774941660000, "open": 8.061, "high": 8.066, "low": 8.051, "close": 8.051, "volume": 68.52, "quote_volume": 552.15699, "trades": 50, "taker_buy_volume": 19.53, "taker_buy_quote": 157.47568}, {"ts": 1774941720000, "open": 8.05, "high": 8.053, "low": 8.042, "close": 8.042, "volume": 43.81, "quote_volume": 352.52901, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 8.05, "high": 8.05, "low": 8.021, "close": 8.021, "volume": 260.37, "quote_volume": 2092.85709, "trades": 54, "taker_buy_volume": 15.18, "taker_buy_quote": 121.99168}, {"ts": 1774941840000, "open": 8.02, "high": 8.023, "low": 8.02, "close": 8.023, "volume": 18.3, "quote_volume": 146.77704, "trades": 10, "taker_buy_volume": 6.53, "taker_buy_quote": 52.38164}, {"ts": 1774941900000, "open": 8.022, "high": 8.025, "low": 8.007, "close": 8.024, "volume": 483.03, "quote_volume": 3872.01202, "trades": 160, "taker_buy_volume": 171.13, "taker_buy_quote": 1372.31638}, {"ts": 1774941960000, "open": 8.017, "high": 8.018, "low": 8.0, "close": 8.016, "volume": 174.93, "quote_volume": 1401.58426, "trades": 53, "taker_buy_volume": 28.21, "taker_buy_quote": 226.08747}, {"ts": 1774942020000, "open": 8.016, "high": 8.016, "low": 8.0, "close": 8.008, "volume": 113.5, "quote_volume": 908.86921, "trades": 37, "taker_buy_volume": 78.01, "taker_buy_quote": 624.67854}, {"ts": 1774942080000, "open": 8.005, "high": 8.014, "low": 8.003, "close": 8.014, "volume": 69.3, "quote_volume": 554.75024, "trades": 24, "taker_buy_volume": 59.21, "taker_buy_quote": 473.98231}, {"ts": 1774942140000, "open": 8.015, "high": 8.018, "low": 8.0, "close": 8.01, "volume": 144.27, "quote_volume": 1155.65366, "trades": 89, "taker_buy_volume": 102.03, "taker_buy_quote": 817.40554}, {"ts": 1774942200000, "open": 8.019, "high": 8.031, "low": 8.019, "close": 8.031, "volume": 45.99, "quote_volume": 368.94962, "trades": 45, "taker_buy_volume": 45.99, "taker_buy_quote": 368.94962}, {"ts": 1774942260000, "open": 8.029, "high": 8.029, "low": 8.029, "close": 8.029, "volume": 5.28, "quote_volume": 42.39312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942320000, "open": 8.032, "high": 8.064, "low": 8.032, "close": 8.055, "volume": 1171.06, "quote_volume": 9428.7176, "trades": 145, "taker_buy_volume": 991.06, "taker_buy_quote": 7980.29718}, {"ts": 1774942380000, "open": 8.056, "high": 8.057, "low": 8.044, "close": 8.044, "volume": 55.29, "quote_volume": 445.06708, "trades": 22, "taker_buy_volume": 8.58, "taker_buy_quote": 69.06701}, {"ts": 1774942440000, "open": 8.043, "high": 8.043, "low": 8.021, "close": 8.021, "volume": 56.6, "quote_volume": 454.63849, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942500000, "open": 8.02, "high": 8.02, "low": 8.007, "close": 8.011, "volume": 94.43, "quote_volume": 756.82668, "trades": 37, "taker_buy_volume": 31.14, "taker_buy_quote": 249.58583}, {"ts": 1774942560000, "open": 8.01, "high": 8.012, "low": 8.008, "close": 8.012, "volume": 4.45, "quote_volume": 35.64526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942620000, "open": 8.012, "high": 8.022, "low": 8.012, "close": 8.022, "volume": 15.69, "quote_volume": 125.79786, "trades": 11, "taker_buy_volume": 10.28, "taker_buy_quote": 82.43602}, {"ts": 1774942680000, "open": 8.018, "high": 8.018, "low": 8.012, "close": 8.017, "volume": 36.35, "quote_volume": 291.3619, "trades": 19, "taker_buy_volume": 7.62, "taker_buy_quote": 61.07694}, {"ts": 1774942740000, "open": 8.017, "high": 8.033, "low": 8.017, "close": 8.033, "volume": 50.79, "quote_volume": 407.42483, "trades": 29, "taker_buy_volume": 50.79, "taker_buy_quote": 407.42483}, {"ts": 1774942800000, "open": 8.027, "high": 8.049, "low": 8.022, "close": 8.046, "volume": 66.16, "quote_volume": 531.90661, "trades": 38, "taker_buy_volume": 49.81, "taker_buy_quote": 400.50181}, {"ts": 1774942860000, "open": 8.048, "high": 8.055, "low": 8.038, "close": 8.038, "volume": 333.0, "quote_volume": 2679.5399, "trades": 38, "taker_buy_volume": 121.54, "taker_buy_quote": 978.83633}, {"ts": 1774942920000, "open": 8.046, "high": 8.046, "low": 8.039, "close": 8.039, "volume": 29.86, "quote_volume": 240.17137, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942980000, "open": 8.048, "high": 8.05, "low": 8.042, "close": 8.042, "volume": 35.47, "quote_volume": 285.36282, "trades": 20, "taker_buy_volume": 16.18, "taker_buy_quote": 130.17614}, {"ts": 1774943040000, "open": 8.041, "high": 8.041, "low": 8.04, "close": 8.04, "volume": 11.81, "quote_volume": 94.95365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943100000, "open": 8.04, "high": 8.04, "low": 8.033, "close": 8.033, "volume": 32.56, "quote_volume": 261.67646, "trades": 19, "taker_buy_volume": 5.0, "taker_buy_quote": 40.1825}, {"ts": 1774943160000, "open": 8.035, "high": 8.038, "low": 8.033, "close": 8.033, "volume": 20.26, "quote_volume": 162.81695, "trades": 11, "taker_buy_volume": 5.0, "taker_buy_quote": 40.1825}, {"ts": 1774943220000, "open": 8.036, "high": 8.042, "low": 8.036, "close": 8.042, "volume": 25.68, "quote_volume": 206.39073, "trades": 26, "taker_buy_volume": 19.75, "taker_buy_quote": 158.73725}, {"ts": 1774943280000, "open": 8.043, "high": 8.045, "low": 8.029, "close": 8.038, "volume": 82.11, "quote_volume": 659.88852, "trades": 44, "taker_buy_volume": 20.32, "taker_buy_quote": 163.29187}, {"ts": 1774943340000, "open": 8.031, "high": 8.04, "low": 8.029, "close": 8.035, "volume": 31.1, "quote_volume": 249.84036, "trades": 9, "taker_buy_volume": 10.72, "taker_buy_quote": 86.17289}, {"ts": 1774943400000, "open": 8.036, "high": 8.046, "low": 8.036, "close": 8.042, "volume": 30.22, "quote_volume": 243.07483, "trades": 18, "taker_buy_volume": 8.24, "taker_buy_quote": 66.27807}, {"ts": 1774943460000, "open": 8.041, "high": 8.041, "low": 8.006, "close": 8.006, "volume": 123.62, "quote_volume": 990.87683, "trades": 63, "taker_buy_volume": 9.48, "taker_buy_quote": 75.90949}, {"ts": 1774943520000, "open": 8.005, "high": 8.005, "low": 7.993, "close": 7.995, "volume": 50.61, "quote_volume": 404.81472, "trades": 38, "taker_buy_volume": 15.22, "taker_buy_quote": 121.75249}, {"ts": 1774943580000, "open": 7.996, "high": 8.002, "low": 7.996, "close": 8.002, "volume": 11.4, "quote_volume": 91.18068, "trades": 9, "taker_buy_volume": 11.4, "taker_buy_quote": 91.18068}, {"ts": 1774943640000, "open": 8.002, "high": 8.017, "low": 8.002, "close": 8.017, "volume": 203.81, "quote_volume": 1633.52475, "trades": 25, "taker_buy_volume": 203.81, "taker_buy_quote": 1633.52475}, {"ts": 1774943700000, "open": 8.016, "high": 8.032, "low": 8.009, "close": 8.032, "volume": 161.8, "quote_volume": 1297.9646, "trades": 37, "taker_buy_volume": 137.29, "taker_buy_quote": 1101.48597}, {"ts": 1774943760000, "open": 8.031, "high": 8.037, "low": 8.031, "close": 8.037, "volume": 18.73, "quote_volume": 150.50011, "trades": 12, "taker_buy_volume": 8.15, "taker_buy_quote": 65.48509}, {"ts": 1774943820000, "open": 8.035, "high": 8.035, "low": 8.024, "close": 8.028, "volume": 153.9, "quote_volume": 1235.20268, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943880000, "open": 8.027, "high": 8.027, "low": 8.019, "close": 8.019, "volume": 125.93, "quote_volume": 1009.89217, "trades": 12, "taker_buy_volume": 85.83, "taker_buy_quote": 688.27077}, {"ts": 1774943940000, "open": 8.026, "high": 8.026, "low": 8.01, "close": 8.01, "volume": 45.51, "quote_volume": 364.98219, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944000000, "open": 8.009, "high": 8.027, "low": 8.004, "close": 8.027, "volume": 86.36, "quote_volume": 692.37977, "trades": 45, "taker_buy_volume": 78.8, "taker_buy_quote": 631.85063}, {"ts": 1774944060000, "open": 8.028, "high": 8.028, "low": 8.013, "close": 8.018, "volume": 53.73, "quote_volume": 431.07057, "trades": 42, "taker_buy_volume": 11.49, "taker_buy_quote": 92.16624}, {"ts": 1774944120000, "open": 8.013, "high": 8.015, "low": 8.006, "close": 8.006, "volume": 36.1, "quote_volume": 289.27026, "trades": 20, "taker_buy_volume": 8.48, "taker_buy_quote": 67.96268}, {"ts": 1774944180000, "open": 8.005, "high": 8.005, "low": 7.989, "close": 7.989, "volume": 144.97, "quote_volume": 1159.01149, "trades": 21, "taker_buy_volume": 6.35, "taker_buy_quote": 50.73015}, {"ts": 1774944240000, "open": 7.988, "high": 7.996, "low": 7.979, "close": 7.996, "volume": 27.8, "quote_volume": 222.01509, "trades": 32, "taker_buy_volume": 11.42, "taker_buy_quote": 91.25762}, {"ts": 1774944300000, "open": 7.99, "high": 8.007, "low": 7.989, "close": 8.007, "volume": 29.8, "quote_volume": 238.3607, "trades": 26, "taker_buy_volume": 27.84, "taker_buy_quote": 222.701}, {"ts": 1774944360000, "open": 8.006, "high": 8.015, "low": 8.006, "close": 8.006, "volume": 21.91, "quote_volume": 175.48826, "trades": 15, "taker_buy_volume": 15.83, "taker_buy_quote": 126.81178}, {"ts": 1774944420000, "open": 8.016, "high": 8.036, "low": 8.016, "close": 8.036, "volume": 309.52, "quote_volume": 2483.22025, "trades": 58, "taker_buy_volume": 146.49, "taker_buy_quote": 1175.20487}, {"ts": 1774944480000, "open": 8.033, "high": 8.033, "low": 8.021, "close": 8.022, "volume": 42.06, "quote_volume": 337.60893, "trades": 16, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0275}, {"ts": 1774944540000, "open": 8.02, "high": 8.02, "low": 8.0, "close": 8.0, "volume": 38.18, "quote_volume": 305.74105, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944600000, "open": 8.0, "high": 8.0, "low": 7.988, "close": 7.996, "volume": 57.02, "quote_volume": 455.64479, "trades": 21, "taker_buy_volume": 8.82, "taker_buy_quote": 70.49826}, {"ts": 1774944660000, "open": 7.993, "high": 8.009, "low": 7.99, "close": 8.007, "volume": 94.36, "quote_volume": 755.18397, "trades": 40, "taker_buy_volume": 29.82, "taker_buy_quote": 238.59673}, {"ts": 1774944720000, "open": 8.01, "high": 8.016, "low": 8.006, "close": 8.006, "volume": 37.66, "quote_volume": 301.72085, "trades": 34, "taker_buy_volume": 10.2, "taker_buy_quote": 81.73378}, {"ts": 1774944780000, "open": 8.006, "high": 8.017, "low": 8.004, "close": 8.013, "volume": 11.28, "quote_volume": 90.37568, "trades": 11, "taker_buy_volume": 6.41, "taker_buy_quote": 51.37624}, {"ts": 1774944840000, "open": 8.013, "high": 8.013, "low": 7.998, "close": 7.998, "volume": 132.2, "quote_volume": 1058.4517, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944900000, "open": 7.997, "high": 7.997, "low": 7.99, "close": 7.99, "volume": 23.06, "quote_volume": 184.31064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944960000, "open": 7.989, "high": 7.989, "low": 7.971, "close": 7.971, "volume": 45.91, "quote_volume": 366.29339, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945020000, "open": 7.973, "high": 7.979, "low": 7.967, "close": 7.979, "volume": 261.93, "quote_volume": 2088.51775, "trades": 35, "taker_buy_volume": 201.67, "taker_buy_quote": 1608.22689}, {"ts": 1774945080000, "open": 7.98, "high": 7.992, "low": 7.979, "close": 7.992, "volume": 17.65, "quote_volume": 140.94063, "trades": 17, "taker_buy_volume": 16.12, "taker_buy_quote": 128.73276}, {"ts": 1774945140000, "open": 7.991, "high": 7.991, "low": 7.988, "close": 7.988, "volume": 22.98, "quote_volume": 183.60444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945200000, "open": 7.987, "high": 7.987, "low": 7.972, "close": 7.972, "volume": 42.02, "quote_volume": 335.32906, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945260000, "open": 7.971, "high": 7.971, "low": 7.946, "close": 7.951, "volume": 154.49, "quote_volume": 1228.96487, "trades": 54, "taker_buy_volume": 17.77, "taker_buy_quote": 141.26895}, {"ts": 1774945320000, "open": 7.945, "high": 7.964, "low": 7.942, "close": 7.964, "volume": 33.14, "quote_volume": 263.6052, "trades": 32, "taker_buy_volume": 18.59, "taker_buy_quote": 147.94618}, {"ts": 1774945380000, "open": 7.96, "high": 7.965, "low": 7.956, "close": 7.961, "volume": 112.54, "quote_volume": 895.90339, "trades": 22, "taker_buy_volume": 11.25, "taker_buy_quote": 89.5698}, {"ts": 1774945440000, "open": 7.957, "high": 7.965, "low": 7.944, "close": 7.96, "volume": 254.93, "quote_volume": 2026.96486, "trades": 52, "taker_buy_volume": 29.67, "taker_buy_quote": 235.99788}, {"ts": 1774945500000, "open": 7.96, "high": 7.969, "low": 7.957, "close": 7.963, "volume": 42.61, "quote_volume": 339.27987, "trades": 18, "taker_buy_volume": 15.6, "taker_buy_quote": 124.24984}, {"ts": 1774945560000, "open": 7.966, "high": 7.966, "low": 7.926, "close": 7.943, "volume": 710.07, "quote_volume": 5636.65769, "trades": 98, "taker_buy_volume": 69.3, "taker_buy_quote": 550.43442}, {"ts": 1774945620000, "open": 7.931, "high": 7.936, "low": 7.931, "close": 7.936, "volume": 8.95, "quote_volume": 71.00915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 7.939, "high": 7.943, "low": 7.936, "close": 7.936, "volume": 37.27, "quote_volume": 295.85659, "trades": 14, "taker_buy_volume": 10.46, "taker_buy_quote": 83.03396}, {"ts": 1774945740000, "open": 7.94, "high": 7.94, "low": 7.936, "close": 7.938, "volume": 44.66, "quote_volume": 354.51966, "trades": 13, "taker_buy_volume": 16.94, "taker_buy_quote": 134.45405}, {"ts": 1774945800000, "open": 7.935, "high": 7.953, "low": 7.932, "close": 7.946, "volume": 48.29, "quote_volume": 383.72464, "trades": 32, "taker_buy_volume": 24.27, "taker_buy_quote": 192.86406}, {"ts": 1774945860000, "open": 7.945, "high": 7.95, "low": 7.942, "close": 7.95, "volume": 35.43, "quote_volume": 281.51216, "trades": 14, "taker_buy_volume": 21.89, "taker_buy_quote": 173.96986}, {"ts": 1774945920000, "open": 7.945, "high": 7.95, "low": 7.941, "close": 7.942, "volume": 213.61, "quote_volume": 1696.76954, "trades": 34, "taker_buy_volume": 14.46, "taker_buy_quote": 114.89985}, {"ts": 1774945980000, "open": 7.942, "high": 7.949, "low": 7.927, "close": 7.928, "volume": 201.31, "quote_volume": 1597.74706, "trades": 41, "taker_buy_volume": 44.04, "taker_buy_quote": 349.26934}, {"ts": 1774946040000, "open": 7.926, "high": 7.937, "low": 7.919, "close": 7.933, "volume": 472.89, "quote_volume": 3748.79714, "trades": 80, "taker_buy_volume": 60.06, "taker_buy_quote": 476.39156}, {"ts": 1774946100000, "open": 7.935, "high": 7.943, "low": 7.928, "close": 7.943, "volume": 145.9, "quote_volume": 1157.64669, "trades": 28, "taker_buy_volume": 50.32, "taker_buy_quote": 399.47111}, {"ts": 1774946160000, "open": 7.938, "high": 7.944, "low": 7.937, "close": 7.944, "volume": 40.69, "quote_volume": 323.09077, "trades": 12, "taker_buy_volume": 22.52, "taker_buy_quote": 178.85858}, {"ts": 1774946220000, "open": 7.94, "high": 7.952, "low": 7.937, "close": 7.947, "volume": 43.15, "quote_volume": 342.87191, "trades": 22, "taker_buy_volume": 15.73, "taker_buy_quote": 125.03081}, {"ts": 1774946280000, "open": 7.946, "high": 7.956, "low": 7.94, "close": 7.944, "volume": 171.2, "quote_volume": 1360.58073, "trades": 51, "taker_buy_volume": 34.93, "taker_buy_quote": 277.7945}, {"ts": 1774946340000, "open": 7.941, "high": 7.955, "low": 7.941, "close": 7.948, "volume": 194.1, "quote_volume": 1543.06619, "trades": 30, "taker_buy_volume": 80.04, "taker_buy_quote": 636.40033}, {"ts": 1774946400000, "open": 7.947, "high": 7.952, "low": 7.938, "close": 7.947, "volume": 72.12, "quote_volume": 572.70777, "trades": 32, "taker_buy_volume": 10.16, "taker_buy_quote": 80.75168}, {"ts": 1774946460000, "open": 7.945, "high": 7.966, "low": 7.945, "close": 7.952, "volume": 195.62, "quote_volume": 1556.89338, "trades": 67, "taker_buy_volume": 59.77, "taker_buy_quote": 475.6657}, {"ts": 1774946520000, "open": 7.952, "high": 7.969, "low": 7.946, "close": 7.969, "volume": 56.3, "quote_volume": 447.91732, "trades": 40, "taker_buy_volume": 28.05, "taker_buy_quote": 223.27833}, {"ts": 1774946580000, "open": 7.968, "high": 7.97, "low": 7.959, "close": 7.959, "volume": 41.6, "quote_volume": 331.36504, "trades": 17, "taker_buy_volume": 1.26, "taker_buy_quote": 10.0422}, {"ts": 1774946640000, "open": 7.961, "high": 7.961, "low": 7.957, "close": 7.957, "volume": 12.43, "quote_volume": 98.94563, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946700000, "open": 7.957, "high": 7.977, "low": 7.957, "close": 7.977, "volume": 97.04, "quote_volume": 773.58181, "trades": 26, "taker_buy_volume": 85.07, "taker_buy_quote": 678.23257}, {"ts": 1774946760000, "open": 7.973, "high": 7.975, "low": 7.963, "close": 7.973, "volume": 121.95, "quote_volume": 972.0995, "trades": 33, "taker_buy_volume": 87.29, "taker_buy_quote": 695.79275}, {"ts": 1774946820000, "open": 7.968, "high": 8.023, "low": 7.968, "close": 8.011, "volume": 519.29, "quote_volume": 4157.74075, "trades": 117, "taker_buy_volume": 491.6, "taker_buy_quote": 3936.15314}, {"ts": 1774946880000, "open": 8.011, "high": 8.024, "low": 8.007, "close": 8.007, "volume": 110.39, "quote_volume": 884.55892, "trades": 44, "taker_buy_volume": 20.06, "taker_buy_quote": 160.84983}, {"ts": 1774946940000, "open": 8.007, "high": 8.014, "low": 8.0, "close": 8.0, "volume": 165.95, "quote_volume": 1329.0549, "trades": 35, "taker_buy_volume": 12.73, "taker_buy_quote": 101.97347}, {"ts": 1774947000000, "open": 8.003, "high": 8.016, "low": 8.003, "close": 8.009, "volume": 44.5, "quote_volume": 356.44814, "trades": 20, "taker_buy_volume": 27.69, "taker_buy_quote": 221.85722}, {"ts": 1774947060000, "open": 8.007, "high": 8.01, "low": 7.999, "close": 7.999, "volume": 38.32, "quote_volume": 306.7981, "trades": 24, "taker_buy_volume": 5.04, "taker_buy_quote": 40.34772}, {"ts": 1774947120000, "open": 7.998, "high": 8.03, "low": 7.996, "close": 8.013, "volume": 478.44, "quote_volume": 3836.90976, "trades": 113, "taker_buy_volume": 242.88, "taker_buy_quote": 1948.18857}, {"ts": 1774947180000, "open": 8.008, "high": 8.021, "low": 8.006, "close": 8.017, "volume": 40.78, "quote_volume": 326.83435, "trades": 20, "taker_buy_volume": 8.67, "taker_buy_quote": 69.52098}, {"ts": 1774947240000, "open": 8.017, "high": 8.028, "low": 8.017, "close": 8.023, "volume": 130.11, "quote_volume": 1043.67944, "trades": 22, "taker_buy_volume": 11.65, "taker_buy_quote": 93.49692}, {"ts": 1774947300000, "open": 8.022, "high": 8.025, "low": 8.013, "close": 8.013, "volume": 111.17, "quote_volume": 891.48491, "trades": 48, "taker_buy_volume": 15.83, "taker_buy_quote": 126.93257}, {"ts": 1774947360000, "open": 8.012, "high": 8.025, "low": 8.012, "close": 8.014, "volume": 110.67, "quote_volume": 887.65108, "trades": 42, "taker_buy_volume": 19.35, "taker_buy_quote": 155.17766}, {"ts": 1774947420000, "open": 8.011, "high": 8.016, "low": 8.002, "close": 8.016, "volume": 61.1, "quote_volume": 489.2479, "trades": 38, "taker_buy_volume": 24.8, "taker_buy_quote": 198.68187}, {"ts": 1774947480000, "open": 8.01, "high": 8.015, "low": 8.01, "close": 8.01, "volume": 72.34, "quote_volume": 579.74891, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947540000, "open": 8.01, "high": 8.013, "low": 8.005, "close": 8.009, "volume": 36.14, "quote_volume": 289.47094, "trades": 24, "taker_buy_volume": 12.99, "taker_buy_quote": 104.04486}, {"ts": 1774947600000, "open": 8.008, "high": 8.009, "low": 7.997, "close": 7.997, "volume": 45.64, "quote_volume": 365.22, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947660000, "open": 7.996, "high": 8.009, "low": 7.992, "close": 8.002, "volume": 67.86, "quote_volume": 542.84038, "trades": 29, "taker_buy_volume": 59.32, "taker_buy_quote": 474.54314}, {"ts": 1774947720000, "open": 8.001, "high": 8.008, "low": 7.998, "close": 7.998, "volume": 91.4, "quote_volume": 731.35797, "trades": 25, "taker_buy_volume": 10.08, "taker_buy_quote": 80.68536}, {"ts": 1774947780000, "open": 7.997, "high": 8.003, "low": 7.993, "close": 7.994, "volume": 84.45, "quote_volume": 675.29221, "trades": 18, "taker_buy_volume": 1.26, "taker_buy_quote": 10.08378}, {"ts": 1774947840000, "open": 7.997, "high": 8.009, "low": 7.982, "close": 8.001, "volume": 545.93, "quote_volume": 4365.25846, "trades": 83, "taker_buy_volume": 151.87, "taker_buy_quote": 1213.49786}, {"ts": 1774947900000, "open": 7.996, "high": 8.011, "low": 7.993, "close": 8.007, "volume": 84.86, "quote_volume": 679.35364, "trades": 40, "taker_buy_volume": 38.68, "taker_buy_quote": 309.69494}, {"ts": 1774947960000, "open": 8.006, "high": 8.006, "low": 7.995, "close": 8.001, "volume": 217.48, "quote_volume": 1740.48454, "trades": 24, "taker_buy_volume": 1.88, "taker_buy_quote": 15.04062}, {"ts": 1774948020000, "open": 7.997, "high": 8.021, "low": 7.994, "close": 8.005, "volume": 353.49, "quote_volume": 2831.95378, "trades": 68, "taker_buy_volume": 233.87, "taker_buy_quote": 1873.77433}, {"ts": 1774948080000, "open": 8.003, "high": 8.019, "low": 8.0, "close": 8.011, "volume": 73.64, "quote_volume": 590.03139, "trades": 40, "taker_buy_volume": 21.89, "taker_buy_quote": 175.39903}, {"ts": 1774948140000, "open": 8.01, "high": 8.018, "low": 8.007, "close": 8.015, "volume": 34.86, "quote_volume": 279.3853, "trades": 21, "taker_buy_volume": 11.01, "taker_buy_quote": 88.25142}, {"ts": 1774948200000, "open": 8.014, "high": 8.028, "low": 8.013, "close": 8.025, "volume": 493.38, "quote_volume": 3958.1569, "trades": 53, "taker_buy_volume": 29.4, "taker_buy_quote": 235.90638}, {"ts": 1774948260000, "open": 8.018, "high": 8.026, "low": 8.013, "close": 8.013, "volume": 161.53, "quote_volume": 1296.05731, "trades": 28, "taker_buy_volume": 95.67, "taker_buy_quote": 767.7556}, {"ts": 1774948320000, "open": 8.014, "high": 8.037, "low": 8.013, "close": 8.025, "volume": 108.18, "quote_volume": 868.39246, "trades": 52, "taker_buy_volume": 68.87, "taker_buy_quote": 552.92601}, {"ts": 1774948380000, "open": 8.024, "high": 8.024, "low": 7.998, "close": 8.014, "volume": 611.03, "quote_volume": 4890.27009, "trades": 78, "taker_buy_volume": 533.54, "taker_buy_quote": 4269.67459}, {"ts": 1774948440000, "open": 8.003, "high": 8.013, "low": 8.003, "close": 8.013, "volume": 31.16, "quote_volume": 249.4809, "trades": 21, "taker_buy_volume": 6.64, "taker_buy_quote": 53.19178}, {"ts": 1774948500000, "open": 8.003, "high": 8.003, "low": 7.991, "close": 8.003, "volume": 245.28, "quote_volume": 1961.87127, "trades": 75, "taker_buy_volume": 72.49, "taker_buy_quote": 579.73193}, {"ts": 1774948560000, "open": 7.999, "high": 8.009, "low": 7.999, "close": 8.003, "volume": 96.11, "quote_volume": 769.34541, "trades": 71, "taker_buy_volume": 7.56, "taker_buy_quote": 60.52914}, {"ts": 1774948620000, "open": 8.002, "high": 8.002, "low": 7.981, "close": 7.984, "volume": 86.8, "quote_volume": 693.61238, "trades": 49, "taker_buy_volume": 14.94, "taker_buy_quote": 119.2719}, {"ts": 1774948680000, "open": 7.98, "high": 7.989, "low": 7.98, "close": 7.98, "volume": 83.94, "quote_volume": 670.14086, "trades": 44, "taker_buy_volume": 34.24, "taker_buy_quote": 273.45856}, {"ts": 1774948740000, "open": 7.979, "high": 7.986, "low": 7.978, "close": 7.986, "volume": 22.04, "quote_volume": 175.91887, "trades": 7, "taker_buy_volume": 9.86, "taker_buy_quote": 78.71913}, {"ts": 1774948800000, "open": 7.982, "high": 7.99, "low": 7.981, "close": 7.99, "volume": 15.81, "quote_volume": 126.23837, "trades": 10, "taker_buy_volume": 5.31, "taker_buy_quote": 42.41826}, {"ts": 1774948860000, "open": 7.986, "high": 7.992, "low": 7.983, "close": 7.983, "volume": 51.84, "quote_volume": 414.08031, "trades": 22, "taker_buy_volume": 10.13, "taker_buy_quote": 80.89425}, {"ts": 1774948920000, "open": 7.982, "high": 7.985, "low": 7.974, "close": 7.976, "volume": 40.25, "quote_volume": 321.17444, "trades": 29, "taker_buy_volume": 11.18, "taker_buy_quote": 89.2422}, {"ts": 1774948980000, "open": 7.975, "high": 7.989, "low": 7.975, "close": 7.989, "volume": 17.72, "quote_volume": 141.42055, "trades": 10, "taker_buy_volume": 8.82, "taker_buy_quote": 70.43652}, {"ts": 1774949040000, "open": 7.982, "high": 7.982, "low": 7.973, "close": 7.973, "volume": 49.57, "quote_volume": 395.50213, "trades": 17, "taker_buy_volume": 6.35, "taker_buy_quote": 50.65395}, {"ts": 1774949100000, "open": 7.973, "high": 7.973, "low": 7.955, "close": 7.967, "volume": 56.81, "quote_volume": 452.3366, "trades": 34, "taker_buy_volume": 32.09, "taker_buy_quote": 255.45602}, {"ts": 1774949160000, "open": 7.96, "high": 7.965, "low": 7.96, "close": 7.963, "volume": 17.79, "quote_volume": 141.67223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949220000, "open": 7.962, "high": 7.966, "low": 7.958, "close": 7.963, "volume": 14.25, "quote_volume": 113.46221, "trades": 11, "taker_buy_volume": 3.78, "taker_buy_quote": 30.1077}, {"ts": 1774949280000, "open": 7.963, "high": 7.972, "low": 7.956, "close": 7.956, "volume": 41.97, "quote_volume": 334.26957, "trades": 29, "taker_buy_volume": 7.53, "taker_buy_quote": 60.01026}, {"ts": 1774949340000, "open": 7.955, "high": 7.961, "low": 7.942, "close": 7.957, "volume": 663.29, "quote_volume": 5273.31418, "trades": 49, "taker_buy_volume": 250.01, "taker_buy_quote": 1989.63734}, {"ts": 1774949400000, "open": 7.957, "high": 7.963, "low": 7.954, "close": 7.957, "volume": 43.8, "quote_volume": 348.58046, "trades": 16, "taker_buy_volume": 5.04, "taker_buy_quote": 40.11588}, {"ts": 1774949460000, "open": 7.955, "high": 7.955, "low": 7.947, "close": 7.951, "volume": 16.39, "quote_volume": 130.33951, "trades": 13, "taker_buy_volume": 1.77, "taker_buy_quote": 14.07327}, {"ts": 1774949520000, "open": 7.949, "high": 7.955, "low": 7.944, "close": 7.95, "volume": 63.65, "quote_volume": 505.95626, "trades": 18, "taker_buy_volume": 15.39, "taker_buy_quote": 122.34675}, {"ts": 1774949580000, "open": 7.949, "high": 7.949, "low": 7.947, "close": 7.947, "volume": 11.27, "quote_volume": 89.58228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949640000, "open": 7.949, "high": 7.954, "low": 7.947, "close": 7.947, "volume": 16.68, "quote_volume": 132.59731, "trades": 9, "taker_buy_volume": 2.67, "taker_buy_quote": 21.23337}, {"ts": 1774949700000, "open": 7.947, "high": 7.958, "low": 7.944, "close": 7.955, "volume": 51.13, "quote_volume": 406.54822, "trades": 24, "taker_buy_volume": 24.65, "taker_buy_quote": 196.05911}, {"ts": 1774949760000, "open": 7.948, "high": 7.972, "low": 7.948, "close": 7.972, "volume": 234.22, "quote_volume": 1865.14895, "trades": 44, "taker_buy_volume": 225.86, "taker_buy_quote": 1798.67096}, {"ts": 1774949820000, "open": 7.967, "high": 7.973, "low": 7.957, "close": 7.973, "volume": 54.29, "quote_volume": 432.55836, "trades": 30, "taker_buy_volume": 19.41, "taker_buy_quote": 154.71057}, {"ts": 1774949880000, "open": 7.97, "high": 7.973, "low": 7.961, "close": 7.965, "volume": 38.05, "quote_volume": 303.21719, "trades": 20, "taker_buy_volume": 5.04, "taker_buy_quote": 40.1562}, {"ts": 1774949940000, "open": 7.966, "high": 7.977, "low": 7.966, "close": 7.972, "volume": 31.45, "quote_volume": 250.66012, "trades": 20, "taker_buy_volume": 13.86, "taker_buy_quote": 110.50326}, {"ts": 1774950000000, "open": 7.969, "high": 7.971, "low": 7.963, "close": 7.971, "volume": 51.36, "quote_volume": 409.25228, "trades": 23, "taker_buy_volume": 11.91, "taker_buy_quote": 94.89201}, {"ts": 1774950060000, "open": 7.966, "high": 7.966, "low": 7.948, "close": 7.948, "volume": 40.32, "quote_volume": 320.88241, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 7.948, "high": 7.956, "low": 7.939, "close": 7.956, "volume": 76.54, "quote_volume": 608.16407, "trades": 48, "taker_buy_volume": 47.32, "taker_buy_quote": 375.9921}, {"ts": 1774950180000, "open": 7.951, "high": 7.952, "low": 7.94, "close": 7.941, "volume": 34.94, "quote_volume": 277.64806, "trades": 23, "taker_buy_volume": 7.62, "taker_buy_quote": 60.50407}, {"ts": 1774950240000, "open": 7.939, "high": 7.939, "low": 7.932, "close": 7.932, "volume": 20.13, "quote_volume": 159.76283, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950300000, "open": 7.931, "high": 7.935, "low": 7.922, "close": 7.929, "volume": 130.48, "quote_volume": 1034.72633, "trades": 30, "taker_buy_volume": 98.83, "taker_buy_quote": 783.78747}, {"ts": 1774950360000, "open": 7.93, "high": 7.932, "low": 7.918, "close": 7.918, "volume": 46.55, "quote_volume": 369.07197, "trades": 21, "taker_buy_volume": 13.57, "taker_buy_quote": 107.6101}, {"ts": 1774950420000, "open": 7.918, "high": 7.925, "low": 7.908, "close": 7.908, "volume": 55.65, "quote_volume": 440.57765, "trades": 35, "taker_buy_volume": 14.54, "taker_buy_quote": 115.12028}, {"ts": 1774950480000, "open": 7.908, "high": 7.933, "low": 7.904, "close": 7.933, "volume": 341.4, "quote_volume": 2701.13956, "trades": 43, "taker_buy_volume": 333.5, "taker_buy_quote": 2638.63031}, {"ts": 1774950540000, "open": 7.926, "high": 7.942, "low": 7.923, "close": 7.923, "volume": 58.8, "quote_volume": 466.53591, "trades": 38, "taker_buy_volume": 17.28, "taker_buy_quote": 137.16054}, {"ts": 1774950600000, "open": 7.922, "high": 7.933, "low": 7.922, "close": 7.933, "volume": 23.47, "quote_volume": 186.06182, "trades": 20, "taker_buy_volume": 15.01, "taker_buy_quote": 119.03129}, {"ts": 1774950660000, "open": 7.926, "high": 7.93, "low": 7.925, "close": 7.925, "volume": 19.74, "quote_volume": 156.50391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950720000, "open": 7.925, "high": 7.931, "low": 7.922, "close": 7.922, "volume": 50.24, "quote_volume": 398.24031, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950780000, "open": 7.921, "high": 7.921, "low": 7.89, "close": 7.893, "volume": 1919.15, "quote_volume": 15165.80686, "trades": 61, "taker_buy_volume": 33.35, "taker_buy_quote": 263.16866}, {"ts": 1774950840000, "open": 7.89, "high": 7.907, "low": 7.89, "close": 7.907, "volume": 74.69, "quote_volume": 589.83166, "trades": 28, "taker_buy_volume": 33.53, "taker_buy_quote": 264.9879}, {"ts": 1774950900000, "open": 7.901, "high": 7.924, "low": 7.901, "close": 7.911, "volume": 395.58, "quote_volume": 3131.99147, "trades": 50, "taker_buy_volume": 361.0, "taker_buy_quote": 2858.49863}, {"ts": 1774950960000, "open": 7.91, "high": 7.917, "low": 7.902, "close": 7.917, "volume": 91.44, "quote_volume": 723.31899, "trades": 28, "taker_buy_volume": 69.55, "taker_buy_quote": 550.24619}, {"ts": 1774951020000, "open": 7.913, "high": 7.918, "low": 7.899, "close": 7.899, "volume": 99.07, "quote_volume": 783.35749, "trades": 24, "taker_buy_volume": 1.27, "taker_buy_quote": 10.05586}, {"ts": 1774951080000, "open": 7.902, "high": 7.906, "low": 7.89, "close": 7.906, "volume": 135.65, "quote_volume": 1071.52531, "trades": 45, "taker_buy_volume": 62.15, "taker_buy_quote": 491.18643}, {"ts": 1774951140000, "open": 7.895, "high": 7.913, "low": 7.895, "close": 7.903, "volume": 180.23, "quote_volume": 1425.20621, "trades": 31, "taker_buy_volume": 143.31, "taker_buy_quote": 1133.44327}, {"ts": 1774951200000, "open": 7.903, "high": 7.906, "low": 7.897, "close": 7.906, "volume": 232.72, "quote_volume": 1839.14952, "trades": 34, "taker_buy_volume": 13.97, "taker_buy_quote": 110.41253}, {"ts": 1774951260000, "open": 7.902, "high": 7.902, "low": 7.891, "close": 7.9, "volume": 34.33, "quote_volume": 271.1261, "trades": 19, "taker_buy_volume": 14.33, "taker_buy_quote": 113.16937}, {"ts": 1774951320000, "open": 7.896, "high": 7.898, "low": 7.881, "close": 7.897, "volume": 189.31, "quote_volume": 1493.62254, "trades": 63, "taker_buy_volume": 44.48, "taker_buy_quote": 350.94639}, {"ts": 1774951380000, "open": 7.896, "high": 7.9, "low": 7.874, "close": 7.881, "volume": 117.11, "quote_volume": 923.42927, "trades": 88, "taker_buy_volume": 22.87, "taker_buy_quote": 180.38239}, {"ts": 1774951440000, "open": 7.877, "high": 7.885, "low": 7.86, "close": 7.864, "volume": 1320.23, "quote_volume": 10390.07571, "trades": 119, "taker_buy_volume": 6.35, "taker_buy_quote": 50.02217}, {"ts": 1774951500000, "open": 7.86, "high": 7.867, "low": 7.831, "close": 7.852, "volume": 2879.06, "quote_volume": 22597.33206, "trades": 203, "taker_buy_volume": 307.03, "taker_buy_quote": 2412.78667}, {"ts": 1774951560000, "open": 7.846, "high": 7.847, "low": 7.822, "close": 7.843, "volume": 901.29, "quote_volume": 7062.63084, "trades": 78, "taker_buy_volume": 141.05, "taker_buy_quote": 1106.02151}, {"ts": 1774951620000, "open": 7.834, "high": 7.836, "low": 7.801, "close": 7.809, "volume": 1894.6, "quote_volume": 14809.73984, "trades": 127, "taker_buy_volume": 98.61, "taker_buy_quote": 771.08821}, {"ts": 1774951680000, "open": 7.81, "high": 7.83, "low": 7.81, "close": 7.811, "volume": 432.22, "quote_volume": 3379.60159, "trades": 61, "taker_buy_volume": 57.36, "taker_buy_quote": 448.93115}, {"ts": 1774951740000, "open": 7.81, "high": 7.811, "low": 7.78, "close": 7.811, "volume": 2175.3, "quote_volume": 16942.74097, "trades": 218, "taker_buy_volume": 406.4, "taker_buy_quote": 3170.09601}, {"ts": 1774951800000, "open": 7.801, "high": 7.824, "low": 7.787, "close": 7.824, "volume": 649.79, "quote_volume": 5071.5437, "trades": 94, "taker_buy_volume": 317.84, "taker_buy_quote": 2482.1946}, {"ts": 1774951860000, "open": 7.818, "high": 7.82, "low": 7.802, "close": 7.808, "volume": 410.89, "quote_volume": 3210.39788, "trades": 71, "taker_buy_volume": 49.97, "taker_buy_quote": 390.49063}, {"ts": 1774951920000, "open": 7.808, "high": 7.816, "low": 7.799, "close": 7.807, "volume": 117.07, "quote_volume": 914.26859, "trades": 47, "taker_buy_volume": 48.56, "taker_buy_quote": 379.39799}, {"ts": 1774951980000, "open": 7.806, "high": 7.823, "low": 7.799, "close": 7.82, "volume": 199.7, "quote_volume": 1561.06304, "trades": 53, "taker_buy_volume": 152.28, "taker_buy_quote": 1190.66776}, {"ts": 1774952040000, "open": 7.814, "high": 7.831, "low": 7.814, "close": 7.816, "volume": 78.92, "quote_volume": 617.29966, "trades": 38, "taker_buy_volume": 34.1, "taker_buy_quote": 266.9557}, {"ts": 1774952100000, "open": 7.815, "high": 7.821, "low": 7.81, "close": 7.818, "volume": 556.88, "quote_volume": 4350.18533, "trades": 76, "taker_buy_volume": 155.68, "taker_buy_quote": 1216.76467}, {"ts": 1774952160000, "open": 7.818, "high": 7.825, "low": 7.812, "close": 7.814, "volume": 61.54, "quote_volume": 481.06568, "trades": 24, "taker_buy_volume": 10.9, "taker_buy_quote": 85.2844}, {"ts": 1774952220000, "open": 7.813, "high": 7.819, "low": 7.81, "close": 7.813, "volume": 52.43, "quote_volume": 409.63339, "trades": 20, "taker_buy_volume": 9.87, "taker_buy_quote": 77.1438}, {"ts": 1774952280000, "open": 7.812, "high": 7.826, "low": 7.81, "close": 7.826, "volume": 46.34, "quote_volume": 362.25244, "trades": 23, "taker_buy_volume": 20.97, "taker_buy_quote": 164.02716}, {"ts": 1774952340000, "open": 7.823, "high": 7.823, "low": 7.811, "close": 7.811, "volume": 30.71, "quote_volume": 240.13813, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952400000, "open": 7.817, "high": 7.819, "low": 7.81, "close": 7.81, "volume": 145.15, "quote_volume": 1133.74456, "trades": 20, "taker_buy_volume": 3.87, "taker_buy_quote": 30.25566}, {"ts": 1774952460000, "open": 7.814, "high": 7.823, "low": 7.813, "close": 7.817, "volume": 171.74, "quote_volume": 1343.05057, "trades": 30, "taker_buy_volume": 68.72, "taker_buy_quote": 537.35249}, {"ts": 1774952520000, "open": 7.817, "high": 7.822, "low": 7.813, "close": 7.822, "volume": 34.85, "quote_volume": 272.4465, "trades": 19, "taker_buy_volume": 22.99, "taker_buy_quote": 179.74674}, {"ts": 1774952580000, "open": 7.823, "high": 7.834, "low": 7.815, "close": 7.815, "volume": 50.12, "quote_volume": 392.22446, "trades": 41, "taker_buy_volume": 15.45, "taker_buy_quote": 120.95019}, {"ts": 1774952640000, "open": 7.814, "high": 7.814, "low": 7.806, "close": 7.814, "volume": 56.94, "quote_volume": 444.65472, "trades": 24, "taker_buy_volume": 45.72, "taker_buy_quote": 357.02787}, {"ts": 1774952700000, "open": 7.815, "high": 7.822, "low": 7.815, "close": 7.818, "volume": 25.07, "quote_volume": 196.00629, "trades": 13, "taker_buy_volume": 11.61, "taker_buy_quote": 90.77472}, {"ts": 1774952760000, "open": 7.819, "high": 7.819, "low": 7.809, "close": 7.811, "volume": 24.43, "quote_volume": 190.92529, "trades": 13, "taker_buy_volume": 2.58, "taker_buy_quote": 20.15109}, {"ts": 1774952820000, "open": 7.812, "high": 7.812, "low": 7.8, "close": 7.8, "volume": 207.28, "quote_volume": 1617.69523, "trades": 24, "taker_buy_volume": 119.07, "taker_buy_quote": 929.23905}, {"ts": 1774952880000, "open": 7.805, "high": 7.805, "low": 7.803, "close": 7.803, "volume": 3.89, "quote_volume": 30.35625, "trades": 2, "taker_buy_volume": 1.29, "taker_buy_quote": 10.06845}, {"ts": 1774952940000, "open": 7.806, "high": 7.809, "low": 7.805, "close": 7.809, "volume": 41.31, "quote_volume": 322.45003, "trades": 16, "taker_buy_volume": 25.26, "taker_buy_quote": 197.17978}, {"ts": 1774953000000, "open": 7.808, "high": 7.808, "low": 7.799, "close": 7.802, "volume": 47.33, "quote_volume": 369.34275, "trades": 19, "taker_buy_volume": 3.16, "taker_buy_quote": 24.65274}, {"ts": 1774953060000, "open": 7.803, "high": 7.804, "low": 7.799, "close": 7.804, "volume": 51.43, "quote_volume": 401.16828, "trades": 15, "taker_buy_volume": 6.8, "taker_buy_quote": 53.05721}, {"ts": 1774953120000, "open": 7.804, "high": 7.807, "low": 7.802, "close": 7.807, "volume": 12.05, "quote_volume": 94.03306, "trades": 6, "taker_buy_volume": 5.45, "taker_buy_quote": 42.53986}, {"ts": 1774953180000, "open": 7.806, "high": 7.806, "low": 7.799, "close": 7.799, "volume": 111.15, "quote_volume": 867.02311, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953240000, "open": 7.799, "high": 7.8, "low": 7.79, "close": 7.799, "volume": 238.26, "quote_volume": 1857.28324, "trades": 39, "taker_buy_volume": 35.48, "taker_buy_quote": 276.58358}, {"ts": 1774953300000, "open": 7.8, "high": 7.809, "low": 7.79, "close": 7.79, "volume": 92.58, "quote_volume": 722.14884, "trades": 43, "taker_buy_volume": 57.72, "taker_buy_quote": 450.18603}, {"ts": 1774953360000, "open": 7.792, "high": 7.792, "low": 7.785, "close": 7.792, "volume": 136.44, "quote_volume": 1062.84752, "trades": 25, "taker_buy_volume": 119.34, "taker_buy_quote": 929.64651}, {"ts": 1774953420000, "open": 7.789, "high": 7.789, "low": 7.785, "close": 7.787, "volume": 73.81, "quote_volume": 574.72793, "trades": 13, "taker_buy_volume": 55.79, "taker_buy_quote": 434.38269}, {"ts": 1774953480000, "open": 7.786, "high": 7.789, "low": 7.781, "close": 7.789, "volume": 114.94, "quote_volume": 894.81695, "trades": 21, "taker_buy_volume": 96.3, "taker_buy_quote": 749.70526}, {"ts": 1774953540000, "open": 7.79, "high": 7.8, "low": 7.79, "close": 7.798, "volume": 49.14, "quote_volume": 383.00617, "trades": 31, "taker_buy_volume": 26.7, "taker_buy_quote": 208.13289}, {"ts": 1774953600000, "open": 7.798, "high": 7.807, "low": 7.793, "close": 7.807, "volume": 25.48, "quote_volume": 198.7063, "trades": 26, "taker_buy_volume": 13.69, "taker_buy_quote": 106.80688}, {"ts": 1774953660000, "open": 7.807, "high": 7.822, "low": 7.807, "close": 7.816, "volume": 192.81, "quote_volume": 1506.93714, "trades": 42, "taker_buy_volume": 48.46, "taker_buy_quote": 378.65028}, {"ts": 1774953720000, "open": 7.817, "high": 7.828, "low": 7.813, "close": 7.817, "volume": 200.4, "quote_volume": 1567.44911, "trades": 72, "taker_buy_volume": 110.76, "taker_buy_quote": 866.48618}, {"ts": 1774953780000, "open": 7.816, "high": 7.816, "low": 7.811, "close": 7.812, "volume": 62.5, "quote_volume": 488.30221, "trades": 11, "taker_buy_volume": 44.61, "taker_buy_quote": 348.49332}, {"ts": 1774953840000, "open": 7.813, "high": 7.826, "low": 7.811, "close": 7.826, "volume": 28.63, "quote_volume": 223.78671, "trades": 20, "taker_buy_volume": 17.04, "taker_buy_quote": 133.24683}, {"ts": 1774953900000, "open": 7.827, "high": 7.832, "low": 7.827, "close": 7.832, "volume": 45.66, "quote_volume": 357.58931, "trades": 9, "taker_buy_volume": 45.66, "taker_buy_quote": 357.58931}, {"ts": 1774953960000, "open": 7.825, "high": 7.834, "low": 7.819, "close": 7.834, "volume": 59.2, "quote_volume": 463.40995, "trades": 16, "taker_buy_volume": 33.1, "taker_buy_quote": 259.24042}, {"ts": 1774954020000, "open": 7.835, "high": 7.846, "low": 7.835, "close": 7.846, "volume": 129.97, "quote_volume": 1018.72384, "trades": 30, "taker_buy_volume": 129.97, "taker_buy_quote": 1018.72384}, {"ts": 1774954080000, "open": 7.847, "high": 7.877, "low": 7.845, "close": 7.848, "volume": 1057.74, "quote_volume": 8319.14159, "trades": 124, "taker_buy_volume": 1010.38, "taker_buy_quote": 7947.21767}, {"ts": 1774954140000, "open": 7.849, "high": 7.874, "low": 7.824, "close": 7.824, "volume": 888.91, "quote_volume": 6977.09826, "trades": 137, "taker_buy_volume": 263.41, "taker_buy_quote": 2071.67502}, {"ts": 1774954200000, "open": 7.835, "high": 7.853, "low": 7.835, "close": 7.853, "volume": 52.29, "quote_volume": 410.38491, "trades": 21, "taker_buy_volume": 52.29, "taker_buy_quote": 410.38491}, {"ts": 1774954260000, "open": 7.847, "high": 7.858, "low": 7.845, "close": 7.858, "volume": 26.41, "quote_volume": 207.31991, "trades": 16, "taker_buy_volume": 15.36, "taker_buy_quote": 120.6144}, {"ts": 1774954320000, "open": 7.856, "high": 7.856, "low": 7.855, "close": 7.855, "volume": 8.53, "quote_volume": 67.01048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954380000, "open": 7.857, "high": 7.861, "low": 7.855, "close": 7.861, "volume": 19.12, "quote_volume": 150.23592, "trades": 12, "taker_buy_volume": 8.28, "taker_buy_quote": 65.06988}, {"ts": 1774954440000, "open": 7.859, "high": 7.859, "low": 7.85, "close": 7.85, "volume": 19.93, "quote_volume": 156.57227, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 7.851, "high": 7.852, "low": 7.851, "close": 7.851, "volume": 10.69, "quote_volume": 83.928, "trades": 4, "taker_buy_volume": 2.09, "taker_buy_quote": 16.4094}, {"ts": 1774954560000, "open": 7.851, "high": 7.872, "low": 7.843, "close": 7.872, "volume": 210.27, "quote_volume": 1651.93098, "trades": 51, "taker_buy_volume": 189.15, "taker_buy_quote": 1486.12874}, {"ts": 1774954620000, "open": 7.87, "high": 7.87, "low": 7.862, "close": 7.862, "volume": 21.78, "quote_volume": 171.35828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954680000, "open": 7.864, "high": 7.864, "low": 7.861, "close": 7.864, "volume": 17.34, "quote_volume": 136.35024, "trades": 7, "taker_buy_volume": 3.84, "taker_buy_quote": 30.19392}, {"ts": 1774954740000, "open": 7.863, "high": 7.867, "low": 7.862, "close": 7.867, "volume": 22.85, "quote_volume": 179.68348, "trades": 8, "taker_buy_volume": 12.7, "taker_buy_quote": 99.87531}, {"ts": 1774954800000, "open": 7.861, "high": 7.868, "low": 7.849, "close": 7.849, "volume": 214.89, "quote_volume": 1688.86097, "trades": 36, "taker_buy_volume": 37.78, "taker_buy_quote": 297.08206}, {"ts": 1774954860000, "open": 7.86, "high": 7.866, "low": 7.843, "close": 7.843, "volume": 52.51, "quote_volume": 412.45821, "trades": 34, "taker_buy_volume": 20.07, "taker_buy_quote": 157.71693}, {"ts": 1774954920000, "open": 7.842, "high": 7.842, "low": 7.813, "close": 7.813, "volume": 56.25, "quote_volume": 440.27981, "trades": 40, "taker_buy_volume": 3.6, "taker_buy_quote": 28.17688}, {"ts": 1774954980000, "open": 7.814, "high": 7.825, "low": 7.814, "close": 7.825, "volume": 283.31, "quote_volume": 2215.10532, "trades": 19, "taker_buy_volume": 283.31, "taker_buy_quote": 2215.10532}, {"ts": 1774955040000, "open": 7.819, "high": 7.828, "low": 7.811, "close": 7.82, "volume": 562.16, "quote_volume": 4395.39591, "trades": 81, "taker_buy_volume": 352.57, "taker_buy_quote": 2757.16919}, {"ts": 1774955100000, "open": 7.818, "high": 7.823, "low": 7.817, "close": 7.823, "volume": 12.68, "quote_volume": 99.15054, "trades": 10, "taker_buy_volume": 12.68, "taker_buy_quote": 99.15054}, {"ts": 1774955160000, "open": 7.821, "high": 7.821, "low": 7.813, "close": 7.813, "volume": 36.65, "quote_volume": 286.54567, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955220000, "open": 7.812, "high": 7.812, "low": 7.801, "close": 7.808, "volume": 156.62, "quote_volume": 1222.35885, "trades": 74, "taker_buy_volume": 30.07, "taker_buy_quote": 234.75219}, {"ts": 1774955280000, "open": 7.809, "high": 7.831, "low": 7.809, "close": 7.831, "volume": 31.4, "quote_volume": 245.54242, "trades": 25, "taker_buy_volume": 29.64, "taker_buy_quote": 231.7845}, {"ts": 1774955340000, "open": 7.832, "high": 7.846, "low": 7.832, "close": 7.846, "volume": 18.17, "quote_volume": 142.44081, "trades": 18, "taker_buy_volume": 18.17, "taker_buy_quote": 142.44081}, {"ts": 1774955400000, "open": 7.846, "high": 7.86, "low": 7.846, "close": 7.86, "volume": 389.42, "quote_volume": 3057.19525, "trades": 41, "taker_buy_volume": 325.98, "taker_buy_quote": 2559.44501}, {"ts": 1774955460000, "open": 7.856, "high": 7.86, "low": 7.825, "close": 7.86, "volume": 828.93, "quote_volume": 6504.39115, "trades": 107, "taker_buy_volume": 263.24, "taker_buy_quote": 2064.22277}, {"ts": 1774955520000, "open": 7.861, "high": 7.878, "low": 7.861, "close": 7.87, "volume": 221.08, "quote_volume": 1741.10833, "trades": 44, "taker_buy_volume": 30.32, "taker_buy_quote": 238.60126}, {"ts": 1774955580000, "open": 7.871, "high": 7.874, "low": 7.871, "close": 7.872, "volume": 20.66, "quote_volume": 162.65234, "trades": 8, "taker_buy_volume": 7.66, "taker_buy_quote": 60.30462}, {"ts": 1774955640000, "open": 7.875, "high": 7.899, "low": 7.873, "close": 7.898, "volume": 653.61, "quote_volume": 5159.56723, "trades": 74, "taker_buy_volume": 600.41, "taker_buy_quote": 4740.52694}, {"ts": 1774955700000, "open": 7.891, "high": 7.892, "low": 7.879, "close": 7.892, "volume": 181.51, "quote_volume": 1431.32118, "trades": 31, "taker_buy_volume": 59.23, "taker_buy_quote": 467.08271}, {"ts": 1774955760000, "open": 7.89, "high": 7.971, "low": 7.884, "close": 7.969, "volume": 1858.69, "quote_volume": 14751.50299, "trades": 259, "taker_buy_volume": 977.43, "taker_buy_quote": 7753.82995}, {"ts": 1774955820000, "open": 7.968, "high": 7.997, "low": 7.96, "close": 7.98, "volume": 1277.6, "quote_volume": 10197.77877, "trades": 187, "taker_buy_volume": 1085.44, "taker_buy_quote": 8664.78909}, {"ts": 1774955880000, "open": 7.978, "high": 8.028, "low": 7.963, "close": 8.01, "volume": 1447.61, "quote_volume": 11584.05488, "trades": 276, "taker_buy_volume": 1122.99, "taker_buy_quote": 8988.65775}, {"ts": 1774955940000, "open": 8.011, "high": 8.029, "low": 7.997, "close": 8.029, "volume": 552.1, "quote_volume": 4423.79885, "trades": 111, "taker_buy_volume": 432.56, "taker_buy_quote": 3466.52869}, {"ts": 1774956000000, "open": 8.03, "high": 8.049, "low": 8.024, "close": 8.041, "volume": 939.2, "quote_volume": 7552.85019, "trades": 121, "taker_buy_volume": 676.63, "taker_buy_quote": 5443.19549}, {"ts": 1774956060000, "open": 8.031, "high": 8.05, "low": 8.001, "close": 8.001, "volume": 337.86, "quote_volume": 2713.74527, "trades": 147, "taker_buy_volume": 143.8, "taker_buy_quote": 1156.59866}, {"ts": 1774956120000, "open": 8.001, "high": 8.011, "low": 7.988, "close": 7.988, "volume": 64.62, "quote_volume": 517.17295, "trades": 51, "taker_buy_volume": 19.48, "taker_buy_quote": 155.96686}, {"ts": 1774956180000, "open": 7.988, "high": 8.011, "low": 7.987, "close": 8.011, "volume": 466.07, "quote_volume": 3730.99662, "trades": 158, "taker_buy_volume": 212.57, "taker_buy_quote": 1701.28768}, {"ts": 1774956240000, "open": 8.01, "high": 8.06, "low": 8.002, "close": 8.028, "volume": 1630.88, "quote_volume": 13120.75617, "trades": 318, "taker_buy_volume": 1273.71, "taker_buy_quote": 10247.72819}, {"ts": 1774956300000, "open": 8.029, "high": 8.048, "low": 8.027, "close": 8.028, "volume": 153.5, "quote_volume": 1234.04561, "trades": 80, "taker_buy_volume": 104.75, "taker_buy_quote": 842.08195}, {"ts": 1774956360000, "open": 8.034, "high": 8.045, "low": 8.033, "close": 8.033, "volume": 77.4, "quote_volume": 621.99678, "trades": 34, "taker_buy_volume": 61.02, "taker_buy_quote": 490.31718}, {"ts": 1774956420000, "open": 8.032, "high": 8.039, "low": 8.02, "close": 8.028, "volume": 93.78, "quote_volume": 752.81108, "trades": 56, "taker_buy_volume": 20.0, "taker_buy_quote": 160.645}, {"ts": 1774956480000, "open": 8.027, "high": 8.028, "low": 7.998, "close": 7.998, "volume": 154.81, "quote_volume": 1240.12398, "trades": 65, "taker_buy_volume": 78.55, "taker_buy_quote": 628.56313}, {"ts": 1774956540000, "open": 7.998, "high": 8.001, "low": 7.878, "close": 7.906, "volume": 4033.32, "quote_volume": 31931.55659, "trades": 772, "taker_buy_volume": 1397.1, "taker_buy_quote": 11086.56068}, {"ts": 1774956600000, "open": 7.904, "high": 7.937, "low": 7.894, "close": 7.937, "volume": 827.34, "quote_volume": 6550.68077, "trades": 173, "taker_buy_volume": 642.86, "taker_buy_quote": 5091.6665}, {"ts": 1774956660000, "open": 7.921, "high": 7.93, "low": 7.894, "close": 7.894, "volume": 113.08, "quote_volume": 894.71572, "trades": 59, "taker_buy_volume": 58.59, "taker_buy_quote": 463.86866}, {"ts": 1774956720000, "open": 7.894, "high": 7.91, "low": 7.89, "close": 7.91, "volume": 95.75, "quote_volume": 756.34425, "trades": 34, "taker_buy_volume": 89.4, "taker_buy_quote": 706.22405}, {"ts": 1774956780000, "open": 7.911, "high": 7.924, "low": 7.895, "close": 7.901, "volume": 104.72, "quote_volume": 828.36745, "trades": 93, "taker_buy_volume": 50.34, "taker_buy_quote": 398.13771}, {"ts": 1774956840000, "open": 7.902, "high": 7.916, "low": 7.889, "close": 7.889, "volume": 411.51, "quote_volume": 3256.31685, "trades": 72, "taker_buy_volume": 370.57, "taker_buy_quote": 2932.87681}, {"ts": 1774956900000, "open": 7.889, "high": 7.889, "low": 7.861, "close": 7.861, "volume": 103.59, "quote_volume": 815.78492, "trades": 111, "taker_buy_volume": 43.9, "taker_buy_quote": 345.64185}, {"ts": 1774956960000, "open": 7.864, "high": 7.871, "low": 7.838, "close": 7.853, "volume": 304.54, "quote_volume": 2393.05058, "trades": 118, "taker_buy_volume": 155.21, "taker_buy_quote": 1220.42674}, {"ts": 1774957020000, "open": 7.844, "high": 7.86, "low": 7.838, "close": 7.854, "volume": 459.14, "quote_volume": 3604.53775, "trades": 155, "taker_buy_volume": 361.56, "taker_buy_quote": 2838.72398}, {"ts": 1774957080000, "open": 7.854, "high": 7.884, "low": 7.845, "close": 7.87, "volume": 464.07, "quote_volume": 3648.37638, "trades": 159, "taker_buy_volume": 265.08, "taker_buy_quote": 2082.84936}, {"ts": 1774957140000, "open": 7.871, "high": 7.883, "low": 7.871, "close": 7.876, "volume": 72.16, "quote_volume": 568.31157, "trades": 47, "taker_buy_volume": 53.01, "taker_buy_quote": 417.46451}, {"ts": 1774957200000, "open": 7.883, "high": 7.891, "low": 7.878, "close": 7.878, "volume": 184.94, "quote_volume": 1459.17215, "trades": 36, "taker_buy_volume": 165.74, "taker_buy_quote": 1307.81087}, {"ts": 1774957260000, "open": 7.877, "high": 7.886, "low": 7.871, "close": 7.886, "volume": 31.62, "quote_volume": 249.10579, "trades": 23, "taker_buy_volume": 16.46, "taker_buy_quote": 129.71984}, {"ts": 1774957320000, "open": 7.886, "high": 7.908, "low": 7.885, "close": 7.908, "volume": 297.26, "quote_volume": 2350.0592, "trades": 44, "taker_buy_volume": 288.35, "taker_buy_quote": 2279.7847}, {"ts": 1774957380000, "open": 7.907, "high": 7.924, "low": 7.907, "close": 7.923, "volume": 113.52, "quote_volume": 898.74924, "trades": 49, "taker_buy_volume": 86.39, "taker_buy_quote": 683.90489}, {"ts": 1774957440000, "open": 7.916, "high": 7.933, "low": 7.913, "close": 7.923, "volume": 107.13, "quote_volume": 848.71608, "trades": 36, "taker_buy_volume": 86.5, "taker_buy_quote": 685.24247}, {"ts": 1774957500000, "open": 7.93, "high": 7.93, "low": 7.881, "close": 7.898, "volume": 380.06, "quote_volume": 3002.0746, "trades": 134, "taker_buy_volume": 188.13, "taker_buy_quote": 1485.63587}, {"ts": 1774957560000, "open": 7.899, "high": 7.908, "low": 7.899, "close": 7.908, "volume": 12.7, "quote_volume": 100.37445, "trades": 10, "taker_buy_volume": 12.7, "taker_buy_quote": 100.37445}, {"ts": 1774957620000, "open": 7.901, "high": 7.901, "low": 7.891, "close": 7.891, "volume": 50.04, "quote_volume": 395.08705, "trades": 25, "taker_buy_volume": 8.34, "taker_buy_quote": 65.81655}, {"ts": 1774957680000, "open": 7.891, "high": 7.899, "low": 7.884, "close": 7.899, "volume": 341.58, "quote_volume": 2694.22811, "trades": 29, "taker_buy_volume": 91.1, "taker_buy_quote": 719.02378}, {"ts": 1774957740000, "open": 7.9, "high": 7.909, "low": 7.892, "close": 7.892, "volume": 54.5, "quote_volume": 430.54063, "trades": 27, "taker_buy_volume": 32.19, "taker_buy_quote": 254.39302}, {"ts": 1774957800000, "open": 7.891, "high": 7.891, "low": 7.872, "close": 7.881, "volume": 139.07, "quote_volume": 1095.46981, "trades": 56, "taker_buy_volume": 97.08, "taker_buy_quote": 764.63362}, {"ts": 1774957860000, "open": 7.882, "high": 7.898, "low": 7.881, "close": 7.885, "volume": 55.88, "quote_volume": 440.82287, "trades": 44, "taker_buy_volume": 25.87, "taker_buy_quote": 204.08784}, {"ts": 1774957920000, "open": 7.881, "high": 7.891, "low": 7.879, "close": 7.883, "volume": 173.6, "quote_volume": 1368.72345, "trades": 39, "taker_buy_volume": 147.88, "taker_buy_quote": 1166.01875}, {"ts": 1774957980000, "open": 7.878, "high": 7.886, "low": 7.872, "close": 7.875, "volume": 516.57, "quote_volume": 4068.74151, "trades": 88, "taker_buy_volume": 108.02, "taker_buy_quote": 851.00819}, {"ts": 1774958040000, "open": 7.874, "high": 7.874, "low": 7.859, "close": 7.866, "volume": 219.3, "quote_volume": 1725.02301, "trades": 94, "taker_buy_volume": 152.6, "taker_buy_quote": 1200.445}, {"ts": 1774958100000, "open": 7.864, "high": 7.871, "low": 7.86, "close": 7.871, "volume": 65.12, "quote_volume": 512.22118, "trades": 17, "taker_buy_volume": 45.68, "taker_buy_quote": 359.3513}, {"ts": 1774958160000, "open": 7.872, "high": 7.885, "low": 7.865, "close": 7.885, "volume": 53.7, "quote_volume": 422.8827, "trades": 38, "taker_buy_volume": 30.46, "taker_buy_quote": 239.9296}, {"ts": 1774958220000, "open": 7.879, "high": 7.879, "low": 7.866, "close": 7.869, "volume": 28.34, "quote_volume": 223.10602, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958280000, "open": 7.869, "high": 7.869, "low": 7.86, "close": 7.863, "volume": 54.84, "quote_volume": 431.22784, "trades": 16, "taker_buy_volume": 34.33, "taker_buy_quote": 269.93551}, {"ts": 1774958340000, "open": 7.862, "high": 7.866, "low": 7.861, "close": 7.866, "volume": 8.96, "quote_volume": 70.45504, "trades": 8, "taker_buy_volume": 6.4, "taker_buy_quote": 50.3296}, {"ts": 1774958400000, "open": 7.861, "high": 7.861, "low": 7.846, "close": 7.854, "volume": 110.91, "quote_volume": 870.9642, "trades": 28, "taker_buy_volume": 8.96, "taker_buy_quote": 70.34496}, {"ts": 1774958460000, "open": 7.855, "high": 7.859, "low": 7.855, "close": 7.855, "volume": 20.18, "quote_volume": 158.53928, "trades": 10, "taker_buy_volume": 6.4, "taker_buy_quote": 50.2848}, {"ts": 1774958520000, "open": 7.855, "high": 7.866, "low": 7.849, "close": 7.853, "volume": 90.39, "quote_volume": 710.26313, "trades": 43, "taker_buy_volume": 57.47, "taker_buy_quote": 451.57173}, {"ts": 1774958580000, "open": 7.855, "high": 7.856, "low": 7.85, "close": 7.855, "volume": 16.56, "quote_volume": 130.03712, "trades": 11, "taker_buy_volume": 12.72, "taker_buy_quote": 99.88904}, {"ts": 1774958640000, "open": 7.856, "high": 7.862, "low": 7.856, "close": 7.862, "volume": 20.91, "quote_volume": 164.34834, "trades": 11, "taker_buy_volume": 19.63, "taker_buy_quote": 154.29266}, {"ts": 1774958700000, "open": 7.858, "high": 7.866, "low": 7.855, "close": 7.862, "volume": 116.67, "quote_volume": 917.16854, "trades": 33, "taker_buy_volume": 33.55, "taker_buy_quote": 263.668}, {"ts": 1774958760000, "open": 7.866, "high": 7.881, "low": 7.866, "close": 7.881, "volume": 45.66, "quote_volume": 359.42772, "trades": 26, "taker_buy_volume": 39.26, "taker_buy_quote": 309.06612}, {"ts": 1774958820000, "open": 7.88, "high": 7.883, "low": 7.875, "close": 7.882, "volume": 23.07, "quote_volume": 181.78282, "trades": 13, "taker_buy_volume": 8.95, "taker_buy_quote": 70.53368}, {"ts": 1774958880000, "open": 7.884, "high": 7.894, "low": 7.882, "close": 7.894, "volume": 21.1, "quote_volume": 166.44251, "trades": 18, "taker_buy_volume": 19.82, "taker_buy_quote": 156.35355}, {"ts": 1774958940000, "open": 7.894, "high": 7.903, "low": 7.892, "close": 7.903, "volume": 60.91, "quote_volume": 481.21344, "trades": 28, "taker_buy_volume": 50.75, "taker_buy_quote": 400.99516}, {"ts": 1774959000000, "open": 7.904, "high": 7.91, "low": 7.9, "close": 7.902, "volume": 29.73, "quote_volume": 235.04885, "trades": 22, "taker_buy_volume": 10.81, "taker_buy_quote": 85.48043}, {"ts": 1774959060000, "open": 7.905, "high": 7.917, "low": 7.905, "close": 7.917, "volume": 26.39, "quote_volume": 208.73871, "trades": 21, "taker_buy_volume": 17.62, "taker_buy_quote": 139.39515}, {"ts": 1774959120000, "open": 7.918, "high": 7.92, "low": 7.913, "close": 7.914, "volume": 25.78, "quote_volume": 204.07621, "trades": 13, "taker_buy_volume": 3.29, "taker_buy_quote": 26.05299}, {"ts": 1774959180000, "open": 7.913, "high": 7.913, "low": 7.894, "close": 7.894, "volume": 50.52, "quote_volume": 399.17178, "trades": 26, "taker_buy_volume": 4.8, "taker_buy_quote": 37.9152}, {"ts": 1774959240000, "open": 7.9, "high": 7.9, "low": 7.895, "close": 7.895, "volume": 41.36, "quote_volume": 326.69137, "trades": 13, "taker_buy_volume": 1.27, "taker_buy_quote": 10.033}, {"ts": 1774959300000, "open": 7.897, "high": 7.905, "low": 7.891, "close": 7.895, "volume": 296.35, "quote_volume": 2339.18187, "trades": 45, "taker_buy_volume": 24.13, "taker_buy_quote": 190.55588}, {"ts": 1774959360000, "open": 7.898, "high": 7.918, "low": 7.898, "close": 7.918, "volume": 200.09, "quote_volume": 1582.63652, "trades": 56, "taker_buy_volume": 173.56, "taker_buy_quote": 1372.9299}, {"ts": 1774959420000, "open": 7.919, "high": 7.931, "low": 7.919, "close": 7.923, "volume": 80.91, "quote_volume": 641.10404, "trades": 35, "taker_buy_volume": 33.37, "taker_buy_quote": 264.43176}, {"ts": 1774959480000, "open": 7.929, "high": 7.93, "low": 7.929, "close": 7.93, "volume": 33.69, "quote_volume": 267.14909, "trades": 4, "taker_buy_volume": 33.69, "taker_buy_quote": 267.14909}, {"ts": 1774959540000, "open": 7.928, "high": 7.933, "low": 7.928, "close": 7.932, "volume": 16.56, "quote_volume": 131.32982, "trades": 7, "taker_buy_volume": 10.21, "taker_buy_quote": 80.96162}, {"ts": 1774959600000, "open": 7.932, "high": 7.932, "low": 7.922, "close": 7.929, "volume": 44.61, "quote_volume": 353.66426, "trades": 20, "taker_buy_volume": 31.56, "taker_buy_quote": 250.21731}, {"ts": 1774959660000, "open": 7.922, "high": 7.935, "low": 7.915, "close": 7.93, "volume": 50.4, "quote_volume": 399.52072, "trades": 30, "taker_buy_volume": 27.47, "taker_buy_quote": 217.78416}, {"ts": 1774959720000, "open": 7.929, "high": 7.929, "low": 7.925, "close": 7.925, "volume": 6.35, "quote_volume": 50.33645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959780000, "open": 7.931, "high": 7.936, "low": 7.931, "close": 7.936, "volume": 14.81, "quote_volume": 117.47923, "trades": 10, "taker_buy_volume": 13.54, "taker_buy_quote": 107.40432}, {"ts": 1774959840000, "open": 7.937, "high": 7.964, "low": 7.934, "close": 7.957, "volume": 289.78, "quote_volume": 2304.75688, "trades": 115, "taker_buy_volume": 203.99, "taker_buy_quote": 1622.7334}, {"ts": 1774959900000, "open": 7.952, "high": 7.955, "low": 7.945, "close": 7.945, "volume": 24.58, "quote_volume": 195.38894, "trades": 11, "taker_buy_volume": 6.29, "taker_buy_quote": 50.03126}, {"ts": 1774959960000, "open": 7.944, "high": 7.949, "low": 7.938, "close": 7.949, "volume": 28.82, "quote_volume": 228.94767, "trades": 23, "taker_buy_volume": 10.85, "taker_buy_quote": 86.2086}, {"ts": 1774960020000, "open": 7.949, "high": 7.949, "low": 7.949, "close": 7.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960080000, "open": 7.949, "high": 7.953, "low": 7.948, "close": 7.948, "volume": 12.0, "quote_volume": 95.40705, "trades": 11, "taker_buy_volume": 5.65, "taker_buy_quote": 44.92455}, {"ts": 1774960140000, "open": 7.952, "high": 7.963, "low": 7.952, "close": 7.963, "volume": 25.78, "quote_volume": 205.12076, "trades": 20, "taker_buy_volume": 23.26, "taker_buy_quote": 185.06282}, {"ts": 1774960200000, "open": 7.964, "high": 7.995, "low": 7.964, "close": 7.991, "volume": 120.23, "quote_volume": 959.00419, "trades": 54, "taker_buy_volume": 96.45, "taker_buy_quote": 769.11539}, {"ts": 1774960260000, "open": 7.994, "high": 7.995, "low": 7.986, "close": 7.986, "volume": 71.29, "quote_volume": 569.69518, "trades": 13, "taker_buy_volume": 42.35, "taker_buy_quote": 338.46962}, {"ts": 1774960320000, "open": 7.985, "high": 7.997, "low": 7.979, "close": 7.984, "volume": 111.82, "quote_volume": 892.83534, "trades": 45, "taker_buy_volume": 87.88, "taker_buy_quote": 701.63286}, {"ts": 1774960380000, "open": 7.985, "high": 7.992, "low": 7.985, "close": 7.989, "volume": 20.21, "quote_volume": 161.45643, "trades": 12, "taker_buy_volume": 10.08, "taker_buy_quote": 80.52408}, {"ts": 1774960440000, "open": 7.989, "high": 7.989, "low": 7.989, "close": 7.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960500000, "open": 7.991, "high": 7.991, "low": 7.984, "close": 7.984, "volume": 22.59, "quote_volume": 180.4689, "trades": 9, "taker_buy_volume": 1.26, "taker_buy_quote": 10.06866}, {"ts": 1774960560000, "open": 7.991, "high": 8.006, "low": 7.991, "close": 8.006, "volume": 59.98, "quote_volume": 479.81198, "trades": 38, "taker_buy_volume": 22.39, "taker_buy_quote": 179.09542}, {"ts": 1774960620000, "open": 8.0, "high": 8.0, "low": 7.968, "close": 7.991, "volume": 282.3, "quote_volume": 2253.50864, "trades": 75, "taker_buy_volume": 122.62, "taker_buy_quote": 978.8319}, {"ts": 1774960680000, "open": 7.986, "high": 7.995, "low": 7.985, "close": 7.99, "volume": 22.06, "quote_volume": 176.28732, "trades": 12, "taker_buy_volume": 5.04, "taker_buy_quote": 40.28724}, {"ts": 1774960740000, "open": 7.991, "high": 7.994, "low": 7.987, "close": 7.994, "volume": 70.69, "quote_volume": 564.82094, "trades": 23, "taker_buy_volume": 17.39, "taker_buy_quote": 138.93478}, {"ts": 1774960800000, "open": 7.994, "high": 8.007, "low": 7.991, "close": 7.997, "volume": 164.72, "quote_volume": 1317.50339, "trades": 56, "taker_buy_volume": 46.63, "taker_buy_quote": 373.14202}, {"ts": 1774960860000, "open": 7.996, "high": 8.0, "low": 7.991, "close": 7.991, "volume": 57.56, "quote_volume": 460.1404, "trades": 24, "taker_buy_volume": 18.14, "taker_buy_quote": 145.06858}, {"ts": 1774960920000, "open": 7.99, "high": 7.993, "low": 7.978, "close": 7.989, "volume": 180.93, "quote_volume": 1445.0518, "trades": 43, "taker_buy_volume": 100.87, "taker_buy_quote": 805.46558}, {"ts": 1774960980000, "open": 7.983, "high": 7.983, "low": 7.977, "close": 7.983, "volume": 33.02, "quote_volume": 263.56366, "trades": 19, "taker_buy_volume": 24.2, "taker_buy_quote": 193.18006}, {"ts": 1774961040000, "open": 7.984, "high": 7.984, "low": 7.969, "close": 7.972, "volume": 73.3, "quote_volume": 584.59651, "trades": 24, "taker_buy_volume": 15.27, "taker_buy_quote": 121.71766}, {"ts": 1774961100000, "open": 7.973, "high": 7.974, "low": 7.971, "close": 7.974, "volume": 76.75, "quote_volume": 611.99718, "trades": 8, "taker_buy_volume": 73.21, "taker_buy_quote": 583.77654}, {"ts": 1774961160000, "open": 7.97, "high": 7.97, "low": 7.956, "close": 7.959, "volume": 165.44, "quote_volume": 1316.69476, "trades": 47, "taker_buy_volume": 81.22, "taker_buy_quote": 646.26479}, {"ts": 1774961220000, "open": 7.959, "high": 7.963, "low": 7.953, "close": 7.953, "volume": 68.77, "quote_volume": 547.26353, "trades": 43, "taker_buy_volume": 5.13, "taker_buy_quote": 40.84227}, {"ts": 1774961280000, "open": 7.953, "high": 7.953, "low": 7.941, "close": 7.941, "volume": 121.09, "quote_volume": 962.44134, "trades": 77, "taker_buy_volume": 40.89, "taker_buy_quote": 324.95028}, {"ts": 1774961340000, "open": 7.943, "high": 7.947, "low": 7.94, "close": 7.945, "volume": 115.44, "quote_volume": 916.89186, "trades": 53, "taker_buy_volume": 70.94, "taker_buy_quote": 563.47152}, {"ts": 1774961400000, "open": 7.946, "high": 7.948, "low": 7.934, "close": 7.938, "volume": 147.18, "quote_volume": 1168.70481, "trades": 59, "taker_buy_volume": 48.11, "taker_buy_quote": 381.84668}, {"ts": 1774961460000, "open": 7.935, "high": 7.943, "low": 7.933, "close": 7.94, "volume": 34.82, "quote_volume": 276.47301, "trades": 16, "taker_buy_volume": 16.66, "taker_buy_quote": 132.30102}, {"ts": 1774961520000, "open": 7.941, "high": 7.953, "low": 7.941, "close": 7.953, "volume": 16.48, "quote_volume": 130.96641, "trades": 13, "taker_buy_volume": 16.48, "taker_buy_quote": 130.96641}, {"ts": 1774961580000, "open": 7.954, "high": 7.956, "low": 7.952, "close": 7.952, "volume": 4.02, "quote_volume": 31.9743, "trades": 4, "taker_buy_volume": 2.76, "taker_buy_quote": 21.95478}, {"ts": 1774961640000, "open": 7.956, "high": 7.964, "low": 7.956, "close": 7.958, "volume": 32.08, "quote_volume": 255.37665, "trades": 23, "taker_buy_volume": 11.87, "taker_buy_quote": 94.48847}, {"ts": 1774961700000, "open": 7.958, "high": 7.958, "low": 7.948, "close": 7.948, "volume": 24.04, "quote_volume": 191.24618, "trades": 14, "taker_buy_volume": 10.69, "taker_buy_quote": 85.07102}, {"ts": 1774961760000, "open": 7.953, "high": 7.953, "low": 7.945, "close": 7.945, "volume": 11.89, "quote_volume": 94.50971, "trades": 6, "taker_buy_volume": 2.02, "taker_buy_quote": 16.06506}, {"ts": 1774961820000, "open": 7.944, "high": 7.944, "low": 7.924, "close": 7.932, "volume": 60.7, "quote_volume": 481.39415, "trades": 47, "taker_buy_volume": 25.66, "taker_buy_quote": 203.41961}, {"ts": 1774961880000, "open": 7.933, "high": 7.934, "low": 7.933, "close": 7.934, "volume": 80.99, "quote_volume": 642.50682, "trades": 29, "taker_buy_volume": 80.99, "taker_buy_quote": 642.50682}, {"ts": 1774961940000, "open": 7.935, "high": 7.943, "low": 7.93, "close": 7.936, "volume": 74.48, "quote_volume": 591.02525, "trades": 35, "taker_buy_volume": 32.8, "taker_buy_quote": 260.40379}, {"ts": 1774962000000, "open": 7.937, "high": 7.952, "low": 7.937, "close": 7.952, "volume": 24.13, "quote_volume": 191.7164, "trades": 19, "taker_buy_volume": 24.13, "taker_buy_quote": 191.7164}, {"ts": 1774962060000, "open": 7.947, "high": 7.947, "low": 7.927, "close": 7.927, "volume": 38.1, "quote_volume": 302.44923, "trades": 37, "taker_buy_volume": 6.35, "taker_buy_quote": 50.4317}, {"ts": 1774962120000, "open": 7.926, "high": 7.937, "low": 7.92, "close": 7.932, "volume": 49.01, "quote_volume": 388.57845, "trades": 47, "taker_buy_volume": 27.52, "taker_buy_quote": 218.21769}, {"ts": 1774962180000, "open": 7.933, "high": 7.942, "low": 7.933, "close": 7.942, "volume": 12.7, "quote_volume": 100.80625, "trades": 12, "taker_buy_volume": 12.7, "taker_buy_quote": 100.80625}, {"ts": 1774962240000, "open": 7.943, "high": 7.948, "low": 7.934, "close": 7.934, "volume": 105.83, "quote_volume": 840.46015, "trades": 20, "taker_buy_volume": 7.55, "taker_buy_quote": 59.98835}, {"ts": 1774962300000, "open": 7.933, "high": 7.933, "low": 7.922, "close": 7.923, "volume": 36.75, "quote_volume": 291.27014, "trades": 26, "taker_buy_volume": 15.24, "taker_buy_quote": 120.76684}, {"ts": 1774962360000, "open": 7.923, "high": 7.93, "low": 7.923, "close": 7.93, "volume": 9.04, "quote_volume": 71.67411, "trades": 4, "taker_buy_volume": 7.17, "taker_buy_quote": 56.8581}, {"ts": 1774962420000, "open": 7.926, "high": 7.937, "low": 7.926, "close": 7.937, "volume": 10.09, "quote_volume": 80.04446, "trades": 9, "taker_buy_volume": 8.89, "taker_buy_quote": 70.53326}, {"ts": 1774962480000, "open": 7.933, "high": 7.933, "low": 7.921, "close": 7.929, "volume": 27.91, "quote_volume": 221.24053, "trades": 26, "taker_buy_volume": 11.47, "taker_buy_quote": 90.92023}, {"ts": 1774962540000, "open": 7.93, "high": 7.93, "low": 7.904, "close": 7.904, "volume": 81.18, "quote_volume": 643.17762, "trades": 46, "taker_buy_volume": 1.27, "taker_buy_quote": 10.0711}, {"ts": 1774962600000, "open": 7.904, "high": 7.907, "low": 7.891, "close": 7.891, "volume": 1199.41, "quote_volume": 9475.49386, "trades": 61, "taker_buy_volume": 60.4, "taker_buy_quote": 477.23854}, {"ts": 1774962660000, "open": 7.896, "high": 7.904, "low": 7.893, "close": 7.901, "volume": 40.4, "quote_volume": 319.11144, "trades": 28, "taker_buy_volume": 20.32, "taker_buy_quote": 160.50768}, {"ts": 1774962720000, "open": 7.901, "high": 7.901, "low": 7.901, "close": 7.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962780000, "open": 7.902, "high": 7.904, "low": 7.89, "close": 7.89, "volume": 31.61, "quote_volume": 249.62775, "trades": 25, "taker_buy_volume": 3.81, "taker_buy_quote": 30.11043}, {"ts": 1774962840000, "open": 7.893, "high": 7.897, "low": 7.881, "close": 7.89, "volume": 111.7, "quote_volume": 881.13183, "trades": 51, "taker_buy_volume": 29.84, "taker_buy_quote": 235.40379}, {"ts": 1774962900000, "open": 7.884, "high": 7.884, "low": 7.87, "close": 7.875, "volume": 45.59, "quote_volume": 359.01096, "trades": 43, "taker_buy_volume": 6.35, "taker_buy_quote": 50.00625}, {"ts": 1774962960000, "open": 7.871, "high": 7.873, "low": 7.855, "close": 7.855, "volume": 230.06, "quote_volume": 1809.97645, "trades": 54, "taker_buy_volume": 42.75, "taker_buy_quote": 336.35995}, {"ts": 1774963020000, "open": 7.855, "high": 7.86, "low": 7.849, "close": 7.86, "volume": 25.45, "quote_volume": 199.97826, "trades": 27, "taker_buy_volume": 17.68, "taker_buy_quote": 138.9648}, {"ts": 1774963080000, "open": 7.852, "high": 7.854, "low": 7.848, "close": 7.851, "volume": 62.05, "quote_volume": 487.16444, "trades": 56, "taker_buy_volume": 52.64, "taker_buy_quote": 413.29251}, {"ts": 1774963140000, "open": 7.851, "high": 7.851, "low": 7.851, "close": 7.851, "volume": 51.35, "quote_volume": 403.14885, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963200000, "open": 7.855, "high": 7.857, "low": 7.849, "close": 7.851, "volume": 174.42, "quote_volume": 1369.42159, "trades": 13, "taker_buy_volume": 31.84, "taker_buy_quote": 250.01725}, {"ts": 1774963260000, "open": 7.849, "high": 7.849, "low": 7.838, "close": 7.838, "volume": 115.55, "quote_volume": 906.01292, "trades": 26, "taker_buy_volume": 68.2, "taker_buy_quote": 534.6198}, {"ts": 1774963320000, "open": 7.84, "high": 7.84, "low": 7.822, "close": 7.822, "volume": 39.38, "quote_volume": 308.26885, "trades": 34, "taker_buy_volume": 7.63, "taker_buy_quote": 59.7303}, {"ts": 1774963380000, "open": 7.822, "high": 7.822, "low": 7.822, "close": 7.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963440000, "open": 7.822, "high": 7.83, "low": 7.821, "close": 7.821, "volume": 30.44, "quote_volume": 238.32858, "trades": 13, "taker_buy_volume": 28.45, "taker_buy_quote": 222.7635}, {"ts": 1774963500000, "open": 7.831, "high": 7.864, "low": 7.831, "close": 7.845, "volume": 319.81, "quote_volume": 2511.81209, "trades": 123, "taker_buy_volume": 257.7, "taker_buy_quote": 2024.52402}, {"ts": 1774963560000, "open": 7.846, "high": 7.856, "low": 7.846, "close": 7.846, "volume": 63.61, "quote_volume": 499.35847, "trades": 37, "taker_buy_volume": 25.04, "taker_buy_quote": 196.57174}, {"ts": 1774963620000, "open": 7.846, "high": 7.846, "low": 7.846, "close": 7.846, "volume": 1.2, "quote_volume": 9.4152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963680000, "open": 7.851, "high": 7.857, "low": 7.849, "close": 7.852, "volume": 24.8, "quote_volume": 194.7513, "trades": 26, "taker_buy_volume": 15.84, "taker_buy_quote": 124.39738}, {"ts": 1774963740000, "open": 7.853, "high": 7.86, "low": 7.853, "close": 7.855, "volume": 11.43, "quote_volume": 89.79796, "trades": 10, "taker_buy_volume": 10.23, "taker_buy_quote": 80.37196}, {"ts": 1774963800000, "open": 7.855, "high": 7.855, "low": 7.838, "close": 7.844, "volume": 49.34, "quote_volume": 387.04364, "trades": 35, "taker_buy_volume": 15.83, "taker_buy_quote": 124.18796}, {"ts": 1774963860000, "open": 7.845, "high": 7.845, "low": 7.838, "close": 7.844, "volume": 18.68, "quote_volume": 146.45895, "trades": 11, "taker_buy_volume": 7.59, "taker_buy_quote": 59.52444}, {"ts": 1774963920000, "open": 7.844, "high": 7.877, "low": 7.844, "close": 7.872, "volume": 61.51, "quote_volume": 483.79421, "trades": 48, "taker_buy_volume": 44.28, "taker_buy_quote": 348.09045}, {"ts": 1774963980000, "open": 7.872, "high": 7.872, "low": 7.862, "close": 7.862, "volume": 13.25, "quote_volume": 104.2336, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964040000, "open": 7.861, "high": 7.861, "low": 7.859, "close": 7.859, "volume": 3.84, "quote_volume": 30.1824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964100000, "open": 7.858, "high": 7.858, "low": 7.84, "close": 7.84, "volume": 36.59, "quote_volume": 287.08448, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 7.84, "high": 7.861, "low": 7.837, "close": 7.85, "volume": 336.79, "quote_volume": 2643.99222, "trades": 56, "taker_buy_volume": 271.7, "taker_buy_quote": 2132.95645}, {"ts": 1774964220000, "open": 7.849, "high": 7.858, "low": 7.847, "close": 7.858, "volume": 19.2, "quote_volume": 150.7584, "trades": 16, "taker_buy_volume": 11.52, "taker_buy_quote": 90.47808}, {"ts": 1774964280000, "open": 7.859, "high": 7.868, "low": 7.856, "close": 7.867, "volume": 52.65, "quote_volume": 413.88232, "trades": 34, "taker_buy_volume": 17.77, "taker_buy_quote": 139.746}, {"ts": 1774964340000, "open": 7.868, "high": 7.872, "low": 7.852, "close": 7.852, "volume": 304.36, "quote_volume": 2391.71257, "trades": 40, "taker_buy_volume": 218.92, "taker_buy_quote": 1720.43579}, {"ts": 1774964400000, "open": 7.859, "high": 7.864, "low": 7.859, "close": 7.864, "volume": 7.68, "quote_volume": 60.37632, "trades": 9, "taker_buy_volume": 7.68, "taker_buy_quote": 60.37632}, {"ts": 1774964460000, "open": 7.865, "high": 7.867, "low": 7.85, "close": 7.85, "volume": 35.84, "quote_volume": 281.6384, "trades": 28, "taker_buy_volume": 3.84, "taker_buy_quote": 30.20544}, {"ts": 1774964520000, "open": 7.855, "high": 7.862, "low": 7.852, "close": 7.852, "volume": 59.48, "quote_volume": 467.34988, "trades": 46, "taker_buy_volume": 38.4, "taker_buy_quote": 301.76384}, {"ts": 1774964580000, "open": 7.852, "high": 7.852, "low": 7.84, "close": 7.841, "volume": 80.6, "quote_volume": 632.00512, "trades": 17, "taker_buy_volume": 1.28, "taker_buy_quote": 10.03648}, {"ts": 1774964640000, "open": 7.842, "high": 7.848, "low": 7.84, "close": 7.84, "volume": 13.56, "quote_volume": 106.36272, "trades": 16, "taker_buy_volume": 8.94, "taker_buy_quote": 70.13424}, {"ts": 1774964700000, "open": 7.84, "high": 7.84, "low": 7.83, "close": 7.838, "volume": 25.06, "quote_volume": 196.29859, "trades": 26, "taker_buy_volume": 7.12, "taker_buy_quote": 55.76211}, {"ts": 1774964760000, "open": 7.832, "high": 7.834, "low": 7.828, "close": 7.828, "volume": 76.26, "quote_volume": 597.06908, "trades": 20, "taker_buy_volume": 7.82, "taker_buy_quote": 61.25804}, {"ts": 1774964820000, "open": 7.833, "high": 7.835, "low": 7.823, "close": 7.827, "volume": 105.66, "quote_volume": 827.016, "trades": 21, "taker_buy_volume": 11.48, "taker_buy_quote": 89.87449}, {"ts": 1774964880000, "open": 7.828, "high": 7.828, "low": 7.807, "close": 7.807, "volume": 71.72, "quote_volume": 560.47922, "trades": 50, "taker_buy_volume": 13.99, "taker_buy_quote": 109.31687}, {"ts": 1774964940000, "open": 7.816, "high": 7.823, "low": 7.816, "close": 7.823, "volume": 29.71, "quote_volume": 232.35808, "trades": 11, "taker_buy_volume": 29.71, "taker_buy_quote": 232.35808}, {"ts": 1774965000000, "open": 7.815, "high": 7.818, "low": 7.804, "close": 7.809, "volume": 51.22, "quote_volume": 400.06505, "trades": 36, "taker_buy_volume": 23.37, "taker_buy_quote": 182.52149}, {"ts": 1774965060000, "open": 7.81, "high": 7.818, "low": 7.81, "close": 7.818, "volume": 65.41, "quote_volume": 511.23115, "trades": 17, "taker_buy_volume": 65.41, "taker_buy_quote": 511.23115}, {"ts": 1774965120000, "open": 7.818, "high": 7.818, "low": 7.812, "close": 7.812, "volume": 23.63, "quote_volume": 184.65849, "trades": 14, "taker_buy_volume": 1.29, "taker_buy_quote": 10.08522}, {"ts": 1774965180000, "open": 7.815, "high": 7.815, "low": 7.815, "close": 7.815, "volume": 1.29, "quote_volume": 10.08135, "trades": 1, "taker_buy_volume": 1.29, "taker_buy_quote": 10.08135}, {"ts": 1774965240000, "open": 7.812, "high": 7.815, "low": 7.803, "close": 7.807, "volume": 100.81, "quote_volume": 787.18537, "trades": 52, "taker_buy_volume": 12.02, "taker_buy_quote": 93.87972}, {"ts": 1774965300000, "open": 7.804, "high": 7.808, "low": 7.8, "close": 7.8, "volume": 254.36, "quote_volume": 1984.5995, "trades": 60, "taker_buy_volume": 7.64, "taker_buy_quote": 59.62137}, {"ts": 1774965360000, "open": 7.8, "high": 7.8, "low": 7.793, "close": 7.798, "volume": 1645.17, "quote_volume": 12831.98932, "trades": 40, "taker_buy_volume": 29.8, "taker_buy_quote": 232.28604}, {"ts": 1774965420000, "open": 7.799, "high": 7.803, "low": 7.795, "close": 7.803, "volume": 99.6, "quote_volume": 776.94867, "trades": 11, "taker_buy_volume": 84.15, "taker_buy_quote": 656.50176}, {"ts": 1774965480000, "open": 7.804, "high": 7.81, "low": 7.804, "close": 7.806, "volume": 18.15, "quote_volume": 141.71319, "trades": 14, "taker_buy_volume": 9.03, "taker_buy_quote": 70.49721}, {"ts": 1774965540000, "open": 7.811, "high": 7.887, "low": 7.811, "close": 7.848, "volume": 886.46, "quote_volume": 6954.95493, "trades": 169, "taker_buy_volume": 727.81, "taker_buy_quote": 5708.06421}, {"ts": 1774965600000, "open": 7.847, "high": 7.847, "low": 7.837, "close": 7.837, "volume": 90.44, "quote_volume": 709.36556, "trades": 40, "taker_buy_volume": 6.62, "taker_buy_quote": 51.9179}, {"ts": 1774965660000, "open": 7.841, "high": 7.851, "low": 7.839, "close": 7.839, "volume": 110.68, "quote_volume": 868.1251, "trades": 54, "taker_buy_volume": 33.94, "taker_buy_quote": 266.29375}, {"ts": 1774965720000, "open": 7.846, "high": 7.865, "low": 7.846, "close": 7.865, "volume": 41.35, "quote_volume": 324.87603, "trades": 29, "taker_buy_volume": 30.04, "taker_buy_quote": 235.96812}, {"ts": 1774965780000, "open": 7.866, "high": 7.869, "low": 7.853, "close": 7.861, "volume": 219.06, "quote_volume": 1721.65031, "trades": 44, "taker_buy_volume": 193.51, "taker_buy_quote": 1520.77651}, {"ts": 1774965840000, "open": 7.861, "high": 7.866, "low": 7.858, "close": 7.866, "volume": 37.18, "quote_volume": 292.35084, "trades": 17, "taker_buy_volume": 24.67, "taker_buy_quote": 194.02151}, {"ts": 1774965900000, "open": 7.867, "high": 7.875, "low": 7.842, "close": 7.854, "volume": 491.16, "quote_volume": 3856.77617, "trades": 68, "taker_buy_volume": 45.94, "taker_buy_quote": 361.0671}, {"ts": 1774965960000, "open": 7.853, "high": 7.873, "low": 7.853, "close": 7.854, "volume": 64.03, "quote_volume": 503.52785, "trades": 49, "taker_buy_volume": 26.88, "taker_buy_quote": 211.35744}, {"ts": 1774966020000, "open": 7.865, "high": 7.876, "low": 7.859, "close": 7.859, "volume": 82.41, "quote_volume": 648.51566, "trades": 46, "taker_buy_volume": 48.73, "taker_buy_quote": 383.5462}, {"ts": 1774966080000, "open": 7.869, "high": 7.877, "low": 7.869, "close": 7.877, "volume": 17.69, "quote_volume": 139.26773, "trades": 21, "taker_buy_volume": 11.53, "taker_buy_quote": 90.77573}, {"ts": 1774966140000, "open": 7.878, "high": 7.895, "low": 7.878, "close": 7.883, "volume": 104.95, "quote_volume": 827.81478, "trades": 35, "taker_buy_volume": 80.71, "taker_buy_quote": 636.65038}, {"ts": 1774966200000, "open": 7.882, "high": 7.882, "low": 7.882, "close": 7.882, "volume": 1.28, "quote_volume": 10.08896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966260000, "open": 7.881, "high": 7.881, "low": 7.872, "close": 7.872, "volume": 12.8, "quote_volume": 100.8192, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966320000, "open": 7.875, "high": 7.89, "low": 7.875, "close": 7.882, "volume": 72.93, "quote_volume": 574.98202, "trades": 31, "taker_buy_volume": 36.8, "taker_buy_quote": 290.10048}, {"ts": 1774966380000, "open": 7.882, "high": 7.882, "low": 7.876, "close": 7.877, "volume": 13.58, "quote_volume": 106.98788, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966440000, "open": 7.876, "high": 7.876, "low": 7.867, "close": 7.867, "volume": 18.12, "quote_volume": 142.59674, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966500000, "open": 7.876, "high": 7.88, "low": 7.876, "close": 7.88, "volume": 12.83, "quote_volume": 101.07065, "trades": 6, "taker_buy_volume": 12.83, "taker_buy_quote": 101.07065}, {"ts": 1774966560000, "open": 7.87, "high": 7.898, "low": 7.867, "close": 7.898, "volume": 57.73, "quote_volume": 454.94375, "trades": 35, "taker_buy_volume": 38.45, "taker_buy_quote": 303.15567}, {"ts": 1774966620000, "open": 7.894, "high": 7.924, "low": 7.894, "close": 7.916, "volume": 347.73, "quote_volume": 2750.81957, "trades": 79, "taker_buy_volume": 173.26, "taker_buy_quote": 1370.94257}, {"ts": 1774966680000, "open": 7.915, "high": 7.923, "low": 7.914, "close": 7.918, "volume": 108.05, "quote_volume": 855.94162, "trades": 11, "taker_buy_volume": 100.43, "taker_buy_quote": 795.60773}, {"ts": 1774966740000, "open": 7.917, "high": 7.917, "low": 7.902, "close": 7.902, "volume": 229.95, "quote_volume": 1817.3271, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966800000, "open": 7.914, "high": 7.919, "low": 7.914, "close": 7.919, "volume": 14.74, "quote_volume": 116.66696, "trades": 8, "taker_buy_volume": 14.74, "taker_buy_quote": 116.66696}, {"ts": 1774966860000, "open": 7.919, "high": 7.919, "low": 7.919, "close": 7.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966920000, "open": 7.912, "high": 7.912, "low": 7.903, "close": 7.905, "volume": 129.54, "quote_volume": 1024.06317, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966980000, "open": 7.908, "high": 7.929, "low": 7.908, "close": 7.915, "volume": 44.69, "quote_volume": 353.97646, "trades": 34, "taker_buy_volume": 18.75, "taker_buy_quote": 148.55558}, {"ts": 1774967040000, "open": 7.926, "high": 7.94, "low": 7.926, "close": 7.937, "volume": 29.57, "quote_volume": 234.60708, "trades": 28, "taker_buy_volume": 21.7, "taker_buy_quote": 172.15267}, {"ts": 1774967100000, "open": 7.937, "high": 7.956, "low": 7.934, "close": 7.948, "volume": 172.19, "quote_volume": 1368.42915, "trades": 63, "taker_buy_volume": 123.03, "taker_buy_quote": 978.19083}, {"ts": 1774967160000, "open": 7.949, "high": 7.957, "low": 7.937, "close": 7.937, "volume": 84.91, "quote_volume": 674.3863, "trades": 34, "taker_buy_volume": 11.44, "taker_buy_quote": 90.98236}, {"ts": 1774967220000, "open": 7.944, "high": 7.944, "low": 7.934, "close": 7.939, "volume": 18.62, "quote_volume": 147.81861, "trades": 16, "taker_buy_volume": 5.06, "taker_buy_quote": 40.16372}, {"ts": 1774967280000, "open": 7.939, "high": 7.951, "low": 7.939, "close": 7.951, "volume": 15.26, "quote_volume": 121.2482, "trades": 14, "taker_buy_volume": 15.26, "taker_buy_quote": 121.2482}, {"ts": 1774967340000, "open": 7.952, "high": 7.953, "low": 7.95, "close": 7.953, "volume": 49.51, "quote_volume": 393.6594, "trades": 11, "taker_buy_volume": 45.41, "taker_buy_quote": 361.05919}, {"ts": 1774967400000, "open": 7.95, "high": 7.95, "low": 7.931, "close": 7.931, "volume": 112.5, "quote_volume": 893.14703, "trades": 34, "taker_buy_volume": 17.78, "taker_buy_quote": 141.06525}, {"ts": 1774967460000, "open": 7.93, "high": 7.93, "low": 7.907, "close": 7.907, "volume": 68.62, "quote_volume": 542.99671, "trades": 36, "taker_buy_volume": 2.16, "taker_buy_quote": 17.10377}, {"ts": 1774967520000, "open": 7.91, "high": 7.91, "low": 7.899, "close": 7.905, "volume": 86.24, "quote_volume": 681.3771, "trades": 29, "taker_buy_volume": 6.35, "taker_buy_quote": 50.18913}, {"ts": 1774967580000, "open": 7.906, "high": 7.906, "low": 7.906, "close": 7.906, "volume": 0.94, "quote_volume": 7.43164, "trades": 1, "taker_buy_volume": 0.94, "taker_buy_quote": 7.43164}, {"ts": 1774967640000, "open": 7.906, "high": 7.909, "low": 7.906, "close": 7.909, "volume": 4.14, "quote_volume": 32.73846, "trades": 4, "taker_buy_volume": 4.14, "taker_buy_quote": 32.73846}, {"ts": 1774967700000, "open": 7.91, "high": 7.915, "low": 7.905, "close": 7.905, "volume": 8.64, "quote_volume": 68.34532, "trades": 8, "taker_buy_volume": 6.39, "taker_buy_quote": 50.5578}, {"ts": 1774967760000, "open": 7.915, "high": 7.922, "low": 7.915, "close": 7.922, "volume": 9.23, "quote_volume": 73.08745, "trades": 8, "taker_buy_volume": 9.23, "taker_buy_quote": 73.08745}, {"ts": 1774967820000, "open": 7.923, "high": 7.923, "low": 7.914, "close": 7.914, "volume": 5.39, "quote_volume": 42.67299, "trades": 7, "taker_buy_volume": 0.99, "taker_buy_quote": 7.84377}, {"ts": 1774967880000, "open": 7.919, "high": 7.932, "low": 7.919, "close": 7.928, "volume": 61.33, "quote_volume": 486.15892, "trades": 18, "taker_buy_volume": 52.69, "taker_buy_quote": 417.661}, {"ts": 1774967940000, "open": 7.933, "high": 7.938, "low": 7.933, "close": 7.938, "volume": 22.99, "quote_volume": 182.43372, "trades": 9, "taker_buy_volume": 16.71, "taker_buy_quote": 132.6082}, {"ts": 1774968000000, "open": 7.935, "high": 7.935, "low": 7.935, "close": 7.935, "volume": 5.51, "quote_volume": 43.72185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968060000, "open": 7.934, "high": 7.934, "low": 7.92, "close": 7.922, "volume": 148.73, "quote_volume": 1178.7338, "trades": 28, "taker_buy_volume": 128.41, "taker_buy_quote": 1017.66351}, {"ts": 1774968120000, "open": 7.921, "high": 7.921, "low": 7.919, "close": 7.919, "volume": 2.83, "quote_volume": 22.41458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968180000, "open": 7.923, "high": 7.926, "low": 7.921, "close": 7.921, "volume": 10.77, "quote_volume": 85.3373, "trades": 8, "taker_buy_volume": 8.23, "taker_buy_quote": 65.21669}, {"ts": 1774968240000, "open": 7.921, "high": 7.945, "low": 7.916, "close": 7.941, "volume": 335.43, "quote_volume": 2660.69343, "trades": 95, "taker_buy_volume": 319.21, "taker_buy_quote": 2532.11517}, {"ts": 1774968300000, "open": 7.94, "high": 7.94, "low": 7.931, "close": 7.94, "volume": 29.75, "quote_volume": 236.07007, "trades": 26, "taker_buy_volume": 17.05, "taker_buy_quote": 135.28922}, {"ts": 1774968360000, "open": 7.941, "high": 7.951, "low": 7.93, "close": 7.93, "volume": 84.32, "quote_volume": 669.45508, "trades": 58, "taker_buy_volume": 15.39, "taker_buy_quote": 122.28468}, {"ts": 1774968420000, "open": 7.931, "high": 7.931, "low": 7.912, "close": 7.917, "volume": 107.83, "quote_volume": 854.46955, "trades": 38, "taker_buy_volume": 7.77, "taker_buy_quote": 61.49529}, {"ts": 1774968480000, "open": 7.917, "high": 7.917, "low": 7.917, "close": 7.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968540000, "open": 7.918, "high": 7.919, "low": 7.911, "close": 7.918, "volume": 31.75, "quote_volume": 251.23775, "trades": 21, "taker_buy_volume": 16.51, "taker_buy_quote": 130.6703}, {"ts": 1774968600000, "open": 7.912, "high": 7.919, "low": 7.911, "close": 7.919, "volume": 9.82, "quote_volume": 77.71396, "trades": 5, "taker_buy_volume": 3.81, "taker_buy_quote": 30.16758}, {"ts": 1774968660000, "open": 7.912, "high": 7.921, "low": 7.903, "close": 7.921, "volume": 44.73, "quote_volume": 353.7942, "trades": 43, "taker_buy_volume": 26.67, "taker_buy_quote": 210.99907}, {"ts": 1774968720000, "open": 7.913, "high": 7.926, "low": 7.913, "close": 7.921, "volume": 58.57, "quote_volume": 463.99281, "trades": 19, "taker_buy_volume": 45.06, "taker_buy_quote": 356.94213}, {"ts": 1774968780000, "open": 7.92, "high": 7.92, "low": 7.912, "close": 7.912, "volume": 15.24, "quote_volume": 120.63349, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968840000, "open": 7.921, "high": 7.923, "low": 7.921, "close": 7.923, "volume": 3.81, "quote_volume": 30.18282, "trades": 3, "taker_buy_volume": 3.81, "taker_buy_quote": 30.18282}, {"ts": 1774968900000, "open": 7.924, "high": 7.936, "low": 7.924, "close": 7.926, "volume": 256.89, "quote_volume": 2036.48366, "trades": 31, "taker_buy_volume": 237.61, "taker_buy_quote": 1883.59973}, {"ts": 1774968960000, "open": 7.926, "high": 7.931, "low": 7.921, "close": 7.93, "volume": 31.9, "quote_volume": 252.80423, "trades": 25, "taker_buy_volume": 10.16, "taker_buy_quote": 80.5434}, {"ts": 1774969020000, "open": 7.932, "high": 7.952, "low": 7.93, "close": 7.952, "volume": 230.14, "quote_volume": 1827.60819, "trades": 62, "taker_buy_volume": 173.65, "taker_buy_quote": 1378.94683}, {"ts": 1774969080000, "open": 7.953, "high": 7.973, "low": 7.953, "close": 7.961, "volume": 156.03, "quote_volume": 1242.45217, "trades": 38, "taker_buy_volume": 139.57, "taker_buy_quote": 1111.41527}, {"ts": 1774969140000, "open": 7.961, "high": 7.961, "low": 7.953, "close": 7.953, "volume": 10.54, "quote_volume": 83.86358, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969200000, "open": 7.953, "high": 7.965, "low": 7.953, "close": 7.957, "volume": 190.39, "quote_volume": 1515.33841, "trades": 35, "taker_buy_volume": 144.88, "taker_buy_quote": 1153.10648}, {"ts": 1774969260000, "open": 7.956, "high": 7.957, "low": 7.945, "close": 7.948, "volume": 163.69, "quote_volume": 1301.68371, "trades": 38, "taker_buy_volume": 15.2, "taker_buy_quote": 120.86264}, {"ts": 1774969320000, "open": 7.949, "high": 7.961, "low": 7.939, "close": 7.939, "volume": 31.04, "quote_volume": 246.78952, "trades": 23, "taker_buy_volume": 20.15, "taker_buy_quote": 160.28809}, {"ts": 1774969380000, "open": 7.939, "high": 7.953, "low": 7.935, "close": 7.951, "volume": 69.02, "quote_volume": 547.87271, "trades": 20, "taker_buy_volume": 10.16, "taker_buy_quote": 80.76692}, {"ts": 1774969440000, "open": 7.95, "high": 7.95, "low": 7.924, "close": 7.924, "volume": 130.68, "quote_volume": 1036.38483, "trades": 59, "taker_buy_volume": 14.35, "taker_buy_quote": 113.8089}, {"ts": 1774969500000, "open": 7.923, "high": 7.923, "low": 7.917, "close": 7.917, "volume": 30.87, "quote_volume": 244.55634, "trades": 14, "taker_buy_volume": 7.58, "taker_buy_quote": 60.05634}, {"ts": 1774969560000, "open": 7.916, "high": 7.917, "low": 7.91, "close": 7.91, "volume": 10.7, "quote_volume": 84.67427, "trades": 11, "taker_buy_volume": 0.88, "taker_buy_quote": 6.96696}, {"ts": 1774969620000, "open": 7.914, "high": 7.921, "low": 7.914, "close": 7.914, "volume": 17.34, "quote_volume": 137.26814, "trades": 16, "taker_buy_volume": 9.6, "taker_buy_quote": 76.00604}, {"ts": 1774969680000, "open": 7.915, "high": 7.92, "low": 7.915, "close": 7.92, "volume": 7.62, "quote_volume": 60.33135, "trades": 7, "taker_buy_volume": 7.62, "taker_buy_quote": 60.33135}, {"ts": 1774969740000, "open": 7.921, "high": 7.924, "low": 7.921, "close": 7.924, "volume": 4.21, "quote_volume": 33.35455, "trades": 4, "taker_buy_volume": 4.21, "taker_buy_quote": 33.35455}, {"ts": 1774969800000, "open": 7.92, "high": 7.921, "low": 7.914, "close": 7.921, "volume": 30.08, "quote_volume": 238.16779, "trades": 19, "taker_buy_volume": 8.19, "taker_buy_quote": 64.85166}, {"ts": 1774969860000, "open": 7.922, "high": 7.926, "low": 7.92, "close": 7.926, "volume": 23.96, "quote_volume": 189.7886, "trades": 9, "taker_buy_volume": 6.35, "taker_buy_quote": 50.3174}, {"ts": 1774969920000, "open": 7.926, "high": 7.926, "low": 7.926, "close": 7.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969980000, "open": 7.922, "high": 7.922, "low": 7.912, "close": 7.917, "volume": 155.49, "quote_volume": 1230.38058, "trades": 24, "taker_buy_volume": 98.92, "taker_buy_quote": 782.66773}, {"ts": 1774970040000, "open": 7.917, "high": 7.998, "low": 7.917, "close": 7.982, "volume": 558.91, "quote_volume": 4448.41812, "trades": 188, "taker_buy_volume": 404.03, "taker_buy_quote": 3214.51631}, {"ts": 1774970100000, "open": 7.981, "high": 7.984, "low": 7.96, "close": 7.96, "volume": 65.79, "quote_volume": 524.28619, "trades": 32, "taker_buy_volume": 5.81, "taker_buy_quote": 46.3764}, {"ts": 1774970160000, "open": 7.969, "high": 7.97, "low": 7.952, "close": 7.952, "volume": 63.82, "quote_volume": 507.94718, "trades": 33, "taker_buy_volume": 14.75, "taker_buy_quote": 117.55671}, {"ts": 1774970220000, "open": 7.951, "high": 7.97, "low": 7.951, "close": 7.97, "volume": 29.68, "quote_volume": 236.27521, "trades": 25, "taker_buy_volume": 27.16, "taker_buy_quote": 216.23619}, {"ts": 1774970280000, "open": 7.97, "high": 7.971, "low": 7.96, "close": 7.969, "volume": 38.41, "quote_volume": 306.05699, "trades": 14, "taker_buy_volume": 18.06, "taker_buy_quote": 143.91911}, {"ts": 1774970340000, "open": 7.969, "high": 7.969, "low": 7.959, "close": 7.962, "volume": 58.52, "quote_volume": 466.2483, "trades": 18, "taker_buy_volume": 3.5, "taker_buy_quote": 27.86322}, {"ts": 1774970400000, "open": 7.958, "high": 7.958, "low": 7.955, "close": 7.955, "volume": 5.04, "quote_volume": 40.10076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970460000, "open": 7.954, "high": 7.956, "low": 7.949, "close": 7.949, "volume": 10.11, "quote_volume": 80.3997, "trades": 8, "taker_buy_volume": 2.52, "taker_buy_quote": 20.04786}, {"ts": 1774970520000, "open": 7.948, "high": 7.948, "low": 7.942, "close": 7.947, "volume": 15.24, "quote_volume": 121.0818, "trades": 14, "taker_buy_volume": 6.35, "taker_buy_quote": 50.45075}, {"ts": 1774970580000, "open": 7.944, "high": 7.958, "low": 7.931, "close": 7.948, "volume": 643.35, "quote_volume": 5111.17645, "trades": 110, "taker_buy_volume": 226.3, "taker_buy_quote": 1798.46017}, {"ts": 1774970640000, "open": 7.94, "high": 7.957, "low": 7.934, "close": 7.955, "volume": 195.44, "quote_volume": 1551.62047, "trades": 68, "taker_buy_volume": 39.29, "taker_buy_quote": 312.12635}, {"ts": 1774970700000, "open": 7.955, "high": 7.955, "low": 7.94, "close": 7.94, "volume": 19.2, "quote_volume": 152.58672, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970760000, "open": 7.947, "high": 7.958, "low": 7.947, "close": 7.954, "volume": 20.26, "quote_volume": 161.13269, "trades": 16, "taker_buy_volume": 15.22, "taker_buy_quote": 121.03697}, {"ts": 1774970820000, "open": 7.954, "high": 7.961, "low": 7.946, "close": 7.961, "volume": 20.8, "quote_volume": 165.41194, "trades": 31, "taker_buy_volume": 8.99, "taker_buy_quote": 71.53404}, {"ts": 1774970880000, "open": 7.957, "high": 7.97, "low": 7.957, "close": 7.97, "volume": 333.63, "quote_volume": 2658.76469, "trades": 134, "taker_buy_volume": 286.36, "taker_buy_quote": 2282.15544}, {"ts": 1774970940000, "open": 7.968, "high": 7.968, "low": 7.963, "close": 7.963, "volume": 16.43, "quote_volume": 130.85192, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971000000, "open": 7.97, "high": 7.97, "low": 7.961, "close": 7.966, "volume": 35.67, "quote_volume": 284.23632, "trades": 15, "taker_buy_volume": 28.11, "taker_buy_quote": 224.03226}, {"ts": 1774971060000, "open": 7.96, "high": 7.96, "low": 7.953, "close": 7.953, "volume": 24.36, "quote_volume": 193.81194, "trades": 19, "taker_buy_volume": 9.24, "taker_buy_quote": 73.52604}, {"ts": 1774971120000, "open": 7.955, "high": 7.97, "low": 7.955, "close": 7.97, "volume": 21.6, "quote_volume": 172.0008, "trades": 17, "taker_buy_volume": 21.6, "taker_buy_quote": 172.0008}, {"ts": 1774971180000, "open": 7.97, "high": 7.983, "low": 7.97, "close": 7.983, "volume": 15.67, "quote_volume": 125.00377, "trades": 18, "taker_buy_volume": 15.67, "taker_buy_quote": 125.00377}, {"ts": 1774971240000, "open": 7.984, "high": 7.99, "low": 7.984, "close": 7.988, "volume": 380.3, "quote_volume": 3038.38435, "trades": 79, "taker_buy_volume": 345.62, "taker_buy_quote": 2761.38428}, {"ts": 1774971300000, "open": 7.988, "high": 7.994, "low": 7.981, "close": 7.981, "volume": 74.59, "quote_volume": 595.9048, "trades": 44, "taker_buy_volume": 49.39, "taker_buy_quote": 394.6387}, {"ts": 1774971360000, "open": 7.989, "high": 7.999, "low": 7.989, "close": 7.999, "volume": 26.57, "quote_volume": 212.40698, "trades": 21, "taker_buy_volume": 20.22, "taker_buy_quote": 161.63873}, {"ts": 1774971420000, "open": 7.999, "high": 7.999, "low": 7.994, "close": 7.998, "volume": 13.09, "quote_volume": 104.68676, "trades": 11, "taker_buy_volume": 1.25, "taker_buy_quote": 9.9975}, {"ts": 1774971480000, "open": 7.993, "high": 8.031, "low": 7.991, "close": 8.029, "volume": 251.73, "quote_volume": 2017.21066, "trades": 96, "taker_buy_volume": 216.01, "taker_buy_quote": 1730.99702}, {"ts": 1774971540000, "open": 8.028, "high": 8.03, "low": 8.012, "close": 8.022, "volume": 103.7, "quote_volume": 831.58218, "trades": 39, "taker_buy_volume": 29.5, "taker_buy_quote": 236.6446}, {"ts": 1774971600000, "open": 8.022, "high": 8.052, "low": 8.018, "close": 8.025, "volume": 177.33, "quote_volume": 1424.2648, "trades": 118, "taker_buy_volume": 112.4, "taker_buy_quote": 902.61672}, {"ts": 1774971660000, "open": 8.019, "high": 8.019, "low": 8.011, "close": 8.013, "volume": 13.8, "quote_volume": 110.60061, "trades": 12, "taker_buy_volume": 2.52, "taker_buy_quote": 20.1915}, {"ts": 1774971720000, "open": 8.01, "high": 8.01, "low": 8.007, "close": 8.007, "volume": 12.49, "quote_volume": 100.01499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971780000, "open": 8.008, "high": 8.008, "low": 7.994, "close": 7.994, "volume": 124.06, "quote_volume": 992.86882, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971840000, "open": 7.994, "high": 7.994, "low": 7.986, "close": 7.992, "volume": 78.38, "quote_volume": 626.21569, "trades": 25, "taker_buy_volume": 53.06, "taker_buy_quote": 423.92953}, {"ts": 1774971900000, "open": 7.985, "high": 7.985, "low": 7.972, "close": 7.979, "volume": 190.62, "quote_volume": 1520.93862, "trades": 63, "taker_buy_volume": 105.7, "taker_buy_quote": 843.35092}, {"ts": 1774971960000, "open": 7.974, "high": 7.974, "low": 7.974, "close": 7.974, "volume": 2.14, "quote_volume": 17.06436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972020000, "open": 7.98, "high": 7.987, "low": 7.98, "close": 7.987, "volume": 55.27, "quote_volume": 441.27554, "trades": 34, "taker_buy_volume": 55.27, "taker_buy_quote": 441.27554}, {"ts": 1774972080000, "open": 7.988, "high": 8.0, "low": 7.988, "close": 7.992, "volume": 317.26, "quote_volume": 2537.51426, "trades": 63, "taker_buy_volume": 60.24, "taker_buy_quote": 481.3953}, {"ts": 1774972140000, "open": 7.992, "high": 7.996, "low": 7.981, "close": 7.981, "volume": 65.54, "quote_volume": 523.59917, "trades": 37, "taker_buy_volume": 38.57, "taker_buy_quote": 308.26376}, {"ts": 1774972200000, "open": 7.985, "high": 7.99, "low": 7.973, "close": 7.973, "volume": 236.58, "quote_volume": 1889.79932, "trades": 64, "taker_buy_volume": 138.53, "taker_buy_quote": 1106.58628}, {"ts": 1774972260000, "open": 7.977, "high": 7.984, "low": 7.977, "close": 7.984, "volume": 69.91, "quote_volume": 558.09252, "trades": 21, "taker_buy_volume": 31.92, "taker_buy_quote": 254.80656}, {"ts": 1774972320000, "open": 7.984, "high": 7.996, "low": 7.98, "close": 7.996, "volume": 80.63, "quote_volume": 644.0337, "trades": 40, "taker_buy_volume": 42.42, "taker_buy_quote": 339.00582}, {"ts": 1774972380000, "open": 7.994, "high": 8.005, "low": 7.988, "close": 7.988, "volume": 219.25, "quote_volume": 1753.51626, "trades": 80, "taker_buy_volume": 210.43, "taker_buy_quote": 1683.0495}, {"ts": 1774972440000, "open": 7.988, "high": 7.994, "low": 7.988, "close": 7.989, "volume": 11.9, "quote_volume": 95.08674, "trades": 13, "taker_buy_volume": 1.26, "taker_buy_quote": 10.07244}, {"ts": 1774972500000, "open": 7.989, "high": 7.997, "low": 7.988, "close": 7.99, "volume": 129.83, "quote_volume": 1037.3168, "trades": 21, "taker_buy_volume": 105.84, "taker_buy_quote": 845.58222}, {"ts": 1774972560000, "open": 7.99, "high": 7.996, "low": 7.989, "close": 7.996, "volume": 29.78, "quote_volume": 237.97969, "trades": 13, "taker_buy_volume": 6.72, "taker_buy_quote": 53.73312}, {"ts": 1774972620000, "open": 7.996, "high": 8.008, "low": 7.996, "close": 8.0, "volume": 60.22, "quote_volume": 482.00623, "trades": 55, "taker_buy_volume": 31.4, "taker_buy_quote": 251.33978}, {"ts": 1774972680000, "open": 7.999, "high": 8.006, "low": 7.999, "close": 8.006, "volume": 6.01, "quote_volume": 48.11039, "trades": 7, "taker_buy_volume": 5.2, "taker_buy_quote": 41.6312}, {"ts": 1774972740000, "open": 7.999, "high": 8.004, "low": 7.997, "close": 8.004, "volume": 74.17, "quote_volume": 593.31687, "trades": 29, "taker_buy_volume": 39.54, "taker_buy_quote": 316.33134}, {"ts": 1774972800000, "open": 8.004, "high": 8.037, "low": 8.004, "close": 8.037, "volume": 165.47, "quote_volume": 1326.20901, "trades": 129, "taker_buy_volume": 139.24, "taker_buy_quote": 1116.09114}, {"ts": 1774972860000, "open": 8.035, "high": 8.062, "low": 8.026, "close": 8.051, "volume": 218.26, "quote_volume": 1755.47014, "trades": 119, "taker_buy_volume": 136.18, "taker_buy_quote": 1095.55805}, {"ts": 1774972920000, "open": 8.05, "high": 8.052, "low": 8.017, "close": 8.017, "volume": 441.67, "quote_volume": 3551.68342, "trades": 176, "taker_buy_volume": 108.15, "taker_buy_quote": 869.75644}, {"ts": 1774972980000, "open": 8.028, "high": 8.032, "low": 8.019, "close": 8.029, "volume": 211.76, "quote_volume": 1699.77853, "trades": 85, "taker_buy_volume": 69.3, "taker_buy_quote": 556.25715}, {"ts": 1774973040000, "open": 8.029, "high": 8.031, "low": 8.018, "close": 8.025, "volume": 303.02, "quote_volume": 2431.01313, "trades": 40, "taker_buy_volume": 136.44, "taker_buy_quote": 1094.35836}, {"ts": 1774973100000, "open": 8.03, "high": 8.064, "low": 8.03, "close": 8.048, "volume": 593.58, "quote_volume": 4776.87413, "trades": 74, "taker_buy_volume": 512.62, "taker_buy_quote": 4125.64199}, {"ts": 1774973160000, "open": 8.05, "high": 8.05, "low": 8.033, "close": 8.033, "volume": 22.1, "quote_volume": 177.71455, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973220000, "open": 8.038, "high": 8.048, "low": 8.032, "close": 8.036, "volume": 90.87, "quote_volume": 730.68367, "trades": 42, "taker_buy_volume": 45.75, "taker_buy_quote": 367.9225}, {"ts": 1774973280000, "open": 8.035, "high": 8.04, "low": 8.011, "close": 8.011, "volume": 154.41, "quote_volume": 1239.12732, "trades": 89, "taker_buy_volume": 12.62, "taker_buy_quote": 101.25645}, {"ts": 1774973340000, "open": 8.01, "high": 8.013, "low": 7.985, "close": 8.013, "volume": 401.61, "quote_volume": 3212.59276, "trades": 142, "taker_buy_volume": 251.81, "taker_buy_quote": 2014.00176}, {"ts": 1774973400000, "open": 7.999, "high": 8.013, "low": 7.999, "close": 8.013, "volume": 215.98, "quote_volume": 1729.28205, "trades": 24, "taker_buy_volume": 215.22, "taker_buy_quote": 1723.20281}, {"ts": 1774973460000, "open": 8.013, "high": 8.031, "low": 8.013, "close": 8.014, "volume": 407.24, "quote_volume": 3267.17341, "trades": 64, "taker_buy_volume": 193.44, "taker_buy_quote": 1551.90214}, {"ts": 1774973520000, "open": 8.016, "high": 8.016, "low": 8.01, "close": 8.01, "volume": 11.51, "quote_volume": 92.23501, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973580000, "open": 8.009, "high": 8.009, "low": 7.977, "close": 7.988, "volume": 206.55, "quote_volume": 1650.61082, "trades": 112, "taker_buy_volume": 96.48, "taker_buy_quote": 770.97618}, {"ts": 1774973640000, "open": 7.992, "high": 7.992, "low": 7.982, "close": 7.982, "volume": 136.02, "quote_volume": 1086.54124, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973700000, "open": 7.982, "high": 7.995, "low": 7.977, "close": 7.981, "volume": 512.75, "quote_volume": 4094.57234, "trades": 96, "taker_buy_volume": 323.36, "taker_buy_quote": 2582.62915}, {"ts": 1774973760000, "open": 7.981, "high": 7.989, "low": 7.979, "close": 7.989, "volume": 83.7, "quote_volume": 668.26084, "trades": 49, "taker_buy_volume": 58.73, "taker_buy_quote": 468.99293}, {"ts": 1774973820000, "open": 7.985, "high": 7.985, "low": 7.962, "close": 7.962, "volume": 88.15, "quote_volume": 702.25205, "trades": 45, "taker_buy_volume": 12.7, "taker_buy_quote": 101.13645}, {"ts": 1774973880000, "open": 7.962, "high": 7.962, "low": 7.962, "close": 7.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973940000, "open": 7.962, "high": 7.964, "low": 7.949, "close": 7.964, "volume": 67.92, "quote_volume": 540.51008, "trades": 35, "taker_buy_volume": 41.69, "taker_buy_quote": 331.83709}, {"ts": 1774974000000, "open": 7.965, "high": 7.973, "low": 7.965, "close": 7.973, "volume": 23.83, "quote_volume": 189.95123, "trades": 24, "taker_buy_volume": 11.34, "taker_buy_quote": 90.36846}, {"ts": 1774974060000, "open": 7.974, "high": 7.975, "low": 7.962, "close": 7.966, "volume": 30.46, "quote_volume": 242.69964, "trades": 30, "taker_buy_volume": 5.04, "taker_buy_quote": 40.1688}, {"ts": 1774974120000, "open": 7.967, "high": 7.967, "low": 7.966, "close": 7.966, "volume": 3.44, "quote_volume": 27.40539, "trades": 3, "taker_buy_volume": 1.26, "taker_buy_quote": 10.03842}, {"ts": 1774974180000, "open": 7.966, "high": 7.968, "low": 7.964, "close": 7.968, "volume": 6.3, "quote_volume": 50.18614, "trades": 8, "taker_buy_volume": 3.78, "taker_buy_quote": 30.11526}, {"ts": 1774974240000, "open": 7.964, "high": 7.964, "low": 7.955, "close": 7.956, "volume": 14.41, "quote_volume": 114.68901, "trades": 18, "taker_buy_volume": 1.26, "taker_buy_quote": 10.02456}, {"ts": 1774974300000, "open": 7.957, "high": 7.964, "low": 7.957, "close": 7.964, "volume": 19.75, "quote_volume": 157.22849, "trades": 14, "taker_buy_volume": 12.6, "taker_buy_quote": 100.30734}, {"ts": 1774974360000, "open": 7.964, "high": 7.968, "low": 7.963, "close": 7.968, "volume": 8.56, "quote_volume": 68.18318, "trades": 7, "taker_buy_volume": 6.3, "taker_buy_quote": 50.1858}, {"ts": 1774974420000, "open": 7.969, "high": 7.974, "low": 7.969, "close": 7.974, "volume": 21.96, "quote_volume": 175.01814, "trades": 7, "taker_buy_volume": 21.96, "taker_buy_quote": 175.01814}, {"ts": 1774974480000, "open": 7.974, "high": 7.974, "low": 7.974, "close": 7.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974540000, "open": 7.97, "high": 8.013, "low": 7.969, "close": 8.013, "volume": 222.59, "quote_volume": 1778.26583, "trades": 56, "taker_buy_volume": 209.25, "taker_buy_quote": 1671.68796}, {"ts": 1774974600000, "open": 8.014, "high": 8.015, "low": 8.003, "close": 8.008, "volume": 57.78, "quote_volume": 462.6845, "trades": 30, "taker_buy_volume": 36.32, "taker_buy_quote": 290.82022}, {"ts": 1774974660000, "open": 8.008, "high": 8.035, "low": 8.005, "close": 8.031, "volume": 223.08, "quote_volume": 1787.71576, "trades": 56, "taker_buy_volume": 28.89, "taker_buy_quote": 231.82851}, {"ts": 1774974720000, "open": 8.03, "high": 8.03, "low": 7.999, "close": 8.026, "volume": 553.94, "quote_volume": 4439.14328, "trades": 100, "taker_buy_volume": 126.9, "taker_buy_quote": 1017.06107}, {"ts": 1774974780000, "open": 8.027, "high": 8.052, "low": 8.027, "close": 8.044, "volume": 71.87, "quote_volume": 577.8884, "trades": 35, "taker_buy_volume": 48.5, "taker_buy_quote": 389.88216}, {"ts": 1774974840000, "open": 8.043, "high": 8.043, "low": 8.008, "close": 8.008, "volume": 185.06, "quote_volume": 1485.27601, "trades": 43, "taker_buy_volume": 39.66, "taker_buy_quote": 318.58878}, {"ts": 1774974900000, "open": 8.007, "high": 8.018, "low": 8.001, "close": 8.012, "volume": 27.1, "quote_volume": 217.09369, "trades": 23, "taker_buy_volume": 15.03, "taker_buy_quote": 120.46076}, {"ts": 1774974960000, "open": 8.014, "high": 8.014, "low": 7.998, "close": 7.998, "volume": 273.29, "quote_volume": 2189.48416, "trades": 36, "taker_buy_volume": 16.43, "taker_buy_quote": 131.52981}, {"ts": 1774975020000, "open": 8.009, "high": 8.017, "low": 8.009, "close": 8.017, "volume": 11.34, "quote_volume": 90.86742, "trades": 11, "taker_buy_volume": 11.34, "taker_buy_quote": 90.86742}, {"ts": 1774975080000, "open": 8.009, "high": 8.018, "low": 8.007, "close": 8.007, "volume": 89.21, "quote_volume": 715.12416, "trades": 53, "taker_buy_volume": 85.43, "taker_buy_quote": 684.85392}, {"ts": 1774975140000, "open": 8.006, "high": 8.016, "low": 8.001, "close": 8.001, "volume": 62.71, "quote_volume": 502.41366, "trades": 30, "taker_buy_volume": 50.11, "taker_buy_quote": 401.5494}, {"ts": 1774975200000, "open": 8.0, "high": 8.003, "low": 7.982, "close": 7.996, "volume": 367.5, "quote_volume": 2937.99738, "trades": 85, "taker_buy_volume": 250.47, "taker_buy_quote": 2002.24545}, {"ts": 1774975260000, "open": 7.997, "high": 8.025, "low": 7.997, "close": 8.015, "volume": 137.18, "quote_volume": 1099.28468, "trades": 48, "taker_buy_volume": 110.0, "taker_buy_quote": 881.46644}, {"ts": 1774975320000, "open": 8.014, "high": 8.044, "low": 8.014, "close": 8.034, "volume": 406.64, "quote_volume": 3266.25365, "trades": 94, "taker_buy_volume": 340.79, "taker_buy_quote": 2737.58721}, {"ts": 1774975380000, "open": 8.035, "high": 8.051, "low": 8.027, "close": 8.039, "volume": 454.4, "quote_volume": 3651.44565, "trades": 81, "taker_buy_volume": 404.47, "taker_buy_quote": 3250.01893}, {"ts": 1774975440000, "open": 8.044, "high": 8.046, "low": 8.039, "close": 8.046, "volume": 170.11, "quote_volume": 1367.71396, "trades": 16, "taker_buy_volume": 3.5, "taker_buy_quote": 28.15725}, {"ts": 1774975500000, "open": 8.046, "high": 8.053, "low": 8.043, "close": 8.052, "volume": 29.33, "quote_volume": 236.05894, "trades": 28, "taker_buy_volume": 10.48, "taker_buy_quote": 84.35769}, {"ts": 1774975560000, "open": 8.045, "high": 8.1, "low": 8.044, "close": 8.058, "volume": 1025.82, "quote_volume": 8287.84853, "trades": 191, "taker_buy_volume": 548.93, "taker_buy_quote": 4432.77784}, {"ts": 1774975620000, "open": 8.057, "high": 8.067, "low": 8.05, "close": 8.066, "volume": 49.66, "quote_volume": 400.17919, "trades": 40, "taker_buy_volume": 32.48, "taker_buy_quote": 261.73306}, {"ts": 1774975680000, "open": 8.067, "high": 8.086, "low": 8.067, "close": 8.077, "volume": 171.55, "quote_volume": 1386.40531, "trades": 36, "taker_buy_volume": 152.77, "taker_buy_quote": 1234.67738}, {"ts": 1774975740000, "open": 8.079, "high": 8.114, "low": 8.079, "close": 8.1, "volume": 324.81, "quote_volume": 2630.55016, "trades": 111, "taker_buy_volume": 272.85, "taker_buy_quote": 2209.96341}, {"ts": 1774975800000, "open": 8.099, "high": 8.12, "low": 8.083, "close": 8.107, "volume": 1699.13, "quote_volume": 13774.71608, "trades": 127, "taker_buy_volume": 1434.3, "taker_buy_quote": 11629.28936}, {"ts": 1774975860000, "open": 8.106, "high": 8.12, "low": 8.086, "close": 8.105, "volume": 479.92, "quote_volume": 3889.48046, "trades": 108, "taker_buy_volume": 285.49, "taker_buy_quote": 2315.11842}, {"ts": 1774975920000, "open": 8.104, "high": 8.104, "low": 8.093, "close": 8.095, "volume": 41.42, "quote_volume": 335.34575, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975980000, "open": 8.094, "high": 8.094, "low": 8.074, "close": 8.085, "volume": 117.48, "quote_volume": 950.29885, "trades": 33, "taker_buy_volume": 5.77, "taker_buy_quote": 46.63238}, {"ts": 1774976040000, "open": 8.086, "high": 8.088, "low": 8.049, "close": 8.067, "volume": 765.63, "quote_volume": 6175.09223, "trades": 121, "taker_buy_volume": 205.11, "taker_buy_quote": 1653.8085}, {"ts": 1774976100000, "open": 8.066, "high": 8.066, "low": 8.052, "close": 8.058, "volume": 24.81, "quote_volume": 199.9255, "trades": 22, "taker_buy_volume": 6.25, "taker_buy_quote": 50.35}, {"ts": 1774976160000, "open": 8.059, "high": 8.061, "low": 8.052, "close": 8.052, "volume": 16.17, "quote_volume": 130.23084, "trades": 5, "taker_buy_volume": 3.75, "taker_buy_quote": 30.225}, {"ts": 1774976220000, "open": 8.051, "high": 8.051, "low": 7.997, "close": 8.022, "volume": 497.95, "quote_volume": 3991.45439, "trades": 93, "taker_buy_volume": 125.59, "taker_buy_quote": 1006.26199}, {"ts": 1774976280000, "open": 8.021, "high": 8.028, "low": 8.021, "close": 8.028, "volume": 40.17, "quote_volume": 322.27379, "trades": 11, "taker_buy_volume": 40.17, "taker_buy_quote": 322.27379}, {"ts": 1774976340000, "open": 8.016, "high": 8.016, "low": 7.993, "close": 8.005, "volume": 226.88, "quote_volume": 1815.62326, "trades": 68, "taker_buy_volume": 67.6, "taker_buy_quote": 540.80772}, {"ts": 1774976400000, "open": 8.006, "high": 8.015, "low": 8.001, "close": 8.015, "volume": 25.51, "quote_volume": 204.32802, "trades": 21, "taker_buy_volume": 23.94, "taker_buy_quote": 191.7657}, {"ts": 1774976460000, "open": 8.016, "high": 8.017, "low": 7.959, "close": 7.98, "volume": 879.05, "quote_volume": 7013.31927, "trades": 125, "taker_buy_volume": 318.66, "taker_buy_quote": 2540.62415}, {"ts": 1774976520000, "open": 7.981, "high": 7.988, "low": 7.977, "close": 7.977, "volume": 32.9, "quote_volume": 262.66452, "trades": 22, "taker_buy_volume": 20.66, "taker_buy_quote": 164.97564}, {"ts": 1774976580000, "open": 7.976, "high": 7.984, "low": 7.966, "close": 7.967, "volume": 84.13, "quote_volume": 670.95734, "trades": 46, "taker_buy_volume": 54.81, "taker_buy_quote": 437.30946}, {"ts": 1774976640000, "open": 7.981, "high": 7.981, "low": 7.962, "close": 7.974, "volume": 78.51, "quote_volume": 625.80294, "trades": 25, "taker_buy_volume": 35.08, "taker_buy_quote": 279.82872}, {"ts": 1774976700000, "open": 7.973, "high": 7.982, "low": 7.965, "close": 7.974, "volume": 76.46, "quote_volume": 609.60636, "trades": 34, "taker_buy_volume": 42.13, "taker_buy_quote": 336.10576}, {"ts": 1774976760000, "open": 7.966, "high": 7.973, "low": 7.957, "close": 7.967, "volume": 85.66, "quote_volume": 682.31507, "trades": 17, "taker_buy_volume": 15.17, "taker_buy_quote": 120.86401}, {"ts": 1774976820000, "open": 7.96, "high": 7.968, "low": 7.96, "close": 7.968, "volume": 26.24, "quote_volume": 209.02806, "trades": 10, "taker_buy_volume": 24.98, "taker_buy_quote": 198.99846}, {"ts": 1774976880000, "open": 7.96, "high": 7.96, "low": 7.945, "close": 7.947, "volume": 27.53, "quote_volume": 218.91138, "trades": 19, "taker_buy_volume": 1.27, "taker_buy_quote": 10.09269}, {"ts": 1774976940000, "open": 7.948, "high": 7.948, "low": 7.913, "close": 7.926, "volume": 657.19, "quote_volume": 5209.94131, "trades": 109, "taker_buy_volume": 152.62, "taker_buy_quote": 1209.64523}, {"ts": 1774977000000, "open": 7.925, "high": 7.95, "low": 7.922, "close": 7.95, "volume": 300.51, "quote_volume": 2382.87959, "trades": 39, "taker_buy_volume": 218.6, "taker_buy_quote": 1733.89398}, {"ts": 1774977060000, "open": 7.95, "high": 7.95, "low": 7.934, "close": 7.942, "volume": 97.6, "quote_volume": 774.58266, "trades": 12, "taker_buy_volume": 16.93, "taker_buy_quote": 134.46814}, {"ts": 1774977120000, "open": 7.943, "high": 7.98, "low": 7.943, "close": 7.968, "volume": 450.94, "quote_volume": 3593.65289, "trades": 79, "taker_buy_volume": 408.54, "taker_buy_quote": 3255.77783}, {"ts": 1774977180000, "open": 7.976, "high": 7.983, "low": 7.965, "close": 7.965, "volume": 104.57, "quote_volume": 833.80672, "trades": 40, "taker_buy_volume": 20.91, "taker_buy_quote": 166.82394}, {"ts": 1774977240000, "open": 7.973, "high": 7.991, "low": 7.973, "close": 7.991, "volume": 544.86, "quote_volume": 4348.16866, "trades": 71, "taker_buy_volume": 334.09, "taker_buy_quote": 2666.03914}, {"ts": 1774977300000, "open": 7.989, "high": 8.01, "low": 7.988, "close": 8.001, "volume": 330.21, "quote_volume": 2642.0828, "trades": 76, "taker_buy_volume": 219.85, "taker_buy_quote": 1759.35886}, {"ts": 1774977360000, "open": 8.0, "high": 8.035, "low": 7.997, "close": 8.019, "volume": 912.65, "quote_volume": 7316.95773, "trades": 135, "taker_buy_volume": 640.35, "taker_buy_quote": 5132.15084}, {"ts": 1774977420000, "open": 8.018, "high": 8.018, "low": 8.008, "close": 8.012, "volume": 45.67, "quote_volume": 365.9234, "trades": 24, "taker_buy_volume": 21.49, "taker_buy_quote": 172.15973}, {"ts": 1774977480000, "open": 8.013, "high": 8.071, "low": 8.013, "close": 8.028, "volume": 1112.38, "quote_volume": 8948.4908, "trades": 133, "taker_buy_volume": 755.33, "taker_buy_quote": 6075.81916}, {"ts": 1774977540000, "open": 8.027, "high": 8.034, "low": 8.02, "close": 8.034, "volume": 177.36, "quote_volume": 1423.59832, "trades": 31, "taker_buy_volume": 52.62, "taker_buy_quote": 422.54247}, {"ts": 1774977600000, "open": 8.035, "high": 8.038, "low": 8.021, "close": 8.021, "volume": 85.53, "quote_volume": 686.67563, "trades": 23, "taker_buy_volume": 5.0, "taker_buy_quote": 40.1825}, {"ts": 1774977660000, "open": 8.022, "high": 8.042, "low": 8.02, "close": 8.042, "volume": 40.72, "quote_volume": 327.04586, "trades": 29, "taker_buy_volume": 36.29, "taker_buy_quote": 291.51726}, {"ts": 1774977720000, "open": 8.041, "high": 8.044, "low": 8.024, "close": 8.035, "volume": 432.27, "quote_volume": 3472.8121, "trades": 57, "taker_buy_volume": 356.67, "taker_buy_quote": 2865.6177}, {"ts": 1774977780000, "open": 8.035, "high": 8.04, "low": 8.031, "close": 8.04, "volume": 22.15, "quote_volume": 177.95722, "trades": 9, "taker_buy_volume": 1.27, "taker_buy_quote": 10.2108}, {"ts": 1774977840000, "open": 8.041, "high": 8.044, "low": 8.031, "close": 8.031, "volume": 52.25, "quote_volume": 419.84347, "trades": 21, "taker_buy_volume": 4.48, "taker_buy_quote": 36.02962}, {"ts": 1774977900000, "open": 8.03, "high": 8.03, "low": 8.028, "close": 8.028, "volume": 20.26, "quote_volume": 162.67983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977960000, "open": 8.028, "high": 8.039, "low": 8.025, "close": 8.039, "volume": 40.37, "quote_volume": 324.12594, "trades": 20, "taker_buy_volume": 15.63, "taker_buy_quote": 125.56392}, {"ts": 1774978020000, "open": 8.027, "high": 8.03, "low": 8.016, "close": 8.016, "volume": 112.03, "quote_volume": 899.22801, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978080000, "open": 8.015, "high": 8.015, "low": 8.006, "close": 8.007, "volume": 199.72, "quote_volume": 1599.79123, "trades": 25, "taker_buy_volume": 7.61, "taker_buy_quote": 60.95232}, {"ts": 1774978140000, "open": 8.005, "high": 8.012, "low": 7.99, "close": 7.99, "volume": 646.23, "quote_volume": 5168.69393, "trades": 53, "taker_buy_volume": 40.27, "taker_buy_quote": 322.39188}, {"ts": 1774978200000, "open": 7.999, "high": 8.025, "low": 7.971, "close": 8.025, "volume": 504.69, "quote_volume": 4032.95001, "trades": 120, "taker_buy_volume": 199.64, "taker_buy_quote": 1596.38472}, {"ts": 1774978260000, "open": 8.016, "high": 8.016, "low": 7.977, "close": 8.002, "volume": 1102.54, "quote_volume": 8816.61526, "trades": 131, "taker_buy_volume": 157.08, "taker_buy_quote": 1256.25298}, {"ts": 1774978320000, "open": 7.996, "high": 8.013, "low": 7.996, "close": 8.013, "volume": 17.22, "quote_volume": 137.8674, "trades": 13, "taker_buy_volume": 15.96, "taker_buy_quote": 127.79244}, {"ts": 1774978380000, "open": 8.014, "high": 8.014, "low": 8.014, "close": 8.014, "volume": 1.26, "quote_volume": 10.09764, "trades": 1, "taker_buy_volume": 1.26, "taker_buy_quote": 10.09764}, {"ts": 1774978440000, "open": 8.012, "high": 8.012, "low": 8.002, "close": 8.004, "volume": 89.42, "quote_volume": 715.69578, "trades": 23, "taker_buy_volume": 6.35, "taker_buy_quote": 50.8254}, {"ts": 1774978500000, "open": 8.003, "high": 8.01, "low": 8.002, "close": 8.01, "volume": 22.49, "quote_volume": 180.10411, "trades": 8, "taker_buy_volume": 20.7, "taker_buy_quote": 165.78}, {"ts": 1774978560000, "open": 8.011, "high": 8.016, "low": 8.004, "close": 8.004, "volume": 45.47, "quote_volume": 364.17165, "trades": 15, "taker_buy_volume": 37.91, "taker_buy_quote": 303.64251}, {"ts": 1774978620000, "open": 8.009, "high": 8.009, "low": 8.0, "close": 8.0, "volume": 21.86, "quote_volume": 175.0285, "trades": 7, "taker_buy_volume": 15.66, "taker_buy_quote": 125.42094}, {"ts": 1774978680000, "open": 7.999, "high": 8.002, "low": 7.994, "close": 8.002, "volume": 20.45, "quote_volume": 163.5545, "trades": 17, "taker_buy_volume": 12.89, "taker_buy_quote": 103.10096}, {"ts": 1774978740000, "open": 8.002, "high": 8.004, "low": 7.995, "close": 7.999, "volume": 18.38, "quote_volume": 147.01824, "trades": 16, "taker_buy_volume": 8.02, "taker_buy_quote": 64.15714}, {"ts": 1774978800000, "open": 7.995, "high": 7.995, "low": 7.982, "close": 7.982, "volume": 383.67, "quote_volume": 3063.92858, "trades": 28, "taker_buy_volume": 87.97, "taker_buy_quote": 702.17654}, {"ts": 1774978860000, "open": 7.987, "high": 7.999, "low": 7.987, "close": 7.999, "volume": 265.86, "quote_volume": 2126.45244, "trades": 27, "taker_buy_volume": 55.38, "taker_buy_quote": 442.82292}, {"ts": 1774978920000, "open": 7.993, "high": 7.993, "low": 7.985, "close": 7.985, "volume": 12.33, "quote_volume": 98.50833, "trades": 11, "taker_buy_volume": 0.99, "taker_buy_quote": 7.91307}, {"ts": 1774978980000, "open": 7.984, "high": 7.984, "low": 7.954, "close": 7.954, "volume": 102.16, "quote_volume": 813.35524, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979040000, "open": 7.953, "high": 7.96, "low": 7.95, "close": 7.954, "volume": 343.14, "quote_volume": 2728.52232, "trades": 27, "taker_buy_volume": 270.67, "taker_buy_quote": 2152.05373}, {"ts": 1774979100000, "open": 7.96, "high": 7.967, "low": 7.959, "close": 7.96, "volume": 181.0, "quote_volume": 1441.59924, "trades": 22, "taker_buy_volume": 54.84, "taker_buy_quote": 436.83706}, {"ts": 1774979160000, "open": 7.961, "high": 7.966, "low": 7.961, "close": 7.966, "volume": 7.56, "quote_volume": 60.20406, "trades": 7, "taker_buy_volume": 7.56, "taker_buy_quote": 60.20406}, {"ts": 1774979220000, "open": 7.967, "high": 7.97, "low": 7.967, "close": 7.97, "volume": 5.04, "quote_volume": 40.16124, "trades": 5, "taker_buy_volume": 5.04, "taker_buy_quote": 40.16124}, {"ts": 1774979280000, "open": 7.971, "high": 7.974, "low": 7.971, "close": 7.974, "volume": 5.04, "quote_volume": 40.1814, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 40.1814}, {"ts": 1774979340000, "open": 7.968, "high": 7.968, "low": 7.946, "close": 7.946, "volume": 147.51, "quote_volume": 1172.74559, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979400000, "open": 7.953, "high": 7.956, "low": 7.952, "close": 7.952, "volume": 18.19, "quote_volume": 144.69777, "trades": 8, "taker_buy_volume": 15.67, "taker_buy_quote": 124.65747}, {"ts": 1774979460000, "open": 7.951, "high": 7.954, "low": 7.942, "close": 7.954, "volume": 135.29, "quote_volume": 1075.5544, "trades": 32, "taker_buy_volume": 122.7, "taker_buy_quote": 975.50789}, {"ts": 1774979520000, "open": 7.951, "high": 7.951, "low": 7.951, "close": 7.951, "volume": 5.22, "quote_volume": 41.50422, "trades": 2, "taker_buy_volume": 5.22, "taker_buy_quote": 41.50422}, {"ts": 1774979580000, "open": 7.951, "high": 7.951, "low": 7.951, "close": 7.951, "volume": 5.64, "quote_volume": 44.84364, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 44.84364}, {"ts": 1774979640000, "open": 7.952, "high": 7.953, "low": 7.952, "close": 7.953, "volume": 2.54, "quote_volume": 20.19935, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 20.19935}, {"ts": 1774979700000, "open": 7.949, "high": 7.949, "low": 7.944, "close": 7.949, "volume": 43.61, "quote_volume": 346.5403, "trades": 18, "taker_buy_volume": 35.99, "taker_buy_quote": 285.98797}, {"ts": 1774979760000, "open": 7.949, "high": 7.965, "low": 7.949, "close": 7.959, "volume": 119.68, "quote_volume": 952.6833, "trades": 39, "taker_buy_volume": 36.8, "taker_buy_quote": 292.88858}, {"ts": 1774979820000, "open": 7.958, "high": 7.965, "low": 7.956, "close": 7.957, "volume": 131.64, "quote_volume": 1048.03156, "trades": 24, "taker_buy_volume": 18.04, "taker_buy_quote": 143.66728}, {"ts": 1774979880000, "open": 7.96, "high": 7.969, "low": 7.96, "close": 7.969, "volume": 263.69, "quote_volume": 2100.81755, "trades": 19, "taker_buy_volume": 192.04, "taker_buy_quote": 1529.8387}, {"ts": 1774979940000, "open": 7.97, "high": 7.983, "low": 7.97, "close": 7.974, "volume": 116.59, "quote_volume": 930.17626, "trades": 34, "taker_buy_volume": 33.0, "taker_buy_quote": 263.1861}, {"ts": 1774980000000, "open": 7.975, "high": 7.983, "low": 7.961, "close": 7.961, "volume": 195.44, "quote_volume": 1558.95276, "trades": 51, "taker_buy_volume": 17.64, "taker_buy_quote": 140.71176}, {"ts": 1774980060000, "open": 7.96, "high": 7.96, "low": 7.932, "close": 7.935, "volume": 52.6, "quote_volume": 417.94893, "trades": 37, "taker_buy_volume": 17.22, "taker_buy_quote": 136.80139}, {"ts": 1774980120000, "open": 7.932, "high": 7.932, "low": 7.925, "close": 7.925, "volume": 131.8, "quote_volume": 1045.04182, "trades": 30, "taker_buy_volume": 25.82, "taker_buy_quote": 204.71131}, {"ts": 1774980180000, "open": 7.924, "high": 7.924, "low": 7.874, "close": 7.879, "volume": 495.15, "quote_volume": 3912.44225, "trades": 100, "taker_buy_volume": 47.02, "taker_buy_quote": 371.24829}, {"ts": 1774980240000, "open": 7.88, "high": 7.908, "low": 7.88, "close": 7.903, "volume": 146.72, "quote_volume": 1158.76507, "trades": 37, "taker_buy_volume": 141.64, "taker_buy_quote": 1118.61021}, {"ts": 1774980300000, "open": 7.902, "high": 7.902, "low": 7.866, "close": 7.897, "volume": 174.78, "quote_volume": 1377.65516, "trades": 85, "taker_buy_volume": 34.25, "taker_buy_quote": 270.07226}, {"ts": 1774980360000, "open": 7.885, "high": 7.913, "low": 7.88, "close": 7.913, "volume": 51.67, "quote_volume": 407.93244, "trades": 43, "taker_buy_volume": 44.03, "taker_buy_quote": 347.71018}, {"ts": 1774980420000, "open": 7.911, "high": 7.923, "low": 7.9, "close": 7.9, "volume": 148.02, "quote_volume": 1170.75081, "trades": 41, "taker_buy_volume": 13.81, "taker_buy_quote": 109.34949}, {"ts": 1774980480000, "open": 7.907, "high": 7.915, "low": 7.901, "close": 7.901, "volume": 305.72, "quote_volume": 2417.86775, "trades": 66, "taker_buy_volume": 39.39, "taker_buy_quote": 311.48211}, {"ts": 1774980540000, "open": 7.9, "high": 7.906, "low": 7.899, "close": 7.899, "volume": 100.4, "quote_volume": 793.10859, "trades": 13, "taker_buy_volume": 21.05, "taker_buy_quote": 166.32167}, {"ts": 1774980600000, "open": 7.907, "high": 7.912, "low": 7.906, "close": 7.906, "volume": 86.54, "quote_volume": 684.28309, "trades": 16, "taker_buy_volume": 7.62, "taker_buy_quote": 60.27039}, {"ts": 1774980660000, "open": 7.907, "high": 7.907, "low": 7.894, "close": 7.896, "volume": 25.11, "quote_volume": 198.33772, "trades": 18, "taker_buy_volume": 7.33, "taker_buy_quote": 57.86683}, {"ts": 1774980720000, "open": 7.897, "high": 7.901, "low": 7.889, "close": 7.9, "volume": 142.32, "quote_volume": 1123.64333, "trades": 28, "taker_buy_volume": 18.92, "taker_buy_quote": 149.41418}, {"ts": 1774980780000, "open": 7.899, "high": 7.906, "low": 7.895, "close": 7.903, "volume": 60.39, "quote_volume": 477.06659, "trades": 29, "taker_buy_volume": 51.5, "taker_buy_quote": 406.85337}, {"ts": 1774980840000, "open": 7.901, "high": 7.904, "low": 7.896, "close": 7.902, "volume": 33.81, "quote_volume": 267.09611, "trades": 26, "taker_buy_volume": 23.94, "taker_buy_quote": 189.13465}, {"ts": 1774980900000, "open": 7.903, "high": 7.904, "low": 7.891, "close": 7.898, "volume": 62.4, "quote_volume": 492.79973, "trades": 33, "taker_buy_volume": 29.9, "taker_buy_quote": 236.10731}, {"ts": 1774980960000, "open": 7.898, "high": 7.904, "low": 7.89, "close": 7.9, "volume": 183.28, "quote_volume": 1447.33251, "trades": 53, "taker_buy_volume": 131.48, "taker_buy_quote": 1038.57737}, {"ts": 1774981020000, "open": 7.899, "high": 7.903, "low": 7.88, "close": 7.885, "volume": 99.08, "quote_volume": 781.82712, "trades": 54, "taker_buy_volume": 48.84, "taker_buy_quote": 385.27055}, {"ts": 1774981080000, "open": 7.88, "high": 7.882, "low": 7.872, "close": 7.881, "volume": 119.38, "quote_volume": 940.36797, "trades": 33, "taker_buy_volume": 52.67, "taker_buy_quote": 414.95447}, {"ts": 1774981140000, "open": 7.878, "high": 7.908, "low": 7.87, "close": 7.892, "volume": 311.18, "quote_volume": 2455.47462, "trades": 109, "taker_buy_volume": 223.87, "taker_buy_quote": 1766.77727}, {"ts": 1774981200000, "open": 7.891, "high": 7.915, "low": 7.891, "close": 7.901, "volume": 180.9, "quote_volume": 1429.78424, "trades": 82, "taker_buy_volume": 111.21, "taker_buy_quote": 879.08471}, {"ts": 1774981260000, "open": 7.902, "high": 7.902, "low": 7.877, "close": 7.877, "volume": 40.07, "quote_volume": 316.15005, "trades": 31, "taker_buy_volume": 7.01, "taker_buy_quote": 55.32353}, {"ts": 1774981320000, "open": 7.878, "high": 7.89, "low": 7.873, "close": 7.873, "volume": 230.33, "quote_volume": 1816.02194, "trades": 39, "taker_buy_volume": 156.54, "taker_buy_quote": 1234.27949}, {"ts": 1774981380000, "open": 7.872, "high": 7.876, "low": 7.852, "close": 7.868, "volume": 159.06, "quote_volume": 1250.4345, "trades": 83, "taker_buy_volume": 64.72, "taker_buy_quote": 508.90826}, {"ts": 1774981440000, "open": 7.868, "high": 7.887, "low": 7.868, "close": 7.883, "volume": 141.52, "quote_volume": 1114.84787, "trades": 60, "taker_buy_volume": 35.33, "taker_buy_quote": 278.36441}, {"ts": 1774981500000, "open": 7.884, "high": 7.888, "low": 7.876, "close": 7.876, "volume": 14.49, "quote_volume": 114.20496, "trades": 11, "taker_buy_volume": 2.97, "taker_buy_quote": 23.42736}, {"ts": 1774981560000, "open": 7.875, "high": 7.876, "low": 7.855, "close": 7.864, "volume": 98.24, "quote_volume": 772.69037, "trades": 55, "taker_buy_volume": 64.96, "taker_buy_quote": 510.94573}, {"ts": 1774981620000, "open": 7.863, "high": 7.868, "low": 7.852, "close": 7.868, "volume": 34.38, "quote_volume": 270.21239, "trades": 31, "taker_buy_volume": 19.89, "taker_buy_quote": 156.35243}, {"ts": 1774981680000, "open": 7.869, "high": 7.874, "low": 7.864, "close": 7.868, "volume": 21.24, "quote_volume": 167.1496, "trades": 18, "taker_buy_volume": 8.44, "taker_buy_quote": 66.4328}, {"ts": 1774981740000, "open": 7.863, "high": 7.873, "low": 7.857, "close": 7.873, "volume": 42.33, "quote_volume": 333.00041, "trades": 29, "taker_buy_volume": 29.53, "taker_buy_quote": 232.35401}, {"ts": 1774981800000, "open": 7.869, "high": 7.888, "low": 7.869, "close": 7.888, "volume": 33.18, "quote_volume": 261.38095, "trades": 26, "taker_buy_volume": 29.34, "taker_buy_quote": 231.11791}, {"ts": 1774981860000, "open": 7.887, "high": 7.887, "low": 7.872, "close": 7.872, "volume": 22.51, "quote_volume": 177.35638, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981920000, "open": 7.871, "high": 7.884, "low": 7.87, "close": 7.875, "volume": 35.32, "quote_volume": 278.2941, "trades": 26, "taker_buy_volume": 10.24, "taker_buy_quote": 80.69632}, {"ts": 1774981980000, "open": 7.885, "high": 7.892, "low": 7.876, "close": 7.876, "volume": 205.99, "quote_volume": 1623.28551, "trades": 33, "taker_buy_volume": 11.62, "taker_buy_quote": 91.66641}, {"ts": 1774982040000, "open": 7.875, "high": 7.88, "low": 7.868, "close": 7.88, "volume": 66.33, "quote_volume": 522.27894, "trades": 37, "taker_buy_volume": 20.43, "taker_buy_quote": 160.84815}, {"ts": 1774982100000, "open": 7.881, "high": 7.899, "low": 7.874, "close": 7.88, "volume": 455.54, "quote_volume": 3594.39712, "trades": 93, "taker_buy_volume": 335.58, "taker_buy_quote": 2648.64754}, {"ts": 1774982160000, "open": 7.88, "high": 7.88, "low": 7.88, "close": 7.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982220000, "open": 7.874, "high": 7.874, "low": 7.855, "close": 7.865, "volume": 338.1, "quote_volume": 2658.27635, "trades": 40, "taker_buy_volume": 27.21, "taker_buy_quote": 213.88557}, {"ts": 1774982280000, "open": 7.863, "high": 7.87, "low": 7.863, "close": 7.87, "volume": 80.14, "quote_volume": 630.17666, "trades": 9, "taker_buy_volume": 80.14, "taker_buy_quote": 630.17666}, {"ts": 1774982340000, "open": 7.863, "high": 7.863, "low": 7.85, "close": 7.851, "volume": 510.64, "quote_volume": 4009.02362, "trades": 65, "taker_buy_volume": 6.35, "taker_buy_quote": 49.85385}, {"ts": 1774982400000, "open": 7.857, "high": 7.859, "low": 7.85, "close": 7.85, "volume": 52.64, "quote_volume": 413.32418, "trades": 29, "taker_buy_volume": 5.28, "taker_buy_quote": 41.49024}, {"ts": 1774982460000, "open": 7.85, "high": 7.85, "low": 7.83, "close": 7.831, "volume": 594.23, "quote_volume": 4657.41563, "trades": 155, "taker_buy_volume": 41.65, "taker_buy_quote": 326.41692}, {"ts": 1774982520000, "open": 7.83, "high": 7.832, "low": 7.801, "close": 7.823, "volume": 1145.22, "quote_volume": 8946.01641, "trades": 233, "taker_buy_volume": 241.06, "taker_buy_quote": 1882.948}, {"ts": 1774982580000, "open": 7.824, "high": 7.824, "low": 7.805, "close": 7.805, "volume": 107.57, "quote_volume": 840.36208, "trades": 39, "taker_buy_volume": 11.15, "taker_buy_quote": 87.16206}, {"ts": 1774982640000, "open": 7.805, "high": 7.805, "low": 7.782, "close": 7.797, "volume": 874.0, "quote_volume": 6816.29307, "trades": 115, "taker_buy_volume": 46.84, "taker_buy_quote": 365.0211}, {"ts": 1774982700000, "open": 7.791, "high": 7.816, "low": 7.791, "close": 7.816, "volume": 390.17, "quote_volume": 3047.03443, "trades": 51, "taker_buy_volume": 263.48, "taker_buy_quote": 2058.12067}, {"ts": 1774982760000, "open": 7.814, "high": 7.814, "low": 7.787, "close": 7.787, "volume": 183.83, "quote_volume": 1432.39398, "trades": 69, "taker_buy_volume": 65.17, "taker_buy_quote": 507.87283}, {"ts": 1774982820000, "open": 7.787, "high": 7.798, "low": 7.78, "close": 7.798, "volume": 127.72, "quote_volume": 994.29361, "trades": 57, "taker_buy_volume": 44.43, "taker_buy_quote": 346.22809}, {"ts": 1774982880000, "open": 7.787, "high": 7.787, "low": 7.782, "close": 7.784, "volume": 275.48, "quote_volume": 2145.06338, "trades": 129, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982940000, "open": 7.783, "high": 7.784, "low": 7.777, "close": 7.78, "volume": 185.45, "quote_volume": 1442.82237, "trades": 94, "taker_buy_volume": 8.18, "taker_buy_quote": 63.66063}, {"ts": 1774983000000, "open": 7.78, "high": 7.781, "low": 7.773, "close": 7.781, "volume": 252.93, "quote_volume": 1967.7102, "trades": 111, "taker_buy_volume": 58.07, "taker_buy_quote": 451.75285}, {"ts": 1774983060000, "open": 7.782, "high": 7.796, "low": 7.779, "close": 7.796, "volume": 45.11, "quote_volume": 351.23251, "trades": 46, "taker_buy_volume": 24.51, "taker_buy_quote": 190.89549}, {"ts": 1774983120000, "open": 7.797, "high": 7.798, "low": 7.779, "close": 7.779, "volume": 137.01, "quote_volume": 1067.25897, "trades": 42, "taker_buy_volume": 20.57, "taker_buy_quote": 160.21539}, {"ts": 1774983180000, "open": 7.778, "high": 7.778, "low": 7.739, "close": 7.755, "volume": 555.26, "quote_volume": 4306.23399, "trades": 181, "taker_buy_volume": 186.83, "taker_buy_quote": 1448.29056}, {"ts": 1774983240000, "open": 7.756, "high": 7.764, "low": 7.745, "close": 7.746, "volume": 145.0, "quote_volume": 1124.38008, "trades": 42, "taker_buy_volume": 55.81, "taker_buy_quote": 433.02158}, {"ts": 1774983300000, "open": 7.752, "high": 7.752, "low": 7.738, "close": 7.751, "volume": 319.71, "quote_volume": 2476.4363, "trades": 57, "taker_buy_volume": 49.04, "taker_buy_quote": 379.87915}, {"ts": 1774983360000, "open": 7.743, "high": 7.743, "low": 7.714, "close": 7.743, "volume": 256.06, "quote_volume": 1979.52967, "trades": 132, "taker_buy_volume": 103.9, "taker_buy_quote": 803.01808}, {"ts": 1774983420000, "open": 7.742, "high": 7.744, "low": 7.736, "close": 7.738, "volume": 16.86, "quote_volume": 130.49508, "trades": 24, "taker_buy_volume": 1.81, "taker_buy_quote": 14.01534}, {"ts": 1774983480000, "open": 7.738, "high": 7.744, "low": 7.722, "close": 7.73, "volume": 343.03, "quote_volume": 2651.01309, "trades": 52, "taker_buy_volume": 219.07, "taker_buy_quote": 1692.50866}, {"ts": 1774983540000, "open": 7.731, "high": 7.758, "low": 7.731, "close": 7.758, "volume": 48.64, "quote_volume": 376.58403, "trades": 46, "taker_buy_volume": 36.4, "taker_buy_quote": 281.8998}, {"ts": 1774983600000, "open": 7.759, "high": 7.795, "low": 7.755, "close": 7.79, "volume": 688.88, "quote_volume": 5359.85753, "trades": 170, "taker_buy_volume": 542.55, "taker_buy_quote": 4222.11695}, {"ts": 1774983660000, "open": 7.78, "high": 7.78, "low": 7.735, "close": 7.747, "volume": 1317.59, "quote_volume": 10207.78637, "trades": 100, "taker_buy_volume": 316.7, "taker_buy_quote": 2451.46124}, {"ts": 1774983720000, "open": 7.746, "high": 7.774, "low": 7.746, "close": 7.77, "volume": 101.33, "quote_volume": 785.78716, "trades": 41, "taker_buy_volume": 89.91, "taker_buy_quote": 697.02062}, {"ts": 1774983780000, "open": 7.775, "high": 7.788, "low": 7.752, "close": 7.765, "volume": 218.11, "quote_volume": 1695.3672, "trades": 83, "taker_buy_volume": 83.01, "taker_buy_quote": 645.16498}, {"ts": 1774983840000, "open": 7.762, "high": 7.774, "low": 7.752, "close": 7.753, "volume": 403.5, "quote_volume": 3131.87769, "trades": 54, "taker_buy_volume": 37.31, "taker_buy_quote": 289.71443}, {"ts": 1774983900000, "open": 7.752, "high": 7.752, "low": 7.734, "close": 7.74, "volume": 39.94, "quote_volume": 309.15949, "trades": 33, "taker_buy_volume": 14.89, "taker_buy_quote": 115.20549}, {"ts": 1774983960000, "open": 7.74, "high": 7.764, "low": 7.727, "close": 7.764, "volume": 672.46, "quote_volume": 5212.68808, "trades": 88, "taker_buy_volume": 538.73, "taker_buy_quote": 4177.67524}, {"ts": 1774984020000, "open": 7.758, "high": 7.76, "low": 7.73, "close": 7.73, "volume": 179.19, "quote_volume": 1387.84153, "trades": 68, "taker_buy_volume": 124.76, "taker_buy_quote": 966.34033}, {"ts": 1774984080000, "open": 7.73, "high": 7.748, "low": 7.729, "close": 7.747, "volume": 149.68, "quote_volume": 1157.39599, "trades": 36, "taker_buy_volume": 124.51, "taker_buy_quote": 962.6846}, {"ts": 1774984140000, "open": 7.749, "high": 7.751, "low": 7.733, "close": 7.733, "volume": 80.52, "quote_volume": 623.35461, "trades": 39, "taker_buy_volume": 15.49, "taker_buy_quote": 119.9511}, {"ts": 1774984200000, "open": 7.734, "high": 7.74, "low": 7.733, "close": 7.74, "volume": 9.91, "quote_volume": 76.67022, "trades": 9, "taker_buy_volume": 9.07, "taker_buy_quote": 70.1745}, {"ts": 1774984260000, "open": 7.732, "high": 7.735, "low": 7.731, "close": 7.735, "volume": 6.5, "quote_volume": 50.2645, "trades": 5, "taker_buy_volume": 3.9, "taker_buy_quote": 30.1626}, {"ts": 1774984320000, "open": 7.73, "high": 7.748, "low": 7.717, "close": 7.729, "volume": 546.71, "quote_volume": 4224.71112, "trades": 108, "taker_buy_volume": 371.44, "taker_buy_quote": 2870.19796}, {"ts": 1774984380000, "open": 7.729, "high": 7.729, "low": 7.703, "close": 7.703, "volume": 141.52, "quote_volume": 1091.54475, "trades": 49, "taker_buy_volume": 40.29, "taker_buy_quote": 310.64537}, {"ts": 1774984440000, "open": 7.709, "high": 7.724, "low": 7.707, "close": 7.713, "volume": 59.68, "quote_volume": 460.34227, "trades": 35, "taker_buy_volume": 41.87, "taker_buy_quote": 323.07316}, {"ts": 1774984500000, "open": 7.713, "high": 7.713, "low": 7.682, "close": 7.696, "volume": 2288.67, "quote_volume": 17622.41705, "trades": 125, "taker_buy_volume": 72.5, "taker_buy_quote": 558.29961}, {"ts": 1774984560000, "open": 7.684, "high": 7.716, "low": 7.683, "close": 7.683, "volume": 322.71, "quote_volume": 2487.09302, "trades": 94, "taker_buy_volume": 271.92, "taker_buy_quote": 2096.38423}, {"ts": 1774984620000, "open": 7.682, "high": 7.713, "low": 7.677, "close": 7.697, "volume": 500.11, "quote_volume": 3850.48458, "trades": 106, "taker_buy_volume": 448.13, "taker_buy_quote": 3450.71943}, {"ts": 1774984680000, "open": 7.697, "high": 7.7, "low": 7.697, "close": 7.7, "volume": 94.25, "quote_volume": 725.45011, "trades": 14, "taker_buy_volume": 94.25, "taker_buy_quote": 725.45011}, {"ts": 1774984740000, "open": 7.701, "high": 7.709, "low": 7.694, "close": 7.694, "volume": 40.44, "quote_volume": 311.50133, "trades": 27, "taker_buy_volume": 11.76, "taker_buy_quote": 90.61077}, {"ts": 1774984800000, "open": 7.703, "high": 7.721, "low": 7.7, "close": 7.708, "volume": 74.04, "quote_volume": 570.81179, "trades": 58, "taker_buy_volume": 45.38, "taker_buy_quote": 349.8729}, {"ts": 1774984860000, "open": 7.72, "high": 7.724, "low": 7.703, "close": 7.703, "volume": 41.31, "quote_volume": 318.74792, "trades": 28, "taker_buy_volume": 14.58, "taker_buy_quote": 112.60292}, {"ts": 1774984920000, "open": 7.706, "high": 7.714, "low": 7.705, "close": 7.705, "volume": 36.14, "quote_volume": 278.56726, "trades": 27, "taker_buy_volume": 11.75, "taker_buy_quote": 90.5925}, {"ts": 1774984980000, "open": 7.705, "high": 7.705, "low": 7.692, "close": 7.702, "volume": 192.29, "quote_volume": 1480.5056, "trades": 30, "taker_buy_volume": 151.91, "taker_buy_quote": 1169.67425}, {"ts": 1774985040000, "open": 7.698, "high": 7.699, "low": 7.667, "close": 7.69, "volume": 104.38, "quote_volume": 801.73037, "trades": 86, "taker_buy_volume": 50.51, "taker_buy_quote": 387.96255}, {"ts": 1774985100000, "open": 7.69, "high": 7.696, "low": 7.662, "close": 7.68, "volume": 423.9, "quote_volume": 3253.4704, "trades": 126, "taker_buy_volume": 58.54, "taker_buy_quote": 449.45608}, {"ts": 1774985160000, "open": 7.676, "high": 7.682, "low": 7.672, "close": 7.682, "volume": 34.05, "quote_volume": 261.36259, "trades": 22, "taker_buy_volume": 14.41, "taker_buy_quote": 110.66225}, {"ts": 1774985220000, "open": 7.683, "high": 7.695, "low": 7.677, "close": 7.685, "volume": 166.76, "quote_volume": 1282.09947, "trades": 45, "taker_buy_volume": 130.74, "taker_buy_quote": 1005.35505}, {"ts": 1774985280000, "open": 7.684, "high": 7.684, "low": 7.676, "close": 7.684, "volume": 49.31, "quote_volume": 378.79265, "trades": 15, "taker_buy_volume": 39.03, "taker_buy_quote": 299.88337}, {"ts": 1774985340000, "open": 7.685, "high": 7.702, "low": 7.679, "close": 7.692, "volume": 90.24, "quote_volume": 694.09575, "trades": 63, "taker_buy_volume": 61.83, "taker_buy_quote": 475.64447}, {"ts": 1774985400000, "open": 7.689, "high": 7.701, "low": 7.688, "close": 7.688, "volume": 355.86, "quote_volume": 2737.92265, "trades": 38, "taker_buy_volume": 351.63, "taker_buy_quote": 2705.4011}, {"ts": 1774985460000, "open": 7.688, "high": 7.688, "low": 7.663, "close": 7.681, "volume": 201.92, "quote_volume": 1548.98613, "trades": 53, "taker_buy_volume": 146.82, "taker_buy_quote": 1126.10805}, {"ts": 1774985520000, "open": 7.682, "high": 7.702, "low": 7.682, "close": 7.698, "volume": 138.39, "quote_volume": 1065.35658, "trades": 46, "taker_buy_volume": 121.64, "taker_buy_quote": 936.48259}, {"ts": 1774985580000, "open": 7.702, "high": 7.711, "low": 7.691, "close": 7.711, "volume": 188.39, "quote_volume": 1450.73096, "trades": 71, "taker_buy_volume": 119.18, "taker_buy_quote": 918.01758}, {"ts": 1774985640000, "open": 7.709, "high": 7.712, "low": 7.699, "close": 7.71, "volume": 44.06, "quote_volume": 339.58021, "trades": 26, "taker_buy_volume": 31.23, "taker_buy_quote": 240.74891}, {"ts": 1774985700000, "open": 7.711, "high": 7.729, "low": 7.706, "close": 7.719, "volume": 234.53, "quote_volume": 1810.1342, "trades": 62, "taker_buy_volume": 193.96, "taker_buy_quote": 1496.93674}, {"ts": 1774985760000, "open": 7.72, "high": 7.734, "low": 7.72, "close": 7.723, "volume": 46.24, "quote_volume": 357.38226, "trades": 26, "taker_buy_volume": 30.79, "taker_buy_quote": 237.99336}, {"ts": 1774985820000, "open": 7.73, "high": 7.734, "low": 7.72, "close": 7.73, "volume": 249.33, "quote_volume": 1926.05369, "trades": 29, "taker_buy_volume": 220.74, "taker_buy_quote": 1705.26243}, {"ts": 1774985880000, "open": 7.73, "high": 7.74, "low": 7.722, "close": 7.734, "volume": 313.25, "quote_volume": 2422.8522, "trades": 47, "taker_buy_volume": 266.4, "taker_buy_quote": 2060.66569}, {"ts": 1774985940000, "open": 7.735, "high": 7.748, "low": 7.72, "close": 7.726, "volume": 77.95, "quote_volume": 603.13842, "trades": 56, "taker_buy_volume": 48.7, "taker_buy_quote": 377.0291}, {"ts": 1774986000000, "open": 7.727, "high": 7.738, "low": 7.723, "close": 7.738, "volume": 67.48, "quote_volume": 521.76754, "trades": 28, "taker_buy_volume": 53.03, "taker_buy_quote": 410.17019}, {"ts": 1774986060000, "open": 7.725, "high": 7.731, "low": 7.708, "close": 7.708, "volume": 96.91, "quote_volume": 748.28943, "trades": 40, "taker_buy_volume": 29.69, "taker_buy_quote": 229.40953}, {"ts": 1774986120000, "open": 7.714, "high": 7.723, "low": 7.714, "close": 7.723, "volume": 48.81, "quote_volume": 376.75659, "trades": 17, "taker_buy_volume": 48.81, "taker_buy_quote": 376.75659}, {"ts": 1774986180000, "open": 7.724, "high": 7.73, "low": 7.709, "close": 7.709, "volume": 62.5, "quote_volume": 482.57916, "trades": 27, "taker_buy_volume": 40.76, "taker_buy_quote": 314.8201}, {"ts": 1774986240000, "open": 7.717, "high": 7.723, "low": 7.717, "close": 7.72, "volume": 17.95, "quote_volume": 138.57103, "trades": 13, "taker_buy_volume": 11.83, "taker_buy_quote": 91.31629}, {"ts": 1774986300000, "open": 7.719, "high": 7.719, "low": 7.699, "close": 7.704, "volume": 82.01, "quote_volume": 631.95488, "trades": 30, "taker_buy_volume": 53.51, "taker_buy_quote": 412.25909}, {"ts": 1774986360000, "open": 7.705, "high": 7.715, "low": 7.705, "close": 7.712, "volume": 54.65, "quote_volume": 421.28628, "trades": 19, "taker_buy_volume": 49.07, "taker_buy_quote": 378.24904}, {"ts": 1774986420000, "open": 7.711, "high": 7.711, "low": 7.687, "close": 7.687, "volume": 85.97, "quote_volume": 661.47801, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986480000, "open": 7.693, "high": 7.694, "low": 7.681, "close": 7.681, "volume": 12.43, "quote_volume": 95.53783, "trades": 11, "taker_buy_volume": 2.33, "taker_buy_quote": 17.92571}, {"ts": 1774986540000, "open": 7.68, "high": 7.687, "low": 7.673, "close": 7.68, "volume": 41.96, "quote_volume": 322.24367, "trades": 30, "taker_buy_volume": 26.24, "taker_buy_quote": 201.5704}, {"ts": 1774986600000, "open": 7.681, "high": 7.684, "low": 7.67, "close": 7.671, "volume": 131.84, "quote_volume": 1011.78852, "trades": 29, "taker_buy_volume": 5.24, "taker_buy_quote": 40.2563}, {"ts": 1774986660000, "open": 7.671, "high": 7.675, "low": 7.66, "close": 7.66, "volume": 1097.25, "quote_volume": 8414.79183, "trades": 68, "taker_buy_volume": 20.78, "taker_buy_quote": 159.4865}, {"ts": 1774986720000, "open": 7.66, "high": 7.67, "low": 7.617, "close": 7.67, "volume": 1145.66, "quote_volume": 8746.2006, "trades": 184, "taker_buy_volume": 248.64, "taker_buy_quote": 1899.56436}, {"ts": 1774986780000, "open": 7.665, "high": 7.715, "low": 7.653, "close": 7.71, "volume": 829.84, "quote_volume": 6368.2589, "trades": 200, "taker_buy_volume": 686.67, "taker_buy_quote": 5270.29665}, {"ts": 1774986840000, "open": 7.716, "high": 7.727, "low": 7.709, "close": 7.709, "volume": 98.36, "quote_volume": 759.35949, "trades": 52, "taker_buy_volume": 65.86, "taker_buy_quote": 508.55179}, {"ts": 1774986900000, "open": 7.715, "high": 7.742, "low": 7.707, "close": 7.718, "volume": 1021.36, "quote_volume": 7885.9727, "trades": 118, "taker_buy_volume": 645.19, "taker_buy_quote": 4981.30866}, {"ts": 1774986960000, "open": 7.725, "high": 7.733, "low": 7.723, "close": 7.723, "volume": 57.68, "quote_volume": 445.78272, "trades": 23, "taker_buy_volume": 48.58, "taker_buy_quote": 375.47612}, {"ts": 1774987020000, "open": 7.723, "high": 7.736, "low": 7.719, "close": 7.736, "volume": 24.82, "quote_volume": 191.76782, "trades": 19, "taker_buy_volume": 17.61, "taker_buy_quote": 136.09799}, {"ts": 1774987080000, "open": 7.737, "high": 7.756, "low": 7.737, "close": 7.75, "volume": 308.12, "quote_volume": 2387.06042, "trades": 65, "taker_buy_volume": 155.15, "taker_buy_quote": 1201.66161}, {"ts": 1774987140000, "open": 7.749, "high": 7.751, "low": 7.742, "close": 7.751, "volume": 22.1, "quote_volume": 171.1931, "trades": 22, "taker_buy_volume": 11.7, "taker_buy_quote": 90.6399}, {"ts": 1774987200000, "open": 7.752, "high": 7.77, "low": 7.745, "close": 7.745, "volume": 599.44, "quote_volume": 4651.20547, "trades": 72, "taker_buy_volume": 397.14, "taker_buy_quote": 3082.89948}, {"ts": 1774987260000, "open": 7.748, "high": 7.748, "low": 7.709, "close": 7.72, "volume": 135.25, "quote_volume": 1044.41318, "trades": 80, "taker_buy_volume": 50.0, "taker_buy_quote": 385.84883}, {"ts": 1774987320000, "open": 7.715, "high": 7.736, "low": 7.715, "close": 7.736, "volume": 97.27, "quote_volume": 751.83672, "trades": 47, "taker_buy_volume": 89.01, "taker_buy_quote": 688.08006}, {"ts": 1774987380000, "open": 7.737, "high": 7.772, "low": 7.737, "close": 7.74, "volume": 308.77, "quote_volume": 2394.25582, "trades": 106, "taker_buy_volume": 267.24, "taker_buy_quote": 2072.17078}, {"ts": 1774987440000, "open": 7.75, "high": 7.754, "low": 7.736, "close": 7.736, "volume": 61.31, "quote_volume": 474.98543, "trades": 44, "taker_buy_volume": 21.01, "taker_buy_quote": 162.85673}, {"ts": 1774987500000, "open": 7.743, "high": 7.752, "low": 7.737, "close": 7.752, "volume": 23.94, "quote_volume": 185.40176, "trades": 18, "taker_buy_volume": 16.14, "taker_buy_quote": 125.03366}, {"ts": 1774987560000, "open": 7.746, "high": 7.752, "low": 7.734, "close": 7.734, "volume": 55.15, "quote_volume": 427.14576, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987620000, "open": 7.734, "high": 7.737, "low": 7.727, "close": 7.737, "volume": 31.71, "quote_volume": 245.15762, "trades": 21, "taker_buy_volume": 22.61, "taker_buy_quote": 174.81462}, {"ts": 1774987680000, "open": 7.729, "high": 7.729, "low": 7.715, "close": 7.722, "volume": 26.54, "quote_volume": 204.92694, "trades": 21, "taker_buy_volume": 7.8, "taker_buy_quote": 60.2121}, {"ts": 1774987740000, "open": 7.723, "high": 7.736, "low": 7.723, "close": 7.736, "volume": 29.6, "quote_volume": 228.82214, "trades": 21, "taker_buy_volume": 19.5, "taker_buy_quote": 150.7285}, {"ts": 1774987800000, "open": 7.737, "high": 7.747, "low": 7.737, "close": 7.745, "volume": 60.45, "quote_volume": 468.0605, "trades": 23, "taker_buy_volume": 47.6, "taker_buy_quote": 368.53105}, {"ts": 1774987860000, "open": 7.746, "high": 7.749, "low": 7.728, "close": 7.731, "volume": 42.72, "quote_volume": 330.54832, "trades": 35, "taker_buy_volume": 9.1, "taker_buy_quote": 70.434}, {"ts": 1774987920000, "open": 7.727, "high": 7.734, "low": 7.727, "close": 7.734, "volume": 4.54, "quote_volume": 35.10279, "trades": 4, "taker_buy_volume": 3.73, "taker_buy_quote": 28.84392}, {"ts": 1774987980000, "open": 7.729, "high": 7.729, "low": 7.726, "close": 7.728, "volume": 15.15, "quote_volume": 117.07883, "trades": 11, "taker_buy_volume": 3.93, "taker_buy_quote": 30.36841}, {"ts": 1774988040000, "open": 7.726, "high": 7.73, "low": 7.725, "close": 7.73, "volume": 10.29, "quote_volume": 79.51224, "trades": 10, "taker_buy_volume": 8.01, "taker_buy_quote": 61.89826}, {"ts": 1774988100000, "open": 7.731, "high": 7.738, "low": 7.715, "close": 7.726, "volume": 137.67, "quote_volume": 1063.55782, "trades": 53, "taker_buy_volume": 29.74, "taker_buy_quote": 229.83676}, {"ts": 1774988160000, "open": 7.722, "high": 7.722, "low": 7.715, "close": 7.718, "volume": 30.32, "quote_volume": 234.04259, "trades": 17, "taker_buy_volume": 7.65, "taker_buy_quote": 59.03}, {"ts": 1774988220000, "open": 7.714, "high": 7.716, "low": 7.712, "close": 7.712, "volume": 8.79, "quote_volume": 67.80507, "trades": 7, "taker_buy_volume": 3.9, "taker_buy_quote": 30.0885}, {"ts": 1774988280000, "open": 7.711, "high": 7.721, "low": 7.7, "close": 7.721, "volume": 42.31, "quote_volume": 326.09725, "trades": 20, "taker_buy_volume": 6.5, "taker_buy_quote": 50.1735}, {"ts": 1774988340000, "open": 7.721, "high": 7.726, "low": 7.713, "close": 7.721, "volume": 41.05, "quote_volume": 316.92634, "trades": 20, "taker_buy_volume": 34.56, "taker_buy_quote": 266.85597}, {"ts": 1774988400000, "open": 7.716, "high": 7.716, "low": 7.711, "close": 7.716, "volume": 14.3, "quote_volume": 110.3063, "trades": 12, "taker_buy_volume": 6.5, "taker_buy_quote": 50.141}, {"ts": 1774988460000, "open": 7.714, "high": 7.714, "low": 7.707, "close": 7.711, "volume": 45.41, "quote_volume": 350.15646, "trades": 27, "taker_buy_volume": 12.85, "taker_buy_quote": 99.07235}, {"ts": 1774988520000, "open": 7.711, "high": 7.717, "low": 7.711, "close": 7.717, "volume": 19.76, "quote_volume": 152.41456, "trades": 7, "taker_buy_volume": 18.46, "taker_buy_quote": 142.39026}, {"ts": 1774988580000, "open": 7.717, "high": 7.728, "low": 7.717, "close": 7.728, "volume": 106.13, "quote_volume": 819.47552, "trades": 32, "taker_buy_volume": 102.23, "taker_buy_quote": 789.36752}, {"ts": 1774988640000, "open": 7.727, "high": 7.727, "low": 7.714, "close": 7.717, "volume": 40.0, "quote_volume": 308.75295, "trades": 24, "taker_buy_volume": 20.5, "taker_buy_quote": 158.20775}, {"ts": 1774988700000, "open": 7.716, "high": 7.721, "low": 7.713, "close": 7.721, "volume": 123.91, "quote_volume": 956.31578, "trades": 11, "taker_buy_volume": 118.71, "taker_buy_quote": 916.20038}, {"ts": 1774988760000, "open": 7.716, "high": 7.716, "low": 7.706, "close": 7.712, "volume": 75.7, "quote_volume": 583.8444, "trades": 36, "taker_buy_volume": 43.1, "taker_buy_quote": 332.4422}, {"ts": 1774988820000, "open": 7.711, "high": 7.72, "low": 7.711, "close": 7.718, "volume": 17.4, "quote_volume": 134.2605, "trades": 13, "taker_buy_volume": 13.5, "taker_buy_quote": 104.1681}, {"ts": 1774988880000, "open": 7.72, "high": 7.726, "low": 7.718, "close": 7.726, "volume": 95.36, "quote_volume": 736.31446, "trades": 18, "taker_buy_volume": 79.01, "taker_buy_quote": 610.12126}, {"ts": 1774988940000, "open": 7.727, "high": 7.744, "low": 7.727, "close": 7.734, "volume": 115.74, "quote_volume": 895.16045, "trades": 30, "taker_buy_volume": 109.24, "taker_buy_quote": 844.87645}, {"ts": 1774989000000, "open": 7.74, "high": 7.769, "low": 7.74, "close": 7.759, "volume": 110.43, "quote_volume": 856.15106, "trades": 52, "taker_buy_volume": 95.58, "taker_buy_quote": 740.85476}, {"ts": 1774989060000, "open": 7.763, "high": 7.766, "low": 7.748, "close": 7.766, "volume": 1179.91, "quote_volume": 9155.77847, "trades": 63, "taker_buy_volume": 1110.61, "taker_buy_quote": 8618.29276}, {"ts": 1774989120000, "open": 7.765, "high": 7.765, "low": 7.753, "close": 7.753, "volume": 16.9, "quote_volume": 131.1271, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989180000, "open": 7.758, "high": 7.762, "low": 7.749, "close": 7.753, "volume": 38.03, "quote_volume": 294.95801, "trades": 23, "taker_buy_volume": 16.08, "taker_buy_quote": 124.70546}, {"ts": 1774989240000, "open": 7.754, "high": 7.756, "low": 7.754, "close": 7.756, "volume": 3.9, "quote_volume": 30.2445, "trades": 3, "taker_buy_volume": 3.9, "taker_buy_quote": 30.2445}, {"ts": 1774989300000, "open": 7.755, "high": 7.755, "low": 7.747, "close": 7.752, "volume": 75.55, "quote_volume": 585.35085, "trades": 15, "taker_buy_volume": 5.2, "taker_buy_quote": 40.3026}, {"ts": 1774989360000, "open": 7.746, "high": 7.752, "low": 7.743, "close": 7.752, "volume": 17.95, "quote_volume": 139.00635, "trades": 8, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0776}, {"ts": 1774989420000, "open": 7.745, "high": 7.745, "low": 7.745, "close": 7.745, "volume": 3.05, "quote_volume": 23.62225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 7.744, "high": 7.756, "low": 7.74, "close": 7.756, "volume": 23.34, "quote_volume": 180.83264, "trades": 19, "taker_buy_volume": 16.84, "taker_buy_quote": 130.50964}, {"ts": 1774989540000, "open": 7.749, "high": 7.749, "low": 7.731, "close": 7.731, "volume": 32.56, "quote_volume": 252.01942, "trades": 25, "taker_buy_volume": 5.2, "taker_buy_quote": 40.2454}, {"ts": 1774989600000, "open": 7.73, "high": 7.739, "low": 7.716, "close": 7.725, "volume": 65.1, "quote_volume": 502.9838, "trades": 47, "taker_buy_volume": 18.2, "taker_buy_quote": 140.7107}, {"ts": 1774989660000, "open": 7.72, "high": 7.72, "low": 7.718, "close": 7.718, "volume": 21.13, "quote_volume": 163.11687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989720000, "open": 7.717, "high": 7.718, "low": 7.708, "close": 7.714, "volume": 43.86, "quote_volume": 338.29809, "trades": 23, "taker_buy_volume": 10.4, "taker_buy_quote": 80.2256}, {"ts": 1774989780000, "open": 7.713, "high": 7.721, "low": 7.712, "close": 7.721, "volume": 9.25, "quote_volume": 71.37765, "trades": 12, "taker_buy_volume": 6.65, "taker_buy_quote": 51.32515}, {"ts": 1774989840000, "open": 7.712, "high": 7.718, "low": 7.71, "close": 7.712, "volume": 24.39, "quote_volume": 188.11264, "trades": 16, "taker_buy_volume": 2.6, "taker_buy_quote": 20.0655}, {"ts": 1774989900000, "open": 7.716, "high": 7.716, "low": 7.716, "close": 7.716, "volume": 0.91, "quote_volume": 7.02156, "trades": 1, "taker_buy_volume": 0.91, "taker_buy_quote": 7.02156}, {"ts": 1774989960000, "open": 7.712, "high": 7.712, "low": 7.707, "close": 7.707, "volume": 18.68, "quote_volume": 143.98626, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990020000, "open": 7.715, "high": 7.719, "low": 7.715, "close": 7.719, "volume": 7.97, "quote_volume": 61.50064, "trades": 9, "taker_buy_volume": 7.97, "taker_buy_quote": 61.50064}, {"ts": 1774990080000, "open": 7.712, "high": 7.723, "low": 7.707, "close": 7.711, "volume": 179.53, "quote_volume": 1384.99135, "trades": 59, "taker_buy_volume": 39.85, "taker_buy_quote": 307.58145}, {"ts": 1774990140000, "open": 7.72, "high": 7.72, "low": 7.713, "close": 7.713, "volume": 15.68, "quote_volume": 121.04064, "trades": 2, "taker_buy_volume": 14.4, "taker_buy_quote": 111.168}, {"ts": 1774990200000, "open": 7.714, "high": 7.714, "low": 7.704, "close": 7.704, "volume": 129.86, "quote_volume": 1000.89427, "trades": 39, "taker_buy_volume": 5.17, "taker_buy_quote": 39.87104}, {"ts": 1774990260000, "open": 7.713, "high": 7.718, "low": 7.713, "close": 7.718, "volume": 11.27, "quote_volume": 86.95343, "trades": 9, "taker_buy_volume": 11.27, "taker_buy_quote": 86.95343}, {"ts": 1774990320000, "open": 7.719, "high": 7.73, "low": 7.717, "close": 7.726, "volume": 49.83, "quote_volume": 384.78391, "trades": 34, "taker_buy_volume": 21.9, "taker_buy_quote": 169.1622}, {"ts": 1774990380000, "open": 7.723, "high": 7.729, "low": 7.722, "close": 7.729, "volume": 11.7, "quote_volume": 90.3851, "trades": 9, "taker_buy_volume": 9.1, "taker_buy_quote": 70.3066}, {"ts": 1774990440000, "open": 7.73, "high": 7.73, "low": 7.725, "close": 7.725, "volume": 30.95, "quote_volume": 239.13946, "trades": 18, "taker_buy_volume": 8.7, "taker_buy_quote": 67.241}, {"ts": 1774990500000, "open": 7.725, "high": 7.725, "low": 7.725, "close": 7.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990560000, "open": 7.726, "high": 7.726, "low": 7.717, "close": 7.721, "volume": 40.55, "quote_volume": 313.08431, "trades": 27, "taker_buy_volume": 9.1, "taker_buy_quote": 70.2611}, {"ts": 1774990620000, "open": 7.72, "high": 7.72, "low": 7.713, "close": 7.713, "volume": 10.4, "quote_volume": 80.2516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990680000, "open": 7.712, "high": 7.715, "low": 7.709, "close": 7.712, "volume": 36.9, "quote_volume": 284.55005, "trades": 16, "taker_buy_volume": 2.6, "taker_buy_quote": 20.0577}, {"ts": 1774990740000, "open": 7.716, "high": 7.717, "low": 7.716, "close": 7.716, "volume": 9.6, "quote_volume": 74.0749, "trades": 3, "taker_buy_volume": 2.6, "taker_buy_quote": 20.0629}, {"ts": 1774990800000, "open": 7.718, "high": 7.727, "low": 7.718, "close": 7.718, "volume": 62.2, "quote_volume": 480.19926, "trades": 36, "taker_buy_volume": 21.32, "taker_buy_quote": 164.61146}, {"ts": 1774990860000, "open": 7.717, "high": 7.717, "low": 7.704, "close": 7.708, "volume": 35.47, "quote_volume": 273.41503, "trades": 20, "taker_buy_volume": 17.27, "taker_buy_quote": 133.08393}, {"ts": 1774990920000, "open": 7.709, "high": 7.716, "low": 7.703, "close": 7.703, "volume": 35.11, "quote_volume": 270.62284, "trades": 23, "taker_buy_volume": 10.4, "taker_buy_quote": 80.21}, {"ts": 1774990980000, "open": 7.708, "high": 7.708, "low": 7.702, "close": 7.702, "volume": 20.42, "quote_volume": 157.30677, "trades": 8, "taker_buy_volume": 15.19, "taker_buy_quote": 117.01745}, {"ts": 1774991040000, "open": 7.701, "high": 7.701, "low": 7.695, "close": 7.695, "volume": 26.35, "quote_volume": 202.79633, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991100000, "open": 7.701, "high": 7.703, "low": 7.698, "close": 7.698, "volume": 7.86, "quote_volume": 60.52593, "trades": 6, "taker_buy_volume": 3.93, "taker_buy_quote": 30.26886}, {"ts": 1774991160000, "open": 7.697, "high": 7.701, "low": 7.691, "close": 7.691, "volume": 108.65, "quote_volume": 835.99899, "trades": 23, "taker_buy_volume": 11.65, "taker_buy_quote": 89.67342}, {"ts": 1774991220000, "open": 7.692, "high": 7.699, "low": 7.69, "close": 7.699, "volume": 25.42, "quote_volume": 195.56339, "trades": 15, "taker_buy_volume": 15.52, "taker_buy_quote": 119.41652}, {"ts": 1774991280000, "open": 7.7, "high": 7.72, "low": 7.7, "close": 7.717, "volume": 240.04, "quote_volume": 1851.1569, "trades": 47, "taker_buy_volume": 210.73, "taker_buy_quote": 1624.95972}, {"ts": 1774991340000, "open": 7.717, "high": 7.725, "low": 7.704, "close": 7.711, "volume": 181.37, "quote_volume": 1398.95829, "trades": 45, "taker_buy_volume": 152.02, "taker_buy_quote": 1172.62636}, {"ts": 1774991400000, "open": 7.727, "high": 7.743, "low": 7.719, "close": 7.735, "volume": 429.17, "quote_volume": 3318.44075, "trades": 35, "taker_buy_volume": 363.63, "taker_buy_quote": 2811.77759}, {"ts": 1774991460000, "open": 7.738, "high": 7.738, "low": 7.738, "close": 7.738, "volume": 1.49, "quote_volume": 11.52962, "trades": 2, "taker_buy_volume": 1.49, "taker_buy_quote": 11.52962}, {"ts": 1774991520000, "open": 7.735, "high": 7.735, "low": 7.733, "close": 7.733, "volume": 138.93, "quote_volume": 1074.58613, "trades": 7, "taker_buy_volume": 34.64, "taker_buy_quote": 267.9404}, {"ts": 1774991580000, "open": 7.755, "high": 7.78, "low": 7.753, "close": 7.778, "volume": 396.37, "quote_volume": 3081.1094, "trades": 42, "taker_buy_volume": 373.67, "taker_buy_quote": 2904.61343}, {"ts": 1774991640000, "open": 7.762, "high": 7.762, "low": 7.758, "close": 7.758, "volume": 81.5, "quote_volume": 632.53504, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991700000, "open": 7.755, "high": 7.771, "low": 7.755, "close": 7.766, "volume": 88.83, "quote_volume": 689.87717, "trades": 26, "taker_buy_volume": 58.47, "taker_buy_quote": 454.35803}, {"ts": 1774991760000, "open": 7.766, "high": 7.766, "low": 7.765, "close": 7.765, "volume": 25.13, "quote_volume": 195.15901, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991820000, "open": 7.766, "high": 7.77, "low": 7.766, "close": 7.77, "volume": 87.1, "quote_volume": 676.75596, "trades": 3, "taker_buy_volume": 84.34, "taker_buy_quote": 655.3218}, {"ts": 1774991880000, "open": 7.77, "high": 7.783, "low": 7.77, "close": 7.783, "volume": 100.04, "quote_volume": 778.28986, "trades": 13, "taker_buy_volume": 76.42, "taker_buy_quote": 594.76246}, {"ts": 1774991940000, "open": 7.784, "high": 7.789, "low": 7.784, "close": 7.789, "volume": 17.13, "quote_volume": 133.40746, "trades": 5, "taker_buy_volume": 17.13, "taker_buy_quote": 133.40746}, {"ts": 1774992000000, "open": 7.799, "high": 7.8, "low": 7.783, "close": 7.783, "volume": 71.6, "quote_volume": 558.08728, "trades": 13, "taker_buy_volume": 38.49, "taker_buy_quote": 300.1848}, {"ts": 1774992060000, "open": 7.781, "high": 7.781, "low": 7.772, "close": 7.779, "volume": 274.29, "quote_volume": 2133.38433, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992120000, "open": 7.779, "high": 7.779, "low": 7.769, "close": 7.769, "volume": 21.96, "quote_volume": 170.63424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992180000, "open": 7.766, "high": 7.766, "low": 7.766, "close": 7.766, "volume": 39.92, "quote_volume": 310.01872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992240000, "open": 7.749, "high": 7.749, "low": 7.749, "close": 7.749, "volume": 21.01, "quote_volume": 162.80649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992300000, "open": 7.753, "high": 7.753, "low": 7.753, "close": 7.753, "volume": 132.95, "quote_volume": 1030.76135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992360000, "open": 7.76, "high": 7.768, "low": 7.746, "close": 7.746, "volume": 93.43, "quote_volume": 724.77194, "trades": 24, "taker_buy_volume": 31.12, "taker_buy_quote": 241.72224}, {"ts": 1774992420000, "open": 7.749, "high": 7.749, "low": 7.746, "close": 7.746, "volume": 3.69, "quote_volume": 28.58658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992480000, "open": 7.746, "high": 7.751, "low": 7.743, "close": 7.751, "volume": 109.8, "quote_volume": 850.81607, "trades": 6, "taker_buy_volume": 71.92, "taker_buy_quote": 557.45192}, {"ts": 1774992540000, "open": 7.763, "high": 7.764, "low": 7.763, "close": 7.764, "volume": 2.35, "quote_volume": 18.24383, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 18.24383}, {"ts": 1774992600000, "open": 7.762, "high": 7.762, "low": 7.757, "close": 7.757, "volume": 22.75, "quote_volume": 176.57015, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992660000, "open": 7.757, "high": 7.757, "low": 7.757, "close": 7.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992720000, "open": 7.742, "high": 7.742, "low": 7.733, "close": 7.733, "volume": 26.95, "quote_volume": 208.48949, "trades": 13, "taker_buy_volume": 4.65, "taker_buy_quote": 36.0003}, {"ts": 1774992780000, "open": 7.733, "high": 7.741, "low": 7.733, "close": 7.741, "volume": 302.51, "quote_volume": 2339.55295, "trades": 13, "taker_buy_volume": 271.83, "taker_buy_quote": 2102.30451}, {"ts": 1774992840000, "open": 7.744, "high": 7.747, "low": 7.733, "close": 7.733, "volume": 42.7, "quote_volume": 330.53229, "trades": 14, "taker_buy_volume": 25.97, "taker_buy_quote": 201.1592}, {"ts": 1774992900000, "open": 7.733, "high": 7.733, "low": 7.733, "close": 7.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992960000, "open": 7.725, "high": 7.725, "low": 7.721, "close": 7.721, "volume": 22.63, "quote_volume": 174.73219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993020000, "open": 7.729, "high": 7.729, "low": 7.721, "close": 7.728, "volume": 120.79, "quote_volume": 933.41434, "trades": 37, "taker_buy_volume": 48.21, "taker_buy_quote": 372.56688}, {"ts": 1774993080000, "open": 7.729, "high": 7.74, "low": 7.729, "close": 7.74, "volume": 22.55, "quote_volume": 174.51214, "trades": 5, "taker_buy_volume": 2.26, "taker_buy_quote": 17.46754}, {"ts": 1774993140000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993200000, "open": 7.739, "high": 7.739, "low": 7.739, "close": 7.739, "volume": 22.39, "quote_volume": 173.27621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993260000, "open": 7.739, "high": 7.739, "low": 7.739, "close": 7.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993320000, "open": 7.718, "high": 7.718, "low": 7.718, "close": 7.718, "volume": 16.03, "quote_volume": 123.71954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993380000, "open": 7.716, "high": 7.718, "low": 7.709, "close": 7.718, "volume": 286.07, "quote_volume": 2207.48826, "trades": 13, "taker_buy_volume": 155.52, "taker_buy_quote": 1200.29309}, {"ts": 1774993440000, "open": 7.71, "high": 7.718, "low": 7.71, "close": 7.713, "volume": 16.15, "quote_volume": 124.57464, "trades": 7, "taker_buy_volume": 2.4, "taker_buy_quote": 18.5232}, {"ts": 1774993500000, "open": 7.713, "high": 7.713, "low": 7.713, "close": 7.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993560000, "open": 7.706, "high": 7.706, "low": 7.706, "close": 7.706, "volume": 19.7, "quote_volume": 151.8082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993620000, "open": 7.706, "high": 7.706, "low": 7.706, "close": 7.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993680000, "open": 7.712, "high": 7.713, "low": 7.707, "close": 7.707, "volume": 30.53, "quote_volume": 235.33648, "trades": 16, "taker_buy_volume": 2.62, "taker_buy_quote": 20.20675}, {"ts": 1774993740000, "open": 7.714, "high": 7.714, "low": 7.701, "close": 7.701, "volume": 31.85, "quote_volume": 245.49938, "trades": 40, "taker_buy_volume": 1.31, "taker_buy_quote": 10.10534}, {"ts": 1774993800000, "open": 7.709, "high": 7.744, "low": 7.709, "close": 7.733, "volume": 197.27, "quote_volume": 1524.88539, "trades": 103, "taker_buy_volume": 139.9, "taker_buy_quote": 1081.5107}, {"ts": 1774993860000, "open": 7.742, "high": 7.776, "low": 7.742, "close": 7.77, "volume": 73.65, "quote_volume": 571.08777, "trades": 51, "taker_buy_volume": 63.57, "taker_buy_quote": 492.73809}, {"ts": 1774993920000, "open": 7.774, "high": 7.934, "low": 7.774, "close": 7.897, "volume": 2062.25, "quote_volume": 16196.56708, "trades": 640, "taker_buy_volume": 1463.88, "taker_buy_quote": 11471.12533}, {"ts": 1774993980000, "open": 7.903, "high": 7.938, "low": 7.897, "close": 7.917, "volume": 275.46, "quote_volume": 2182.64043, "trades": 161, "taker_buy_volume": 196.12, "taker_buy_quote": 1554.74097}, {"ts": 1774994040000, "open": 7.916, "high": 7.926, "low": 7.889, "close": 7.926, "volume": 451.45, "quote_volume": 3569.25397, "trades": 138, "taker_buy_volume": 354.51, "taker_buy_quote": 2803.43489}, {"ts": 1774994100000, "open": 7.923, "high": 7.933, "low": 7.92, "close": 7.933, "volume": 249.52, "quote_volume": 1977.80642, "trades": 66, "taker_buy_volume": 228.74, "taker_buy_quote": 1813.08404}, {"ts": 1774994160000, "open": 7.935, "high": 7.949, "low": 7.918, "close": 7.918, "volume": 863.53, "quote_volume": 6853.20042, "trades": 109, "taker_buy_volume": 541.51, "taker_buy_quote": 4298.61531}, {"ts": 1774994220000, "open": 7.917, "high": 7.921, "low": 7.902, "close": 7.918, "volume": 45.54, "quote_volume": 360.26745, "trades": 45, "taker_buy_volume": 22.0, "taker_buy_quote": 174.06445}, {"ts": 1774994280000, "open": 7.917, "high": 7.917, "low": 7.898, "close": 7.907, "volume": 152.75, "quote_volume": 1207.44286, "trades": 52, "taker_buy_volume": 35.73, "taker_buy_quote": 282.51473}, {"ts": 1774994340000, "open": 7.908, "high": 7.952, "low": 7.908, "close": 7.934, "volume": 862.98, "quote_volume": 6842.46052, "trades": 151, "taker_buy_volume": 768.33, "taker_buy_quote": 6092.68947}, {"ts": 1774994400000, "open": 7.933, "high": 7.933, "low": 7.914, "close": 7.926, "volume": 306.29, "quote_volume": 2426.78449, "trades": 109, "taker_buy_volume": 201.45, "taker_buy_quote": 1596.7346}, {"ts": 1774994460000, "open": 7.925, "high": 7.954, "low": 7.917, "close": 7.937, "volume": 118.96, "quote_volume": 944.60091, "trades": 91, "taker_buy_volume": 77.62, "taker_buy_quote": 616.55028}, {"ts": 1774994520000, "open": 7.936, "high": 7.947, "low": 7.921, "close": 7.941, "volume": 311.67, "quote_volume": 2472.853, "trades": 144, "taker_buy_volume": 213.74, "taker_buy_quote": 1696.27004}, {"ts": 1774994580000, "open": 7.94, "high": 7.94, "low": 7.919, "close": 7.937, "volume": 140.54, "quote_volume": 1114.28344, "trades": 89, "taker_buy_volume": 44.36, "taker_buy_quote": 351.63794}, {"ts": 1774994640000, "open": 7.934, "high": 7.942, "low": 7.923, "close": 7.942, "volume": 142.95, "quote_volume": 1133.8009, "trades": 65, "taker_buy_volume": 63.45, "taker_buy_quote": 503.52357}, {"ts": 1774994700000, "open": 7.942, "high": 7.956, "low": 7.941, "close": 7.956, "volume": 466.13, "quote_volume": 3705.38162, "trades": 107, "taker_buy_volume": 169.88, "taker_buy_quote": 1350.57638}, {"ts": 1774994760000, "open": 7.942, "high": 7.942, "low": 7.932, "close": 7.937, "volume": 157.1, "quote_volume": 1246.84563, "trades": 31, "taker_buy_volume": 76.97, "taker_buy_quote": 610.89309}, {"ts": 1774994820000, "open": 7.931, "high": 7.953, "low": 7.931, "close": 7.953, "volume": 22.49, "quote_volume": 178.66231, "trades": 25, "taker_buy_volume": 21.22, "taker_buy_quote": 168.58994}, {"ts": 1774994880000, "open": 7.95, "high": 7.967, "low": 7.944, "close": 7.944, "volume": 374.49, "quote_volume": 2979.40965, "trades": 89, "taker_buy_volume": 21.68, "taker_buy_quote": 172.5494}, {"ts": 1774994940000, "open": 7.955, "high": 7.961, "low": 7.949, "close": 7.961, "volume": 114.73, "quote_volume": 912.38198, "trades": 32, "taker_buy_volume": 16.47, "taker_buy_quote": 131.06059}, {"ts": 1774995000000, "open": 7.962, "high": 7.963, "low": 7.952, "close": 7.959, "volume": 96.88, "quote_volume": 770.70987, "trades": 37, "taker_buy_volume": 9.84, "taker_buy_quote": 78.31404}, {"ts": 1774995060000, "open": 7.951, "high": 7.962, "low": 7.951, "close": 7.962, "volume": 15.04, "quote_volume": 119.68092, "trades": 17, "taker_buy_volume": 10.08, "taker_buy_quote": 80.22672}, {"ts": 1774995120000, "open": 7.961, "high": 7.963, "low": 7.947, "close": 7.958, "volume": 166.56, "quote_volume": 1324.7088, "trades": 48, "taker_buy_volume": 83.37, "taker_buy_quote": 663.15076}, {"ts": 1774995180000, "open": 7.956, "high": 7.963, "low": 7.955, "close": 7.955, "volume": 29.79, "quote_volume": 237.04661, "trades": 24, "taker_buy_volume": 5.59, "taker_buy_quote": 44.50007}, {"ts": 1774995240000, "open": 7.956, "high": 7.956, "low": 7.94, "close": 7.94, "volume": 76.51, "quote_volume": 607.7705, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 7.951, "high": 7.956, "low": 7.944, "close": 7.946, "volume": 30.86, "quote_volume": 245.37606, "trades": 22, "taker_buy_volume": 16.91, "taker_buy_quote": 134.50534}, {"ts": 1774995360000, "open": 7.945, "high": 7.949, "low": 7.927, "close": 7.927, "volume": 195.26, "quote_volume": 1550.84111, "trades": 41, "taker_buy_volume": 121.39, "taker_buy_quote": 964.86902}, {"ts": 1774995420000, "open": 7.926, "high": 7.935, "low": 7.923, "close": 7.923, "volume": 28.06, "quote_volume": 222.5044, "trades": 26, "taker_buy_volume": 10.28, "taker_buy_quote": 81.54329}, {"ts": 1774995480000, "open": 7.922, "high": 7.922, "low": 7.912, "close": 7.912, "volume": 62.98, "quote_volume": 498.43775, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 7.916, "high": 7.916, "low": 7.91, "close": 7.911, "volume": 139.44, "quote_volume": 1103.25018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995600000, "open": 7.911, "high": 7.911, "low": 7.91, "close": 7.911, "volume": 64.3, "quote_volume": 508.65271, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995660000, "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 13.82, "quote_volume": 109.3162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995720000, "open": 7.91, "high": 7.92, "low": 7.903, "close": 7.903, "volume": 249.58, "quote_volume": 1975.01887, "trades": 74, "taker_buy_volume": 83.04, "taker_buy_quote": 657.27925}, {"ts": 1774995780000, "open": 7.902, "high": 7.903, "low": 7.901, "close": 7.903, "volume": 28.94, "quote_volume": 228.68388, "trades": 10, "taker_buy_volume": 26.4, "taker_buy_quote": 208.61407}, {"ts": 1774995840000, "open": 7.901, "high": 7.904, "low": 7.901, "close": 7.904, "volume": 44.97, "quote_volume": 355.31881, "trades": 15, "taker_buy_volume": 1.27, "taker_buy_quote": 10.03808}, {"ts": 1774995900000, "open": 7.903, "high": 7.904, "low": 7.897, "close": 7.897, "volume": 104.83, "quote_volume": 828.419, "trades": 31, "taker_buy_volume": 71.18, "taker_buy_quote": 562.60672}, {"ts": 1774995960000, "open": 7.897, "high": 7.897, "low": 7.891, "close": 7.891, "volume": 67.38, "quote_volume": 531.73378, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 7.891, "high": 7.933, "low": 7.866, "close": 7.93, "volume": 448.63, "quote_volume": 3540.89502, "trades": 219, "taker_buy_volume": 367.11, "taker_buy_quote": 2897.90919}, {"ts": 1774996080000, "open": 7.93, "high": 7.933, "low": 7.915, "close": 7.931, "volume": 145.06, "quote_volume": 1149.58227, "trades": 93, "taker_buy_volume": 41.9, "taker_buy_quote": 332.28033}, {"ts": 1774996140000, "open": 7.931, "high": 7.95, "low": 7.931, "close": 7.95, "volume": 20.11, "quote_volume": 159.65368, "trades": 19, "taker_buy_volume": 15.2, "taker_buy_quote": 120.71247}, {"ts": 1774996200000, "open": 7.95, "high": 7.95, "low": 7.923, "close": 7.923, "volume": 151.97, "quote_volume": 1206.12317, "trades": 52, "taker_buy_volume": 1.68, "taker_buy_quote": 13.356}, {"ts": 1774996260000, "open": 7.923, "high": 7.923, "low": 7.923, "close": 7.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996320000, "open": 7.922, "high": 7.928, "low": 7.917, "close": 7.928, "volume": 185.29, "quote_volume": 1468.19048, "trades": 28, "taker_buy_volume": 107.88, "taker_buy_quote": 855.09349}, {"ts": 1774996380000, "open": 7.927, "high": 7.927, "low": 7.915, "close": 7.92, "volume": 24.53, "quote_volume": 194.2851, "trades": 21, "taker_buy_volume": 6.35, "taker_buy_quote": 50.2793}, {"ts": 1774996440000, "open": 7.919, "high": 7.921, "low": 7.91, "close": 7.921, "volume": 85.31, "quote_volume": 675.09998, "trades": 44, "taker_buy_volume": 12.7, "taker_buy_quote": 100.5586}, {"ts": 1774996500000, "open": 7.921, "high": 7.922, "low": 7.911, "close": 7.922, "volume": 40.72, "quote_volume": 322.29029, "trades": 30, "taker_buy_volume": 26.68, "taker_buy_quote": 211.1493}, {"ts": 1774996560000, "open": 7.92, "high": 7.934, "low": 7.914, "close": 7.934, "volume": 199.94, "quote_volume": 1583.42901, "trades": 52, "taker_buy_volume": 116.39, "taker_buy_quote": 921.96862}, {"ts": 1774996620000, "open": 7.932, "high": 7.935, "low": 7.92, "close": 7.928, "volume": 98.48, "quote_volume": 780.93867, "trades": 67, "taker_buy_volume": 47.71, "taker_buy_quote": 378.38759}, {"ts": 1774996680000, "open": 7.927, "high": 7.927, "low": 7.906, "close": 7.906, "volume": 103.22, "quote_volume": 817.1791, "trades": 63, "taker_buy_volume": 12.7, "taker_buy_quote": 100.59162}, {"ts": 1774996740000, "open": 7.906, "high": 7.911, "low": 7.901, "close": 7.903, "volume": 35.73, "quote_volume": 282.4074, "trades": 23, "taker_buy_volume": 25.41, "taker_buy_quote": 200.83426}, {"ts": 1774996800000, "open": 7.902, "high": 7.933, "low": 7.895, "close": 7.918, "volume": 516.98, "quote_volume": 4092.81809, "trades": 114, "taker_buy_volume": 291.16, "taker_buy_quote": 2305.59449}, {"ts": 1774996860000, "open": 7.916, "high": 7.921, "low": 7.912, "close": 7.917, "volume": 402.0, "quote_volume": 3183.09699, "trades": 97, "taker_buy_volume": 247.49, "taker_buy_quote": 1959.90161}, {"ts": 1774996920000, "open": 7.917, "high": 7.918, "low": 7.917, "close": 7.918, "volume": 12.25, "quote_volume": 96.98452, "trades": 5, "taker_buy_volume": 4.41, "taker_buy_quote": 34.91524}, {"ts": 1774996980000, "open": 7.918, "high": 7.935, "low": 7.912, "close": 7.934, "volume": 95.22, "quote_volume": 754.75404, "trades": 67, "taker_buy_volume": 64.07, "taker_buy_quote": 507.97508}, {"ts": 1774997040000, "open": 7.933, "high": 7.933, "low": 7.928, "close": 7.931, "volume": 10.98, "quote_volume": 87.07476, "trades": 11, "taker_buy_volume": 3.36, "taker_buy_quote": 26.64435}, {"ts": 1774997100000, "open": 7.93, "high": 7.949, "low": 7.922, "close": 7.949, "volume": 165.77, "quote_volume": 1315.79954, "trades": 57, "taker_buy_volume": 146.69, "taker_buy_quote": 1164.39194}, {"ts": 1774997160000, "open": 7.948, "high": 7.948, "low": 7.945, "close": 7.945, "volume": 7.87, "quote_volume": 62.53643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 7.944, "high": 7.944, "low": 7.935, "close": 7.941, "volume": 31.75, "quote_volume": 252.03151, "trades": 29, "taker_buy_volume": 19.06, "taker_buy_quote": 151.27921}, {"ts": 1774997280000, "open": 7.942, "high": 7.949, "low": 7.942, "close": 7.949, "volume": 49.3, "quote_volume": 391.70545, "trades": 19, "taker_buy_volume": 23.84, "taker_buy_quote": 189.4686}, {"ts": 1774997340000, "open": 7.945, "high": 7.949, "low": 7.945, "close": 7.949, "volume": 132.45, "quote_volume": 1052.82513, "trades": 39, "taker_buy_volume": 127.47, "taker_buy_quote": 1013.25903}, {"ts": 1774997400000, "open": 7.948, "high": 7.948, "low": 7.948, "close": 7.948, "volume": 15.13, "quote_volume": 120.25324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 7.948, "high": 7.948, "low": 7.939, "close": 7.946, "volume": 141.72, "quote_volume": 1125.84779, "trades": 32, "taker_buy_volume": 77.53, "taker_buy_quote": 615.91102}, {"ts": 1774997520000, "open": 7.945, "high": 7.945, "low": 7.942, "close": 7.942, "volume": 5.08, "quote_volume": 40.35298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997580000, "open": 7.946, "high": 7.949, "low": 7.942, "close": 7.949, "volume": 23.31, "quote_volume": 185.23526, "trades": 11, "taker_buy_volume": 12.31, "taker_buy_quote": 97.85219}, {"ts": 1774997640000, "open": 7.949, "high": 7.949, "low": 7.943, "close": 7.948, "volume": 61.2, "quote_volume": 486.42491, "trades": 29, "taker_buy_volume": 41.41, "taker_buy_quote": 329.16809}, {"ts": 1774997700000, "open": 7.948, "high": 7.948, "low": 7.94, "close": 7.94, "volume": 44.04, "quote_volume": 349.85806, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997760000, "open": 7.949, "high": 7.949, "low": 7.949, "close": 7.949, "volume": 55.78, "quote_volume": 443.39522, "trades": 50, "taker_buy_volume": 55.78, "taker_buy_quote": 443.39522}, {"ts": 1774997820000, "open": 7.949, "high": 7.955, "low": 7.949, "close": 7.955, "volume": 118.49, "quote_volume": 942.5135, "trades": 36, "taker_buy_volume": 94.22, "taker_buy_quote": 749.49544}, {"ts": 1774997880000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 15.25, "quote_volume": 121.2985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997940000, "open": 7.954, "high": 7.955, "low": 7.946, "close": 7.954, "volume": 175.62, "quote_volume": 1396.72078, "trades": 35, "taker_buy_volume": 133.52, "taker_buy_quote": 1061.92059}, {"ts": 1774998000000, "open": 7.955, "high": 7.955, "low": 7.955, "close": 7.955, "volume": 85.93, "quote_volume": 683.57315, "trades": 67, "taker_buy_volume": 85.93, "taker_buy_quote": 683.57315}, {"ts": 1774998060000, "open": 7.954, "high": 7.978, "low": 7.954, "close": 7.978, "volume": 245.21, "quote_volume": 1953.08653, "trades": 99, "taker_buy_volume": 90.67, "taker_buy_quote": 722.39905}, {"ts": 1774998120000, "open": 7.979, "high": 8.009, "low": 7.978, "close": 7.978, "volume": 220.85, "quote_volume": 1765.11951, "trades": 131, "taker_buy_volume": 81.47, "taker_buy_quote": 651.0938}, {"ts": 1774998180000, "open": 7.982, "high": 7.993, "low": 7.981, "close": 7.986, "volume": 105.54, "quote_volume": 843.14478, "trades": 27, "taker_buy_volume": 85.04, "taker_buy_quote": 679.3648}, {"ts": 1774998240000, "open": 7.986, "high": 7.992, "low": 7.984, "close": 7.992, "volume": 10.34, "quote_volume": 82.59792, "trades": 9, "taker_buy_volume": 7.56, "taker_buy_quote": 60.40062}, {"ts": 1774998300000, "open": 7.985, "high": 7.985, "low": 7.965, "close": 7.965, "volume": 31.29, "quote_volume": 249.56889, "trades": 36, "taker_buy_volume": 2.0, "taker_buy_quote": 15.959}, {"ts": 1774998360000, "open": 7.965, "high": 7.995, "low": 7.963, "close": 7.986, "volume": 168.84, "quote_volume": 1349.15739, "trades": 34, "taker_buy_volume": 163.05, "taker_buy_quote": 1302.99624}, {"ts": 1774998420000, "open": 7.985, "high": 7.985, "low": 7.969, "close": 7.977, "volume": 115.67, "quote_volume": 922.27846, "trades": 24, "taker_buy_volume": 76.14, "taker_buy_quote": 607.05631}, {"ts": 1774998480000, "open": 7.971, "high": 7.98, "low": 7.971, "close": 7.98, "volume": 11.93, "quote_volume": 95.12475, "trades": 6, "taker_buy_volume": 3.86, "taker_buy_quote": 30.79878}, {"ts": 1774998540000, "open": 7.976, "high": 8.011, "low": 7.972, "close": 7.997, "volume": 345.4, "quote_volume": 2763.53653, "trades": 107, "taker_buy_volume": 287.43, "taker_buy_quote": 2300.13134}, {"ts": 1774998600000, "open": 7.996, "high": 8.05, "low": 7.996, "close": 8.029, "volume": 1109.43, "quote_volume": 8908.69521, "trades": 204, "taker_buy_volume": 852.36, "taker_buy_quote": 6842.48693}, {"ts": 1774998660000, "open": 8.03, "high": 8.043, "low": 8.021, "close": 8.023, "volume": 111.27, "quote_volume": 893.464, "trades": 85, "taker_buy_volume": 65.51, "taker_buy_quote": 526.03696}, {"ts": 1774998720000, "open": 8.023, "high": 8.028, "low": 8.023, "close": 8.027, "volume": 11.19, "quote_volume": 89.81182, "trades": 10, "taker_buy_volume": 5.19, "taker_buy_quote": 41.65387}, {"ts": 1774998780000, "open": 8.027, "high": 8.027, "low": 8.02, "close": 8.023, "volume": 134.88, "quote_volume": 1082.08642, "trades": 19, "taker_buy_volume": 12.71, "taker_buy_quote": 102.01046}, {"ts": 1774998840000, "open": 8.023, "high": 8.043, "low": 8.019, "close": 8.028, "volume": 140.17, "quote_volume": 1125.74115, "trades": 56, "taker_buy_volume": 116.04, "taker_buy_quote": 932.0865}, {"ts": 1774998900000, "open": 8.027, "high": 8.044, "low": 8.024, "close": 8.024, "volume": 79.07, "quote_volume": 635.20301, "trades": 64, "taker_buy_volume": 45.6, "taker_buy_quote": 366.42387}, {"ts": 1774998960000, "open": 8.023, "high": 8.024, "low": 8.009, "close": 8.009, "volume": 88.47, "quote_volume": 709.12496, "trades": 62, "taker_buy_volume": 29.86, "taker_buy_quote": 239.39136}, {"ts": 1774999020000, "open": 8.008, "high": 8.029, "low": 8.002, "close": 8.024, "volume": 145.4, "quote_volume": 1165.25156, "trades": 78, "taker_buy_volume": 119.01, "taker_buy_quote": 953.90995}, {"ts": 1774999080000, "open": 8.024, "high": 8.026, "low": 8.02, "close": 8.021, "volume": 161.98, "quote_volume": 1299.49113, "trades": 34, "taker_buy_volume": 29.91, "taker_buy_quote": 240.04245}, {"ts": 1774999140000, "open": 8.025, "high": 8.033, "low": 8.018, "close": 8.027, "volume": 78.11, "quote_volume": 626.848, "trades": 38, "taker_buy_volume": 51.47, "taker_buy_quote": 413.05597}, {"ts": 1774999200000, "open": 8.026, "high": 8.034, "low": 8.018, "close": 8.034, "volume": 25.69, "quote_volume": 206.18192, "trades": 24, "taker_buy_volume": 6.25, "taker_buy_quote": 50.2}, {"ts": 1774999260000, "open": 8.034, "high": 8.034, "low": 8.027, "close": 8.032, "volume": 10.78, "quote_volume": 86.56909, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999320000, "open": 8.032, "high": 8.032, "low": 8.031, "close": 8.032, "volume": 20.77, "quote_volume": 166.82354, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999380000, "open": 8.035, "high": 8.05, "low": 8.035, "close": 8.036, "volume": 134.74, "quote_volume": 1084.06516, "trades": 45, "taker_buy_volume": 102.56, "taker_buy_quote": 825.43458}, {"ts": 1774999440000, "open": 8.038, "high": 8.043, "low": 8.034, "close": 8.043, "volume": 13.5, "quote_volume": 108.5015, "trades": 13, "taker_buy_volume": 3.75, "taker_buy_quote": 30.1575}, {"ts": 1774999500000, "open": 8.04, "high": 8.044, "low": 8.035, "close": 8.035, "volume": 31.96, "quote_volume": 256.91479, "trades": 27, "taker_buy_volume": 6.82, "taker_buy_quote": 54.80995}, {"ts": 1774999560000, "open": 8.036, "high": 8.036, "low": 8.024, "close": 8.024, "volume": 21.91, "quote_volume": 175.93041, "trades": 25, "taker_buy_volume": 3.75, "taker_buy_quote": 30.10875}, {"ts": 1774999620000, "open": 8.024, "high": 8.024, "low": 8.014, "close": 8.014, "volume": 30.75, "quote_volume": 246.57308, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 8.017, "high": 8.02, "low": 8.013, "close": 8.016, "volume": 47.51, "quote_volume": 380.79936, "trades": 12, "taker_buy_volume": 5.02, "taker_buy_quote": 40.25285}, {"ts": 1774999740000, "open": 8.017, "high": 8.038, "low": 8.017, "close": 8.038, "volume": 46.88, "quote_volume": 376.15575, "trades": 22, "taker_buy_volume": 25.66, "taker_buy_quote": 206.03501}, {"ts": 1774999800000, "open": 8.028, "high": 8.029, "low": 8.002, "close": 8.01, "volume": 134.87, "quote_volume": 1081.5643, "trades": 60, "taker_buy_volume": 2.37, "taker_buy_quote": 18.98244}, {"ts": 1774999860000, "open": 8.004, "high": 8.015, "low": 8.004, "close": 8.015, "volume": 33.93, "quote_volume": 271.74654, "trades": 12, "taker_buy_volume": 15.22, "taker_buy_quote": 121.93978}, {"ts": 1774999920000, "open": 8.013, "high": 8.024, "low": 8.008, "close": 8.024, "volume": 106.28, "quote_volume": 851.94006, "trades": 25, "taker_buy_volume": 86.14, "taker_buy_quote": 690.54633}, {"ts": 1774999980000, "open": 8.014, "high": 8.015, "low": 8.013, "close": 8.013, "volume": 16.8, "quote_volume": 134.62659, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000040000, "open": 8.013, "high": 8.022, "low": 8.008, "close": 8.012, "volume": 40.31, "quote_volume": 323.14476, "trades": 36, "taker_buy_volume": 15.92, "taker_buy_quote": 127.65907}, {"ts": 1775000100000, "open": 8.012, "high": 8.02, "low": 8.01, "close": 8.02, "volume": 20.68, "quote_volume": 165.74596, "trades": 14, "taker_buy_volume": 6.25, "taker_buy_quote": 50.1125}, {"ts": 1775000160000, "open": 8.02, "high": 8.022, "low": 8.02, "close": 8.022, "volume": 12.03, "quote_volume": 96.48729, "trades": 10, "taker_buy_volume": 2.5, "taker_buy_quote": 20.05375}, {"ts": 1775000220000, "open": 8.022, "high": 8.022, "low": 8.011, "close": 8.016, "volume": 68.58, "quote_volume": 549.82703, "trades": 29, "taker_buy_volume": 6.73, "taker_buy_quote": 53.96787}, {"ts": 1775000280000, "open": 8.016, "high": 8.016, "low": 8.005, "close": 8.005, "volume": 23.45, "quote_volume": 187.81618, "trades": 16, "taker_buy_volume": 7.73, "taker_buy_quote": 61.88965}, {"ts": 1775000340000, "open": 8.004, "high": 8.004, "low": 7.991, "close": 7.995, "volume": 50.95, "quote_volume": 407.27387, "trades": 34, "taker_buy_volume": 2.52, "taker_buy_quote": 20.14614}, {"ts": 1775000400000, "open": 7.993, "high": 7.997, "low": 7.993, "close": 7.997, "volume": 13.79, "quote_volume": 110.23229, "trades": 8, "taker_buy_volume": 2.52, "taker_buy_quote": 20.15118}, {"ts": 1775000460000, "open": 7.996, "high": 7.998, "low": 7.996, "close": 7.998, "volume": 24.28, "quote_volume": 194.16842, "trades": 4, "taker_buy_volume": 12.77, "taker_buy_quote": 102.13446}, {"ts": 1775000520000, "open": 7.996, "high": 8.004, "low": 7.995, "close": 7.998, "volume": 347.53, "quote_volume": 2779.00905, "trades": 22, "taker_buy_volume": 7.56, "taker_buy_quote": 60.49134}, {"ts": 1775000580000, "open": 7.997, "high": 8.002, "low": 7.983, "close": 8.002, "volume": 51.7, "quote_volume": 413.17403, "trades": 41, "taker_buy_volume": 25.09, "taker_buy_quote": 200.55242}, {"ts": 1775000640000, "open": 8.003, "high": 8.005, "low": 7.99, "close": 7.99, "volume": 55.17, "quote_volume": 441.42291, "trades": 37, "taker_buy_volume": 4.52, "taker_buy_quote": 36.17808}, {"ts": 1775000700000, "open": 7.997, "high": 7.997, "low": 7.989, "close": 7.989, "volume": 12.56, "quote_volume": 100.39696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000760000, "open": 7.988, "high": 7.991, "low": 7.983, "close": 7.983, "volume": 11.33, "quote_volume": 90.49275, "trades": 9, "taker_buy_volume": 3.78, "taker_buy_quote": 30.2022}, {"ts": 1775000820000, "open": 7.983, "high": 7.983, "low": 7.981, "close": 7.981, "volume": 2.53, "quote_volume": 20.19321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000880000, "open": 7.98, "high": 7.984, "low": 7.979, "close": 7.984, "volume": 10.51, "quote_volume": 83.89377, "trades": 4, "taker_buy_volume": 7.99, "taker_buy_quote": 63.78543}, {"ts": 1775000940000, "open": 7.978, "high": 7.978, "low": 7.963, "close": 7.977, "volume": 38.44, "quote_volume": 306.36574, "trades": 32, "taker_buy_volume": 8.42, "taker_buy_quote": 67.14572}, {"ts": 1775001000000, "open": 7.978, "high": 7.978, "low": 7.968, "close": 7.968, "volume": 14.49, "quote_volume": 115.46892, "trades": 7, "taker_buy_volume": 1.26, "taker_buy_quote": 10.05228}, {"ts": 1775001060000, "open": 7.968, "high": 7.968, "low": 7.959, "close": 7.963, "volume": 29.62, "quote_volume": 235.87178, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001120000, "open": 7.963, "high": 7.963, "low": 7.963, "close": 7.963, "volume": 12.55, "quote_volume": 99.93565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 7.963, "high": 7.963, "low": 7.963, "close": 7.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001240000, "open": 7.972, "high": 7.972, "low": 7.949, "close": 7.955, "volume": 560.88, "quote_volume": 4462.88235, "trades": 50, "taker_buy_volume": 182.68, "taker_buy_quote": 1453.67984}, {"ts": 1775001300000, "open": 7.956, "high": 7.96, "low": 7.955, "close": 7.96, "volume": 41.6, "quote_volume": 330.97925, "trades": 10, "taker_buy_volume": 16.18, "taker_buy_quote": 128.75044}, {"ts": 1775001360000, "open": 7.96, "high": 7.96, "low": 7.96, "close": 7.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 7.953, "high": 7.953, "low": 7.949, "close": 7.949, "volume": 17.08, "quote_volume": 135.7923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 7.948, "high": 7.948, "low": 7.938, "close": 7.938, "volume": 28.41, "quote_volume": 225.60199, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001540000, "open": 7.937, "high": 7.937, "low": 7.919, "close": 7.919, "volume": 273.87, "quote_volume": 2170.08414, "trades": 68, "taker_buy_volume": 173.65, "taker_buy_quote": 1375.308}, {"ts": 1775001600000, "open": 7.918, "high": 7.918, "low": 7.887, "close": 7.898, "volume": 155.67, "quote_volume": 1229.96143, "trades": 54, "taker_buy_volume": 23.09, "taker_buy_quote": 182.31242}, {"ts": 1775001660000, "open": 7.897, "high": 7.897, "low": 7.882, "close": 7.891, "volume": 57.05, "quote_volume": 449.98645, "trades": 15, "taker_buy_volume": 10.25, "taker_buy_quote": 80.89335}, {"ts": 1775001720000, "open": 7.892, "high": 7.896, "low": 7.864, "close": 7.876, "volume": 155.74, "quote_volume": 1227.58952, "trades": 112, "taker_buy_volume": 34.82, "taker_buy_quote": 274.74535}, {"ts": 1775001780000, "open": 7.875, "high": 7.875, "low": 7.852, "close": 7.865, "volume": 291.29, "quote_volume": 2291.00578, "trades": 205, "taker_buy_volume": 79.3, "taker_buy_quote": 623.92494}, {"ts": 1775001840000, "open": 7.864, "high": 7.873, "low": 7.857, "close": 7.862, "volume": 163.03, "quote_volume": 1282.25897, "trades": 91, "taker_buy_volume": 93.1, "taker_buy_quote": 732.31205}, {"ts": 1775001900000, "open": 7.869, "high": 7.895, "low": 7.848, "close": 7.895, "volume": 421.03, "quote_volume": 3315.95613, "trades": 119, "taker_buy_volume": 391.59, "taker_buy_quote": 3084.73699}, {"ts": 1775001960000, "open": 7.896, "high": 7.925, "low": 7.896, "close": 7.925, "volume": 56.94, "quote_volume": 450.70255, "trades": 36, "taker_buy_volume": 56.94, "taker_buy_quote": 450.70255}, {"ts": 1775002020000, "open": 7.909, "high": 7.918, "low": 7.877, "close": 7.877, "volume": 75.67, "quote_volume": 597.40708, "trades": 66, "taker_buy_volume": 1.41, "taker_buy_quote": 11.16438}, {"ts": 1775002080000, "open": 7.885, "high": 7.894, "low": 7.862, "close": 7.875, "volume": 379.51, "quote_volume": 2988.3548, "trades": 69, "taker_buy_volume": 15.33, "taker_buy_quote": 120.92894}, {"ts": 1775002140000, "open": 7.877, "high": 7.882, "low": 7.857, "close": 7.882, "volume": 118.5, "quote_volume": 932.8902, "trades": 63, "taker_buy_volume": 61.35, "taker_buy_quote": 483.04311}, {"ts": 1775002200000, "open": 7.882, "high": 7.882, "low": 7.882, "close": 7.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002260000, "open": 7.876, "high": 7.884, "low": 7.876, "close": 7.884, "volume": 11.51, "quote_volume": 90.69876, "trades": 11, "taker_buy_volume": 10.23, "taker_buy_quote": 80.61748}, {"ts": 1775002320000, "open": 7.885, "high": 7.893, "low": 7.88, "close": 7.883, "volume": 42.8, "quote_volume": 337.54393, "trades": 20, "taker_buy_volume": 11.43, "taker_buy_quote": 90.17127}, {"ts": 1775002380000, "open": 7.885, "high": 7.888, "low": 7.88, "close": 7.888, "volume": 17.92, "quote_volume": 141.27488, "trades": 16, "taker_buy_volume": 10.24, "taker_buy_quote": 80.73728}, {"ts": 1775002440000, "open": 7.889, "high": 7.918, "low": 7.889, "close": 7.918, "volume": 63.96, "quote_volume": 505.5268, "trades": 35, "taker_buy_volume": 63.96, "taker_buy_quote": 505.5268}, {"ts": 1775002500000, "open": 7.913, "high": 7.913, "low": 7.906, "close": 7.909, "volume": 12.35, "quote_volume": 97.68101, "trades": 11, "taker_buy_volume": 2.54, "taker_buy_quote": 20.08759}, {"ts": 1775002560000, "open": 7.909, "high": 7.909, "low": 7.909, "close": 7.909, "volume": 0.73, "quote_volume": 5.77357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002620000, "open": 7.91, "high": 7.913, "low": 7.885, "close": 7.885, "volume": 35.17, "quote_volume": 277.81637, "trades": 49, "taker_buy_volume": 5.6, "taker_buy_quote": 44.29898}, {"ts": 1775002680000, "open": 7.885, "high": 7.885, "low": 7.865, "close": 7.88, "volume": 456.39, "quote_volume": 3592.03243, "trades": 45, "taker_buy_volume": 93.91, "taker_buy_quote": 739.41451}, {"ts": 1775002740000, "open": 7.881, "high": 7.884, "low": 7.881, "close": 7.881, "volume": 40.61, "quote_volume": 320.05637, "trades": 15, "taker_buy_volume": 5.12, "taker_buy_quote": 40.3584}, {"ts": 1775002800000, "open": 7.885, "high": 7.933, "low": 7.885, "close": 7.905, "volume": 802.71, "quote_volume": 6351.74444, "trades": 133, "taker_buy_volume": 671.76, "taker_buy_quote": 5316.10465}, {"ts": 1775002860000, "open": 7.902, "high": 7.916, "low": 7.896, "close": 7.916, "volume": 89.23, "quote_volume": 705.44388, "trades": 42, "taker_buy_volume": 71.7, "taker_buy_quote": 566.9192}, {"ts": 1775002920000, "open": 7.917, "high": 7.921, "low": 7.899, "close": 7.909, "volume": 167.88, "quote_volume": 1327.37659, "trades": 41, "taker_buy_volume": 71.33, "taker_buy_quote": 564.2986}, {"ts": 1775002980000, "open": 7.91, "high": 7.912, "low": 7.91, "close": 7.911, "volume": 52.38, "quote_volume": 414.37811, "trades": 7, "taker_buy_volume": 52.38, "taker_buy_quote": 414.37811}, {"ts": 1775003040000, "open": 7.911, "high": 7.925, "low": 7.911, "close": 7.925, "volume": 19.55, "quote_volume": 154.7939, "trades": 15, "taker_buy_volume": 19.55, "taker_buy_quote": 154.7939}, {"ts": 1775003100000, "open": 7.916, "high": 7.916, "low": 7.903, "close": 7.904, "volume": 20.22, "quote_volume": 159.91676, "trades": 18, "taker_buy_volume": 2.53, "taker_buy_quote": 19.99712}, {"ts": 1775003160000, "open": 7.905, "high": 7.909, "low": 7.905, "close": 7.909, "volume": 13.46, "quote_volume": 106.44244, "trades": 7, "taker_buy_volume": 13.46, "taker_buy_quote": 106.44244}, {"ts": 1775003220000, "open": 7.904, "high": 7.904, "low": 7.9, "close": 7.9, "volume": 12.7, "quote_volume": 100.3427, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003280000, "open": 7.899, "high": 7.905, "low": 7.896, "close": 7.905, "volume": 9.09, "quote_volume": 71.80593, "trades": 9, "taker_buy_volume": 2.63, "taker_buy_quote": 20.79015}, {"ts": 1775003340000, "open": 7.902, "high": 7.902, "low": 7.892, "close": 7.892, "volume": 24.15, "quote_volume": 190.66257, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003400000, "open": 7.896, "high": 7.915, "low": 7.896, "close": 7.899, "volume": 74.49, "quote_volume": 588.71167, "trades": 49, "taker_buy_volume": 55.51, "taker_buy_quote": 438.71311}, {"ts": 1775003460000, "open": 7.899, "high": 7.899, "low": 7.889, "close": 7.892, "volume": 21.75, "quote_volume": 171.69513, "trades": 19, "taker_buy_volume": 7.62, "taker_buy_quote": 60.15609}, {"ts": 1775003520000, "open": 7.893, "high": 7.906, "low": 7.893, "close": 7.906, "volume": 17.36, "quote_volume": 137.13259, "trades": 17, "taker_buy_volume": 17.36, "taker_buy_quote": 137.13259}, {"ts": 1775003580000, "open": 7.904, "high": 7.904, "low": 7.896, "close": 7.898, "volume": 38.75, "quote_volume": 306.09897, "trades": 16, "taker_buy_volume": 5.08, "taker_buy_quote": 40.12946}, {"ts": 1775003640000, "open": 7.899, "high": 7.916, "low": 7.899, "close": 7.901, "volume": 311.93, "quote_volume": 2465.3202, "trades": 65, "taker_buy_volume": 279.13, "taker_buy_quote": 2206.11672}, {"ts": 1775003700000, "open": 7.902, "high": 7.908, "low": 7.902, "close": 7.908, "volume": 13.85, "quote_volume": 109.49417, "trades": 14, "taker_buy_volume": 8.89, "taker_buy_quote": 70.27545}, {"ts": 1775003760000, "open": 7.908, "high": 7.908, "low": 7.902, "close": 7.902, "volume": 84.27, "quote_volume": 666.38049, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 7.901, "high": 7.902, "low": 7.899, "close": 7.902, "volume": 7.29, "quote_volume": 57.59415, "trades": 6, "taker_buy_volume": 3.48, "taker_buy_quote": 27.49515}, {"ts": 1775003880000, "open": 7.902, "high": 7.913, "low": 7.902, "close": 7.913, "volume": 14.3, "quote_volume": 113.08242, "trades": 12, "taker_buy_volume": 14.3, "taker_buy_quote": 113.08242}, {"ts": 1775003940000, "open": 7.914, "high": 7.917, "low": 7.9, "close": 7.9, "volume": 136.51, "quote_volume": 1080.22188, "trades": 25, "taker_buy_volume": 11.8, "taker_buy_quote": 93.40029}, {"ts": 1775004000000, "open": 7.901, "high": 7.901, "low": 7.901, "close": 7.901, "volume": 1.27, "quote_volume": 10.03427, "trades": 1, "taker_buy_volume": 1.27, "taker_buy_quote": 10.03427}, {"ts": 1775004060000, "open": 7.899, "high": 7.901, "low": 7.891, "close": 7.901, "volume": 28.32, "quote_volume": 223.57726, "trades": 20, "taker_buy_volume": 19.43, "taker_buy_quote": 153.39198}, {"ts": 1775004120000, "open": 7.902, "high": 7.907, "low": 7.902, "close": 7.907, "volume": 7.62, "quote_volume": 60.23229, "trades": 10, "taker_buy_volume": 7.62, "taker_buy_quote": 60.23229}, {"ts": 1775004180000, "open": 7.903, "high": 7.903, "low": 7.891, "close": 7.891, "volume": 16.24, "quote_volume": 128.2489, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 7.893, "high": 7.903, "low": 7.875, "close": 7.88, "volume": 795.13, "quote_volume": 6274.95501, "trades": 99, "taker_buy_volume": 32.81, "taker_buy_quote": 258.79407}, {"ts": 1775004300000, "open": 7.881, "high": 7.884, "low": 7.871, "close": 7.884, "volume": 22.83, "quote_volume": 179.85215, "trades": 21, "taker_buy_volume": 8.96, "taker_buy_quote": 70.62144}, {"ts": 1775004360000, "open": 7.885, "high": 7.889, "low": 7.885, "close": 7.889, "volume": 6.33, "quote_volume": 49.9246, "trades": 5, "taker_buy_volume": 6.33, "taker_buy_quote": 49.9246}, {"ts": 1775004420000, "open": 7.889, "high": 7.889, "low": 7.882, "close": 7.882, "volume": 8.54, "quote_volume": 67.33944, "trades": 8, "taker_buy_volume": 0.04, "taker_buy_quote": 0.31556}, {"ts": 1775004480000, "open": 7.884, "high": 7.943, "low": 7.884, "close": 7.917, "volume": 900.31, "quote_volume": 7137.9209, "trades": 123, "taker_buy_volume": 708.7, "taker_buy_quote": 5620.93234}, {"ts": 1775004540000, "open": 7.917, "high": 7.92, "low": 7.907, "close": 7.917, "volume": 78.12, "quote_volume": 618.34437, "trades": 43, "taker_buy_volume": 34.34, "taker_buy_quote": 271.77175}, {"ts": 1775004600000, "open": 7.921, "high": 7.927, "low": 7.921, "close": 7.927, "volume": 8.68, "quote_volume": 68.77969, "trades": 13, "taker_buy_volume": 8.68, "taker_buy_quote": 68.77969}, {"ts": 1775004660000, "open": 7.925, "high": 7.925, "low": 7.915, "close": 7.915, "volume": 31.04, "quote_volume": 245.79831, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004720000, "open": 7.925, "high": 7.958, "low": 7.925, "close": 7.943, "volume": 350.55, "quote_volume": 2783.79811, "trades": 91, "taker_buy_volume": 232.18, "taker_buy_quote": 1843.67038}, {"ts": 1775004780000, "open": 7.941, "high": 7.941, "low": 7.913, "close": 7.919, "volume": 61.21, "quote_volume": 484.84465, "trades": 41, "taker_buy_volume": 11.81, "taker_buy_quote": 93.48555}, {"ts": 1775004840000, "open": 7.92, "high": 7.93, "low": 7.92, "close": 7.924, "volume": 59.72, "quote_volume": 473.26574, "trades": 30, "taker_buy_volume": 13.97, "taker_buy_quote": 110.71225}, {"ts": 1775004900000, "open": 7.924, "high": 7.924, "low": 7.905, "close": 7.915, "volume": 34.64, "quote_volume": 274.13597, "trades": 34, "taker_buy_volume": 11.43, "taker_buy_quote": 90.42273}, {"ts": 1775004960000, "open": 7.915, "high": 7.915, "low": 7.886, "close": 7.886, "volume": 102.45, "quote_volume": 809.72353, "trades": 62, "taker_buy_volume": 9.27, "taker_buy_quote": 73.16265}, {"ts": 1775005020000, "open": 7.893, "high": 7.893, "low": 7.891, "close": 7.891, "volume": 40.07, "quote_volume": 316.21906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005080000, "open": 7.892, "high": 7.892, "low": 7.892, "close": 7.892, "volume": 8.0, "quote_volume": 63.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005140000, "open": 7.892, "high": 7.892, "low": 7.876, "close": 7.88, "volume": 191.55, "quote_volume": 1510.60304, "trades": 19, "taker_buy_volume": 20.38, "taker_buy_quote": 160.56421}, {"ts": 1775005200000, "open": 7.879, "high": 7.885, "low": 7.879, "close": 7.885, "volume": 26.79, "quote_volume": 211.21868, "trades": 10, "taker_buy_volume": 6.38, "taker_buy_quote": 50.29351}, {"ts": 1775005260000, "open": 7.886, "high": 7.892, "low": 7.886, "close": 7.89, "volume": 29.24, "quote_volume": 230.66508, "trades": 17, "taker_buy_volume": 25.41, "taker_buy_quote": 200.4451}, {"ts": 1775005320000, "open": 7.889, "high": 7.892, "low": 7.889, "close": 7.889, "volume": 8.92, "quote_volume": 70.38135, "trades": 8, "taker_buy_volume": 3.82, "taker_buy_quote": 30.14361}, {"ts": 1775005380000, "open": 7.891, "high": 7.9, "low": 7.891, "close": 7.898, "volume": 39.14, "quote_volume": 309.08976, "trades": 20, "taker_buy_volume": 28.3, "taker_buy_quote": 223.46587}, {"ts": 1775005440000, "open": 7.899, "high": 7.899, "low": 7.887, "close": 7.893, "volume": 21.22, "quote_volume": 167.452, "trades": 19, "taker_buy_volume": 1.03, "taker_buy_quote": 8.13597}, {"ts": 1775005500000, "open": 7.892, "high": 7.892, "low": 7.877, "close": 7.888, "volume": 24.76, "quote_volume": 195.22577, "trades": 23, "taker_buy_volume": 3.84, "taker_buy_quote": 30.28608}, {"ts": 1775005560000, "open": 7.889, "high": 7.889, "low": 7.882, "close": 7.888, "volume": 24.81, "quote_volume": 195.63103, "trades": 17, "taker_buy_volume": 16.15, "taker_buy_quote": 127.34603}, {"ts": 1775005620000, "open": 7.887, "high": 7.921, "low": 7.886, "close": 7.904, "volume": 577.48, "quote_volume": 4568.90379, "trades": 90, "taker_buy_volume": 548.87, "taker_buy_quote": 4342.66658}, {"ts": 1775005680000, "open": 7.904, "high": 7.904, "low": 7.904, "close": 7.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005740000, "open": 7.907, "high": 7.929, "low": 7.907, "close": 7.929, "volume": 165.63, "quote_volume": 1312.08604, "trades": 41, "taker_buy_volume": 153.09, "taker_buy_quote": 1212.74543}, {"ts": 1775005800000, "open": 7.929, "high": 7.945, "low": 7.912, "close": 7.92, "volume": 389.06, "quote_volume": 3082.33281, "trades": 111, "taker_buy_volume": 164.26, "taker_buy_quote": 1302.00028}, {"ts": 1775005860000, "open": 7.919, "high": 7.919, "low": 7.876, "close": 7.885, "volume": 394.06, "quote_volume": 3111.74748, "trades": 84, "taker_buy_volume": 97.58, "taker_buy_quote": 770.02716}, {"ts": 1775005920000, "open": 7.886, "high": 7.886, "low": 7.867, "close": 7.875, "volume": 392.48, "quote_volume": 3091.67284, "trades": 39, "taker_buy_volume": 26.67, "taker_buy_quote": 209.95802}, {"ts": 1775005980000, "open": 7.876, "high": 7.884, "low": 7.876, "close": 7.884, "volume": 48.91, "quote_volume": 385.46806, "trades": 16, "taker_buy_volume": 31.99, "taker_buy_quote": 252.07078}, {"ts": 1775006040000, "open": 7.884, "high": 7.905, "low": 7.874, "close": 7.896, "volume": 469.78, "quote_volume": 3709.1091, "trades": 80, "taker_buy_volume": 367.4, "taker_buy_quote": 2901.97018}, {"ts": 1775006100000, "open": 7.895, "high": 7.895, "low": 7.877, "close": 7.877, "volume": 23.54, "quote_volume": 185.64295, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006160000, "open": 7.877, "high": 7.877, "low": 7.872, "close": 7.876, "volume": 32.36, "quote_volume": 254.82563, "trades": 16, "taker_buy_volume": 12.64, "taker_buy_quote": 99.5224}, {"ts": 1775006220000, "open": 7.875, "high": 7.875, "low": 7.866, "close": 7.866, "volume": 81.99, "quote_volume": 645.32713, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006280000, "open": 7.87, "high": 7.874, "low": 7.864, "close": 7.866, "volume": 121.15, "quote_volume": 953.78991, "trades": 56, "taker_buy_volume": 6.4, "taker_buy_quote": 50.3808}, {"ts": 1775006340000, "open": 7.868, "high": 7.869, "low": 7.85, "close": 7.852, "volume": 101.66, "quote_volume": 798.54379, "trades": 64, "taker_buy_volume": 7.74, "taker_buy_quote": 60.82868}, {"ts": 1775006400000, "open": 7.856, "high": 7.862, "low": 7.841, "close": 7.841, "volume": 493.75, "quote_volume": 3876.51683, "trades": 63, "taker_buy_volume": 38.59, "taker_buy_quote": 303.17891}, {"ts": 1775006460000, "open": 7.841, "high": 7.87, "low": 7.819, "close": 7.822, "volume": 1089.15, "quote_volume": 8538.5948, "trades": 200, "taker_buy_volume": 653.09, "taker_buy_quote": 5124.22291}, {"ts": 1775006520000, "open": 7.822, "high": 7.825, "low": 7.821, "close": 7.825, "volume": 22.73, "quote_volume": 177.8134, "trades": 8, "taker_buy_volume": 10.6, "taker_buy_quote": 82.9344}, {"ts": 1775006580000, "open": 7.826, "high": 7.827, "low": 7.82, "close": 7.822, "volume": 61.5, "quote_volume": 481.11885, "trades": 32, "taker_buy_volume": 6.44, "taker_buy_quote": 50.38529}, {"ts": 1775006640000, "open": 7.823, "high": 7.823, "low": 7.82, "close": 7.82, "volume": 11.57, "quote_volume": 90.49663, "trades": 7, "taker_buy_volume": 5.12, "taker_buy_quote": 40.05376}, {"ts": 1775006700000, "open": 7.82, "high": 7.825, "low": 7.819, "close": 7.825, "volume": 32.23, "quote_volume": 252.11191, "trades": 20, "taker_buy_volume": 15.65, "taker_buy_quote": 122.41689}, {"ts": 1775006760000, "open": 7.825, "high": 7.835, "low": 7.825, "close": 7.835, "volume": 15.19, "quote_volume": 118.94387, "trades": 16, "taker_buy_volume": 13.34, "taker_buy_quote": 104.45524}, {"ts": 1775006820000, "open": 7.835, "high": 7.841, "low": 7.835, "close": 7.84, "volume": 20.75, "quote_volume": 162.66366, "trades": 10, "taker_buy_volume": 8.04, "taker_buy_quote": 63.01726}, {"ts": 1775006880000, "open": 7.839, "high": 7.84, "low": 7.832, "close": 7.84, "volume": 52.4, "quote_volume": 410.70216, "trades": 19, "taker_buy_volume": 42.16, "taker_buy_quote": 330.46664}, {"ts": 1775006940000, "open": 7.842, "high": 7.858, "low": 7.842, "close": 7.852, "volume": 55.85, "quote_volume": 438.54971, "trades": 28, "taker_buy_volume": 52.01, "taker_buy_quote": 408.40443}, {"ts": 1775007000000, "open": 7.853, "high": 7.857, "low": 7.843, "close": 7.851, "volume": 225.87, "quote_volume": 1773.06639, "trades": 28, "taker_buy_volume": 144.97, "taker_buy_quote": 1138.40092}, {"ts": 1775007060000, "open": 7.851, "high": 7.855, "low": 7.846, "close": 7.849, "volume": 23.21, "quote_volume": 182.21243, "trades": 19, "taker_buy_volume": 12.97, "taker_buy_quote": 101.83355}, {"ts": 1775007120000, "open": 7.849, "high": 7.896, "low": 7.849, "close": 7.869, "volume": 205.05, "quote_volume": 1615.01131, "trades": 97, "taker_buy_volume": 167.63, "taker_buy_quote": 1320.57407}, {"ts": 1775007180000, "open": 7.869, "high": 7.869, "low": 7.86, "close": 7.864, "volume": 44.57, "quote_volume": 350.49866, "trades": 29, "taker_buy_volume": 6.04, "taker_buy_quote": 47.48832}, {"ts": 1775007240000, "open": 7.864, "high": 7.871, "low": 7.859, "close": 7.871, "volume": 36.91, "quote_volume": 290.3489, "trades": 29, "taker_buy_volume": 11.92, "taker_buy_quote": 93.77996}, {"ts": 1775007300000, "open": 7.871, "high": 7.874, "low": 7.87, "close": 7.87, "volume": 18.31, "quote_volume": 144.15534, "trades": 14, "taker_buy_volume": 4.16, "taker_buy_quote": 32.75104}, {"ts": 1775007360000, "open": 7.871, "high": 7.875, "low": 7.871, "close": 7.875, "volume": 7.49, "quote_volume": 58.96768, "trades": 7, "taker_buy_volume": 7.49, "taker_buy_quote": 58.96768}, {"ts": 1775007420000, "open": 7.876, "high": 7.883, "low": 7.876, "close": 7.88, "volume": 19.93, "quote_volume": 157.06467, "trades": 15, "taker_buy_volume": 15.32, "taker_buy_quote": 120.73172}, {"ts": 1775007480000, "open": 7.879, "high": 7.879, "low": 7.873, "close": 7.873, "volume": 8.96, "quote_volume": 70.56896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 7.874, "high": 7.889, "low": 7.874, "close": 7.887, "volume": 27.89, "quote_volume": 219.84885, "trades": 27, "taker_buy_volume": 22.77, "taker_buy_quote": 179.47253}, {"ts": 1775007600000, "open": 7.888, "high": 7.891, "low": 7.886, "close": 7.891, "volume": 38.62, "quote_volume": 304.63163, "trades": 16, "taker_buy_volume": 12.62, "taker_buy_quote": 99.55656}, {"ts": 1775007660000, "open": 7.891, "high": 7.891, "low": 7.868, "close": 7.882, "volume": 63.14, "quote_volume": 497.67658, "trades": 50, "taker_buy_volume": 21.67, "taker_buy_quote": 170.76329}, {"ts": 1775007720000, "open": 7.883, "high": 7.888, "low": 7.883, "close": 7.888, "volume": 7.61, "quote_volume": 60.00848, "trades": 8, "taker_buy_volume": 7.61, "taker_buy_quote": 60.00848}, {"ts": 1775007780000, "open": 7.886, "high": 7.886, "low": 7.88, "close": 7.881, "volume": 31.98, "quote_volume": 252.09009, "trades": 14, "taker_buy_volume": 1.28, "taker_buy_quote": 10.09024}, {"ts": 1775007840000, "open": 7.88, "high": 7.882, "low": 7.879, "close": 7.882, "volume": 218.41, "quote_volume": 1721.4131, "trades": 10, "taker_buy_volume": 215.85, "taker_buy_quote": 1701.24158}, {"ts": 1775007900000, "open": 7.882, "high": 7.884, "low": 7.882, "close": 7.884, "volume": 74.7, "quote_volume": 588.78924, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 588.78924}, {"ts": 1775007960000, "open": 7.883, "high": 7.886, "low": 7.879, "close": 7.886, "volume": 15.36, "quote_volume": 121.07008, "trades": 15, "taker_buy_volume": 8.96, "taker_buy_quote": 70.63168}, {"ts": 1775008020000, "open": 7.885, "high": 7.885, "low": 7.879, "close": 7.881, "volume": 10.89, "quote_volume": 85.82919, "trades": 9, "taker_buy_volume": 4.49, "taker_buy_quote": 35.38055}, {"ts": 1775008080000, "open": 7.882, "high": 7.884, "low": 7.882, "close": 7.884, "volume": 3.84, "quote_volume": 30.27072, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 30.27072}, {"ts": 1775008140000, "open": 7.885, "high": 7.885, "low": 7.88, "close": 7.88, "volume": 29.15, "quote_volume": 229.76687, "trades": 10, "taker_buy_volume": 1.27, "taker_buy_quote": 10.01395}, {"ts": 1775008200000, "open": 7.885, "high": 7.891, "low": 7.881, "close": 7.883, "volume": 40.92, "quote_volume": 322.7124, "trades": 26, "taker_buy_volume": 15.49, "taker_buy_quote": 122.15087}, {"ts": 1775008260000, "open": 7.882, "high": 7.882, "low": 7.881, "close": 7.881, "volume": 2.54, "quote_volume": 20.01901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008320000, "open": 7.881, "high": 7.881, "low": 7.881, "close": 7.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 7.88, "high": 7.882, "low": 7.879, "close": 7.882, "volume": 23.84, "quote_volume": 187.84721, "trades": 29, "taker_buy_volume": 6.73, "taker_buy_quote": 53.03624}, {"ts": 1775008440000, "open": 7.88, "high": 7.88, "low": 7.878, "close": 7.878, "volume": 8.38, "quote_volume": 66.02694, "trades": 10, "taker_buy_volume": 0.92, "taker_buy_quote": 7.2496}, {"ts": 1775008500000, "open": 7.878, "high": 7.88, "low": 7.878, "close": 7.879, "volume": 4.73, "quote_volume": 37.26806, "trades": 4, "taker_buy_volume": 3.45, "taker_buy_quote": 27.18294}, {"ts": 1775008560000, "open": 7.88, "high": 7.891, "low": 7.88, "close": 7.886, "volume": 146.89, "quote_volume": 1158.10305, "trades": 35, "taker_buy_volume": 119.48, "taker_buy_quote": 941.93352}, {"ts": 1775008620000, "open": 7.887, "high": 7.898, "low": 7.887, "close": 7.89, "volume": 58.26, "quote_volume": 459.95811, "trades": 40, "taker_buy_volume": 16.54, "taker_buy_quote": 130.54738}, {"ts": 1775008680000, "open": 7.89, "high": 7.89, "low": 7.867, "close": 7.87, "volume": 239.21, "quote_volume": 1883.53843, "trades": 110, "taker_buy_volume": 23.47, "taker_buy_quote": 184.90434}, {"ts": 1775008740000, "open": 7.869, "high": 7.872, "low": 7.864, "close": 7.872, "volume": 17.91, "quote_volume": 140.91332, "trades": 13, "taker_buy_volume": 7.67, "taker_buy_quote": 60.36036}, {"ts": 1775008800000, "open": 7.873, "high": 7.876, "low": 7.873, "close": 7.876, "volume": 13.07, "quote_volume": 102.90779, "trades": 7, "taker_buy_volume": 13.07, "taker_buy_quote": 102.90779}, {"ts": 1775008860000, "open": 7.876, "high": 7.876, "low": 7.873, "close": 7.873, "volume": 34.21, "quote_volume": 269.38171, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008920000, "open": 7.872, "high": 7.872, "low": 7.86, "close": 7.87, "volume": 27.37, "quote_volume": 215.29556, "trades": 33, "taker_buy_volume": 11.36, "taker_buy_quote": 89.35712}, {"ts": 1775008980000, "open": 7.87, "high": 7.897, "low": 7.87, "close": 7.882, "volume": 224.79, "quote_volume": 1772.71889, "trades": 55, "taker_buy_volume": 196.09, "taker_buy_quote": 1546.59603}, {"ts": 1775009040000, "open": 7.892, "high": 7.892, "low": 7.884, "close": 7.884, "volume": 46.09, "quote_volume": 363.60136, "trades": 34, "taker_buy_volume": 2.54, "taker_buy_quote": 20.04441}, {"ts": 1775009100000, "open": 7.893, "high": 7.911, "low": 7.893, "close": 7.911, "volume": 406.88, "quote_volume": 3217.27706, "trades": 56, "taker_buy_volume": 143.18, "taker_buy_quote": 1131.83127}, {"ts": 1775009160000, "open": 7.91, "high": 7.91, "low": 7.87, "close": 7.878, "volume": 511.31, "quote_volume": 4033.53632, "trades": 117, "taker_buy_volume": 7.39, "taker_buy_quote": 58.28548}, {"ts": 1775009220000, "open": 7.88, "high": 7.881, "low": 7.879, "close": 7.88, "volume": 28.65, "quote_volume": 225.77212, "trades": 13, "taker_buy_volume": 3.84, "taker_buy_quote": 30.26176}, {"ts": 1775009280000, "open": 7.88, "high": 7.88, "low": 7.874, "close": 7.88, "volume": 26.07, "quote_volume": 205.32304, "trades": 32, "taker_buy_volume": 7.36, "taker_buy_quote": 57.97888}, {"ts": 1775009340000, "open": 7.879, "high": 7.901, "low": 7.879, "close": 7.885, "volume": 214.02, "quote_volume": 1689.31852, "trades": 75, "taker_buy_volume": 132.9, "taker_buy_quote": 1048.99584}, {"ts": 1775009400000, "open": 7.884, "high": 7.889, "low": 7.884, "close": 7.886, "volume": 8.7, "quote_volume": 68.61252, "trades": 8, "taker_buy_volume": 4.6, "taker_buy_quote": 36.28172}, {"ts": 1775009460000, "open": 7.887, "high": 7.888, "low": 7.885, "close": 7.888, "volume": 30.28, "quote_volume": 238.81695, "trades": 11, "taker_buy_volume": 24.53, "taker_buy_quote": 193.47054}, {"ts": 1775009520000, "open": 7.889, "high": 7.906, "low": 7.889, "close": 7.905, "volume": 57.81, "quote_volume": 456.48969, "trades": 41, "taker_buy_volume": 45.9, "taker_buy_quote": 362.34114}, {"ts": 1775009580000, "open": 7.906, "high": 7.91, "low": 7.906, "close": 7.91, "volume": 9.66, "quote_volume": 76.38085, "trades": 4, "taker_buy_volume": 9.66, "taker_buy_quote": 76.38085}, {"ts": 1775009640000, "open": 7.909, "high": 7.91, "low": 7.908, "close": 7.91, "volume": 12.95, "quote_volume": 102.41368, "trades": 6, "taker_buy_volume": 9.27, "taker_buy_quote": 73.31097}, {"ts": 1775009700000, "open": 7.909, "high": 7.909, "low": 7.907, "close": 7.907, "volume": 7.88, "quote_volume": 62.31606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009760000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 1.02, "quote_volume": 8.06514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009820000, "open": 7.906, "high": 7.906, "low": 7.899, "close": 7.899, "volume": 10.16, "quote_volume": 80.2894, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009880000, "open": 7.9, "high": 7.904, "low": 7.9, "close": 7.904, "volume": 6.35, "quote_volume": 50.1777, "trades": 5, "taker_buy_volume": 6.35, "taker_buy_quote": 50.1777}, {"ts": 1775009940000, "open": 7.905, "high": 7.91, "low": 7.905, "close": 7.907, "volume": 38.28, "quote_volume": 302.72571, "trades": 18, "taker_buy_volume": 7.62, "taker_buy_quote": 60.25515}, {"ts": 1775010000000, "open": 7.907, "high": 7.907, "low": 7.902, "close": 7.905, "volume": 24.62, "quote_volume": 194.63286, "trades": 12, "taker_buy_volume": 5.56, "taker_buy_quote": 43.94449}, {"ts": 1775010060000, "open": 7.904, "high": 7.912, "low": 7.902, "close": 7.912, "volume": 52.33, "quote_volume": 413.72384, "trades": 19, "taker_buy_volume": 31.07, "taker_buy_quote": 245.62308}, {"ts": 1775010120000, "open": 7.912, "high": 7.914, "low": 7.906, "close": 7.914, "volume": 33.86, "quote_volume": 267.85993, "trades": 22, "taker_buy_volume": 10.02, "taker_buy_quote": 79.2716}, {"ts": 1775010180000, "open": 7.915, "high": 7.925, "low": 7.915, "close": 7.92, "volume": 187.69, "quote_volume": 1486.43325, "trades": 33, "taker_buy_volume": 166.15, "taker_buy_quote": 1315.79329}, {"ts": 1775010240000, "open": 7.922, "high": 7.922, "low": 7.92, "close": 7.921, "volume": 5.11, "quote_volume": 40.4778, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010300000, "open": 7.923, "high": 7.925, "low": 7.923, "close": 7.925, "volume": 3.81, "quote_volume": 30.19044, "trades": 4, "taker_buy_volume": 3.81, "taker_buy_quote": 30.19044}, {"ts": 1775010360000, "open": 7.924, "high": 7.927, "low": 7.911, "close": 7.925, "volume": 54.86, "quote_volume": 434.41749, "trades": 37, "taker_buy_volume": 28.34, "taker_buy_quote": 224.39731}, {"ts": 1775010420000, "open": 7.928, "high": 7.936, "low": 7.928, "close": 7.936, "volume": 77.91, "quote_volume": 617.90254, "trades": 14, "taker_buy_volume": 66.75, "taker_buy_quote": 529.34794}, {"ts": 1775010480000, "open": 7.937, "high": 7.946, "low": 7.937, "close": 7.945, "volume": 57.1, "quote_volume": 453.54444, "trades": 20, "taker_buy_volume": 22.71, "taker_buy_quote": 180.38169}, {"ts": 1775010540000, "open": 7.946, "high": 7.946, "low": 7.936, "close": 7.936, "volume": 17.25, "quote_volume": 136.96146, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010600000, "open": 7.942, "high": 7.957, "low": 7.942, "close": 7.953, "volume": 67.88, "quote_volume": 539.60025, "trades": 28, "taker_buy_volume": 62.8, "taker_buy_quote": 499.19139}, {"ts": 1775010660000, "open": 7.952, "high": 7.952, "low": 7.931, "close": 7.931, "volume": 27.94, "quote_volume": 221.88551, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010720000, "open": 7.932, "high": 7.937, "low": 7.921, "close": 7.921, "volume": 22.47, "quote_volume": 178.16649, "trades": 18, "taker_buy_volume": 7.23, "taker_buy_quote": 57.36663}, {"ts": 1775010780000, "open": 7.922, "high": 7.929, "low": 7.922, "close": 7.929, "volume": 10.16, "quote_volume": 80.52308, "trades": 8, "taker_buy_volume": 10.16, "taker_buy_quote": 80.52308}, {"ts": 1775010840000, "open": 7.93, "high": 7.959, "low": 7.93, "close": 7.959, "volume": 252.96, "quote_volume": 2010.1775, "trades": 57, "taker_buy_volume": 213.51, "taker_buy_quote": 1697.14302}, {"ts": 1775010900000, "open": 7.945, "high": 7.945, "low": 7.926, "close": 7.93, "volume": 206.27, "quote_volume": 1635.92177, "trades": 54, "taker_buy_volume": 14.92, "taker_buy_quote": 118.36667}, {"ts": 1775010960000, "open": 7.928, "high": 7.929, "low": 7.915, "close": 7.915, "volume": 36.83, "quote_volume": 291.83711, "trades": 42, "taker_buy_volume": 10.16, "taker_buy_quote": 80.53578}, {"ts": 1775011020000, "open": 7.914, "high": 7.914, "low": 7.896, "close": 7.896, "volume": 271.44, "quote_volume": 2145.72487, "trades": 47, "taker_buy_volume": 8.89, "taker_buy_quote": 70.30339}, {"ts": 1775011080000, "open": 7.899, "high": 7.899, "low": 7.89, "close": 7.89, "volume": 16.51, "quote_volume": 130.32867, "trades": 14, "taker_buy_volume": 1.27, "taker_buy_quote": 10.02411}, {"ts": 1775011140000, "open": 7.889, "high": 7.889, "low": 7.866, "close": 7.887, "volume": 750.5, "quote_volume": 5911.36959, "trades": 211, "taker_buy_volume": 330.9, "taker_buy_quote": 2606.23267}, {"ts": 1775011200000, "open": 7.876, "high": 7.876, "low": 7.858, "close": 7.871, "volume": 471.48, "quote_volume": 3708.94361, "trades": 224, "taker_buy_volume": 89.23, "taker_buy_quote": 701.93151}, {"ts": 1775011260000, "open": 7.871, "high": 7.879, "low": 7.869, "close": 7.87, "volume": 59.4, "quote_volume": 467.62735, "trades": 46, "taker_buy_volume": 17.38, "taker_buy_quote": 136.86006}, {"ts": 1775011320000, "open": 7.869, "high": 7.872, "low": 7.857, "close": 7.872, "volume": 212.21, "quote_volume": 1668.96975, "trades": 110, "taker_buy_volume": 125.42, "taker_buy_quote": 986.45371}, {"ts": 1775011380000, "open": 7.872, "high": 7.885, "low": 7.872, "close": 7.878, "volume": 154.58, "quote_volume": 1217.90196, "trades": 68, "taker_buy_volume": 39.63, "taker_buy_quote": 312.1656}, {"ts": 1775011440000, "open": 7.878, "high": 7.878, "low": 7.86, "close": 7.86, "volume": 76.76, "quote_volume": 604.16177, "trades": 60, "taker_buy_volume": 7.68, "taker_buy_quote": 60.44928}, {"ts": 1775011500000, "open": 7.868, "high": 7.87, "low": 7.862, "close": 7.868, "volume": 54.78, "quote_volume": 430.98074, "trades": 44, "taker_buy_volume": 20.31, "taker_buy_quote": 159.78888}, {"ts": 1775011560000, "open": 7.867, "high": 7.867, "low": 7.857, "close": 7.857, "volume": 62.24, "quote_volume": 489.44795, "trades": 40, "taker_buy_volume": 5.45, "taker_buy_quote": 42.84643}, {"ts": 1775011620000, "open": 7.859, "high": 7.859, "low": 7.852, "close": 7.855, "volume": 16.59, "quote_volume": 130.3081, "trades": 14, "taker_buy_volume": 3.84, "taker_buy_quote": 30.15936}, {"ts": 1775011680000, "open": 7.856, "high": 7.857, "low": 7.856, "close": 7.857, "volume": 2.56, "quote_volume": 20.11264, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 20.11264}, {"ts": 1775011740000, "open": 7.858, "high": 7.865, "low": 7.856, "close": 7.856, "volume": 74.31, "quote_volume": 584.04624, "trades": 30, "taker_buy_volume": 23.7, "taker_buy_quote": 186.29736}, {"ts": 1775011800000, "open": 7.861, "high": 7.903, "low": 7.861, "close": 7.903, "volume": 284.41, "quote_volume": 2243.8285, "trades": 62, "taker_buy_volume": 284.41, "taker_buy_quote": 2243.8285}, {"ts": 1775011860000, "open": 7.887, "high": 7.887, "low": 7.887, "close": 7.887, "volume": 11.23, "quote_volume": 88.57101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011920000, "open": 7.886, "high": 7.886, "low": 7.872, "close": 7.872, "volume": 282.3, "quote_volume": 2224.13007, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011980000, "open": 7.871, "high": 7.871, "low": 7.87, "close": 7.87, "volume": 2.54, "quote_volume": 19.99107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012040000, "open": 7.874, "high": 7.881, "low": 7.874, "close": 7.881, "volume": 16.97, "quote_volume": 133.65762, "trades": 10, "taker_buy_volume": 16.97, "taker_buy_quote": 133.65762}, {"ts": 1775012100000, "open": 7.882, "high": 7.883, "low": 7.882, "close": 7.883, "volume": 2.56, "quote_volume": 20.1792, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 20.1792}, {"ts": 1775012160000, "open": 7.879, "high": 7.879, "low": 7.872, "close": 7.872, "volume": 10.24, "quote_volume": 80.64512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012220000, "open": 7.871, "high": 7.871, "low": 7.871, "close": 7.871, "volume": 1.28, "quote_volume": 10.07488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012280000, "open": 7.872, "high": 7.873, "low": 7.87, "close": 7.87, "volume": 3.34, "quote_volume": 26.2922, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 20.1536}, {"ts": 1775012340000, "open": 7.874, "high": 7.875, "low": 7.874, "close": 7.875, "volume": 2.56, "quote_volume": 20.15872, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 20.15872}, {"ts": 1775012400000, "open": 7.876, "high": 7.89, "low": 7.874, "close": 7.888, "volume": 53.76, "quote_volume": 423.71328, "trades": 50, "taker_buy_volume": 37.12, "taker_buy_quote": 292.59008}, {"ts": 1775012460000, "open": 7.889, "high": 7.894, "low": 7.883, "close": 7.891, "volume": 25.54, "quote_volume": 201.46191, "trades": 20, "taker_buy_volume": 17.87, "taker_buy_quote": 140.98015}, {"ts": 1775012520000, "open": 7.892, "high": 7.894, "low": 7.884, "close": 7.893, "volume": 28.36, "quote_volume": 223.6995, "trades": 20, "taker_buy_volume": 21.98, "taker_buy_quote": 173.38177}, {"ts": 1775012580000, "open": 7.888, "high": 7.891, "low": 7.885, "close": 7.891, "volume": 13.58, "quote_volume": 107.11521, "trades": 11, "taker_buy_volume": 7.68, "taker_buy_quote": 60.58368}, {"ts": 1775012640000, "open": 7.886, "high": 7.886, "low": 7.88, "close": 7.88, "volume": 29.0, "quote_volume": 228.5893, "trades": 16, "taker_buy_volume": 2.56, "taker_buy_quote": 20.18688}, {"ts": 1775012700000, "open": 7.88, "high": 7.88, "low": 7.88, "close": 7.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 7.885, "high": 7.891, "low": 7.885, "close": 7.891, "volume": 8.96, "quote_volume": 70.67648, "trades": 9, "taker_buy_volume": 8.96, "taker_buy_quote": 70.67648}, {"ts": 1775012820000, "open": 7.892, "high": 7.925, "low": 7.892, "close": 7.915, "volume": 579.1, "quote_volume": 4582.317, "trades": 100, "taker_buy_volume": 518.49, "taker_buy_quote": 4102.46156}, {"ts": 1775012880000, "open": 7.915, "high": 7.921, "low": 7.901, "close": 7.917, "volume": 621.38, "quote_volume": 4915.69764, "trades": 61, "taker_buy_volume": 169.68, "taker_buy_quote": 1343.03416}, {"ts": 1775012940000, "open": 7.916, "high": 7.916, "low": 7.902, "close": 7.915, "volume": 337.4, "quote_volume": 2667.4671, "trades": 59, "taker_buy_volume": 23.55, "taker_buy_quote": 186.32746}, {"ts": 1775013000000, "open": 7.916, "high": 7.919, "low": 7.916, "close": 7.919, "volume": 5.08, "quote_volume": 40.2209, "trades": 4, "taker_buy_volume": 5.08, "taker_buy_quote": 40.2209}, {"ts": 1775013060000, "open": 7.92, "high": 7.925, "low": 7.903, "close": 7.903, "volume": 30.53, "quote_volume": 241.59336, "trades": 28, "taker_buy_volume": 6.61, "taker_buy_quote": 52.3652}, {"ts": 1775013120000, "open": 7.909, "high": 7.923, "low": 7.909, "close": 7.923, "volume": 30.93, "quote_volume": 244.76522, "trades": 19, "taker_buy_volume": 30.93, "taker_buy_quote": 244.76522}, {"ts": 1775013180000, "open": 7.924, "high": 7.929, "low": 7.924, "close": 7.929, "volume": 7.38, "quote_volume": 58.498, "trades": 7, "taker_buy_volume": 7.38, "taker_buy_quote": 58.498}, {"ts": 1775013240000, "open": 7.93, "high": 7.935, "low": 7.93, "close": 7.935, "volume": 7.68, "quote_volume": 60.9216, "trades": 6, "taker_buy_volume": 7.68, "taker_buy_quote": 60.9216}, {"ts": 1775013300000, "open": 7.931, "high": 7.935, "low": 7.924, "close": 7.924, "volume": 36.65, "quote_volume": 290.58676, "trades": 13, "taker_buy_volume": 26.49, "taker_buy_quote": 210.04336}, {"ts": 1775013360000, "open": 7.928, "high": 7.929, "low": 7.928, "close": 7.929, "volume": 2.54, "quote_volume": 20.13839, "trades": 2, "taker_buy_volume": 2.54, "taker_buy_quote": 20.13839}, {"ts": 1775013420000, "open": 7.93, "high": 7.931, "low": 7.925, "close": 7.925, "volume": 13.08, "quote_volume": 103.68351, "trades": 6, "taker_buy_volume": 9.27, "taker_buy_quote": 73.48545}, {"ts": 1775013480000, "open": 7.932, "high": 7.935, "low": 7.93, "close": 7.935, "volume": 10.17, "quote_volume": 80.66588, "trades": 7, "taker_buy_volume": 5.08, "taker_buy_quote": 40.30218}, {"ts": 1775013540000, "open": 7.936, "high": 7.939, "low": 7.931, "close": 7.931, "volume": 43.62, "quote_volume": 346.07844, "trades": 13, "taker_buy_volume": 19.1, "taker_buy_quote": 151.58471}, {"ts": 1775013600000, "open": 7.931, "high": 7.933, "low": 7.915, "close": 7.915, "volume": 30.04, "quote_volume": 238.00409, "trades": 22, "taker_buy_volume": 3.81, "taker_buy_quote": 30.22092}, {"ts": 1775013660000, "open": 7.919, "high": 7.923, "low": 7.919, "close": 7.923, "volume": 6.35, "quote_volume": 50.29835, "trades": 6, "taker_buy_volume": 6.35, "taker_buy_quote": 50.29835}, {"ts": 1775013720000, "open": 7.924, "high": 7.924, "low": 7.924, "close": 7.924, "volume": 1.27, "quote_volume": 10.06348, "trades": 1, "taker_buy_volume": 1.27, "taker_buy_quote": 10.06348}, {"ts": 1775013780000, "open": 7.924, "high": 7.924, "low": 7.924, "close": 7.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013840000, "open": 7.919, "high": 7.919, "low": 7.906, "close": 7.91, "volume": 22.86, "quote_volume": 180.85943, "trades": 20, "taker_buy_volume": 5.08, "taker_buy_quote": 40.17518}, {"ts": 1775013900000, "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013960000, "open": 7.906, "high": 7.906, "low": 7.904, "close": 7.904, "volume": 3.81, "quote_volume": 30.11805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014020000, "open": 7.903, "high": 7.903, "low": 7.892, "close": 7.892, "volume": 45.57, "quote_volume": 359.9649, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014080000, "open": 7.891, "high": 7.891, "low": 7.889, "close": 7.889, "volume": 42.5, "quote_volume": 335.28631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014140000, "open": 7.889, "high": 7.889, "low": 7.889, "close": 7.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014200000, "open": 7.892, "high": 7.908, "low": 7.892, "close": 7.901, "volume": 26.67, "quote_volume": 210.7057, "trades": 21, "taker_buy_volume": 21.59, "taker_buy_quote": 170.561}, {"ts": 1775014260000, "open": 7.9, "high": 7.9, "low": 7.891, "close": 7.891, "volume": 12.7, "quote_volume": 100.27285, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014320000, "open": 7.89, "high": 7.893, "low": 7.886, "close": 7.893, "volume": 11.57, "quote_volume": 91.28557, "trades": 11, "taker_buy_volume": 6.37, "taker_buy_quote": 50.26564}, {"ts": 1775014380000, "open": 7.893, "high": 7.9, "low": 7.893, "close": 7.9, "volume": 62.38, "quote_volume": 492.57695, "trades": 12, "taker_buy_volume": 62.38, "taker_buy_quote": 492.57695}, {"ts": 1775014440000, "open": 7.894, "high": 7.894, "low": 7.89, "close": 7.89, "volume": 47.11, "quote_volume": 371.85468, "trades": 12, "taker_buy_volume": 4.74, "taker_buy_quote": 37.3986}, {"ts": 1775014500000, "open": 7.891, "high": 7.897, "low": 7.891, "close": 7.897, "volume": 8.89, "quote_volume": 70.17766, "trades": 8, "taker_buy_volume": 8.89, "taker_buy_quote": 70.17766}, {"ts": 1775014560000, "open": 7.893, "high": 7.893, "low": 7.893, "close": 7.893, "volume": 1.27, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014620000, "open": 7.892, "high": 7.902, "low": 7.892, "close": 7.902, "volume": 12.7, "quote_volume": 100.29698, "trades": 10, "taker_buy_volume": 11.43, "taker_buy_quote": 90.27414}, {"ts": 1775014680000, "open": 7.898, "high": 7.898, "low": 7.891, "close": 7.896, "volume": 47.89, "quote_volume": 378.01183, "trades": 23, "taker_buy_volume": 33.25, "taker_buy_quote": 262.4406}, {"ts": 1775014740000, "open": 7.892, "high": 7.9, "low": 7.889, "close": 7.894, "volume": 52.27, "quote_volume": 412.55869, "trades": 35, "taker_buy_volume": 25.47, "taker_buy_quote": 201.03192}, {"ts": 1775014800000, "open": 7.894, "high": 7.894, "low": 7.867, "close": 7.874, "volume": 140.4, "quote_volume": 1105.7358, "trades": 50, "taker_buy_volume": 35.5, "taker_buy_quote": 279.67185}, {"ts": 1775014860000, "open": 7.87, "high": 7.872, "low": 7.864, "close": 7.872, "volume": 42.75, "quote_volume": 336.37309, "trades": 19, "taker_buy_volume": 34.78, "taker_buy_quote": 273.67304}, {"ts": 1775014920000, "open": 7.872, "high": 7.872, "low": 7.872, "close": 7.872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014980000, "open": 7.871, "high": 7.875, "low": 7.867, "close": 7.875, "volume": 270.67, "quote_volume": 2130.44361, "trades": 16, "taker_buy_volume": 3.84, "taker_buy_quote": 30.23616}, {"ts": 1775015040000, "open": 7.875, "high": 7.875, "low": 7.875, "close": 7.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015100000, "open": 7.876, "high": 7.884, "low": 7.876, "close": 7.884, "volume": 11.52, "quote_volume": 90.7776, "trades": 9, "taker_buy_volume": 11.52, "taker_buy_quote": 90.7776}, {"ts": 1775015160000, "open": 7.883, "high": 7.883, "low": 7.864, "close": 7.864, "volume": 80.59, "quote_volume": 634.49519, "trades": 30, "taker_buy_volume": 8.01, "taker_buy_quote": 63.03998}, {"ts": 1775015220000, "open": 7.864, "high": 7.864, "low": 7.848, "close": 7.858, "volume": 74.87, "quote_volume": 587.84026, "trades": 34, "taker_buy_volume": 15.97, "taker_buy_quote": 125.41324}, {"ts": 1775015280000, "open": 7.856, "high": 7.861, "low": 7.84, "close": 7.847, "volume": 336.64, "quote_volume": 2641.51385, "trades": 48, "taker_buy_volume": 4.24, "taker_buy_quote": 33.3256}, {"ts": 1775015340000, "open": 7.846, "high": 7.849, "low": 7.836, "close": 7.839, "volume": 159.03, "quote_volume": 1247.41222, "trades": 39, "taker_buy_volume": 16.57, "taker_buy_quote": 129.94401}, {"ts": 1775015400000, "open": 7.839, "high": 7.839, "low": 7.835, "close": 7.835, "volume": 12.31, "quote_volume": 96.47802, "trades": 7, "taker_buy_volume": 1.28, "taker_buy_quote": 10.03008}, {"ts": 1775015460000, "open": 7.835, "high": 7.835, "low": 7.832, "close": 7.832, "volume": 24.59, "quote_volume": 192.61857, "trades": 9, "taker_buy_volume": 6.48, "taker_buy_quote": 50.75136}, {"ts": 1775015520000, "open": 7.831, "high": 7.836, "low": 7.827, "close": 7.827, "volume": 16.51, "quote_volume": 129.28823, "trades": 14, "taker_buy_volume": 3.92, "taker_buy_quote": 30.70944}, {"ts": 1775015580000, "open": 7.827, "high": 7.827, "low": 7.827, "close": 7.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 7.826, "high": 7.829, "low": 7.822, "close": 7.822, "volume": 55.08, "quote_volume": 431.03806, "trades": 42, "taker_buy_volume": 13.08, "taker_buy_quote": 102.39135}, {"ts": 1775015700000, "open": 7.824, "high": 7.829, "low": 7.812, "close": 7.829, "volume": 263.82, "quote_volume": 2062.55073, "trades": 125, "taker_buy_volume": 71.24, "taker_buy_quote": 557.10259}, {"ts": 1775015760000, "open": 7.828, "high": 7.828, "low": 7.818, "close": 7.821, "volume": 66.97, "quote_volume": 523.8171, "trades": 42, "taker_buy_volume": 13.19, "taker_buy_quote": 103.14036}, {"ts": 1775015820000, "open": 7.82, "high": 7.821, "low": 7.805, "close": 7.812, "volume": 230.15, "quote_volume": 1797.34821, "trades": 89, "taker_buy_volume": 14.06, "taker_buy_quote": 109.80787}, {"ts": 1775015880000, "open": 7.811, "high": 7.811, "low": 7.808, "close": 7.81, "volume": 13.73, "quote_volume": 107.23669, "trades": 12, "taker_buy_volume": 1.29, "taker_buy_quote": 10.0749}, {"ts": 1775015940000, "open": 7.811, "high": 7.824, "low": 7.811, "close": 7.812, "volume": 58.94, "quote_volume": 460.86019, "trades": 47, "taker_buy_volume": 21.15, "taker_buy_quote": 165.37113}, {"ts": 1775016000000, "open": 7.816, "high": 7.82, "low": 7.809, "close": 7.813, "volume": 32.03, "quote_volume": 250.26762, "trades": 26, "taker_buy_volume": 23.0, "taker_buy_quote": 179.7258}, {"ts": 1775016060000, "open": 7.809, "high": 7.81, "low": 7.806, "close": 7.807, "volume": 41.43, "quote_volume": 323.46975, "trades": 24, "taker_buy_volume": 3.87, "taker_buy_quote": 30.22083}, {"ts": 1775016120000, "open": 7.807, "high": 7.824, "low": 7.802, "close": 7.819, "volume": 84.48, "quote_volume": 660.17459, "trades": 71, "taker_buy_volume": 67.93, "taker_buy_quote": 530.85883}, {"ts": 1775016180000, "open": 7.818, "high": 7.818, "low": 7.806, "close": 7.812, "volume": 30.97, "quote_volume": 241.90857, "trades": 25, "taker_buy_volume": 4.96, "taker_buy_quote": 38.74038}, {"ts": 1775016240000, "open": 7.811, "high": 7.817, "low": 7.808, "close": 7.808, "volume": 93.2, "quote_volume": 728.0434, "trades": 49, "taker_buy_volume": 61.2, "taker_buy_quote": 478.15715}, {"ts": 1775016300000, "open": 7.808, "high": 7.811, "low": 7.808, "close": 7.811, "volume": 11.89, "quote_volume": 92.84486, "trades": 6, "taker_buy_volume": 10.6, "taker_buy_quote": 82.77254}, {"ts": 1775016360000, "open": 7.811, "high": 7.816, "low": 7.784, "close": 7.784, "volume": 1269.19, "quote_volume": 9899.73821, "trades": 109, "taker_buy_volume": 32.76, "taker_buy_quote": 255.42498}, {"ts": 1775016420000, "open": 7.785, "high": 7.802, "low": 7.78, "close": 7.801, "volume": 145.99, "quote_volume": 1137.04395, "trades": 71, "taker_buy_volume": 71.61, "taker_buy_quote": 557.80105}, {"ts": 1775016480000, "open": 7.8, "high": 7.8, "low": 7.78, "close": 7.78, "volume": 281.72, "quote_volume": 2192.10191, "trades": 83, "taker_buy_volume": 8.02, "taker_buy_quote": 62.44501}, {"ts": 1775016540000, "open": 7.78, "high": 7.783, "low": 7.78, "close": 7.783, "volume": 82.6, "quote_volume": 642.69152, "trades": 21, "taker_buy_volume": 26.15, "taker_buy_quote": 203.50157}, {"ts": 1775016600000, "open": 7.783, "high": 7.789, "low": 7.78, "close": 7.78, "volume": 42.62, "quote_volume": 331.74477, "trades": 31, "taker_buy_volume": 22.53, "taker_buy_quote": 175.41342}, {"ts": 1775016660000, "open": 7.78, "high": 7.788, "low": 7.754, "close": 7.777, "volume": 1107.21, "quote_volume": 8602.63627, "trades": 354, "taker_buy_volume": 454.38, "taker_buy_quote": 3531.99631}, {"ts": 1775016720000, "open": 7.778, "high": 7.779, "low": 7.77, "close": 7.776, "volume": 477.82, "quote_volume": 3713.17118, "trades": 71, "taker_buy_volume": 358.69, "taker_buy_quote": 2787.21694}, {"ts": 1775016780000, "open": 7.776, "high": 7.777, "low": 7.771, "close": 7.775, "volume": 56.3, "quote_volume": 437.73278, "trades": 29, "taker_buy_volume": 21.98, "taker_buy_quote": 170.8946}, {"ts": 1775016840000, "open": 7.774, "high": 7.779, "low": 7.772, "close": 7.777, "volume": 34.56, "quote_volume": 268.71189, "trades": 20, "taker_buy_volume": 25.96, "taker_buy_quote": 201.84171}, {"ts": 1775016900000, "open": 7.778, "high": 7.78, "low": 7.772, "close": 7.775, "volume": 62.95, "quote_volume": 489.5008, "trades": 55, "taker_buy_volume": 29.67, "taker_buy_quote": 230.68526}, {"ts": 1775016960000, "open": 7.774, "high": 7.774, "low": 7.773, "close": 7.773, "volume": 2.44, "quote_volume": 18.96741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017020000, "open": 7.775, "high": 7.776, "low": 7.775, "close": 7.776, "volume": 2.58, "quote_volume": 20.06079, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 20.06079}, {"ts": 1775017080000, "open": 7.777, "high": 7.791, "low": 7.777, "close": 7.779, "volume": 184.3, "quote_volume": 1434.56172, "trades": 53, "taker_buy_volume": 176.56, "taker_buy_quote": 1374.3471}, {"ts": 1775017140000, "open": 7.779, "high": 7.779, "low": 7.778, "close": 7.778, "volume": 24.01, "quote_volume": 186.76395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017200000, "open": 7.777, "high": 7.779, "low": 7.772, "close": 7.779, "volume": 147.26, "quote_volume": 1145.21951, "trades": 23, "taker_buy_volume": 128.58, "taker_buy_quote": 999.96125}, {"ts": 1775017260000, "open": 7.779, "high": 7.79, "low": 7.779, "close": 7.79, "volume": 33.25, "quote_volume": 258.81825, "trades": 21, "taker_buy_volume": 26.04, "taker_buy_quote": 202.6969}, {"ts": 1775017320000, "open": 7.79, "high": 7.793, "low": 7.784, "close": 7.784, "volume": 44.45, "quote_volume": 346.329, "trades": 18, "taker_buy_volume": 39.26, "taker_buy_quote": 305.9185}, {"ts": 1775017380000, "open": 7.787, "high": 7.788, "low": 7.787, "close": 7.788, "volume": 2.24, "quote_volume": 17.44383, "trades": 2, "taker_buy_volume": 2.24, "taker_buy_quote": 17.44383}, {"ts": 1775017440000, "open": 7.788, "high": 7.793, "low": 7.788, "close": 7.793, "volume": 22.47, "quote_volume": 175.08954, "trades": 7, "taker_buy_volume": 22.47, "taker_buy_quote": 175.08954}, {"ts": 1775017500000, "open": 7.786, "high": 7.786, "low": 7.785, "close": 7.785, "volume": 2.58, "quote_volume": 20.08659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017560000, "open": 7.784, "high": 7.784, "low": 7.783, "close": 7.783, "volume": 2.21, "quote_volume": 17.20135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 7.782, "high": 7.834, "low": 7.781, "close": 7.82, "volume": 187.43, "quote_volume": 1463.31083, "trades": 113, "taker_buy_volume": 148.76, "taker_buy_quote": 1160.85736}, {"ts": 1775017680000, "open": 7.821, "high": 7.826, "low": 7.812, "close": 7.812, "volume": 72.39, "quote_volume": 565.98731, "trades": 31, "taker_buy_volume": 7.74, "taker_buy_quote": 60.55389}, {"ts": 1775017740000, "open": 7.819, "high": 7.837, "low": 7.819, "close": 7.833, "volume": 755.42, "quote_volume": 5912.59835, "trades": 85, "taker_buy_volume": 541.75, "taker_buy_quote": 4240.65563}, {"ts": 1775017800000, "open": 7.833, "high": 7.855, "low": 7.812, "close": 7.839, "volume": 803.27, "quote_volume": 6288.27713, "trades": 210, "taker_buy_volume": 301.65, "taker_buy_quote": 2363.81126}, {"ts": 1775017860000, "open": 7.838, "high": 7.841, "low": 7.807, "close": 7.82, "volume": 261.29, "quote_volume": 2043.34944, "trades": 88, "taker_buy_volume": 146.08, "taker_buy_quote": 1142.58789}, {"ts": 1775017920000, "open": 7.809, "high": 7.81, "low": 7.809, "close": 7.81, "volume": 40.29, "quote_volume": 314.63916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017980000, "open": 7.82, "high": 7.82, "low": 7.815, "close": 7.815, "volume": 26.46, "quote_volume": 206.7908, "trades": 2, "taker_buy_volume": 1.18, "taker_buy_quote": 9.2276}, {"ts": 1775018040000, "open": 7.815, "high": 7.815, "low": 7.801, "close": 7.801, "volume": 106.05, "quote_volume": 827.96322, "trades": 27, "taker_buy_volume": 6.73, "taker_buy_quote": 52.5613}, {"ts": 1775018100000, "open": 7.803, "high": 7.803, "low": 7.8, "close": 7.801, "volume": 29.49, "quote_volume": 230.07588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018160000, "open": 7.801, "high": 7.801, "low": 7.8, "close": 7.8, "volume": 39.94, "quote_volume": 311.53366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "open": 7.8, "high": 7.835, "low": 7.8, "close": 7.831, "volume": 885.19, "quote_volume": 6920.79978, "trades": 84, "taker_buy_volume": 850.2, "taker_buy_quote": 6647.87778}, {"ts": 1775018280000, "open": 7.823, "high": 7.823, "low": 7.819, "close": 7.819, "volume": 42.38, "quote_volume": 331.40199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018340000, "open": 7.82, "high": 7.821, "low": 7.813, "close": 7.821, "volume": 41.19, "quote_volume": 322.00298, "trades": 16, "taker_buy_volume": 2.58, "taker_buy_quote": 20.17689}, {"ts": 1775018400000, "open": 7.819, "high": 7.827, "low": 7.812, "close": 7.827, "volume": 57.5, "quote_volume": 449.5086, "trades": 23, "taker_buy_volume": 16.8, "taker_buy_quote": 131.40564}, {"ts": 1775018460000, "open": 7.821, "high": 7.842, "low": 7.82, "close": 7.835, "volume": 82.45, "quote_volume": 645.4963, "trades": 29, "taker_buy_volume": 21.62, "taker_buy_quote": 169.38534}, {"ts": 1775018520000, "open": 7.834, "high": 7.834, "low": 7.826, "close": 7.826, "volume": 29.46, "quote_volume": 230.62859, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 7.832, "high": 7.832, "low": 7.83, "close": 7.831, "volume": 51.09, "quote_volume": 400.09559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018640000, "open": 7.83, "high": 7.838, "low": 7.827, "close": 7.831, "volume": 84.43, "quote_volume": 661.28588, "trades": 17, "taker_buy_volume": 26.99, "taker_buy_quote": 211.54762}, {"ts": 1775018700000, "open": 7.831, "high": 7.831, "low": 7.83, "close": 7.83, "volume": 28.18, "quote_volume": 220.67439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018760000, "open": 7.831, "high": 7.831, "low": 7.83, "close": 7.83, "volume": 40.48, "quote_volume": 316.97257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018820000, "open": 7.842, "high": 7.879, "low": 7.842, "close": 7.865, "volume": 583.13, "quote_volume": 4586.06806, "trades": 103, "taker_buy_volume": 488.44, "taker_buy_quote": 3841.33865}, {"ts": 1775018880000, "open": 7.865, "high": 7.865, "low": 7.862, "close": 7.862, "volume": 67.2, "quote_volume": 528.37828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018940000, "open": 7.863, "high": 7.877, "low": 7.863, "close": 7.869, "volume": 71.34, "quote_volume": 561.4313, "trades": 24, "taker_buy_volume": 6.87, "taker_buy_quote": 54.10655}, {"ts": 1775019000000, "open": 7.869, "high": 7.884, "low": 7.859, "close": 7.868, "volume": 239.9, "quote_volume": 1889.17814, "trades": 51, "taker_buy_volume": 185.55, "taker_buy_quote": 1461.73634}, {"ts": 1775019060000, "open": 7.867, "high": 7.867, "low": 7.864, "close": 7.865, "volume": 38.98, "quote_volume": 306.56393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019120000, "open": 7.864, "high": 7.88, "low": 7.864, "close": 7.875, "volume": 53.85, "quote_volume": 423.85471, "trades": 8, "taker_buy_volume": 7.85, "taker_buy_quote": 61.84616}, {"ts": 1775019180000, "open": 7.875, "high": 7.88, "low": 7.874, "close": 7.88, "volume": 53.66, "quote_volume": 422.63443, "trades": 5, "taker_buy_volume": 14.17, "taker_buy_quote": 111.6596}, {"ts": 1775019240000, "open": 7.881, "high": 7.884, "low": 7.87, "close": 7.872, "volume": 31.77, "quote_volume": 250.17666, "trades": 15, "taker_buy_volume": 6.27, "taker_buy_quote": 49.425}, {"ts": 1775019300000, "open": 7.871, "high": 7.872, "low": 7.86, "close": 7.861, "volume": 105.5, "quote_volume": 829.93604, "trades": 27, "taker_buy_volume": 42.94, "taker_buy_quote": 337.74647}, {"ts": 1775019360000, "open": 7.859, "high": 7.86, "low": 7.854, "close": 7.856, "volume": 50.01, "quote_volume": 392.98184, "trades": 17, "taker_buy_volume": 1.28, "taker_buy_quote": 10.05568}, {"ts": 1775019420000, "open": 7.857, "high": 7.859, "low": 7.851, "close": 7.858, "volume": 71.71, "quote_volume": 563.25265, "trades": 11, "taker_buy_volume": 32.18, "taker_buy_quote": 252.85627}, {"ts": 1775019480000, "open": 7.852, "high": 7.852, "low": 7.849, "close": 7.849, "volume": 37.42, "quote_volume": 293.7763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019540000, "open": 7.848, "high": 7.857, "low": 7.845, "close": 7.857, "volume": 61.27, "quote_volume": 480.92307, "trades": 12, "taker_buy_volume": 23.27, "taker_buy_quote": 182.75211}, {"ts": 1775019600000, "open": 7.858, "high": 7.859, "low": 7.829, "close": 7.829, "volume": 247.43, "quote_volume": 1940.4236, "trades": 58, "taker_buy_volume": 19.2, "taker_buy_quote": 150.70848}, {"ts": 1775019660000, "open": 7.838, "high": 7.844, "low": 7.828, "close": 7.828, "volume": 38.68, "quote_volume": 303.03102, "trades": 21, "taker_buy_volume": 8.96, "taker_buy_quote": 70.25536}, {"ts": 1775019720000, "open": 7.831, "high": 7.831, "low": 7.819, "close": 7.828, "volume": 26.6, "quote_volume": 208.17223, "trades": 21, "taker_buy_volume": 1.29, "taker_buy_quote": 10.09812}, {"ts": 1775019780000, "open": 7.829, "high": 7.849, "low": 7.829, "close": 7.836, "volume": 126.54, "quote_volume": 992.37069, "trades": 40, "taker_buy_volume": 109.9, "taker_buy_quote": 861.89261}, {"ts": 1775019840000, "open": 7.838, "high": 7.843, "low": 7.815, "close": 7.815, "volume": 135.51, "quote_volume": 1061.58689, "trades": 43, "taker_buy_volume": 85.21, "taker_buy_quote": 668.17679}, {"ts": 1775019900000, "open": 7.821, "high": 7.821, "low": 7.821, "close": 7.821, "volume": 12.78, "quote_volume": 99.95238, "trades": 2, "taker_buy_volume": 12.78, "taker_buy_quote": 99.95238}, {"ts": 1775019960000, "open": 7.822, "high": 7.829, "low": 7.822, "close": 7.829, "volume": 10.26, "quote_volume": 80.28957, "trades": 12, "taker_buy_volume": 10.26, "taker_buy_quote": 80.28957}, {"ts": 1775020020000, "open": 7.823, "high": 7.823, "low": 7.819, "close": 7.823, "volume": 18.07, "quote_volume": 141.32929, "trades": 13, "taker_buy_volume": 8.7, "taker_buy_quote": 68.05236}, {"ts": 1775020080000, "open": 7.818, "high": 7.818, "low": 7.804, "close": 7.804, "volume": 95.55, "quote_volume": 746.4509, "trades": 21, "taker_buy_volume": 6.73, "taker_buy_quote": 52.60841}, {"ts": 1775020140000, "open": 7.803, "high": 7.807, "low": 7.8, "close": 7.804, "volume": 491.01, "quote_volume": 3829.97976, "trades": 39, "taker_buy_volume": 44.98, "taker_buy_quote": 350.93534}, {"ts": 1775020200000, "open": 7.804, "high": 7.804, "low": 7.8, "close": 7.801, "volume": 155.91, "quote_volume": 1216.13852, "trades": 76, "taker_buy_volume": 1.11, "taker_buy_quote": 8.66244}, {"ts": 1775020260000, "open": 7.802, "high": 7.805, "low": 7.783, "close": 7.784, "volume": 251.63, "quote_volume": 1961.76589, "trades": 63, "taker_buy_volume": 56.82, "taker_buy_quote": 443.20728}, {"ts": 1775020320000, "open": 7.788, "high": 7.802, "low": 7.781, "close": 7.8, "volume": 422.77, "quote_volume": 3293.88004, "trades": 96, "taker_buy_volume": 101.94, "taker_buy_quote": 794.17352}, {"ts": 1775020380000, "open": 7.799, "high": 7.806, "low": 7.795, "close": 7.802, "volume": 51.12, "quote_volume": 398.75505, "trades": 43, "taker_buy_volume": 22.7, "taker_buy_quote": 177.11235}, {"ts": 1775020440000, "open": 7.802, "high": 7.804, "low": 7.802, "close": 7.804, "volume": 3.36, "quote_volume": 26.21859, "trades": 3, "taker_buy_volume": 2.58, "taker_buy_quote": 20.13303}, {"ts": 1775020500000, "open": 7.803, "high": 7.815, "low": 7.798, "close": 7.811, "volume": 92.78, "quote_volume": 724.60702, "trades": 47, "taker_buy_volume": 46.4, "taker_buy_quote": 362.35017}, {"ts": 1775020560000, "open": 7.81, "high": 7.81, "low": 7.805, "close": 7.807, "volume": 31.42, "quote_volume": 245.29994, "trades": 12, "taker_buy_volume": 4.52, "taker_buy_quote": 35.28247}, {"ts": 1775020620000, "open": 7.806, "high": 7.81, "low": 7.8, "close": 7.804, "volume": 29.4, "quote_volume": 229.45989, "trades": 35, "taker_buy_volume": 5.16, "taker_buy_quote": 40.29186}, {"ts": 1775020680000, "open": 7.806, "high": 7.816, "low": 7.806, "close": 7.814, "volume": 95.1, "quote_volume": 742.93964, "trades": 33, "taker_buy_volume": 71.54, "taker_buy_quote": 558.88785}, {"ts": 1775020740000, "open": 7.813, "high": 7.818, "low": 7.811, "close": 7.814, "volume": 35.51, "quote_volume": 277.52164, "trades": 17, "taker_buy_volume": 7.74, "taker_buy_quote": 60.4881}, {"ts": 1775020800000, "open": 7.815, "high": 7.818, "low": 7.801, "close": 7.801, "volume": 53.11, "quote_volume": 414.77195, "trades": 29, "taker_buy_volume": 16.75, "taker_buy_quote": 130.92122}, {"ts": 1775020860000, "open": 7.8, "high": 7.8, "low": 7.78, "close": 7.78, "volume": 29.59, "quote_volume": 230.48818, "trades": 24, "taker_buy_volume": 6.03, "taker_buy_quote": 46.94355}, {"ts": 1775020920000, "open": 7.78, "high": 7.792, "low": 7.773, "close": 7.792, "volume": 340.89, "quote_volume": 2652.25462, "trades": 82, "taker_buy_volume": 243.96, "taker_buy_quote": 1898.64931}, {"ts": 1775020980000, "open": 7.782, "high": 7.792, "low": 7.782, "close": 7.792, "volume": 306.43, "quote_volume": 2385.23784, "trades": 61, "taker_buy_volume": 306.43, "taker_buy_quote": 2385.23784}, {"ts": 1775021040000, "open": 7.783, "high": 7.794, "low": 7.777, "close": 7.794, "volume": 400.67, "quote_volume": 3116.43498, "trades": 35, "taker_buy_volume": 313.81, "taker_buy_quote": 2440.80436}, {"ts": 1775021100000, "open": 7.795, "high": 7.823, "low": 7.795, "close": 7.823, "volume": 66.77, "quote_volume": 521.3604, "trades": 66, "taker_buy_volume": 42.57, "taker_buy_quote": 332.44203}, {"ts": 1775021160000, "open": 7.824, "high": 7.829, "low": 7.807, "close": 7.807, "volume": 37.24, "quote_volume": 291.20512, "trades": 37, "taker_buy_volume": 8.86, "taker_buy_quote": 69.34447}, {"ts": 1775021220000, "open": 7.816, "high": 7.817, "low": 7.802, "close": 7.811, "volume": 194.73, "quote_volume": 1520.08434, "trades": 61, "taker_buy_volume": 50.68, "taker_buy_quote": 395.84637}, {"ts": 1775021280000, "open": 7.817, "high": 7.86, "low": 7.817, "close": 7.845, "volume": 97.39, "quote_volume": 763.44776, "trades": 83, "taker_buy_volume": 59.09, "taker_buy_quote": 463.183}, {"ts": 1775021340000, "open": 7.844, "high": 7.844, "low": 7.837, "close": 7.837, "volume": 10.24, "quote_volume": 80.28594, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021400000, "open": 7.847, "high": 7.854, "low": 7.843, "close": 7.854, "volume": 24.54, "quote_volume": 192.57696, "trades": 17, "taker_buy_volume": 16.64, "taker_buy_quote": 130.60352}, {"ts": 1775021460000, "open": 7.844, "high": 7.844, "low": 7.84, "close": 7.84, "volume": 6.4, "quote_volume": 50.1888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021520000, "open": 7.839, "high": 7.839, "low": 7.818, "close": 7.825, "volume": 38.35, "quote_volume": 300.15255, "trades": 31, "taker_buy_volume": 10.12, "taker_buy_quote": 79.15428}, {"ts": 1775021580000, "open": 7.826, "high": 7.826, "low": 7.811, "close": 7.816, "volume": 34.57, "quote_volume": 270.35777, "trades": 15, "taker_buy_volume": 22.96, "taker_buy_quote": 179.62562}, {"ts": 1775021640000, "open": 7.81, "high": 7.827, "low": 7.81, "close": 7.81, "volume": 296.66, "quote_volume": 2318.82983, "trades": 29, "taker_buy_volume": 164.05, "taker_buy_quote": 1283.02065}, {"ts": 1775021700000, "open": 7.81, "high": 7.81, "low": 7.801, "close": 7.801, "volume": 35.89, "quote_volume": 280.24285, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021760000, "open": 7.802, "high": 7.804, "low": 7.792, "close": 7.792, "volume": 22.31, "quote_volume": 173.97768, "trades": 15, "taker_buy_volume": 10.7, "taker_buy_quote": 83.46612}, {"ts": 1775021820000, "open": 7.791, "high": 7.791, "low": 7.779, "close": 7.789, "volume": 151.09, "quote_volume": 1175.97971, "trades": 27, "taker_buy_volume": 6.25, "taker_buy_quote": 48.66835}, {"ts": 1775021880000, "open": 7.789, "high": 7.806, "low": 7.789, "close": 7.8, "volume": 67.52, "quote_volume": 526.69784, "trades": 41, "taker_buy_volume": 37.92, "taker_buy_quote": 295.75723}, {"ts": 1775021940000, "open": 7.799, "high": 7.799, "low": 7.797, "close": 7.797, "volume": 3.87, "quote_volume": 30.17826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022000000, "open": 7.796, "high": 7.796, "low": 7.771, "close": 7.781, "volume": 90.1, "quote_volume": 700.98747, "trades": 84, "taker_buy_volume": 33.26, "taker_buy_quote": 258.69427}, {"ts": 1775022060000, "open": 7.782, "high": 7.791, "low": 7.781, "close": 7.791, "volume": 78.32, "quote_volume": 609.70306, "trades": 64, "taker_buy_volume": 27.37, "taker_buy_quote": 213.09553}, {"ts": 1775022120000, "open": 7.79, "high": 7.791, "low": 7.782, "close": 7.788, "volume": 135.26, "quote_volume": 1053.12065, "trades": 88, "taker_buy_volume": 53.06, "taker_buy_quote": 413.19254}, {"ts": 1775022180000, "open": 7.789, "high": 7.789, "low": 7.782, "close": 7.782, "volume": 14.77, "quote_volume": 114.98935, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022240000, "open": 7.786, "high": 7.787, "low": 7.782, "close": 7.782, "volume": 39.74, "quote_volume": 309.35296, "trades": 17, "taker_buy_volume": 12.88, "taker_buy_quote": 100.28497}, {"ts": 1775022300000, "open": 7.783, "high": 7.783, "low": 7.783, "close": 7.783, "volume": 9.31, "quote_volume": 72.45973, "trades": 2, "taker_buy_volume": 9.31, "taker_buy_quote": 72.45973}, {"ts": 1775022360000, "open": 7.781, "high": 7.781, "low": 7.764, "close": 7.764, "volume": 42.05, "quote_volume": 326.78667, "trades": 34, "taker_buy_volume": 15.88, "taker_buy_quote": 123.38953}, {"ts": 1775022420000, "open": 7.763, "high": 7.763, "low": 7.76, "close": 7.76, "volume": 6.99, "quote_volume": 54.25008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022480000, "open": 7.762, "high": 7.766, "low": 7.762, "close": 7.763, "volume": 55.22, "quote_volume": 428.67753, "trades": 18, "taker_buy_volume": 50.0, "taker_buy_quote": 388.15467}, {"ts": 1775022540000, "open": 7.766, "high": 7.771, "low": 7.76, "close": 7.76, "volume": 70.14, "quote_volume": 544.76436, "trades": 34, "taker_buy_volume": 42.19, "taker_buy_quote": 327.73201}, {"ts": 1775022600000, "open": 7.759, "high": 7.771, "low": 7.759, "close": 7.766, "volume": 45.23, "quote_volume": 351.27601, "trades": 31, "taker_buy_volume": 41.54, "taker_buy_quote": 322.62843}, {"ts": 1775022660000, "open": 7.767, "high": 7.774, "low": 7.767, "close": 7.774, "volume": 10.38, "quote_volume": 80.65872, "trades": 10, "taker_buy_volume": 10.38, "taker_buy_quote": 80.65872}, {"ts": 1775022720000, "open": 7.765, "high": 7.766, "low": 7.761, "close": 7.766, "volume": 33.88, "quote_volume": 263.02261, "trades": 14, "taker_buy_volume": 18.07, "taker_buy_quote": 140.27018}, {"ts": 1775022780000, "open": 7.766, "high": 7.779, "low": 7.766, "close": 7.767, "volume": 51.81, "quote_volume": 402.60764, "trades": 35, "taker_buy_volume": 17.63, "taker_buy_quote": 137.03227}, {"ts": 1775022840000, "open": 7.766, "high": 7.767, "low": 7.766, "close": 7.767, "volume": 2.43, "quote_volume": 18.87252, "trades": 2, "taker_buy_volume": 1.14, "taker_buy_quote": 8.85438}, {"ts": 1775022900000, "open": 7.767, "high": 7.77, "low": 7.766, "close": 7.766, "volume": 5.31, "quote_volume": 41.24922, "trades": 6, "taker_buy_volume": 4.02, "taker_buy_quote": 31.23108}, {"ts": 1775022960000, "open": 7.765, "high": 7.767, "low": 7.763, "close": 7.767, "volume": 18.29, "quote_volume": 142.02621, "trades": 9, "taker_buy_volume": 14.39, "taker_buy_quote": 111.74661}, {"ts": 1775023020000, "open": 7.768, "high": 7.776, "low": 7.768, "close": 7.776, "volume": 11.96, "quote_volume": 92.95239, "trades": 15, "taker_buy_volume": 11.96, "taker_buy_quote": 92.95239}, {"ts": 1775023080000, "open": 7.777, "high": 7.779, "low": 7.774, "close": 7.775, "volume": 12.9, "quote_volume": 100.31685, "trades": 13, "taker_buy_volume": 3.87, "taker_buy_quote": 30.10086}, {"ts": 1775023140000, "open": 7.779, "high": 7.787, "low": 7.779, "close": 7.784, "volume": 243.59, "quote_volume": 1896.45176, "trades": 28, "taker_buy_volume": 228.57, "taker_buy_quote": 1779.51976}, {"ts": 1775023200000, "open": 7.785, "high": 7.794, "low": 7.782, "close": 7.782, "volume": 127.54, "quote_volume": 993.25183, "trades": 34, "taker_buy_volume": 56.0, "taker_buy_quote": 436.20625}, {"ts": 1775023260000, "open": 7.781, "high": 7.781, "low": 7.769, "close": 7.773, "volume": 108.91, "quote_volume": 846.47951, "trades": 31, "taker_buy_volume": 92.14, "taker_buy_quote": 716.09276}, {"ts": 1775023320000, "open": 7.768, "high": 7.768, "low": 7.761, "close": 7.761, "volume": 18.62, "quote_volume": 144.55333, "trades": 11, "taker_buy_volume": 8.24, "taker_buy_quote": 63.95788}, {"ts": 1775023380000, "open": 7.76, "high": 7.77, "low": 7.76, "close": 7.766, "volume": 17.66, "quote_volume": 137.1351, "trades": 14, "taker_buy_volume": 12.46, "taker_buy_quote": 96.7558}, {"ts": 1775023440000, "open": 7.765, "high": 7.765, "low": 7.761, "close": 7.761, "volume": 26.74, "quote_volume": 207.54214, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 7.766, "high": 7.766, "low": 7.757, "close": 7.757, "volume": 42.69, "quote_volume": 331.28608, "trades": 9, "taker_buy_volume": 8.15, "taker_buy_quote": 63.2929}, {"ts": 1775023560000, "open": 7.763, "high": 7.764, "low": 7.757, "close": 7.757, "volume": 30.55, "quote_volume": 237.10089, "trades": 5, "taker_buy_volume": 19.59, "taker_buy_quote": 152.08417}, {"ts": 1775023620000, "open": 7.765, "high": 7.769, "low": 7.765, "close": 7.769, "volume": 6.5, "quote_volume": 50.4855, "trades": 5, "taker_buy_volume": 6.5, "taker_buy_quote": 50.4855}, {"ts": 1775023680000, "open": 7.77, "high": 7.78, "low": 7.761, "close": 7.761, "volume": 59.3, "quote_volume": 460.90466, "trades": 39, "taker_buy_volume": 31.37, "taker_buy_quote": 243.88203}, {"ts": 1775023740000, "open": 7.76, "high": 7.76, "low": 7.754, "close": 7.754, "volume": 842.13, "quote_volume": 6532.43686, "trades": 24, "taker_buy_volume": 721.91, "taker_buy_quote": 5600.03887}, {"ts": 1775023800000, "open": 7.754, "high": 7.761, "low": 7.752, "close": 7.761, "volume": 262.24, "quote_volume": 2034.64392, "trades": 25, "taker_buy_volume": 223.65, "taker_buy_quote": 1735.42092}, {"ts": 1775023860000, "open": 7.761, "high": 7.77, "low": 7.761, "close": 7.761, "volume": 37.69, "quote_volume": 292.74468, "trades": 24, "taker_buy_volume": 26.01, "taker_buy_quote": 202.04955}, {"ts": 1775023920000, "open": 7.765, "high": 7.78, "low": 7.765, "close": 7.78, "volume": 36.69, "quote_volume": 285.27848, "trades": 20, "taker_buy_volume": 36.69, "taker_buy_quote": 285.27848}, {"ts": 1775023980000, "open": 7.774, "high": 7.774, "low": 7.774, "close": 7.774, "volume": 1.29, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024040000, "open": 7.773, "high": 7.773, "low": 7.77, "close": 7.77, "volume": 5.16, "quote_volume": 40.10094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024100000, "open": 7.774, "high": 7.777, "low": 7.774, "close": 7.775, "volume": 7.74, "quote_volume": 60.18237, "trades": 6, "taker_buy_volume": 5.16, "taker_buy_quote": 40.12158}, {"ts": 1775024160000, "open": 7.774, "high": 7.774, "low": 7.768, "close": 7.768, "volume": 9.03, "quote_volume": 70.17213, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024220000, "open": 7.772, "high": 7.781, "low": 7.772, "close": 7.781, "volume": 12.9, "quote_volume": 100.31685, "trades": 12, "taker_buy_volume": 12.9, "taker_buy_quote": 100.31685}, {"ts": 1775024280000, "open": 7.782, "high": 7.791, "low": 7.782, "close": 7.791, "volume": 12.05, "quote_volume": 93.8235, "trades": 11, "taker_buy_volume": 12.05, "taker_buy_quote": 93.8235}, {"ts": 1775024340000, "open": 7.789, "high": 7.789, "low": 7.771, "close": 7.782, "volume": 263.51, "quote_volume": 2050.03304, "trades": 38, "taker_buy_volume": 28.24, "taker_buy_quote": 219.89071}, {"ts": 1775024400000, "open": 7.781, "high": 7.781, "low": 7.779, "close": 7.779, "volume": 3.87, "quote_volume": 30.1086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024460000, "open": 7.778, "high": 7.778, "low": 7.763, "close": 7.763, "volume": 35.64, "quote_volume": 276.83886, "trades": 19, "taker_buy_volume": 13.37, "taker_buy_quote": 103.79131}, {"ts": 1775024520000, "open": 7.764, "high": 7.775, "low": 7.764, "close": 7.775, "volume": 34.69, "quote_volume": 269.52482, "trades": 20, "taker_buy_volume": 15.53, "taker_buy_quote": 120.66016}, {"ts": 1775024580000, "open": 7.776, "high": 7.783, "low": 7.77, "close": 7.783, "volume": 107.69, "quote_volume": 837.37853, "trades": 20, "taker_buy_volume": 66.43, "taker_buy_quote": 516.70839}, {"ts": 1775024640000, "open": 7.782, "high": 7.783, "low": 7.782, "close": 7.782, "volume": 38.36, "quote_volume": 298.52582, "trades": 5, "taker_buy_volume": 31.63, "taker_buy_quote": 246.15296}, {"ts": 1775024700000, "open": 7.782, "high": 7.782, "low": 7.782, "close": 7.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024760000, "open": 7.78, "high": 7.781, "low": 7.776, "close": 7.776, "volume": 58.68, "quote_volume": 456.52067, "trades": 12, "taker_buy_volume": 2.58, "taker_buy_quote": 20.07369}, {"ts": 1775024820000, "open": 7.776, "high": 7.776, "low": 7.773, "close": 7.773, "volume": 31.64, "quote_volume": 245.94546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024880000, "open": 7.771, "high": 7.771, "low": 7.76, "close": 7.764, "volume": 191.53, "quote_volume": 1487.16386, "trades": 23, "taker_buy_volume": 6.13, "taker_buy_quote": 47.58493}, {"ts": 1775024940000, "open": 7.768, "high": 7.792, "low": 7.762, "close": 7.788, "volume": 218.69, "quote_volume": 1701.84848, "trades": 65, "taker_buy_volume": 174.77, "taker_buy_quote": 1360.09252}, {"ts": 1775025000000, "open": 7.789, "high": 7.79, "low": 7.784, "close": 7.785, "volume": 50.97, "quote_volume": 397.0073, "trades": 13, "taker_buy_volume": 3.87, "taker_buy_quote": 30.13956}, {"ts": 1775025060000, "open": 7.783, "high": 7.783, "low": 7.779, "close": 7.779, "volume": 6.45, "quote_volume": 50.18745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025120000, "open": 7.778, "high": 7.778, "low": 7.761, "close": 7.761, "volume": 80.56, "quote_volume": 625.85487, "trades": 27, "taker_buy_volume": 28.32, "taker_buy_quote": 220.00137}, {"ts": 1775025180000, "open": 7.761, "high": 7.784, "low": 7.756, "close": 7.784, "volume": 724.32, "quote_volume": 5626.53219, "trades": 66, "taker_buy_volume": 534.4, "taker_buy_quote": 4151.75958}, {"ts": 1775025240000, "open": 7.769, "high": 7.784, "low": 7.768, "close": 7.776, "volume": 74.88, "quote_volume": 582.4305, "trades": 20, "taker_buy_volume": 40.79, "taker_buy_quote": 317.36616}, {"ts": 1775025300000, "open": 7.776, "high": 7.776, "low": 7.772, "close": 7.772, "volume": 13.59, "quote_volume": 105.66294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025360000, "open": 7.777, "high": 7.78, "low": 7.775, "close": 7.775, "volume": 14.18, "quote_volume": 110.27773, "trades": 11, "taker_buy_volume": 5.16, "taker_buy_quote": 40.13706}, {"ts": 1775025420000, "open": 7.774, "high": 7.807, "low": 7.769, "close": 7.807, "volume": 129.69, "quote_volume": 1009.8131, "trades": 55, "taker_buy_volume": 116.99, "taker_buy_quote": 910.997}, {"ts": 1775025480000, "open": 7.808, "high": 7.816, "low": 7.803, "close": 7.812, "volume": 32.82, "quote_volume": 256.38221, "trades": 22, "taker_buy_volume": 25.49, "taker_buy_quote": 199.14535}, {"ts": 1775025540000, "open": 7.811, "high": 7.811, "low": 7.807, "close": 7.807, "volume": 6.45, "quote_volume": 50.36805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025600000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 1.29, "quote_volume": 10.06974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025660000, "open": 7.813, "high": 7.823, "low": 7.813, "close": 7.816, "volume": 20.13, "quote_volume": 157.36992, "trades": 16, "taker_buy_volume": 13.68, "taker_buy_quote": 106.94769}, {"ts": 1775025720000, "open": 7.816, "high": 7.855, "low": 7.816, "close": 7.845, "volume": 889.31, "quote_volume": 6964.51455, "trades": 115, "taker_buy_volume": 230.65, "taker_buy_quote": 1809.31904}, {"ts": 1775025780000, "open": 7.844, "high": 7.844, "low": 7.823, "close": 7.834, "volume": 239.21, "quote_volume": 1874.00324, "trades": 67, "taker_buy_volume": 60.52, "taker_buy_quote": 474.28022}, {"ts": 1775025840000, "open": 7.833, "high": 7.839, "low": 7.833, "close": 7.836, "volume": 14.2, "quote_volume": 111.267, "trades": 9, "taker_buy_volume": 5.12, "taker_buy_quote": 40.128}, {"ts": 1775025900000, "open": 7.835, "high": 7.972, "low": 7.831, "close": 7.947, "volume": 3711.23, "quote_volume": 29344.96103, "trades": 686, "taker_buy_volume": 2656.96, "taker_buy_quote": 20985.52322}, {"ts": 1775025960000, "open": 7.948, "high": 7.95, "low": 7.901, "close": 7.932, "volume": 466.62, "quote_volume": 3691.94643, "trades": 86, "taker_buy_volume": 28.09, "taker_buy_quote": 222.74468}, {"ts": 1775026020000, "open": 7.927, "high": 7.941, "low": 7.915, "close": 7.929, "volume": 760.63, "quote_volume": 6030.25046, "trades": 106, "taker_buy_volume": 306.91, "taker_buy_quote": 2434.12245}, {"ts": 1775026080000, "open": 7.928, "high": 7.939, "low": 7.92, "close": 7.924, "volume": 277.4, "quote_volume": 2200.80886, "trades": 22, "taker_buy_volume": 156.7, "taker_buy_quote": 1243.97417}, {"ts": 1775026140000, "open": 7.939, "high": 7.947, "low": 7.917, "close": 7.917, "volume": 162.35, "quote_volume": 1288.05801, "trades": 33, "taker_buy_volume": 68.17, "taker_buy_quote": 541.70722}, {"ts": 1775026200000, "open": 7.933, "high": 7.933, "low": 7.933, "close": 7.933, "volume": 6.3, "quote_volume": 49.9779, "trades": 2, "taker_buy_volume": 6.3, "taker_buy_quote": 49.9779}, {"ts": 1775026260000, "open": 7.934, "high": 7.948, "low": 7.914, "close": 7.931, "volume": 343.47, "quote_volume": 2724.44562, "trades": 47, "taker_buy_volume": 172.97, "taker_buy_quote": 1373.95}, {"ts": 1775026320000, "open": 7.949, "high": 8.009, "low": 7.945, "close": 7.977, "volume": 814.6, "quote_volume": 6508.38336, "trades": 158, "taker_buy_volume": 538.29, "taker_buy_quote": 4303.90663}, {"ts": 1775026380000, "open": 7.989, "high": 7.989, "low": 7.976, "close": 7.976, "volume": 32.5, "quote_volume": 259.61388, "trades": 7, "taker_buy_volume": 3.78, "taker_buy_quote": 30.1896}, {"ts": 1775026440000, "open": 7.986, "high": 8.049, "low": 7.973, "close": 8.024, "volume": 1110.97, "quote_volume": 8903.94965, "trades": 165, "taker_buy_volume": 966.4, "taker_buy_quote": 7746.4733}, {"ts": 1775026500000, "open": 8.024, "high": 8.041, "low": 8.009, "close": 8.009, "volume": 492.3, "quote_volume": 3953.78529, "trades": 136, "taker_buy_volume": 412.34, "taker_buy_quote": 3312.32858}, {"ts": 1775026560000, "open": 8.012, "high": 8.012, "low": 7.99, "close": 7.99, "volume": 211.64, "quote_volume": 1694.24259, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026620000, "open": 7.989, "high": 7.989, "low": 7.958, "close": 7.958, "volume": 188.29, "quote_volume": 1500.8191, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026680000, "open": 7.957, "high": 7.957, "low": 7.953, "close": 7.953, "volume": 235.27, "quote_volume": 1872.03451, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026740000, "open": 7.955, "high": 7.959, "low": 7.949, "close": 7.959, "volume": 106.21, "quote_volume": 844.96667, "trades": 19, "taker_buy_volume": 90.81, "taker_buy_quote": 722.53953}, {"ts": 1775026800000, "open": 7.96, "high": 8.017, "low": 7.96, "close": 7.998, "volume": 881.58, "quote_volume": 7049.87972, "trades": 138, "taker_buy_volume": 827.42, "taker_buy_quote": 6616.52635}, {"ts": 1775026860000, "open": 7.997, "high": 8.022, "low": 7.989, "close": 8.014, "volume": 84.77, "quote_volume": 678.98053, "trades": 52, "taker_buy_volume": 49.59, "taker_buy_quote": 397.32698}, {"ts": 1775026920000, "open": 8.013, "high": 8.013, "low": 7.979, "close": 8.007, "volume": 535.61, "quote_volume": 4281.6088, "trades": 78, "taker_buy_volume": 5.06, "taker_buy_quote": 40.50282}, {"ts": 1775026980000, "open": 8.007, "high": 8.012, "low": 7.993, "close": 8.009, "volume": 68.02, "quote_volume": 544.2979, "trades": 26, "taker_buy_volume": 14.84, "taker_buy_quote": 118.85034}, {"ts": 1775027040000, "open": 8.006, "high": 8.006, "low": 7.982, "close": 7.983, "volume": 56.99, "quote_volume": 455.35202, "trades": 30, "taker_buy_volume": 6.73, "taker_buy_quote": 53.79289}, {"ts": 1775027100000, "open": 7.981, "high": 7.991, "low": 7.954, "close": 7.973, "volume": 539.8, "quote_volume": 4302.81291, "trades": 94, "taker_buy_volume": 11.94, "taker_buy_quote": 95.31261}, {"ts": 1775027160000, "open": 7.968, "high": 7.999, "low": 7.968, "close": 7.999, "volume": 243.8, "quote_volume": 1947.8681, "trades": 50, "taker_buy_volume": 242.54, "taker_buy_quote": 1937.82212}, {"ts": 1775027220000, "open": 7.987, "high": 7.997, "low": 7.987, "close": 7.997, "volume": 4.01, "quote_volume": 32.03917, "trades": 2, "taker_buy_volume": 1.13, "taker_buy_quote": 9.03661}, {"ts": 1775027280000, "open": 7.987, "high": 8.021, "low": 7.98, "close": 8.021, "volume": 69.29, "quote_volume": 553.99657, "trades": 39, "taker_buy_volume": 34.96, "taker_buy_quote": 279.98395}, {"ts": 1775027340000, "open": 8.02, "high": 8.022, "low": 8.006, "close": 8.007, "volume": 186.73, "quote_volume": 1496.22795, "trades": 38, "taker_buy_volume": 92.06, "taker_buy_quote": 738.0537}, {"ts": 1775027400000, "open": 8.015, "high": 8.059, "low": 7.985, "close": 8.053, "volume": 1656.04, "quote_volume": 13300.07411, "trades": 238, "taker_buy_volume": 1453.05, "taker_buy_quote": 11672.17961}, {"ts": 1775027460000, "open": 8.054, "high": 8.071, "low": 8.037, "close": 8.054, "volume": 456.56, "quote_volume": 3679.38589, "trades": 114, "taker_buy_volume": 318.77, "taker_buy_quote": 2569.81596}, {"ts": 1775027520000, "open": 8.055, "high": 8.056, "low": 8.026, "close": 8.026, "volume": 273.52, "quote_volume": 2198.21287, "trades": 31, "taker_buy_volume": 2.48, "taker_buy_quote": 19.97763}, {"ts": 1775027580000, "open": 8.038, "high": 8.041, "low": 8.023, "close": 8.038, "volume": 100.31, "quote_volume": 805.60721, "trades": 41, "taker_buy_volume": 20.88, "taker_buy_quote": 167.7991}, {"ts": 1775027640000, "open": 8.027, "high": 8.027, "low": 7.993, "close": 7.993, "volume": 80.46, "quote_volume": 644.34351, "trades": 59, "taker_buy_volume": 27.79, "taker_buy_quote": 222.50531}, {"ts": 1775027700000, "open": 8.006, "high": 8.017, "low": 8.004, "close": 8.017, "volume": 16.46, "quote_volume": 131.86735, "trades": 14, "taker_buy_volume": 15.19, "taker_buy_quote": 121.70227}, {"ts": 1775027760000, "open": 8.018, "high": 8.029, "low": 7.999, "close": 8.006, "volume": 217.22, "quote_volume": 1740.6724, "trades": 54, "taker_buy_volume": 58.32, "taker_buy_quote": 467.71086}, {"ts": 1775027820000, "open": 8.006, "high": 8.006, "low": 8.006, "close": 8.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027880000, "open": 8.016, "high": 8.026, "low": 8.016, "close": 8.026, "volume": 16.02, "quote_volume": 128.48979, "trades": 12, "taker_buy_volume": 16.02, "taker_buy_quote": 128.48979}, {"ts": 1775027940000, "open": 8.027, "high": 8.04, "low": 8.006, "close": 8.006, "volume": 125.93, "quote_volume": 1010.69132, "trades": 87, "taker_buy_volume": 42.15, "taker_buy_quote": 338.4088}, {"ts": 1775028000000, "open": 8.006, "high": 8.033, "low": 8.005, "close": 8.033, "volume": 107.97, "quote_volume": 866.11226, "trades": 41, "taker_buy_volume": 97.21, "taker_buy_quote": 779.81805}, {"ts": 1775028060000, "open": 8.03, "high": 8.042, "low": 8.03, "close": 8.031, "volume": 37.02, "quote_volume": 297.53662, "trades": 27, "taker_buy_volume": 13.38, "taker_buy_quote": 107.54475}, {"ts": 1775028120000, "open": 8.03, "high": 8.056, "low": 8.016, "close": 8.04, "volume": 214.62, "quote_volume": 1724.70758, "trades": 146, "taker_buy_volume": 114.59, "taker_buy_quote": 920.96996}, {"ts": 1775028180000, "open": 8.038, "high": 8.038, "low": 8.023, "close": 8.029, "volume": 57.22, "quote_volume": 459.37551, "trades": 39, "taker_buy_volume": 29.28, "taker_buy_quote": 235.04612}, {"ts": 1775028240000, "open": 8.023, "high": 8.051, "low": 8.021, "close": 8.051, "volume": 57.58, "quote_volume": 463.02019, "trades": 45, "taker_buy_volume": 34.78, "taker_buy_quote": 279.59952}, {"ts": 1775028300000, "open": 8.052, "high": 8.061, "low": 8.044, "close": 8.044, "volume": 53.07, "quote_volume": 427.49533, "trades": 34, "taker_buy_volume": 15.86, "taker_buy_quote": 127.77777}, {"ts": 1775028360000, "open": 8.048, "high": 8.088, "low": 8.048, "close": 8.077, "volume": 630.14, "quote_volume": 5087.93841, "trades": 187, "taker_buy_volume": 520.25, "taker_buy_quote": 4201.05542}, {"ts": 1775028420000, "open": 8.076, "high": 8.076, "low": 8.055, "close": 8.074, "volume": 367.48, "quote_volume": 2965.00407, "trades": 95, "taker_buy_volume": 239.49, "taker_buy_quote": 1932.61239}, {"ts": 1775028480000, "open": 8.075, "high": 8.096, "low": 8.069, "close": 8.074, "volume": 203.9, "quote_volume": 1648.18966, "trades": 72, "taker_buy_volume": 112.57, "taker_buy_quote": 910.27425}, {"ts": 1775028540000, "open": 8.073, "high": 8.073, "low": 8.064, "close": 8.064, "volume": 13.19, "quote_volume": 106.42416, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028600000, "open": 8.064, "high": 8.064, "low": 8.063, "close": 8.063, "volume": 2.88, "quote_volume": 23.222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028660000, "open": 8.062, "high": 8.094, "low": 8.041, "close": 8.083, "volume": 573.7, "quote_volume": 4634.33322, "trades": 128, "taker_buy_volume": 504.24, "taker_buy_quote": 4073.7942}, {"ts": 1775028720000, "open": 8.086, "high": 8.097, "low": 8.08, "close": 8.08, "volume": 187.38, "quote_volume": 1516.71396, "trades": 19, "taker_buy_volume": 177.62, "taker_buy_quote": 1437.82391}, {"ts": 1775028780000, "open": 8.084, "high": 8.368, "low": 8.084, "close": 8.199, "volume": 12002.21, "quote_volume": 98972.06112, "trades": 1967, "taker_buy_volume": 8866.53, "taker_buy_quote": 73035.23899}, {"ts": 1775028840000, "open": 8.212, "high": 8.304, "low": 8.18, "close": 8.28, "volume": 2728.96, "quote_volume": 22519.37957, "trades": 509, "taker_buy_volume": 1987.61, "taker_buy_quote": 16414.94663}, {"ts": 1775028900000, "open": 8.279, "high": 8.328, "low": 8.26, "close": 8.273, "volume": 1756.74, "quote_volume": 14564.06697, "trades": 306, "taker_buy_volume": 872.29, "taker_buy_quote": 7232.05344}, {"ts": 1775028960000, "open": 8.272, "high": 8.272, "low": 8.231, "close": 8.244, "volume": 662.07, "quote_volume": 5465.47528, "trades": 195, "taker_buy_volume": 473.52, "taker_buy_quote": 3909.37252}, {"ts": 1775029020000, "open": 8.243, "high": 8.272, "low": 8.201, "close": 8.272, "volume": 1079.21, "quote_volume": 8896.36117, "trades": 200, "taker_buy_volume": 876.12, "taker_buy_quote": 7226.26158}, {"ts": 1775029080000, "open": 8.255, "high": 8.287, "low": 8.234, "close": 8.234, "volume": 340.25, "quote_volume": 2812.64839, "trades": 109, "taker_buy_volume": 282.13, "taker_buy_quote": 2332.9856}, {"ts": 1775029140000, "open": 8.245, "high": 8.275, "low": 8.245, "close": 8.251, "volume": 386.26, "quote_volume": 3189.36447, "trades": 98, "taker_buy_volume": 321.42, "taker_buy_quote": 2654.27872}, {"ts": 1775029200000, "open": 8.25, "high": 8.293, "low": 8.25, "close": 8.25, "volume": 1845.13, "quote_volume": 15271.71763, "trades": 174, "taker_buy_volume": 97.62, "taker_buy_quote": 807.47041}, {"ts": 1775029260000, "open": 8.249, "high": 8.284, "low": 8.229, "close": 8.266, "volume": 562.21, "quote_volume": 4644.03875, "trades": 176, "taker_buy_volume": 487.76, "taker_buy_quote": 4029.42016}, {"ts": 1775029320000, "open": 8.274, "high": 8.28, "low": 8.242, "close": 8.242, "volume": 200.71, "quote_volume": 1655.47639, "trades": 48, "taker_buy_volume": 20.62, "taker_buy_quote": 170.65062}, {"ts": 1775029380000, "open": 8.254, "high": 8.293, "low": 8.25, "close": 8.254, "volume": 414.33, "quote_volume": 3429.7197, "trades": 91, "taker_buy_volume": 383.17, "taker_buy_quote": 3172.17992}, {"ts": 1775029440000, "open": 8.253, "high": 8.259, "low": 8.214, "close": 8.219, "volume": 343.24, "quote_volume": 2824.48443, "trades": 103, "taker_buy_volume": 41.01, "taker_buy_quote": 337.46694}, {"ts": 1775029500000, "open": 8.218, "high": 8.238, "low": 8.213, "close": 8.22, "volume": 553.74, "quote_volume": 4555.55739, "trades": 82, "taker_buy_volume": 461.75, "taker_buy_quote": 3799.43823}, {"ts": 1775029560000, "open": 8.217, "high": 8.265, "low": 8.174, "close": 8.203, "volume": 2482.54, "quote_volume": 20420.61713, "trades": 531, "taker_buy_volume": 1159.38, "taker_buy_quote": 9548.65653}, {"ts": 1775029620000, "open": 8.202, "high": 8.202, "low": 8.136, "close": 8.191, "volume": 367.09, "quote_volume": 2999.35751, "trades": 168, "taker_buy_volume": 121.22, "taker_buy_quote": 990.50949}, {"ts": 1775029680000, "open": 8.192, "high": 8.203, "low": 8.181, "close": 8.203, "volume": 437.75, "quote_volume": 3586.31293, "trades": 66, "taker_buy_volume": 185.44, "taker_buy_quote": 1519.79103}, {"ts": 1775029740000, "open": 8.204, "high": 8.213, "low": 8.175, "close": 8.199, "volume": 328.08, "quote_volume": 2687.77856, "trades": 149, "taker_buy_volume": 124.46, "taker_buy_quote": 1020.04331}, {"ts": 1775029800000, "open": 8.186, "high": 8.203, "low": 8.185, "close": 8.2, "volume": 74.94, "quote_volume": 614.04691, "trades": 48, "taker_buy_volume": 35.26, "taker_buy_quote": 288.95477}, {"ts": 1775029860000, "open": 8.199, "high": 8.213, "low": 8.192, "close": 8.192, "volume": 297.45, "quote_volume": 2438.93617, "trades": 88, "taker_buy_volume": 27.69, "taker_buy_quote": 227.22483}, {"ts": 1775029920000, "open": 8.191, "high": 8.191, "low": 8.164, "close": 8.19, "volume": 69.16, "quote_volume": 565.77495, "trades": 56, "taker_buy_volume": 28.29, "taker_buy_quote": 231.43188}, {"ts": 1775029980000, "open": 8.189, "high": 8.197, "low": 8.188, "close": 8.19, "volume": 36.24, "quote_volume": 296.87592, "trades": 26, "taker_buy_volume": 13.53, "taker_buy_quote": 110.85867}, {"ts": 1775030040000, "open": 8.189, "high": 8.206, "low": 8.185, "close": 8.206, "volume": 48.16, "quote_volume": 394.7449, "trades": 35, "taker_buy_volume": 38.41, "taker_buy_quote": 314.86879}, {"ts": 1775030100000, "open": 8.205, "high": 8.205, "low": 8.176, "close": 8.189, "volume": 124.61, "quote_volume": 1020.77363, "trades": 85, "taker_buy_volume": 50.43, "taker_buy_quote": 412.86656}, {"ts": 1775030160000, "open": 8.19, "high": 8.198, "low": 8.187, "close": 8.198, "volume": 24.81, "quote_volume": 203.25062, "trades": 23, "taker_buy_volume": 14.6, "taker_buy_quote": 119.64283}, {"ts": 1775030220000, "open": 8.19, "high": 8.213, "low": 8.189, "close": 8.203, "volume": 387.85, "quote_volume": 3178.96408, "trades": 53, "taker_buy_volume": 66.96, "taker_buy_quote": 549.18825}, {"ts": 1775030280000, "open": 8.203, "high": 8.213, "low": 8.195, "close": 8.205, "volume": 47.46, "quote_volume": 389.31076, "trades": 35, "taker_buy_volume": 33.62, "taker_buy_quote": 275.82927}, {"ts": 1775030340000, "open": 8.204, "high": 8.219, "low": 8.2, "close": 8.219, "volume": 43.21, "quote_volume": 354.75357, "trades": 33, "taker_buy_volume": 34.15, "taker_buy_quote": 280.42255}, {"ts": 1775030400000, "open": 8.215, "high": 8.23, "low": 8.215, "close": 8.23, "volume": 57.14, "quote_volume": 469.87095, "trades": 37, "taker_buy_volume": 44.38, "taker_buy_quote": 364.96855}, {"ts": 1775030460000, "open": 8.228, "high": 8.254, "low": 8.214, "close": 8.24, "volume": 171.17, "quote_volume": 1410.20096, "trades": 105, "taker_buy_volume": 110.23, "taker_buy_quote": 908.45902}, {"ts": 1775030520000, "open": 8.239, "high": 8.251, "low": 8.219, "close": 8.222, "volume": 1020.27, "quote_volume": 8405.67409, "trades": 147, "taker_buy_volume": 138.05, "taker_buy_quote": 1137.10088}, {"ts": 1775030580000, "open": 8.222, "high": 8.25, "low": 8.209, "close": 8.221, "volume": 344.55, "quote_volume": 2836.74634, "trades": 100, "taker_buy_volume": 31.71, "taker_buy_quote": 261.20838}, {"ts": 1775030640000, "open": 8.222, "high": 8.231, "low": 8.203, "close": 8.231, "volume": 290.61, "quote_volume": 2386.23192, "trades": 90, "taker_buy_volume": 68.49, "taker_buy_quote": 562.70659}, {"ts": 1775030700000, "open": 8.222, "high": 8.271, "low": 8.221, "close": 8.249, "volume": 284.71, "quote_volume": 2349.33686, "trades": 93, "taker_buy_volume": 87.81, "taker_buy_quote": 724.56919}, {"ts": 1775030760000, "open": 8.248, "high": 8.28, "low": 8.248, "close": 8.259, "volume": 357.2, "quote_volume": 2953.75532, "trades": 63, "taker_buy_volume": 291.36, "taker_buy_quote": 2409.55181}, {"ts": 1775030820000, "open": 8.274, "high": 8.296, "low": 8.252, "close": 8.252, "volume": 313.81, "quote_volume": 2594.32379, "trades": 120, "taker_buy_volume": 44.31, "taker_buy_quote": 366.98609}, {"ts": 1775030880000, "open": 8.266, "high": 8.272, "low": 8.219, "close": 8.219, "volume": 326.88, "quote_volume": 2694.7598, "trades": 121, "taker_buy_volume": 52.63, "taker_buy_quote": 434.62178}, {"ts": 1775030940000, "open": 8.221, "high": 8.25, "low": 8.21, "close": 8.239, "volume": 167.57, "quote_volume": 1379.5612, "trades": 120, "taker_buy_volume": 61.84, "taker_buy_quote": 509.26902}, {"ts": 1775031000000, "open": 8.238, "high": 8.243, "low": 8.216, "close": 8.243, "volume": 201.39, "quote_volume": 1657.52574, "trades": 75, "taker_buy_volume": 33.02, "taker_buy_quote": 271.94874}, {"ts": 1775031060000, "open": 8.244, "high": 8.266, "low": 8.244, "close": 8.266, "volume": 820.71, "quote_volume": 6772.82881, "trades": 66, "taker_buy_volume": 786.64, "taker_buy_quote": 6491.69667}, {"ts": 1775031120000, "open": 8.257, "high": 8.286, "low": 8.255, "close": 8.267, "volume": 401.26, "quote_volume": 3317.89154, "trades": 66, "taker_buy_volume": 65.92, "taker_buy_quote": 545.29415}, {"ts": 1775031180000, "open": 8.27, "high": 8.289, "low": 8.251, "close": 8.272, "volume": 660.39, "quote_volume": 5463.29997, "trades": 183, "taker_buy_volume": 228.15, "taker_buy_quote": 1888.10469}, {"ts": 1775031240000, "open": 8.272, "high": 8.274, "low": 8.255, "close": 8.264, "volume": 211.3, "quote_volume": 1746.54968, "trades": 67, "taker_buy_volume": 156.19, "taker_buy_quote": 1291.36203}, {"ts": 1775031300000, "open": 8.265, "high": 8.274, "low": 8.26, "close": 8.261, "volume": 25.66, "quote_volume": 212.12691, "trades": 22, "taker_buy_volume": 14.16, "taker_buy_quote": 117.09787}, {"ts": 1775031360000, "open": 8.267, "high": 8.283, "low": 8.255, "close": 8.28, "volume": 124.31, "quote_volume": 1027.95319, "trades": 75, "taker_buy_volume": 56.56, "taker_buy_quote": 467.80037}, {"ts": 1775031420000, "open": 8.279, "high": 8.304, "low": 8.279, "close": 8.304, "volume": 116.78, "quote_volume": 968.64241, "trades": 61, "taker_buy_volume": 61.49, "taker_buy_quote": 510.01575}, {"ts": 1775031480000, "open": 8.303, "high": 8.322, "low": 8.295, "close": 8.31, "volume": 284.25, "quote_volume": 2360.89928, "trades": 62, "taker_buy_volume": 35.13, "taker_buy_quote": 292.00992}, {"ts": 1775031540000, "open": 8.311, "high": 8.312, "low": 8.218, "close": 8.236, "volume": 886.0, "quote_volume": 7322.61432, "trades": 260, "taker_buy_volume": 115.25, "taker_buy_quote": 952.38888}, {"ts": 1775031600000, "open": 8.237, "high": 8.248, "low": 8.233, "close": 8.237, "volume": 37.15, "quote_volume": 306.09486, "trades": 25, "taker_buy_volume": 24.35, "taker_buy_quote": 200.66573}, {"ts": 1775031660000, "open": 8.237, "high": 8.264, "low": 8.231, "close": 8.247, "volume": 178.27, "quote_volume": 1469.86913, "trades": 58, "taker_buy_volume": 68.78, "taker_buy_quote": 567.68723}, {"ts": 1775031720000, "open": 8.261, "high": 8.295, "low": 8.26, "close": 8.262, "volume": 675.2, "quote_volume": 5587.67103, "trades": 153, "taker_buy_volume": 628.91, "taker_buy_quote": 5204.84592}, {"ts": 1775031780000, "open": 8.261, "high": 8.281, "low": 8.246, "close": 8.272, "volume": 105.63, "quote_volume": 872.97676, "trades": 59, "taker_buy_volume": 36.6, "taker_buy_quote": 302.64418}, {"ts": 1775031840000, "open": 8.273, "high": 8.298, "low": 8.273, "close": 8.298, "volume": 61.63, "quote_volume": 510.53361, "trades": 34, "taker_buy_volume": 61.63, "taker_buy_quote": 510.53361}, {"ts": 1775031900000, "open": 8.299, "high": 8.314, "low": 8.299, "close": 8.299, "volume": 43.04, "quote_volume": 357.39164, "trades": 29, "taker_buy_volume": 36.99, "taker_buy_quote": 307.17059}, {"ts": 1775031960000, "open": 8.298, "high": 8.298, "low": 8.291, "close": 8.291, "volume": 12.85, "quote_volume": 106.57323, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 8.304, "high": 8.314, "low": 8.29, "close": 8.29, "volume": 159.92, "quote_volume": 1327.45921, "trades": 45, "taker_buy_volume": 33.95, "taker_buy_quote": 282.0646}, {"ts": 1775032080000, "open": 8.289, "high": 8.296, "low": 8.283, "close": 8.287, "volume": 124.09, "quote_volume": 1028.46115, "trades": 34, "taker_buy_volume": 16.98, "taker_buy_quote": 140.77246}, {"ts": 1775032140000, "open": 8.293, "high": 8.309, "low": 8.266, "close": 8.278, "volume": 412.1, "quote_volume": 3412.90087, "trades": 148, "taker_buy_volume": 187.62, "taker_buy_quote": 1553.13032}, {"ts": 1775032200000, "open": 8.277, "high": 8.278, "low": 8.261, "close": 8.264, "volume": 117.07, "quote_volume": 968.30396, "trades": 45, "taker_buy_volume": 14.64, "taker_buy_quote": 121.1094}, {"ts": 1775032260000, "open": 8.278, "high": 8.279, "low": 8.22, "close": 8.235, "volume": 614.14, "quote_volume": 5064.98084, "trades": 162, "taker_buy_volume": 78.7, "taker_buy_quote": 649.24727}, {"ts": 1775032320000, "open": 8.224, "high": 8.224, "low": 8.206, "close": 8.212, "volume": 29.99, "quote_volume": 246.34684, "trades": 26, "taker_buy_volume": 3.38, "taker_buy_quote": 27.76085}, {"ts": 1775032380000, "open": 8.206, "high": 8.221, "low": 8.206, "close": 8.221, "volume": 51.94, "quote_volume": 426.87562, "trades": 17, "taker_buy_volume": 50.55, "taker_buy_quote": 415.46928}, {"ts": 1775032440000, "open": 8.212, "high": 8.212, "low": 8.19, "close": 8.201, "volume": 294.07, "quote_volume": 2412.20104, "trades": 85, "taker_buy_volume": 34.11, "taker_buy_quote": 279.60949}, {"ts": 1775032500000, "open": 8.2, "high": 8.215, "low": 8.197, "close": 8.213, "volume": 147.56, "quote_volume": 1211.2255, "trades": 65, "taker_buy_volume": 27.88, "taker_buy_quote": 228.90427}, {"ts": 1775032560000, "open": 8.213, "high": 8.221, "low": 8.193, "close": 8.195, "volume": 100.23, "quote_volume": 823.08127, "trades": 57, "taker_buy_volume": 47.99, "taker_buy_quote": 394.39935}, {"ts": 1775032620000, "open": 8.197, "high": 8.207, "low": 8.197, "close": 8.206, "volume": 28.7, "quote_volume": 235.34861, "trades": 14, "taker_buy_volume": 15.99, "taker_buy_quote": 131.16474}, {"ts": 1775032680000, "open": 8.195, "high": 8.195, "low": 8.179, "close": 8.181, "volume": 46.84, "quote_volume": 383.4231, "trades": 43, "taker_buy_volume": 12.3, "taker_buy_quote": 100.69395}, {"ts": 1775032740000, "open": 8.182, "high": 8.185, "low": 8.169, "close": 8.169, "volume": 61.61, "quote_volume": 503.8789, "trades": 44, "taker_buy_volume": 39.46, "taker_buy_quote": 322.7978}, {"ts": 1775032800000, "open": 8.171, "high": 8.173, "low": 8.154, "close": 8.16, "volume": 166.77, "quote_volume": 1360.58618, "trades": 46, "taker_buy_volume": 103.28, "taker_buy_quote": 842.60388}, {"ts": 1775032860000, "open": 8.154, "high": 8.168, "low": 8.153, "close": 8.16, "volume": 86.3, "quote_volume": 704.29358, "trades": 22, "taker_buy_volume": 54.55, "taker_buy_quote": 445.23338}, {"ts": 1775032920000, "open": 8.169, "high": 8.192, "low": 8.169, "close": 8.187, "volume": 202.0, "quote_volume": 1653.49731, "trades": 40, "taker_buy_volume": 193.21, "taker_buy_quote": 1581.51777}, {"ts": 1775032980000, "open": 8.187, "high": 8.211, "low": 8.176, "close": 8.21, "volume": 189.92, "quote_volume": 1554.91737, "trades": 80, "taker_buy_volume": 162.04, "taker_buy_quote": 1326.81572}, {"ts": 1775033040000, "open": 8.202, "high": 8.202, "low": 8.18, "close": 8.185, "volume": 165.87, "quote_volume": 1358.8733, "trades": 36, "taker_buy_volume": 4.92, "taker_buy_quote": 40.26282}, {"ts": 1775033100000, "open": 8.18, "high": 8.186, "low": 8.176, "close": 8.176, "volume": 190.55, "quote_volume": 1558.69408, "trades": 11, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06878}, {"ts": 1775033160000, "open": 8.185, "high": 8.205, "low": 8.185, "close": 8.191, "volume": 48.67, "quote_volume": 398.81931, "trades": 38, "taker_buy_volume": 30.87, "taker_buy_quote": 253.00099}, {"ts": 1775033220000, "open": 8.19, "high": 8.206, "low": 8.19, "close": 8.203, "volume": 53.31, "quote_volume": 437.03487, "trades": 33, "taker_buy_volume": 49.62, "taker_buy_quote": 406.79286}, {"ts": 1775033280000, "open": 8.203, "high": 8.221, "low": 8.191, "close": 8.196, "volume": 228.33, "quote_volume": 1873.35151, "trades": 103, "taker_buy_volume": 198.84, "taker_buy_quote": 1631.50402}, {"ts": 1775033340000, "open": 8.197, "high": 8.198, "low": 8.165, "close": 8.165, "volume": 77.82, "quote_volume": 636.67381, "trades": 45, "taker_buy_volume": 35.15, "taker_buy_quote": 287.80011}, {"ts": 1775033400000, "open": 8.164, "high": 8.164, "low": 8.148, "close": 8.149, "volume": 45.87, "quote_volume": 374.10354, "trades": 41, "taker_buy_volume": 19.86, "taker_buy_quote": 161.98994}, {"ts": 1775033460000, "open": 8.149, "high": 8.173, "low": 8.148, "close": 8.173, "volume": 284.3, "quote_volume": 2320.45355, "trades": 55, "taker_buy_volume": 228.33, "taker_buy_quote": 1864.21386}, {"ts": 1775033520000, "open": 8.173, "high": 8.213, "low": 8.166, "close": 8.166, "volume": 937.89, "quote_volume": 7676.64932, "trades": 280, "taker_buy_volume": 369.71, "taker_buy_quote": 3027.39221}, {"ts": 1775033580000, "open": 8.166, "high": 8.166, "low": 8.135, "close": 8.149, "volume": 78.64, "quote_volume": 640.7331, "trades": 83, "taker_buy_volume": 8.61, "taker_buy_quote": 70.16166}, {"ts": 1775033640000, "open": 8.148, "high": 8.165, "low": 8.137, "close": 8.14, "volume": 584.07, "quote_volume": 4760.02734, "trades": 130, "taker_buy_volume": 227.09, "taker_buy_quote": 1852.37937}, {"ts": 1775033700000, "open": 8.145, "high": 8.156, "low": 8.144, "close": 8.148, "volume": 1586.48, "quote_volume": 12929.39412, "trades": 50, "taker_buy_volume": 1505.54, "taker_buy_quote": 12269.97024}, {"ts": 1775033760000, "open": 8.145, "high": 8.169, "low": 8.145, "close": 8.161, "volume": 136.64, "quote_volume": 1115.5085, "trades": 51, "taker_buy_volume": 82.19, "taker_buy_quote": 670.98366}, {"ts": 1775033820000, "open": 8.16, "high": 8.166, "low": 8.156, "close": 8.159, "volume": 22.27, "quote_volume": 181.72669, "trades": 17, "taker_buy_volume": 14.71, "taker_buy_quote": 120.04723}, {"ts": 1775033880000, "open": 8.159, "high": 8.175, "low": 8.154, "close": 8.164, "volume": 34.48, "quote_volume": 281.50045, "trades": 31, "taker_buy_volume": 23.25, "taker_buy_quote": 189.85018}, {"ts": 1775033940000, "open": 8.165, "high": 8.178, "low": 8.163, "close": 8.178, "volume": 9.51, "quote_volume": 77.72541, "trades": 9, "taker_buy_volume": 7.38, "taker_buy_quote": 60.33519}, {"ts": 1775034000000, "open": 8.179, "high": 8.185, "low": 8.145, "close": 8.151, "volume": 108.58, "quote_volume": 885.97153, "trades": 64, "taker_buy_volume": 41.8, "taker_buy_quote": 341.22846}, {"ts": 1775034060000, "open": 8.152, "high": 8.162, "low": 8.12, "close": 8.134, "volume": 543.66, "quote_volume": 4424.6112, "trades": 125, "taker_buy_volume": 84.06, "taker_buy_quote": 684.70883}, {"ts": 1775034120000, "open": 8.144, "high": 8.148, "low": 8.106, "close": 8.114, "volume": 292.11, "quote_volume": 2370.98592, "trades": 91, "taker_buy_volume": 53.47, "taker_buy_quote": 434.05289}, {"ts": 1775034180000, "open": 8.108, "high": 8.136, "low": 8.082, "close": 8.135, "volume": 1071.46, "quote_volume": 8680.9964, "trades": 197, "taker_buy_volume": 570.84, "taker_buy_quote": 4628.25434}, {"ts": 1775034240000, "open": 8.137, "high": 8.15, "low": 8.137, "close": 8.143, "volume": 58.21, "quote_volume": 474.10713, "trades": 33, "taker_buy_volume": 28.26, "taker_buy_quote": 230.17458}, {"ts": 1775034300000, "open": 8.142, "high": 8.155, "low": 8.131, "close": 8.131, "volume": 65.41, "quote_volume": 532.44938, "trades": 40, "taker_buy_volume": 17.54, "taker_buy_quote": 142.9469}, {"ts": 1775034360000, "open": 8.131, "high": 8.135, "low": 8.125, "close": 8.135, "volume": 143.06, "quote_volume": 1163.14477, "trades": 35, "taker_buy_volume": 33.6, "taker_buy_quote": 273.26045}, {"ts": 1775034420000, "open": 8.124, "high": 8.148, "low": 8.119, "close": 8.148, "volume": 47.24, "quote_volume": 384.20198, "trades": 37, "taker_buy_volume": 30.97, "taker_buy_quote": 252.04216}, {"ts": 1775034480000, "open": 8.138, "high": 8.138, "low": 8.135, "close": 8.135, "volume": 4.96, "quote_volume": 40.35704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 8.134, "high": 8.151, "low": 8.126, "close": 8.14, "volume": 208.27, "quote_volume": 1695.61816, "trades": 56, "taker_buy_volume": 181.69, "taker_buy_quote": 1479.34396}, {"ts": 1775034600000, "open": 8.134, "high": 8.135, "low": 8.131, "close": 8.131, "volume": 61.46, "quote_volume": 499.90977, "trades": 14, "taker_buy_volume": 4.96, "taker_buy_quote": 40.34712}, {"ts": 1775034660000, "open": 8.136, "high": 8.151, "low": 8.129, "close": 8.151, "volume": 75.47, "quote_volume": 614.1893, "trades": 58, "taker_buy_volume": 35.77, "taker_buy_quote": 291.18995}, {"ts": 1775034720000, "open": 8.152, "high": 8.161, "low": 8.15, "close": 8.16, "volume": 41.59, "quote_volume": 339.23013, "trades": 38, "taker_buy_volume": 24.19, "taker_buy_quote": 197.31816}, {"ts": 1775034780000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 8.15, "high": 8.152, "low": 8.146, "close": 8.152, "volume": 15.38, "quote_volume": 125.32375, "trades": 11, "taker_buy_volume": 4.42, "taker_buy_quote": 36.02742}, {"ts": 1775034900000, "open": 8.146, "high": 8.165, "low": 8.146, "close": 8.165, "volume": 27.17, "quote_volume": 221.67894, "trades": 25, "taker_buy_volume": 22.87, "taker_buy_quote": 186.60763}, {"ts": 1775034960000, "open": 8.166, "high": 8.196, "low": 8.166, "close": 8.176, "volume": 296.44, "quote_volume": 2424.63679, "trades": 77, "taker_buy_volume": 244.18, "taker_buy_quote": 1997.36875}, {"ts": 1775035020000, "open": 8.175, "high": 8.195, "low": 8.171, "close": 8.184, "volume": 374.82, "quote_volume": 3067.77707, "trades": 64, "taker_buy_volume": 348.46, "taker_buy_quote": 2852.06358}, {"ts": 1775035080000, "open": 8.184, "high": 8.193, "low": 8.183, "close": 8.193, "volume": 250.95, "quote_volume": 2054.78069, "trades": 19, "taker_buy_volume": 237.82, "taker_buy_quote": 1947.326}, {"ts": 1775035140000, "open": 8.189, "high": 8.189, "low": 8.174, "close": 8.174, "volume": 38.96, "quote_volume": 318.77359, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 8.185, "high": 8.194, "low": 8.185, "close": 8.185, "volume": 28.2, "quote_volume": 230.92344, "trades": 20, "taker_buy_volume": 13.14, "taker_buy_quote": 107.60892}, {"ts": 1775035260000, "open": 8.184, "high": 8.184, "low": 8.174, "close": 8.175, "volume": 13.9, "quote_volume": 113.68758, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 8.182, "high": 8.2, "low": 8.179, "close": 8.2, "volume": 203.41, "quote_volume": 1667.3444, "trades": 38, "taker_buy_volume": 188.86, "taker_buy_quote": 1548.23855}, {"ts": 1775035380000, "open": 8.192, "high": 8.192, "low": 8.184, "close": 8.189, "volume": 32.57, "quote_volume": 266.74717, "trades": 12, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07247}, {"ts": 1775035440000, "open": 8.19, "high": 8.194, "low": 8.185, "close": 8.185, "volume": 48.28, "quote_volume": 395.29127, "trades": 18, "taker_buy_volume": 6.88, "taker_buy_quote": 56.36242}, {"ts": 1775035500000, "open": 8.185, "high": 8.185, "low": 8.174, "close": 8.18, "volume": 28.94, "quote_volume": 236.63457, "trades": 15, "taker_buy_volume": 1.23, "taker_buy_quote": 10.0614}, {"ts": 1775035560000, "open": 8.181, "high": 8.181, "low": 8.176, "close": 8.176, "volume": 2.36, "quote_volume": 19.30151, "trades": 2, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06263}, {"ts": 1775035620000, "open": 8.175, "high": 8.175, "low": 8.168, "close": 8.168, "volume": 104.53, "quote_volume": 854.03202, "trades": 23, "taker_buy_volume": 7.38, "taker_buy_quote": 60.31305}, {"ts": 1775035680000, "open": 8.168, "high": 8.168, "low": 8.156, "close": 8.156, "volume": 23.46, "quote_volume": 191.51078, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 8.156, "high": 8.156, "low": 8.146, "close": 8.147, "volume": 118.4, "quote_volume": 964.97714, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 8.146, "high": 8.169, "low": 8.143, "close": 8.149, "volume": 629.3, "quote_volume": 5133.2447, "trades": 186, "taker_buy_volume": 415.91, "taker_buy_quote": 3392.53356}, {"ts": 1775035860000, "open": 8.144, "high": 8.151, "low": 8.14, "close": 8.151, "volume": 57.34, "quote_volume": 466.98313, "trades": 27, "taker_buy_volume": 25.56, "taker_buy_quote": 208.22655}, {"ts": 1775035920000, "open": 8.141, "high": 8.141, "low": 8.117, "close": 8.117, "volume": 68.08, "quote_volume": 553.23327, "trades": 55, "taker_buy_volume": 19.68, "taker_buy_quote": 159.93108}, {"ts": 1775035980000, "open": 8.116, "high": 8.12, "low": 8.109, "close": 8.109, "volume": 42.72, "quote_volume": 346.66736, "trades": 33, "taker_buy_volume": 15.77, "taker_buy_quote": 128.01711}, {"ts": 1775036040000, "open": 8.108, "high": 8.116, "low": 8.091, "close": 8.099, "volume": 842.79, "quote_volume": 6831.6636, "trades": 239, "taker_buy_volume": 584.78, "taker_buy_quote": 4741.95075}, {"ts": 1775036100000, "open": 8.098, "high": 8.16, "low": 8.094, "close": 8.16, "volume": 673.81, "quote_volume": 5474.24603, "trades": 234, "taker_buy_volume": 511.6, "taker_buy_quote": 4159.68874}, {"ts": 1775036160000, "open": 8.159, "high": 8.159, "low": 8.136, "close": 8.146, "volume": 245.06, "quote_volume": 1996.33601, "trades": 182, "taker_buy_volume": 28.0, "taker_buy_quote": 228.09368}, {"ts": 1775036220000, "open": 8.144, "high": 8.144, "low": 8.136, "close": 8.136, "volume": 13.91, "quote_volume": 113.22259, "trades": 17, "taker_buy_volume": 1.24, "taker_buy_quote": 10.09856}, {"ts": 1775036280000, "open": 8.135, "high": 8.16, "low": 8.131, "close": 8.153, "volume": 222.42, "quote_volume": 1812.60261, "trades": 59, "taker_buy_volume": 200.83, "taker_buy_quote": 1636.71676}, {"ts": 1775036340000, "open": 8.152, "high": 8.152, "low": 8.136, "close": 8.136, "volume": 71.62, "quote_volume": 583.17396, "trades": 32, "taker_buy_volume": 20.2, "taker_buy_quote": 164.5249}, {"ts": 1775036400000, "open": 8.144, "high": 8.158, "low": 8.14, "close": 8.158, "volume": 30.51, "quote_volume": 248.64124, "trades": 21, "taker_buy_volume": 24.32, "taker_buy_quote": 198.24228}, {"ts": 1775036460000, "open": 8.154, "high": 8.16, "low": 8.15, "close": 8.15, "volume": 31.43, "quote_volume": 256.3067, "trades": 29, "taker_buy_volume": 11.75, "taker_buy_quote": 95.84459}, {"ts": 1775036520000, "open": 8.15, "high": 8.15, "low": 8.125, "close": 8.13, "volume": 119.53, "quote_volume": 972.50931, "trades": 68, "taker_buy_volume": 30.24, "taker_buy_quote": 245.90662}, {"ts": 1775036580000, "open": 8.125, "high": 8.138, "low": 8.123, "close": 8.133, "volume": 95.42, "quote_volume": 775.93649, "trades": 33, "taker_buy_volume": 46.02, "taker_buy_quote": 374.37573}, {"ts": 1775036640000, "open": 8.133, "high": 8.133, "low": 8.097, "close": 8.097, "volume": 356.2, "quote_volume": 2889.18022, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 8.1, "high": 8.1, "low": 8.085, "close": 8.085, "volume": 84.43, "quote_volume": 683.10813, "trades": 40, "taker_buy_volume": 8.0, "taker_buy_quote": 64.7316}, {"ts": 1775036760000, "open": 8.085, "high": 8.085, "low": 8.071, "close": 8.073, "volume": 360.11, "quote_volume": 2908.75953, "trades": 84, "taker_buy_volume": 42.07, "taker_buy_quote": 339.84421}, {"ts": 1775036820000, "open": 8.072, "high": 8.088, "low": 8.062, "close": 8.088, "volume": 676.11, "quote_volume": 5459.71827, "trades": 125, "taker_buy_volume": 181.92, "taker_buy_quote": 1469.19224}, {"ts": 1775036880000, "open": 8.089, "high": 8.1, "low": 8.088, "close": 8.088, "volume": 49.62, "quote_volume": 401.59815, "trades": 20, "taker_buy_volume": 31.87, "taker_buy_quote": 258.02543}, {"ts": 1775036940000, "open": 8.088, "high": 8.11, "low": 8.087, "close": 8.107, "volume": 229.83, "quote_volume": 1862.16807, "trades": 54, "taker_buy_volume": 195.32, "taker_buy_quote": 1582.90035}, {"ts": 1775037000000, "open": 8.103, "high": 8.114, "low": 8.103, "close": 8.114, "volume": 11.63, "quote_volume": 94.32253, "trades": 11, "taker_buy_volume": 11.63, "taker_buy_quote": 94.32253}, {"ts": 1775037060000, "open": 8.106, "high": 8.106, "low": 8.08, "close": 8.081, "volume": 101.05, "quote_volume": 817.90067, "trades": 40, "taker_buy_volume": 6.1, "taker_buy_quote": 49.2941}, {"ts": 1775037120000, "open": 8.079, "high": 8.079, "low": 8.07, "close": 8.07, "volume": 25.35, "quote_volume": 204.67027, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 8.081, "high": 8.089, "low": 8.079, "close": 8.084, "volume": 73.4, "quote_volume": 593.0805, "trades": 22, "taker_buy_volume": 12.29, "taker_buy_quote": 99.36251}, {"ts": 1775037240000, "open": 8.083, "high": 8.086, "low": 8.073, "close": 8.076, "volume": 292.57, "quote_volume": 2362.54013, "trades": 40, "taker_buy_volume": 18.11, "taker_buy_quote": 146.37306}, {"ts": 1775037300000, "open": 8.078, "high": 8.092, "low": 8.072, "close": 8.092, "volume": 80.04, "quote_volume": 646.3942, "trades": 32, "taker_buy_volume": 14.5, "taker_buy_quote": 117.27856}, {"ts": 1775037360000, "open": 8.083, "high": 8.097, "low": 8.077, "close": 8.097, "volume": 70.16, "quote_volume": 567.14653, "trades": 44, "taker_buy_volume": 40.26, "taker_buy_quote": 325.59076}, {"ts": 1775037420000, "open": 8.093, "high": 8.096, "low": 8.082, "close": 8.095, "volume": 103.61, "quote_volume": 837.84482, "trades": 41, "taker_buy_volume": 18.88, "taker_buy_quote": 152.79735}, {"ts": 1775037480000, "open": 8.096, "high": 8.098, "low": 8.085, "close": 8.092, "volume": 178.03, "quote_volume": 1440.44712, "trades": 55, "taker_buy_volume": 133.5, "taker_buy_quote": 1080.31902}, {"ts": 1775037540000, "open": 8.093, "high": 8.109, "low": 8.092, "close": 8.109, "volume": 137.45, "quote_volume": 1112.8834, "trades": 60, "taker_buy_volume": 71.97, "taker_buy_quote": 582.90507}, {"ts": 1775037600000, "open": 8.107, "high": 8.112, "low": 8.094, "close": 8.105, "volume": 124.13, "quote_volume": 1006.19395, "trades": 51, "taker_buy_volume": 67.18, "taker_buy_quote": 544.67291}, {"ts": 1775037660000, "open": 8.099, "high": 8.105, "low": 8.088, "close": 8.089, "volume": 141.33, "quote_volume": 1143.92088, "trades": 68, "taker_buy_volume": 29.36, "taker_buy_quote": 237.73188}, {"ts": 1775037720000, "open": 8.088, "high": 8.089, "low": 8.076, "close": 8.085, "volume": 60.34, "quote_volume": 487.61302, "trades": 27, "taker_buy_volume": 8.07, "taker_buy_quote": 65.25312}, {"ts": 1775037780000, "open": 8.086, "high": 8.097, "low": 8.073, "close": 8.073, "volume": 112.94, "quote_volume": 913.46088, "trades": 48, "taker_buy_volume": 42.55, "taker_buy_quote": 344.31497}, {"ts": 1775037840000, "open": 8.072, "high": 8.087, "low": 8.07, "close": 8.075, "volume": 165.23, "quote_volume": 1334.51145, "trades": 46, "taker_buy_volume": 64.56, "taker_buy_quote": 521.57035}, {"ts": 1775037900000, "open": 8.077, "high": 8.081, "low": 8.058, "close": 8.073, "volume": 150.9, "quote_volume": 1217.14974, "trades": 67, "taker_buy_volume": 46.85, "taker_buy_quote": 378.0695}, {"ts": 1775037960000, "open": 8.071, "high": 8.086, "low": 8.07, "close": 8.077, "volume": 136.72, "quote_volume": 1104.55944, "trades": 37, "taker_buy_volume": 74.48, "taker_buy_quote": 601.84552}, {"ts": 1775038020000, "open": 8.077, "high": 8.079, "low": 8.069, "close": 8.079, "volume": 122.96, "quote_volume": 992.69879, "trades": 31, "taker_buy_volume": 58.77, "taker_buy_quote": 474.55024}, {"ts": 1775038080000, "open": 8.069, "high": 8.077, "low": 8.066, "close": 8.077, "volume": 122.86, "quote_volume": 991.90147, "trades": 39, "taker_buy_volume": 118.74, "taker_buy_quote": 958.66469}, {"ts": 1775038140000, "open": 8.074, "high": 8.074, "low": 8.036, "close": 8.038, "volume": 310.29, "quote_volume": 2498.2729, "trades": 94, "taker_buy_volume": 36.79, "taker_buy_quote": 296.40597}, {"ts": 1775038200000, "open": 8.039, "high": 8.048, "low": 8.032, "close": 8.032, "volume": 28.36, "quote_volume": 227.96807, "trades": 28, "taker_buy_volume": 18.9, "taker_buy_quote": 151.97247}, {"ts": 1775038260000, "open": 8.032, "high": 8.032, "low": 8.012, "close": 8.019, "volume": 441.94, "quote_volume": 3545.89077, "trades": 86, "taker_buy_volume": 46.9, "taker_buy_quote": 376.24744}, {"ts": 1775038320000, "open": 8.019, "high": 8.051, "low": 8.019, "close": 8.027, "volume": 690.39, "quote_volume": 5547.23112, "trades": 143, "taker_buy_volume": 569.71, "taker_buy_quote": 4578.64072}, {"ts": 1775038380000, "open": 8.031, "high": 8.038, "low": 8.022, "close": 8.022, "volume": 108.19, "quote_volume": 868.90233, "trades": 73, "taker_buy_volume": 31.46, "taker_buy_quote": 252.75548}, {"ts": 1775038440000, "open": 8.023, "high": 8.023, "low": 8.007, "close": 8.011, "volume": 176.82, "quote_volume": 1417.09342, "trades": 52, "taker_buy_volume": 7.17, "taker_buy_quote": 57.44101}, {"ts": 1775038500000, "open": 8.011, "high": 8.021, "low": 8.011, "close": 8.015, "volume": 30.44, "quote_volume": 243.97222, "trades": 23, "taker_buy_volume": 25.05, "taker_buy_quote": 200.77365}, {"ts": 1775038560000, "open": 8.021, "high": 8.021, "low": 8.006, "close": 8.006, "volume": 164.33, "quote_volume": 1316.47521, "trades": 64, "taker_buy_volume": 19.03, "taker_buy_quote": 152.54289}, {"ts": 1775038620000, "open": 8.011, "high": 8.017, "low": 8.011, "close": 8.011, "volume": 45.11, "quote_volume": 361.42083, "trades": 22, "taker_buy_volume": 28.32, "taker_buy_quote": 226.90358}, {"ts": 1775038680000, "open": 8.011, "high": 8.015, "low": 8.008, "close": 8.008, "volume": 35.42, "quote_volume": 283.72335, "trades": 15, "taker_buy_volume": 5.04, "taker_buy_quote": 40.38804}, {"ts": 1775038740000, "open": 8.008, "high": 8.02, "low": 8.0, "close": 8.009, "volume": 124.94, "quote_volume": 1000.936, "trades": 93, "taker_buy_volume": 106.57, "taker_buy_quote": 853.87387}, {"ts": 1775038800000, "open": 8.012, "high": 8.018, "low": 8.003, "close": 8.016, "volume": 142.55, "quote_volume": 1141.86607, "trades": 75, "taker_buy_volume": 95.69, "taker_buy_quote": 766.7188}, {"ts": 1775038860000, "open": 8.015, "high": 8.04, "low": 8.011, "close": 8.04, "volume": 135.29, "quote_volume": 1086.42071, "trades": 63, "taker_buy_volume": 116.86, "taker_buy_quote": 938.43401}, {"ts": 1775038920000, "open": 8.04, "high": 8.052, "low": 8.038, "close": 8.047, "volume": 156.31, "quote_volume": 1257.42017, "trades": 45, "taker_buy_volume": 140.42, "taker_buy_quote": 1129.5949}, {"ts": 1775038980000, "open": 8.049, "high": 8.06, "low": 8.025, "close": 8.038, "volume": 701.91, "quote_volume": 5642.66176, "trades": 112, "taker_buy_volume": 137.27, "taker_buy_quote": 1104.07421}, {"ts": 1775039040000, "open": 8.039, "high": 8.047, "low": 8.035, "close": 8.035, "volume": 90.27, "quote_volume": 725.8891, "trades": 23, "taker_buy_volume": 68.92, "taker_buy_quote": 554.3365}, {"ts": 1775039100000, "open": 8.035, "high": 8.037, "low": 8.028, "close": 8.036, "volume": 40.39, "quote_volume": 324.41588, "trades": 30, "taker_buy_volume": 28.31, "taker_buy_quote": 227.386}, {"ts": 1775039160000, "open": 8.035, "high": 8.035, "low": 8.031, "close": 8.031, "volume": 6.25, "quote_volume": 50.20625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 8.036, "high": 8.045, "low": 8.036, "close": 8.045, "volume": 41.09, "quote_volume": 330.4545, "trades": 16, "taker_buy_volume": 38.03, "taker_buy_quote": 305.8565}, {"ts": 1775039280000, "open": 8.045, "high": 8.045, "low": 8.032, "close": 8.038, "volume": 108.84, "quote_volume": 875.04253, "trades": 30, "taker_buy_volume": 9.49, "taker_buy_quote": 76.26988}, {"ts": 1775039340000, "open": 8.039, "high": 8.039, "low": 8.033, "close": 8.039, "volume": 23.24, "quote_volume": 186.81958, "trades": 5, "taker_buy_volume": 22.11, "taker_buy_quote": 177.74229}, {"ts": 1775039400000, "open": 8.04, "high": 8.053, "low": 8.039, "close": 8.039, "volume": 198.49, "quote_volume": 1597.30773, "trades": 41, "taker_buy_volume": 164.48, "taker_buy_quote": 1323.76104}, {"ts": 1775039460000, "open": 8.039, "high": 8.053, "low": 8.038, "close": 8.053, "volume": 53.47, "quote_volume": 430.09043, "trades": 24, "taker_buy_volume": 32.28, "taker_buy_quote": 259.7016}, {"ts": 1775039520000, "open": 8.054, "high": 8.069, "low": 8.054, "close": 8.063, "volume": 62.14, "quote_volume": 500.97175, "trades": 39, "taker_buy_volume": 32.0, "taker_buy_quote": 257.99773}, {"ts": 1775039580000, "open": 8.064, "high": 8.067, "low": 8.063, "close": 8.063, "volume": 11.85, "quote_volume": 95.57135, "trades": 13, "taker_buy_volume": 7.36, "taker_buy_quote": 59.36098}, {"ts": 1775039640000, "open": 8.068, "high": 8.09, "low": 8.068, "close": 8.083, "volume": 202.04, "quote_volume": 1632.15306, "trades": 51, "taker_buy_volume": 185.35, "taker_buy_quote": 1497.32574}, {"ts": 1775039700000, "open": 8.086, "high": 8.102, "low": 8.079, "close": 8.079, "volume": 580.45, "quote_volume": 4697.54568, "trades": 82, "taker_buy_volume": 426.12, "taker_buy_quote": 3448.63}, {"ts": 1775039760000, "open": 8.078, "high": 8.084, "low": 8.067, "close": 8.084, "volume": 148.19, "quote_volume": 1196.57771, "trades": 38, "taker_buy_volume": 6.25, "taker_buy_quote": 50.5125}, {"ts": 1775039820000, "open": 8.085, "high": 8.089, "low": 8.075, "close": 8.075, "volume": 40.84, "quote_volume": 329.9758, "trades": 16, "taker_buy_volume": 6.95, "taker_buy_quote": 56.20463}, {"ts": 1775039880000, "open": 8.086, "high": 8.094, "low": 8.082, "close": 8.082, "volume": 67.51, "quote_volume": 546.11797, "trades": 27, "taker_buy_volume": 49.68, "taker_buy_quote": 401.90252}, {"ts": 1775039940000, "open": 8.081, "high": 8.083, "low": 8.066, "close": 8.066, "volume": 371.56, "quote_volume": 3000.47281, "trades": 34, "taker_buy_volume": 75.79, "taker_buy_quote": 612.29413}, {"ts": 1775040000000, "open": 8.065, "high": 8.065, "low": 8.044, "close": 8.053, "volume": 136.09, "quote_volume": 1095.90525, "trades": 50, "taker_buy_volume": 21.45, "taker_buy_quote": 172.70597}, {"ts": 1775040060000, "open": 8.051, "high": 8.051, "low": 8.05, "close": 8.05, "volume": 101.3, "quote_volume": 815.51048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 8.051, "high": 8.052, "low": 8.036, "close": 8.036, "volume": 393.94, "quote_volume": 3170.00592, "trades": 42, "taker_buy_volume": 5.98, "taker_buy_quote": 48.13846}, {"ts": 1775040180000, "open": 8.035, "high": 8.037, "low": 8.027, "close": 8.037, "volume": 65.43, "quote_volume": 525.40254, "trades": 24, "taker_buy_volume": 24.45, "taker_buy_quote": 196.41108}, {"ts": 1775040240000, "open": 8.038, "high": 8.038, "low": 8.034, "close": 8.036, "volume": 7.23, "quote_volume": 58.09662, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0475}, {"ts": 1775040300000, "open": 8.035, "high": 8.037, "low": 8.031, "close": 8.037, "volume": 199.79, "quote_volume": 1605.12334, "trades": 17, "taker_buy_volume": 10.42, "taker_buy_quote": 83.73101}, {"ts": 1775040360000, "open": 8.032, "high": 8.032, "low": 8.026, "close": 8.028, "volume": 32.85, "quote_volume": 263.73917, "trades": 16, "taker_buy_volume": 24.1, "taker_buy_quote": 193.48542}, {"ts": 1775040420000, "open": 8.028, "high": 8.04, "low": 8.028, "close": 8.028, "volume": 242.4, "quote_volume": 1947.06645, "trades": 48, "taker_buy_volume": 231.03, "taker_buy_quote": 1855.73975}, {"ts": 1775040480000, "open": 8.027, "high": 8.046, "low": 8.023, "close": 8.046, "volume": 59.84, "quote_volume": 480.64841, "trades": 35, "taker_buy_volume": 25.88, "taker_buy_quote": 208.02899}, {"ts": 1775040540000, "open": 8.046, "high": 8.051, "low": 8.041, "close": 8.047, "volume": 26.4, "quote_volume": 212.44054, "trades": 23, "taker_buy_volume": 11.78, "taker_buy_quote": 94.79813}, {"ts": 1775040600000, "open": 8.046, "high": 8.046, "low": 8.041, "close": 8.041, "volume": 28.68, "quote_volume": 230.63463, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 8.04, "high": 8.052, "low": 8.039, "close": 8.043, "volume": 106.65, "quote_volume": 858.01539, "trades": 23, "taker_buy_volume": 25.26, "taker_buy_quote": 203.26293}, {"ts": 1775040720000, "open": 8.05, "high": 8.052, "low": 8.042, "close": 8.042, "volume": 22.46, "quote_volume": 180.74859, "trades": 13, "taker_buy_volume": 14.31, "taker_buy_quote": 115.18752}, {"ts": 1775040780000, "open": 8.041, "high": 8.049, "low": 8.038, "close": 8.043, "volume": 12.35, "quote_volume": 99.35023, "trades": 13, "taker_buy_volume": 7.18, "taker_buy_quote": 57.78016}, {"ts": 1775040840000, "open": 8.048, "high": 8.048, "low": 8.035, "close": 8.037, "volume": 58.29, "quote_volume": 468.54873, "trades": 15, "taker_buy_volume": 5.28, "taker_buy_quote": 42.49344}, {"ts": 1775040900000, "open": 8.046, "high": 8.057, "low": 8.046, "close": 8.056, "volume": 38.61, "quote_volume": 310.94581, "trades": 22, "taker_buy_volume": 33.76, "taker_buy_quote": 271.87671}, {"ts": 1775040960000, "open": 8.057, "high": 8.078, "low": 8.048, "close": 8.073, "volume": 340.14, "quote_volume": 2743.38114, "trades": 72, "taker_buy_volume": 278.94, "taker_buy_quote": 2250.47292}, {"ts": 1775041020000, "open": 8.072, "high": 8.072, "low": 8.068, "close": 8.071, "volume": 30.0, "quote_volume": 242.06876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 8.071, "high": 8.082, "low": 8.039, "close": 8.039, "volume": 881.56, "quote_volume": 7105.62916, "trades": 107, "taker_buy_volume": 188.28, "taker_buy_quote": 1520.5149}, {"ts": 1775041140000, "open": 8.052, "high": 8.055, "low": 8.052, "close": 8.055, "volume": 21.96, "quote_volume": 176.83631, "trades": 7, "taker_buy_volume": 21.96, "taker_buy_quote": 176.83631}, {"ts": 1775041200000, "open": 8.055, "high": 8.066, "low": 8.055, "close": 8.066, "volume": 19.57, "quote_volume": 157.74076, "trades": 17, "taker_buy_volume": 19.57, "taker_buy_quote": 157.74076}, {"ts": 1775041260000, "open": 8.067, "high": 8.076, "low": 8.052, "close": 8.076, "volume": 201.65, "quote_volume": 1626.3956, "trades": 71, "taker_buy_volume": 116.63, "taker_buy_quote": 940.93398}, {"ts": 1775041320000, "open": 8.077, "high": 8.092, "low": 8.072, "close": 8.072, "volume": 195.26, "quote_volume": 1578.53522, "trades": 61, "taker_buy_volume": 142.71, "taker_buy_quote": 1153.81794}, {"ts": 1775041380000, "open": 8.071, "high": 8.076, "low": 8.066, "close": 8.066, "volume": 83.64, "quote_volume": 674.98581, "trades": 11, "taker_buy_volume": 4.96, "taker_buy_quote": 40.04946}, {"ts": 1775041440000, "open": 8.065, "high": 8.065, "low": 8.054, "close": 8.064, "volume": 228.28, "quote_volume": 1840.05389, "trades": 46, "taker_buy_volume": 158.33, "taker_buy_quote": 1276.20048}, {"ts": 1775041500000, "open": 8.063, "high": 8.065, "low": 8.059, "close": 8.063, "volume": 31.63, "quote_volume": 255.04275, "trades": 9, "taker_buy_volume": 26.45, "taker_buy_quote": 213.27988}, {"ts": 1775041560000, "open": 8.062, "high": 8.071, "low": 8.054, "close": 8.071, "volume": 72.54, "quote_volume": 584.89896, "trades": 39, "taker_buy_volume": 53.44, "taker_buy_quote": 430.99116}, {"ts": 1775041620000, "open": 8.071, "high": 8.08, "low": 8.071, "close": 8.079, "volume": 25.11, "quote_volume": 202.79389, "trades": 17, "taker_buy_volume": 14.13, "taker_buy_quote": 114.10357}, {"ts": 1775041680000, "open": 8.078, "high": 8.087, "low": 8.057, "close": 8.057, "volume": 440.22, "quote_volume": 3554.33107, "trades": 88, "taker_buy_volume": 141.42, "taker_buy_quote": 1142.76078}, {"ts": 1775041740000, "open": 8.056, "high": 8.062, "low": 8.052, "close": 8.062, "volume": 20.51, "quote_volume": 165.24516, "trades": 23, "taker_buy_volume": 14.26, "taker_buy_quote": 114.90766}, {"ts": 1775041800000, "open": 8.063, "high": 8.074, "low": 8.063, "close": 8.074, "volume": 22.05, "quote_volume": 177.94458, "trades": 20, "taker_buy_volume": 22.05, "taker_buy_quote": 177.94458}, {"ts": 1775041860000, "open": 8.069, "high": 8.073, "low": 8.065, "close": 8.065, "volume": 48.69, "quote_volume": 392.79787, "trades": 32, "taker_buy_volume": 11.25, "taker_buy_quote": 90.79056}, {"ts": 1775041920000, "open": 8.071, "high": 8.08, "low": 8.066, "close": 8.079, "volume": 329.89, "quote_volume": 2662.01416, "trades": 55, "taker_buy_volume": 307.54, "taker_buy_quote": 2481.70072}, {"ts": 1775041980000, "open": 8.077, "high": 8.077, "low": 8.075, "close": 8.075, "volume": 15.47, "quote_volume": 124.94369, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 8.078, "high": 8.089, "low": 8.078, "close": 8.089, "volume": 32.62, "quote_volume": 263.70523, "trades": 19, "taker_buy_volume": 27.98, "taker_buy_quote": 226.22331}, {"ts": 1775042100000, "open": 8.089, "high": 8.093, "low": 8.085, "close": 8.09, "volume": 32.88, "quote_volume": 266.01554, "trades": 22, "taker_buy_volume": 9.01, "taker_buy_quote": 72.90163}, {"ts": 1775042160000, "open": 8.092, "high": 8.093, "low": 8.092, "close": 8.093, "volume": 14.97, "quote_volume": 121.15121, "trades": 4, "taker_buy_volume": 14.97, "taker_buy_quote": 121.15121}, {"ts": 1775042220000, "open": 8.09, "high": 8.09, "low": 8.089, "close": 8.089, "volume": 2.48, "quote_volume": 20.06196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 8.088, "high": 8.088, "low": 8.085, "close": 8.085, "volume": 35.95, "quote_volume": 290.72967, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 8.087, "high": 8.087, "low": 8.087, "close": 8.087, "volume": 4.68, "quote_volume": 37.84716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 8.091, "high": 8.093, "low": 8.091, "close": 8.091, "volume": 6.2, "quote_volume": 50.16916, "trades": 5, "taker_buy_volume": 3.72, "taker_buy_quote": 30.10224}, {"ts": 1775042460000, "open": 8.09, "high": 8.09, "low": 8.086, "close": 8.087, "volume": 7.93, "quote_volume": 64.13676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 8.086, "high": 8.086, "low": 8.073, "close": 8.073, "volume": 38.75, "quote_volume": 313.1028, "trades": 23, "taker_buy_volume": 3.56, "taker_buy_quote": 28.75537}, {"ts": 1775042580000, "open": 8.079, "high": 8.08, "low": 8.043, "close": 8.043, "volume": 663.25, "quote_volume": 5348.97026, "trades": 134, "taker_buy_volume": 33.48, "taker_buy_quote": 269.63283}, {"ts": 1775042640000, "open": 8.042, "high": 8.055, "low": 8.038, "close": 8.051, "volume": 620.44, "quote_volume": 4993.15541, "trades": 49, "taker_buy_volume": 139.99, "taker_buy_quote": 1127.23996}, {"ts": 1775042700000, "open": 8.051, "high": 8.069, "low": 8.05, "close": 8.061, "volume": 215.56, "quote_volume": 1737.50046, "trades": 55, "taker_buy_volume": 163.83, "taker_buy_quote": 1320.71267}, {"ts": 1775042760000, "open": 8.057, "high": 8.063, "low": 8.048, "close": 8.058, "volume": 95.61, "quote_volume": 770.37112, "trades": 41, "taker_buy_volume": 71.76, "taker_buy_quote": 578.26705}, {"ts": 1775042820000, "open": 8.059, "high": 8.06, "low": 8.054, "close": 8.056, "volume": 16.75, "quote_volume": 134.95425, "trades": 12, "taker_buy_volume": 5.0, "taker_buy_quote": 40.2875}, {"ts": 1775042880000, "open": 8.057, "high": 8.063, "low": 8.056, "close": 8.059, "volume": 31.55, "quote_volume": 254.27186, "trades": 22, "taker_buy_volume": 16.7, "taker_buy_quote": 134.5777}, {"ts": 1775042940000, "open": 8.059, "high": 8.059, "low": 8.051, "close": 8.053, "volume": 28.62, "quote_volume": 230.53742, "trades": 13, "taker_buy_volume": 2.5, "taker_buy_quote": 20.13125}, {"ts": 1775043000000, "open": 8.053, "high": 8.054, "low": 8.051, "close": 8.051, "volume": 4.62, "quote_volume": 37.2034, "trades": 3, "taker_buy_volume": 0.74, "taker_buy_quote": 5.95996}, {"ts": 1775043060000, "open": 8.053, "high": 8.053, "low": 8.053, "close": 8.053, "volume": 7.2, "quote_volume": 57.9816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 8.053, "high": 8.069, "low": 8.053, "close": 8.069, "volume": 184.49, "quote_volume": 1487.38159, "trades": 46, "taker_buy_volume": 146.46, "taker_buy_quote": 1180.84957}, {"ts": 1775043180000, "open": 8.066, "high": 8.066, "low": 8.059, "close": 8.059, "volume": 32.17, "quote_volume": 259.39342, "trades": 9, "taker_buy_volume": 8.96, "taker_buy_quote": 72.25344}, {"ts": 1775043240000, "open": 8.058, "high": 8.058, "low": 8.055, "close": 8.055, "volume": 57.34, "quote_volume": 461.92083, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 8.056, "high": 8.081, "low": 8.055, "close": 8.081, "volume": 321.13, "quote_volume": 2591.71272, "trades": 40, "taker_buy_volume": 293.07, "taker_buy_quote": 2365.28499}, {"ts": 1775043360000, "open": 8.082, "high": 8.088, "low": 8.077, "close": 8.082, "volume": 106.75, "quote_volume": 863.0998, "trades": 30, "taker_buy_volume": 28.57, "taker_buy_quote": 231.03032}, {"ts": 1775043420000, "open": 8.082, "high": 8.082, "low": 8.076, "close": 8.078, "volume": 73.4, "quote_volume": 593.09073, "trades": 15, "taker_buy_volume": 16.49, "taker_buy_quote": 133.21887}, {"ts": 1775043480000, "open": 8.079, "high": 8.079, "low": 8.065, "close": 8.065, "volume": 58.48, "quote_volume": 472.24813, "trades": 18, "taker_buy_volume": 38.3, "taker_buy_quote": 309.4257}, {"ts": 1775043540000, "open": 8.071, "high": 8.072, "low": 8.053, "close": 8.053, "volume": 166.76, "quote_volume": 1344.16625, "trades": 33, "taker_buy_volume": 12.54, "taker_buy_quote": 101.08138}, {"ts": 1775043600000, "open": 8.052, "high": 8.06, "low": 8.04, "close": 8.044, "volume": 264.7, "quote_volume": 2131.56603, "trades": 83, "taker_buy_volume": 112.17, "taker_buy_quote": 903.62696}, {"ts": 1775043660000, "open": 8.045, "high": 8.067, "low": 8.039, "close": 8.061, "volume": 411.33, "quote_volume": 3314.01247, "trades": 141, "taker_buy_volume": 255.68, "taker_buy_quote": 2060.68353}, {"ts": 1775043720000, "open": 8.066, "high": 8.066, "low": 8.056, "close": 8.064, "volume": 73.44, "quote_volume": 591.91314, "trades": 24, "taker_buy_volume": 3.42, "taker_buy_quote": 27.58105}, {"ts": 1775043780000, "open": 8.064, "high": 8.07, "low": 8.058, "close": 8.058, "volume": 69.81, "quote_volume": 563.03911, "trades": 32, "taker_buy_volume": 29.68, "taker_buy_quote": 239.39237}, {"ts": 1775043840000, "open": 8.058, "high": 8.061, "low": 8.058, "close": 8.061, "volume": 5.96, "quote_volume": 48.03315, "trades": 5, "taker_buy_volume": 5.96, "taker_buy_quote": 48.03315}, {"ts": 1775043900000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 8.062, "high": 8.071, "low": 8.062, "close": 8.071, "volume": 6.87, "quote_volume": 55.4301, "trades": 6, "taker_buy_volume": 5.74, "taker_buy_quote": 46.32004}, {"ts": 1775044020000, "open": 8.063, "high": 8.065, "low": 8.063, "close": 8.065, "volume": 4.15, "quote_volume": 33.46611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 8.064, "high": 8.064, "low": 8.057, "close": 8.057, "volume": 12.1, "quote_volume": 97.52618, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 8.06, "high": 8.063, "low": 8.058, "close": 8.058, "volume": 11.61, "quote_volume": 93.57608, "trades": 7, "taker_buy_volume": 6.04, "taker_buy_quote": 48.69302}, {"ts": 1775044200000, "open": 8.064, "high": 8.086, "low": 8.061, "close": 8.08, "volume": 223.04, "quote_volume": 1801.42713, "trades": 56, "taker_buy_volume": 199.38, "taker_buy_quote": 1610.31734}, {"ts": 1775044260000, "open": 8.079, "high": 8.079, "low": 8.069, "close": 8.071, "volume": 33.58, "quote_volume": 271.17378, "trades": 17, "taker_buy_volume": 5.66, "taker_buy_quote": 45.67685}, {"ts": 1775044320000, "open": 8.072, "high": 8.076, "low": 8.071, "close": 8.071, "volume": 20.79, "quote_volume": 167.8478, "trades": 17, "taker_buy_volume": 8.1, "taker_buy_quote": 65.39656}, {"ts": 1775044380000, "open": 8.073, "high": 8.077, "low": 8.073, "close": 8.077, "volume": 10.66, "quote_volume": 86.07068, "trades": 6, "taker_buy_volume": 10.66, "taker_buy_quote": 86.07068}, {"ts": 1775044440000, "open": 8.078, "high": 8.078, "low": 8.069, "close": 8.074, "volume": 41.66, "quote_volume": 336.32449, "trades": 22, "taker_buy_volume": 8.75, "taker_buy_quote": 70.64125}, {"ts": 1775044500000, "open": 8.075, "high": 8.082, "low": 8.075, "close": 8.077, "volume": 16.0, "quote_volume": 129.2483, "trades": 13, "taker_buy_volume": 9.49, "taker_buy_quote": 76.67193}, {"ts": 1775044560000, "open": 8.083, "high": 8.099, "low": 8.083, "close": 8.099, "volume": 37.09, "quote_volume": 300.12612, "trades": 33, "taker_buy_volume": 25.85, "taker_buy_quote": 209.16086}, {"ts": 1775044620000, "open": 8.1, "high": 8.109, "low": 8.086, "close": 8.096, "volume": 288.02, "quote_volume": 2332.31597, "trades": 62, "taker_buy_volume": 106.05, "taker_buy_quote": 858.87091}, {"ts": 1775044680000, "open": 8.095, "high": 8.101, "low": 8.088, "close": 8.097, "volume": 51.79, "quote_volume": 419.25248, "trades": 30, "taker_buy_volume": 33.27, "taker_buy_quote": 269.3666}, {"ts": 1775044740000, "open": 8.096, "high": 8.098, "low": 8.094, "close": 8.098, "volume": 6.18, "quote_volume": 50.03448, "trades": 5, "taker_buy_volume": 2.46, "taker_buy_quote": 19.92108}, {"ts": 1775044800000, "open": 8.1, "high": 8.105, "low": 8.094, "close": 8.105, "volume": 58.7, "quote_volume": 475.40464, "trades": 40, "taker_buy_volume": 43.01, "taker_buy_quote": 348.31903}, {"ts": 1775044860000, "open": 8.106, "high": 8.117, "low": 8.103, "close": 8.114, "volume": 222.69, "quote_volume": 1806.5325, "trades": 50, "taker_buy_volume": 79.52, "taker_buy_quote": 645.21444}, {"ts": 1775044920000, "open": 8.109, "high": 8.109, "low": 8.097, "close": 8.109, "volume": 90.97, "quote_volume": 737.36827, "trades": 30, "taker_buy_volume": 74.85, "taker_buy_quote": 606.74791}, {"ts": 1775044980000, "open": 8.104, "high": 8.104, "low": 8.033, "close": 8.065, "volume": 2071.87, "quote_volume": 16713.08017, "trades": 260, "taker_buy_volume": 754.32, "taker_buy_quote": 6075.66626}, {"ts": 1775045040000, "open": 8.065, "high": 8.079, "low": 8.062, "close": 8.079, "volume": 33.29, "quote_volume": 268.75609, "trades": 24, "taker_buy_volume": 32.53, "taker_buy_quote": 262.62897}, {"ts": 1775045100000, "open": 8.08, "high": 8.084, "low": 8.044, "close": 8.056, "volume": 228.21, "quote_volume": 1841.98221, "trades": 67, "taker_buy_volume": 21.97, "taker_buy_quote": 177.12443}, {"ts": 1775045160000, "open": 8.057, "high": 8.057, "low": 8.047, "close": 8.051, "volume": 20.21, "quote_volume": 162.70183, "trades": 16, "taker_buy_volume": 2.57, "taker_buy_quote": 20.70043}, {"ts": 1775045220000, "open": 8.051, "high": 8.058, "low": 8.051, "close": 8.054, "volume": 95.92, "quote_volume": 772.79635, "trades": 17, "taker_buy_volume": 9.7, "taker_buy_quote": 78.13303}, {"ts": 1775045280000, "open": 8.053, "high": 8.053, "low": 8.037, "close": 8.037, "volume": 51.24, "quote_volume": 412.19725, "trades": 36, "taker_buy_volume": 11.67, "taker_buy_quote": 93.88981}, {"ts": 1775045340000, "open": 8.036, "high": 8.036, "low": 7.988, "close": 7.995, "volume": 2015.84, "quote_volume": 16139.38215, "trades": 190, "taker_buy_volume": 241.48, "taker_buy_quote": 1933.16556}, {"ts": 1775045400000, "open": 7.991, "high": 8.005, "low": 7.977, "close": 7.998, "volume": 492.87, "quote_volume": 3938.90669, "trades": 85, "taker_buy_volume": 231.18, "taker_buy_quote": 1849.04517}, {"ts": 1775045460000, "open": 7.999, "high": 8.017, "low": 7.999, "close": 8.009, "volume": 187.23, "quote_volume": 1499.90859, "trades": 34, "taker_buy_volume": 152.6, "taker_buy_quote": 1222.56376}, {"ts": 1775045520000, "open": 8.011, "high": 8.012, "low": 8.002, "close": 8.002, "volume": 36.85, "quote_volume": 295.17164, "trades": 15, "taker_buy_volume": 8.62, "taker_buy_quote": 69.06218}, {"ts": 1775045580000, "open": 8.001, "high": 8.005, "low": 7.992, "close": 7.992, "volume": 29.62, "quote_volume": 236.87312, "trades": 24, "taker_buy_volume": 7.56, "taker_buy_quote": 60.4989}, {"ts": 1775045640000, "open": 7.991, "high": 7.991, "low": 7.985, "close": 7.987, "volume": 19.35, "quote_volume": 154.57203, "trades": 14, "taker_buy_volume": 2.52, "taker_buy_quote": 20.12598}, {"ts": 1775045700000, "open": 7.984, "high": 7.984, "low": 7.969, "close": 7.984, "volume": 372.19, "quote_volume": 2969.19613, "trades": 44, "taker_buy_volume": 168.05, "taker_buy_quote": 1340.94903}, {"ts": 1775045760000, "open": 7.984, "high": 7.996, "low": 7.983, "close": 7.983, "volume": 23.57, "quote_volume": 188.28206, "trades": 20, "taker_buy_volume": 14.79, "taker_buy_quote": 118.17624}, {"ts": 1775045820000, "open": 7.982, "high": 7.984, "low": 7.976, "close": 7.977, "volume": 27.32, "quote_volume": 217.98082, "trades": 13, "taker_buy_volume": 3.78, "taker_buy_quote": 30.1707}, {"ts": 1775045880000, "open": 7.978, "high": 7.983, "low": 7.97, "close": 7.982, "volume": 45.4, "quote_volume": 362.22629, "trades": 28, "taker_buy_volume": 37.62, "taker_buy_quote": 300.19947}, {"ts": 1775045940000, "open": 7.983, "high": 8.005, "low": 7.977, "close": 7.989, "volume": 561.01, "quote_volume": 4484.16322, "trades": 63, "taker_buy_volume": 410.9, "taker_buy_quote": 3284.69512}, {"ts": 1775046000000, "open": 7.998, "high": 8.006, "low": 7.981, "close": 8.004, "volume": 293.09, "quote_volume": 2342.52438, "trades": 64, "taker_buy_volume": 37.34, "taker_buy_quote": 298.65504}, {"ts": 1775046060000, "open": 8.004, "high": 8.005, "low": 7.986, "close": 7.992, "volume": 24.68, "quote_volume": 197.23314, "trades": 21, "taker_buy_volume": 8.3, "taker_buy_quote": 66.32418}, {"ts": 1775046120000, "open": 7.987, "high": 7.987, "low": 7.98, "close": 7.987, "volume": 57.6, "quote_volume": 459.90085, "trades": 15, "taker_buy_volume": 3.93, "taker_buy_quote": 31.38236}, {"ts": 1775046180000, "open": 7.983, "high": 8.014, "low": 7.983, "close": 8.014, "volume": 57.22, "quote_volume": 457.5513, "trades": 43, "taker_buy_volume": 55.96, "taker_buy_quote": 447.49272}, {"ts": 1775046240000, "open": 8.015, "high": 8.015, "low": 7.999, "close": 8.011, "volume": 281.37, "quote_volume": 2252.41632, "trades": 28, "taker_buy_volume": 44.78, "taker_buy_quote": 358.52135}, {"ts": 1775046300000, "open": 8.011, "high": 8.011, "low": 8.011, "close": 8.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046360000, "open": 8.003, "high": 8.022, "low": 7.999, "close": 8.016, "volume": 404.54, "quote_volume": 3241.53273, "trades": 77, "taker_buy_volume": 264.36, "taker_buy_quote": 2118.36399}, {"ts": 1775046420000, "open": 8.006, "high": 8.006, "low": 8.004, "close": 8.004, "volume": 3.78, "quote_volume": 30.2589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 8.005, "high": 8.005, "low": 7.986, "close": 7.986, "volume": 101.56, "quote_volume": 811.43615, "trades": 28, "taker_buy_volume": 2.94, "taker_buy_quote": 23.5347}, {"ts": 1775046540000, "open": 7.994, "high": 7.996, "low": 7.994, "close": 7.996, "volume": 3.78, "quote_volume": 30.2211, "trades": 3, "taker_buy_volume": 3.78, "taker_buy_quote": 30.2211}, {"ts": 1775046600000, "open": 7.997, "high": 7.997, "low": 7.986, "close": 7.991, "volume": 14.92, "quote_volume": 119.1986, "trades": 9, "taker_buy_volume": 11.14, "taker_buy_quote": 89.00522}, {"ts": 1775046660000, "open": 7.992, "high": 8.0, "low": 7.992, "close": 7.995, "volume": 16.99, "quote_volume": 135.84635, "trades": 13, "taker_buy_volume": 15.73, "taker_buy_quote": 125.77517}, {"ts": 1775046720000, "open": 7.996, "high": 8.018, "low": 7.996, "close": 8.018, "volume": 46.89, "quote_volume": 375.60628, "trades": 30, "taker_buy_volume": 46.89, "taker_buy_quote": 375.60628}, {"ts": 1775046780000, "open": 8.01, "high": 8.01, "low": 7.983, "close": 7.983, "volume": 162.74, "quote_volume": 1300.95853, "trades": 40, "taker_buy_volume": 6.1, "taker_buy_quote": 48.7329}, {"ts": 1775046840000, "open": 7.992, "high": 8.007, "low": 7.992, "close": 8.007, "volume": 22.94, "quote_volume": 183.52015, "trades": 19, "taker_buy_volume": 22.94, "taker_buy_quote": 183.52015}, {"ts": 1775046900000, "open": 8.002, "high": 8.002, "low": 7.993, "close": 7.994, "volume": 61.92, "quote_volume": 495.14374, "trades": 17, "taker_buy_volume": 3.19, "taker_buy_quote": 25.51976}, {"ts": 1775046960000, "open": 7.992, "high": 8.001, "low": 7.99, "close": 7.99, "volume": 32.36, "quote_volume": 258.69624, "trades": 21, "taker_buy_volume": 23.54, "taker_buy_quote": 188.20302}, {"ts": 1775047020000, "open": 7.995, "high": 8.017, "low": 7.995, "close": 8.016, "volume": 168.4, "quote_volume": 1348.3101, "trades": 40, "taker_buy_volume": 160.13, "taker_buy_quote": 1282.03192}, {"ts": 1775047080000, "open": 8.011, "high": 8.011, "low": 7.994, "close": 8.003, "volume": 31.85, "quote_volume": 254.8462, "trades": 27, "taker_buy_volume": 10.08, "taker_buy_quote": 80.63496}, {"ts": 1775047140000, "open": 8.004, "high": 8.021, "low": 8.004, "close": 8.021, "volume": 224.0, "quote_volume": 1794.49544, "trades": 42, "taker_buy_volume": 216.22, "taker_buy_quote": 1732.14356}, {"ts": 1775047200000, "open": 8.021, "high": 8.023, "low": 8.01, "close": 8.01, "volume": 19.4, "quote_volume": 155.50507, "trades": 12, "taker_buy_volume": 7.55, "taker_buy_quote": 60.56872}, {"ts": 1775047260000, "open": 8.009, "high": 8.017, "low": 8.009, "close": 8.013, "volume": 16.45, "quote_volume": 131.84793, "trades": 14, "taker_buy_volume": 5.78, "taker_buy_quote": 46.32922}, {"ts": 1775047320000, "open": 8.012, "high": 8.012, "low": 8.004, "close": 8.004, "volume": 20.75, "quote_volume": 166.14277, "trades": 13, "taker_buy_volume": 1.26, "taker_buy_quote": 10.09512}, {"ts": 1775047380000, "open": 8.007, "high": 8.007, "low": 7.99, "close": 8.002, "volume": 342.56, "quote_volume": 2740.54762, "trades": 38, "taker_buy_volume": 28.81, "taker_buy_quote": 230.46044}, {"ts": 1775047440000, "open": 8.003, "high": 8.027, "low": 8.0, "close": 8.018, "volume": 120.6, "quote_volume": 966.76355, "trades": 49, "taker_buy_volume": 88.98, "taker_buy_quote": 713.25707}, {"ts": 1775047500000, "open": 8.028, "high": 8.028, "low": 7.996, "close": 7.999, "volume": 146.76, "quote_volume": 1174.98427, "trades": 40, "taker_buy_volume": 16.35, "taker_buy_quote": 131.19458}, {"ts": 1775047560000, "open": 7.995, "high": 8.002, "low": 7.989, "close": 8.002, "volume": 23.0, "quote_volume": 183.8617, "trades": 14, "taker_buy_volume": 6.46, "taker_buy_quote": 51.67402}, {"ts": 1775047620000, "open": 7.992, "high": 7.992, "low": 7.989, "close": 7.991, "volume": 8.89, "quote_volume": 71.03621, "trades": 7, "taker_buy_volume": 3.85, "taker_buy_quote": 30.76409}, {"ts": 1775047680000, "open": 7.989, "high": 7.989, "low": 7.97, "close": 7.972, "volume": 190.24, "quote_volume": 1518.45027, "trades": 29, "taker_buy_volume": 15.18, "taker_buy_quote": 121.05766}, {"ts": 1775047740000, "open": 7.969, "high": 7.969, "low": 7.965, "close": 7.965, "volume": 49.54, "quote_volume": 394.64829, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047800000, "open": 7.973, "high": 7.977, "low": 7.968, "close": 7.977, "volume": 75.94, "quote_volume": 605.18854, "trades": 11, "taker_buy_volume": 5.94, "taker_buy_quote": 47.37078}, {"ts": 1775047860000, "open": 7.969, "high": 7.969, "low": 7.963, "close": 7.963, "volume": 94.22, "quote_volume": 750.46894, "trades": 15, "taker_buy_volume": 3.99, "taker_buy_quote": 31.78035}, {"ts": 1775047920000, "open": 7.962, "high": 7.971, "low": 7.962, "close": 7.971, "volume": 22.77, "quote_volume": 181.3689, "trades": 11, "taker_buy_volume": 21.68, "taker_buy_quote": 172.69032}, {"ts": 1775047980000, "open": 7.97, "high": 7.97, "low": 7.97, "close": 7.97, "volume": 0.75, "quote_volume": 5.9775, "trades": 1, "taker_buy_volume": 0.75, "taker_buy_quote": 5.9775}, {"ts": 1775048040000, "open": 7.964, "high": 7.964, "low": 7.961, "close": 7.964, "volume": 8.81, "quote_volume": 70.15153, "trades": 8, "taker_buy_volume": 3.78, "taker_buy_quote": 30.10014}, {"ts": 1775048100000, "open": 7.96, "high": 7.96, "low": 7.96, "close": 7.96, "volume": 0.66, "quote_volume": 5.2536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048160000, "open": 7.964, "high": 7.965, "low": 7.956, "close": 7.956, "volume": 8.9, "quote_volume": 70.843, "trades": 8, "taker_buy_volume": 2.66, "taker_buy_quote": 21.1855}, {"ts": 1775048220000, "open": 7.956, "high": 7.956, "low": 7.947, "close": 7.947, "volume": 42.08, "quote_volume": 334.5517, "trades": 42, "taker_buy_volume": 7.37, "taker_buy_quote": 58.57803}, {"ts": 1775048280000, "open": 7.946, "high": 7.947, "low": 7.94, "close": 7.945, "volume": 29.02, "quote_volume": 230.53005, "trades": 39, "taker_buy_volume": 17.02, "taker_buy_quote": 135.217}, {"ts": 1775048340000, "open": 7.946, "high": 7.949, "low": 7.938, "close": 7.948, "volume": 120.03, "quote_volume": 953.46978, "trades": 28, "taker_buy_volume": 13.05, "taker_buy_quote": 103.70321}, {"ts": 1775048400000, "open": 7.948, "high": 7.951, "low": 7.947, "close": 7.951, "volume": 62.2, "quote_volume": 494.37195, "trades": 7, "taker_buy_volume": 5.08, "taker_buy_quote": 40.38346}, {"ts": 1775048460000, "open": 7.946, "high": 7.946, "low": 7.909, "close": 7.913, "volume": 538.2, "quote_volume": 4264.59461, "trades": 196, "taker_buy_volume": 72.94, "taker_buy_quote": 577.93563}, {"ts": 1775048520000, "open": 7.911, "high": 7.913, "low": 7.893, "close": 7.902, "volume": 377.09, "quote_volume": 2979.84091, "trades": 206, "taker_buy_volume": 69.32, "taker_buy_quote": 547.91736}, {"ts": 1775048580000, "open": 7.894, "high": 7.903, "low": 7.885, "close": 7.903, "volume": 434.1, "quote_volume": 3426.4812, "trades": 87, "taker_buy_volume": 142.66, "taker_buy_quote": 1126.97509}, {"ts": 1775048640000, "open": 7.891, "high": 7.891, "low": 7.874, "close": 7.891, "volume": 439.9, "quote_volume": 3468.109, "trades": 82, "taker_buy_volume": 224.2, "taker_buy_quote": 1767.62921}, {"ts": 1775048700000, "open": 7.891, "high": 7.899, "low": 7.891, "close": 7.899, "volume": 11.97, "quote_volume": 94.50523, "trades": 11, "taker_buy_volume": 11.97, "taker_buy_quote": 94.50523}, {"ts": 1775048760000, "open": 7.898, "high": 7.91, "low": 7.898, "close": 7.91, "volume": 19.7, "quote_volume": 155.71038, "trades": 15, "taker_buy_volume": 19.7, "taker_buy_quote": 155.71038}, {"ts": 1775048820000, "open": 7.898, "high": 7.898, "low": 7.89, "close": 7.891, "volume": 12.7, "quote_volume": 100.24999, "trades": 12, "taker_buy_volume": 1.27, "taker_buy_quote": 10.02157}, {"ts": 1775048880000, "open": 7.889, "high": 7.897, "low": 7.885, "close": 7.897, "volume": 27.71, "quote_volume": 218.60512, "trades": 19, "taker_buy_volume": 21.34, "taker_buy_quote": 168.36496}, {"ts": 1775048940000, "open": 7.89, "high": 7.895, "low": 7.88, "close": 7.887, "volume": 96.74, "quote_volume": 763.36765, "trades": 34, "taker_buy_volume": 78.18, "taker_buy_quote": 617.00155}, {"ts": 1775049000000, "open": 7.886, "high": 7.891, "low": 7.882, "close": 7.882, "volume": 27.0, "quote_volume": 212.8654, "trades": 11, "taker_buy_volume": 20.6, "taker_buy_quote": 162.4078}, {"ts": 1775049060000, "open": 7.881, "high": 7.923, "low": 7.86, "close": 7.923, "volume": 706.8, "quote_volume": 5563.34174, "trades": 123, "taker_buy_volume": 517.81, "taker_buy_quote": 4076.91893}, {"ts": 1775049120000, "open": 7.916, "high": 7.939, "low": 7.912, "close": 7.939, "volume": 225.24, "quote_volume": 1783.31853, "trades": 41, "taker_buy_volume": 68.71, "taker_buy_quote": 544.61623}, {"ts": 1775049180000, "open": 7.935, "high": 7.938, "low": 7.918, "close": 7.92, "volume": 29.77, "quote_volume": 235.99676, "trades": 28, "taker_buy_volume": 6.91, "taker_buy_quote": 54.79697}, {"ts": 1775049240000, "open": 7.921, "high": 7.937, "low": 7.906, "close": 7.937, "volume": 350.16, "quote_volume": 2771.6915, "trades": 65, "taker_buy_volume": 77.87, "taker_buy_quote": 617.17135}, {"ts": 1775049300000, "open": 7.938, "high": 7.943, "low": 7.938, "close": 7.943, "volume": 7.63, "quote_volume": 60.58604, "trades": 6, "taker_buy_volume": 7.63, "taker_buy_quote": 60.58604}, {"ts": 1775049360000, "open": 7.938, "high": 7.938, "low": 7.932, "close": 7.932, "volume": 136.77, "quote_volume": 1085.51626, "trades": 11, "taker_buy_volume": 1.89, "taker_buy_quote": 14.99148}, {"ts": 1775049420000, "open": 7.931, "high": 7.933, "low": 7.925, "close": 7.926, "volume": 111.99, "quote_volume": 888.15705, "trades": 26, "taker_buy_volume": 98.02, "taker_buy_quote": 777.40543}, {"ts": 1775049480000, "open": 7.925, "high": 7.928, "low": 7.909, "close": 7.923, "volume": 78.69, "quote_volume": 622.82487, "trades": 51, "taker_buy_volume": 62.18, "taker_buy_quote": 492.11774}, {"ts": 1775049540000, "open": 7.924, "high": 7.931, "low": 7.924, "close": 7.925, "volume": 42.73, "quote_volume": 338.66607, "trades": 14, "taker_buy_volume": 39.4, "taker_buy_quote": 312.27201}, {"ts": 1775049600000, "open": 7.925, "high": 7.925, "low": 7.915, "close": 7.918, "volume": 118.65, "quote_volume": 939.97393, "trades": 19, "taker_buy_volume": 3.81, "taker_buy_quote": 30.16377}, {"ts": 1775049660000, "open": 7.919, "high": 7.927, "low": 7.919, "close": 7.927, "volume": 29.78, "quote_volume": 235.92569, "trades": 15, "taker_buy_volume": 16.36, "taker_buy_quote": 129.60017}, {"ts": 1775049720000, "open": 7.928, "high": 7.929, "low": 7.922, "close": 7.929, "volume": 35.04, "quote_volume": 277.67492, "trades": 22, "taker_buy_volume": 8.89, "taker_buy_quote": 70.46849}, {"ts": 1775049780000, "open": 7.928, "high": 7.929, "low": 7.92, "close": 7.929, "volume": 24.13, "quote_volume": 191.22263, "trades": 22, "taker_buy_volume": 11.43, "taker_buy_quote": 90.58275}, {"ts": 1775049840000, "open": 7.93, "high": 7.932, "low": 7.911, "close": 7.931, "volume": 288.05, "quote_volume": 2281.45361, "trades": 81, "taker_buy_volume": 43.58, "taker_buy_quote": 345.38292}, {"ts": 1775049900000, "open": 7.93, "high": 7.93, "low": 7.916, "close": 7.925, "volume": 186.93, "quote_volume": 1480.93249, "trades": 34, "taker_buy_volume": 66.59, "taker_buy_quote": 527.66113}, {"ts": 1775049960000, "open": 7.926, "high": 7.927, "low": 7.915, "close": 7.923, "volume": 113.38, "quote_volume": 898.18897, "trades": 36, "taker_buy_volume": 70.44, "taker_buy_quote": 557.9913}, {"ts": 1775050020000, "open": 7.924, "high": 7.938, "low": 7.922, "close": 7.929, "volume": 150.62, "quote_volume": 1194.50252, "trades": 53, "taker_buy_volume": 105.58, "taker_buy_quote": 837.43167}, {"ts": 1775050080000, "open": 7.926, "high": 7.937, "low": 7.923, "close": 7.937, "volume": 88.66, "quote_volume": 702.91424, "trades": 29, "taker_buy_volume": 44.54, "taker_buy_quote": 353.22362}, {"ts": 1775050140000, "open": 7.937, "high": 7.942, "low": 7.937, "close": 7.942, "volume": 25.99, "quote_volume": 206.334, "trades": 13, "taker_buy_volume": 11.98, "taker_buy_quote": 95.11881}, {"ts": 1775050200000, "open": 7.942, "high": 7.943, "low": 7.937, "close": 7.94, "volume": 23.01, "quote_volume": 182.68573, "trades": 19, "taker_buy_volume": 10.31, "taker_buy_quote": 81.85916}, {"ts": 1775050260000, "open": 7.941, "high": 7.962, "low": 7.936, "close": 7.936, "volume": 92.35, "quote_volume": 734.43411, "trades": 60, "taker_buy_volume": 37.65, "taker_buy_quote": 299.4053}, {"ts": 1775050320000, "open": 7.937, "high": 7.941, "low": 7.934, "close": 7.939, "volume": 15.24, "quote_volume": 120.96496, "trades": 13, "taker_buy_volume": 11.43, "taker_buy_quote": 90.73261}, {"ts": 1775050380000, "open": 7.94, "high": 8.125, "low": 7.94, "close": 8.104, "volume": 3155.53, "quote_volume": 25461.7231, "trades": 653, "taker_buy_volume": 2158.47, "taker_buy_quote": 17390.15374}, {"ts": 1775050440000, "open": 8.103, "high": 8.14, "low": 8.088, "close": 8.104, "volume": 1469.18, "quote_volume": 11912.8369, "trades": 305, "taker_buy_volume": 350.81, "taker_buy_quote": 2845.72858}, {"ts": 1775050500000, "open": 8.106, "high": 8.141, "low": 8.059, "close": 8.087, "volume": 5453.94, "quote_volume": 44201.51259, "trades": 1100, "taker_buy_volume": 2050.97, "taker_buy_quote": 16628.74791}, {"ts": 1775050560000, "open": 8.079, "high": 8.106, "low": 8.058, "close": 8.081, "volume": 887.26, "quote_volume": 7177.09329, "trades": 234, "taker_buy_volume": 556.58, "taker_buy_quote": 4504.92727}, {"ts": 1775050620000, "open": 8.089, "high": 8.105, "low": 8.082, "close": 8.082, "volume": 129.68, "quote_volume": 1050.07682, "trades": 52, "taker_buy_volume": 107.93, "taker_buy_quote": 874.21148}, {"ts": 1775050680000, "open": 8.088, "high": 8.122, "low": 8.088, "close": 8.121, "volume": 134.16, "quote_volume": 1087.21374, "trades": 86, "taker_buy_volume": 111.17, "taker_buy_quote": 900.8061}, {"ts": 1775050740000, "open": 8.121, "high": 8.129, "low": 8.102, "close": 8.102, "volume": 141.51, "quote_volume": 1148.62405, "trades": 97, "taker_buy_volume": 61.9, "taker_buy_quote": 502.81193}, {"ts": 1775050800000, "open": 8.101, "high": 8.101, "low": 8.071, "close": 8.071, "volume": 85.17, "quote_volume": 688.64574, "trades": 70, "taker_buy_volume": 31.58, "taker_buy_quote": 255.39598}, {"ts": 1775050860000, "open": 8.081, "high": 8.092, "low": 8.072, "close": 8.072, "volume": 119.7, "quote_volume": 967.78092, "trades": 43, "taker_buy_volume": 85.3, "taker_buy_quote": 689.94695}, {"ts": 1775050920000, "open": 8.084, "high": 8.113, "low": 8.084, "close": 8.113, "volume": 223.66, "quote_volume": 1811.0824, "trades": 56, "taker_buy_volume": 223.66, "taker_buy_quote": 1811.0824}, {"ts": 1775050980000, "open": 8.111, "high": 8.114, "low": 8.092, "close": 8.092, "volume": 47.06, "quote_volume": 381.35401, "trades": 26, "taker_buy_volume": 25.98, "taker_buy_quote": 210.60601}, {"ts": 1775051040000, "open": 8.093, "high": 8.101, "low": 8.083, "close": 8.083, "volume": 65.69, "quote_volume": 531.48974, "trades": 31, "taker_buy_volume": 12.63, "taker_buy_quote": 102.25923}, {"ts": 1775051100000, "open": 8.097, "high": 8.099, "low": 8.084, "close": 8.09, "volume": 80.48, "quote_volume": 651.08692, "trades": 15, "taker_buy_volume": 66.86, "taker_buy_quote": 540.92716}, {"ts": 1775051160000, "open": 8.09, "high": 8.104, "low": 8.09, "close": 8.104, "volume": 166.38, "quote_volume": 1347.33491, "trades": 27, "taker_buy_volume": 166.38, "taker_buy_quote": 1347.33491}, {"ts": 1775051220000, "open": 8.105, "high": 8.109, "low": 8.08, "close": 8.097, "volume": 89.66, "quote_volume": 725.33075, "trades": 57, "taker_buy_volume": 48.38, "taker_buy_quote": 391.46008}, {"ts": 1775051280000, "open": 8.098, "high": 8.1, "low": 8.083, "close": 8.098, "volume": 249.19, "quote_volume": 2016.80031, "trades": 52, "taker_buy_volume": 195.82, "taker_buy_quote": 1585.09259}, {"ts": 1775051340000, "open": 8.096, "high": 8.099, "low": 8.092, "close": 8.092, "volume": 16.58, "quote_volume": 134.23926, "trades": 12, "taker_buy_volume": 4.96, "taker_buy_quote": 40.1636}, {"ts": 1775051400000, "open": 8.097, "high": 8.099, "low": 8.078, "close": 8.078, "volume": 49.25, "quote_volume": 398.47728, "trades": 37, "taker_buy_volume": 12.16, "taker_buy_quote": 98.4392}, {"ts": 1775051460000, "open": 8.083, "high": 8.092, "low": 8.083, "close": 8.092, "volume": 38.48, "quote_volume": 311.25326, "trades": 27, "taker_buy_volume": 26.62, "taker_buy_quote": 215.30958}, {"ts": 1775051520000, "open": 8.093, "high": 8.096, "low": 8.087, "close": 8.096, "volume": 10.52, "quote_volume": 85.13398, "trades": 10, "taker_buy_volume": 8.04, "taker_buy_quote": 65.07698}, {"ts": 1775051580000, "open": 8.096, "high": 8.102, "low": 8.095, "close": 8.102, "volume": 247.77, "quote_volume": 2006.21745, "trades": 37, "taker_buy_volume": 196.01, "taker_buy_quote": 1586.94231}, {"ts": 1775051640000, "open": 8.102, "high": 8.102, "low": 8.091, "close": 8.093, "volume": 17.1, "quote_volume": 138.4512, "trades": 13, "taker_buy_volume": 1.24, "taker_buy_quote": 10.03532}, {"ts": 1775051700000, "open": 8.094, "high": 8.111, "low": 8.094, "close": 8.1, "volume": 221.31, "quote_volume": 1793.35899, "trades": 48, "taker_buy_volume": 28.62, "taker_buy_quote": 231.90384}, {"ts": 1775051760000, "open": 8.107, "high": 8.115, "low": 8.096, "close": 8.106, "volume": 75.73, "quote_volume": 614.10736, "trades": 45, "taker_buy_volume": 57.57, "taker_buy_quote": 466.90372}, {"ts": 1775051820000, "open": 8.105, "high": 8.11, "low": 8.103, "close": 8.11, "volume": 38.9, "quote_volume": 315.39028, "trades": 16, "taker_buy_volume": 26.78, "taker_buy_quote": 217.14956}, {"ts": 1775051880000, "open": 8.102, "high": 8.102, "low": 8.089, "close": 8.089, "volume": 86.38, "quote_volume": 699.48592, "trades": 33, "taker_buy_volume": 64.52, "taker_buy_quote": 522.53854}, {"ts": 1775051940000, "open": 8.089, "high": 8.089, "low": 8.082, "close": 8.082, "volume": 10.76, "quote_volume": 87.00817, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 8.086, "high": 8.091, "low": 8.08, "close": 8.083, "volume": 17.03, "quote_volume": 137.68211, "trades": 15, "taker_buy_volume": 13.8, "taker_buy_quote": 111.58097}, {"ts": 1775052060000, "open": 8.084, "high": 8.093, "low": 8.082, "close": 8.082, "volume": 80.58, "quote_volume": 651.94618, "trades": 32, "taker_buy_volume": 14.48, "taker_buy_quote": 117.12307}, {"ts": 1775052120000, "open": 8.081, "high": 8.081, "low": 8.036, "close": 8.049, "volume": 140.49, "quote_volume": 1132.15482, "trades": 86, "taker_buy_volume": 37.95, "taker_buy_quote": 305.71858}, {"ts": 1775052180000, "open": 8.038, "high": 8.043, "low": 8.024, "close": 8.024, "volume": 447.58, "quote_volume": 3594.91929, "trades": 57, "taker_buy_volume": 17.59, "taker_buy_quote": 141.34615}, {"ts": 1775052240000, "open": 8.026, "high": 8.047, "low": 8.025, "close": 8.047, "volume": 665.08, "quote_volume": 5341.7296, "trades": 58, "taker_buy_volume": 148.26, "taker_buy_quote": 1191.9033}, {"ts": 1775052300000, "open": 8.048, "high": 8.053, "low": 8.036, "close": 8.036, "volume": 222.15, "quote_volume": 1787.85122, "trades": 38, "taker_buy_volume": 16.24, "taker_buy_quote": 130.68425}, {"ts": 1775052360000, "open": 8.036, "high": 8.036, "low": 8.029, "close": 8.032, "volume": 16.61, "quote_volume": 133.42421, "trades": 13, "taker_buy_volume": 7.86, "taker_buy_quote": 63.14421}, {"ts": 1775052420000, "open": 8.033, "high": 8.034, "low": 8.025, "close": 8.03, "volume": 27.05, "quote_volume": 217.14508, "trades": 16, "taker_buy_volume": 15.84, "taker_buy_quote": 127.16491}, {"ts": 1775052480000, "open": 8.024, "high": 8.041, "low": 8.023, "close": 8.041, "volume": 503.69, "quote_volume": 4046.16413, "trades": 23, "taker_buy_volume": 499.16, "taker_buy_quote": 4009.81399}, {"ts": 1775052540000, "open": 8.029, "high": 8.038, "low": 8.028, "close": 8.028, "volume": 25.78, "quote_volume": 207.13021, "trades": 13, "taker_buy_volume": 22.03, "taker_buy_quote": 177.02271}, {"ts": 1775052600000, "open": 8.027, "high": 8.027, "low": 8.018, "close": 8.024, "volume": 20.74, "quote_volume": 166.38043, "trades": 18, "taker_buy_volume": 9.13, "taker_buy_quote": 73.2395}, {"ts": 1775052660000, "open": 8.025, "high": 8.031, "low": 7.974, "close": 7.998, "volume": 1157.18, "quote_volume": 9261.25446, "trades": 207, "taker_buy_volume": 171.37, "taker_buy_quote": 1370.49936}, {"ts": 1775052720000, "open": 7.999, "high": 8.023, "low": 7.999, "close": 8.023, "volume": 165.38, "quote_volume": 1324.43085, "trades": 64, "taker_buy_volume": 92.94, "taker_buy_quote": 744.36238}, {"ts": 1775052780000, "open": 8.024, "high": 8.029, "low": 8.016, "close": 8.017, "volume": 93.07, "quote_volume": 746.97507, "trades": 34, "taker_buy_volume": 39.01, "taker_buy_quote": 313.14113}, {"ts": 1775052840000, "open": 8.023, "high": 8.029, "low": 8.022, "close": 8.022, "volume": 23.55, "quote_volume": 189.00295, "trades": 18, "taker_buy_volume": 10.0, "taker_buy_quote": 80.25875}, {"ts": 1775052900000, "open": 8.023, "high": 8.023, "low": 8.015, "close": 8.019, "volume": 22.88, "quote_volume": 183.45186, "trades": 18, "taker_buy_volume": 7.07, "taker_buy_quote": 56.69493}, {"ts": 1775052960000, "open": 8.02, "high": 8.028, "low": 8.018, "close": 8.02, "volume": 36.46, "quote_volume": 292.57088, "trades": 21, "taker_buy_volume": 11.25, "taker_buy_quote": 90.25375}, {"ts": 1775053020000, "open": 8.021, "high": 8.021, "low": 8.016, "close": 8.016, "volume": 3.76, "quote_volume": 30.14766, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.02625}, {"ts": 1775053080000, "open": 8.015, "high": 8.023, "low": 8.009, "close": 8.015, "volume": 30.23, "quote_volume": 242.33288, "trades": 26, "taker_buy_volume": 16.37, "taker_buy_quote": 131.26388}, {"ts": 1775053140000, "open": 8.016, "high": 8.017, "low": 8.013, "close": 8.017, "volume": 16.36, "quote_volume": 131.11371, "trades": 13, "taker_buy_volume": 5.81, "taker_buy_quote": 46.5753}, {"ts": 1775053200000, "open": 8.017, "high": 8.024, "low": 8.017, "close": 8.024, "volume": 10.7, "quote_volume": 85.81914, "trades": 11, "taker_buy_volume": 10.7, "taker_buy_quote": 85.81914}, {"ts": 1775053260000, "open": 8.025, "high": 8.028, "low": 8.025, "close": 8.028, "volume": 32.67, "quote_volume": 262.25087, "trades": 7, "taker_buy_volume": 32.67, "taker_buy_quote": 262.25087}, {"ts": 1775053320000, "open": 8.029, "high": 8.029, "low": 8.021, "close": 8.025, "volume": 34.77, "quote_volume": 279.059, "trades": 19, "taker_buy_volume": 7.5, "taker_buy_quote": 60.18625}, {"ts": 1775053380000, "open": 8.027, "high": 8.027, "low": 8.02, "close": 8.02, "volume": 17.1, "quote_volume": 137.18443, "trades": 10, "taker_buy_volume": 3.18, "taker_buy_quote": 25.52586}, {"ts": 1775053440000, "open": 8.019, "high": 8.019, "low": 7.99, "close": 7.99, "volume": 46.57, "quote_volume": 372.75836, "trades": 33, "taker_buy_volume": 8.84, "taker_buy_quote": 70.74886}, {"ts": 1775053500000, "open": 7.991, "high": 7.994, "low": 7.991, "close": 7.994, "volume": 5.04, "quote_volume": 40.2822, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 40.2822}, {"ts": 1775053560000, "open": 7.995, "high": 7.995, "low": 7.995, "close": 7.995, "volume": 1.26, "quote_volume": 10.0737, "trades": 1, "taker_buy_volume": 1.26, "taker_buy_quote": 10.0737}, {"ts": 1775053620000, "open": 7.996, "high": 7.998, "low": 7.996, "close": 7.998, "volume": 3.78, "quote_volume": 30.22866, "trades": 3, "taker_buy_volume": 3.78, "taker_buy_quote": 30.22866}, {"ts": 1775053680000, "open": 7.999, "high": 8.006, "low": 7.994, "close": 7.995, "volume": 143.55, "quote_volume": 1148.60362, "trades": 25, "taker_buy_volume": 73.25, "taker_buy_quote": 586.29044}, {"ts": 1775053740000, "open": 7.993, "high": 7.993, "low": 7.984, "close": 7.988, "volume": 55.95, "quote_volume": 446.92743, "trades": 15, "taker_buy_volume": 5.04, "taker_buy_quote": 40.25196}, {"ts": 1775053800000, "open": 7.983, "high": 7.983, "low": 7.973, "close": 7.981, "volume": 82.62, "quote_volume": 659.17804, "trades": 25, "taker_buy_volume": 40.53, "taker_buy_quote": 323.36712}, {"ts": 1775053860000, "open": 7.982, "high": 7.982, "low": 7.973, "close": 7.973, "volume": 18.64, "quote_volume": 148.65532, "trades": 9, "taker_buy_volume": 8.62, "taker_buy_quote": 68.75458}, {"ts": 1775053920000, "open": 7.973, "high": 7.973, "low": 7.967, "close": 7.967, "volume": 18.03, "quote_volume": 143.70852, "trades": 9, "taker_buy_volume": 10.53, "taker_buy_quote": 83.93727}, {"ts": 1775053980000, "open": 7.966, "high": 7.969, "low": 7.959, "close": 7.969, "volume": 95.99, "quote_volume": 764.53104, "trades": 25, "taker_buy_volume": 35.25, "taker_buy_quote": 280.79282}, {"ts": 1775054040000, "open": 7.969, "high": 7.969, "low": 7.969, "close": 7.969, "volume": 3.6, "quote_volume": 28.6884, "trades": 3, "taker_buy_volume": 3.6, "taker_buy_quote": 28.6884}, {"ts": 1775054100000, "open": 7.97, "high": 7.977, "low": 7.966, "close": 7.966, "volume": 18.9, "quote_volume": 150.65946, "trades": 15, "taker_buy_volume": 10.08, "taker_buy_quote": 80.37288}, {"ts": 1775054160000, "open": 7.965, "high": 7.965, "low": 7.959, "close": 7.961, "volume": 221.4, "quote_volume": 1762.1585, "trades": 13, "taker_buy_volume": 212.4, "taker_buy_quote": 1690.50086}, {"ts": 1775054220000, "open": 7.958, "high": 7.958, "low": 7.951, "close": 7.951, "volume": 15.96, "quote_volume": 126.96496, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 7.952, "high": 7.962, "low": 7.945, "close": 7.962, "volume": 48.77, "quote_volume": 387.80972, "trades": 25, "taker_buy_volume": 20.68, "taker_buy_quote": 164.50988}, {"ts": 1775054340000, "open": 7.956, "high": 7.963, "low": 7.95, "close": 7.95, "volume": 69.3, "quote_volume": 551.36751, "trades": 19, "taker_buy_volume": 28.05, "taker_buy_quote": 223.20903}, {"ts": 1775054400000, "open": 7.95, "high": 7.958, "low": 7.948, "close": 7.958, "volume": 231.77, "quote_volume": 1843.03058, "trades": 19, "taker_buy_volume": 229.23, "taker_buy_quote": 1822.84139}, {"ts": 1775054460000, "open": 7.95, "high": 7.953, "low": 7.95, "close": 7.953, "volume": 11.18, "quote_volume": 88.88862, "trades": 5, "taker_buy_volume": 9.91, "taker_buy_quote": 78.79212}, {"ts": 1775054520000, "open": 7.949, "high": 7.955, "low": 7.948, "close": 7.955, "volume": 70.64, "quote_volume": 561.59754, "trades": 9, "taker_buy_volume": 6.48, "taker_buy_quote": 51.52935}, {"ts": 1775054580000, "open": 7.948, "high": 7.964, "low": 7.948, "close": 7.964, "volume": 104.48, "quote_volume": 831.54386, "trades": 17, "taker_buy_volume": 90.31, "taker_buy_quote": 718.9207}, {"ts": 1775054640000, "open": 7.965, "high": 7.995, "low": 7.965, "close": 7.989, "volume": 159.15, "quote_volume": 1271.0887, "trades": 47, "taker_buy_volume": 156.63, "taker_buy_quote": 1250.95516}, {"ts": 1775054700000, "open": 7.995, "high": 7.997, "low": 7.99, "close": 7.99, "volume": 80.03, "quote_volume": 639.883, "trades": 14, "taker_buy_volume": 67.63, "taker_buy_quote": 540.7639}, {"ts": 1775054760000, "open": 7.989, "high": 7.994, "low": 7.978, "close": 7.978, "volume": 336.5, "quote_volume": 2685.86195, "trades": 40, "taker_buy_volume": 3.78, "taker_buy_quote": 30.21354}, {"ts": 1775054820000, "open": 7.993, "high": 7.994, "low": 7.993, "close": 7.994, "volume": 4.25, "quote_volume": 33.97324, "trades": 3, "taker_buy_volume": 2.52, "taker_buy_quote": 20.14362}, {"ts": 1775054880000, "open": 7.993, "high": 7.993, "low": 7.974, "close": 7.98, "volume": 296.27, "quote_volume": 2364.76144, "trades": 36, "taker_buy_volume": 3.48, "taker_buy_quote": 27.77214}, {"ts": 1775054940000, "open": 7.979, "high": 7.983, "low": 7.974, "close": 7.979, "volume": 45.63, "quote_volume": 364.00925, "trades": 16, "taker_buy_volume": 5.04, "taker_buy_quote": 40.22676}, {"ts": 1775055000000, "open": 7.978, "high": 7.979, "low": 7.972, "close": 7.979, "volume": 17.64, "quote_volume": 140.68782, "trades": 14, "taker_buy_volume": 8.82, "taker_buy_quote": 70.34832}, {"ts": 1775055060000, "open": 7.975, "high": 7.976, "low": 7.971, "close": 7.976, "volume": 58.02, "quote_volume": 462.70237, "trades": 11, "taker_buy_volume": 22.19, "taker_buy_quote": 176.97072}, {"ts": 1775055120000, "open": 7.976, "high": 7.982, "low": 7.976, "close": 7.982, "volume": 30.21, "quote_volume": 240.99288, "trades": 14, "taker_buy_volume": 30.21, "taker_buy_quote": 240.99288}, {"ts": 1775055180000, "open": 7.982, "high": 7.982, "low": 7.982, "close": 7.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 7.982, "high": 7.982, "low": 7.982, "close": 7.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 7.977, "high": 7.992, "low": 7.977, "close": 7.991, "volume": 93.25, "quote_volume": 744.54524, "trades": 21, "taker_buy_volume": 86.1, "taker_buy_quote": 687.42723}, {"ts": 1775055360000, "open": 7.99, "high": 7.996, "low": 7.975, "close": 7.996, "volume": 204.53, "quote_volume": 1633.49412, "trades": 49, "taker_buy_volume": 179.11, "taker_buy_quote": 1430.50796}, {"ts": 1775055420000, "open": 7.997, "high": 7.997, "low": 7.986, "close": 7.992, "volume": 236.91, "quote_volume": 1894.23379, "trades": 20, "taker_buy_volume": 54.04, "taker_buy_quote": 431.90556}, {"ts": 1775055480000, "open": 7.993, "high": 8.0, "low": 7.992, "close": 7.992, "volume": 38.42, "quote_volume": 307.26331, "trades": 13, "taker_buy_volume": 35.9, "taker_buy_quote": 287.12221}, {"ts": 1775055540000, "open": 7.991, "high": 7.991, "low": 7.976, "close": 7.976, "volume": 165.59, "quote_volume": 1321.90128, "trades": 34, "taker_buy_volume": 24.05, "taker_buy_quote": 191.99922}, {"ts": 1775055600000, "open": 7.977, "high": 7.977, "low": 7.955, "close": 7.957, "volume": 109.62, "quote_volume": 873.18155, "trades": 49, "taker_buy_volume": 26.5, "taker_buy_quote": 211.11073}, {"ts": 1775055660000, "open": 7.958, "high": 7.979, "low": 7.958, "close": 7.966, "volume": 81.35, "quote_volume": 648.22674, "trades": 93, "taker_buy_volume": 49.85, "taker_buy_quote": 397.24104}, {"ts": 1775055720000, "open": 7.965, "high": 7.967, "low": 7.944, "close": 7.945, "volume": 391.39, "quote_volume": 3112.55682, "trades": 74, "taker_buy_volume": 119.1, "taker_buy_quote": 947.21907}, {"ts": 1775055780000, "open": 7.945, "high": 7.95, "low": 7.942, "close": 7.942, "volume": 28.37, "quote_volume": 225.41364, "trades": 19, "taker_buy_volume": 20.79, "taker_buy_quote": 165.19425}, {"ts": 1775055840000, "open": 7.942, "high": 7.943, "low": 7.936, "close": 7.942, "volume": 207.91, "quote_volume": 1650.80091, "trades": 18, "taker_buy_volume": 10.08, "taker_buy_quote": 80.04147}, {"ts": 1775055900000, "open": 7.941, "high": 7.942, "low": 7.931, "close": 7.931, "volume": 263.44, "quote_volume": 2091.39634, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 7.934, "high": 7.942, "low": 7.933, "close": 7.941, "volume": 86.0, "quote_volume": 682.62518, "trades": 27, "taker_buy_volume": 16.08, "taker_buy_quote": 127.62444}, {"ts": 1775056020000, "open": 7.942, "high": 7.944, "low": 7.937, "close": 7.942, "volume": 44.53, "quote_volume": 353.61127, "trades": 25, "taker_buy_volume": 11.77, "taker_buy_quote": 93.46398}, {"ts": 1775056080000, "open": 7.942, "high": 7.952, "low": 7.938, "close": 7.952, "volume": 40.12, "quote_volume": 318.68773, "trades": 29, "taker_buy_volume": 21.28, "taker_buy_quote": 169.05956}, {"ts": 1775056140000, "open": 7.952, "high": 7.977, "low": 7.952, "close": 7.975, "volume": 221.75, "quote_volume": 1765.35819, "trades": 47, "taker_buy_volume": 195.32, "taker_buy_quote": 1554.84777}, {"ts": 1775056200000, "open": 7.977, "high": 7.977, "low": 7.972, "close": 7.973, "volume": 35.18, "quote_volume": 280.53831, "trades": 29, "taker_buy_volume": 2.77, "taker_buy_quote": 22.09629}, {"ts": 1775056260000, "open": 7.974, "high": 7.974, "low": 7.942, "close": 7.952, "volume": 395.02, "quote_volume": 3142.67999, "trades": 96, "taker_buy_volume": 13.21, "taker_buy_quote": 105.18638}, {"ts": 1775056320000, "open": 7.957, "high": 7.964, "low": 7.955, "close": 7.955, "volume": 49.59, "quote_volume": 394.74668, "trades": 37, "taker_buy_volume": 17.7, "taker_buy_quote": 140.90804}, {"ts": 1775056380000, "open": 7.959, "high": 7.964, "low": 7.957, "close": 7.96, "volume": 23.29, "quote_volume": 185.39283, "trades": 23, "taker_buy_volume": 10.32, "taker_buy_quote": 82.15052}, {"ts": 1775056440000, "open": 7.961, "high": 7.968, "low": 7.959, "close": 7.968, "volume": 198.03, "quote_volume": 1576.36145, "trades": 22, "taker_buy_volume": 33.06, "taker_buy_quote": 263.18754}, {"ts": 1775056500000, "open": 7.967, "high": 7.967, "low": 7.96, "close": 7.96, "volume": 9.48, "quote_volume": 75.49608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 7.961, "high": 7.961, "low": 7.945, "close": 7.945, "volume": 50.02, "quote_volume": 397.67428, "trades": 23, "taker_buy_volume": 7.09, "taker_buy_quote": 56.38046}, {"ts": 1775056620000, "open": 7.947, "high": 7.947, "low": 7.943, "close": 7.943, "volume": 58.09, "quote_volume": 461.5353, "trades": 9, "taker_buy_volume": 2.0, "taker_buy_quote": 15.89108}, {"ts": 1775056680000, "open": 7.942, "high": 7.942, "low": 7.928, "close": 7.934, "volume": 182.0, "quote_volume": 1443.70735, "trades": 27, "taker_buy_volume": 5.91, "taker_buy_quote": 46.89091}, {"ts": 1775056740000, "open": 7.935, "high": 7.935, "low": 7.927, "close": 7.929, "volume": 185.24, "quote_volume": 1468.71598, "trades": 28, "taker_buy_volume": 11.59, "taker_buy_quote": 91.9222}, {"ts": 1775056800000, "open": 7.928, "high": 7.93, "low": 7.918, "close": 7.922, "volume": 317.92, "quote_volume": 2519.94294, "trades": 42, "taker_buy_volume": 46.03, "taker_buy_quote": 364.84622}, {"ts": 1775056860000, "open": 7.921, "high": 7.928, "low": 7.892, "close": 7.896, "volume": 995.53, "quote_volume": 7870.4533, "trades": 100, "taker_buy_volume": 53.59, "taker_buy_quote": 423.94434}, {"ts": 1775056920000, "open": 7.891, "high": 7.891, "low": 7.87, "close": 7.879, "volume": 242.34, "quote_volume": 1909.53802, "trades": 54, "taker_buy_volume": 19.88, "taker_buy_quote": 156.5983}, {"ts": 1775056980000, "open": 7.88, "high": 7.887, "low": 7.848, "close": 7.856, "volume": 1410.68, "quote_volume": 11091.64198, "trades": 252, "taker_buy_volume": 263.64, "taker_buy_quote": 2072.64718}, {"ts": 1775057040000, "open": 7.855, "high": 7.855, "low": 7.84, "close": 7.841, "volume": 599.94, "quote_volume": 4709.29567, "trades": 265, "taker_buy_volume": 139.56, "taker_buy_quote": 1095.65467}, {"ts": 1775057100000, "open": 7.845, "high": 7.86, "low": 7.842, "close": 7.855, "volume": 164.1, "quote_volume": 1288.30271, "trades": 126, "taker_buy_volume": 70.19, "taker_buy_quote": 551.11777}, {"ts": 1775057160000, "open": 7.847, "high": 7.847, "low": 7.832, "close": 7.847, "volume": 75.27, "quote_volume": 589.90116, "trades": 40, "taker_buy_volume": 11.73, "taker_buy_quote": 92.01683}, {"ts": 1775057220000, "open": 7.847, "high": 7.859, "low": 7.831, "close": 7.844, "volume": 458.09, "quote_volume": 3595.8857, "trades": 75, "taker_buy_volume": 322.08, "taker_buy_quote": 2529.16067}, {"ts": 1775057280000, "open": 7.853, "high": 7.871, "low": 7.853, "close": 7.871, "volume": 147.32, "quote_volume": 1157.23332, "trades": 50, "taker_buy_volume": 147.32, "taker_buy_quote": 1157.23332}, {"ts": 1775057340000, "open": 7.86, "high": 7.88, "low": 7.859, "close": 7.88, "volume": 79.46, "quote_volume": 625.48619, "trades": 25, "taker_buy_volume": 76.8, "taker_buy_quote": 604.57997}, {"ts": 1775057400000, "open": 7.88, "high": 7.88, "low": 7.88, "close": 7.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 7.873, "high": 7.873, "low": 7.866, "close": 7.866, "volume": 8.78, "quote_volume": 69.07328, "trades": 3, "taker_buy_volume": 7.5, "taker_buy_quote": 59.0048}, {"ts": 1775057520000, "open": 7.865, "high": 7.874, "low": 7.857, "close": 7.874, "volume": 26.39, "quote_volume": 207.53055, "trades": 18, "taker_buy_volume": 10.24, "taker_buy_quote": 80.59392}, {"ts": 1775057580000, "open": 7.865, "high": 7.869, "low": 7.857, "close": 7.86, "volume": 142.73, "quote_volume": 1122.00049, "trades": 29, "taker_buy_volume": 25.98, "taker_buy_quote": 204.2647}, {"ts": 1775057640000, "open": 7.86, "high": 7.86, "low": 7.851, "close": 7.851, "volume": 56.38, "quote_volume": 442.87416, "trades": 22, "taker_buy_volume": 43.58, "taker_buy_quote": 342.32376}, {"ts": 1775057700000, "open": 7.852, "high": 7.856, "low": 7.843, "close": 7.848, "volume": 83.15, "quote_volume": 652.68008, "trades": 27, "taker_buy_volume": 72.91, "taker_buy_quote": 572.33192}, {"ts": 1775057760000, "open": 7.848, "high": 7.848, "low": 7.837, "close": 7.839, "volume": 47.92, "quote_volume": 375.86332, "trades": 14, "taker_buy_volume": 40.1, "taker_buy_quote": 314.55878}, {"ts": 1775057820000, "open": 7.837, "high": 7.848, "low": 7.824, "close": 7.826, "volume": 444.43, "quote_volume": 3482.23706, "trades": 106, "taker_buy_volume": 282.87, "taker_buy_quote": 2216.88475}, {"ts": 1775057880000, "open": 7.828, "high": 7.838, "low": 7.827, "close": 7.838, "volume": 188.08, "quote_volume": 1472.48595, "trades": 28, "taker_buy_volume": 185.15, "taker_buy_quote": 1449.54698}, {"ts": 1775057940000, "open": 7.839, "high": 7.842, "low": 7.834, "close": 7.834, "volume": 35.47, "quote_volume": 277.92446, "trades": 14, "taker_buy_volume": 5.12, "taker_buy_quote": 40.14336}, {"ts": 1775058000000, "open": 7.842, "high": 7.848, "low": 7.842, "close": 7.848, "volume": 28.23, "quote_volume": 221.49992, "trades": 9, "taker_buy_volume": 28.23, "taker_buy_quote": 221.49992}, {"ts": 1775058060000, "open": 7.836, "high": 7.836, "low": 7.825, "close": 7.828, "volume": 15.43, "quote_volume": 120.79747, "trades": 13, "taker_buy_volume": 3.87, "taker_buy_quote": 30.29049}, {"ts": 1775058120000, "open": 7.824, "high": 7.838, "low": 7.823, "close": 7.838, "volume": 29.47, "quote_volume": 230.70365, "trades": 22, "taker_buy_volume": 24.06, "taker_buy_quote": 188.37994}, {"ts": 1775058180000, "open": 7.839, "high": 7.843, "low": 7.831, "close": 7.837, "volume": 31.81, "quote_volume": 249.29153, "trades": 19, "taker_buy_volume": 10.24, "taker_buy_quote": 80.27264}, {"ts": 1775058240000, "open": 7.834, "high": 7.834, "low": 7.82, "close": 7.823, "volume": 55.87, "quote_volume": 437.16201, "trades": 36, "taker_buy_volume": 11.15, "taker_buy_quote": 87.24954}, {"ts": 1775058300000, "open": 7.819, "high": 7.821, "low": 7.8, "close": 7.809, "volume": 135.04, "quote_volume": 1054.26359, "trades": 77, "taker_buy_volume": 46.81, "taker_buy_quote": 365.44648}, {"ts": 1775058360000, "open": 7.801, "high": 7.81, "low": 7.801, "close": 7.802, "volume": 12.63, "quote_volume": 98.59962, "trades": 9, "taker_buy_volume": 9.49, "taker_buy_quote": 74.10346}, {"ts": 1775058420000, "open": 7.802, "high": 7.804, "low": 7.8, "close": 7.8, "volume": 489.36, "quote_volume": 3817.41438, "trades": 104, "taker_buy_volume": 12.25, "taker_buy_quote": 95.56999}, {"ts": 1775058480000, "open": 7.8, "high": 7.8, "low": 7.784, "close": 7.784, "volume": 752.27, "quote_volume": 5865.81117, "trades": 54, "taker_buy_volume": 15.28, "taker_buy_quote": 119.1187}, {"ts": 1775058540000, "open": 7.793, "high": 7.796, "low": 7.793, "close": 7.796, "volume": 17.2, "quote_volume": 134.04734, "trades": 6, "taker_buy_volume": 17.2, "taker_buy_quote": 134.04734}, {"ts": 1775058600000, "open": 7.788, "high": 7.788, "low": 7.772, "close": 7.777, "volume": 249.96, "quote_volume": 1945.31174, "trades": 80, "taker_buy_volume": 38.04, "taker_buy_quote": 295.90572}, {"ts": 1775058660000, "open": 7.778, "high": 7.781, "low": 7.771, "close": 7.771, "volume": 16.1, "quote_volume": 125.17967, "trades": 15, "taker_buy_volume": 4.56, "taker_buy_quote": 35.47362}, {"ts": 1775058720000, "open": 7.771, "high": 7.779, "low": 7.771, "close": 7.777, "volume": 87.01, "quote_volume": 676.55452, "trades": 22, "taker_buy_volume": 74.07, "taker_buy_quote": 575.99649}, {"ts": 1775058780000, "open": 7.776, "high": 7.779, "low": 7.77, "close": 7.779, "volume": 50.18, "quote_volume": 390.22274, "trades": 7, "taker_buy_volume": 49.04, "taker_buy_quote": 381.36494}, {"ts": 1775058840000, "open": 7.771, "high": 7.779, "low": 7.768, "close": 7.779, "volume": 90.2, "quote_volume": 701.08392, "trades": 35, "taker_buy_volume": 52.77, "taker_buy_quote": 410.29436}, {"ts": 1775058900000, "open": 7.773, "high": 7.812, "low": 7.773, "close": 7.81, "volume": 177.64, "quote_volume": 1384.35041, "trades": 59, "taker_buy_volume": 160.79, "taker_buy_quote": 1253.118}, {"ts": 1775058960000, "open": 7.806, "high": 7.806, "low": 7.793, "close": 7.803, "volume": 222.69, "quote_volume": 1737.35325, "trades": 69, "taker_buy_volume": 193.42, "taker_buy_quote": 1509.00916}, {"ts": 1775059020000, "open": 7.802, "high": 7.81, "low": 7.799, "close": 7.81, "volume": 46.93, "quote_volume": 366.39852, "trades": 18, "taker_buy_volume": 41.77, "taker_buy_quote": 326.14794}, {"ts": 1775059080000, "open": 7.801, "high": 7.834, "low": 7.794, "close": 7.83, "volume": 187.49, "quote_volume": 1465.95553, "trades": 68, "taker_buy_volume": 175.96, "taker_buy_quote": 1376.00815}, {"ts": 1775059140000, "open": 7.829, "high": 7.835, "low": 7.824, "close": 7.824, "volume": 34.22, "quote_volume": 268.00685, "trades": 15, "taker_buy_volume": 21.99, "taker_buy_quote": 172.29165}, {"ts": 1775059200000, "open": 7.823, "high": 7.825, "low": 7.816, "close": 7.825, "volume": 23.04, "quote_volume": 180.20207, "trades": 16, "taker_buy_volume": 12.72, "taker_buy_quote": 99.50483}, {"ts": 1775059260000, "open": 7.826, "high": 7.836, "low": 7.785, "close": 7.791, "volume": 129.73, "quote_volume": 1013.65096, "trades": 80, "taker_buy_volume": 21.03, "taker_buy_quote": 164.40604}, {"ts": 1775059320000, "open": 7.785, "high": 7.82, "low": 7.785, "close": 7.794, "volume": 315.76, "quote_volume": 2464.34761, "trades": 133, "taker_buy_volume": 224.25, "taker_buy_quote": 1750.76861}, {"ts": 1775059380000, "open": 7.793, "high": 7.818, "low": 7.791, "close": 7.818, "volume": 53.31, "quote_volume": 415.98712, "trades": 41, "taker_buy_volume": 45.6, "taker_buy_quote": 355.9069}, {"ts": 1775059440000, "open": 7.808, "high": 7.816, "low": 7.766, "close": 7.771, "volume": 201.27, "quote_volume": 1566.26714, "trades": 85, "taker_buy_volume": 36.39, "taker_buy_quote": 283.7032}, {"ts": 1775059500000, "open": 7.771, "high": 7.771, "low": 7.688, "close": 7.724, "volume": 2929.9, "quote_volume": 22601.53692, "trades": 372, "taker_buy_volume": 481.09, "taker_buy_quote": 3711.84081}, {"ts": 1775059560000, "open": 7.718, "high": 7.73, "low": 7.706, "close": 7.73, "volume": 643.5, "quote_volume": 4964.25621, "trades": 103, "taker_buy_volume": 223.55, "taker_buy_quote": 1725.63728}, {"ts": 1775059620000, "open": 7.722, "high": 7.751, "low": 7.722, "close": 7.751, "volume": 117.11, "quote_volume": 907.16305, "trades": 34, "taker_buy_volume": 93.17, "taker_buy_quote": 721.80496}, {"ts": 1775059680000, "open": 7.752, "high": 7.763, "low": 7.732, "close": 7.763, "volume": 115.73, "quote_volume": 896.826, "trades": 57, "taker_buy_volume": 89.76, "taker_buy_quote": 695.77896}, {"ts": 1775059740000, "open": 7.753, "high": 7.757, "low": 7.743, "close": 7.757, "volume": 22.77, "quote_volume": 176.46921, "trades": 25, "taker_buy_volume": 8.53, "taker_buy_quote": 66.13991}, {"ts": 1775059800000, "open": 7.748, "high": 7.769, "low": 7.745, "close": 7.745, "volume": 51.26, "quote_volume": 397.50562, "trades": 32, "taker_buy_volume": 18.69, "taker_buy_quote": 145.09307}, {"ts": 1775059860000, "open": 7.751, "high": 7.755, "low": 7.732, "close": 7.732, "volume": 198.17, "quote_volume": 1535.30997, "trades": 52, "taker_buy_volume": 136.03, "taker_buy_quote": 1054.20838}, {"ts": 1775059920000, "open": 7.732, "high": 7.738, "low": 7.727, "close": 7.738, "volume": 40.03, "quote_volume": 309.45852, "trades": 30, "taker_buy_volume": 33.51, "taker_buy_quote": 259.06408}, {"ts": 1775059980000, "open": 7.739, "high": 7.821, "low": 7.739, "close": 7.801, "volume": 407.84, "quote_volume": 3173.96826, "trades": 189, "taker_buy_volume": 317.9, "taker_buy_quote": 2473.60169}, {"ts": 1775060040000, "open": 7.801, "high": 7.819, "low": 7.797, "close": 7.818, "volume": 98.47, "quote_volume": 768.85531, "trades": 36, "taker_buy_volume": 91.05, "taker_buy_quote": 710.94558}, {"ts": 1775060100000, "open": 7.817, "high": 7.818, "low": 7.807, "close": 7.807, "volume": 22.3, "quote_volume": 174.25626, "trades": 12, "taker_buy_volume": 8.11, "taker_buy_quote": 63.40398}, {"ts": 1775060160000, "open": 7.806, "high": 7.806, "low": 7.791, "close": 7.791, "volume": 20.64, "quote_volume": 160.96104, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 7.795, "high": 7.819, "low": 7.795, "close": 7.803, "volume": 147.07, "quote_volume": 1148.77743, "trades": 54, "taker_buy_volume": 122.87, "taker_buy_quote": 959.75658}, {"ts": 1775060280000, "open": 7.803, "high": 7.805, "low": 7.784, "close": 7.784, "volume": 54.74, "quote_volume": 426.78672, "trades": 38, "taker_buy_volume": 2.1, "taker_buy_quote": 16.38921}, {"ts": 1775060340000, "open": 7.788, "high": 7.792, "low": 7.788, "close": 7.792, "volume": 6.45, "quote_volume": 50.2455, "trades": 5, "taker_buy_volume": 6.45, "taker_buy_quote": 50.2455}, {"ts": 1775060400000, "open": 7.791, "high": 7.791, "low": 7.774, "close": 7.774, "volume": 129.13, "quote_volume": 1004.37556, "trades": 22, "taker_buy_volume": 0.64, "taker_buy_quote": 4.98112}, {"ts": 1775060460000, "open": 7.773, "high": 7.773, "low": 7.759, "close": 7.759, "volume": 215.02, "quote_volume": 1670.07029, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 7.758, "high": 7.758, "low": 7.749, "close": 7.749, "volume": 77.48, "quote_volume": 600.70322, "trades": 39, "taker_buy_volume": 31.2, "taker_buy_quote": 241.8949}, {"ts": 1775060580000, "open": 7.749, "high": 7.764, "low": 7.749, "close": 7.751, "volume": 200.94, "quote_volume": 1559.48871, "trades": 42, "taker_buy_volume": 194.3, "taker_buy_quote": 1508.02835}, {"ts": 1775060640000, "open": 7.763, "high": 7.764, "low": 7.741, "close": 7.763, "volume": 281.77, "quote_volume": 2184.19774, "trades": 106, "taker_buy_volume": 65.67, "taker_buy_quote": 508.89587}, {"ts": 1775060700000, "open": 7.764, "high": 7.78, "low": 7.764, "close": 7.766, "volume": 266.75, "quote_volume": 2073.01996, "trades": 71, "taker_buy_volume": 227.48, "taker_buy_quote": 1767.78703}, {"ts": 1775060760000, "open": 7.765, "high": 7.776, "low": 7.76, "close": 7.763, "volume": 79.44, "quote_volume": 617.24701, "trades": 69, "taker_buy_volume": 50.46, "taker_buy_quote": 392.12152}, {"ts": 1775060820000, "open": 7.762, "high": 7.764, "low": 7.743, "close": 7.757, "volume": 179.4, "quote_volume": 1391.20121, "trades": 109, "taker_buy_volume": 125.19, "taker_buy_quote": 970.78198}, {"ts": 1775060880000, "open": 7.757, "high": 7.758, "low": 7.745, "close": 7.756, "volume": 89.62, "quote_volume": 694.78695, "trades": 36, "taker_buy_volume": 66.15, "taker_buy_quote": 512.98437}, {"ts": 1775060940000, "open": 7.756, "high": 7.765, "low": 7.751, "close": 7.764, "volume": 39.68, "quote_volume": 307.83358, "trades": 32, "taker_buy_volume": 22.78, "taker_buy_quote": 176.80186}, {"ts": 1775061000000, "open": 7.756, "high": 7.774, "low": 7.752, "close": 7.757, "volume": 320.31, "quote_volume": 2485.15362, "trades": 82, "taker_buy_volume": 141.05, "taker_buy_quote": 1094.5583}, {"ts": 1775061060000, "open": 7.761, "high": 7.767, "low": 7.761, "close": 7.764, "volume": 51.81, "quote_volume": 402.26206, "trades": 14, "taker_buy_volume": 51.81, "taker_buy_quote": 402.26206}, {"ts": 1775061120000, "open": 7.757, "high": 7.777, "low": 7.757, "close": 7.765, "volume": 38.15, "quote_volume": 296.33362, "trades": 29, "taker_buy_volume": 29.22, "taker_buy_quote": 226.98319}, {"ts": 1775061180000, "open": 7.765, "high": 7.765, "low": 7.735, "close": 7.742, "volume": 141.64, "quote_volume": 1096.76103, "trades": 47, "taker_buy_volume": 80.28, "taker_buy_quote": 621.50728}, {"ts": 1775061240000, "open": 7.741, "high": 7.746, "low": 7.734, "close": 7.734, "volume": 23.7, "quote_volume": 183.4531, "trades": 19, "taker_buy_volume": 3.9, "taker_buy_quote": 30.2055}, {"ts": 1775061300000, "open": 7.734, "high": 7.734, "low": 7.723, "close": 7.726, "volume": 47.27, "quote_volume": 365.32145, "trades": 43, "taker_buy_volume": 23.0, "taker_buy_quote": 177.7569}, {"ts": 1775061360000, "open": 7.726, "high": 7.727, "low": 7.715, "close": 7.723, "volume": 339.15, "quote_volume": 2618.07822, "trades": 91, "taker_buy_volume": 276.07, "taker_buy_quote": 2131.20184}, {"ts": 1775061420000, "open": 7.724, "high": 7.73, "low": 7.723, "close": 7.725, "volume": 25.33, "quote_volume": 195.72762, "trades": 15, "taker_buy_volume": 25.33, "taker_buy_quote": 195.72762}, {"ts": 1775061480000, "open": 7.723, "high": 7.723, "low": 7.714, "close": 7.714, "volume": 39.64, "quote_volume": 305.96697, "trades": 58, "taker_buy_volume": 12.7, "taker_buy_quote": 98.0443}, {"ts": 1775061540000, "open": 7.721, "high": 7.731, "low": 7.716, "close": 7.731, "volume": 142.74, "quote_volume": 1102.73756, "trades": 46, "taker_buy_volume": 87.58, "taker_buy_quote": 676.71986}, {"ts": 1775061600000, "open": 7.732, "high": 7.76, "low": 7.732, "close": 7.76, "volume": 228.26, "quote_volume": 1769.80721, "trades": 55, "taker_buy_volume": 214.34, "taker_buy_quote": 1662.02197}, {"ts": 1775061660000, "open": 7.755, "high": 7.761, "low": 7.74, "close": 7.74, "volume": 28.5, "quote_volume": 220.9064, "trades": 22, "taker_buy_volume": 7.7, "taker_buy_quote": 59.7584}, {"ts": 1775061720000, "open": 7.739, "high": 7.75, "low": 7.734, "close": 7.75, "volume": 380.17, "quote_volume": 2943.33901, "trades": 44, "taker_buy_volume": 358.96, "taker_buy_quote": 2779.24341}, {"ts": 1775061780000, "open": 7.75, "high": 7.76, "low": 7.727, "close": 7.733, "volume": 409.94, "quote_volume": 3176.67083, "trades": 76, "taker_buy_volume": 223.05, "taker_buy_quote": 1729.07724}, {"ts": 1775061840000, "open": 7.733, "high": 7.745, "low": 7.733, "close": 7.745, "volume": 21.43, "quote_volume": 165.82479, "trades": 21, "taker_buy_volume": 18.83, "taker_buy_quote": 145.71769}, {"ts": 1775061900000, "open": 7.746, "high": 7.776, "low": 7.746, "close": 7.773, "volume": 654.27, "quote_volume": 5084.1921, "trades": 65, "taker_buy_volume": 645.57, "taker_buy_quote": 5016.6169}, {"ts": 1775061960000, "open": 7.774, "high": 7.787, "low": 7.742, "close": 7.754, "volume": 1184.97, "quote_volume": 9194.08351, "trades": 152, "taker_buy_volume": 324.68, "taker_buy_quote": 2522.01344}, {"ts": 1775062020000, "open": 7.754, "high": 7.757, "low": 7.752, "close": 7.756, "volume": 115.04, "quote_volume": 892.08382, "trades": 21, "taker_buy_volume": 106.38, "taker_buy_quote": 824.93399}, {"ts": 1775062080000, "open": 7.757, "high": 7.817, "low": 7.755, "close": 7.807, "volume": 306.7, "quote_volume": 2388.06004, "trades": 113, "taker_buy_volume": 283.48, "taker_buy_quote": 2206.96202}, {"ts": 1775062140000, "open": 7.813, "high": 7.82, "low": 7.808, "close": 7.818, "volume": 27.99, "quote_volume": 218.75204, "trades": 13, "taker_buy_volume": 22.83, "taker_buy_quote": 178.44986}, {"ts": 1775062200000, "open": 7.817, "high": 7.817, "low": 7.814, "close": 7.814, "volume": 5.16, "quote_volume": 40.32798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 7.821, "high": 7.823, "low": 7.81, "close": 7.818, "volume": 95.89, "quote_volume": 749.16396, "trades": 26, "taker_buy_volume": 70.69, "taker_buy_quote": 552.24953}, {"ts": 1775062320000, "open": 7.817, "high": 7.817, "low": 7.806, "close": 7.806, "volume": 32.11, "quote_volume": 250.88547, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 7.808, "high": 7.847, "low": 7.808, "close": 7.832, "volume": 424.34, "quote_volume": 3322.90008, "trades": 89, "taker_buy_volume": 286.18, "taker_buy_quote": 2240.33365}, {"ts": 1775062440000, "open": 7.825, "high": 7.825, "low": 7.813, "close": 7.814, "volume": 24.65, "quote_volume": 192.75167, "trades": 16, "taker_buy_volume": 1.29, "taker_buy_quote": 10.08006}, {"ts": 1775062500000, "open": 7.814, "high": 7.824, "low": 7.814, "close": 7.824, "volume": 64.19, "quote_volume": 501.85161, "trades": 12, "taker_buy_volume": 64.19, "taker_buy_quote": 501.85161}, {"ts": 1775062560000, "open": 7.825, "high": 7.83, "low": 7.822, "close": 7.822, "volume": 74.16, "quote_volume": 580.45701, "trades": 20, "taker_buy_volume": 57.74, "taker_buy_quote": 451.93485}, {"ts": 1775062620000, "open": 7.821, "high": 7.821, "low": 7.815, "close": 7.815, "volume": 15.42, "quote_volume": 120.54717, "trades": 9, "taker_buy_volume": 6.39, "taker_buy_quote": 49.95063}, {"ts": 1775062680000, "open": 7.816, "high": 7.821, "low": 7.81, "close": 7.816, "volume": 136.61, "quote_volume": 1067.57071, "trades": 33, "taker_buy_volume": 73.54, "taker_buy_quote": 574.71991}, {"ts": 1775062740000, "open": 7.812, "high": 7.817, "low": 7.809, "close": 7.809, "volume": 123.22, "quote_volume": 962.92947, "trades": 28, "taker_buy_volume": 109.03, "taker_buy_quote": 852.06816}, {"ts": 1775062800000, "open": 7.81, "high": 7.816, "low": 7.803, "close": 7.813, "volume": 297.14, "quote_volume": 2320.59249, "trades": 73, "taker_buy_volume": 226.5, "taker_buy_quote": 1768.66989}, {"ts": 1775062860000, "open": 7.809, "high": 7.843, "low": 7.8, "close": 7.8, "volume": 668.24, "quote_volume": 5227.67489, "trades": 137, "taker_buy_volume": 350.16, "taker_buy_quote": 2740.85472}, {"ts": 1775062920000, "open": 7.817, "high": 7.826, "low": 7.797, "close": 7.797, "volume": 54.96, "quote_volume": 429.50256, "trades": 46, "taker_buy_volume": 22.81, "taker_buy_quote": 178.44276}, {"ts": 1775062980000, "open": 7.802, "high": 7.809, "low": 7.796, "close": 7.805, "volume": 37.06, "quote_volume": 289.22868, "trades": 27, "taker_buy_volume": 14.19, "taker_buy_quote": 110.75424}, {"ts": 1775063040000, "open": 7.806, "high": 7.817, "low": 7.805, "close": 7.805, "volume": 113.17, "quote_volume": 884.0375, "trades": 35, "taker_buy_volume": 19.4, "taker_buy_quote": 151.53722}, {"ts": 1775063100000, "open": 7.804, "high": 7.808, "low": 7.785, "close": 7.794, "volume": 230.05, "quote_volume": 1795.16748, "trades": 56, "taker_buy_volume": 192.42, "taker_buy_quote": 1501.8471}, {"ts": 1775063160000, "open": 7.794, "high": 7.821, "low": 7.794, "close": 7.807, "volume": 559.67, "quote_volume": 4373.29163, "trades": 72, "taker_buy_volume": 544.54, "taker_buy_quote": 4255.20163}, {"ts": 1775063220000, "open": 7.817, "high": 7.82, "low": 7.804, "close": 7.804, "volume": 99.66, "quote_volume": 778.42475, "trades": 46, "taker_buy_volume": 56.16, "taker_buy_quote": 438.64907}, {"ts": 1775063280000, "open": 7.804, "high": 7.819, "low": 7.804, "close": 7.819, "volume": 31.1, "quote_volume": 243.05957, "trades": 13, "taker_buy_volume": 29.88, "taker_buy_quote": 233.53869}, {"ts": 1775063340000, "open": 7.819, "high": 7.833, "low": 7.819, "close": 7.828, "volume": 26.04, "quote_volume": 203.81959, "trades": 28, "taker_buy_volume": 19.63, "taker_buy_quote": 153.63187}, {"ts": 1775063400000, "open": 7.834, "high": 7.843, "low": 7.831, "close": 7.838, "volume": 25.27, "quote_volume": 198.04181, "trades": 25, "taker_buy_volume": 12.83, "taker_buy_quote": 100.56785}, {"ts": 1775063460000, "open": 7.837, "high": 7.837, "low": 7.825, "close": 7.826, "volume": 152.63, "quote_volume": 1195.12514, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 7.825, "high": 7.825, "low": 7.817, "close": 7.819, "volume": 57.76, "quote_volume": 451.56279, "trades": 17, "taker_buy_volume": 9.4, "taker_buy_quote": 73.48238}, {"ts": 1775063580000, "open": 7.819, "high": 7.819, "low": 7.814, "close": 7.818, "volume": 13.54, "quote_volume": 105.83381, "trades": 11, "taker_buy_volume": 5.8, "taker_buy_quote": 45.3341}, {"ts": 1775063640000, "open": 7.819, "high": 7.83, "low": 7.819, "close": 7.83, "volume": 15.48, "quote_volume": 121.12326, "trades": 14, "taker_buy_volume": 15.48, "taker_buy_quote": 121.12326}, {"ts": 1775063700000, "open": 7.831, "high": 7.832, "low": 7.827, "close": 7.827, "volume": 7.48, "quote_volume": 58.56406, "trades": 6, "taker_buy_volume": 2.34, "taker_buy_quote": 18.32559}, {"ts": 1775063760000, "open": 7.826, "high": 7.826, "low": 7.814, "close": 7.816, "volume": 19.35, "quote_volume": 151.30539, "trades": 17, "taker_buy_volume": 2.58, "taker_buy_quote": 20.16399}, {"ts": 1775063820000, "open": 7.813, "high": 7.813, "low": 7.813, "close": 7.813, "volume": 1.29, "quote_volume": 10.07877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 7.812, "high": 7.812, "low": 7.811, "close": 7.811, "volume": 2.58, "quote_volume": 20.15367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 7.81, "high": 7.811, "low": 7.81, "close": 7.811, "volume": 2.58, "quote_volume": 20.15109, "trades": 2, "taker_buy_volume": 1.29, "taker_buy_quote": 10.07619}, {"ts": 1775064000000, "open": 7.811, "high": 7.811, "low": 7.811, "close": 7.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 7.812, "high": 7.823, "low": 7.812, "close": 7.823, "volume": 15.48, "quote_volume": 121.0149, "trades": 12, "taker_buy_volume": 15.48, "taker_buy_quote": 121.0149}, {"ts": 1775064120000, "open": 7.822, "high": 7.822, "low": 7.822, "close": 7.822, "volume": 1.29, "quote_volume": 10.09038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 7.821, "high": 7.821, "low": 7.82, "close": 7.82, "volume": 2.58, "quote_volume": 20.17689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 7.824, "high": 7.834, "low": 7.824, "close": 7.834, "volume": 76.57, "quote_volume": 599.70358, "trades": 15, "taker_buy_volume": 76.57, "taker_buy_quote": 599.70358}, {"ts": 1775064300000, "open": 7.835, "high": 7.836, "low": 7.835, "close": 7.835, "volume": 3.84, "quote_volume": 30.08768, "trades": 4, "taker_buy_volume": 2.56, "taker_buy_quote": 20.05888}, {"ts": 1775064360000, "open": 7.837, "high": 7.852, "low": 7.837, "close": 7.852, "volume": 109.01, "quote_volume": 855.65161, "trades": 37, "taker_buy_volume": 91.43, "taker_buy_quote": 717.67933}, {"ts": 1775064420000, "open": 7.853, "high": 7.855, "low": 7.836, "close": 7.843, "volume": 219.15, "quote_volume": 1718.81774, "trades": 37, "taker_buy_volume": 45.16, "taker_buy_quote": 354.55781}, {"ts": 1775064480000, "open": 7.851, "high": 7.872, "low": 7.851, "close": 7.862, "volume": 173.65, "quote_volume": 1365.27487, "trades": 58, "taker_buy_volume": 154.46, "taker_buy_quote": 1214.33022}, {"ts": 1775064540000, "open": 7.862, "high": 7.863, "low": 7.849, "close": 7.849, "volume": 23.51, "quote_volume": 184.69994, "trades": 22, "taker_buy_volume": 4.31, "taker_buy_quote": 33.87754}, {"ts": 1775064600000, "open": 7.849, "high": 7.879, "low": 7.849, "close": 7.866, "volume": 784.76, "quote_volume": 6177.10414, "trades": 67, "taker_buy_volume": 746.3, "taker_buy_quote": 5874.51576}, {"ts": 1775064660000, "open": 7.865, "high": 7.875, "low": 7.863, "close": 7.863, "volume": 116.59, "quote_volume": 917.3442, "trades": 30, "taker_buy_volume": 99.95, "taker_buy_quote": 786.45012}, {"ts": 1775064720000, "open": 7.862, "high": 7.862, "low": 7.815, "close": 7.815, "volume": 139.89, "quote_volume": 1096.85152, "trades": 59, "taker_buy_volume": 43.69, "taker_buy_quote": 342.84554}, {"ts": 1775064780000, "open": 7.815, "high": 7.816, "low": 7.804, "close": 7.804, "volume": 25.86, "quote_volume": 201.9468, "trades": 19, "taker_buy_volume": 8.29, "taker_buy_quote": 64.75668}, {"ts": 1775064840000, "open": 7.809, "high": 7.824, "low": 7.809, "close": 7.811, "volume": 68.06, "quote_volume": 531.83651, "trades": 19, "taker_buy_volume": 30.73, "taker_buy_quote": 240.25188}, {"ts": 1775064900000, "open": 7.823, "high": 7.827, "low": 7.823, "close": 7.824, "volume": 10.32, "quote_volume": 80.754, "trades": 8, "taker_buy_volume": 6.45, "taker_buy_quote": 50.47125}, {"ts": 1775064960000, "open": 7.823, "high": 7.823, "low": 7.82, "close": 7.82, "volume": 5.16, "quote_volume": 40.35894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065020000, "open": 7.819, "high": 7.819, "low": 7.813, "close": 7.813, "volume": 9.03, "quote_volume": 70.57848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 7.813, "high": 7.813, "low": 7.788, "close": 7.812, "volume": 108.6, "quote_volume": 847.11988, "trades": 54, "taker_buy_volume": 26.97, "taker_buy_quote": 210.44352}, {"ts": 1775065140000, "open": 7.813, "high": 7.815, "low": 7.799, "close": 7.799, "volume": 37.83, "quote_volume": 295.42845, "trades": 22, "taker_buy_volume": 5.28, "taker_buy_quote": 41.25075}, {"ts": 1775065200000, "open": 7.799, "high": 7.803, "low": 7.799, "close": 7.803, "volume": 7.93, "quote_volume": 61.85941, "trades": 6, "taker_buy_volume": 7.93, "taker_buy_quote": 61.85941}, {"ts": 1775065260000, "open": 7.804, "high": 7.81, "low": 7.804, "close": 7.81, "volume": 9.03, "quote_volume": 70.49721, "trades": 8, "taker_buy_volume": 9.03, "taker_buy_quote": 70.49721}, {"ts": 1775065320000, "open": 7.804, "high": 7.804, "low": 7.796, "close": 7.796, "volume": 38.19, "quote_volume": 297.98208, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 7.795, "high": 7.798, "low": 7.792, "close": 7.792, "volume": 12.89, "quote_volume": 100.47635, "trades": 10, "taker_buy_volume": 6.53, "taker_buy_quote": 50.90909}, {"ts": 1775065440000, "open": 7.791, "high": 7.796, "low": 7.79, "close": 7.796, "volume": 14.5, "quote_volume": 113.00419, "trades": 9, "taker_buy_volume": 11.92, "taker_buy_quote": 92.9047}, {"ts": 1775065500000, "open": 7.796, "high": 7.796, "low": 7.796, "close": 7.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 7.794, "high": 7.814, "low": 7.794, "close": 7.799, "volume": 456.03, "quote_volume": 3558.81971, "trades": 78, "taker_buy_volume": 444.42, "taker_buy_quote": 3468.22688}, {"ts": 1775065620000, "open": 7.802, "high": 7.806, "low": 7.788, "close": 7.79, "volume": 35.63, "quote_volume": 277.85172, "trades": 28, "taker_buy_volume": 9.03, "taker_buy_quote": 70.43271}, {"ts": 1775065680000, "open": 7.791, "high": 7.802, "low": 7.791, "close": 7.799, "volume": 16.77, "quote_volume": 130.75053, "trades": 14, "taker_buy_volume": 15.48, "taker_buy_quote": 120.68982}, {"ts": 1775065740000, "open": 7.803, "high": 7.807, "low": 7.801, "close": 7.801, "volume": 26.18, "quote_volume": 204.28968, "trades": 18, "taker_buy_volume": 6.45, "taker_buy_quote": 50.34225}, {"ts": 1775065800000, "open": 7.805, "high": 7.805, "low": 7.797, "close": 7.801, "volume": 38.07, "quote_volume": 296.91921, "trades": 33, "taker_buy_volume": 2.58, "taker_buy_quote": 20.12529}, {"ts": 1775065860000, "open": 7.802, "high": 7.802, "low": 7.779, "close": 7.783, "volume": 32.29, "quote_volume": 251.50003, "trades": 38, "taker_buy_volume": 4.68, "taker_buy_quote": 36.44508}, {"ts": 1775065920000, "open": 7.783, "high": 7.792, "low": 7.783, "close": 7.783, "volume": 41.69, "quote_volume": 324.71077, "trades": 22, "taker_buy_volume": 12.09, "taker_buy_quote": 94.15452}, {"ts": 1775065980000, "open": 7.784, "high": 7.788, "low": 7.784, "close": 7.788, "volume": 8.27, "quote_volume": 64.38605, "trades": 7, "taker_buy_volume": 8.27, "taker_buy_quote": 64.38605}, {"ts": 1775066040000, "open": 7.788, "high": 7.803, "low": 7.788, "close": 7.795, "volume": 204.07, "quote_volume": 1591.95911, "trades": 31, "taker_buy_volume": 195.91, "taker_buy_quote": 1528.32143}, {"ts": 1775066100000, "open": 7.796, "high": 7.799, "low": 7.793, "close": 7.793, "volume": 21.91, "quote_volume": 170.79748, "trades": 7, "taker_buy_volume": 5.16, "taker_buy_quote": 40.2351}, {"ts": 1775066160000, "open": 7.794, "high": 7.803, "low": 7.787, "close": 7.8, "volume": 53.9, "quote_volume": 420.13681, "trades": 34, "taker_buy_volume": 34.19, "taker_buy_quote": 266.49427}, {"ts": 1775066220000, "open": 7.799, "high": 7.799, "low": 7.78, "close": 7.78, "volume": 25.8, "quote_volume": 200.9691, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 7.78, "high": 7.786, "low": 7.78, "close": 7.78, "volume": 13.67, "quote_volume": 106.38098, "trades": 10, "taker_buy_volume": 11.09, "taker_buy_quote": 86.30729}, {"ts": 1775066340000, "open": 7.781, "high": 7.783, "low": 7.781, "close": 7.783, "volume": 3.87, "quote_volume": 30.11634, "trades": 3, "taker_buy_volume": 3.87, "taker_buy_quote": 30.11634}, {"ts": 1775066400000, "open": 7.779, "high": 7.783, "low": 7.769, "close": 7.783, "volume": 377.87, "quote_volume": 2938.47645, "trades": 42, "taker_buy_volume": 25.1, "taker_buy_quote": 195.19319}, {"ts": 1775066460000, "open": 7.782, "high": 7.788, "low": 7.762, "close": 7.765, "volume": 58.42, "quote_volume": 454.07055, "trades": 40, "taker_buy_volume": 18.48, "taker_buy_quote": 143.61384}, {"ts": 1775066520000, "open": 7.765, "high": 7.765, "low": 7.742, "close": 7.747, "volume": 291.33, "quote_volume": 2259.03911, "trades": 72, "taker_buy_volume": 204.12, "taker_buy_quote": 1582.7837}, {"ts": 1775066580000, "open": 7.746, "high": 7.758, "low": 7.74, "close": 7.744, "volume": 396.98, "quote_volume": 3074.10849, "trades": 66, "taker_buy_volume": 360.06, "taker_buy_quote": 2788.20185}, {"ts": 1775066640000, "open": 7.744, "high": 7.752, "low": 7.729, "close": 7.751, "volume": 507.19, "quote_volume": 3924.99479, "trades": 141, "taker_buy_volume": 155.36, "taker_buy_quote": 1203.08917}, {"ts": 1775066700000, "open": 7.747, "high": 7.749, "low": 7.728, "close": 7.739, "volume": 104.03, "quote_volume": 804.90816, "trades": 82, "taker_buy_volume": 58.65, "taker_buy_quote": 453.74969}, {"ts": 1775066760000, "open": 7.738, "high": 7.745, "low": 7.732, "close": 7.732, "volume": 43.7, "quote_volume": 338.16596, "trades": 40, "taker_buy_volume": 17.16, "taker_buy_quote": 132.87378}, {"ts": 1775066820000, "open": 7.732, "high": 7.735, "low": 7.729, "close": 7.729, "volume": 23.52, "quote_volume": 181.85014, "trades": 22, "taker_buy_volume": 19.62, "taker_buy_quote": 151.70314}, {"ts": 1775066880000, "open": 7.735, "high": 7.761, "low": 7.735, "close": 7.761, "volume": 98.03, "quote_volume": 759.56019, "trades": 85, "taker_buy_volume": 70.11, "taker_buy_quote": 543.25509}, {"ts": 1775066940000, "open": 7.762, "high": 7.771, "low": 7.76, "close": 7.764, "volume": 90.95, "quote_volume": 706.54028, "trades": 25, "taker_buy_volume": 83.15, "taker_buy_quote": 645.97328}, {"ts": 1775067000000, "open": 7.769, "high": 7.78, "low": 7.769, "close": 7.769, "volume": 285.56, "quote_volume": 2219.87569, "trades": 43, "taker_buy_volume": 134.63, "taker_buy_quote": 1047.05716}, {"ts": 1775067060000, "open": 7.774, "high": 7.78, "low": 7.767, "close": 7.767, "volume": 119.92, "quote_volume": 932.43074, "trades": 23, "taker_buy_volume": 116.03, "taker_buy_quote": 902.21323}, {"ts": 1775067120000, "open": 7.766, "high": 7.766, "low": 7.764, "close": 7.764, "volume": 3.9, "quote_volume": 30.2835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 7.769, "high": 7.778, "low": 7.769, "close": 7.778, "volume": 12.03, "quote_volume": 93.5139, "trades": 11, "taker_buy_volume": 12.03, "taker_buy_quote": 93.5139}, {"ts": 1775067240000, "open": 7.778, "high": 7.799, "low": 7.778, "close": 7.799, "volume": 27.77, "quote_volume": 216.27884, "trades": 25, "taker_buy_volume": 25.74, "taker_buy_quote": 200.4895}, {"ts": 1775067300000, "open": 7.8, "high": 7.8, "low": 7.784, "close": 7.784, "volume": 36.21, "quote_volume": 282.11062, "trades": 20, "taker_buy_volume": 1.29, "taker_buy_quote": 10.062}, {"ts": 1775067360000, "open": 7.784, "high": 7.792, "low": 7.78, "close": 7.78, "volume": 209.36, "quote_volume": 1630.54509, "trades": 27, "taker_buy_volume": 177.43, "taker_buy_quote": 1381.97056}, {"ts": 1775067420000, "open": 7.78, "high": 7.79, "low": 7.78, "close": 7.789, "volume": 20.75, "quote_volume": 161.5382, "trades": 18, "taker_buy_volume": 16.88, "taker_buy_quote": 131.40896}, {"ts": 1775067480000, "open": 7.79, "high": 7.791, "low": 7.781, "close": 7.784, "volume": 19.35, "quote_volume": 150.65265, "trades": 19, "taker_buy_volume": 6.45, "taker_buy_quote": 50.2197}, {"ts": 1775067540000, "open": 7.784, "high": 7.789, "low": 7.784, "close": 7.789, "volume": 9.42, "quote_volume": 73.34463, "trades": 6, "taker_buy_volume": 9.42, "taker_buy_quote": 73.34463}, {"ts": 1775067600000, "open": 7.79, "high": 7.793, "low": 7.789, "close": 7.789, "volume": 13.22, "quote_volume": 102.99476, "trades": 13, "taker_buy_volume": 6.77, "taker_buy_quote": 52.74797}, {"ts": 1775067660000, "open": 7.789, "high": 7.793, "low": 7.787, "close": 7.789, "volume": 51.54, "quote_volume": 401.43965, "trades": 22, "taker_buy_volume": 15.17, "taker_buy_quote": 118.17461}, {"ts": 1775067720000, "open": 7.789, "high": 7.792, "low": 7.789, "close": 7.789, "volume": 9.36, "quote_volume": 72.91665, "trades": 7, "taker_buy_volume": 5.49, "taker_buy_quote": 42.76935}, {"ts": 1775067780000, "open": 7.79, "high": 7.79, "low": 7.784, "close": 7.79, "volume": 20.64, "quote_volume": 160.72884, "trades": 17, "taker_buy_volume": 12.9, "taker_buy_quote": 100.46133}, {"ts": 1775067840000, "open": 7.791, "high": 7.799, "low": 7.79, "close": 7.798, "volume": 34.62, "quote_volume": 269.85112, "trades": 19, "taker_buy_volume": 29.46, "taker_buy_quote": 229.64053}, {"ts": 1775067900000, "open": 7.797, "high": 7.798, "low": 7.795, "close": 7.795, "volume": 42.17, "quote_volume": 328.77018, "trades": 12, "taker_buy_volume": 35.72, "taker_buy_quote": 278.48727}, {"ts": 1775067960000, "open": 7.794, "high": 7.794, "low": 7.781, "close": 7.781, "volume": 31.42, "quote_volume": 244.7377, "trades": 17, "taker_buy_volume": 14.0, "taker_buy_quote": 109.07529}, {"ts": 1775068020000, "open": 7.78, "high": 7.783, "low": 7.776, "close": 7.781, "volume": 48.64, "quote_volume": 378.37204, "trades": 22, "taker_buy_volume": 37.03, "taker_buy_quote": 288.05656}, {"ts": 1775068080000, "open": 7.782, "high": 7.79, "low": 7.782, "close": 7.789, "volume": 28.96, "quote_volume": 225.52377, "trades": 15, "taker_buy_volume": 26.38, "taker_buy_quote": 205.4346}, {"ts": 1775068140000, "open": 7.789, "high": 7.789, "low": 7.789, "close": 7.789, "volume": 1.71, "quote_volume": 13.31919, "trades": 1, "taker_buy_volume": 1.71, "taker_buy_quote": 13.31919}, {"ts": 1775068200000, "open": 7.789, "high": 7.794, "low": 7.789, "close": 7.792, "volume": 16.18, "quote_volume": 126.06524, "trades": 13, "taker_buy_volume": 11.02, "taker_buy_quote": 85.86368}, {"ts": 1775068260000, "open": 7.791, "high": 7.799, "low": 7.788, "close": 7.799, "volume": 218.68, "quote_volume": 1704.48246, "trades": 15, "taker_buy_volume": 213.52, "taker_buy_quote": 1664.28864}, {"ts": 1775068320000, "open": 7.799, "high": 7.799, "low": 7.782, "close": 7.782, "volume": 39.13, "quote_volume": 304.71925, "trades": 22, "taker_buy_volume": 1.77, "taker_buy_quote": 13.80423}, {"ts": 1775068380000, "open": 7.782, "high": 7.796, "low": 7.782, "close": 7.794, "volume": 20.48, "quote_volume": 159.52501, "trades": 19, "taker_buy_volume": 19.19, "taker_buy_quote": 149.47075}, {"ts": 1775068440000, "open": 7.795, "high": 7.802, "low": 7.795, "close": 7.802, "volume": 38.12, "quote_volume": 297.29258, "trades": 14, "taker_buy_volume": 36.83, "taker_buy_quote": 287.23316}, {"ts": 1775068500000, "open": 7.803, "high": 7.808, "low": 7.803, "close": 7.806, "volume": 52.51, "quote_volume": 409.88776, "trades": 13, "taker_buy_volume": 35.76, "taker_buy_quote": 279.15143}, {"ts": 1775068560000, "open": 7.804, "high": 7.804, "low": 7.799, "close": 7.803, "volume": 20.22, "quote_volume": 157.74999, "trades": 15, "taker_buy_volume": 9.9, "taker_buy_quote": 77.23851}, {"ts": 1775068620000, "open": 7.803, "high": 7.803, "low": 7.799, "close": 7.799, "volume": 15.02, "quote_volume": 117.17655, "trades": 11, "taker_buy_volume": 5.99, "taker_buy_quote": 46.7361}, {"ts": 1775068680000, "open": 7.798, "high": 7.813, "low": 7.798, "close": 7.81, "volume": 40.73, "quote_volume": 318.067, "trades": 24, "taker_buy_volume": 33.4, "taker_buy_quote": 260.82897}, {"ts": 1775068740000, "open": 7.81, "high": 7.823, "low": 7.808, "close": 7.818, "volume": 212.76, "quote_volume": 1663.06234, "trades": 59, "taker_buy_volume": 192.82, "taker_buy_quote": 1507.20601}, {"ts": 1775068800000, "open": 7.818, "high": 7.842, "low": 7.81, "close": 7.83, "volume": 517.31, "quote_volume": 4050.0365, "trades": 109, "taker_buy_volume": 438.61, "taker_buy_quote": 3433.90391}, {"ts": 1775068860000, "open": 7.83, "high": 7.83, "low": 7.814, "close": 7.814, "volume": 27.8, "quote_volume": 217.48437, "trades": 25, "taker_buy_volume": 4.7, "taker_buy_quote": 36.7946}, {"ts": 1775068920000, "open": 7.814, "high": 7.819, "low": 7.814, "close": 7.817, "volume": 9.57, "quote_volume": 74.80578, "trades": 7, "taker_buy_volume": 6.99, "taker_buy_quote": 54.63663}, {"ts": 1775068980000, "open": 7.817, "high": 7.817, "low": 7.814, "close": 7.814, "volume": 6.62, "quote_volume": 51.7408, "trades": 4, "taker_buy_volume": 2.75, "taker_buy_quote": 21.49675}, {"ts": 1775069040000, "open": 7.815, "high": 7.816, "low": 7.815, "close": 7.816, "volume": 2.58, "quote_volume": 20.16399, "trades": 2, "taker_buy_volume": 2.58, "taker_buy_quote": 20.16399}, {"ts": 1775069100000, "open": 7.817, "high": 7.829, "low": 7.817, "close": 7.829, "volume": 26.36, "quote_volume": 206.19055, "trades": 27, "taker_buy_volume": 22.49, "taker_buy_quote": 175.93489}, {"ts": 1775069160000, "open": 7.83, "high": 7.83, "low": 7.808, "close": 7.811, "volume": 160.0, "quote_volume": 1249.95415, "trades": 32, "taker_buy_volume": 14.0, "taker_buy_quote": 109.36561}, {"ts": 1775069220000, "open": 7.811, "high": 7.814, "low": 7.807, "close": 7.812, "volume": 77.95, "quote_volume": 608.88067, "trades": 28, "taker_buy_volume": 64.15, "taker_buy_quote": 501.10279}, {"ts": 1775069280000, "open": 7.813, "high": 7.813, "low": 7.805, "close": 7.805, "volume": 10.32, "quote_volume": 80.58501, "trades": 9, "taker_buy_volume": 1.29, "taker_buy_quote": 10.07877}, {"ts": 1775069340000, "open": 7.806, "high": 7.809, "low": 7.806, "close": 7.806, "volume": 9.03, "quote_volume": 70.49979, "trades": 9, "taker_buy_volume": 5.16, "taker_buy_quote": 40.2867}, {"ts": 1775069400000, "open": 7.806, "high": 7.815, "low": 7.805, "close": 7.81, "volume": 63.85, "quote_volume": 498.47129, "trades": 19, "taker_buy_volume": 18.84, "taker_buy_quote": 147.12309}, {"ts": 1775069460000, "open": 7.81, "high": 7.81, "low": 7.808, "close": 7.808, "volume": 5.13, "quote_volume": 40.06143, "trades": 3, "taker_buy_volume": 2.55, "taker_buy_quote": 19.9155}, {"ts": 1775069520000, "open": 7.807, "high": 7.807, "low": 7.804, "close": 7.804, "volume": 27.89, "quote_volume": 217.68403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 7.808, "high": 7.81, "low": 7.805, "close": 7.805, "volume": 9.1, "quote_volume": 71.04907, "trades": 7, "taker_buy_volume": 3.94, "taker_buy_quote": 30.76753}, {"ts": 1775069640000, "open": 7.804, "high": 7.81, "low": 7.803, "close": 7.803, "volume": 91.48, "quote_volume": 714.19639, "trades": 13, "taker_buy_volume": 74.06, "taker_buy_quote": 578.25138}, {"ts": 1775069700000, "open": 7.804, "high": 7.808, "low": 7.802, "close": 7.804, "volume": 145.69, "quote_volume": 1137.06821, "trades": 27, "taker_buy_volume": 106.92, "taker_buy_quote": 834.44458}, {"ts": 1775069760000, "open": 7.803, "high": 7.803, "low": 7.797, "close": 7.8, "volume": 26.2, "quote_volume": 204.34495, "trades": 22, "taker_buy_volume": 9.14, "taker_buy_quote": 71.29559}, {"ts": 1775069820000, "open": 7.799, "high": 7.805, "low": 7.799, "close": 7.799, "volume": 71.88, "quote_volume": 560.82926, "trades": 13, "taker_buy_volume": 64.14, "taker_buy_quote": 500.44565}, {"ts": 1775069880000, "open": 7.8, "high": 7.8, "low": 7.8, "close": 7.8, "volume": 3.92, "quote_volume": 30.576, "trades": 2, "taker_buy_volume": 3.92, "taker_buy_quote": 30.576}, {"ts": 1775069940000, "open": 7.801, "high": 7.803, "low": 7.795, "close": 7.795, "volume": 71.15, "quote_volume": 554.94381, "trades": 36, "taker_buy_volume": 28.34, "taker_buy_quote": 221.09265}, {"ts": 1775070000000, "open": 7.794, "high": 7.794, "low": 7.782, "close": 7.79, "volume": 121.12, "quote_volume": 943.39097, "trades": 48, "taker_buy_volume": 16.87, "taker_buy_quote": 131.3657}, {"ts": 1775070060000, "open": 7.786, "high": 7.79, "low": 7.773, "close": 7.773, "volume": 54.89, "quote_volume": 427.08268, "trades": 40, "taker_buy_volume": 11.57, "taker_buy_quote": 90.1303}, {"ts": 1775070120000, "open": 7.772, "high": 7.772, "low": 7.748, "close": 7.748, "volume": 109.02, "quote_volume": 845.70893, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 7.748, "high": 7.748, "low": 7.733, "close": 7.735, "volume": 238.67, "quote_volume": 1848.35007, "trades": 76, "taker_buy_volume": 63.72, "taker_buy_quote": 493.40089}, {"ts": 1775070240000, "open": 7.735, "high": 7.76, "low": 7.728, "close": 7.76, "volume": 979.01, "quote_volume": 7582.19724, "trades": 147, "taker_buy_volume": 628.39, "taker_buy_quote": 4869.581}, {"ts": 1775070300000, "open": 7.745, "high": 7.753, "low": 7.74, "close": 7.747, "volume": 48.96, "quote_volume": 379.35829, "trades": 24, "taker_buy_volume": 26.58, "taker_buy_quote": 206.0028}, {"ts": 1775070360000, "open": 7.746, "high": 7.759, "low": 7.736, "close": 7.752, "volume": 48.22, "quote_volume": 373.63024, "trades": 49, "taker_buy_volume": 28.15, "taker_buy_quote": 218.2188}, {"ts": 1775070420000, "open": 7.752, "high": 7.758, "low": 7.747, "close": 7.747, "volume": 10.38, "quote_volume": 80.44561, "trades": 15, "taker_buy_volume": 1.5, "taker_buy_quote": 11.637}, {"ts": 1775070480000, "open": 7.749, "high": 7.753, "low": 7.743, "close": 7.753, "volume": 15.45, "quote_volume": 119.72667, "trades": 14, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0789}, {"ts": 1775070540000, "open": 7.754, "high": 7.761, "low": 7.751, "close": 7.751, "volume": 29.05, "quote_volume": 225.33091, "trades": 25, "taker_buy_volume": 9.54, "taker_buy_quote": 74.00354}, {"ts": 1775070600000, "open": 7.752, "high": 7.752, "low": 7.748, "close": 7.752, "volume": 16.5, "quote_volume": 127.8641, "trades": 10, "taker_buy_volume": 12.6, "taker_buy_quote": 97.643}, {"ts": 1775070660000, "open": 7.753, "high": 7.759, "low": 7.751, "close": 7.751, "volume": 25.6, "quote_volume": 198.5563, "trades": 20, "taker_buy_volume": 9.1, "taker_buy_quote": 70.5796}, {"ts": 1775070720000, "open": 7.752, "high": 7.764, "low": 7.75, "close": 7.761, "volume": 104.65, "quote_volume": 811.60401, "trades": 23, "taker_buy_volume": 92.4, "taker_buy_quote": 716.53544}, {"ts": 1775070780000, "open": 7.764, "high": 7.771, "low": 7.764, "close": 7.771, "volume": 13.01, "quote_volume": 101.05136, "trades": 10, "taker_buy_volume": 10.38, "taker_buy_quote": 80.62659}, {"ts": 1775070840000, "open": 7.772, "high": 7.776, "low": 7.772, "close": 7.776, "volume": 37.78, "quote_volume": 293.67207, "trades": 7, "taker_buy_volume": 36.1, "taker_buy_quote": 280.61175}, {"ts": 1775070900000, "open": 7.777, "high": 7.779, "low": 7.772, "close": 7.772, "volume": 12.6, "quote_volume": 97.97751, "trades": 10, "taker_buy_volume": 3.87, "taker_buy_quote": 30.10086}, {"ts": 1775070960000, "open": 7.772, "high": 7.772, "low": 7.762, "close": 7.763, "volume": 41.04, "quote_volume": 318.66473, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 7.762, "high": 7.768, "low": 7.756, "close": 7.767, "volume": 61.63, "quote_volume": 478.55233, "trades": 22, "taker_buy_volume": 53.83, "taker_buy_quote": 418.03068}, {"ts": 1775071080000, "open": 7.761, "high": 7.761, "low": 7.759, "close": 7.759, "volume": 32.29, "quote_volume": 250.58295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 7.768, "high": 7.769, "low": 7.761, "close": 7.761, "volume": 46.18, "quote_volume": 358.5261, "trades": 8, "taker_buy_volume": 2.18, "taker_buy_quote": 16.93512}, {"ts": 1775071200000, "open": 7.76, "high": 7.767, "low": 7.76, "close": 7.762, "volume": 16.78, "quote_volume": 130.25854, "trades": 14, "taker_buy_volume": 6.5, "taker_buy_quote": 50.4725}, {"ts": 1775071260000, "open": 7.761, "high": 7.761, "low": 7.757, "close": 7.757, "volume": 6.5, "quote_volume": 50.4335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 7.756, "high": 7.756, "low": 7.753, "close": 7.754, "volume": 14.94, "quote_volume": 115.84638, "trades": 8, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0802}, {"ts": 1775071380000, "open": 7.755, "high": 7.757, "low": 7.749, "close": 7.749, "volume": 36.69, "quote_volume": 284.49505, "trades": 21, "taker_buy_volume": 3.9, "taker_buy_quote": 30.2484}, {"ts": 1775071440000, "open": 7.748, "high": 7.751, "low": 7.743, "close": 7.748, "volume": 204.54, "quote_volume": 1584.31863, "trades": 35, "taker_buy_volume": 51.53, "taker_buy_quote": 399.17997}, {"ts": 1775071500000, "open": 7.748, "high": 7.753, "low": 7.745, "close": 7.746, "volume": 143.4, "quote_volume": 1111.53491, "trades": 22, "taker_buy_volume": 114.4, "taker_buy_quote": 886.87432}, {"ts": 1775071560000, "open": 7.746, "high": 7.746, "low": 7.736, "close": 7.742, "volume": 70.7, "quote_volume": 547.13061, "trades": 21, "taker_buy_volume": 19.62, "taker_buy_quote": 151.89229}, {"ts": 1775071620000, "open": 7.737, "high": 7.737, "low": 7.733, "close": 7.733, "volume": 13.61, "quote_volume": 105.28691, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 7.734, "high": 7.745, "low": 7.734, "close": 7.745, "volume": 20.72, "quote_volume": 160.3906, "trades": 16, "taker_buy_volume": 20.72, "taker_buy_quote": 160.3906}, {"ts": 1775071740000, "open": 7.737, "high": 7.745, "low": 7.736, "close": 7.745, "volume": 53.47, "quote_volume": 413.99382, "trades": 19, "taker_buy_volume": 51.42, "taker_buy_quote": 398.13372}, {"ts": 1775071800000, "open": 7.745, "high": 7.75, "low": 7.74, "close": 7.74, "volume": 41.57, "quote_volume": 321.96485, "trades": 29, "taker_buy_volume": 24.67, "taker_buy_quote": 191.08865}, {"ts": 1775071860000, "open": 7.739, "high": 7.759, "low": 7.733, "close": 7.752, "volume": 1184.95, "quote_volume": 9184.24882, "trades": 121, "taker_buy_volume": 1147.63, "taker_buy_quote": 8895.45446}, {"ts": 1775071920000, "open": 7.752, "high": 7.804, "low": 7.748, "close": 7.8, "volume": 610.6, "quote_volume": 4750.00198, "trades": 125, "taker_buy_volume": 588.0, "taker_buy_quote": 4574.67304}, {"ts": 1775071980000, "open": 7.787, "high": 7.811, "low": 7.786, "close": 7.793, "volume": 262.07, "quote_volume": 2044.85369, "trades": 90, "taker_buy_volume": 147.2, "taker_buy_quote": 1149.16529}, {"ts": 1775072040000, "open": 7.795, "high": 7.806, "low": 7.79, "close": 7.799, "volume": 637.53, "quote_volume": 4971.27151, "trades": 74, "taker_buy_volume": 561.29, "taker_buy_quote": 4376.66665}, {"ts": 1775072100000, "open": 7.8, "high": 7.808, "low": 7.797, "close": 7.797, "volume": 202.23, "quote_volume": 1577.53838, "trades": 37, "taker_buy_volume": 98.46, "taker_buy_quote": 768.18173}, {"ts": 1775072160000, "open": 7.798, "high": 7.798, "low": 7.781, "close": 7.783, "volume": 39.73, "quote_volume": 309.46793, "trades": 27, "taker_buy_volume": 7.74, "taker_buy_quote": 60.28944}, {"ts": 1775072220000, "open": 7.782, "high": 7.795, "low": 7.782, "close": 7.786, "volume": 26.21, "quote_volume": 204.11164, "trades": 23, "taker_buy_volume": 21.05, "taker_buy_quote": 163.93717}, {"ts": 1775072280000, "open": 7.785, "high": 7.791, "low": 7.779, "close": 7.791, "volume": 29.14, "quote_volume": 226.83102, "trades": 24, "taker_buy_volume": 16.77, "taker_buy_quote": 130.55961}, {"ts": 1775072340000, "open": 7.792, "high": 7.795, "low": 7.79, "close": 7.795, "volume": 23.97, "quote_volume": 186.80616, "trades": 16, "taker_buy_volume": 11.42, "taker_buy_quote": 88.99826}, {"ts": 1775072400000, "open": 7.794, "high": 7.798, "low": 7.787, "close": 7.798, "volume": 49.93, "quote_volume": 389.0914, "trades": 23, "taker_buy_volume": 40.9, "taker_buy_quote": 318.73867}, {"ts": 1775072460000, "open": 7.799, "high": 7.807, "low": 7.796, "close": 7.796, "volume": 100.27, "quote_volume": 782.18211, "trades": 23, "taker_buy_volume": 57.26, "taker_buy_quote": 446.81507}, {"ts": 1775072520000, "open": 7.796, "high": 7.796, "low": 7.786, "close": 7.786, "volume": 19.01, "quote_volume": 148.07611, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 7.786, "high": 7.786, "low": 7.784, "close": 7.784, "volume": 4.18, "quote_volume": 32.54161, "trades": 3, "taker_buy_volume": 1.6, "taker_buy_quote": 12.4576}, {"ts": 1775072640000, "open": 7.784, "high": 7.786, "low": 7.784, "close": 7.786, "volume": 17.81, "quote_volume": 138.64195, "trades": 4, "taker_buy_volume": 17.81, "taker_buy_quote": 138.64195}, {"ts": 1775072700000, "open": 7.786, "high": 7.804, "low": 7.786, "close": 7.802, "volume": 195.78, "quote_volume": 1526.93551, "trades": 42, "taker_buy_volume": 176.55, "taker_buy_quote": 1377.01042}, {"ts": 1775072760000, "open": 7.793, "high": 7.793, "low": 7.78, "close": 7.78, "volume": 25.9, "quote_volume": 201.62992, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 7.78, "high": 7.78, "low": 7.78, "close": 7.78, "volume": 7.03, "quote_volume": 54.6934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 7.785, "high": 7.785, "low": 7.785, "close": 7.785, "volume": 12.29, "quote_volume": 95.67765, "trades": 5, "taker_buy_volume": 12.29, "taker_buy_quote": 95.67765}, {"ts": 1775072940000, "open": 7.786, "high": 7.786, "low": 7.784, "close": 7.784, "volume": 6.67, "quote_volume": 51.92315, "trades": 4, "taker_buy_volume": 1.29, "taker_buy_quote": 10.04394}, {"ts": 1775073000000, "open": 7.783, "high": 7.783, "low": 7.774, "close": 7.774, "volume": 247.29, "quote_volume": 1923.06289, "trades": 28, "taker_buy_volume": 1.29, "taker_buy_quote": 10.04007}, {"ts": 1775073060000, "open": 7.775, "high": 7.778, "low": 7.772, "close": 7.772, "volume": 12.93, "quote_volume": 100.53534, "trades": 6, "taker_buy_volume": 4.11, "taker_buy_quote": 31.96758}, {"ts": 1775073120000, "open": 7.771, "high": 7.771, "low": 7.768, "close": 7.769, "volume": 136.99, "quote_volume": 1064.20986, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 7.771, "high": 7.774, "low": 7.77, "close": 7.774, "volume": 80.04, "quote_volume": 621.99262, "trades": 6, "taker_buy_volume": 1.29, "taker_buy_quote": 10.02846}, {"ts": 1775073240000, "open": 7.771, "high": 7.771, "low": 7.771, "close": 7.771, "volume": 210.11, "quote_volume": 1632.76481, "trades": 3, "taker_buy_volume": 106.03, "taker_buy_quote": 823.95913}, {"ts": 1775073300000, "open": 7.772, "high": 7.775, "low": 7.77, "close": 7.77, "volume": 11.02, "quote_volume": 85.65268, "trades": 10, "taker_buy_volume": 5.16, "taker_buy_quote": 40.11126}, {"ts": 1775073360000, "open": 7.775, "high": 7.78, "low": 7.775, "close": 7.777, "volume": 16.42, "quote_volume": 127.7157, "trades": 10, "taker_buy_volume": 7.74, "taker_buy_quote": 60.19785}, {"ts": 1775073420000, "open": 7.78, "high": 7.78, "low": 7.775, "close": 7.775, "volume": 3.87, "quote_volume": 30.09699, "trades": 3, "taker_buy_volume": 1.29, "taker_buy_quote": 10.0362}, {"ts": 1775073480000, "open": 7.78, "high": 7.786, "low": 7.78, "close": 7.786, "volume": 131.27, "quote_volume": 1021.77408, "trades": 14, "taker_buy_volume": 131.27, "taker_buy_quote": 1021.77408}, {"ts": 1775073540000, "open": 7.786, "high": 7.788, "low": 7.784, "close": 7.787, "volume": 32.8, "quote_volume": 255.34654, "trades": 12, "taker_buy_volume": 25.34, "taker_buy_quote": 197.2596}, {"ts": 1775073600000, "open": 7.789, "high": 7.789, "low": 7.777, "close": 7.788, "volume": 103.88, "quote_volume": 808.5744, "trades": 30, "taker_buy_volume": 82.3, "taker_buy_quote": 640.5884}, {"ts": 1775073660000, "open": 7.79, "high": 7.794, "low": 7.786, "close": 7.787, "volume": 20.48, "quote_volume": 159.53968, "trades": 18, "taker_buy_volume": 7.74, "taker_buy_quote": 60.30621}, {"ts": 1775073720000, "open": 7.787, "high": 7.787, "low": 7.763, "close": 7.769, "volume": 53.7, "quote_volume": 417.40788, "trades": 41, "taker_buy_volume": 15.16, "taker_buy_quote": 117.73584}, {"ts": 1775073780000, "open": 7.77, "high": 7.774, "low": 7.766, "close": 7.771, "volume": 16.17, "quote_volume": 125.64366, "trades": 16, "taker_buy_volume": 7.14, "taker_buy_quote": 55.48959}, {"ts": 1775073840000, "open": 7.772, "high": 7.784, "low": 7.772, "close": 7.777, "volume": 49.1, "quote_volume": 381.9306, "trades": 22, "taker_buy_volume": 37.85, "taker_buy_quote": 294.45244}, {"ts": 1775073900000, "open": 7.778, "high": 7.786, "low": 7.776, "close": 7.786, "volume": 20.09, "quote_volume": 156.33615, "trades": 18, "taker_buy_volume": 12.9, "taker_buy_quote": 100.39038}, {"ts": 1775073960000, "open": 7.787, "high": 7.793, "low": 7.787, "close": 7.793, "volume": 9.03, "quote_volume": 70.3437, "trades": 8, "taker_buy_volume": 9.03, "taker_buy_quote": 70.3437}, {"ts": 1775074020000, "open": 7.794, "high": 7.799, "low": 7.794, "close": 7.795, "volume": 97.62, "quote_volume": 761.14665, "trades": 12, "taker_buy_volume": 87.48, "taker_buy_quote": 682.07769}, {"ts": 1775074080000, "open": 7.799, "high": 7.801, "low": 7.799, "close": 7.801, "volume": 45.72, "quote_volume": 356.57303, "trades": 3, "taker_buy_volume": 45.72, "taker_buy_quote": 356.57303}, {"ts": 1775074140000, "open": 7.801, "high": 7.815, "low": 7.801, "close": 7.815, "volume": 37.59, "quote_volume": 293.531, "trades": 23, "taker_buy_volume": 35.56, "taker_buy_quote": 277.69091}, {"ts": 1775074200000, "open": 7.815, "high": 7.818, "low": 7.814, "close": 7.818, "volume": 63.25, "quote_volume": 494.30913, "trades": 9, "taker_buy_volume": 59.38, "taker_buy_quote": 464.06508}, {"ts": 1775074260000, "open": 7.819, "high": 7.822, "low": 7.804, "close": 7.81, "volume": 189.51, "quote_volume": 1481.67028, "trades": 38, "taker_buy_volume": 113.56, "taker_buy_quote": 888.01994}, {"ts": 1775074320000, "open": 7.808, "high": 7.808, "low": 7.804, "close": 7.804, "volume": 6.45, "quote_volume": 50.3487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 7.81, "high": 7.815, "low": 7.81, "close": 7.815, "volume": 10.69, "quote_volume": 83.50595, "trades": 8, "taker_buy_volume": 10.69, "taker_buy_quote": 83.50595}, {"ts": 1775074440000, "open": 7.815, "high": 7.815, "low": 7.815, "close": 7.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 7.812, "high": 7.819, "low": 7.809, "close": 7.816, "volume": 21.1, "quote_volume": 164.87457, "trades": 20, "taker_buy_volume": 12.07, "taker_buy_quote": 94.3206}, {"ts": 1775074560000, "open": 7.815, "high": 7.832, "low": 7.812, "close": 7.829, "volume": 213.77, "quote_volume": 1673.01464, "trades": 44, "taker_buy_volume": 199.26, "taker_buy_quote": 1559.47549}, {"ts": 1775074620000, "open": 7.828, "high": 7.837, "low": 7.823, "close": 7.832, "volume": 154.66, "quote_volume": 1211.15992, "trades": 49, "taker_buy_volume": 139.04, "taker_buy_quote": 1088.89155}, {"ts": 1775074680000, "open": 7.831, "high": 7.831, "low": 7.828, "close": 7.828, "volume": 5.15, "quote_volume": 40.32191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 7.828, "high": 7.832, "low": 7.826, "close": 7.826, "volume": 30.44, "quote_volume": 238.32755, "trades": 10, "taker_buy_volume": 27.87, "taker_buy_quote": 218.21344}, {"ts": 1775074800000, "open": 7.827, "high": 7.829, "low": 7.822, "close": 7.827, "volume": 43.46, "quote_volume": 340.13304, "trades": 18, "taker_buy_volume": 35.73, "taker_buy_quote": 279.64966}, {"ts": 1775074860000, "open": 7.827, "high": 7.827, "low": 7.827, "close": 7.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074920000, "open": 7.825, "high": 7.825, "low": 7.818, "close": 7.818, "volume": 35.39, "quote_volume": 276.76528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 7.822, "high": 7.824, "low": 7.82, "close": 7.82, "volume": 31.88, "quote_volume": 249.39431, "trades": 11, "taker_buy_volume": 19.33, "taker_buy_quote": 151.21859}, {"ts": 1775075040000, "open": 7.819, "high": 7.825, "low": 7.819, "close": 7.825, "volume": 28.34, "quote_volume": 221.74147, "trades": 4, "taker_buy_volume": 27.53, "taker_buy_quote": 215.40808}, {"ts": 1775075100000, "open": 7.825, "high": 7.825, "low": 7.821, "close": 7.821, "volume": 12.25, "quote_volume": 95.85109, "trades": 3, "taker_buy_volume": 10.96, "taker_buy_quote": 85.762}, {"ts": 1775075160000, "open": 7.82, "high": 7.82, "low": 7.812, "close": 7.812, "volume": 110.05, "quote_volume": 859.86479, "trades": 12, "taker_buy_volume": 70.91, "taker_buy_quote": 554.01983}, {"ts": 1775075220000, "open": 7.817, "high": 7.819, "low": 7.813, "close": 7.813, "volume": 47.04, "quote_volume": 367.73135, "trades": 14, "taker_buy_volume": 34.49, "taker_buy_quote": 269.6348}, {"ts": 1775075280000, "open": 7.812, "high": 7.812, "low": 7.812, "close": 7.812, "volume": 14.92, "quote_volume": 116.55504, "trades": 3, "taker_buy_volume": 13.63, "taker_buy_quote": 106.47756}, {"ts": 1775075340000, "open": 7.813, "high": 7.821, "low": 7.811, "close": 7.821, "volume": 68.78, "quote_volume": 537.49757, "trades": 22, "taker_buy_volume": 43.48, "taker_buy_quote": 339.8651}, {"ts": 1775075400000, "open": 7.822, "high": 7.822, "low": 7.809, "close": 7.812, "volume": 28.84, "quote_volume": 225.36258, "trades": 20, "taker_buy_volume": 10.78, "taker_buy_quote": 84.22755}, {"ts": 1775075460000, "open": 7.808, "high": 7.808, "low": 7.804, "close": 7.804, "volume": 6.45, "quote_volume": 50.3487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 7.803, "high": 7.804, "low": 7.8, "close": 7.804, "volume": 14.11, "quote_volume": 110.08219, "trades": 11, "taker_buy_volume": 7.66, "taker_buy_quote": 59.76445}, {"ts": 1775075580000, "open": 7.801, "high": 7.825, "low": 7.8, "close": 7.823, "volume": 407.25, "quote_volume": 3182.06934, "trades": 61, "taker_buy_volume": 384.35, "taker_buy_quote": 3003.02412}, {"ts": 1775075640000, "open": 7.826, "high": 7.831, "low": 7.826, "close": 7.827, "volume": 17.44, "quote_volume": 136.52988, "trades": 10, "taker_buy_volume": 10.06, "taker_buy_quote": 78.76052}, {"ts": 1775075700000, "open": 7.826, "high": 7.826, "low": 7.819, "close": 7.819, "volume": 10.12, "quote_volume": 79.16418, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 7.827, "high": 7.829, "low": 7.822, "close": 7.829, "volume": 19.19, "quote_volume": 150.17175, "trades": 16, "taker_buy_volume": 10.32, "taker_buy_quote": 80.76561}, {"ts": 1775075820000, "open": 7.828, "high": 7.828, "low": 7.822, "close": 7.823, "volume": 12.9, "quote_volume": 100.93863, "trades": 10, "taker_buy_volume": 3.87, "taker_buy_quote": 30.27888}, {"ts": 1775075880000, "open": 7.824, "high": 7.831, "low": 7.824, "close": 7.831, "volume": 12.87, "quote_volume": 100.74375, "trades": 11, "taker_buy_volume": 10.32, "taker_buy_quote": 80.7798}, {"ts": 1775075940000, "open": 7.83, "high": 7.84, "low": 7.82, "close": 7.84, "volume": 122.23, "quote_volume": 957.45151, "trades": 43, "taker_buy_volume": 99.57, "taker_buy_quote": 780.08154}, {"ts": 1775076000000, "open": 7.84, "high": 7.84, "low": 7.84, "close": 7.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 7.832, "high": 7.832, "low": 7.824, "close": 7.829, "volume": 18.51, "quote_volume": 144.90312, "trades": 16, "taker_buy_volume": 1.29, "taker_buy_quote": 10.09941}, {"ts": 1775076120000, "open": 7.83, "high": 7.831, "low": 7.83, "close": 7.831, "volume": 2.57, "quote_volume": 20.12438, "trades": 2, "taker_buy_volume": 2.57, "taker_buy_quote": 20.12438}, {"ts": 1775076180000, "open": 7.832, "high": 7.833, "low": 7.832, "close": 7.833, "volume": 2.56, "quote_volume": 20.0512, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 20.0512}, {"ts": 1775076240000, "open": 7.832, "high": 7.836, "low": 7.832, "close": 7.836, "volume": 5.12, "quote_volume": 40.11136, "trades": 4, "taker_buy_volume": 3.84, "taker_buy_quote": 30.0864}, {"ts": 1775076300000, "open": 7.837, "high": 7.845, "low": 7.837, "close": 7.845, "volume": 19.01, "quote_volume": 149.07239, "trades": 13, "taker_buy_volume": 19.01, "taker_buy_quote": 149.07239}, {"ts": 1775076360000, "open": 7.846, "high": 7.874, "low": 7.841, "close": 7.841, "volume": 496.19, "quote_volume": 3897.3683, "trades": 94, "taker_buy_volume": 87.19, "taker_buy_quote": 685.48277}, {"ts": 1775076420000, "open": 7.841, "high": 7.841, "low": 7.841, "close": 7.841, "volume": 1.28, "quote_volume": 10.03648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 7.84, "high": 7.84, "low": 7.839, "close": 7.839, "volume": 2.56, "quote_volume": 20.06912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 7.839, "high": 7.839, "low": 7.839, "close": 7.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 7.845, "high": 7.856, "low": 7.845, "close": 7.848, "volume": 33.95, "quote_volume": 266.50627, "trades": 24, "taker_buy_volume": 22.73, "taker_buy_quote": 178.40133}, {"ts": 1775076660000, "open": 7.847, "high": 7.847, "low": 7.844, "close": 7.844, "volume": 5.12, "quote_volume": 40.16896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 7.843, "high": 7.843, "low": 7.817, "close": 7.83, "volume": 669.42, "quote_volume": 5238.83556, "trades": 94, "taker_buy_volume": 181.71, "taker_buy_quote": 1421.66843}, {"ts": 1775076780000, "open": 7.831, "high": 7.839, "low": 7.831, "close": 7.839, "volume": 11.52, "quote_volume": 90.2592, "trades": 9, "taker_buy_volume": 11.52, "taker_buy_quote": 90.2592}, {"ts": 1775076840000, "open": 7.838, "high": 7.841, "low": 7.835, "close": 7.839, "volume": 21.68, "quote_volume": 169.9562, "trades": 10, "taker_buy_volume": 2.56, "taker_buy_quote": 20.07168}, {"ts": 1775076900000, "open": 7.842, "high": 7.849, "low": 7.842, "close": 7.849, "volume": 171.67, "quote_volume": 1347.24874, "trades": 16, "taker_buy_volume": 162.83, "taker_buy_quote": 1277.91662}, {"ts": 1775076960000, "open": 7.848, "high": 7.848, "low": 7.838, "close": 7.841, "volume": 320.07, "quote_volume": 2509.92406, "trades": 47, "taker_buy_volume": 226.59, "taker_buy_quote": 1776.91035}, {"ts": 1775077020000, "open": 7.84, "high": 7.84, "low": 7.831, "close": 7.832, "volume": 259.06, "quote_volume": 2029.70935, "trades": 24, "taker_buy_volume": 172.77, "taker_buy_quote": 1353.41441}, {"ts": 1775077080000, "open": 7.836, "high": 7.84, "low": 7.832, "close": 7.837, "volume": 183.84, "quote_volume": 1440.13914, "trades": 29, "taker_buy_volume": 28.97, "taker_buy_quote": 227.01586}, {"ts": 1775077140000, "open": 7.835, "high": 7.839, "low": 7.835, "close": 7.839, "volume": 6.05, "quote_volume": 47.41315, "trades": 6, "taker_buy_volume": 4.77, "taker_buy_quote": 37.38435}, {"ts": 1775077200000, "open": 7.839, "high": 7.84, "low": 7.836, "close": 7.836, "volume": 14.53, "quote_volume": 113.86685, "trades": 10, "taker_buy_volume": 0.61, "taker_buy_quote": 4.78205}, {"ts": 1775077260000, "open": 7.837, "high": 7.837, "low": 7.828, "close": 7.833, "volume": 127.54, "quote_volume": 998.84564, "trades": 29, "taker_buy_volume": 78.9, "taker_buy_quote": 617.89207}, {"ts": 1775077320000, "open": 7.834, "high": 7.835, "low": 7.824, "close": 7.826, "volume": 181.3, "quote_volume": 1419.45024, "trades": 79, "taker_buy_volume": 58.84, "taker_buy_quote": 460.7458}, {"ts": 1775077380000, "open": 7.827, "high": 7.837, "low": 7.827, "close": 7.837, "volume": 48.86, "quote_volume": 382.75642, "trades": 33, "taker_buy_volume": 23.07, "taker_buy_quote": 180.67385}, {"ts": 1775077440000, "open": 7.834, "high": 7.838, "low": 7.834, "close": 7.838, "volume": 6.4, "quote_volume": 50.1504, "trades": 6, "taker_buy_volume": 5.12, "taker_buy_quote": 40.12288}, {"ts": 1775077500000, "open": 7.836, "high": 7.836, "low": 7.835, "close": 7.835, "volume": 20.0, "quote_volume": 156.71417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 7.835, "high": 7.835, "low": 7.826, "close": 7.826, "volume": 58.47, "quote_volume": 457.99012, "trades": 18, "taker_buy_volume": 35.72, "taker_buy_quote": 279.84593}, {"ts": 1775077620000, "open": 7.825, "high": 7.826, "low": 7.823, "close": 7.826, "volume": 7.74, "quote_volume": 60.56163, "trades": 6, "taker_buy_volume": 3.87, "taker_buy_quote": 30.28275}, {"ts": 1775077680000, "open": 7.827, "high": 7.838, "low": 7.827, "close": 7.838, "volume": 69.59, "quote_volume": 545.09326, "trades": 18, "taker_buy_volume": 69.59, "taker_buy_quote": 545.09326}, {"ts": 1775077740000, "open": 7.839, "high": 7.847, "low": 7.839, "close": 7.84, "volume": 131.28, "quote_volume": 1029.60471, "trades": 19, "taker_buy_volume": 65.26, "taker_buy_quote": 511.96412}, {"ts": 1775077800000, "open": 7.852, "high": 7.895, "low": 7.852, "close": 7.881, "volume": 527.72, "quote_volume": 4156.28626, "trades": 57, "taker_buy_volume": 488.4, "taker_buy_quote": 3846.37208}, {"ts": 1775077860000, "open": 7.881, "high": 7.883, "low": 7.868, "close": 7.873, "volume": 339.99, "quote_volume": 2677.5905, "trades": 25, "taker_buy_volume": 3.85, "taker_buy_quote": 30.34629}, {"ts": 1775077920000, "open": 7.873, "high": 7.873, "low": 7.873, "close": 7.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 7.873, "high": 7.873, "low": 7.873, "close": 7.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 7.873, "high": 7.873, "low": 7.873, "close": 7.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 7.897, "high": 7.897, "low": 7.886, "close": 7.886, "volume": 30.51, "quote_volume": 240.61583, "trades": 3, "taker_buy_volume": 1.27, "taker_buy_quote": 10.02919}, {"ts": 1775078160000, "open": 7.887, "high": 7.895, "low": 7.887, "close": 7.895, "volume": 56.57, "quote_volume": 446.22574, "trades": 6, "taker_buy_volume": 56.57, "taker_buy_quote": 446.22574}, {"ts": 1775078220000, "open": 7.895, "high": 7.895, "low": 7.895, "close": 7.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 7.895, "high": 7.895, "low": 7.895, "close": 7.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 7.881, "high": 7.881, "low": 7.881, "close": 7.881, "volume": 8.26, "quote_volume": 65.09706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 7.888, "high": 7.889, "low": 7.888, "close": 7.889, "volume": 29.79, "quote_volume": 235.00281, "trades": 2, "taker_buy_volume": 29.79, "taker_buy_quote": 235.00281}, {"ts": 1775078460000, "open": 7.889, "high": 7.889, "low": 7.889, "close": 7.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 7.889, "high": 7.889, "low": 7.889, "close": 7.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 7.873, "high": 7.882, "low": 7.858, "close": 7.882, "volume": 16.21, "quote_volume": 127.59208, "trades": 3, "taker_buy_volume": 3.35, "taker_buy_quote": 26.4047}, {"ts": 1775078640000, "open": 7.882, "high": 7.882, "low": 7.882, "close": 7.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 7.877, "high": 7.883, "low": 7.877, "close": 7.883, "volume": 139.24, "quote_volume": 1097.47844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 7.876, "high": 7.878, "low": 7.876, "close": 7.878, "volume": 23.07, "quote_volume": 181.72402, "trades": 9, "taker_buy_volume": 23.07, "taker_buy_quote": 181.72402}, {"ts": 1775078820000, "open": 7.878, "high": 7.878, "low": 7.878, "close": 7.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 7.857, "high": 7.857, "low": 7.857, "close": 7.857, "volume": 0.76, "quote_volume": 5.97132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 7.877, "high": 7.886, "low": 7.87, "close": 7.87, "volume": 150.21, "quote_volume": 1183.24735, "trades": 15, "taker_buy_volume": 121.65, "taker_buy_quote": 958.48015}, {"ts": 1775079000000, "open": 7.873, "high": 7.873, "low": 7.863, "close": 7.863, "volume": 2.35, "quote_volume": 18.50025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 7.869, "high": 7.869, "low": 7.864, "close": 7.864, "volume": 2.77, "quote_volume": 21.79358, "trades": 3, "taker_buy_volume": 2.06, "taker_buy_quote": 16.21014}, {"ts": 1775079120000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 7.862, "high": 7.865, "low": 7.859, "close": 7.859, "volume": 39.51, "quote_volume": 310.73922, "trades": 4, "taker_buy_volume": 0.87, "taker_buy_quote": 6.83994}, {"ts": 1775079300000, "open": 7.861, "high": 7.861, "low": 7.851, "close": 7.851, "volume": 22.16, "quote_volume": 173.99976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 7.851, "high": 7.851, "low": 7.851, "close": 7.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 7.851, "high": 7.851, "low": 7.851, "close": 7.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 7.845, "high": 7.893, "low": 7.845, "close": 7.876, "volume": 459.0, "quote_volume": 3608.12305, "trades": 21, "taker_buy_volume": 384.73, "taker_buy_quote": 3022.63823}, {"ts": 1775079540000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 7.881, "high": 7.882, "low": 7.881, "close": 7.882, "volume": 8.46, "quote_volume": 66.67538, "trades": 2, "taker_buy_volume": 8.46, "taker_buy_quote": 66.67538}, {"ts": 1775079660000, "open": 7.888, "high": 7.888, "low": 7.888, "close": 7.888, "volume": 5.39, "quote_volume": 42.51632, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 42.51632}, {"ts": 1775079720000, "open": 7.899, "high": 7.901, "low": 7.888, "close": 7.888, "volume": 13.46, "quote_volume": 106.29179, "trades": 17, "taker_buy_volume": 4.15, "taker_buy_quote": 32.78466}, {"ts": 1775079780000, "open": 7.893, "high": 7.893, "low": 7.891, "close": 7.891, "volume": 3.81, "quote_volume": 30.06852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 7.891, "high": 7.891, "low": 7.891, "close": 7.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 7.894, "high": 7.926, "low": 7.894, "close": 7.919, "volume": 66.93, "quote_volume": 529.72863, "trades": 62, "taker_buy_volume": 54.77, "taker_buy_quote": 433.37737}, {"ts": 1775079960000, "open": 7.919, "high": 7.921, "low": 7.914, "close": 7.921, "volume": 29.1, "quote_volume": 230.48214, "trades": 9, "taker_buy_volume": 25.3, "taker_buy_quote": 200.40003}, {"ts": 1775080020000, "open": 7.921, "high": 7.932, "low": 7.92, "close": 7.932, "volume": 193.71, "quote_volume": 1535.26063, "trades": 28, "taker_buy_volume": 167.98, "taker_buy_quote": 1331.4576}, {"ts": 1775080080000, "open": 7.932, "high": 7.933, "low": 7.918, "close": 7.918, "volume": 171.82, "quote_volume": 1362.52521, "trades": 24, "taker_buy_volume": 35.3, "taker_buy_quote": 280.00033}, {"ts": 1775080140000, "open": 7.918, "high": 7.918, "low": 7.918, "close": 7.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 7.918, "high": 7.918, "low": 7.91, "close": 7.912, "volume": 57.8, "quote_volume": 457.24934, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 7.913, "high": 7.913, "low": 7.902, "close": 7.902, "volume": 139.8, "quote_volume": 1105.08, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 7.904, "high": 7.904, "low": 7.899, "close": 7.901, "volume": 9.64, "quote_volume": 76.16731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 7.91, "high": 7.913, "low": 7.91, "close": 7.913, "volume": 21.51, "quote_volume": 170.15172, "trades": 6, "taker_buy_volume": 21.51, "taker_buy_quote": 170.15172}, {"ts": 1775080440000, "open": 7.914, "high": 7.915, "low": 7.914, "close": 7.915, "volume": 2.52, "quote_volume": 19.94453, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 19.94453}, {"ts": 1775080500000, "open": 7.915, "high": 7.916, "low": 7.915, "close": 7.916, "volume": 1.29, "quote_volume": 10.21162, "trades": 2, "taker_buy_volume": 1.29, "taker_buy_quote": 10.21162}, {"ts": 1775080560000, "open": 7.916, "high": 7.916, "low": 7.916, "close": 7.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 7.916, "high": 7.916, "low": 7.916, "close": 7.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 7.917, "high": 7.919, "low": 7.917, "close": 7.919, "volume": 3.81, "quote_volume": 30.16758, "trades": 3, "taker_buy_volume": 3.81, "taker_buy_quote": 30.16758}, {"ts": 1775080740000, "open": 7.919, "high": 7.919, "low": 7.919, "close": 7.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 7.914, "high": 7.93, "low": 7.913, "close": 7.93, "volume": 31.52, "quote_volume": 249.75671, "trades": 31, "taker_buy_volume": 29.11, "taker_buy_quote": 230.68511}, {"ts": 1775080860000, "open": 7.931, "high": 7.936, "low": 7.931, "close": 7.936, "volume": 6.89, "quote_volume": 54.66218, "trades": 6, "taker_buy_volume": 6.89, "taker_buy_quote": 54.66218}, {"ts": 1775080920000, "open": 7.937, "high": 7.982, "low": 7.937, "close": 7.956, "volume": 328.1, "quote_volume": 2610.14789, "trades": 125, "taker_buy_volume": 298.01, "taker_buy_quote": 2370.63509}, {"ts": 1775080980000, "open": 7.957, "high": 7.976, "low": 7.954, "close": 7.958, "volume": 367.96, "quote_volume": 2929.26656, "trades": 83, "taker_buy_volume": 336.93, "taker_buy_quote": 2682.1205}, {"ts": 1775081040000, "open": 7.958, "high": 7.979, "low": 7.957, "close": 7.973, "volume": 335.31, "quote_volume": 2670.48335, "trades": 48, "taker_buy_volume": 334.05, "taker_buy_quote": 2660.44115}, {"ts": 1775081100000, "open": 7.969, "high": 7.973, "low": 7.967, "close": 7.967, "volume": 54.8, "quote_volume": 436.77388, "trades": 17, "taker_buy_volume": 51.02, "taker_buy_quote": 406.65484}, {"ts": 1775081160000, "open": 7.965, "high": 7.965, "low": 7.963, "close": 7.963, "volume": 8.21, "quote_volume": 65.38887, "trades": 6, "taker_buy_volume": 4.43, "taker_buy_quote": 35.28495}, {"ts": 1775081220000, "open": 7.963, "high": 7.97, "low": 7.963, "close": 7.97, "volume": 20.96, "quote_volume": 166.9759, "trades": 14, "taker_buy_volume": 12.87, "taker_buy_quote": 102.52413}, {"ts": 1775081280000, "open": 7.971, "high": 7.984, "low": 7.971, "close": 7.984, "volume": 44.46, "quote_volume": 354.50954, "trades": 20, "taker_buy_volume": 44.46, "taker_buy_quote": 354.50954}, {"ts": 1775081340000, "open": 7.984, "high": 7.986, "low": 7.979, "close": 7.979, "volume": 17.01, "quote_volume": 135.79958, "trades": 12, "taker_buy_volume": 2.62, "taker_buy_quote": 20.92189}, {"ts": 1775081400000, "open": 7.984, "high": 7.986, "low": 7.977, "close": 7.977, "volume": 135.38, "quote_volume": 1080.46855, "trades": 17, "taker_buy_volume": 47.29, "taker_buy_quote": 377.25762}, {"ts": 1775081460000, "open": 7.981, "high": 7.981, "low": 7.963, "close": 7.963, "volume": 182.84, "quote_volume": 1457.23599, "trades": 34, "taker_buy_volume": 14.17, "taker_buy_quote": 113.09077}, {"ts": 1775081520000, "open": 7.962, "high": 7.962, "low": 7.952, "close": 7.952, "volume": 12.73, "quote_volume": 101.29825, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 7.952, "high": 7.952, "low": 7.952, "close": 7.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 7.955, "high": 7.965, "low": 7.955, "close": 7.965, "volume": 35.22, "quote_volume": 280.39828, "trades": 15, "taker_buy_volume": 13.86, "taker_buy_quote": 110.3256}, {"ts": 1775081700000, "open": 7.964, "high": 7.964, "low": 7.942, "close": 7.942, "volume": 148.27, "quote_volume": 1179.81994, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 7.946, "high": 7.95, "low": 7.946, "close": 7.95, "volume": 6.33, "quote_volume": 50.31081, "trades": 6, "taker_buy_volume": 6.33, "taker_buy_quote": 50.31081}, {"ts": 1775081820000, "open": 7.945, "high": 7.945, "low": 7.939, "close": 7.944, "volume": 16.64, "quote_volume": 132.15068, "trades": 15, "taker_buy_volume": 7.75, "taker_buy_quote": 61.5463}, {"ts": 1775081880000, "open": 7.938, "high": 7.949, "low": 7.938, "close": 7.949, "volume": 35.55, "quote_volume": 282.40624, "trades": 12, "taker_buy_volume": 34.28, "taker_buy_quote": 272.32498}, {"ts": 1775081940000, "open": 7.949, "high": 7.958, "low": 7.949, "close": 7.958, "volume": 11.68, "quote_volume": 92.90103, "trades": 10, "taker_buy_volume": 11.68, "taker_buy_quote": 92.90103}, {"ts": 1775082000000, "open": 7.959, "high": 7.967, "low": 7.959, "close": 7.965, "volume": 23.59, "quote_volume": 187.89365, "trades": 11, "taker_buy_volume": 22.33, "taker_buy_quote": 177.85775}, {"ts": 1775082060000, "open": 7.964, "high": 7.967, "low": 7.963, "close": 7.967, "volume": 3.15, "quote_volume": 25.08723, "trades": 4, "taker_buy_volume": 0.63, "taker_buy_quote": 5.01921}, {"ts": 1775082120000, "open": 7.966, "high": 7.968, "low": 7.963, "close": 7.963, "volume": 160.99, "quote_volume": 1282.32381, "trades": 15, "taker_buy_volume": 160.19, "taker_buy_quote": 1275.95341}, {"ts": 1775082180000, "open": 7.968, "high": 7.974, "low": 7.968, "close": 7.974, "volume": 8.82, "quote_volume": 70.30422, "trades": 8, "taker_buy_volume": 8.82, "taker_buy_quote": 70.30422}, {"ts": 1775082240000, "open": 7.975, "high": 7.991, "low": 7.975, "close": 7.991, "volume": 33.26, "quote_volume": 265.54779, "trades": 24, "taker_buy_volume": 23.3, "taker_buy_quote": 186.00969}, {"ts": 1775082300000, "open": 7.991, "high": 8.004, "low": 7.991, "close": 7.996, "volume": 203.93, "quote_volume": 1630.62878, "trades": 71, "taker_buy_volume": 183.49, "taker_buy_quote": 1467.20117}, {"ts": 1775082360000, "open": 8.003, "high": 8.013, "low": 7.986, "close": 7.986, "volume": 508.93, "quote_volume": 4071.58825, "trades": 95, "taker_buy_volume": 88.63, "taker_buy_quote": 709.72976}, {"ts": 1775082420000, "open": 7.994, "high": 8.0, "low": 7.963, "close": 7.987, "volume": 687.35, "quote_volume": 5486.52417, "trades": 123, "taker_buy_volume": 109.56, "taker_buy_quote": 874.68202}, {"ts": 1775082480000, "open": 7.977, "high": 7.977, "low": 7.977, "close": 7.977, "volume": 31.99, "quote_volume": 255.18423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 7.976, "high": 7.98, "low": 7.964, "close": 7.98, "volume": 84.76, "quote_volume": 675.90555, "trades": 34, "taker_buy_volume": 61.84, "taker_buy_quote": 493.27239}, {"ts": 1775082600000, "open": 7.979, "high": 7.982, "low": 7.979, "close": 7.982, "volume": 26.29, "quote_volume": 209.78003, "trades": 6, "taker_buy_volume": 26.29, "taker_buy_quote": 209.78003}, {"ts": 1775082660000, "open": 7.982, "high": 7.982, "low": 7.982, "close": 7.982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 7.976, "high": 7.976, "low": 7.953, "close": 7.956, "volume": 40.88, "quote_volume": 325.49025, "trades": 31, "taker_buy_volume": 7.05, "taker_buy_quote": 56.07612}, {"ts": 1775082780000, "open": 7.952, "high": 7.959, "low": 7.949, "close": 7.959, "volume": 17.64, "quote_volume": 140.29722, "trades": 17, "taker_buy_volume": 12.6, "taker_buy_quote": 100.2267}, {"ts": 1775082840000, "open": 7.959, "high": 7.959, "low": 7.959, "close": 7.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 7.96, "high": 7.962, "low": 7.958, "close": 7.958, "volume": 18.84, "quote_volume": 149.94206, "trades": 6, "taker_buy_volume": 3.78, "taker_buy_quote": 30.09258}, {"ts": 1775082960000, "open": 7.963, "high": 7.963, "low": 7.93, "close": 7.947, "volume": 159.52, "quote_volume": 1266.59602, "trades": 57, "taker_buy_volume": 43.32, "taker_buy_quote": 344.30364}, {"ts": 1775083020000, "open": 7.948, "high": 7.948, "low": 7.928, "close": 7.936, "volume": 273.32, "quote_volume": 2169.58915, "trades": 76, "taker_buy_volume": 81.7, "taker_buy_quote": 648.63359}, {"ts": 1775083080000, "open": 7.942, "high": 7.949, "low": 7.942, "close": 7.949, "volume": 24.93, "quote_volume": 198.09154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 7.957, "high": 7.957, "low": 7.957, "close": 7.957, "volume": 7.25, "quote_volume": 57.68825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 7.961, "high": 7.962, "low": 7.956, "close": 7.956, "volume": 309.27, "quote_volume": 2462.13513, "trades": 16, "taker_buy_volume": 30.83, "taker_buy_quote": 245.43763}, {"ts": 1775083260000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 16.61, "quote_volume": 132.23221, "trades": 1, "taker_buy_volume": 16.61, "taker_buy_quote": 132.23221}, {"ts": 1775083320000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 7.961, "high": 7.961, "low": 7.961, "close": 7.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 7.963, "high": 7.963, "low": 7.963, "close": 7.963, "volume": 5.84, "quote_volume": 46.50392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 7.948, "high": 7.948, "low": 7.948, "close": 7.948, "volume": 2.96, "quote_volume": 23.52608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 7.948, "high": 7.948, "low": 7.948, "close": 7.948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 7.958, "high": 7.959, "low": 7.956, "close": 7.956, "volume": 11.3, "quote_volume": 89.91488, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 36.05276}, {"ts": 1775083800000, "open": 7.958, "high": 7.958, "low": 7.958, "close": 7.958, "volume": 7.09, "quote_volume": 56.42222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 7.964, "high": 7.964, "low": 7.964, "close": 7.964, "volume": 8.29, "quote_volume": 66.02156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 7.967, "high": 7.967, "low": 7.967, "close": 7.967, "volume": 12.28, "quote_volume": 97.83476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 7.972, "high": 7.98, "low": 7.968, "close": 7.968, "volume": 89.35, "quote_volume": 712.13289, "trades": 6, "taker_buy_volume": 9.72, "taker_buy_quote": 77.5656}, {"ts": 1775084040000, "open": 7.968, "high": 7.968, "low": 7.968, "close": 7.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 7.974, "high": 7.981, "low": 7.974, "close": 7.981, "volume": 2.83, "quote_volume": 22.57524, "trades": 2, "taker_buy_volume": 2.83, "taker_buy_quote": 22.57524}, {"ts": 1775084160000, "open": 7.974, "high": 7.974, "low": 7.968, "close": 7.968, "volume": 11.3, "quote_volume": 90.06486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 7.968, "high": 7.968, "low": 7.947, "close": 7.947, "volume": 46.8, "quote_volume": 372.61134, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 7.946, "high": 7.947, "low": 7.939, "close": 7.947, "volume": 27.07, "quote_volume": 214.98973, "trades": 17, "taker_buy_volume": 16.99, "taker_buy_quote": 134.92933}, {"ts": 1775084340000, "open": 7.941, "high": 7.941, "low": 7.928, "close": 7.928, "volume": 235.12, "quote_volume": 1866.01278, "trades": 19, "taker_buy_volume": 2.54, "taker_buy_quote": 20.15871}, {"ts": 1775084400000, "open": 7.929, "high": 7.941, "low": 7.918, "close": 7.918, "volume": 368.45, "quote_volume": 2920.62797, "trades": 52, "taker_buy_volume": 85.05, "taker_buy_quote": 675.10652}, {"ts": 1775084460000, "open": 7.917, "high": 7.923, "low": 7.914, "close": 7.916, "volume": 60.96, "quote_volume": 482.67432, "trades": 25, "taker_buy_volume": 45.9, "taker_buy_quote": 363.44763}, {"ts": 1775084520000, "open": 7.917, "high": 7.923, "low": 7.911, "close": 7.921, "volume": 234.38, "quote_volume": 1854.74797, "trades": 36, "taker_buy_volume": 92.77, "taker_buy_quote": 734.12451}, {"ts": 1775084580000, "open": 7.922, "high": 7.925, "low": 7.914, "close": 7.917, "volume": 87.62, "quote_volume": 693.93922, "trades": 40, "taker_buy_volume": 53.95, "taker_buy_quote": 427.25314}, {"ts": 1775084640000, "open": 7.918, "high": 7.927, "low": 7.917, "close": 7.927, "volume": 53.72, "quote_volume": 425.53517, "trades": 29, "taker_buy_volume": 41.02, "taker_buy_quote": 324.94355}, {"ts": 1775084700000, "open": 7.928, "high": 7.934, "low": 7.928, "close": 7.929, "volume": 41.24, "quote_volume": 327.10044, "trades": 15, "taker_buy_volume": 8.89, "taker_buy_quote": 70.50659}, {"ts": 1775084760000, "open": 7.93, "high": 7.932, "low": 7.915, "close": 7.915, "volume": 60.96, "quote_volume": 483.11248, "trades": 26, "taker_buy_volume": 3.81, "taker_buy_quote": 30.21711}, {"ts": 1775084820000, "open": 7.915, "high": 7.925, "low": 7.915, "close": 7.925, "volume": 6.3, "quote_volume": 49.90768, "trades": 5, "taker_buy_volume": 5.08, "taker_buy_quote": 40.25138}, {"ts": 1775084880000, "open": 7.926, "high": 7.929, "low": 7.926, "close": 7.929, "volume": 5.08, "quote_volume": 40.2717, "trades": 4, "taker_buy_volume": 5.08, "taker_buy_quote": 40.2717}, {"ts": 1775084940000, "open": 7.922, "high": 7.94, "low": 7.922, "close": 7.94, "volume": 29.41, "quote_volume": 233.16763, "trades": 15, "taker_buy_volume": 13.97, "taker_buy_quote": 110.85195}, {"ts": 1775085000000, "open": 7.931, "high": 7.931, "low": 7.921, "close": 7.921, "volume": 16.51, "quote_volume": 130.85953, "trades": 13, "taker_buy_volume": 1.27, "taker_buy_quote": 10.06729}, {"ts": 1775085060000, "open": 7.92, "high": 7.92, "low": 7.897, "close": 7.9, "volume": 36.41, "quote_volume": 287.89632, "trades": 27, "taker_buy_volume": 6.07, "taker_buy_quote": 47.95173}, {"ts": 1775085120000, "open": 7.9, "high": 7.9, "low": 7.878, "close": 7.888, "volume": 58.22, "quote_volume": 459.1507, "trades": 40, "taker_buy_volume": 28.57, "taker_buy_quote": 225.28378}, {"ts": 1775085180000, "open": 7.882, "high": 7.907, "low": 7.881, "close": 7.905, "volume": 524.06, "quote_volume": 4138.56045, "trades": 95, "taker_buy_volume": 299.75, "taker_buy_quote": 2368.34283}, {"ts": 1775085240000, "open": 7.896, "high": 7.904, "low": 7.893, "close": 7.904, "volume": 36.26, "quote_volume": 286.48255, "trades": 20, "taker_buy_volume": 31.18, "taker_buy_quote": 246.37849}, {"ts": 1775085300000, "open": 7.9, "high": 7.9, "low": 7.874, "close": 7.882, "volume": 340.59, "quote_volume": 2684.0513, "trades": 70, "taker_buy_volume": 22.17, "taker_buy_quote": 174.78455}, {"ts": 1775085360000, "open": 7.883, "high": 7.889, "low": 7.88, "close": 7.886, "volume": 41.11, "quote_volume": 324.13818, "trades": 26, "taker_buy_volume": 16.59, "taker_buy_quote": 130.8095}, {"ts": 1775085420000, "open": 7.887, "high": 7.894, "low": 7.874, "close": 7.878, "volume": 191.08, "quote_volume": 1506.31163, "trades": 39, "taker_buy_volume": 16.96, "taker_buy_quote": 133.73235}, {"ts": 1775085480000, "open": 7.879, "high": 7.885, "low": 7.877, "close": 7.88, "volume": 71.0, "quote_volume": 559.49105, "trades": 50, "taker_buy_volume": 34.17, "taker_buy_quote": 269.25622}, {"ts": 1775085540000, "open": 7.881, "high": 7.881, "low": 7.868, "close": 7.879, "volume": 107.84, "quote_volume": 849.24818, "trades": 65, "taker_buy_volume": 10.18, "taker_buy_quote": 80.18914}, {"ts": 1775085600000, "open": 7.88, "high": 7.883, "low": 7.88, "close": 7.883, "volume": 16.51, "quote_volume": 130.13729, "trades": 7, "taker_buy_volume": 6.8, "taker_buy_quote": 53.59336}, {"ts": 1775085660000, "open": 7.884, "high": 7.889, "low": 7.879, "close": 7.88, "volume": 108.97, "quote_volume": 859.28663, "trades": 88, "taker_buy_volume": 47.38, "taker_buy_quote": 373.65245}, {"ts": 1775085720000, "open": 7.888, "high": 7.89, "low": 7.885, "close": 7.886, "volume": 34.0, "quote_volume": 268.18294, "trades": 26, "taker_buy_volume": 12.7, "taker_buy_quote": 100.1903}, {"ts": 1775085780000, "open": 7.889, "high": 7.889, "low": 7.879, "close": 7.888, "volume": 88.94, "quote_volume": 701.21109, "trades": 36, "taker_buy_volume": 11.91, "taker_buy_quote": 93.91114}, {"ts": 1775085840000, "open": 7.889, "high": 7.894, "low": 7.889, "close": 7.892, "volume": 16.51, "quote_volume": 130.29438, "trades": 11, "taker_buy_volume": 7.62, "taker_buy_quote": 60.13323}, {"ts": 1775085900000, "open": 7.894, "high": 7.896, "low": 7.894, "close": 7.896, "volume": 12.84, "quote_volume": 101.38083, "trades": 5, "taker_buy_volume": 3.81, "taker_buy_quote": 30.07995}, {"ts": 1775085960000, "open": 7.897, "high": 7.903, "low": 7.896, "close": 7.903, "volume": 166.71, "quote_volume": 1316.86266, "trades": 75, "taker_buy_volume": 52.84, "taker_buy_quote": 417.39332}, {"ts": 1775086020000, "open": 7.902, "high": 7.914, "low": 7.902, "close": 7.907, "volume": 109.59, "quote_volume": 866.80095, "trades": 34, "taker_buy_volume": 84.11, "taker_buy_quote": 665.22198}, {"ts": 1775086080000, "open": 7.908, "high": 7.921, "low": 7.908, "close": 7.908, "volume": 204.11, "quote_volume": 1615.74653, "trades": 29, "taker_buy_volume": 139.46, "taker_buy_quote": 1104.1877}, {"ts": 1775086140000, "open": 7.907, "high": 7.907, "low": 7.904, "close": 7.904, "volume": 5.08, "quote_volume": 40.15994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 7.903, "high": 7.905, "low": 7.887, "close": 7.887, "volume": 60.81, "quote_volume": 480.03445, "trades": 25, "taker_buy_volume": 7.62, "taker_buy_quote": 60.17895}, {"ts": 1775086260000, "open": 7.886, "high": 7.886, "low": 7.879, "close": 7.883, "volume": 42.43, "quote_volume": 334.41401, "trades": 18, "taker_buy_volume": 32.4, "taker_buy_quote": 255.35208}, {"ts": 1775086320000, "open": 7.882, "high": 7.891, "low": 7.882, "close": 7.891, "volume": 59.92, "quote_volume": 472.46011, "trades": 18, "taker_buy_volume": 20.41, "taker_buy_quote": 160.96711}, {"ts": 1775086380000, "open": 7.892, "high": 7.898, "low": 7.887, "close": 7.89, "volume": 19.05, "quote_volume": 150.33879, "trades": 15, "taker_buy_volume": 12.7, "taker_buy_quote": 100.24364}, {"ts": 1775086440000, "open": 7.886, "high": 7.892, "low": 7.877, "close": 7.892, "volume": 45.51, "quote_volume": 358.73237, "trades": 32, "taker_buy_volume": 16.52, "taker_buy_quote": 130.278}, {"ts": 1775086500000, "open": 7.886, "high": 7.886, "low": 7.882, "close": 7.882, "volume": 10.68, "quote_volume": 84.20542, "trades": 6, "taker_buy_volume": 4.32, "taker_buy_quote": 34.0632}, {"ts": 1775086560000, "open": 7.881, "high": 7.881, "low": 7.87, "close": 7.873, "volume": 18.99, "quote_volume": 149.53529, "trades": 16, "taker_buy_volume": 3.84, "taker_buy_quote": 30.22848}, {"ts": 1775086620000, "open": 7.874, "high": 7.882, "low": 7.874, "close": 7.882, "volume": 11.52, "quote_volume": 90.75456, "trades": 9, "taker_buy_volume": 11.52, "taker_buy_quote": 90.75456}, {"ts": 1775086680000, "open": 7.875, "high": 7.877, "low": 7.874, "close": 7.877, "volume": 6.4, "quote_volume": 50.40256, "trades": 5, "taker_buy_volume": 3.84, "taker_buy_quote": 30.24384}, {"ts": 1775086740000, "open": 7.878, "high": 7.9, "low": 7.878, "close": 7.9, "volume": 29.29, "quote_volume": 231.06821, "trades": 25, "taker_buy_volume": 29.29, "taker_buy_quote": 231.06821}, {"ts": 1775086800000, "open": 7.896, "high": 7.896, "low": 7.877, "close": 7.877, "volume": 21.67, "quote_volume": 170.89045, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 7.878, "high": 7.885, "low": 7.878, "close": 7.885, "volume": 10.24, "quote_volume": 80.70656, "trades": 8, "taker_buy_volume": 10.24, "taker_buy_quote": 80.70656}, {"ts": 1775086920000, "open": 7.886, "high": 7.889, "low": 7.886, "close": 7.889, "volume": 5.08, "quote_volume": 40.0685, "trades": 4, "taker_buy_volume": 5.08, "taker_buy_quote": 40.0685}, {"ts": 1775086980000, "open": 7.885, "high": 7.885, "low": 7.879, "close": 7.879, "volume": 10.21, "quote_volume": 80.47517, "trades": 11, "taker_buy_volume": 1.27, "taker_buy_quote": 10.01014}, {"ts": 1775087040000, "open": 7.879, "high": 7.879, "low": 7.879, "close": 7.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 7.879, "high": 7.888, "low": 7.878, "close": 7.888, "volume": 20.28, "quote_volume": 159.85223, "trades": 15, "taker_buy_volume": 17.72, "taker_buy_quote": 139.68327}, {"ts": 1775087160000, "open": 7.889, "high": 7.893, "low": 7.889, "close": 7.89, "volume": 13.35, "quote_volume": 105.33785, "trades": 7, "taker_buy_volume": 6.35, "taker_buy_quote": 50.10785}, {"ts": 1775087220000, "open": 7.89, "high": 7.895, "low": 7.89, "close": 7.895, "volume": 7.91, "quote_volume": 62.4245, "trades": 6, "taker_buy_volume": 7.91, "taker_buy_quote": 62.4245}, {"ts": 1775087280000, "open": 7.895, "high": 7.902, "low": 7.895, "close": 7.902, "volume": 61.85, "quote_volume": 488.49752, "trades": 9, "taker_buy_volume": 61.85, "taker_buy_quote": 488.49752}, {"ts": 1775087340000, "open": 7.897, "high": 7.897, "low": 7.897, "close": 7.897, "volume": 5.44, "quote_volume": 42.95968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 7.897, "high": 7.9, "low": 7.896, "close": 7.9, "volume": 8.99, "quote_volume": 71.00982, "trades": 6, "taker_buy_volume": 6.83, "taker_buy_quote": 53.95319}, {"ts": 1775087460000, "open": 7.896, "high": 7.896, "low": 7.886, "close": 7.886, "volume": 29.92, "quote_volume": 236.17847, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 7.885, "high": 7.886, "low": 7.878, "close": 7.886, "volume": 20.45, "quote_volume": 161.18684, "trades": 17, "taker_buy_volume": 10.24, "taker_buy_quote": 80.7168}, {"ts": 1775087580000, "open": 7.887, "high": 7.887, "low": 7.887, "close": 7.887, "volume": 4.46, "quote_volume": 35.17602, "trades": 2, "taker_buy_volume": 4.46, "taker_buy_quote": 35.17602}, {"ts": 1775087640000, "open": 7.887, "high": 7.887, "low": 7.887, "close": 7.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 7.884, "high": 7.886, "low": 7.878, "close": 7.878, "volume": 25.66, "quote_volume": 202.28168, "trades": 14, "taker_buy_volume": 17.98, "taker_buy_quote": 141.75944}, {"ts": 1775087760000, "open": 7.878, "high": 7.884, "low": 7.877, "close": 7.879, "volume": 125.87, "quote_volume": 991.83171, "trades": 46, "taker_buy_volume": 118.19, "taker_buy_quote": 931.31715}, {"ts": 1775087820000, "open": 7.878, "high": 7.878, "low": 7.873, "close": 7.873, "volume": 12.3, "quote_volume": 96.863, "trades": 8, "taker_buy_volume": 4.62, "taker_buy_quote": 36.37916}, {"ts": 1775087880000, "open": 7.872, "high": 7.881, "low": 7.872, "close": 7.874, "volume": 25.27, "quote_volume": 199.01543, "trades": 17, "taker_buy_volume": 21.43, "taker_buy_quote": 168.78567}, {"ts": 1775087940000, "open": 7.871, "high": 7.872, "low": 7.867, "close": 7.867, "volume": 125.21, "quote_volume": 985.39461, "trades": 20, "taker_buy_volume": 47.64, "taker_buy_quote": 374.8539}, {"ts": 1775088000000, "open": 7.868, "high": 7.876, "low": 7.868, "close": 7.874, "volume": 53.54, "quote_volume": 421.46076, "trades": 19, "taker_buy_volume": 47.13, "taker_buy_quote": 370.99356}, {"ts": 1775088060000, "open": 7.876, "high": 7.884, "low": 7.876, "close": 7.884, "volume": 42.63, "quote_volume": 336.01926, "trades": 17, "taker_buy_volume": 36.21, "taker_buy_quote": 285.43356}, {"ts": 1775088120000, "open": 7.879, "high": 7.879, "low": 7.868, "close": 7.868, "volume": 15.36, "quote_volume": 120.93696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 7.874, "high": 7.897, "low": 7.874, "close": 7.897, "volume": 76.84, "quote_volume": 606.24172, "trades": 35, "taker_buy_volume": 74.34, "taker_buy_quote": 586.51422}, {"ts": 1775088240000, "open": 7.898, "high": 7.901, "low": 7.894, "close": 7.901, "volume": 109.26, "quote_volume": 862.87475, "trades": 16, "taker_buy_volume": 67.0, "taker_buy_quote": 529.11797}, {"ts": 1775088300000, "open": 7.902, "high": 7.909, "low": 7.902, "close": 7.905, "volume": 22.07, "quote_volume": 174.50337, "trades": 14, "taker_buy_volume": 10.16, "taker_buy_quote": 80.31988}, {"ts": 1775088360000, "open": 7.91, "high": 7.914, "low": 7.91, "close": 7.914, "volume": 9.21, "quote_volume": 72.87524, "trades": 7, "taker_buy_volume": 9.21, "taker_buy_quote": 72.87524}, {"ts": 1775088420000, "open": 7.909, "high": 7.91, "low": 7.909, "close": 7.91, "volume": 6.26, "quote_volume": 49.5112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 7.913, "high": 7.917, "low": 7.913, "close": 7.917, "volume": 13.37, "quote_volume": 105.83251, "trades": 7, "taker_buy_volume": 6.35, "taker_buy_quote": 50.26025}, {"ts": 1775088540000, "open": 7.918, "high": 7.963, "low": 7.918, "close": 7.95, "volume": 600.61, "quote_volume": 4774.32243, "trades": 104, "taker_buy_volume": 546.83, "taker_buy_quote": 4346.84335}, {"ts": 1775088600000, "open": 7.963, "high": 7.966, "low": 7.942, "close": 7.942, "volume": 240.94, "quote_volume": 1915.55284, "trades": 47, "taker_buy_volume": 7.21, "taker_buy_quote": 57.42116}, {"ts": 1775088660000, "open": 7.942, "high": 7.942, "low": 7.942, "close": 7.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 7.954, "high": 7.955, "low": 7.954, "close": 7.955, "volume": 15.83, "quote_volume": 125.91308, "trades": 3, "taker_buy_volume": 15.83, "taker_buy_quote": 125.91308}, {"ts": 1775088780000, "open": 7.951, "high": 7.951, "low": 7.944, "close": 7.944, "volume": 10.08, "quote_volume": 80.1108, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 7.944, "high": 7.944, "low": 7.944, "close": 7.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 7.95, "high": 7.965, "low": 7.95, "close": 7.965, "volume": 26.99, "quote_volume": 214.79683, "trades": 19, "taker_buy_volume": 20.16, "taker_buy_quote": 160.4232}, {"ts": 1775088960000, "open": 7.966, "high": 7.979, "low": 7.966, "close": 7.973, "volume": 108.1, "quote_volume": 862.06846, "trades": 28, "taker_buy_volume": 20.13, "taker_buy_quote": 160.4837}, {"ts": 1775089020000, "open": 7.972, "high": 7.972, "low": 7.959, "close": 7.959, "volume": 188.88, "quote_volume": 1504.37981, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 7.972, "high": 7.98, "low": 7.972, "close": 7.98, "volume": 15.73, "quote_volume": 125.445, "trades": 14, "taker_buy_volume": 15.73, "taker_buy_quote": 125.445}, {"ts": 1775089140000, "open": 7.981, "high": 7.982, "low": 7.977, "close": 7.977, "volume": 6.06, "quote_volume": 48.36335, "trades": 4, "taker_buy_volume": 4.8, "taker_buy_quote": 38.31233}, {"ts": 1775089200000, "open": 7.982, "high": 8.006, "low": 7.982, "close": 7.998, "volume": 1068.32, "quote_volume": 8529.1956, "trades": 64, "taker_buy_volume": 999.36, "taker_buy_quote": 7977.53847}, {"ts": 1775089260000, "open": 8.003, "high": 8.023, "low": 8.001, "close": 8.012, "volume": 225.44, "quote_volume": 1806.42879, "trades": 71, "taker_buy_volume": 84.71, "taker_buy_quote": 679.12631}, {"ts": 1775089320000, "open": 8.015, "high": 8.061, "low": 8.007, "close": 8.024, "volume": 1139.8, "quote_volume": 9158.88862, "trades": 152, "taker_buy_volume": 760.43, "taker_buy_quote": 6109.76808}, {"ts": 1775089380000, "open": 8.032, "high": 8.066, "low": 8.032, "close": 8.051, "volume": 688.04, "quote_volume": 5540.81847, "trades": 124, "taker_buy_volume": 490.08, "taker_buy_quote": 3946.69448}, {"ts": 1775089440000, "open": 8.054, "high": 8.066, "low": 8.037, "close": 8.039, "volume": 728.65, "quote_volume": 5866.17472, "trades": 91, "taker_buy_volume": 95.46, "taker_buy_quote": 769.59686}, {"ts": 1775089500000, "open": 8.044, "high": 8.046, "low": 8.019, "close": 8.037, "volume": 3174.38, "quote_volume": 25510.36014, "trades": 134, "taker_buy_volume": 237.76, "taker_buy_quote": 1910.9798}, {"ts": 1775089560000, "open": 8.047, "high": 8.076, "low": 8.046, "close": 8.076, "volume": 267.64, "quote_volume": 2157.59349, "trades": 85, "taker_buy_volume": 177.95, "taker_buy_quote": 1434.43675}, {"ts": 1775089620000, "open": 8.074, "high": 8.1, "low": 8.069, "close": 8.092, "volume": 236.61, "quote_volume": 1912.96858, "trades": 62, "taker_buy_volume": 94.89, "taker_buy_quote": 767.42297}, {"ts": 1775089680000, "open": 8.092, "high": 8.109, "low": 8.082, "close": 8.107, "volume": 651.15, "quote_volume": 5272.42255, "trades": 114, "taker_buy_volume": 475.69, "taker_buy_quote": 3853.21133}, {"ts": 1775089740000, "open": 8.096, "high": 8.141, "low": 8.079, "close": 8.117, "volume": 926.29, "quote_volume": 7511.57513, "trades": 223, "taker_buy_volume": 347.43, "taker_buy_quote": 2821.66606}, {"ts": 1775089800000, "open": 8.117, "high": 8.118, "low": 8.082, "close": 8.088, "volume": 152.91, "quote_volume": 1239.22977, "trades": 82, "taker_buy_volume": 74.48, "taker_buy_quote": 604.01749}, {"ts": 1775089860000, "open": 8.087, "high": 8.087, "low": 8.031, "close": 8.031, "volume": 233.67, "quote_volume": 1882.17366, "trades": 79, "taker_buy_volume": 2.49, "taker_buy_quote": 20.04325}, {"ts": 1775089920000, "open": 8.035, "high": 8.043, "low": 8.016, "close": 8.024, "volume": 842.26, "quote_volume": 6761.47252, "trades": 98, "taker_buy_volume": 487.29, "taker_buy_quote": 3914.80621}, {"ts": 1775089980000, "open": 8.023, "high": 8.023, "low": 8.017, "close": 8.017, "volume": 192.69, "quote_volume": 1545.42955, "trades": 28, "taker_buy_volume": 103.55, "taker_buy_quote": 830.53299}, {"ts": 1775090040000, "open": 8.016, "high": 8.02, "low": 7.997, "close": 7.997, "volume": 211.03, "quote_volume": 1690.64709, "trades": 83, "taker_buy_volume": 60.68, "taker_buy_quote": 486.40688}, {"ts": 1775090100000, "open": 7.996, "high": 8.017, "low": 7.99, "close": 7.996, "volume": 314.82, "quote_volume": 2518.84927, "trades": 81, "taker_buy_volume": 92.12, "taker_buy_quote": 737.55206}, {"ts": 1775090160000, "open": 7.999, "high": 8.014, "low": 7.999, "close": 8.005, "volume": 55.45, "quote_volume": 444.05689, "trades": 27, "taker_buy_volume": 50.9, "taker_buy_quote": 407.64984}, {"ts": 1775090220000, "open": 8.003, "high": 8.061, "low": 8.002, "close": 8.037, "volume": 426.22, "quote_volume": 3430.47474, "trades": 72, "taker_buy_volume": 389.38, "taker_buy_quote": 3134.47014}, {"ts": 1775090280000, "open": 8.036, "high": 8.036, "low": 8.015, "close": 8.02, "volume": 54.3, "quote_volume": 435.85021, "trades": 37, "taker_buy_volume": 10.42, "taker_buy_quote": 83.67209}, {"ts": 1775090340000, "open": 8.019, "high": 8.038, "low": 8.009, "close": 8.038, "volume": 58.54, "quote_volume": 469.6303, "trades": 50, "taker_buy_volume": 41.67, "taker_buy_quote": 334.41725}, {"ts": 1775090400000, "open": 8.039, "high": 8.092, "low": 8.039, "close": 8.092, "volume": 107.01, "quote_volume": 862.67374, "trades": 84, "taker_buy_volume": 73.5, "taker_buy_quote": 592.82549}, {"ts": 1775090460000, "open": 8.092, "high": 8.122, "low": 8.083, "close": 8.12, "volume": 774.1, "quote_volume": 6270.22221, "trades": 117, "taker_buy_volume": 388.99, "taker_buy_quote": 3152.68126}, {"ts": 1775090520000, "open": 8.114, "high": 8.128, "low": 8.086, "close": 8.128, "volume": 1356.64, "quote_volume": 10992.2719, "trades": 150, "taker_buy_volume": 355.91, "taker_buy_quote": 2885.69475}, {"ts": 1775090580000, "open": 8.115, "high": 8.119, "low": 8.103, "close": 8.105, "volume": 255.06, "quote_volume": 2068.35418, "trades": 40, "taker_buy_volume": 46.47, "taker_buy_quote": 377.10799}, {"ts": 1775090640000, "open": 8.115, "high": 8.12, "low": 8.099, "close": 8.11, "volume": 98.4, "quote_volume": 797.93468, "trades": 44, "taker_buy_volume": 19.84, "taker_buy_quote": 161.014}, {"ts": 1775090700000, "open": 8.116, "high": 8.157, "low": 8.115, "close": 8.15, "volume": 299.9, "quote_volume": 2441.8304, "trades": 73, "taker_buy_volume": 254.43, "taker_buy_quote": 2071.78192}, {"ts": 1775090760000, "open": 8.158, "high": 8.219, "low": 8.158, "close": 8.165, "volume": 3473.26, "quote_volume": 28435.80178, "trades": 414, "taker_buy_volume": 2051.49, "taker_buy_quote": 16806.51853}, {"ts": 1775090820000, "open": 8.169, "high": 8.209, "low": 8.169, "close": 8.188, "volume": 949.61, "quote_volume": 7774.62378, "trades": 176, "taker_buy_volume": 436.8, "taker_buy_quote": 3577.52329}, {"ts": 1775090880000, "open": 8.2, "high": 8.211, "low": 8.191, "close": 8.203, "volume": 400.58, "quote_volume": 3287.95315, "trades": 29, "taker_buy_volume": 341.87, "taker_buy_quote": 2806.78207}, {"ts": 1775090940000, "open": 8.201, "high": 8.224, "low": 8.2, "close": 8.21, "volume": 248.94, "quote_volume": 2043.42526, "trades": 59, "taker_buy_volume": 23.54, "taker_buy_quote": 193.43294}, {"ts": 1775091000000, "open": 8.215, "high": 8.23, "low": 8.202, "close": 8.213, "volume": 330.29, "quote_volume": 2714.42997, "trades": 121, "taker_buy_volume": 117.46, "taker_buy_quote": 966.15816}, {"ts": 1775091060000, "open": 8.214, "high": 8.244, "low": 8.166, "close": 8.244, "volume": 3162.72, "quote_volume": 25904.11057, "trades": 187, "taker_buy_volume": 753.19, "taker_buy_quote": 6175.61679}, {"ts": 1775091120000, "open": 8.229, "high": 8.229, "low": 8.209, "close": 8.209, "volume": 189.7, "quote_volume": 1560.66008, "trades": 30, "taker_buy_volume": 30.46, "taker_buy_quote": 250.60218}, {"ts": 1775091180000, "open": 8.211, "high": 8.247, "low": 8.202, "close": 8.247, "volume": 578.43, "quote_volume": 4755.61332, "trades": 74, "taker_buy_volume": 225.77, "taker_buy_quote": 1858.01979}, {"ts": 1775091240000, "open": 8.237, "high": 8.242, "low": 8.208, "close": 8.225, "volume": 383.3, "quote_volume": 3155.26965, "trades": 78, "taker_buy_volume": 192.39, "taker_buy_quote": 1585.11155}, {"ts": 1775091300000, "open": 8.227, "high": 8.254, "low": 8.227, "close": 8.254, "volume": 81.13, "quote_volume": 669.11195, "trades": 32, "taker_buy_volume": 72.8, "taker_buy_quote": 600.54654}, {"ts": 1775091360000, "open": 8.254, "high": 8.256, "low": 8.234, "close": 8.256, "volume": 291.59, "quote_volume": 2404.96624, "trades": 58, "taker_buy_volume": 255.72, "taker_buy_quote": 2109.39604}, {"ts": 1775091420000, "open": 8.256, "high": 8.28, "low": 8.245, "close": 8.245, "volume": 777.95, "quote_volume": 6431.70917, "trades": 97, "taker_buy_volume": 559.83, "taker_buy_quote": 4627.77734}, {"ts": 1775091480000, "open": 8.244, "high": 8.244, "low": 8.218, "close": 8.218, "volume": 34.33, "quote_volume": 282.59066, "trades": 29, "taker_buy_volume": 0.6, "taker_buy_quote": 4.9368}, {"ts": 1775091540000, "open": 8.23, "high": 8.23, "low": 8.184, "close": 8.184, "volume": 143.92, "quote_volume": 1181.88348, "trades": 61, "taker_buy_volume": 22.1, "taker_buy_quote": 181.38407}, {"ts": 1775091600000, "open": 8.185, "high": 8.22, "low": 8.172, "close": 8.22, "volume": 1223.43, "quote_volume": 10022.90484, "trades": 146, "taker_buy_volume": 784.57, "taker_buy_quote": 6433.51405}, {"ts": 1775091660000, "open": 8.196, "high": 8.227, "low": 8.196, "close": 8.204, "volume": 422.12, "quote_volume": 3464.7357, "trades": 54, "taker_buy_volume": 270.81, "taker_buy_quote": 2222.30741}, {"ts": 1775091720000, "open": 8.215, "high": 8.228, "low": 8.212, "close": 8.228, "volume": 200.68, "quote_volume": 1649.18127, "trades": 36, "taker_buy_volume": 190.29, "taker_buy_quote": 1563.81464}, {"ts": 1775091780000, "open": 8.215, "high": 8.225, "low": 8.211, "close": 8.211, "volume": 36.96, "quote_volume": 303.57556, "trades": 17, "taker_buy_volume": 6.1, "taker_buy_quote": 50.1603}, {"ts": 1775091840000, "open": 8.211, "high": 8.244, "low": 8.201, "close": 8.244, "volume": 360.39, "quote_volume": 2958.35943, "trades": 62, "taker_buy_volume": 31.36, "taker_buy_quote": 258.1748}, {"ts": 1775091900000, "open": 8.234, "high": 8.273, "low": 8.223, "close": 8.227, "volume": 521.26, "quote_volume": 4300.46346, "trades": 164, "taker_buy_volume": 116.17, "taker_buy_quote": 958.7936}, {"ts": 1775091960000, "open": 8.234, "high": 8.246, "low": 8.167, "close": 8.189, "volume": 999.33, "quote_volume": 8207.33618, "trades": 189, "taker_buy_volume": 491.41, "taker_buy_quote": 4037.08895}, {"ts": 1775092020000, "open": 8.19, "high": 8.228, "low": 8.19, "close": 8.199, "volume": 450.91, "quote_volume": 3702.82259, "trades": 80, "taker_buy_volume": 113.81, "taker_buy_quote": 934.96393}, {"ts": 1775092080000, "open": 8.198, "high": 8.198, "low": 8.169, "close": 8.193, "volume": 415.8, "quote_volume": 3404.71526, "trades": 78, "taker_buy_volume": 157.48, "taker_buy_quote": 1289.32785}, {"ts": 1775092140000, "open": 8.189, "high": 8.22, "low": 8.188, "close": 8.188, "volume": 163.66, "quote_volume": 1343.02788, "trades": 70, "taker_buy_volume": 133.33, "taker_buy_quote": 1094.42774}, {"ts": 1775092200000, "open": 8.195, "high": 8.197, "low": 8.157, "close": 8.158, "volume": 174.32, "quote_volume": 1425.13844, "trades": 84, "taker_buy_volume": 83.24, "taker_buy_quote": 680.91932}, {"ts": 1775092260000, "open": 8.17, "high": 8.174, "low": 8.141, "close": 8.165, "volume": 195.92, "quote_volume": 1596.95503, "trades": 64, "taker_buy_volume": 41.95, "taker_buy_quote": 342.2652}, {"ts": 1775092320000, "open": 8.166, "high": 8.178, "low": 8.157, "close": 8.157, "volume": 441.94, "quote_volume": 3609.28569, "trades": 66, "taker_buy_volume": 234.63, "taker_buy_quote": 1916.71559}, {"ts": 1775092380000, "open": 8.157, "high": 8.158, "low": 8.14, "close": 8.15, "volume": 82.87, "quote_volume": 675.01409, "trades": 27, "taker_buy_volume": 4.82, "taker_buy_quote": 39.31319}, {"ts": 1775092440000, "open": 8.15, "high": 8.176, "low": 8.142, "close": 8.161, "volume": 339.73, "quote_volume": 2773.5178, "trades": 52, "taker_buy_volume": 292.38, "taker_buy_quote": 2387.39806}, {"ts": 1775092500000, "open": 8.161, "high": 8.161, "low": 8.134, "close": 8.155, "volume": 97.18, "quote_volume": 791.78459, "trades": 59, "taker_buy_volume": 29.71, "taker_buy_quote": 242.08099}, {"ts": 1775092560000, "open": 8.155, "high": 8.179, "low": 8.145, "close": 8.168, "volume": 456.37, "quote_volume": 3724.96988, "trades": 149, "taker_buy_volume": 231.01, "taker_buy_quote": 1886.86972}, {"ts": 1775092620000, "open": 8.159, "high": 8.17, "low": 8.153, "close": 8.154, "volume": 271.48, "quote_volume": 2215.9051, "trades": 66, "taker_buy_volume": 96.57, "taker_buy_quote": 788.52225}, {"ts": 1775092680000, "open": 8.158, "high": 8.16, "low": 8.101, "close": 8.11, "volume": 1053.87, "quote_volume": 8556.28331, "trades": 168, "taker_buy_volume": 327.22, "taker_buy_quote": 2657.48357}, {"ts": 1775092740000, "open": 8.112, "high": 8.126, "low": 8.098, "close": 8.126, "volume": 111.31, "quote_volume": 903.07495, "trades": 44, "taker_buy_volume": 79.67, "taker_buy_quote": 646.78849}, {"ts": 1775092800000, "open": 8.126, "high": 8.131, "low": 8.113, "close": 8.119, "volume": 112.14, "quote_volume": 910.45769, "trades": 32, "taker_buy_volume": 23.18, "taker_buy_quote": 188.25932}, {"ts": 1775092860000, "open": 8.12, "high": 8.125, "low": 8.112, "close": 8.112, "volume": 14.16, "quote_volume": 114.97065, "trades": 13, "taker_buy_volume": 8.17, "taker_buy_quote": 66.36192}, {"ts": 1775092920000, "open": 8.125, "high": 8.137, "low": 8.099, "close": 8.099, "volume": 300.91, "quote_volume": 2444.08269, "trades": 65, "taker_buy_volume": 134.38, "taker_buy_quote": 1092.38742}, {"ts": 1775092980000, "open": 8.11, "high": 8.13, "low": 8.11, "close": 8.112, "volume": 119.0, "quote_volume": 966.42819, "trades": 39, "taker_buy_volume": 31.62, "taker_buy_quote": 256.78736}, {"ts": 1775093040000, "open": 8.119, "high": 8.128, "low": 8.083, "close": 8.098, "volume": 571.18, "quote_volume": 4624.83358, "trades": 112, "taker_buy_volume": 110.13, "taker_buy_quote": 892.58327}, {"ts": 1775093100000, "open": 8.102, "high": 8.122, "low": 8.102, "close": 8.12, "volume": 609.32, "quote_volume": 4938.6684, "trades": 49, "taker_buy_volume": 581.76, "taker_buy_quote": 4715.04727}, {"ts": 1775093160000, "open": 8.121, "high": 8.137, "low": 8.11, "close": 8.122, "volume": 479.28, "quote_volume": 3895.0418, "trades": 62, "taker_buy_volume": 90.43, "taker_buy_quote": 734.60598}, {"ts": 1775093220000, "open": 8.122, "high": 8.16, "low": 8.113, "close": 8.158, "volume": 385.26, "quote_volume": 3137.16285, "trades": 102, "taker_buy_volume": 261.42, "taker_buy_quote": 2129.46674}, {"ts": 1775093280000, "open": 8.158, "high": 8.16, "low": 8.115, "close": 8.115, "volume": 507.54, "quote_volume": 4127.61104, "trades": 77, "taker_buy_volume": 52.18, "taker_buy_quote": 424.45364}, {"ts": 1775093340000, "open": 8.114, "high": 8.114, "low": 8.095, "close": 8.095, "volume": 35.36, "quote_volume": 286.55054, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 8.105, "high": 8.106, "low": 8.094, "close": 8.094, "volume": 16.28, "quote_volume": 131.90686, "trades": 9, "taker_buy_volume": 11.97, "taker_buy_quote": 97.018}, {"ts": 1775093460000, "open": 8.095, "high": 8.102, "low": 8.083, "close": 8.092, "volume": 396.23, "quote_volume": 3207.40221, "trades": 59, "taker_buy_volume": 183.66, "taker_buy_quote": 1487.55594}, {"ts": 1775093520000, "open": 8.103, "high": 8.108, "low": 8.086, "close": 8.108, "volume": 77.36, "quote_volume": 626.75217, "trades": 43, "taker_buy_volume": 65.58, "taker_buy_quote": 531.44329}, {"ts": 1775093580000, "open": 8.103, "high": 8.124, "low": 8.096, "close": 8.1, "volume": 232.93, "quote_volume": 1888.29931, "trades": 54, "taker_buy_volume": 69.03, "taker_buy_quote": 560.42947}, {"ts": 1775093640000, "open": 8.105, "high": 8.121, "low": 8.098, "close": 8.121, "volume": 85.48, "quote_volume": 692.70651, "trades": 29, "taker_buy_volume": 33.62, "taker_buy_quote": 272.69361}, {"ts": 1775093700000, "open": 8.122, "high": 8.125, "low": 8.108, "close": 8.108, "volume": 40.04, "quote_volume": 325.01752, "trades": 21, "taker_buy_volume": 4.96, "taker_buy_quote": 40.29256}, {"ts": 1775093760000, "open": 8.11, "high": 8.141, "low": 8.11, "close": 8.122, "volume": 169.54, "quote_volume": 1378.36637, "trades": 67, "taker_buy_volume": 152.16, "taker_buy_quote": 1237.14127}, {"ts": 1775093820000, "open": 8.122, "high": 8.129, "low": 8.12, "close": 8.12, "volume": 36.0, "quote_volume": 292.4293, "trades": 19, "taker_buy_volume": 31.04, "taker_buy_quote": 252.14914}, {"ts": 1775093880000, "open": 8.126, "high": 8.129, "low": 8.118, "close": 8.118, "volume": 23.63, "quote_volume": 191.99633, "trades": 15, "taker_buy_volume": 14.53, "taker_buy_quote": 118.08863}, {"ts": 1775093940000, "open": 8.119, "high": 8.121, "low": 8.084, "close": 8.085, "volume": 76.68, "quote_volume": 621.51836, "trades": 45, "taker_buy_volume": 18.49, "taker_buy_quote": 149.86117}, {"ts": 1775094000000, "open": 8.086, "high": 8.09, "low": 8.072, "close": 8.078, "volume": 463.25, "quote_volume": 3741.46405, "trades": 55, "taker_buy_volume": 38.16, "taker_buy_quote": 308.40182}, {"ts": 1775094060000, "open": 8.079, "high": 8.09, "low": 8.06, "close": 8.087, "volume": 832.84, "quote_volume": 6727.60934, "trades": 197, "taker_buy_volume": 310.54, "taker_buy_quote": 2509.22564}, {"ts": 1775094120000, "open": 8.09, "high": 8.094, "low": 8.08, "close": 8.081, "volume": 187.6, "quote_volume": 1517.19311, "trades": 27, "taker_buy_volume": 7.68, "taker_buy_quote": 62.14878}, {"ts": 1775094180000, "open": 8.089, "high": 8.1, "low": 8.089, "close": 8.092, "volume": 31.59, "quote_volume": 255.73876, "trades": 23, "taker_buy_volume": 29.73, "taker_buy_quote": 240.68888}, {"ts": 1775094240000, "open": 8.101, "high": 8.107, "low": 8.095, "close": 8.095, "volume": 50.6, "quote_volume": 409.93022, "trades": 27, "taker_buy_volume": 13.35, "taker_buy_quote": 108.1891}, {"ts": 1775094300000, "open": 8.108, "high": 8.111, "low": 8.099, "close": 8.111, "volume": 24.51, "quote_volume": 198.70208, "trades": 17, "taker_buy_volume": 13.06, "taker_buy_quote": 105.89984}, {"ts": 1775094360000, "open": 8.112, "high": 8.117, "low": 8.102, "close": 8.102, "volume": 200.28, "quote_volume": 1624.552, "trades": 32, "taker_buy_volume": 65.06, "taker_buy_quote": 527.95811}, {"ts": 1775094420000, "open": 8.108, "high": 8.114, "low": 8.097, "close": 8.108, "volume": 66.52, "quote_volume": 539.1575, "trades": 43, "taker_buy_volume": 51.63, "taker_buy_quote": 418.49519}, {"ts": 1775094480000, "open": 8.108, "high": 8.108, "low": 8.108, "close": 8.108, "volume": 0.9, "quote_volume": 7.2972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 8.107, "high": 8.115, "low": 8.1, "close": 8.113, "volume": 118.43, "quote_volume": 960.14101, "trades": 28, "taker_buy_volume": 107.19, "taker_buy_quote": 869.02881}, {"ts": 1775094600000, "open": 8.116, "high": 8.123, "low": 8.114, "close": 8.117, "volume": 42.62, "quote_volume": 346.03336, "trades": 27, "taker_buy_volume": 21.03, "taker_buy_quote": 170.77338}, {"ts": 1775094660000, "open": 8.117, "high": 8.121, "low": 8.115, "close": 8.116, "volume": 26.33, "quote_volume": 213.7379, "trades": 12, "taker_buy_volume": 2.48, "taker_buy_quote": 20.13884}, {"ts": 1775094720000, "open": 8.115, "high": 8.121, "low": 8.109, "close": 8.121, "volume": 29.8, "quote_volume": 241.79263, "trades": 26, "taker_buy_volume": 19.15, "taker_buy_quote": 155.38407}, {"ts": 1775094780000, "open": 8.122, "high": 8.122, "low": 8.103, "close": 8.106, "volume": 27.27, "quote_volume": 221.21058, "trades": 23, "taker_buy_volume": 3.71, "taker_buy_quote": 30.09186}, {"ts": 1775094840000, "open": 8.106, "high": 8.121, "low": 8.07, "close": 8.07, "volume": 531.6, "quote_volume": 4304.00318, "trades": 112, "taker_buy_volume": 31.91, "taker_buy_quote": 258.96325}, {"ts": 1775094900000, "open": 8.069, "high": 8.069, "low": 8.009, "close": 8.051, "volume": 710.36, "quote_volume": 5706.93551, "trades": 190, "taker_buy_volume": 227.0, "taker_buy_quote": 1825.54637}, {"ts": 1775094960000, "open": 8.042, "high": 8.068, "low": 8.042, "close": 8.068, "volume": 301.6, "quote_volume": 2430.45898, "trades": 32, "taker_buy_volume": 274.72, "taker_buy_quote": 2214.29002}, {"ts": 1775095020000, "open": 8.053, "high": 8.065, "low": 8.047, "close": 8.065, "volume": 231.97, "quote_volume": 1868.78888, "trades": 35, "taker_buy_volume": 122.74, "taker_buy_quote": 989.2032}, {"ts": 1775095080000, "open": 8.066, "high": 8.069, "low": 8.066, "close": 8.069, "volume": 6.97, "quote_volume": 56.23097, "trades": 6, "taker_buy_volume": 6.97, "taker_buy_quote": 56.23097}, {"ts": 1775095140000, "open": 8.07, "high": 8.082, "low": 8.068, "close": 8.082, "volume": 68.03, "quote_volume": 549.43288, "trades": 29, "taker_buy_volume": 49.04, "taker_buy_quote": 396.17983}, {"ts": 1775095200000, "open": 8.083, "high": 8.085, "low": 8.072, "close": 8.072, "volume": 19.89, "quote_volume": 160.64731, "trades": 12, "taker_buy_volume": 4.89, "taker_buy_quote": 39.53193}, {"ts": 1775095260000, "open": 8.077, "high": 8.077, "low": 8.055, "close": 8.067, "volume": 183.14, "quote_volume": 1477.83883, "trades": 37, "taker_buy_volume": 6.25, "taker_buy_quote": 50.4075}, {"ts": 1775095320000, "open": 8.064, "high": 8.064, "low": 8.042, "close": 8.042, "volume": 40.86, "quote_volume": 328.98155, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 8.042, "high": 8.055, "low": 8.037, "close": 8.05, "volume": 47.61, "quote_volume": 383.16953, "trades": 25, "taker_buy_volume": 18.73, "taker_buy_quote": 150.7732}, {"ts": 1775095440000, "open": 8.048, "high": 8.05, "low": 8.032, "close": 8.032, "volume": 289.91, "quote_volume": 2330.30299, "trades": 50, "taker_buy_volume": 55.13, "taker_buy_quote": 443.31972}, {"ts": 1775095500000, "open": 8.032, "high": 8.043, "low": 8.028, "close": 8.038, "volume": 77.65, "quote_volume": 623.97776, "trades": 16, "taker_buy_volume": 20.36, "taker_buy_quote": 163.73735}, {"ts": 1775095560000, "open": 8.044, "high": 8.06, "low": 8.044, "close": 8.053, "volume": 38.24, "quote_volume": 307.93202, "trades": 28, "taker_buy_volume": 26.47, "taker_buy_quote": 213.14821}, {"ts": 1775095620000, "open": 8.053, "high": 8.053, "low": 8.052, "close": 8.052, "volume": 7.79, "quote_volume": 62.72786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 8.051, "high": 8.051, "low": 8.039, "close": 8.039, "volume": 29.45, "quote_volume": 236.92134, "trades": 23, "taker_buy_volume": 11.95, "taker_buy_quote": 96.13384}, {"ts": 1775095740000, "open": 8.038, "high": 8.039, "low": 8.019, "close": 8.023, "volume": 77.26, "quote_volume": 620.21717, "trades": 38, "taker_buy_volume": 16.28, "taker_buy_quote": 130.6021}, {"ts": 1775095800000, "open": 8.024, "high": 8.025, "low": 8.008, "close": 8.008, "volume": 323.71, "quote_volume": 2594.25093, "trades": 29, "taker_buy_volume": 16.01, "taker_buy_quote": 128.37405}, {"ts": 1775095860000, "open": 8.008, "high": 8.03, "low": 8.001, "close": 8.03, "volume": 623.5, "quote_volume": 4998.29097, "trades": 64, "taker_buy_volume": 471.79, "taker_buy_quote": 3784.11363}, {"ts": 1775095920000, "open": 8.019, "high": 8.052, "low": 8.019, "close": 8.049, "volume": 52.86, "quote_volume": 425.10483, "trades": 44, "taker_buy_volume": 52.01, "taker_buy_quote": 418.28868}, {"ts": 1775095980000, "open": 8.046, "high": 8.049, "low": 8.033, "close": 8.034, "volume": 139.55, "quote_volume": 1121.86474, "trades": 48, "taker_buy_volume": 38.2, "taker_buy_quote": 307.22294}, {"ts": 1775096040000, "open": 8.035, "high": 8.037, "low": 8.031, "close": 8.031, "volume": 33.5, "quote_volume": 269.178, "trades": 8, "taker_buy_volume": 3.75, "taker_buy_quote": 30.135}, {"ts": 1775096100000, "open": 8.031, "high": 8.032, "low": 8.005, "close": 8.014, "volume": 116.58, "quote_volume": 934.53689, "trades": 43, "taker_buy_volume": 18.26, "taker_buy_quote": 146.36927}, {"ts": 1775096160000, "open": 8.012, "high": 8.02, "low": 8.008, "close": 8.02, "volume": 27.83, "quote_volume": 222.97507, "trades": 11, "taker_buy_volume": 11.28, "taker_buy_quote": 90.42039}, {"ts": 1775096220000, "open": 8.014, "high": 8.035, "low": 8.014, "close": 8.035, "volume": 56.65, "quote_volume": 454.97267, "trades": 25, "taker_buy_volume": 54.86, "taker_buy_quote": 440.62761}, {"ts": 1775096280000, "open": 8.026, "high": 8.044, "low": 8.024, "close": 8.041, "volume": 306.77, "quote_volume": 2465.1433, "trades": 57, "taker_buy_volume": 220.53, "taker_buy_quote": 1772.85428}, {"ts": 1775096340000, "open": 8.04, "high": 8.052, "low": 8.037, "close": 8.042, "volume": 33.86, "quote_volume": 272.43509, "trades": 27, "taker_buy_volume": 21.36, "taker_buy_quote": 171.90759}, {"ts": 1775096400000, "open": 8.041, "high": 8.055, "low": 8.031, "close": 8.045, "volume": 660.76, "quote_volume": 5311.93428, "trades": 93, "taker_buy_volume": 146.83, "taker_buy_quote": 1181.16811}, {"ts": 1775096460000, "open": 8.037, "high": 8.04, "low": 8.037, "close": 8.04, "volume": 16.83, "quote_volume": 135.26517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096520000, "open": 8.046, "high": 8.048, "low": 8.046, "close": 8.048, "volume": 9.91, "quote_volume": 79.75193, "trades": 7, "taker_buy_volume": 4.98, "taker_buy_quote": 40.07529}, {"ts": 1775096580000, "open": 8.048, "high": 8.053, "low": 8.042, "close": 8.042, "volume": 100.72, "quote_volume": 810.64088, "trades": 27, "taker_buy_volume": 8.59, "taker_buy_quote": 69.15902}, {"ts": 1775096640000, "open": 8.041, "high": 8.049, "low": 8.04, "close": 8.048, "volume": 143.51, "quote_volume": 1155.02989, "trades": 22, "taker_buy_volume": 15.8, "taker_buy_quote": 127.12821}, {"ts": 1775096700000, "open": 8.045, "high": 8.045, "low": 8.029, "close": 8.034, "volume": 64.18, "quote_volume": 515.78533, "trades": 27, "taker_buy_volume": 8.85, "taker_buy_quote": 71.10812}, {"ts": 1775096760000, "open": 8.031, "high": 8.042, "low": 8.028, "close": 8.041, "volume": 33.56, "quote_volume": 269.61741, "trades": 25, "taker_buy_volume": 24.46, "taker_buy_quote": 196.50363}, {"ts": 1775096820000, "open": 8.043, "high": 8.052, "low": 8.036, "close": 8.052, "volume": 25.26, "quote_volume": 203.26112, "trades": 20, "taker_buy_volume": 13.85, "taker_buy_quote": 111.4585}, {"ts": 1775096880000, "open": 8.051, "high": 8.051, "low": 8.044, "close": 8.044, "volume": 16.68, "quote_volume": 134.22416, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 8.05, "high": 8.055, "low": 8.05, "close": 8.055, "volume": 16.89, "quote_volume": 136.02781, "trades": 12, "taker_buy_volume": 16.89, "taker_buy_quote": 136.02781}, {"ts": 1775097000000, "open": 8.05, "high": 8.05, "low": 8.036, "close": 8.038, "volume": 216.64, "quote_volume": 1742.0101, "trades": 35, "taker_buy_volume": 67.22, "taker_buy_quote": 540.32361}, {"ts": 1775097060000, "open": 8.037, "high": 8.037, "low": 8.028, "close": 8.037, "volume": 158.86, "quote_volume": 1275.82842, "trades": 25, "taker_buy_volume": 26.17, "taker_buy_quote": 210.17889}, {"ts": 1775097120000, "open": 8.038, "high": 8.046, "low": 8.035, "close": 8.046, "volume": 24.73, "quote_volume": 198.85535, "trades": 21, "taker_buy_volume": 13.75, "taker_buy_quote": 110.57125}, {"ts": 1775097180000, "open": 8.047, "high": 8.053, "low": 8.047, "close": 8.053, "volume": 16.85, "quote_volume": 135.6512, "trades": 12, "taker_buy_volume": 9.82, "taker_buy_quote": 79.05421}, {"ts": 1775097240000, "open": 8.051, "high": 8.051, "low": 8.035, "close": 8.035, "volume": 28.56, "quote_volume": 229.70077, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 8.034, "high": 8.04, "low": 8.03, "close": 8.04, "volume": 13.5, "quote_volume": 108.47909, "trades": 15, "taker_buy_volume": 8.39, "taker_buy_quote": 67.43329}, {"ts": 1775097360000, "open": 8.032, "high": 8.032, "low": 8.025, "close": 8.025, "volume": 9.72, "quote_volume": 78.03745, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 8.025, "high": 8.025, "low": 8.014, "close": 8.014, "volume": 313.33, "quote_volume": 2512.54394, "trades": 21, "taker_buy_volume": 70.42, "taker_buy_quote": 564.69798}, {"ts": 1775097480000, "open": 8.013, "high": 8.024, "low": 8.013, "close": 8.017, "volume": 16.73, "quote_volume": 134.14527, "trades": 13, "taker_buy_volume": 6.25, "taker_buy_quote": 50.1375}, {"ts": 1775097540000, "open": 8.016, "high": 8.016, "low": 8.01, "close": 8.016, "volume": 19.91, "quote_volume": 159.54032, "trades": 12, "taker_buy_volume": 11.22, "taker_buy_quote": 89.90717}, {"ts": 1775097600000, "open": 8.013, "high": 8.022, "low": 8.012, "close": 8.012, "volume": 13.51, "quote_volume": 108.31959, "trades": 12, "taker_buy_volume": 11.07, "taker_buy_quote": 88.76906}, {"ts": 1775097660000, "open": 8.012, "high": 8.012, "low": 7.993, "close": 8.001, "volume": 407.6, "quote_volume": 3260.64777, "trades": 48, "taker_buy_volume": 24.04, "taker_buy_quote": 192.33703}, {"ts": 1775097720000, "open": 8.0, "high": 8.008, "low": 8.0, "close": 8.004, "volume": 34.73, "quote_volume": 278.01137, "trades": 29, "taker_buy_volume": 21.11, "taker_buy_quote": 168.9812}, {"ts": 1775097780000, "open": 8.006, "high": 8.018, "low": 8.006, "close": 8.018, "volume": 197.25, "quote_volume": 1580.42555, "trades": 40, "taker_buy_volume": 189.55, "taker_buy_quote": 1518.7542}, {"ts": 1775097840000, "open": 8.019, "high": 8.025, "low": 8.017, "close": 8.017, "volume": 34.95, "quote_volume": 280.3053, "trades": 17, "taker_buy_volume": 24.95, "taker_buy_quote": 200.1003}, {"ts": 1775097900000, "open": 8.022, "high": 8.027, "low": 8.022, "close": 8.027, "volume": 12.05, "quote_volume": 96.69824, "trades": 10, "taker_buy_volume": 8.24, "taker_buy_quote": 66.12299}, {"ts": 1775097960000, "open": 8.025, "high": 8.04, "low": 8.012, "close": 8.037, "volume": 277.44, "quote_volume": 2228.43048, "trades": 55, "taker_buy_volume": 190.97, "taker_buy_quote": 1534.17948}, {"ts": 1775098020000, "open": 8.036, "high": 8.036, "low": 8.024, "close": 8.024, "volume": 16.25, "quote_volume": 130.4875, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 8.023, "high": 8.023, "low": 8.008, "close": 8.008, "volume": 19.4, "quote_volume": 155.5027, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 8.013, "high": 8.018, "low": 8.011, "close": 8.018, "volume": 12.29, "quote_volume": 98.49442, "trades": 10, "taker_buy_volume": 9.08, "taker_buy_quote": 72.77911}, {"ts": 1775098200000, "open": 8.019, "high": 8.019, "low": 8.012, "close": 8.012, "volume": 4.5, "quote_volume": 36.07261, "trades": 4, "taker_buy_volume": 2.48, "taker_buy_quote": 19.88712}, {"ts": 1775098260000, "open": 8.012, "high": 8.016, "low": 8.007, "close": 8.011, "volume": 134.51, "quote_volume": 1077.52591, "trades": 12, "taker_buy_volume": 126.59, "taker_buy_quote": 1014.09088}, {"ts": 1775098320000, "open": 8.009, "high": 8.009, "low": 7.999, "close": 8.005, "volume": 20.56, "quote_volume": 164.56169, "trades": 19, "taker_buy_volume": 6.05, "taker_buy_quote": 48.42526}, {"ts": 1775098380000, "open": 8.006, "high": 8.006, "low": 8.0, "close": 8.0, "volume": 7.02, "quote_volume": 56.17374, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0075}, {"ts": 1775098440000, "open": 8.001, "high": 8.001, "low": 8.001, "close": 8.001, "volume": 2.78, "quote_volume": 22.24278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 8.007, "high": 8.017, "low": 8.007, "close": 8.01, "volume": 19.87, "quote_volume": 159.19856, "trades": 19, "taker_buy_volume": 18.45, "taker_buy_quote": 147.82311}, {"ts": 1775098560000, "open": 8.011, "high": 8.012, "low": 8.011, "close": 8.012, "volume": 17.81, "quote_volume": 142.69198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 8.012, "high": 8.017, "low": 8.012, "close": 8.014, "volume": 7.99, "quote_volume": 64.03657, "trades": 7, "taker_buy_volume": 3.83, "taker_buy_quote": 30.70162}, {"ts": 1775098680000, "open": 8.014, "high": 8.014, "low": 8.012, "close": 8.012, "volume": 16.09, "quote_volume": 128.92286, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 8.012, "high": 8.02, "low": 8.011, "close": 8.011, "volume": 20.48, "quote_volume": 164.1507, "trades": 18, "taker_buy_volume": 9.96, "taker_buy_quote": 79.85295}, {"ts": 1775098800000, "open": 8.01, "high": 8.016, "low": 8.006, "close": 8.011, "volume": 24.48, "quote_volume": 196.10089, "trades": 22, "taker_buy_volume": 14.61, "taker_buy_quote": 117.04729}, {"ts": 1775098860000, "open": 8.01, "high": 8.017, "low": 8.007, "close": 8.013, "volume": 42.67, "quote_volume": 341.90351, "trades": 20, "taker_buy_volume": 32.43, "taker_buy_quote": 259.88246}, {"ts": 1775098920000, "open": 8.012, "high": 8.012, "low": 7.974, "close": 7.979, "volume": 209.66, "quote_volume": 1673.59102, "trades": 65, "taker_buy_volume": 39.09, "taker_buy_quote": 312.00298}, {"ts": 1775098980000, "open": 7.974, "high": 7.984, "low": 7.967, "close": 7.969, "volume": 316.24, "quote_volume": 2521.29736, "trades": 29, "taker_buy_volume": 25.77, "taker_buy_quote": 205.52304}, {"ts": 1775099040000, "open": 7.967, "high": 7.973, "low": 7.967, "close": 7.973, "volume": 21.93, "quote_volume": 174.73899, "trades": 7, "taker_buy_volume": 5.04, "taker_buy_quote": 40.17636}, {"ts": 1775099100000, "open": 7.97, "high": 8.069, "low": 7.97, "close": 8.035, "volume": 1383.32, "quote_volume": 11098.73247, "trades": 257, "taker_buy_volume": 1138.41, "taker_buy_quote": 9130.10298}, {"ts": 1775099160000, "open": 8.035, "high": 8.036, "low": 8.022, "close": 8.027, "volume": 24.74, "quote_volume": 198.6564, "trades": 17, "taker_buy_volume": 8.7, "taker_buy_quote": 69.88945}, {"ts": 1775099220000, "open": 8.028, "high": 8.028, "low": 8.017, "close": 8.017, "volume": 117.66, "quote_volume": 943.89447, "trades": 25, "taker_buy_volume": 15.48, "taker_buy_quote": 124.27344}, {"ts": 1775099280000, "open": 8.017, "high": 8.017, "low": 8.017, "close": 8.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 8.017, "high": 8.017, "low": 8.014, "close": 8.014, "volume": 17.94, "quote_volume": 143.81745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 8.014, "high": 8.014, "low": 8.006, "close": 8.006, "volume": 10.09, "quote_volume": 80.8159, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 8.005, "high": 8.005, "low": 7.989, "close": 7.989, "volume": 33.81, "quote_volume": 270.33906, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 7.988, "high": 8.001, "low": 7.98, "close": 8.001, "volume": 46.52, "quote_volume": 371.7247, "trades": 49, "taker_buy_volume": 30.83, "taker_buy_quote": 246.46448}, {"ts": 1775099580000, "open": 7.996, "high": 8.018, "low": 7.995, "close": 8.018, "volume": 62.78, "quote_volume": 502.82398, "trades": 39, "taker_buy_volume": 60.1, "taker_buy_quote": 481.39596}, {"ts": 1775099640000, "open": 8.003, "high": 8.008, "low": 7.995, "close": 7.995, "volume": 28.02, "quote_volume": 224.28088, "trades": 13, "taker_buy_volume": 16.68, "taker_buy_quote": 133.57222}, {"ts": 1775099700000, "open": 7.994, "high": 8.005, "low": 7.994, "close": 8.004, "volume": 32.83, "quote_volume": 262.66631, "trades": 22, "taker_buy_volume": 20.27, "taker_buy_quote": 162.14867}, {"ts": 1775099760000, "open": 8.004, "high": 8.004, "low": 8.001, "close": 8.001, "volume": 27.58, "quote_volume": 220.69767, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 8.005, "high": 8.012, "low": 8.005, "close": 8.006, "volume": 46.45, "quote_volume": 372.01101, "trades": 35, "taker_buy_volume": 10.86, "taker_buy_quote": 86.97663}, {"ts": 1775099880000, "open": 8.006, "high": 8.017, "low": 8.0, "close": 8.0, "volume": 260.6, "quote_volume": 2087.1133, "trades": 63, "taker_buy_volume": 176.71, "taker_buy_quote": 1415.30751}, {"ts": 1775099940000, "open": 8.001, "high": 8.005, "low": 7.996, "close": 7.996, "volume": 30.1, "quote_volume": 240.85412, "trades": 16, "taker_buy_volume": 5.85, "taker_buy_quote": 46.81665}, {"ts": 1775100000000, "open": 7.995, "high": 8.002, "low": 7.989, "close": 7.998, "volume": 97.97, "quote_volume": 783.1209, "trades": 30, "taker_buy_volume": 15.12, "taker_buy_quote": 120.90708}, {"ts": 1775100060000, "open": 7.997, "high": 8.004, "low": 7.994, "close": 8.003, "volume": 21.19, "quote_volume": 169.50161, "trades": 16, "taker_buy_volume": 12.54, "taker_buy_quote": 100.31346}, {"ts": 1775100120000, "open": 8.002, "high": 8.002, "low": 7.995, "close": 7.995, "volume": 10.08, "quote_volume": 80.62488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100180000, "open": 7.994, "high": 8.006, "low": 7.994, "close": 8.006, "volume": 20.8, "quote_volume": 166.39697, "trades": 19, "taker_buy_volume": 18.76, "taker_buy_quote": 150.08123}, {"ts": 1775100240000, "open": 8.003, "high": 8.003, "low": 8.001, "close": 8.001, "volume": 6.16, "quote_volume": 49.29184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 8.0, "high": 8.008, "low": 8.0, "close": 8.008, "volume": 11.42, "quote_volume": 91.39648, "trades": 9, "taker_buy_volume": 6.71, "taker_buy_quote": 53.71648}, {"ts": 1775100360000, "open": 8.006, "high": 8.011, "low": 8.004, "close": 8.011, "volume": 213.34, "quote_volume": 1708.49017, "trades": 18, "taker_buy_volume": 110.9, "taker_buy_quote": 888.1231}, {"ts": 1775100420000, "open": 8.009, "high": 8.009, "low": 8.006, "close": 8.006, "volume": 16.68, "quote_volume": 133.56306, "trades": 12, "taker_buy_volume": 3.78, "taker_buy_quote": 30.27024}, {"ts": 1775100480000, "open": 8.005, "high": 8.005, "low": 7.998, "close": 8.001, "volume": 48.19, "quote_volume": 385.60298, "trades": 18, "taker_buy_volume": 14.26, "taker_buy_quote": 114.145}, {"ts": 1775100540000, "open": 8.0, "high": 8.003, "low": 7.999, "close": 8.003, "volume": 7.56, "quote_volume": 60.4863, "trades": 6, "taker_buy_volume": 5.04, "taker_buy_quote": 40.32756}, {"ts": 1775100600000, "open": 8.002, "high": 8.002, "low": 7.993, "close": 7.994, "volume": 65.5, "quote_volume": 523.73234, "trades": 33, "taker_buy_volume": 37.34, "taker_buy_quote": 298.53502}, {"ts": 1775100660000, "open": 7.993, "high": 7.993, "low": 7.969, "close": 7.972, "volume": 97.07, "quote_volume": 774.14494, "trades": 31, "taker_buy_volume": 9.66, "taker_buy_quote": 76.99453}, {"ts": 1775100720000, "open": 7.972, "high": 7.979, "low": 7.97, "close": 7.97, "volume": 20.77, "quote_volume": 165.6147, "trades": 19, "taker_buy_volume": 7.96, "taker_buy_quote": 63.48372}, {"ts": 1775100780000, "open": 7.97, "high": 7.97, "low": 7.967, "close": 7.967, "volume": 116.0, "quote_volume": 924.4015, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 7.968, "high": 7.968, "low": 7.955, "close": 7.96, "volume": 243.31, "quote_volume": 1937.05448, "trades": 35, "taker_buy_volume": 38.91, "taker_buy_quote": 309.59901}, {"ts": 1775100900000, "open": 7.961, "high": 7.969, "low": 7.961, "close": 7.969, "volume": 23.03, "quote_volume": 183.38719, "trades": 14, "taker_buy_volume": 23.03, "taker_buy_quote": 183.38719}, {"ts": 1775100960000, "open": 7.968, "high": 7.971, "low": 7.967, "close": 7.971, "volume": 28.09, "quote_volume": 223.87899, "trades": 12, "taker_buy_volume": 11.31, "taker_buy_quote": 90.13695}, {"ts": 1775101020000, "open": 7.972, "high": 7.978, "low": 7.972, "close": 7.978, "volume": 30.86, "quote_volume": 246.11966, "trades": 10, "taker_buy_volume": 30.86, "taker_buy_quote": 246.11966}, {"ts": 1775101080000, "open": 7.976, "high": 7.978, "low": 7.96, "close": 7.96, "volume": 41.13, "quote_volume": 327.91046, "trades": 21, "taker_buy_volume": 7.06, "taker_buy_quote": 56.3209}, {"ts": 1775101140000, "open": 7.96, "high": 7.96, "low": 7.954, "close": 7.954, "volume": 15.14, "quote_volume": 120.48675, "trades": 9, "taker_buy_volume": 6.2, "taker_buy_quote": 49.3458}, {"ts": 1775101200000, "open": 7.953, "high": 7.968, "low": 7.953, "close": 7.968, "volume": 91.07, "quote_volume": 724.49819, "trades": 18, "taker_buy_volume": 89.82, "taker_buy_quote": 714.55694}, {"ts": 1775101260000, "open": 7.968, "high": 7.974, "low": 7.967, "close": 7.967, "volume": 30.14, "quote_volume": 240.26161, "trades": 13, "taker_buy_volume": 21.99, "taker_buy_quote": 175.31363}, {"ts": 1775101320000, "open": 7.966, "high": 7.97, "low": 7.961, "close": 7.965, "volume": 148.95, "quote_volume": 1186.04889, "trades": 26, "taker_buy_volume": 123.81, "taker_buy_quote": 985.74483}, {"ts": 1775101380000, "open": 7.966, "high": 7.98, "low": 7.966, "close": 7.969, "volume": 43.68, "quote_volume": 348.2226, "trades": 38, "taker_buy_volume": 24.86, "taker_buy_quote": 198.1668}, {"ts": 1775101440000, "open": 7.979, "high": 7.98, "low": 7.973, "close": 7.973, "volume": 18.75, "quote_volume": 149.5243, "trades": 4, "taker_buy_volume": 2.52, "taker_buy_quote": 20.10834}, {"ts": 1775101500000, "open": 7.981, "high": 7.982, "low": 7.981, "close": 7.982, "volume": 2.52, "quote_volume": 20.11338, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 20.11338}, {"ts": 1775101560000, "open": 7.98, "high": 7.987, "low": 7.98, "close": 7.987, "volume": 18.45, "quote_volume": 147.26544, "trades": 8, "taker_buy_volume": 18.45, "taker_buy_quote": 147.26544}, {"ts": 1775101620000, "open": 7.987, "high": 7.997, "low": 7.981, "close": 7.997, "volume": 139.31, "quote_volume": 1112.91698, "trades": 53, "taker_buy_volume": 79.68, "taker_buy_quote": 636.73388}, {"ts": 1775101680000, "open": 7.998, "high": 8.0, "low": 7.992, "close": 7.996, "volume": 15.46, "quote_volume": 123.62078, "trades": 15, "taker_buy_volume": 6.64, "taker_buy_quote": 53.10488}, {"ts": 1775101740000, "open": 7.996, "high": 7.996, "low": 7.996, "close": 7.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 7.994, "high": 7.994, "low": 7.993, "close": 7.993, "volume": 2.52, "quote_volume": 20.14362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 7.992, "high": 7.995, "low": 7.991, "close": 7.993, "volume": 6.3, "quote_volume": 50.3559, "trades": 5, "taker_buy_volume": 1.26, "taker_buy_quote": 10.0737}, {"ts": 1775101920000, "open": 7.992, "high": 7.992, "low": 7.983, "close": 7.983, "volume": 21.01, "quote_volume": 167.78402, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 7.986, "high": 7.988, "low": 7.983, "close": 7.983, "volume": 19.14, "quote_volume": 152.80939, "trades": 5, "taker_buy_volume": 3.71, "taker_buy_quote": 29.6317}, {"ts": 1775102040000, "open": 7.983, "high": 7.983, "low": 7.983, "close": 7.983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 7.982, "high": 7.982, "low": 7.977, "close": 7.977, "volume": 7.56, "quote_volume": 60.32502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102160000, "open": 7.976, "high": 7.976, "low": 7.964, "close": 7.973, "volume": 73.13, "quote_volume": 582.84547, "trades": 37, "taker_buy_volume": 23.84, "taker_buy_quote": 189.96481}, {"ts": 1775102220000, "open": 7.97, "high": 7.97, "low": 7.96, "close": 7.96, "volume": 239.03, "quote_volume": 1904.89927, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 7.964, "high": 7.965, "low": 7.964, "close": 7.965, "volume": 8.01, "quote_volume": 63.79239, "trades": 2, "taker_buy_volume": 8.01, "taker_buy_quote": 63.79239}, {"ts": 1775102340000, "open": 7.959, "high": 7.959, "low": 7.953, "close": 7.953, "volume": 55.38, "quote_volume": 440.62345, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102400000, "open": 7.954, "high": 7.958, "low": 7.954, "close": 7.958, "volume": 19.98, "quote_volume": 158.9902, "trades": 6, "taker_buy_volume": 19.98, "taker_buy_quote": 158.9902}, {"ts": 1775102460000, "open": 7.953, "high": 7.955, "low": 7.946, "close": 7.955, "volume": 47.42, "quote_volume": 377.07584, "trades": 29, "taker_buy_volume": 35.55, "taker_buy_quote": 282.71493}, {"ts": 1775102520000, "open": 7.951, "high": 7.958, "low": 7.948, "close": 7.951, "volume": 164.46, "quote_volume": 1308.10468, "trades": 33, "taker_buy_volume": 148.15, "taker_buy_quote": 1178.45786}, {"ts": 1775102580000, "open": 7.952, "high": 7.982, "low": 7.952, "close": 7.97, "volume": 315.21, "quote_volume": 2512.79499, "trades": 53, "taker_buy_volume": 311.43, "taker_buy_quote": 2482.68351}, {"ts": 1775102640000, "open": 7.969, "high": 7.984, "low": 7.969, "close": 7.977, "volume": 28.95, "quote_volume": 230.92732, "trades": 29, "taker_buy_volume": 20.65, "taker_buy_quote": 164.71822}, {"ts": 1775102700000, "open": 7.977, "high": 7.977, "low": 7.959, "close": 7.963, "volume": 206.37, "quote_volume": 1643.82019, "trades": 59, "taker_buy_volume": 75.16, "taker_buy_quote": 598.91479}, {"ts": 1775102760000, "open": 7.962, "high": 7.962, "low": 7.953, "close": 7.953, "volume": 17.83, "quote_volume": 141.88641, "trades": 16, "taker_buy_volume": 3.78, "taker_buy_quote": 30.08124}, {"ts": 1775102820000, "open": 7.957, "high": 7.97, "low": 7.951, "close": 7.969, "volume": 142.45, "quote_volume": 1134.14445, "trades": 55, "taker_buy_volume": 116.61, "taker_buy_quote": 928.59484}, {"ts": 1775102880000, "open": 7.969, "high": 7.987, "low": 7.969, "close": 7.987, "volume": 30.09, "quote_volume": 239.98092, "trades": 22, "taker_buy_volume": 23.88, "taker_buy_quote": 190.49343}, {"ts": 1775102940000, "open": 7.987, "high": 7.999, "low": 7.987, "close": 7.999, "volume": 116.85, "quote_volume": 934.57812, "trades": 19, "taker_buy_volume": 30.64, "taker_buy_quote": 244.98433}, {"ts": 1775103000000, "open": 7.999, "high": 8.016, "low": 7.989, "close": 7.989, "volume": 307.94, "quote_volume": 2463.63317, "trades": 62, "taker_buy_volume": 162.49, "taker_buy_quote": 1300.75639}, {"ts": 1775103060000, "open": 7.989, "high": 7.989, "low": 7.989, "close": 7.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 7.989, "high": 7.99, "low": 7.984, "close": 7.99, "volume": 7.8, "quote_volume": 62.29903, "trades": 7, "taker_buy_volume": 1.33, "taker_buy_quote": 10.6267}, {"ts": 1775103180000, "open": 7.99, "high": 8.0, "low": 7.99, "close": 7.991, "volume": 54.62, "quote_volume": 436.65125, "trades": 19, "taker_buy_volume": 39.68, "taker_buy_quote": 317.24582}, {"ts": 1775103240000, "open": 7.99, "high": 7.99, "low": 7.984, "close": 7.984, "volume": 9.03, "quote_volume": 72.12495, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 7.983, "high": 7.987, "low": 7.972, "close": 7.982, "volume": 349.83, "quote_volume": 2791.51307, "trades": 73, "taker_buy_volume": 56.22, "taker_buy_quote": 448.64276}, {"ts": 1775103360000, "open": 7.983, "high": 7.984, "low": 7.983, "close": 7.984, "volume": 2.11, "quote_volume": 16.84498, "trades": 3, "taker_buy_volume": 2.11, "taker_buy_quote": 16.84498}, {"ts": 1775103420000, "open": 7.982, "high": 7.982, "low": 7.975, "close": 7.975, "volume": 10.08, "quote_volume": 80.42328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 7.974, "high": 7.974, "low": 7.968, "close": 7.968, "volume": 8.82, "quote_volume": 70.30422, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 7.967, "high": 7.967, "low": 7.963, "close": 7.965, "volume": 8.82, "quote_volume": 70.25004, "trades": 8, "taker_buy_volume": 2.52, "taker_buy_quote": 20.07054}, {"ts": 1775103600000, "open": 7.962, "high": 7.965, "low": 7.955, "close": 7.96, "volume": 91.31, "quote_volume": 726.88835, "trades": 23, "taker_buy_volume": 9.94, "taker_buy_quote": 79.12676}, {"ts": 1775103660000, "open": 7.96, "high": 7.96, "low": 7.955, "close": 7.959, "volume": 27.09, "quote_volume": 215.57742, "trades": 12, "taker_buy_volume": 3.39, "taker_buy_quote": 26.98062}, {"ts": 1775103720000, "open": 7.956, "high": 7.956, "low": 7.948, "close": 7.948, "volume": 52.71, "quote_volume": 419.13848, "trades": 25, "taker_buy_volume": 8.59, "taker_buy_quote": 68.32344}, {"ts": 1775103780000, "open": 7.948, "high": 7.951, "low": 7.946, "close": 7.951, "volume": 42.99, "quote_volume": 341.65951, "trades": 14, "taker_buy_volume": 9.63, "taker_buy_quote": 76.56435}, {"ts": 1775103840000, "open": 7.95, "high": 7.95, "low": 7.935, "close": 7.94, "volume": 464.49, "quote_volume": 3689.29768, "trades": 39, "taker_buy_volume": 4.2, "taker_buy_quote": 33.348}, {"ts": 1775103900000, "open": 7.939, "high": 7.949, "low": 7.935, "close": 7.935, "volume": 47.78, "quote_volume": 379.41696, "trades": 31, "taker_buy_volume": 13.07, "taker_buy_quote": 103.83611}, {"ts": 1775103960000, "open": 7.935, "high": 7.941, "low": 7.931, "close": 7.941, "volume": 30.34, "quote_volume": 240.71613, "trades": 22, "taker_buy_volume": 12.64, "taker_buy_quote": 100.31709}, {"ts": 1775104020000, "open": 7.941, "high": 7.947, "low": 7.941, "close": 7.947, "volume": 7.67, "quote_volume": 60.93408, "trades": 8, "taker_buy_volume": 7.67, "taker_buy_quote": 60.93408}, {"ts": 1775104080000, "open": 7.948, "high": 7.951, "low": 7.943, "close": 7.943, "volume": 67.98, "quote_volume": 540.20713, "trades": 21, "taker_buy_volume": 6.31, "taker_buy_quote": 50.15309}, {"ts": 1775104140000, "open": 7.943, "high": 7.947, "low": 7.937, "close": 7.94, "volume": 112.33, "quote_volume": 892.21037, "trades": 29, "taker_buy_volume": 20.09, "taker_buy_quote": 159.59991}, {"ts": 1775104200000, "open": 7.941, "high": 7.945, "low": 7.941, "close": 7.945, "volume": 15.88, "quote_volume": 126.15738, "trades": 7, "taker_buy_volume": 5.48, "taker_buy_quote": 43.52938}, {"ts": 1775104260000, "open": 7.944, "high": 7.949, "low": 7.939, "close": 7.943, "volume": 161.23, "quote_volume": 1280.95004, "trades": 43, "taker_buy_volume": 82.94, "taker_buy_quote": 659.0243}, {"ts": 1775104320000, "open": 7.942, "high": 7.949, "low": 7.939, "close": 7.949, "volume": 55.16, "quote_volume": 438.18378, "trades": 23, "taker_buy_volume": 25.11, "taker_buy_quote": 199.43568}, {"ts": 1775104380000, "open": 7.948, "high": 7.953, "low": 7.946, "close": 7.951, "volume": 89.44, "quote_volume": 710.95474, "trades": 24, "taker_buy_volume": 36.45, "taker_buy_quote": 289.73357}, {"ts": 1775104440000, "open": 7.951, "high": 7.951, "low": 7.945, "close": 7.949, "volume": 49.03, "quote_volume": 389.69918, "trades": 11, "taker_buy_volume": 20.38, "taker_buy_quote": 162.00062}, {"ts": 1775104500000, "open": 7.95, "high": 7.959, "low": 7.95, "close": 7.952, "volume": 20.16, "quote_volume": 160.36146, "trades": 16, "taker_buy_volume": 12.6, "taker_buy_quote": 100.2267}, {"ts": 1775104560000, "open": 7.951, "high": 7.951, "low": 7.943, "close": 7.943, "volume": 48.23, "quote_volume": 383.33938, "trades": 18, "taker_buy_volume": 26.08, "taker_buy_quote": 207.31116}, {"ts": 1775104620000, "open": 7.951, "high": 7.959, "low": 7.951, "close": 7.959, "volume": 11.34, "quote_volume": 90.2097, "trades": 11, "taker_buy_volume": 11.34, "taker_buy_quote": 90.2097}, {"ts": 1775104680000, "open": 7.96, "high": 7.968, "low": 7.96, "close": 7.966, "volume": 22.6, "quote_volume": 180.03738, "trades": 14, "taker_buy_volume": 9.55, "taker_buy_quote": 76.05876}, {"ts": 1775104740000, "open": 7.966, "high": 7.966, "low": 7.966, "close": 7.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 7.965, "high": 7.965, "low": 7.96, "close": 7.96, "volume": 124.71, "quote_volume": 992.95827, "trades": 11, "taker_buy_volume": 101.53, "taker_buy_quote": 808.37628}, {"ts": 1775104860000, "open": 7.96, "high": 7.96, "low": 7.96, "close": 7.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 7.965, "high": 7.973, "low": 7.965, "close": 7.969, "volume": 20.63, "quote_volume": 164.42109, "trades": 21, "taker_buy_volume": 11.65, "taker_buy_quote": 92.84009}, {"ts": 1775104980000, "open": 7.969, "high": 7.969, "low": 7.969, "close": 7.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 7.969, "high": 7.969, "low": 7.961, "close": 7.961, "volume": 92.86, "quote_volume": 739.42273, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 7.974, "high": 7.981, "low": 7.974, "close": 7.981, "volume": 10.95, "quote_volume": 87.35145, "trades": 11, "taker_buy_volume": 10.95, "taker_buy_quote": 87.35145}, {"ts": 1775105160000, "open": 7.982, "high": 7.993, "low": 7.982, "close": 7.992, "volume": 120.73, "quote_volume": 964.65687, "trades": 42, "taker_buy_volume": 112.77, "taker_buy_quote": 901.06317}, {"ts": 1775105220000, "open": 7.991, "high": 8.005, "low": 7.988, "close": 7.992, "volume": 437.9, "quote_volume": 3500.38374, "trades": 83, "taker_buy_volume": 150.84, "taker_buy_quote": 1206.29703}, {"ts": 1775105280000, "open": 7.991, "high": 7.991, "low": 7.974, "close": 7.977, "volume": 158.28, "quote_volume": 1263.4074, "trades": 54, "taker_buy_volume": 59.77, "taker_buy_quote": 477.03927}, {"ts": 1775105340000, "open": 7.976, "high": 7.976, "low": 7.976, "close": 7.976, "volume": 0.75, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 7.981, "high": 7.984, "low": 7.981, "close": 7.982, "volume": 11.77, "quote_volume": 93.96034, "trades": 7, "taker_buy_volume": 5.04, "taker_buy_quote": 40.2318}, {"ts": 1775105460000, "open": 7.981, "high": 7.981, "low": 7.981, "close": 7.981, "volume": 1.04, "quote_volume": 8.30024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 7.981, "high": 7.989, "low": 7.978, "close": 7.989, "volume": 141.7, "quote_volume": 1131.36461, "trades": 31, "taker_buy_volume": 128.31, "taker_buy_quote": 1024.51597}, {"ts": 1775105580000, "open": 7.987, "high": 7.988, "low": 7.986, "close": 7.988, "volume": 5.04, "quote_volume": 40.25448, "trades": 4, "taker_buy_volume": 2.52, "taker_buy_quote": 20.1285}, {"ts": 1775105640000, "open": 7.989, "high": 7.992, "low": 7.989, "close": 7.992, "volume": 14.21, "quote_volume": 113.55876, "trades": 5, "taker_buy_volume": 14.21, "taker_buy_quote": 113.55876}, {"ts": 1775105700000, "open": 7.988, "high": 7.991, "low": 7.983, "close": 7.987, "volume": 41.71, "quote_volume": 333.04248, "trades": 22, "taker_buy_volume": 32.89, "taker_buy_quote": 262.60596}, {"ts": 1775105760000, "open": 7.986, "high": 7.986, "low": 7.978, "close": 7.978, "volume": 11.12, "quote_volume": 88.76072, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 7.977, "high": 7.977, "low": 7.973, "close": 7.976, "volume": 23.5, "quote_volume": 187.42718, "trades": 10, "taker_buy_volume": 19.21, "taker_buy_quote": 153.21518}, {"ts": 1775105880000, "open": 7.975, "high": 7.975, "low": 7.973, "close": 7.973, "volume": 37.3, "quote_volume": 297.42502, "trades": 6, "taker_buy_volume": 13.0, "taker_buy_quote": 103.649}, {"ts": 1775105940000, "open": 7.972, "high": 7.972, "low": 7.967, "close": 7.967, "volume": 24.66, "quote_volume": 196.50436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 7.967, "high": 7.967, "low": 7.964, "close": 7.964, "volume": 40.98, "quote_volume": 326.37045, "trades": 9, "taker_buy_volume": 21.54, "taker_buy_quote": 171.54582}, {"ts": 1775106060000, "open": 7.963, "high": 7.963, "low": 7.952, "close": 7.952, "volume": 91.49, "quote_volume": 728.32457, "trades": 18, "taker_buy_volume": 13.0, "taker_buy_quote": 103.467}, {"ts": 1775106120000, "open": 7.952, "high": 7.952, "low": 7.942, "close": 7.942, "volume": 30.37, "quote_volume": 241.28502, "trades": 17, "taker_buy_volume": 14.89, "taker_buy_quote": 118.27508}, {"ts": 1775106180000, "open": 7.941, "high": 7.961, "low": 7.939, "close": 7.961, "volume": 48.15, "quote_volume": 382.94066, "trades": 29, "taker_buy_volume": 43.6, "taker_buy_quote": 346.8144}, {"ts": 1775106240000, "open": 7.962, "high": 7.963, "low": 7.962, "close": 7.963, "volume": 2.52, "quote_volume": 20.0655, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 20.0655}, {"ts": 1775106300000, "open": 7.96, "high": 7.96, "low": 7.96, "close": 7.96, "volume": 1.26, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 7.964, "high": 7.965, "low": 7.961, "close": 7.961, "volume": 5.04, "quote_volume": 40.13352, "trades": 4, "taker_buy_volume": 2.52, "taker_buy_quote": 20.07054}, {"ts": 1775106420000, "open": 7.96, "high": 7.968, "low": 7.958, "close": 7.968, "volume": 30.81, "quote_volume": 245.33108, "trades": 16, "taker_buy_volume": 19.03, "taker_buy_quote": 151.56606}, {"ts": 1775106480000, "open": 7.969, "high": 7.976, "low": 7.969, "close": 7.969, "volume": 132.83, "quote_volume": 1059.13745, "trades": 27, "taker_buy_volume": 46.78, "taker_buy_quote": 373.06696}, {"ts": 1775106540000, "open": 7.97, "high": 7.975, "low": 7.969, "close": 7.969, "volume": 52.46, "quote_volume": 418.16924, "trades": 17, "taker_buy_volume": 7.56, "taker_buy_quote": 60.2721}, {"ts": 1775106600000, "open": 7.975, "high": 7.975, "low": 7.969, "close": 7.969, "volume": 131.04, "quote_volume": 1044.51476, "trades": 9, "taker_buy_volume": 1.26, "taker_buy_quote": 10.0485}, {"ts": 1775106660000, "open": 7.968, "high": 7.97, "low": 7.963, "close": 7.965, "volume": 20.16, "quote_volume": 160.5996, "trades": 18, "taker_buy_volume": 8.82, "taker_buy_quote": 70.26894}, {"ts": 1775106720000, "open": 7.964, "high": 7.97, "low": 7.961, "close": 7.97, "volume": 18.5, "quote_volume": 147.35972, "trades": 20, "taker_buy_volume": 13.46, "taker_buy_quote": 107.22872}, {"ts": 1775106780000, "open": 7.97, "high": 7.97, "low": 7.97, "close": 7.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 7.965, "high": 7.97, "low": 7.965, "close": 7.97, "volume": 2.65, "quote_volume": 21.11575, "trades": 3, "taker_buy_volume": 1.7, "taker_buy_quote": 13.549}, {"ts": 1775106900000, "open": 7.969, "high": 7.986, "low": 7.969, "close": 7.986, "volume": 159.78, "quote_volume": 1273.82703, "trades": 26, "taker_buy_volume": 159.78, "taker_buy_quote": 1273.82703}, {"ts": 1775106960000, "open": 7.985, "high": 8.023, "low": 7.985, "close": 8.021, "volume": 474.75, "quote_volume": 3798.34808, "trades": 137, "taker_buy_volume": 342.24, "taker_buy_quote": 2737.90423}, {"ts": 1775107020000, "open": 8.019, "high": 8.025, "low": 8.003, "close": 8.003, "volume": 79.21, "quote_volume": 635.01336, "trades": 51, "taker_buy_volume": 45.62, "taker_buy_quote": 365.82207}, {"ts": 1775107080000, "open": 8.013, "high": 8.026, "low": 8.013, "close": 8.023, "volume": 38.98, "quote_volume": 312.68183, "trades": 32, "taker_buy_volume": 31.22, "taker_buy_quote": 250.43262}, {"ts": 1775107140000, "open": 8.022, "high": 8.043, "low": 8.021, "close": 8.022, "volume": 168.41, "quote_volume": 1352.2315, "trades": 75, "taker_buy_volume": 125.97, "taker_buy_quote": 1011.68506}, {"ts": 1775107200000, "open": 8.02, "high": 8.036, "low": 8.015, "close": 8.036, "volume": 49.16, "quote_volume": 394.44199, "trades": 37, "taker_buy_volume": 35.41, "taker_buy_quote": 284.19199}, {"ts": 1775107260000, "open": 8.029, "high": 8.029, "low": 8.026, "close": 8.026, "volume": 5.0, "quote_volume": 40.1375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 8.025, "high": 8.037, "low": 8.023, "close": 8.036, "volume": 44.44, "quote_volume": 356.97433, "trades": 14, "taker_buy_volume": 37.2, "taker_buy_quote": 298.83869}, {"ts": 1775107380000, "open": 8.035, "high": 8.048, "low": 8.029, "close": 8.048, "volume": 43.44, "quote_volume": 349.32775, "trades": 32, "taker_buy_volume": 29.37, "taker_buy_quote": 236.28559}, {"ts": 1775107440000, "open": 8.047, "high": 8.051, "low": 8.047, "close": 8.051, "volume": 43.33, "quote_volume": 348.70111, "trades": 11, "taker_buy_volume": 42.53, "taker_buy_quote": 342.26031}, {"ts": 1775107500000, "open": 8.052, "high": 8.081, "low": 8.052, "close": 8.073, "volume": 272.43, "quote_volume": 2198.8438, "trades": 98, "taker_buy_volume": 175.78, "taker_buy_quote": 1418.46062}, {"ts": 1775107560000, "open": 8.068, "high": 8.077, "low": 8.066, "close": 8.072, "volume": 33.68, "quote_volume": 271.86523, "trades": 26, "taker_buy_volume": 26.98, "taker_buy_quote": 217.79783}, {"ts": 1775107620000, "open": 8.072, "high": 8.072, "low": 8.072, "close": 8.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 8.072, "high": 8.086, "low": 8.072, "close": 8.08, "volume": 117.73, "quote_volume": 951.29386, "trades": 37, "taker_buy_volume": 70.54, "taker_buy_quote": 569.85155}, {"ts": 1775107740000, "open": 8.079, "high": 8.08, "low": 8.065, "close": 8.068, "volume": 31.55, "quote_volume": 254.65689, "trades": 37, "taker_buy_volume": 7.72, "taker_buy_quote": 62.31528}, {"ts": 1775107800000, "open": 8.067, "high": 8.095, "low": 8.066, "close": 8.09, "volume": 144.37, "quote_volume": 1167.12184, "trades": 74, "taker_buy_volume": 134.1, "taker_buy_quote": 1084.12734}, {"ts": 1775107860000, "open": 8.089, "high": 8.089, "low": 8.077, "close": 8.077, "volume": 42.18, "quote_volume": 340.8243, "trades": 15, "taker_buy_volume": 1.24, "taker_buy_quote": 10.03036}, {"ts": 1775107920000, "open": 8.082, "high": 8.087, "low": 8.07, "close": 8.07, "volume": 218.62, "quote_volume": 1765.69626, "trades": 35, "taker_buy_volume": 41.34, "taker_buy_quote": 334.13522}, {"ts": 1775107980000, "open": 8.069, "high": 8.081, "low": 8.067, "close": 8.081, "volume": 38.82, "quote_volume": 313.47494, "trades": 22, "taker_buy_volume": 14.53, "taker_buy_quote": 117.3795}, {"ts": 1775108040000, "open": 8.082, "high": 8.083, "low": 8.078, "close": 8.079, "volume": 14.28, "quote_volume": 115.39387, "trades": 16, "taker_buy_volume": 2.07, "taker_buy_quote": 16.73056}, {"ts": 1775108100000, "open": 8.078, "high": 8.079, "low": 8.067, "close": 8.079, "volume": 51.76, "quote_volume": 417.89952, "trades": 26, "taker_buy_volume": 36.39, "taker_buy_quote": 293.81618}, {"ts": 1775108160000, "open": 8.08, "high": 8.088, "low": 8.07, "close": 8.079, "volume": 123.16, "quote_volume": 995.5559, "trades": 48, "taker_buy_volume": 70.65, "taker_buy_quote": 571.19882}, {"ts": 1775108220000, "open": 8.078, "high": 8.083, "low": 8.073, "close": 8.083, "volume": 40.51, "quote_volume": 327.17622, "trades": 25, "taker_buy_volume": 20.5, "taker_buy_quote": 165.57298}, {"ts": 1775108280000, "open": 8.084, "high": 8.091, "low": 8.082, "close": 8.082, "volume": 25.36, "quote_volume": 205.10003, "trades": 21, "taker_buy_volume": 9.92, "taker_buy_quote": 80.228}, {"ts": 1775108340000, "open": 8.082, "high": 8.082, "low": 8.068, "close": 8.075, "volume": 96.93, "quote_volume": 782.52855, "trades": 26, "taker_buy_volume": 9.98, "taker_buy_quote": 80.55239}, {"ts": 1775108400000, "open": 8.075, "high": 8.076, "low": 8.067, "close": 8.071, "volume": 71.7, "quote_volume": 578.71709, "trades": 11, "taker_buy_volume": 20.95, "taker_buy_quote": 169.18656}, {"ts": 1775108460000, "open": 8.077, "high": 8.093, "low": 8.077, "close": 8.093, "volume": 58.48, "quote_volume": 472.77842, "trades": 37, "taker_buy_volume": 26.28, "taker_buy_quote": 212.48731}, {"ts": 1775108520000, "open": 8.09, "high": 8.101, "low": 8.09, "close": 8.092, "volume": 146.33, "quote_volume": 1184.416, "trades": 22, "taker_buy_volume": 14.83, "taker_buy_quote": 120.09155}, {"ts": 1775108580000, "open": 8.091, "high": 8.113, "low": 8.086, "close": 8.096, "volume": 1296.32, "quote_volume": 10501.97989, "trades": 113, "taker_buy_volume": 967.11, "taker_buy_quote": 7835.82992}, {"ts": 1775108640000, "open": 8.098, "high": 8.111, "low": 8.091, "close": 8.097, "volume": 372.49, "quote_volume": 3016.98663, "trades": 59, "taker_buy_volume": 24.42, "taker_buy_quote": 198.01082}, {"ts": 1775108700000, "open": 8.107, "high": 8.115, "low": 8.103, "close": 8.103, "volume": 85.26, "quote_volume": 691.47062, "trades": 25, "taker_buy_volume": 61.52, "taker_buy_quote": 499.07738}, {"ts": 1775108760000, "open": 8.105, "high": 8.123, "low": 8.103, "close": 8.103, "volume": 195.92, "quote_volume": 1589.59821, "trades": 67, "taker_buy_volume": 36.97, "taker_buy_quote": 300.06347}, {"ts": 1775108820000, "open": 8.105, "high": 8.112, "low": 8.098, "close": 8.112, "volume": 64.67, "quote_volume": 524.04335, "trades": 34, "taker_buy_volume": 17.06, "taker_buy_quote": 138.35308}, {"ts": 1775108880000, "open": 8.102, "high": 8.119, "low": 8.102, "close": 8.113, "volume": 56.8, "quote_volume": 460.6663, "trades": 21, "taker_buy_volume": 16.12, "taker_buy_quote": 130.83921}, {"ts": 1775108940000, "open": 8.115, "high": 8.14, "low": 8.114, "close": 8.137, "volume": 355.42, "quote_volume": 2888.43618, "trades": 127, "taker_buy_volume": 97.87, "taker_buy_quote": 795.71582}, {"ts": 1775109000000, "open": 8.128, "high": 8.25, "low": 8.127, "close": 8.206, "volume": 2527.44, "quote_volume": 20716.94937, "trades": 398, "taker_buy_volume": 1906.34, "taker_buy_quote": 15626.96052}, {"ts": 1775109060000, "open": 8.206, "high": 8.227, "low": 8.19, "close": 8.19, "volume": 866.94, "quote_volume": 7113.11103, "trades": 114, "taker_buy_volume": 371.74, "taker_buy_quote": 3053.52037}, {"ts": 1775109120000, "open": 8.192, "high": 8.211, "low": 8.18, "close": 8.184, "volume": 1140.15, "quote_volume": 9339.5107, "trades": 116, "taker_buy_volume": 258.88, "taker_buy_quote": 2124.36504}, {"ts": 1775109180000, "open": 8.188, "high": 8.212, "low": 8.175, "close": 8.181, "volume": 387.72, "quote_volume": 3177.30657, "trades": 92, "taker_buy_volume": 179.33, "taker_buy_quote": 1471.79942}, {"ts": 1775109240000, "open": 8.184, "high": 8.211, "low": 8.171, "close": 8.211, "volume": 271.37, "quote_volume": 2223.78931, "trades": 58, "taker_buy_volume": 174.43, "taker_buy_quote": 1430.86228}, {"ts": 1775109300000, "open": 8.205, "high": 8.219, "low": 8.193, "close": 8.196, "volume": 463.17, "quote_volume": 3796.5762, "trades": 65, "taker_buy_volume": 51.61, "taker_buy_quote": 423.90194}, {"ts": 1775109360000, "open": 8.195, "high": 8.211, "low": 8.187, "close": 8.201, "volume": 215.14, "quote_volume": 1763.57288, "trades": 56, "taker_buy_volume": 17.11, "taker_buy_quote": 140.44365}, {"ts": 1775109420000, "open": 8.202, "high": 8.203, "low": 8.186, "close": 8.203, "volume": 133.13, "quote_volume": 1090.42448, "trades": 30, "taker_buy_volume": 4.56, "taker_buy_quote": 37.40084}, {"ts": 1775109480000, "open": 8.2, "high": 8.225, "low": 8.197, "close": 8.215, "volume": 398.72, "quote_volume": 3274.55749, "trades": 71, "taker_buy_volume": 174.88, "taker_buy_quote": 1436.75066}, {"ts": 1775109540000, "open": 8.214, "high": 8.22, "low": 8.208, "close": 8.208, "volume": 101.1, "quote_volume": 830.59743, "trades": 25, "taker_buy_volume": 63.42, "taker_buy_quote": 521.26609}, {"ts": 1775109600000, "open": 8.207, "high": 8.214, "low": 8.202, "close": 8.214, "volume": 140.32, "quote_volume": 1152.08528, "trades": 32, "taker_buy_volume": 101.51, "taker_buy_quote": 833.64157}, {"ts": 1775109660000, "open": 8.205, "high": 8.263, "low": 8.196, "close": 8.252, "volume": 370.91, "quote_volume": 3054.9893, "trades": 179, "taker_buy_volume": 296.51, "taker_buy_quote": 2442.79526}, {"ts": 1775109720000, "open": 8.255, "high": 8.261, "low": 8.235, "close": 8.235, "volume": 121.27, "quote_volume": 1000.14991, "trades": 43, "taker_buy_volume": 14.17, "taker_buy_quote": 117.05837}, {"ts": 1775109780000, "open": 8.235, "high": 8.252, "low": 8.233, "close": 8.252, "volume": 247.9, "quote_volume": 2042.41408, "trades": 34, "taker_buy_volume": 102.31, "taker_buy_quote": 843.58729}, {"ts": 1775109840000, "open": 8.253, "high": 8.262, "low": 8.24, "close": 8.24, "volume": 112.46, "quote_volume": 927.95612, "trades": 31, "taker_buy_volume": 18.62, "taker_buy_quote": 153.7698}, {"ts": 1775109900000, "open": 8.24, "high": 8.254, "low": 8.235, "close": 8.249, "volume": 120.57, "quote_volume": 994.17515, "trades": 51, "taker_buy_volume": 77.47, "taker_buy_quote": 639.03885}, {"ts": 1775109960000, "open": 8.25, "high": 8.264, "low": 8.241, "close": 8.264, "volume": 420.11, "quote_volume": 3467.10559, "trades": 111, "taker_buy_volume": 202.79, "taker_buy_quote": 1674.5311}, {"ts": 1775110020000, "open": 8.259, "high": 8.265, "low": 8.255, "close": 8.256, "volume": 322.07, "quote_volume": 2659.65351, "trades": 36, "taker_buy_volume": 7.38, "taker_buy_quote": 60.98733}, {"ts": 1775110080000, "open": 8.263, "high": 8.263, "low": 8.234, "close": 8.242, "volume": 325.07, "quote_volume": 2682.40744, "trades": 47, "taker_buy_volume": 31.49, "taker_buy_quote": 259.86766}, {"ts": 1775110140000, "open": 8.241, "high": 8.258, "low": 8.234, "close": 8.258, "volume": 79.54, "quote_volume": 655.73823, "trades": 46, "taker_buy_volume": 62.26, "taker_buy_quote": 513.42055}, {"ts": 1775110200000, "open": 8.259, "high": 8.263, "low": 8.254, "close": 8.254, "volume": 90.5, "quote_volume": 747.50342, "trades": 20, "taker_buy_volume": 8.02, "taker_buy_quote": 66.25226}, {"ts": 1775110260000, "open": 8.254, "high": 8.28, "low": 8.252, "close": 8.278, "volume": 866.31, "quote_volume": 7168.75792, "trades": 110, "taker_buy_volume": 705.3, "taker_buy_quote": 5836.52406}, {"ts": 1775110320000, "open": 8.277, "high": 8.299, "low": 8.271, "close": 8.277, "volume": 843.95, "quote_volume": 6997.87648, "trades": 112, "taker_buy_volume": 676.44, "taker_buy_quote": 5611.1429}, {"ts": 1775110380000, "open": 8.275, "high": 8.28, "low": 8.264, "close": 8.264, "volume": 141.49, "quote_volume": 1169.83923, "trades": 57, "taker_buy_volume": 15.21, "taker_buy_quote": 125.85842}, {"ts": 1775110440000, "open": 8.279, "high": 8.287, "low": 8.279, "close": 8.287, "volume": 37.93, "quote_volume": 314.24021, "trades": 15, "taker_buy_volume": 37.93, "taker_buy_quote": 314.24021}, {"ts": 1775110500000, "open": 8.272, "high": 8.272, "low": 8.22, "close": 8.241, "volume": 527.55, "quote_volume": 4342.98815, "trades": 138, "taker_buy_volume": 136.83, "taker_buy_quote": 1125.83765}, {"ts": 1775110560000, "open": 8.233, "high": 8.254, "low": 8.233, "close": 8.254, "volume": 43.08, "quote_volume": 355.02832, "trades": 30, "taker_buy_volume": 20.55, "taker_buy_quote": 169.51013}, {"ts": 1775110620000, "open": 8.255, "high": 8.274, "low": 8.255, "close": 8.264, "volume": 184.0, "quote_volume": 1520.47716, "trades": 52, "taker_buy_volume": 143.41, "taker_buy_quote": 1184.92729}, {"ts": 1775110680000, "open": 8.274, "high": 8.281, "low": 8.256, "close": 8.258, "volume": 383.18, "quote_volume": 3167.75801, "trades": 74, "taker_buy_volume": 193.37, "taker_buy_quote": 1600.15868}, {"ts": 1775110740000, "open": 8.268, "high": 8.276, "low": 8.254, "close": 8.259, "volume": 367.09, "quote_volume": 3034.29154, "trades": 52, "taker_buy_volume": 164.01, "taker_buy_quote": 1356.19729}, {"ts": 1775110800000, "open": 8.267, "high": 8.284, "low": 8.241, "close": 8.241, "volume": 479.83, "quote_volume": 3967.25965, "trades": 125, "taker_buy_volume": 276.98, "taker_buy_quote": 2291.97102}, {"ts": 1775110860000, "open": 8.24, "high": 8.248, "low": 8.232, "close": 8.248, "volume": 134.63, "quote_volume": 1108.84067, "trades": 22, "taker_buy_volume": 51.36, "taker_buy_quote": 423.2065}, {"ts": 1775110920000, "open": 8.239, "high": 8.256, "low": 8.233, "close": 8.238, "volume": 593.57, "quote_volume": 4893.64514, "trades": 77, "taker_buy_volume": 193.42, "taker_buy_quote": 1595.57222}, {"ts": 1775110980000, "open": 8.234, "high": 8.234, "low": 8.226, "close": 8.234, "volume": 78.98, "quote_volume": 650.00499, "trades": 24, "taker_buy_volume": 9.17, "taker_buy_quote": 75.48756}, {"ts": 1775111040000, "open": 8.235, "high": 8.259, "low": 8.235, "close": 8.237, "volume": 405.1, "quote_volume": 3341.25365, "trades": 86, "taker_buy_volume": 248.59, "taker_buy_quote": 2051.7494}, {"ts": 1775111100000, "open": 8.237, "high": 8.237, "low": 8.222, "close": 8.222, "volume": 37.71, "quote_volume": 310.26654, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 8.226, "high": 8.246, "low": 8.222, "close": 8.224, "volume": 608.15, "quote_volume": 5008.92166, "trades": 92, "taker_buy_volume": 342.84, "taker_buy_quote": 2824.67762}, {"ts": 1775111220000, "open": 8.225, "high": 8.225, "low": 8.212, "close": 8.215, "volume": 314.22, "quote_volume": 2582.71833, "trades": 52, "taker_buy_volume": 30.4, "taker_buy_quote": 249.80104}, {"ts": 1775111280000, "open": 8.219, "high": 8.237, "low": 8.217, "close": 8.237, "volume": 145.85, "quote_volume": 1200.67723, "trades": 36, "taker_buy_volume": 131.96, "taker_buy_quote": 1086.49658}, {"ts": 1775111340000, "open": 8.231, "high": 8.236, "low": 8.221, "close": 8.236, "volume": 664.95, "quote_volume": 5471.64439, "trades": 32, "taker_buy_volume": 9.18, "taker_buy_quote": 75.57598}, {"ts": 1775111400000, "open": 8.225, "high": 8.228, "low": 8.214, "close": 8.214, "volume": 89.53, "quote_volume": 735.89127, "trades": 39, "taker_buy_volume": 9.76, "taker_buy_quote": 80.27478}, {"ts": 1775111460000, "open": 8.217, "high": 8.235, "low": 8.207, "close": 8.216, "volume": 218.42, "quote_volume": 1796.49202, "trades": 79, "taker_buy_volume": 140.69, "taker_buy_quote": 1157.5158}, {"ts": 1775111520000, "open": 8.215, "high": 8.222, "low": 8.209, "close": 8.214, "volume": 35.38, "quote_volume": 290.57984, "trades": 21, "taker_buy_volume": 6.6, "taker_buy_quote": 54.25275}, {"ts": 1775111580000, "open": 8.209, "high": 8.219, "low": 8.206, "close": 8.207, "volume": 54.72, "quote_volume": 449.38759, "trades": 28, "taker_buy_volume": 23.59, "taker_buy_quote": 193.78988}, {"ts": 1775111640000, "open": 8.216, "high": 8.227, "low": 8.216, "close": 8.222, "volume": 119.72, "quote_volume": 983.78085, "trades": 25, "taker_buy_volume": 117.04, "taker_buy_quote": 961.74589}, {"ts": 1775111700000, "open": 8.227, "high": 8.251, "low": 8.227, "close": 8.247, "volume": 297.11, "quote_volume": 2448.64557, "trades": 58, "taker_buy_volume": 99.49, "taker_buy_quote": 820.30258}, {"ts": 1775111760000, "open": 8.24, "high": 8.244, "low": 8.235, "close": 8.235, "volume": 144.43, "quote_volume": 1190.01515, "trades": 23, "taker_buy_volume": 99.39, "taker_buy_quote": 819.01647}, {"ts": 1775111820000, "open": 8.235, "high": 8.236, "low": 8.22, "close": 8.22, "volume": 81.81, "quote_volume": 673.37128, "trades": 55, "taker_buy_volume": 22.66, "taker_buy_quote": 186.4852}, {"ts": 1775111880000, "open": 8.22, "high": 8.22, "low": 8.218, "close": 8.218, "volume": 74.2, "quote_volume": 609.77798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 8.217, "high": 8.221, "low": 8.192, "close": 8.192, "volume": 361.72, "quote_volume": 2967.76555, "trades": 74, "taker_buy_volume": 130.61, "taker_buy_quote": 1072.17306}, {"ts": 1775112000000, "open": 8.198, "high": 8.2, "low": 8.175, "close": 8.176, "volume": 263.46, "quote_volume": 2155.02671, "trades": 40, "taker_buy_volume": 3.69, "taker_buy_quote": 30.25431}, {"ts": 1775112060000, "open": 8.176, "high": 8.199, "low": 8.176, "close": 8.193, "volume": 565.42, "quote_volume": 4624.97055, "trades": 47, "taker_buy_volume": 560.42, "taker_buy_quote": 4584.00555}, {"ts": 1775112120000, "open": 8.192, "high": 8.196, "low": 8.184, "close": 8.196, "volume": 35.48, "quote_volume": 290.58843, "trades": 24, "taker_buy_volume": 24.41, "taker_buy_quote": 199.94727}, {"ts": 1775112180000, "open": 8.183, "high": 8.183, "low": 8.178, "close": 8.182, "volume": 79.69, "quote_volume": 651.77803, "trades": 18, "taker_buy_volume": 57.98, "taker_buy_quote": 474.17584}, {"ts": 1775112240000, "open": 8.182, "high": 8.182, "low": 8.162, "close": 8.176, "volume": 402.55, "quote_volume": 3289.29535, "trades": 64, "taker_buy_volume": 130.24, "taker_buy_quote": 1063.67291}, {"ts": 1775112300000, "open": 8.176, "high": 8.179, "low": 8.151, "close": 8.168, "volume": 88.6, "quote_volume": 723.12649, "trades": 42, "taker_buy_volume": 14.51, "taker_buy_quote": 118.51011}, {"ts": 1775112360000, "open": 8.158, "high": 8.182, "low": 8.158, "close": 8.182, "volume": 29.95, "quote_volume": 244.82693, "trades": 21, "taker_buy_volume": 26.04, "taker_buy_quote": 212.89835}, {"ts": 1775112420000, "open": 8.175, "high": 8.175, "low": 8.175, "close": 8.175, "volume": 4.85, "quote_volume": 39.64875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 8.175, "high": 8.183, "low": 8.174, "close": 8.175, "volume": 20.83, "quote_volume": 170.31456, "trades": 13, "taker_buy_volume": 8.91, "taker_buy_quote": 72.87609}, {"ts": 1775112540000, "open": 8.175, "high": 8.175, "low": 8.17, "close": 8.17, "volume": 24.18, "quote_volume": 197.62101, "trades": 13, "taker_buy_volume": 5.08, "taker_buy_quote": 41.51114}, {"ts": 1775112600000, "open": 8.174, "high": 8.18, "low": 8.17, "close": 8.171, "volume": 20.33, "quote_volume": 166.17217, "trades": 17, "taker_buy_volume": 10.31, "taker_buy_quote": 84.29242}, {"ts": 1775112660000, "open": 8.169, "high": 8.169, "low": 8.162, "close": 8.162, "volume": 19.2, "quote_volume": 156.78134, "trades": 14, "taker_buy_volume": 8.89, "taker_buy_quote": 72.59574}, {"ts": 1775112720000, "open": 8.161, "high": 8.165, "low": 8.158, "close": 8.158, "volume": 20.06, "quote_volume": 163.70477, "trades": 13, "taker_buy_volume": 5.22, "taker_buy_quote": 42.61236}, {"ts": 1775112780000, "open": 8.157, "high": 8.157, "low": 8.153, "close": 8.157, "volume": 9.84, "quote_volume": 80.24362, "trades": 9, "taker_buy_volume": 1.23, "taker_buy_quote": 10.03311}, {"ts": 1775112840000, "open": 8.158, "high": 8.174, "low": 8.158, "close": 8.165, "volume": 88.93, "quote_volume": 726.48707, "trades": 27, "taker_buy_volume": 87.43, "taker_buy_quote": 714.23957}, {"ts": 1775112900000, "open": 8.163, "high": 8.163, "low": 8.151, "close": 8.151, "volume": 25.34, "quote_volume": 206.72648, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 8.151, "high": 8.151, "low": 8.141, "close": 8.141, "volume": 52.05, "quote_volume": 423.94611, "trades": 22, "taker_buy_volume": 6.12, "taker_buy_quote": 49.85868}, {"ts": 1775113020000, "open": 8.14, "high": 8.14, "low": 8.129, "close": 8.129, "volume": 56.63, "quote_volume": 460.48437, "trades": 20, "taker_buy_volume": 3.72, "taker_buy_quote": 30.27584}, {"ts": 1775113080000, "open": 8.128, "high": 8.135, "low": 8.125, "close": 8.135, "volume": 188.61, "quote_volume": 1532.69807, "trades": 21, "taker_buy_volume": 52.56, "taker_buy_quote": 427.15003}, {"ts": 1775113140000, "open": 8.135, "high": 8.137, "low": 8.121, "close": 8.121, "volume": 29.45, "quote_volume": 239.29594, "trades": 14, "taker_buy_volume": 2.85, "taker_buy_quote": 23.18719}, {"ts": 1775113200000, "open": 8.121, "high": 8.121, "low": 8.1, "close": 8.1, "volume": 413.51, "quote_volume": 3352.08815, "trades": 46, "taker_buy_volume": 6.21, "taker_buy_quote": 50.31342}, {"ts": 1775113260000, "open": 8.1, "high": 8.106, "low": 8.085, "close": 8.097, "volume": 100.64, "quote_volume": 814.25266, "trades": 39, "taker_buy_volume": 29.84, "taker_buy_quote": 241.58665}, {"ts": 1775113320000, "open": 8.091, "high": 8.096, "low": 8.081, "close": 8.096, "volume": 125.68, "quote_volume": 1016.76654, "trades": 36, "taker_buy_volume": 86.75, "taker_buy_quote": 701.87255}, {"ts": 1775113380000, "open": 8.081, "high": 8.081, "low": 8.076, "close": 8.076, "volume": 78.28, "quote_volume": 632.34162, "trades": 26, "taker_buy_volume": 5.62, "taker_buy_quote": 45.39836}, {"ts": 1775113440000, "open": 8.076, "high": 8.098, "low": 8.075, "close": 8.079, "volume": 160.34, "quote_volume": 1296.69229, "trades": 61, "taker_buy_volume": 119.73, "taker_buy_quote": 968.37446}, {"ts": 1775113500000, "open": 8.082, "high": 8.101, "low": 8.082, "close": 8.089, "volume": 891.4, "quote_volume": 7210.60004, "trades": 28, "taker_buy_volume": 889.01, "taker_buy_quote": 7191.26733}, {"ts": 1775113560000, "open": 8.089, "high": 8.105, "low": 8.089, "close": 8.099, "volume": 30.88, "quote_volume": 250.12593, "trades": 20, "taker_buy_volume": 9.17, "taker_buy_quote": 74.30413}, {"ts": 1775113620000, "open": 8.1, "high": 8.127, "low": 8.1, "close": 8.127, "volume": 45.15, "quote_volume": 366.40101, "trades": 42, "taker_buy_volume": 42.05, "taker_buy_quote": 341.24141}, {"ts": 1775113680000, "open": 8.121, "high": 8.121, "low": 8.112, "close": 8.112, "volume": 92.94, "quote_volume": 754.13344, "trades": 25, "taker_buy_volume": 1.24, "taker_buy_quote": 10.05888}, {"ts": 1775113740000, "open": 8.111, "high": 8.111, "low": 8.098, "close": 8.098, "volume": 155.2, "quote_volume": 1257.62271, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 8.098, "high": 8.099, "low": 8.081, "close": 8.081, "volume": 245.83, "quote_volume": 1989.00356, "trades": 35, "taker_buy_volume": 15.97, "taker_buy_quote": 129.28445}, {"ts": 1775113860000, "open": 8.081, "high": 8.094, "low": 8.073, "close": 8.078, "volume": 574.27, "quote_volume": 4639.82481, "trades": 61, "taker_buy_volume": 73.38, "taker_buy_quote": 593.17209}, {"ts": 1775113920000, "open": 8.078, "high": 8.087, "low": 8.07, "close": 8.076, "volume": 924.34, "quote_volume": 7464.79884, "trades": 58, "taker_buy_volume": 220.73, "taker_buy_quote": 1783.13671}, {"ts": 1775113980000, "open": 8.076, "high": 8.095, "low": 8.074, "close": 8.088, "volume": 139.53, "quote_volume": 1128.21453, "trades": 26, "taker_buy_volume": 48.92, "taker_buy_quote": 395.51708}, {"ts": 1775114040000, "open": 8.086, "high": 8.097, "low": 8.084, "close": 8.094, "volume": 73.46, "quote_volume": 594.42455, "trades": 20, "taker_buy_volume": 6.2, "taker_buy_quote": 50.189}, {"ts": 1775114100000, "open": 8.094, "high": 8.097, "low": 8.084, "close": 8.084, "volume": 76.48, "quote_volume": 618.79683, "trades": 33, "taker_buy_volume": 8.68, "taker_buy_quote": 70.25592}, {"ts": 1775114160000, "open": 8.083, "high": 8.083, "low": 8.081, "close": 8.081, "volume": 5.07, "quote_volume": 40.97775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 8.083, "high": 8.087, "low": 8.08, "close": 8.087, "volume": 70.91, "quote_volume": 573.16766, "trades": 8, "taker_buy_volume": 66.79, "taker_buy_quote": 539.87509}, {"ts": 1775114280000, "open": 8.087, "high": 8.093, "low": 8.087, "close": 8.088, "volume": 100.03, "quote_volume": 808.9878, "trades": 11, "taker_buy_volume": 96.53, "taker_buy_quote": 780.68184}, {"ts": 1775114340000, "open": 8.087, "high": 8.096, "low": 8.087, "close": 8.09, "volume": 13.84, "quote_volume": 111.99263, "trades": 9, "taker_buy_volume": 7.79, "taker_buy_quote": 63.05722}, {"ts": 1775114400000, "open": 8.097, "high": 8.114, "low": 8.097, "close": 8.112, "volume": 40.99, "quote_volume": 332.33775, "trades": 31, "taker_buy_volume": 26.8, "taker_buy_quote": 217.26364}, {"ts": 1775114460000, "open": 8.111, "high": 8.129, "low": 8.108, "close": 8.119, "volume": 458.0, "quote_volume": 3718.44119, "trades": 77, "taker_buy_volume": 412.36, "taker_buy_quote": 3347.97182}, {"ts": 1775114520000, "open": 8.121, "high": 8.147, "low": 8.12, "close": 8.135, "volume": 579.49, "quote_volume": 4713.22253, "trades": 122, "taker_buy_volume": 446.11, "taker_buy_quote": 3628.98663}, {"ts": 1775114580000, "open": 8.135, "high": 8.163, "low": 8.13, "close": 8.163, "volume": 331.17, "quote_volume": 2698.84577, "trades": 63, "taker_buy_volume": 154.07, "taker_buy_quote": 1255.98995}, {"ts": 1775114640000, "open": 8.157, "high": 8.181, "low": 8.148, "close": 8.164, "volume": 320.19, "quote_volume": 2613.27796, "trades": 102, "taker_buy_volume": 226.52, "taker_buy_quote": 1849.30405}, {"ts": 1775114700000, "open": 8.163, "high": 8.169, "low": 8.157, "close": 8.157, "volume": 177.89, "quote_volume": 1452.48087, "trades": 73, "taker_buy_volume": 104.39, "taker_buy_quote": 852.37611}, {"ts": 1775114760000, "open": 8.156, "high": 8.167, "low": 8.156, "close": 8.167, "volume": 78.15, "quote_volume": 637.68038, "trades": 40, "taker_buy_volume": 39.95, "taker_buy_quote": 326.05481}, {"ts": 1775114820000, "open": 8.164, "high": 8.164, "low": 8.158, "close": 8.162, "volume": 44.6, "quote_volume": 363.98742, "trades": 33, "taker_buy_volume": 26.9, "taker_buy_quote": 219.53628}, {"ts": 1775114880000, "open": 8.161, "high": 8.162, "low": 8.15, "close": 8.154, "volume": 164.18, "quote_volume": 1339.08713, "trades": 57, "taker_buy_volume": 134.18, "taker_buy_quote": 1094.41668}, {"ts": 1775114940000, "open": 8.153, "high": 8.153, "low": 8.143, "close": 8.143, "volume": 18.29, "quote_volume": 149.02016, "trades": 18, "taker_buy_volume": 2.4, "taker_buy_quote": 19.55397}, {"ts": 1775115000000, "open": 8.144, "high": 8.149, "low": 8.131, "close": 8.132, "volume": 230.39, "quote_volume": 1874.5006, "trades": 91, "taker_buy_volume": 89.83, "taker_buy_quote": 731.11977}, {"ts": 1775115060000, "open": 8.132, "high": 8.134, "low": 8.131, "close": 8.131, "volume": 28.56, "quote_volume": 232.25439, "trades": 8, "taker_buy_volume": 15.99, "taker_buy_quote": 130.03684}, {"ts": 1775115120000, "open": 8.131, "high": 8.131, "low": 8.121, "close": 8.121, "volume": 116.24, "quote_volume": 944.56277, "trades": 44, "taker_buy_volume": 87.19, "taker_buy_quote": 708.50406}, {"ts": 1775115180000, "open": 8.121, "high": 8.125, "low": 8.113, "close": 8.117, "volume": 69.93, "quote_volume": 567.69084, "trades": 39, "taker_buy_volume": 57.64, "taker_buy_quote": 467.94092}, {"ts": 1775115240000, "open": 8.117, "high": 8.117, "low": 8.114, "close": 8.116, "volume": 140.09, "quote_volume": 1137.07404, "trades": 12, "taker_buy_volume": 23.74, "taker_buy_quote": 192.66975}, {"ts": 1775115300000, "open": 8.114, "high": 8.114, "low": 8.11, "close": 8.11, "volume": 68.39, "quote_volume": 554.89329, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115360000, "open": 8.112, "high": 8.126, "low": 8.11, "close": 8.119, "volume": 111.96, "quote_volume": 908.6872, "trades": 57, "taker_buy_volume": 98.91, "taker_buy_quote": 802.73735}, {"ts": 1775115420000, "open": 8.12, "high": 8.132, "low": 8.12, "close": 8.132, "volume": 85.91, "quote_volume": 698.04471, "trades": 24, "taker_buy_volume": 81.16, "taker_buy_quote": 659.46622}, {"ts": 1775115480000, "open": 8.131, "high": 8.139, "low": 8.125, "close": 8.125, "volume": 72.74, "quote_volume": 591.66987, "trades": 25, "taker_buy_volume": 58.72, "taker_buy_quote": 477.69245}, {"ts": 1775115540000, "open": 8.124, "high": 8.124, "low": 8.103, "close": 8.103, "volume": 268.99, "quote_volume": 2182.05955, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 8.109, "high": 8.121, "low": 8.109, "close": 8.115, "volume": 33.37, "quote_volume": 270.81553, "trades": 27, "taker_buy_volume": 15.61, "taker_buy_quote": 126.67209}, {"ts": 1775115660000, "open": 8.121, "high": 8.127, "low": 8.121, "close": 8.127, "volume": 11.18, "quote_volume": 90.82513, "trades": 11, "taker_buy_volume": 7.95, "taker_buy_quote": 64.58799}, {"ts": 1775115720000, "open": 8.128, "high": 8.13, "low": 8.126, "close": 8.13, "volume": 7.74, "quote_volume": 62.9138, "trades": 6, "taker_buy_volume": 3.72, "taker_buy_quote": 30.23988}, {"ts": 1775115780000, "open": 8.131, "high": 8.131, "low": 8.115, "close": 8.115, "volume": 23.55, "quote_volume": 191.30068, "trades": 20, "taker_buy_volume": 1.24, "taker_buy_quote": 10.08244}, {"ts": 1775115840000, "open": 8.115, "high": 8.115, "low": 8.109, "close": 8.109, "volume": 13.97, "quote_volume": 113.32947, "trades": 9, "taker_buy_volume": 6.21, "taker_buy_quote": 50.38173}, {"ts": 1775115900000, "open": 8.109, "high": 8.111, "low": 8.107, "close": 8.107, "volume": 8.26, "quote_volume": 66.9811, "trades": 9, "taker_buy_volume": 4.19, "taker_buy_quote": 33.98189}, {"ts": 1775115960000, "open": 8.107, "high": 8.112, "low": 8.104, "close": 8.104, "volume": 252.39, "quote_volume": 2046.07156, "trades": 22, "taker_buy_volume": 6.59, "taker_buy_quote": 53.42598}, {"ts": 1775116020000, "open": 8.104, "high": 8.104, "low": 8.096, "close": 8.099, "volume": 35.31, "quote_volume": 285.98813, "trades": 16, "taker_buy_volume": 7.41, "taker_buy_quote": 60.00742}, {"ts": 1775116080000, "open": 8.1, "high": 8.1, "low": 8.098, "close": 8.098, "volume": 6.79, "quote_volume": 54.99148, "trades": 5, "taker_buy_volume": 1.24, "taker_buy_quote": 10.044}, {"ts": 1775116140000, "open": 8.1, "high": 8.101, "low": 8.092, "close": 8.092, "volume": 15.41, "quote_volume": 124.76998, "trades": 12, "taker_buy_volume": 2.48, "taker_buy_quote": 20.08924}, {"ts": 1775116200000, "open": 8.094, "high": 8.131, "low": 8.094, "close": 8.121, "volume": 866.61, "quote_volume": 7033.91876, "trades": 121, "taker_buy_volume": 823.18, "taker_buy_quote": 6681.27493}, {"ts": 1775116260000, "open": 8.124, "high": 8.127, "low": 8.114, "close": 8.114, "volume": 83.36, "quote_volume": 676.94201, "trades": 19, "taker_buy_volume": 22.64, "taker_buy_quote": 183.96625}, {"ts": 1775116320000, "open": 8.115, "high": 8.117, "low": 8.108, "close": 8.117, "volume": 28.51, "quote_volume": 231.28722, "trades": 16, "taker_buy_volume": 8.53, "taker_buy_quote": 69.21986}, {"ts": 1775116380000, "open": 8.118, "high": 8.128, "low": 8.118, "close": 8.123, "volume": 90.33, "quote_volume": 733.83408, "trades": 27, "taker_buy_volume": 13.64, "taker_buy_quote": 110.79772}, {"ts": 1775116440000, "open": 8.124, "high": 8.124, "low": 8.121, "close": 8.121, "volume": 3.85, "quote_volume": 31.2712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 8.121, "high": 8.126, "low": 8.119, "close": 8.126, "volume": 214.1, "quote_volume": 1739.02525, "trades": 41, "taker_buy_volume": 114.98, "taker_buy_quote": 933.82376}, {"ts": 1775116560000, "open": 8.127, "high": 8.13, "low": 8.123, "close": 8.123, "volume": 37.01, "quote_volume": 300.81724, "trades": 17, "taker_buy_volume": 13.43, "taker_buy_quote": 109.14933}, {"ts": 1775116620000, "open": 8.123, "high": 8.123, "low": 8.115, "close": 8.115, "volume": 17.25, "quote_volume": 140.04617, "trades": 11, "taker_buy_volume": 6.21, "taker_buy_quote": 50.40657}, {"ts": 1775116680000, "open": 8.118, "high": 8.126, "low": 8.114, "close": 8.115, "volume": 48.12, "quote_volume": 390.70032, "trades": 27, "taker_buy_volume": 18.61, "taker_buy_quote": 151.10447}, {"ts": 1775116740000, "open": 8.116, "high": 8.122, "low": 8.106, "close": 8.106, "volume": 48.81, "quote_volume": 396.02942, "trades": 28, "taker_buy_volume": 21.33, "taker_buy_quote": 173.11869}, {"ts": 1775116800000, "open": 8.109, "high": 8.119, "low": 8.105, "close": 8.115, "volume": 30.85, "quote_volume": 250.32688, "trades": 26, "taker_buy_volume": 18.96, "taker_buy_quote": 153.83249}, {"ts": 1775116860000, "open": 8.118, "high": 8.121, "low": 8.111, "close": 8.111, "volume": 37.23, "quote_volume": 302.21047, "trades": 24, "taker_buy_volume": 19.46, "taker_buy_quote": 157.98338}, {"ts": 1775116920000, "open": 8.11, "high": 8.116, "low": 8.091, "close": 8.095, "volume": 39.52, "quote_volume": 320.22965, "trades": 36, "taker_buy_volume": 8.92, "taker_buy_quote": 72.30762}, {"ts": 1775116980000, "open": 8.095, "high": 8.111, "low": 8.093, "close": 8.111, "volume": 47.87, "quote_volume": 387.78705, "trades": 29, "taker_buy_volume": 46.63, "taker_buy_quote": 377.75173}, {"ts": 1775117040000, "open": 8.112, "high": 8.113, "low": 8.102, "close": 8.102, "volume": 15.94, "quote_volume": 129.19158, "trades": 8, "taker_buy_volume": 2.48, "taker_buy_quote": 20.119}, {"ts": 1775117100000, "open": 8.101, "high": 8.101, "low": 8.083, "close": 8.092, "volume": 815.67, "quote_volume": 6597.61553, "trades": 46, "taker_buy_volume": 14.17, "taker_buy_quote": 114.66364}, {"ts": 1775117160000, "open": 8.084, "high": 8.089, "low": 8.084, "close": 8.089, "volume": 14.31, "quote_volume": 115.72129, "trades": 5, "taker_buy_volume": 9.58, "taker_buy_quote": 77.48397}, {"ts": 1775117220000, "open": 8.089, "high": 8.097, "low": 8.08, "close": 8.081, "volume": 238.17, "quote_volume": 1925.64998, "trades": 67, "taker_buy_volume": 45.91, "taker_buy_quote": 371.35536}, {"ts": 1775117280000, "open": 8.089, "high": 8.09, "low": 8.071, "close": 8.078, "volume": 682.87, "quote_volume": 5516.25393, "trades": 60, "taker_buy_volume": 381.87, "taker_buy_quote": 3084.59218}, {"ts": 1775117340000, "open": 8.073, "high": 8.085, "low": 8.073, "close": 8.081, "volume": 65.9, "quote_volume": 532.52443, "trades": 33, "taker_buy_volume": 28.02, "taker_buy_quote": 226.43985}, {"ts": 1775117400000, "open": 8.077, "high": 8.077, "low": 8.059, "close": 8.076, "volume": 2594.6, "quote_volume": 20917.96222, "trades": 80, "taker_buy_volume": 1929.12, "taker_buy_quote": 15550.17614}, {"ts": 1775117460000, "open": 8.065, "high": 8.087, "low": 8.065, "close": 8.067, "volume": 42.96, "quote_volume": 347.01478, "trades": 28, "taker_buy_volume": 31.67, "taker_buy_quote": 255.91739}, {"ts": 1775117520000, "open": 8.066, "high": 8.074, "low": 8.057, "close": 8.07, "volume": 247.29, "quote_volume": 1995.02047, "trades": 46, "taker_buy_volume": 229.78, "taker_buy_quote": 1853.84877}, {"ts": 1775117580000, "open": 8.069, "high": 8.074, "low": 8.064, "close": 8.074, "volume": 40.83, "quote_volume": 329.5392, "trades": 10, "taker_buy_volume": 28.15, "taker_buy_quote": 227.26893}, {"ts": 1775117640000, "open": 8.064, "high": 8.085, "low": 8.063, "close": 8.08, "volume": 71.41, "quote_volume": 576.78459, "trades": 31, "taker_buy_volume": 58.43, "taker_buy_quote": 471.93444}, {"ts": 1775117700000, "open": 8.079, "high": 8.079, "low": 8.074, "close": 8.077, "volume": 17.48, "quote_volume": 141.16079, "trades": 11, "taker_buy_volume": 8.83, "taker_buy_quote": 71.30089}, {"ts": 1775117760000, "open": 8.075, "high": 8.079, "low": 8.07, "close": 8.07, "volume": 9.23, "quote_volume": 74.52225, "trades": 10, "taker_buy_volume": 2.5, "taker_buy_quote": 20.19625}, {"ts": 1775117820000, "open": 8.069, "high": 8.07, "low": 8.06, "close": 8.06, "volume": 24.8, "quote_volume": 199.98449, "trades": 18, "taker_buy_volume": 12.41, "taker_buy_quote": 100.06517}, {"ts": 1775117880000, "open": 8.059, "high": 8.061, "low": 8.054, "close": 8.056, "volume": 14.89, "quote_volume": 119.97212, "trades": 11, "taker_buy_volume": 4.68, "taker_buy_quote": 37.71673}, {"ts": 1775117940000, "open": 8.055, "high": 8.055, "low": 8.055, "close": 8.055, "volume": 2.29, "quote_volume": 18.44595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 8.055, "high": 8.06, "low": 8.055, "close": 8.06, "volume": 17.96, "quote_volume": 144.69396, "trades": 10, "taker_buy_volume": 8.09, "taker_buy_quote": 65.18274}, {"ts": 1775118060000, "open": 8.06, "high": 8.06, "low": 8.026, "close": 8.027, "volume": 1332.61, "quote_volume": 10721.69994, "trades": 78, "taker_buy_volume": 55.86, "taker_buy_quote": 449.2825}, {"ts": 1775118120000, "open": 8.026, "high": 8.026, "low": 8.013, "close": 8.019, "volume": 104.92, "quote_volume": 841.55779, "trades": 29, "taker_buy_volume": 36.94, "taker_buy_quote": 296.23716}, {"ts": 1775118180000, "open": 8.012, "high": 8.022, "low": 8.01, "close": 8.022, "volume": 114.11, "quote_volume": 915.17661, "trades": 21, "taker_buy_volume": 111.38, "taker_buy_quote": 893.30559}, {"ts": 1775118240000, "open": 8.023, "high": 8.032, "low": 8.022, "close": 8.022, "volume": 205.2, "quote_volume": 1647.08891, "trades": 29, "taker_buy_volume": 108.51, "taker_buy_quote": 871.09895}, {"ts": 1775118300000, "open": 8.021, "high": 8.025, "low": 8.01, "close": 8.013, "volume": 61.29, "quote_volume": 491.29254, "trades": 29, "taker_buy_volume": 37.88, "taker_buy_quote": 303.66654}, {"ts": 1775118360000, "open": 8.009, "high": 8.029, "low": 8.009, "close": 8.029, "volume": 810.01, "quote_volume": 6492.64039, "trades": 65, "taker_buy_volume": 800.06, "taker_buy_quote": 6412.83597}, {"ts": 1775118420000, "open": 8.028, "high": 8.035, "low": 8.025, "close": 8.035, "volume": 48.5, "quote_volume": 389.43369, "trades": 28, "taker_buy_volume": 29.15, "taker_buy_quote": 234.03235}, {"ts": 1775118480000, "open": 8.036, "high": 8.036, "low": 8.017, "close": 8.017, "volume": 120.85, "quote_volume": 969.9368, "trades": 45, "taker_buy_volume": 73.75, "taker_buy_quote": 591.93769}, {"ts": 1775118540000, "open": 8.016, "high": 8.017, "low": 8.014, "close": 8.014, "volume": 64.19, "quote_volume": 514.49448, "trades": 14, "taker_buy_volume": 60.41, "taker_buy_quote": 484.19778}, {"ts": 1775118600000, "open": 8.013, "high": 8.016, "low": 8.011, "close": 8.011, "volume": 45.95, "quote_volume": 368.13295, "trades": 14, "taker_buy_volume": 40.04, "taker_buy_quote": 320.78416}, {"ts": 1775118660000, "open": 8.013, "high": 8.019, "low": 8.013, "close": 8.017, "volume": 12.44, "quote_volume": 99.73624, "trades": 9, "taker_buy_volume": 4.5, "taker_buy_quote": 36.0795}, {"ts": 1775118720000, "open": 8.016, "high": 8.019, "low": 8.012, "close": 8.013, "volume": 16.25, "quote_volume": 130.24375, "trades": 15, "taker_buy_volume": 2.5, "taker_buy_quote": 20.04}, {"ts": 1775118780000, "open": 8.011, "high": 8.011, "low": 7.991, "close": 7.991, "volume": 835.23, "quote_volume": 6682.77765, "trades": 54, "taker_buy_volume": 24.91, "taker_buy_quote": 199.23564}, {"ts": 1775118840000, "open": 7.992, "high": 7.997, "low": 7.992, "close": 7.997, "volume": 81.3, "quote_volume": 649.91439, "trades": 25, "taker_buy_volume": 81.3, "taker_buy_quote": 649.91439}, {"ts": 1775118900000, "open": 7.992, "high": 7.997, "low": 7.983, "close": 7.983, "volume": 60.78, "quote_volume": 485.73501, "trades": 23, "taker_buy_volume": 43.36, "taker_buy_quote": 346.59521}, {"ts": 1775118960000, "open": 7.986, "high": 7.992, "low": 7.983, "close": 7.983, "volume": 28.47, "quote_volume": 227.43582, "trades": 16, "taker_buy_volume": 15.54, "taker_buy_quote": 124.16451}, {"ts": 1775119020000, "open": 7.986, "high": 7.986, "low": 7.986, "close": 7.986, "volume": 5.79, "quote_volume": 46.23894, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 46.23894}, {"ts": 1775119080000, "open": 7.982, "high": 7.982, "low": 7.981, "close": 7.981, "volume": 26.78, "quote_volume": 213.75704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 7.981, "high": 7.988, "low": 7.958, "close": 7.967, "volume": 1425.47, "quote_volume": 11368.21641, "trades": 89, "taker_buy_volume": 21.62, "taker_buy_quote": 172.55782}, {"ts": 1775119200000, "open": 7.966, "high": 7.966, "low": 7.958, "close": 7.958, "volume": 17.82, "quote_volume": 141.86281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 7.963, "high": 7.994, "low": 7.963, "close": 7.994, "volume": 213.02, "quote_volume": 1700.30672, "trades": 41, "taker_buy_volume": 213.02, "taker_buy_quote": 1700.30672}, {"ts": 1775119320000, "open": 7.995, "high": 8.015, "low": 7.994, "close": 8.015, "volume": 50.06, "quote_volume": 400.66542, "trades": 34, "taker_buy_volume": 41.01, "taker_buy_quote": 328.27752}, {"ts": 1775119380000, "open": 8.015, "high": 8.041, "low": 8.015, "close": 8.025, "volume": 471.27, "quote_volume": 3785.17295, "trades": 94, "taker_buy_volume": 420.88, "taker_buy_quote": 3380.78223}, {"ts": 1775119440000, "open": 8.035, "high": 8.041, "low": 8.025, "close": 8.025, "volume": 355.92, "quote_volume": 2859.8319, "trades": 62, "taker_buy_volume": 220.85, "taker_buy_quote": 1775.00082}, {"ts": 1775119500000, "open": 8.025, "high": 8.048, "low": 8.02, "close": 8.041, "volume": 373.78, "quote_volume": 3003.38298, "trades": 107, "taker_buy_volume": 263.16, "taker_buy_quote": 2114.07965}, {"ts": 1775119560000, "open": 8.042, "high": 8.052, "low": 8.035, "close": 8.052, "volume": 39.62, "quote_volume": 318.5316, "trades": 17, "taker_buy_volume": 14.42, "taker_buy_quote": 116.0384}, {"ts": 1775119620000, "open": 8.053, "high": 8.09, "low": 8.053, "close": 8.081, "volume": 385.77, "quote_volume": 3115.73141, "trades": 117, "taker_buy_volume": 284.94, "taker_buy_quote": 2300.84513}, {"ts": 1775119680000, "open": 8.08, "high": 8.097, "low": 8.067, "close": 8.086, "volume": 436.19, "quote_volume": 3526.85457, "trades": 67, "taker_buy_volume": 169.36, "taker_buy_quote": 1369.10936}, {"ts": 1775119740000, "open": 8.096, "high": 8.096, "low": 8.084, "close": 8.084, "volume": 45.15, "quote_volume": 365.17602, "trades": 9, "taker_buy_volume": 1.24, "taker_buy_quote": 10.03904}, {"ts": 1775119800000, "open": 8.096, "high": 8.096, "low": 8.071, "close": 8.071, "volume": 61.61, "quote_volume": 497.92839, "trades": 37, "taker_buy_volume": 7.7, "taker_buy_quote": 62.30442}, {"ts": 1775119860000, "open": 8.074, "high": 8.074, "low": 8.06, "close": 8.06, "volume": 45.12, "quote_volume": 364.02693, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 8.06, "high": 8.06, "low": 8.031, "close": 8.045, "volume": 800.74, "quote_volume": 6446.12807, "trades": 70, "taker_buy_volume": 123.78, "taker_buy_quote": 996.28675}, {"ts": 1775119980000, "open": 8.045, "high": 8.052, "low": 8.037, "close": 8.037, "volume": 90.82, "quote_volume": 730.82883, "trades": 19, "taker_buy_volume": 3.24, "taker_buy_quote": 26.08723}, {"ts": 1775120040000, "open": 8.041, "high": 8.05, "low": 8.041, "close": 8.045, "volume": 69.33, "quote_volume": 557.82706, "trades": 17, "taker_buy_volume": 40.21, "taker_buy_quote": 323.55952}, {"ts": 1775120100000, "open": 8.046, "high": 8.051, "low": 8.044, "close": 8.044, "volume": 32.84, "quote_volume": 264.23324, "trades": 15, "taker_buy_volume": 14.41, "taker_buy_quote": 115.9688}, {"ts": 1775120160000, "open": 8.043, "high": 8.043, "low": 8.041, "close": 8.042, "volume": 21.71, "quote_volume": 174.59306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 8.043, "high": 8.057, "low": 8.043, "close": 8.048, "volume": 42.24, "quote_volume": 340.05882, "trades": 23, "taker_buy_volume": 26.63, "taker_buy_quote": 214.44399}, {"ts": 1775120280000, "open": 8.051, "high": 8.052, "low": 8.036, "close": 8.046, "volume": 92.65, "quote_volume": 745.74065, "trades": 37, "taker_buy_volume": 11.19, "taker_buy_quote": 90.01181}, {"ts": 1775120340000, "open": 8.047, "high": 8.05, "low": 8.042, "close": 8.042, "volume": 42.25, "quote_volume": 339.90461, "trades": 18, "taker_buy_volume": 11.97, "taker_buy_quote": 96.33679}, {"ts": 1775120400000, "open": 8.05, "high": 8.068, "low": 8.042, "close": 8.057, "volume": 88.84, "quote_volume": 715.88578, "trades": 44, "taker_buy_volume": 61.72, "taker_buy_quote": 497.47206}, {"ts": 1775120460000, "open": 8.056, "high": 8.056, "low": 8.048, "close": 8.048, "volume": 28.05, "quote_volume": 225.825, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 8.048, "high": 8.053, "low": 8.036, "close": 8.049, "volume": 263.03, "quote_volume": 2116.60572, "trades": 54, "taker_buy_volume": 36.35, "taker_buy_quote": 292.46481}, {"ts": 1775120580000, "open": 8.048, "high": 8.055, "low": 8.033, "close": 8.037, "volume": 71.51, "quote_volume": 575.28412, "trades": 42, "taker_buy_volume": 24.92, "taker_buy_quote": 200.56945}, {"ts": 1775120640000, "open": 8.037, "high": 8.045, "low": 8.037, "close": 8.038, "volume": 32.92, "quote_volume": 264.6398, "trades": 15, "taker_buy_volume": 15.7, "taker_buy_quote": 126.22544}, {"ts": 1775120700000, "open": 8.045, "high": 8.049, "low": 8.039, "close": 8.039, "volume": 51.27, "quote_volume": 412.38243, "trades": 19, "taker_buy_volume": 30.61, "taker_buy_quote": 246.22101}, {"ts": 1775120760000, "open": 8.044, "high": 8.049, "low": 8.033, "close": 8.041, "volume": 117.83, "quote_volume": 947.41226, "trades": 30, "taker_buy_volume": 36.3, "taker_buy_quote": 292.05469}, {"ts": 1775120820000, "open": 8.044, "high": 8.048, "low": 8.044, "close": 8.044, "volume": 20.93, "quote_volume": 168.37342, "trades": 7, "taker_buy_volume": 6.25, "taker_buy_quote": 50.2875}, {"ts": 1775120880000, "open": 8.047, "high": 8.069, "low": 8.046, "close": 8.067, "volume": 95.47, "quote_volume": 768.95602, "trades": 44, "taker_buy_volume": 70.22, "taker_buy_quote": 565.54003}, {"ts": 1775120940000, "open": 8.066, "high": 8.08, "low": 8.053, "close": 8.075, "volume": 257.93, "quote_volume": 2081.31934, "trades": 126, "taker_buy_volume": 156.52, "taker_buy_quote": 1263.23471}, {"ts": 1775121000000, "open": 8.077, "high": 8.099, "low": 8.077, "close": 8.086, "volume": 165.49, "quote_volume": 1338.50338, "trades": 89, "taker_buy_volume": 113.78, "taker_buy_quote": 920.1801}, {"ts": 1775121060000, "open": 8.09, "high": 8.098, "low": 8.074, "close": 8.074, "volume": 398.27, "quote_volume": 3218.52135, "trades": 186, "taker_buy_volume": 273.94, "taker_buy_quote": 2213.88534}, {"ts": 1775121120000, "open": 8.074, "high": 8.083, "low": 8.071, "close": 8.077, "volume": 131.12, "quote_volume": 1059.0308, "trades": 30, "taker_buy_volume": 93.08, "taker_buy_quote": 751.85309}, {"ts": 1775121180000, "open": 8.078, "high": 8.098, "low": 8.071, "close": 8.082, "volume": 370.68, "quote_volume": 2997.50072, "trades": 175, "taker_buy_volume": 329.11, "taker_buy_quote": 2661.72707}, {"ts": 1775121240000, "open": 8.082, "high": 8.102, "low": 8.079, "close": 8.087, "volume": 51.92, "quote_volume": 420.06286, "trades": 51, "taker_buy_volume": 24.28, "taker_buy_quote": 196.6038}, {"ts": 1775121300000, "open": 8.087, "high": 8.11, "low": 8.085, "close": 8.097, "volume": 88.05, "quote_volume": 713.34866, "trades": 74, "taker_buy_volume": 32.25, "taker_buy_quote": 261.41887}, {"ts": 1775121360000, "open": 8.105, "high": 8.184, "low": 8.103, "close": 8.17, "volume": 2408.83, "quote_volume": 19632.08575, "trades": 761, "taker_buy_volume": 1861.28, "taker_buy_quote": 15174.27643}, {"ts": 1775121420000, "open": 8.169, "high": 8.18, "low": 8.14, "close": 8.18, "volume": 1414.98, "quote_volume": 11546.7415, "trades": 278, "taker_buy_volume": 1130.66, "taker_buy_quote": 9228.91496}, {"ts": 1775121480000, "open": 8.173, "high": 8.175, "low": 8.142, "close": 8.152, "volume": 516.9, "quote_volume": 4216.09645, "trades": 150, "taker_buy_volume": 184.38, "taker_buy_quote": 1504.39888}, {"ts": 1775121540000, "open": 8.163, "high": 8.163, "low": 8.147, "close": 8.148, "volume": 102.94, "quote_volume": 838.81184, "trades": 16, "taker_buy_volume": 0.9, "taker_buy_quote": 7.3467}, {"ts": 1775121600000, "open": 8.147, "high": 8.174, "low": 8.145, "close": 8.157, "volume": 215.7, "quote_volume": 1758.51503, "trades": 34, "taker_buy_volume": 21.55, "taker_buy_quote": 176.00621}, {"ts": 1775121660000, "open": 8.156, "high": 8.156, "low": 8.132, "close": 8.132, "volume": 166.43, "quote_volume": 1354.06589, "trades": 39, "taker_buy_volume": 1.24, "taker_buy_quote": 10.09856}, {"ts": 1775121720000, "open": 8.132, "high": 8.152, "low": 8.132, "close": 8.144, "volume": 53.44, "quote_volume": 435.25998, "trades": 17, "taker_buy_volume": 30.26, "taker_buy_quote": 246.49106}, {"ts": 1775121780000, "open": 8.143, "high": 8.143, "low": 8.125, "close": 8.125, "volume": 61.19, "quote_volume": 497.75436, "trades": 24, "taker_buy_volume": 14.4, "taker_buy_quote": 117.2016}, {"ts": 1775121840000, "open": 8.125, "high": 8.137, "low": 8.125, "close": 8.13, "volume": 40.19, "quote_volume": 326.80504, "trades": 11, "taker_buy_volume": 17.84, "taker_buy_quote": 145.12091}, {"ts": 1775121900000, "open": 8.129, "high": 8.142, "low": 8.125, "close": 8.136, "volume": 55.53, "quote_volume": 451.61447, "trades": 31, "taker_buy_volume": 14.54, "taker_buy_quote": 118.32994}, {"ts": 1775121960000, "open": 8.143, "high": 8.154, "low": 8.125, "close": 8.125, "volume": 879.18, "quote_volume": 7152.03448, "trades": 81, "taker_buy_volume": 95.02, "taker_buy_quote": 773.52533}, {"ts": 1775122020000, "open": 8.135, "high": 8.145, "low": 8.131, "close": 8.131, "volume": 79.8, "quote_volume": 649.44779, "trades": 36, "taker_buy_volume": 15.89, "taker_buy_quote": 129.35154}, {"ts": 1775122080000, "open": 8.13, "high": 8.13, "low": 8.125, "close": 8.125, "volume": 44.48, "quote_volume": 361.43173, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 8.125, "high": 8.125, "low": 8.073, "close": 8.075, "volume": 1264.81, "quote_volume": 10239.8983, "trades": 211, "taker_buy_volume": 61.13, "taker_buy_quote": 495.16188}, {"ts": 1775122200000, "open": 8.074, "high": 8.078, "low": 8.066, "close": 8.066, "volume": 94.45, "quote_volume": 762.02792, "trades": 19, "taker_buy_volume": 1.7, "taker_buy_quote": 13.7326}, {"ts": 1775122260000, "open": 8.066, "high": 8.076, "low": 8.055, "close": 8.055, "volume": 165.71, "quote_volume": 1336.81288, "trades": 39, "taker_buy_volume": 31.79, "taker_buy_quote": 256.57603}, {"ts": 1775122320000, "open": 8.063, "high": 8.066, "low": 8.048, "close": 8.058, "volume": 200.14, "quote_volume": 1613.21548, "trades": 36, "taker_buy_volume": 159.48, "taker_buy_quote": 1285.8014}, {"ts": 1775122380000, "open": 8.048, "high": 8.048, "low": 8.035, "close": 8.035, "volume": 164.5, "quote_volume": 1322.31003, "trades": 38, "taker_buy_volume": 58.39, "taker_buy_quote": 469.54369}, {"ts": 1775122440000, "open": 8.045, "high": 8.058, "low": 8.037, "close": 8.05, "volume": 173.83, "quote_volume": 1399.85305, "trades": 30, "taker_buy_volume": 147.73, "taker_buy_quote": 1189.7588}, {"ts": 1775122500000, "open": 8.05, "high": 8.051, "low": 8.039, "close": 8.039, "volume": 48.51, "quote_volume": 390.28542, "trades": 23, "taker_buy_volume": 18.96, "taker_buy_quote": 152.56966}, {"ts": 1775122560000, "open": 8.04, "high": 8.04, "low": 8.038, "close": 8.038, "volume": 22.32, "quote_volume": 179.4311, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 8.037, "high": 8.037, "low": 8.035, "close": 8.035, "volume": 26.57, "quote_volume": 213.51026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 8.035, "high": 8.043, "low": 8.027, "close": 8.032, "volume": 78.48, "quote_volume": 630.63735, "trades": 25, "taker_buy_volume": 24.19, "taker_buy_quote": 194.48147}, {"ts": 1775122740000, "open": 8.032, "high": 8.032, "low": 8.016, "close": 8.017, "volume": 204.76, "quote_volume": 1643.61537, "trades": 33, "taker_buy_volume": 96.26, "taker_buy_quote": 773.16032}, {"ts": 1775122800000, "open": 8.032, "high": 8.033, "low": 8.026, "close": 8.028, "volume": 163.09, "quote_volume": 1309.08472, "trades": 20, "taker_buy_volume": 125.66, "taker_buy_quote": 1008.65756}, {"ts": 1775122860000, "open": 8.027, "high": 8.033, "low": 8.022, "close": 8.022, "volume": 32.72, "quote_volume": 262.63642, "trades": 10, "taker_buy_volume": 12.53, "taker_buy_quote": 100.65349}, {"ts": 1775122920000, "open": 8.022, "high": 8.022, "low": 8.021, "close": 8.021, "volume": 30.42, "quote_volume": 244.01687, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 8.021, "high": 8.021, "low": 8.014, "close": 8.018, "volume": 29.59, "quote_volume": 237.2469, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123040000, "open": 8.017, "high": 8.034, "low": 8.017, "close": 8.024, "volume": 29.06, "quote_volume": 233.22674, "trades": 12, "taker_buy_volume": 9.04, "taker_buy_quote": 72.59963}, {"ts": 1775123100000, "open": 8.033, "high": 8.042, "low": 8.033, "close": 8.035, "volume": 111.45, "quote_volume": 895.9138, "trades": 23, "taker_buy_volume": 96.24, "taker_buy_quote": 773.69503}, {"ts": 1775123160000, "open": 8.035, "high": 8.035, "low": 8.022, "close": 8.022, "volume": 38.55, "quote_volume": 309.4854, "trades": 20, "taker_buy_volume": 12.25, "taker_buy_quote": 98.392}, {"ts": 1775123220000, "open": 8.022, "high": 8.027, "low": 8.007, "close": 8.007, "volume": 138.49, "quote_volume": 1109.81203, "trades": 27, "taker_buy_volume": 33.16, "taker_buy_quote": 265.74586}, {"ts": 1775123280000, "open": 8.006, "high": 8.014, "low": 8.006, "close": 8.008, "volume": 33.82, "quote_volume": 270.90102, "trades": 9, "taker_buy_volume": 16.67, "taker_buy_quote": 133.57796}, {"ts": 1775123340000, "open": 8.007, "high": 8.025, "low": 8.007, "close": 8.018, "volume": 191.48, "quote_volume": 1535.65322, "trades": 36, "taker_buy_volume": 173.54, "taker_buy_quote": 1391.9063}, {"ts": 1775123400000, "open": 8.025, "high": 8.036, "low": 8.025, "close": 8.036, "volume": 42.05, "quote_volume": 337.77068, "trades": 24, "taker_buy_volume": 37.68, "taker_buy_quote": 302.68395}, {"ts": 1775123460000, "open": 8.034, "high": 8.047, "low": 8.034, "close": 8.047, "volume": 348.06, "quote_volume": 2798.47754, "trades": 41, "taker_buy_volume": 348.06, "taker_buy_quote": 2798.47754}, {"ts": 1775123520000, "open": 8.048, "high": 8.052, "low": 8.048, "close": 8.052, "volume": 53.81, "quote_volume": 433.26266, "trades": 11, "taker_buy_volume": 53.81, "taker_buy_quote": 433.26266}, {"ts": 1775123580000, "open": 8.052, "high": 8.069, "low": 8.052, "close": 8.069, "volume": 217.72, "quote_volume": 1754.73129, "trades": 48, "taker_buy_volume": 217.72, "taker_buy_quote": 1754.73129}, {"ts": 1775123640000, "open": 8.058, "high": 8.068, "low": 8.057, "close": 8.068, "volume": 231.46, "quote_volume": 1866.12648, "trades": 59, "taker_buy_volume": 119.16, "taker_buy_quote": 961.29882}, {"ts": 1775123700000, "open": 8.069, "high": 8.072, "low": 8.069, "close": 8.072, "volume": 17.82, "quote_volume": 143.81383, "trades": 8, "taker_buy_volume": 17.82, "taker_buy_quote": 143.81383}, {"ts": 1775123760000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 2.91, "quote_volume": 23.46624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 8.064, "high": 8.064, "low": 8.062, "close": 8.062, "volume": 27.32, "quote_volume": 220.28284, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 8.061, "high": 8.061, "low": 8.052, "close": 8.052, "volume": 64.9, "quote_volume": 522.96643, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 8.051, "high": 8.051, "low": 8.027, "close": 8.037, "volume": 271.48, "quote_volume": 2181.3265, "trades": 66, "taker_buy_volume": 39.89, "taker_buy_quote": 320.63975}, {"ts": 1775124000000, "open": 8.036, "high": 8.036, "low": 7.962, "close": 7.974, "volume": 2031.18, "quote_volume": 16242.81497, "trades": 263, "taker_buy_volume": 430.05, "taker_buy_quote": 3434.96939}, {"ts": 1775124060000, "open": 7.978, "high": 8.008, "low": 7.978, "close": 7.989, "volume": 973.78, "quote_volume": 7782.53578, "trades": 161, "taker_buy_volume": 291.29, "taker_buy_quote": 2328.38142}, {"ts": 1775124120000, "open": 7.99, "high": 8.008, "low": 7.98, "close": 8.003, "volume": 507.55, "quote_volume": 4058.54217, "trades": 117, "taker_buy_volume": 324.43, "taker_buy_quote": 2594.41317}, {"ts": 1775124180000, "open": 8.003, "high": 8.024, "low": 7.997, "close": 8.024, "volume": 71.5, "quote_volume": 572.50952, "trades": 46, "taker_buy_volume": 42.71, "taker_buy_quote": 342.07535}, {"ts": 1775124240000, "open": 8.025, "high": 8.036, "low": 8.025, "close": 8.036, "volume": 239.74, "quote_volume": 1926.00842, "trades": 45, "taker_buy_volume": 86.3, "taker_buy_quote": 693.38382}, {"ts": 1775124300000, "open": 8.037, "high": 8.048, "low": 8.028, "close": 8.032, "volume": 527.18, "quote_volume": 4239.10699, "trades": 78, "taker_buy_volume": 337.25, "taker_buy_quote": 2711.90201}, {"ts": 1775124360000, "open": 8.048, "high": 8.058, "low": 8.04, "close": 8.041, "volume": 428.57, "quote_volume": 3449.84311, "trades": 53, "taker_buy_volume": 306.79, "taker_buy_quote": 2469.73149}, {"ts": 1775124420000, "open": 8.039, "high": 8.042, "low": 8.036, "close": 8.042, "volume": 50.13, "quote_volume": 403.05183, "trades": 12, "taker_buy_volume": 45.13, "taker_buy_quote": 362.86433}, {"ts": 1775124480000, "open": 8.042, "high": 8.042, "low": 8.042, "close": 8.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 8.035, "high": 8.035, "low": 8.014, "close": 8.029, "volume": 157.88, "quote_volume": 1265.99077, "trades": 39, "taker_buy_volume": 21.7, "taker_buy_quote": 174.15667}, {"ts": 1775124600000, "open": 8.03, "high": 8.043, "low": 8.03, "close": 8.042, "volume": 40.38, "quote_volume": 324.58505, "trades": 31, "taker_buy_volume": 21.77, "taker_buy_quote": 174.95896}, {"ts": 1775124660000, "open": 8.041, "high": 8.041, "low": 8.021, "close": 8.033, "volume": 474.09, "quote_volume": 3806.73372, "trades": 80, "taker_buy_volume": 29.74, "taker_buy_quote": 238.69507}, {"ts": 1775124720000, "open": 8.033, "high": 8.033, "low": 8.026, "close": 8.031, "volume": 56.94, "quote_volume": 457.1473, "trades": 19, "taker_buy_volume": 5.0, "taker_buy_quote": 40.1475}, {"ts": 1775124780000, "open": 8.032, "high": 8.039, "low": 8.032, "close": 8.035, "volume": 42.76, "quote_volume": 343.68529, "trades": 16, "taker_buy_volume": 10.0, "taker_buy_quote": 80.355}, {"ts": 1775124840000, "open": 8.038, "high": 8.042, "low": 8.03, "close": 8.042, "volume": 105.05, "quote_volume": 843.92362, "trades": 23, "taker_buy_volume": 20.42, "taker_buy_quote": 164.1768}, {"ts": 1775124900000, "open": 8.043, "high": 8.063, "low": 8.043, "close": 8.063, "volume": 265.56, "quote_volume": 2139.8037, "trades": 53, "taker_buy_volume": 257.44, "taker_buy_quote": 2074.35697}, {"ts": 1775124960000, "open": 8.061, "high": 8.065, "low": 8.058, "close": 8.064, "volume": 48.53, "quote_volume": 391.19386, "trades": 25, "taker_buy_volume": 19.36, "taker_buy_quote": 156.04176}, {"ts": 1775125020000, "open": 8.063, "high": 8.067, "low": 8.043, "close": 8.063, "volume": 329.61, "quote_volume": 2654.98441, "trades": 53, "taker_buy_volume": 117.91, "taker_buy_quote": 950.63571}, {"ts": 1775125080000, "open": 8.063, "high": 8.079, "low": 8.063, "close": 8.079, "volume": 162.77, "quote_volume": 1313.3214, "trades": 45, "taker_buy_volume": 162.77, "taker_buy_quote": 1313.3214}, {"ts": 1775125140000, "open": 8.071, "high": 8.071, "low": 8.07, "close": 8.07, "volume": 2.35, "quote_volume": 18.9656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 8.066, "high": 8.07, "low": 7.99, "close": 7.992, "volume": 744.21, "quote_volume": 5959.07385, "trades": 146, "taker_buy_volume": 126.24, "taker_buy_quote": 1014.64279}, {"ts": 1775125260000, "open": 8.0, "high": 8.022, "low": 8.0, "close": 8.022, "volume": 608.38, "quote_volume": 4876.17953, "trades": 74, "taker_buy_volume": 608.38, "taker_buy_quote": 4876.17953}, {"ts": 1775125320000, "open": 8.011, "high": 8.011, "low": 7.999, "close": 7.999, "volume": 236.17, "quote_volume": 1891.12973, "trades": 29, "taker_buy_volume": 9.46, "taker_buy_quote": 75.71846}, {"ts": 1775125380000, "open": 8.002, "high": 8.002, "low": 7.995, "close": 7.995, "volume": 6.3, "quote_volume": 50.38488, "trades": 5, "taker_buy_volume": 1.26, "taker_buy_quote": 10.08252}, {"ts": 1775125440000, "open": 7.994, "high": 7.996, "low": 7.977, "close": 7.98, "volume": 223.36, "quote_volume": 1783.36623, "trades": 48, "taker_buy_volume": 18.8, "taker_buy_quote": 150.08581}, {"ts": 1775125500000, "open": 7.979, "high": 7.98, "low": 7.969, "close": 7.969, "volume": 43.83, "quote_volume": 349.47544, "trades": 27, "taker_buy_volume": 5.04, "taker_buy_quote": 40.21164}, {"ts": 1775125560000, "open": 7.974, "high": 7.978, "low": 7.964, "close": 7.964, "volume": 146.95, "quote_volume": 1170.93007, "trades": 32, "taker_buy_volume": 31.26, "taker_buy_quote": 249.25855}, {"ts": 1775125620000, "open": 7.963, "high": 7.964, "low": 7.927, "close": 7.935, "volume": 689.76, "quote_volume": 5485.75425, "trades": 108, "taker_buy_volume": 67.16, "taker_buy_quote": 534.4552}, {"ts": 1775125680000, "open": 7.935, "high": 7.935, "low": 7.923, "close": 7.923, "volume": 613.81, "quote_volume": 4865.57344, "trades": 35, "taker_buy_volume": 399.34, "taker_buy_quote": 3165.36465}, {"ts": 1775125740000, "open": 7.922, "high": 7.922, "low": 7.885, "close": 7.898, "volume": 1369.64, "quote_volume": 10826.53379, "trades": 284, "taker_buy_volume": 361.05, "taker_buy_quote": 2851.19477}, {"ts": 1775125800000, "open": 7.897, "high": 7.935, "low": 7.897, "close": 7.924, "volume": 398.64, "quote_volume": 3153.08568, "trades": 139, "taker_buy_volume": 256.46, "taker_buy_quote": 2028.97828}, {"ts": 1775125860000, "open": 7.933, "high": 7.943, "low": 7.933, "close": 7.943, "volume": 52.3, "quote_volume": 415.14474, "trades": 40, "taker_buy_volume": 52.3, "taker_buy_quote": 415.14474}, {"ts": 1775125920000, "open": 7.943, "high": 7.959, "low": 7.943, "close": 7.959, "volume": 213.25, "quote_volume": 1695.72456, "trades": 44, "taker_buy_volume": 213.25, "taker_buy_quote": 1695.72456}, {"ts": 1775125980000, "open": 7.96, "high": 7.96, "low": 7.929, "close": 7.958, "volume": 588.45, "quote_volume": 4676.1864, "trades": 67, "taker_buy_volume": 131.58, "taker_buy_quote": 1046.16437}, {"ts": 1775126040000, "open": 7.957, "high": 7.964, "low": 7.957, "close": 7.964, "volume": 9.89, "quote_volume": 78.72865, "trades": 11, "taker_buy_volume": 9.89, "taker_buy_quote": 78.72865}, {"ts": 1775126100000, "open": 7.956, "high": 7.965, "low": 7.92, "close": 7.92, "volume": 800.57, "quote_volume": 6353.07277, "trades": 98, "taker_buy_volume": 39.93, "taker_buy_quote": 316.74991}, {"ts": 1775126160000, "open": 7.92, "high": 7.926, "low": 7.92, "close": 7.926, "volume": 10.17, "quote_volume": 80.57187, "trades": 10, "taker_buy_volume": 10.17, "taker_buy_quote": 80.57187}, {"ts": 1775126220000, "open": 7.919, "high": 7.923, "low": 7.897, "close": 7.907, "volume": 479.23, "quote_volume": 3792.62738, "trades": 78, "taker_buy_volume": 247.5, "taker_buy_quote": 1959.90157}, {"ts": 1775126280000, "open": 7.908, "high": 7.921, "low": 7.906, "close": 7.921, "volume": 167.0, "quote_volume": 1321.93941, "trades": 29, "taker_buy_volume": 163.54, "taker_buy_quote": 1294.58154}, {"ts": 1775126340000, "open": 7.921, "high": 7.922, "low": 7.899, "close": 7.899, "volume": 59.94, "quote_volume": 474.00657, "trades": 38, "taker_buy_volume": 12.33, "taker_buy_quote": 97.55019}, {"ts": 1775126400000, "open": 7.9, "high": 7.9, "low": 7.868, "close": 7.868, "volume": 250.11, "quote_volume": 1971.62571, "trades": 87, "taker_buy_volume": 25.59, "taker_buy_quote": 201.5706}, {"ts": 1775126460000, "open": 7.869, "high": 7.873, "low": 7.84, "close": 7.854, "volume": 604.37, "quote_volume": 4747.71344, "trades": 112, "taker_buy_volume": 158.41, "taker_buy_quote": 1244.61489}, {"ts": 1775126520000, "open": 7.855, "high": 7.856, "low": 7.84, "close": 7.847, "volume": 204.22, "quote_volume": 1602.97185, "trades": 40, "taker_buy_volume": 33.38, "taker_buy_quote": 262.01585}, {"ts": 1775126580000, "open": 7.848, "high": 7.85, "low": 7.836, "close": 7.839, "volume": 79.22, "quote_volume": 621.30626, "trades": 21, "taker_buy_volume": 30.24, "taker_buy_quote": 237.31232}, {"ts": 1775126640000, "open": 7.84, "high": 7.849, "low": 7.78, "close": 7.793, "volume": 2444.57, "quote_volume": 19074.5945, "trades": 617, "taker_buy_volume": 606.95, "taker_buy_quote": 4732.29951}, {"ts": 1775126700000, "open": 7.797, "high": 7.797, "low": 7.754, "close": 7.755, "volume": 806.53, "quote_volume": 6266.95709, "trades": 355, "taker_buy_volume": 152.27, "taker_buy_quote": 1182.71994}, {"ts": 1775126760000, "open": 7.754, "high": 7.778, "low": 7.73, "close": 7.73, "volume": 953.59, "quote_volume": 7395.52052, "trades": 374, "taker_buy_volume": 454.61, "taker_buy_quote": 3529.14113}, {"ts": 1775126820000, "open": 7.731, "high": 7.789, "low": 7.729, "close": 7.789, "volume": 490.75, "quote_volume": 3803.85276, "trades": 312, "taker_buy_volume": 310.9, "taker_buy_quote": 2413.06559}, {"ts": 1775126880000, "open": 7.79, "high": 7.834, "low": 7.765, "close": 7.776, "volume": 862.03, "quote_volume": 6724.22215, "trades": 266, "taker_buy_volume": 441.12, "taker_buy_quote": 3436.51071}, {"ts": 1775126940000, "open": 7.778, "high": 7.8, "low": 7.751, "close": 7.797, "volume": 922.47, "quote_volume": 7175.07055, "trades": 157, "taker_buy_volume": 171.31, "taker_buy_quote": 1334.36215}, {"ts": 1775127000000, "open": 7.788, "high": 7.788, "low": 7.7, "close": 7.72, "volume": 1242.39, "quote_volume": 9599.88259, "trades": 333, "taker_buy_volume": 157.43, "taker_buy_quote": 1216.33193}, {"ts": 1775127060000, "open": 7.72, "high": 7.771, "low": 7.72, "close": 7.752, "volume": 537.66, "quote_volume": 4167.40824, "trades": 137, "taker_buy_volume": 388.04, "taker_buy_quote": 3007.07248}, {"ts": 1775127120000, "open": 7.753, "high": 7.764, "low": 7.74, "close": 7.751, "volume": 52.21, "quote_volume": 404.63472, "trades": 43, "taker_buy_volume": 32.71, "taker_buy_quote": 253.56822}, {"ts": 1775127180000, "open": 7.752, "high": 7.764, "low": 7.752, "close": 7.764, "volume": 16.9, "quote_volume": 131.1102, "trades": 16, "taker_buy_volume": 16.9, "taker_buy_quote": 131.1102}, {"ts": 1775127240000, "open": 7.765, "high": 7.773, "low": 7.765, "close": 7.765, "volume": 272.81, "quote_volume": 2118.41996, "trades": 18, "taker_buy_volume": 17.82, "taker_buy_quote": 138.41874}, {"ts": 1775127300000, "open": 7.766, "high": 7.766, "low": 7.705, "close": 7.709, "volume": 973.03, "quote_volume": 7517.72194, "trades": 179, "taker_buy_volume": 276.14, "taker_buy_quote": 2132.84093}, {"ts": 1775127360000, "open": 7.71, "high": 7.71, "low": 7.693, "close": 7.696, "volume": 472.04, "quote_volume": 3634.47938, "trades": 62, "taker_buy_volume": 43.94, "taker_buy_quote": 338.23528}, {"ts": 1775127420000, "open": 7.695, "high": 7.705, "low": 7.679, "close": 7.69, "volume": 1309.38, "quote_volume": 10063.27498, "trades": 226, "taker_buy_volume": 473.14, "taker_buy_quote": 3637.06637}, {"ts": 1775127480000, "open": 7.691, "high": 7.698, "low": 7.678, "close": 7.686, "volume": 623.38, "quote_volume": 4789.84118, "trades": 120, "taker_buy_volume": 187.88, "taker_buy_quote": 1444.10319}, {"ts": 1775127540000, "open": 7.686, "high": 7.719, "low": 7.686, "close": 7.716, "volume": 197.23, "quote_volume": 1519.56555, "trades": 137, "taker_buy_volume": 85.16, "taker_buy_quote": 656.15345}, {"ts": 1775127600000, "open": 7.717, "high": 7.721, "low": 7.68, "close": 7.7, "volume": 425.17, "quote_volume": 3272.06213, "trades": 142, "taker_buy_volume": 284.9, "taker_buy_quote": 2191.61121}, {"ts": 1775127660000, "open": 7.701, "high": 7.716, "low": 7.678, "close": 7.678, "volume": 329.75, "quote_volume": 2535.48017, "trades": 166, "taker_buy_volume": 139.08, "taker_buy_quote": 1070.2985}, {"ts": 1775127720000, "open": 7.681, "high": 7.7, "low": 7.669, "close": 7.68, "volume": 418.24, "quote_volume": 3212.56262, "trades": 124, "taker_buy_volume": 367.2, "taker_buy_quote": 2820.62289}, {"ts": 1775127780000, "open": 7.687, "high": 7.691, "low": 7.559, "close": 7.622, "volume": 6095.68, "quote_volume": 46454.03374, "trades": 1525, "taker_buy_volume": 2751.26, "taker_buy_quote": 20967.18427}, {"ts": 1775127840000, "open": 7.623, "high": 7.7, "low": 7.614, "close": 7.662, "volume": 1493.21, "quote_volume": 11440.87041, "trades": 428, "taker_buy_volume": 731.25, "taker_buy_quote": 5602.97737}, {"ts": 1775127900000, "open": 7.655, "high": 7.693, "low": 7.581, "close": 7.616, "volume": 2241.55, "quote_volume": 17115.26457, "trades": 672, "taker_buy_volume": 1209.71, "taker_buy_quote": 9244.67462}, {"ts": 1775127960000, "open": 7.617, "high": 7.648, "low": 7.612, "close": 7.616, "volume": 310.1, "quote_volume": 2364.97783, "trades": 94, "taker_buy_volume": 136.39, "taker_buy_quote": 1040.91146}, {"ts": 1775128020000, "open": 7.615, "high": 7.627, "low": 7.588, "close": 7.62, "volume": 157.78, "quote_volume": 1200.0521, "trades": 81, "taker_buy_volume": 79.88, "taker_buy_quote": 607.87974}, {"ts": 1775128080000, "open": 7.621, "high": 7.638, "low": 7.615, "close": 7.625, "volume": 57.36, "quote_volume": 437.50218, "trades": 40, "taker_buy_volume": 36.77, "taker_buy_quote": 280.55888}, {"ts": 1775128140000, "open": 7.614, "high": 7.625, "low": 7.595, "close": 7.621, "volume": 153.08, "quote_volume": 1164.03032, "trades": 67, "taker_buy_volume": 123.17, "taker_buy_quote": 936.56516}, {"ts": 1775128200000, "open": 7.622, "high": 7.626, "low": 7.595, "close": 7.608, "volume": 118.28, "quote_volume": 900.25211, "trades": 53, "taker_buy_volume": 15.24, "taker_buy_quote": 116.03172}, {"ts": 1775128260000, "open": 7.609, "high": 7.611, "low": 7.549, "close": 7.574, "volume": 1068.04, "quote_volume": 8071.09037, "trades": 233, "taker_buy_volume": 184.01, "taker_buy_quote": 1392.67514}, {"ts": 1775128320000, "open": 7.573, "high": 7.63, "low": 7.569, "close": 7.607, "volume": 798.22, "quote_volume": 6069.15835, "trades": 219, "taker_buy_volume": 602.61, "taker_buy_quote": 4580.32762}, {"ts": 1775128380000, "open": 7.603, "high": 7.654, "low": 7.603, "close": 7.629, "volume": 322.15, "quote_volume": 2459.7997, "trades": 134, "taker_buy_volume": 201.83, "taker_buy_quote": 1541.44085}, {"ts": 1775128440000, "open": 7.631, "high": 7.645, "low": 7.621, "close": 7.621, "volume": 46.08, "quote_volume": 351.81368, "trades": 36, "taker_buy_volume": 19.72, "taker_buy_quote": 150.62108}, {"ts": 1775128500000, "open": 7.62, "high": 7.728, "low": 7.61, "close": 7.703, "volume": 1685.75, "quote_volume": 12944.05868, "trades": 295, "taker_buy_volume": 1482.47, "taker_buy_quote": 11391.96972}, {"ts": 1775128560000, "open": 7.715, "high": 7.752, "low": 7.705, "close": 7.734, "volume": 1946.78, "quote_volume": 15047.495, "trades": 230, "taker_buy_volume": 946.95, "taker_buy_quote": 7330.6987}, {"ts": 1775128620000, "open": 7.733, "high": 7.749, "low": 7.699, "close": 7.699, "volume": 2532.45, "quote_volume": 19601.48319, "trades": 248, "taker_buy_volume": 417.74, "taker_buy_quote": 3234.3978}, {"ts": 1775128680000, "open": 7.712, "high": 7.73, "low": 7.703, "close": 7.703, "volume": 238.64, "quote_volume": 1842.46385, "trades": 62, "taker_buy_volume": 185.07, "taker_buy_quote": 1429.02468}, {"ts": 1775128740000, "open": 7.7, "high": 7.75, "low": 7.691, "close": 7.738, "volume": 414.9, "quote_volume": 3207.94863, "trades": 113, "taker_buy_volume": 368.85, "taker_buy_quote": 2852.40717}, {"ts": 1775128800000, "open": 7.743, "high": 7.771, "low": 7.738, "close": 7.738, "volume": 850.0, "quote_volume": 6595.92812, "trades": 111, "taker_buy_volume": 652.73, "taker_buy_quote": 5067.05581}, {"ts": 1775128860000, "open": 7.737, "high": 7.769, "low": 7.736, "close": 7.75, "volume": 108.64, "quote_volume": 842.81608, "trades": 49, "taker_buy_volume": 94.77, "taker_buy_quote": 735.33836}, {"ts": 1775128920000, "open": 7.751, "high": 7.762, "low": 7.749, "close": 7.762, "volume": 10.34, "quote_volume": 80.19928, "trades": 8, "taker_buy_volume": 6.44, "taker_buy_quote": 49.97428}, {"ts": 1775128980000, "open": 7.76, "high": 7.767, "low": 7.738, "close": 7.738, "volume": 128.57, "quote_volume": 996.28131, "trades": 39, "taker_buy_volume": 33.36, "taker_buy_quote": 258.78099}, {"ts": 1775129040000, "open": 7.747, "high": 7.747, "low": 7.747, "close": 7.747, "volume": 1.3, "quote_volume": 10.0711, "trades": 1, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0711}, {"ts": 1775129100000, "open": 7.737, "high": 7.753, "low": 7.729, "close": 7.753, "volume": 279.62, "quote_volume": 2165.66254, "trades": 39, "taker_buy_volume": 266.01, "taker_buy_quote": 2060.402}, {"ts": 1775129160000, "open": 7.75, "high": 7.752, "low": 7.75, "close": 7.752, "volume": 70.21, "quote_volume": 544.16563, "trades": 6, "taker_buy_volume": 70.21, "taker_buy_quote": 544.16563}, {"ts": 1775129220000, "open": 7.753, "high": 7.767, "low": 7.753, "close": 7.753, "volume": 38.18, "quote_volume": 296.26966, "trades": 36, "taker_buy_volume": 21.54, "taker_buy_quote": 167.1612}, {"ts": 1775129280000, "open": 7.752, "high": 7.752, "low": 7.751, "close": 7.751, "volume": 2.6, "quote_volume": 20.1539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 7.75, "high": 7.758, "low": 7.748, "close": 7.748, "volume": 19.5, "quote_volume": 151.1835, "trades": 15, "taker_buy_volume": 3.9, "taker_buy_quote": 30.2523}, {"ts": 1775129400000, "open": 7.752, "high": 7.773, "low": 7.751, "close": 7.757, "volume": 424.39, "quote_volume": 3295.96787, "trades": 52, "taker_buy_volume": 395.73, "taker_buy_quote": 3073.64817}, {"ts": 1775129460000, "open": 7.757, "high": 7.772, "low": 7.757, "close": 7.763, "volume": 155.52, "quote_volume": 1207.75823, "trades": 71, "taker_buy_volume": 98.44, "taker_buy_quote": 764.47845}, {"ts": 1775129520000, "open": 7.767, "high": 7.774, "low": 7.757, "close": 7.76, "volume": 320.71, "quote_volume": 2490.24026, "trades": 46, "taker_buy_volume": 168.74, "taker_buy_quote": 1310.86974}, {"ts": 1775129580000, "open": 7.757, "high": 7.762, "low": 7.749, "close": 7.756, "volume": 65.0, "quote_volume": 504.19754, "trades": 33, "taker_buy_volume": 18.18, "taker_buy_quote": 141.00787}, {"ts": 1775129640000, "open": 7.759, "high": 7.783, "low": 7.759, "close": 7.776, "volume": 265.91, "quote_volume": 2068.17371, "trades": 64, "taker_buy_volume": 207.82, "taker_buy_quote": 1616.37431}, {"ts": 1775129700000, "open": 7.78, "high": 7.783, "low": 7.77, "close": 7.77, "volume": 685.14, "quote_volume": 5327.98905, "trades": 46, "taker_buy_volume": 51.07, "taker_buy_quote": 397.31381}, {"ts": 1775129760000, "open": 7.775, "high": 7.779, "low": 7.771, "close": 7.771, "volume": 42.29, "quote_volume": 328.92747, "trades": 10, "taker_buy_volume": 37.13, "taker_buy_quote": 288.82137}, {"ts": 1775129820000, "open": 7.77, "high": 7.774, "low": 7.77, "close": 7.774, "volume": 6.87, "quote_volume": 53.3928, "trades": 8, "taker_buy_volume": 5.58, "taker_buy_quote": 43.3695}, {"ts": 1775129880000, "open": 7.775, "high": 7.795, "low": 7.775, "close": 7.793, "volume": 395.76, "quote_volume": 3082.57022, "trades": 61, "taker_buy_volume": 372.56, "taker_buy_quote": 2901.84869}, {"ts": 1775129940000, "open": 7.794, "high": 7.8, "low": 7.756, "close": 7.764, "volume": 423.18, "quote_volume": 3289.77787, "trades": 90, "taker_buy_volume": 61.61, "taker_buy_quote": 478.4994}, {"ts": 1775130000000, "open": 7.765, "high": 7.772, "low": 7.76, "close": 7.768, "volume": 61.03, "quote_volume": 473.93003, "trades": 35, "taker_buy_volume": 16.78, "taker_buy_quote": 130.33927}, {"ts": 1775130060000, "open": 7.768, "high": 7.768, "low": 7.737, "close": 7.74, "volume": 702.32, "quote_volume": 5440.91309, "trades": 53, "taker_buy_volume": 28.47, "taker_buy_quote": 220.53784}, {"ts": 1775130120000, "open": 7.741, "high": 7.752, "low": 7.74, "close": 7.74, "volume": 29.07, "quote_volume": 225.16474, "trades": 26, "taker_buy_volume": 14.77, "taker_buy_quote": 114.41124}, {"ts": 1775130180000, "open": 7.744, "high": 7.755, "low": 7.728, "close": 7.728, "volume": 95.81, "quote_volume": 742.1761, "trades": 54, "taker_buy_volume": 52.9, "taker_buy_quote": 409.96167}, {"ts": 1775130240000, "open": 7.727, "high": 7.731, "low": 7.719, "close": 7.731, "volume": 38.66, "quote_volume": 298.56257, "trades": 23, "taker_buy_volume": 6.52, "taker_buy_quote": 50.39097}, {"ts": 1775130300000, "open": 7.731, "high": 7.755, "low": 7.731, "close": 7.745, "volume": 45.43, "quote_volume": 351.83643, "trades": 35, "taker_buy_volume": 31.63, "taker_buy_quote": 244.89053}, {"ts": 1775130360000, "open": 7.749, "high": 7.767, "low": 7.749, "close": 7.754, "volume": 110.06, "quote_volume": 853.97966, "trades": 46, "taker_buy_volume": 94.46, "taker_buy_quote": 732.93666}, {"ts": 1775130420000, "open": 7.756, "high": 7.784, "low": 7.756, "close": 7.764, "volume": 703.73, "quote_volume": 5465.88911, "trades": 64, "taker_buy_volume": 684.86, "taker_buy_quote": 5319.2888}, {"ts": 1775130480000, "open": 7.767, "high": 7.77, "low": 7.764, "close": 7.765, "volume": 114.33, "quote_volume": 887.92741, "trades": 18, "taker_buy_volume": 108.12, "taker_buy_quote": 839.70676}, {"ts": 1775130540000, "open": 7.766, "high": 7.771, "low": 7.766, "close": 7.769, "volume": 36.11, "quote_volume": 280.55534, "trades": 19, "taker_buy_volume": 29.66, "taker_buy_quote": 230.45174}, {"ts": 1775130600000, "open": 7.77, "high": 7.774, "low": 7.77, "close": 7.771, "volume": 10.32, "quote_volume": 80.20704, "trades": 8, "taker_buy_volume": 6.45, "taker_buy_quote": 50.1294}, {"ts": 1775130660000, "open": 7.77, "high": 7.77, "low": 7.734, "close": 7.738, "volume": 129.06, "quote_volume": 999.55901, "trades": 59, "taker_buy_volume": 15.5, "taker_buy_quote": 120.0282}, {"ts": 1775130720000, "open": 7.737, "high": 7.748, "low": 7.729, "close": 7.737, "volume": 187.48, "quote_volume": 1450.14215, "trades": 47, "taker_buy_volume": 78.94, "taker_buy_quote": 610.67908}, {"ts": 1775130780000, "open": 7.737, "high": 7.747, "low": 7.729, "close": 7.744, "volume": 309.45, "quote_volume": 2394.47801, "trades": 55, "taker_buy_volume": 203.01, "taker_buy_quote": 1570.87264}, {"ts": 1775130840000, "open": 7.743, "high": 7.745, "low": 7.738, "close": 7.738, "volume": 50.31, "quote_volume": 389.40239, "trades": 18, "taker_buy_volume": 5.2, "taker_buy_quote": 40.2662}, {"ts": 1775130900000, "open": 7.737, "high": 7.737, "low": 7.727, "close": 7.727, "volume": 83.49, "quote_volume": 645.53628, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 7.731, "high": 7.736, "low": 7.731, "close": 7.736, "volume": 34.59, "quote_volume": 267.49269, "trades": 20, "taker_buy_volume": 34.59, "taker_buy_quote": 267.49269}, {"ts": 1775131020000, "open": 7.736, "high": 7.742, "low": 7.728, "close": 7.736, "volume": 206.14, "quote_volume": 1593.68954, "trades": 41, "taker_buy_volume": 55.41, "taker_buy_quote": 428.7339}, {"ts": 1775131080000, "open": 7.736, "high": 7.736, "low": 7.726, "close": 7.732, "volume": 675.06, "quote_volume": 5218.31555, "trades": 21, "taker_buy_volume": 662.71, "taker_buy_quote": 5122.85788}, {"ts": 1775131140000, "open": 7.733, "high": 7.752, "low": 7.731, "close": 7.747, "volume": 460.48, "quote_volume": 3564.20053, "trades": 57, "taker_buy_volume": 436.36, "taker_buy_quote": 3377.34506}, {"ts": 1775131200000, "open": 7.748, "high": 7.75, "low": 7.723, "close": 7.738, "volume": 184.83, "quote_volume": 1431.07392, "trades": 68, "taker_buy_volume": 120.76, "taker_buy_quote": 935.4168}, {"ts": 1775131260000, "open": 7.739, "high": 7.746, "low": 7.721, "close": 7.721, "volume": 225.33, "quote_volume": 1743.46642, "trades": 64, "taker_buy_volume": 147.82, "taker_buy_quote": 1143.93932}, {"ts": 1775131320000, "open": 7.72, "high": 7.72, "low": 7.693, "close": 7.696, "volume": 274.83, "quote_volume": 2116.44709, "trades": 106, "taker_buy_volume": 106.27, "taker_buy_quote": 818.08542}, {"ts": 1775131380000, "open": 7.697, "high": 7.709, "low": 7.646, "close": 7.671, "volume": 1163.98, "quote_volume": 8930.37021, "trades": 245, "taker_buy_volume": 211.75, "taker_buy_quote": 1624.72757}, {"ts": 1775131440000, "open": 7.673, "high": 7.726, "low": 7.673, "close": 7.705, "volume": 2952.59, "quote_volume": 22701.44729, "trades": 199, "taker_buy_volume": 2672.29, "taker_buy_quote": 20546.37561}, {"ts": 1775131500000, "open": 7.707, "high": 7.716, "low": 7.695, "close": 7.703, "volume": 222.78, "quote_volume": 1716.67538, "trades": 93, "taker_buy_volume": 94.53, "taker_buy_quote": 728.81307}, {"ts": 1775131560000, "open": 7.707, "high": 7.718, "low": 7.707, "close": 7.711, "volume": 54.81, "quote_volume": 422.79576, "trades": 42, "taker_buy_volume": 34.73, "taker_buy_quote": 267.91369}, {"ts": 1775131620000, "open": 7.716, "high": 7.726, "low": 7.713, "close": 7.72, "volume": 377.94, "quote_volume": 2916.61312, "trades": 71, "taker_buy_volume": 368.84, "taker_buy_quote": 2846.38972}, {"ts": 1775131680000, "open": 7.723, "high": 7.729, "low": 7.715, "close": 7.715, "volume": 25.49, "quote_volume": 196.86556, "trades": 19, "taker_buy_volume": 17.62, "taker_buy_quote": 136.1314}, {"ts": 1775131740000, "open": 7.723, "high": 7.746, "low": 7.723, "close": 7.743, "volume": 147.13, "quote_volume": 1137.91793, "trades": 48, "taker_buy_volume": 137.02, "taker_buy_quote": 1059.63548}, {"ts": 1775131800000, "open": 7.744, "high": 7.747, "low": 7.734, "close": 7.735, "volume": 78.5, "quote_volume": 607.44131, "trades": 27, "taker_buy_volume": 3.42, "taker_buy_quote": 26.48743}, {"ts": 1775131860000, "open": 7.738, "high": 7.741, "low": 7.731, "close": 7.734, "volume": 49.34, "quote_volume": 381.73416, "trades": 39, "taker_buy_volume": 16.9, "taker_buy_quote": 130.7592}, {"ts": 1775131920000, "open": 7.737, "high": 7.744, "low": 7.734, "close": 7.734, "volume": 28.91, "quote_volume": 223.74212, "trades": 21, "taker_buy_volume": 9.73, "taker_buy_quote": 75.31272}, {"ts": 1775131980000, "open": 7.735, "high": 7.743, "low": 7.728, "close": 7.738, "volume": 102.66, "quote_volume": 794.31447, "trades": 57, "taker_buy_volume": 74.67, "taker_buy_quote": 577.80032}, {"ts": 1775132040000, "open": 7.739, "high": 7.75, "low": 7.739, "close": 7.75, "volume": 13.86, "quote_volume": 107.34009, "trades": 15, "taker_buy_volume": 13.86, "taker_buy_quote": 107.34009}, {"ts": 1775132100000, "open": 7.749, "high": 7.754, "low": 7.747, "close": 7.747, "volume": 337.59, "quote_volume": 2616.42778, "trades": 25, "taker_buy_volume": 317.37, "taker_buy_quote": 2459.71426}, {"ts": 1775132160000, "open": 7.748, "high": 7.749, "low": 7.74, "close": 7.745, "volume": 37.76, "quote_volume": 292.433, "trades": 21, "taker_buy_volume": 24.76, "taker_buy_quote": 191.7597}, {"ts": 1775132220000, "open": 7.746, "high": 7.746, "low": 7.733, "close": 7.733, "volume": 24.68, "quote_volume": 191.03728, "trades": 18, "taker_buy_volume": 5.91, "taker_buy_quote": 45.76503}, {"ts": 1775132280000, "open": 7.732, "high": 7.737, "low": 7.73, "close": 7.73, "volume": 137.51, "quote_volume": 1063.17944, "trades": 32, "taker_buy_volume": 11.8, "taker_buy_quote": 91.2589}, {"ts": 1775132340000, "open": 7.729, "high": 7.739, "low": 7.729, "close": 7.734, "volume": 64.0, "quote_volume": 495.10332, "trades": 26, "taker_buy_volume": 62.7, "taker_buy_quote": 485.05562}, {"ts": 1775132400000, "open": 7.734, "high": 7.734, "low": 7.719, "close": 7.728, "volume": 99.11, "quote_volume": 765.91392, "trades": 37, "taker_buy_volume": 37.52, "taker_buy_quote": 289.8641}, {"ts": 1775132460000, "open": 7.729, "high": 7.761, "low": 7.724, "close": 7.749, "volume": 663.12, "quote_volume": 5139.57313, "trades": 97, "taker_buy_volume": 589.43, "taker_buy_quote": 4568.74678}, {"ts": 1775132520000, "open": 7.748, "high": 7.754, "low": 7.739, "close": 7.754, "volume": 56.86, "quote_volume": 440.46133, "trades": 28, "taker_buy_volume": 29.69, "taker_buy_quote": 230.1342}, {"ts": 1775132580000, "open": 7.755, "high": 7.76, "low": 7.755, "close": 7.76, "volume": 9.67, "quote_volume": 75.0197, "trades": 7, "taker_buy_volume": 9.67, "taker_buy_quote": 75.0197}, {"ts": 1775132640000, "open": 7.759, "high": 7.759, "low": 7.745, "close": 7.759, "volume": 175.42, "quote_volume": 1360.01554, "trades": 35, "taker_buy_volume": 64.36, "taker_buy_quote": 499.29318}, {"ts": 1775132700000, "open": 7.759, "high": 7.765, "low": 7.744, "close": 7.746, "volume": 349.25, "quote_volume": 2708.08414, "trades": 47, "taker_buy_volume": 144.6, "taker_buy_quote": 1122.39924}, {"ts": 1775132760000, "open": 7.745, "high": 7.745, "low": 7.737, "close": 7.74, "volume": 14.28, "quote_volume": 110.53751, "trades": 11, "taker_buy_volume": 2.6, "taker_buy_quote": 20.1227}, {"ts": 1775132820000, "open": 7.738, "high": 7.742, "low": 7.735, "close": 7.736, "volume": 35.56, "quote_volume": 275.20004, "trades": 18, "taker_buy_volume": 25.59, "taker_buy_quote": 198.06562}, {"ts": 1775132880000, "open": 7.736, "high": 7.736, "low": 7.708, "close": 7.715, "volume": 363.07, "quote_volume": 2803.50482, "trades": 73, "taker_buy_volume": 163.86, "taker_buy_quote": 1265.38687}, {"ts": 1775132940000, "open": 7.708, "high": 7.708, "low": 7.687, "close": 7.708, "volume": 1021.49, "quote_volume": 7858.37599, "trades": 81, "taker_buy_volume": 870.5, "taker_buy_quote": 6696.02813}, {"ts": 1775133000000, "open": 7.704, "high": 7.705, "low": 7.692, "close": 7.704, "volume": 95.68, "quote_volume": 736.56445, "trades": 30, "taker_buy_volume": 33.82, "taker_buy_quote": 260.45583}, {"ts": 1775133060000, "open": 7.704, "high": 7.708, "low": 7.69, "close": 7.703, "volume": 199.93, "quote_volume": 1539.30626, "trades": 45, "taker_buy_volume": 20.93, "taker_buy_quote": 161.18452}, {"ts": 1775133120000, "open": 7.704, "high": 7.732, "low": 7.704, "close": 7.72, "volume": 163.19, "quote_volume": 1260.11027, "trades": 60, "taker_buy_volume": 134.58, "taker_buy_quote": 1039.23685}, {"ts": 1775133180000, "open": 7.719, "high": 7.719, "low": 7.716, "close": 7.716, "volume": 6.5, "quote_volume": 50.1657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 7.715, "high": 7.715, "low": 7.701, "close": 7.705, "volume": 26.09, "quote_volume": 201.07273, "trades": 20, "taker_buy_volume": 6.52, "taker_buy_quote": 50.22745}, {"ts": 1775133300000, "open": 7.706, "high": 7.717, "low": 7.693, "close": 7.696, "volume": 60.22, "quote_volume": 463.97967, "trades": 43, "taker_buy_volume": 28.91, "taker_buy_quote": 222.75249}, {"ts": 1775133360000, "open": 7.692, "high": 7.692, "low": 7.679, "close": 7.679, "volume": 27.15, "quote_volume": 208.64643, "trades": 20, "taker_buy_volume": 6.77, "taker_buy_quote": 52.01784}, {"ts": 1775133420000, "open": 7.678, "high": 7.678, "low": 7.665, "close": 7.666, "volume": 287.46, "quote_volume": 2205.0856, "trades": 55, "taker_buy_volume": 35.94, "taker_buy_quote": 275.68146}, {"ts": 1775133480000, "open": 7.665, "high": 7.683, "low": 7.664, "close": 7.683, "volume": 213.5, "quote_volume": 1638.97386, "trades": 57, "taker_buy_volume": 151.23, "taker_buy_quote": 1160.82163}, {"ts": 1775133540000, "open": 7.684, "high": 7.747, "low": 7.684, "close": 7.739, "volume": 822.28, "quote_volume": 6347.86808, "trades": 237, "taker_buy_volume": 670.6, "taker_buy_quote": 5176.64397}, {"ts": 1775133600000, "open": 7.74, "high": 7.758, "low": 7.74, "close": 7.74, "volume": 284.74, "quote_volume": 2206.71537, "trades": 190, "taker_buy_volume": 44.26, "taker_buy_quote": 343.0676}, {"ts": 1775133660000, "open": 7.744, "high": 7.745, "low": 7.733, "close": 7.733, "volume": 30.51, "quote_volume": 236.12603, "trades": 21, "taker_buy_volume": 2.6, "taker_buy_quote": 20.1357}, {"ts": 1775133720000, "open": 7.734, "high": 7.734, "low": 7.728, "close": 7.728, "volume": 7.27, "quote_volume": 56.20018, "trades": 7, "taker_buy_volume": 0.77, "taker_buy_quote": 5.95518}, {"ts": 1775133780000, "open": 7.727, "high": 7.733, "low": 7.722, "close": 7.733, "volume": 16.73, "quote_volume": 129.27486, "trades": 17, "taker_buy_volume": 7.8, "taker_buy_quote": 60.2979}, {"ts": 1775133840000, "open": 7.731, "high": 7.741, "low": 7.731, "close": 7.741, "volume": 10.93, "quote_volume": 84.56512, "trades": 9, "taker_buy_volume": 9.63, "taker_buy_quote": 74.51482}, {"ts": 1775133900000, "open": 7.742, "high": 7.742, "low": 7.735, "close": 7.735, "volume": 41.55, "quote_volume": 321.61876, "trades": 12, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0646}, {"ts": 1775133960000, "open": 7.739, "high": 7.745, "low": 7.733, "close": 7.733, "volume": 30.67, "quote_volume": 237.38994, "trades": 20, "taker_buy_volume": 16.37, "taker_buy_quote": 126.73654}, {"ts": 1775134020000, "open": 7.732, "high": 7.732, "low": 7.714, "close": 7.724, "volume": 49.58, "quote_volume": 382.78726, "trades": 36, "taker_buy_volume": 19.66, "taker_buy_quote": 151.73969}, {"ts": 1775134080000, "open": 7.722, "high": 7.728, "low": 7.718, "close": 7.723, "volume": 26.39, "quote_volume": 203.81361, "trades": 20, "taker_buy_volume": 17.29, "taker_buy_quote": 133.56031}, {"ts": 1775134140000, "open": 7.724, "high": 7.727, "low": 7.721, "close": 7.726, "volume": 16.62, "quote_volume": 128.38101, "trades": 16, "taker_buy_volume": 8.65, "taker_buy_quote": 66.8248}, {"ts": 1775134200000, "open": 7.726, "high": 7.732, "low": 7.722, "close": 7.726, "volume": 23.97, "quote_volume": 185.22253, "trades": 21, "taker_buy_volume": 10.97, "taker_buy_quote": 84.77803}, {"ts": 1775134260000, "open": 7.727, "high": 7.727, "low": 7.708, "close": 7.709, "volume": 37.74, "quote_volume": 291.17364, "trades": 25, "taker_buy_volume": 10.11, "taker_buy_quote": 77.96428}, {"ts": 1775134320000, "open": 7.707, "high": 7.707, "low": 7.69, "close": 7.69, "volume": 28.37, "quote_volume": 218.37524, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134380000, "open": 7.689, "high": 7.701, "low": 7.689, "close": 7.694, "volume": 38.52, "quote_volume": 296.37618, "trades": 27, "taker_buy_volume": 25.43, "taker_buy_quote": 195.65643}, {"ts": 1775134440000, "open": 7.695, "high": 7.701, "low": 7.688, "close": 7.693, "volume": 440.89, "quote_volume": 3391.46023, "trades": 69, "taker_buy_volume": 181.76, "taker_buy_quote": 1398.46103}, {"ts": 1775134500000, "open": 7.692, "high": 7.707, "low": 7.691, "close": 7.704, "volume": 102.98, "quote_volume": 793.23296, "trades": 46, "taker_buy_volume": 72.19, "taker_buy_quote": 555.99976}, {"ts": 1775134560000, "open": 7.705, "high": 7.711, "low": 7.675, "close": 7.682, "volume": 442.66, "quote_volume": 3405.95831, "trades": 268, "taker_buy_volume": 36.58, "taker_buy_quote": 281.39585}, {"ts": 1775134620000, "open": 7.678, "high": 7.678, "low": 7.669, "close": 7.674, "volume": 69.11, "quote_volume": 530.18095, "trades": 28, "taker_buy_volume": 7.52, "taker_buy_quote": 57.68364}, {"ts": 1775134680000, "open": 7.669, "high": 7.677, "low": 7.66, "close": 7.666, "volume": 295.26, "quote_volume": 2264.50971, "trades": 84, "taker_buy_volume": 66.91, "taker_buy_quote": 513.32149}, {"ts": 1775134740000, "open": 7.667, "high": 7.685, "low": 7.667, "close": 7.685, "volume": 81.8, "quote_volume": 628.10585, "trades": 38, "taker_buy_volume": 70.6, "taker_buy_quote": 542.1625}, {"ts": 1775134800000, "open": 7.686, "high": 7.698, "low": 7.686, "close": 7.693, "volume": 28.81, "quote_volume": 221.62611, "trades": 26, "taker_buy_volume": 19.64, "taker_buy_quote": 151.07213}, {"ts": 1775134860000, "open": 7.694, "high": 7.695, "low": 7.678, "close": 7.682, "volume": 55.73, "quote_volume": 428.25701, "trades": 38, "taker_buy_volume": 14.26, "taker_buy_quote": 109.57807}, {"ts": 1775134920000, "open": 7.682, "high": 7.704, "low": 7.682, "close": 7.693, "volume": 605.1, "quote_volume": 4653.22739, "trades": 96, "taker_buy_volume": 454.27, "taker_buy_quote": 3493.71883}, {"ts": 1775134980000, "open": 7.694, "high": 7.709, "low": 7.687, "close": 7.694, "volume": 96.03, "quote_volume": 739.25711, "trades": 68, "taker_buy_volume": 64.61, "taker_buy_quote": 497.42279}, {"ts": 1775135040000, "open": 7.695, "high": 7.728, "low": 7.695, "close": 7.72, "volume": 344.43, "quote_volume": 2656.90759, "trades": 128, "taker_buy_volume": 274.29, "taker_buy_quote": 2115.6445}, {"ts": 1775135100000, "open": 7.719, "high": 7.725, "low": 7.717, "close": 7.725, "volume": 109.59, "quote_volume": 845.99093, "trades": 34, "taker_buy_volume": 80.22, "taker_buy_quote": 619.30082}, {"ts": 1775135160000, "open": 7.725, "high": 7.754, "low": 7.725, "close": 7.749, "volume": 513.93, "quote_volume": 3976.41641, "trades": 94, "taker_buy_volume": 444.73, "taker_buy_quote": 3440.79406}, {"ts": 1775135220000, "open": 7.75, "high": 7.752, "low": 7.747, "close": 7.749, "volume": 219.76, "quote_volume": 1702.88742, "trades": 41, "taker_buy_volume": 174.38, "taker_buy_quote": 1351.22158}, {"ts": 1775135280000, "open": 7.747, "high": 7.748, "low": 7.714, "close": 7.727, "volume": 711.89, "quote_volume": 5499.62644, "trades": 109, "taker_buy_volume": 102.94, "taker_buy_quote": 796.4204}, {"ts": 1775135340000, "open": 7.727, "high": 7.777, "low": 7.727, "close": 7.772, "volume": 588.35, "quote_volume": 4564.59292, "trades": 183, "taker_buy_volume": 528.17, "taker_buy_quote": 4097.80349}, {"ts": 1775135400000, "open": 7.772, "high": 7.772, "low": 7.75, "close": 7.758, "volume": 152.45, "quote_volume": 1182.99249, "trades": 52, "taker_buy_volume": 110.28, "taker_buy_quote": 855.80032}, {"ts": 1775135460000, "open": 7.753, "high": 7.761, "low": 7.72, "close": 7.752, "volume": 1097.51, "quote_volume": 8491.96728, "trades": 192, "taker_buy_volume": 612.2, "taker_buy_quote": 4740.60866}, {"ts": 1775135520000, "open": 7.742, "high": 7.742, "low": 7.739, "close": 7.739, "volume": 9.46, "quote_volume": 73.23152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 7.746, "high": 7.749, "low": 7.745, "close": 7.745, "volume": 11.65, "quote_volume": 90.25005, "trades": 10, "taker_buy_volume": 5.2, "taker_buy_quote": 40.287}, {"ts": 1775135640000, "open": 7.745, "high": 7.754, "low": 7.745, "close": 7.745, "volume": 39.28, "quote_volume": 304.36926, "trades": 27, "taker_buy_volume": 11.54, "taker_buy_quote": 89.42536}, {"ts": 1775135700000, "open": 7.745, "high": 7.763, "low": 7.74, "close": 7.743, "volume": 446.89, "quote_volume": 3464.74747, "trades": 103, "taker_buy_volume": 319.67, "taker_buy_quote": 2479.28634}, {"ts": 1775135760000, "open": 7.743, "high": 7.782, "low": 7.743, "close": 7.773, "volume": 1401.47, "quote_volume": 10874.18266, "trades": 231, "taker_buy_volume": 1255.78, "taker_buy_quote": 9743.2777}, {"ts": 1775135820000, "open": 7.772, "high": 7.808, "low": 7.77, "close": 7.802, "volume": 463.46, "quote_volume": 3610.76053, "trades": 124, "taker_buy_volume": 387.76, "taker_buy_quote": 3020.99491}, {"ts": 1775135880000, "open": 7.801, "high": 7.817, "low": 7.8, "close": 7.812, "volume": 561.13, "quote_volume": 4381.67322, "trades": 121, "taker_buy_volume": 437.91, "taker_buy_quote": 3419.65521}, {"ts": 1775135940000, "open": 7.811, "high": 7.834, "low": 7.785, "close": 7.824, "volume": 2044.89, "quote_volume": 15976.3247, "trades": 428, "taker_buy_volume": 1470.38, "taker_buy_quote": 11489.2789}, {"ts": 1775136000000, "open": 7.823, "high": 7.836, "low": 7.82, "close": 7.828, "volume": 116.55, "quote_volume": 912.04106, "trades": 53, "taker_buy_volume": 82.61, "taker_buy_quote": 646.42926}, {"ts": 1775136060000, "open": 7.824, "high": 7.824, "low": 7.803, "close": 7.803, "volume": 102.66, "quote_volume": 801.98077, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 7.804, "high": 7.813, "low": 7.803, "close": 7.812, "volume": 7.74, "quote_volume": 60.44295, "trades": 6, "taker_buy_volume": 3.87, "taker_buy_quote": 30.23244}, {"ts": 1775136180000, "open": 7.811, "high": 7.811, "low": 7.804, "close": 7.81, "volume": 96.18, "quote_volume": 751.12129, "trades": 15, "taker_buy_volume": 19.78, "taker_buy_quote": 154.46309}, {"ts": 1775136240000, "open": 7.811, "high": 7.814, "low": 7.796, "close": 7.81, "volume": 87.94, "quote_volume": 686.41317, "trades": 49, "taker_buy_volume": 62.92, "taker_buy_quote": 491.1574}, {"ts": 1775136300000, "open": 7.804, "high": 7.804, "low": 7.804, "close": 7.804, "volume": 1.28, "quote_volume": 9.98912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136360000, "open": 7.804, "high": 7.804, "low": 7.79, "close": 7.79, "volume": 19.8, "quote_volume": 154.37745, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 7.79, "high": 7.79, "low": 7.785, "close": 7.785, "volume": 10.74, "quote_volume": 83.64138, "trades": 10, "taker_buy_volume": 3.87, "taker_buy_quote": 30.14343}, {"ts": 1775136480000, "open": 7.784, "high": 7.798, "low": 7.784, "close": 7.798, "volume": 399.52, "quote_volume": 3115.30396, "trades": 35, "taker_buy_volume": 394.45, "taker_buy_quote": 3075.79897}, {"ts": 1775136540000, "open": 7.799, "high": 7.803, "low": 7.799, "close": 7.801, "volume": 9.03, "quote_volume": 70.44432, "trades": 7, "taker_buy_volume": 6.45, "taker_buy_quote": 50.31645}, {"ts": 1775136600000, "open": 7.804, "high": 7.806, "low": 7.797, "close": 7.803, "volume": 71.76, "quote_volume": 559.85364, "trades": 14, "taker_buy_volume": 64.9, "taker_buy_quote": 506.35848}, {"ts": 1775136660000, "open": 7.797, "high": 7.805, "low": 7.796, "close": 7.805, "volume": 22.43, "quote_volume": 174.90801, "trades": 6, "taker_buy_volume": 3.67, "taker_buy_quote": 28.64088}, {"ts": 1775136720000, "open": 7.803, "high": 7.808, "low": 7.799, "close": 7.807, "volume": 15.48, "quote_volume": 120.80205, "trades": 13, "taker_buy_volume": 7.74, "taker_buy_quote": 60.41457}, {"ts": 1775136780000, "open": 7.809, "high": 7.81, "low": 7.787, "close": 7.804, "volume": 166.87, "quote_volume": 1301.93505, "trades": 47, "taker_buy_volume": 90.97, "taker_buy_quote": 709.78989}, {"ts": 1775136840000, "open": 7.805, "high": 7.809, "low": 7.798, "close": 7.798, "volume": 38.68, "quote_volume": 301.95408, "trades": 18, "taker_buy_volume": 6.45, "taker_buy_quote": 50.35515}, {"ts": 1775136900000, "open": 7.799, "high": 7.802, "low": 7.787, "close": 7.787, "volume": 23.16, "quote_volume": 180.54468, "trades": 17, "taker_buy_volume": 8.97, "taker_buy_quote": 69.9762}, {"ts": 1775136960000, "open": 7.788, "high": 7.812, "low": 7.786, "close": 7.798, "volume": 495.01, "quote_volume": 3861.68709, "trades": 102, "taker_buy_volume": 441.3, "taker_buy_quote": 3442.67068}, {"ts": 1775137020000, "open": 7.799, "high": 7.81, "low": 7.797, "close": 7.799, "volume": 56.48, "quote_volume": 440.67144, "trades": 33, "taker_buy_volume": 18.58, "taker_buy_quote": 144.99855}, {"ts": 1775137080000, "open": 7.798, "high": 7.821, "low": 7.798, "close": 7.821, "volume": 46.76, "quote_volume": 365.22056, "trades": 30, "taker_buy_volume": 27.32, "taker_buy_quote": 213.41204}, {"ts": 1775137140000, "open": 7.822, "high": 7.856, "low": 7.822, "close": 7.849, "volume": 432.75, "quote_volume": 3393.92198, "trades": 86, "taker_buy_volume": 350.55, "taker_buy_quote": 2748.65467}, {"ts": 1775137200000, "open": 7.85, "high": 7.852, "low": 7.835, "close": 7.835, "volume": 81.55, "quote_volume": 639.5494, "trades": 27, "taker_buy_volume": 18.19, "taker_buy_quote": 142.78531}, {"ts": 1775137260000, "open": 7.834, "high": 7.85, "low": 7.826, "close": 7.836, "volume": 365.16, "quote_volume": 2861.75932, "trades": 113, "taker_buy_volume": 248.83, "taker_buy_quote": 1950.44164}, {"ts": 1775137320000, "open": 7.835, "high": 7.858, "low": 7.833, "close": 7.847, "volume": 475.81, "quote_volume": 3733.95632, "trades": 124, "taker_buy_volume": 440.47, "taker_buy_quote": 3456.71002}, {"ts": 1775137380000, "open": 7.846, "high": 7.846, "low": 7.828, "close": 7.84, "volume": 268.89, "quote_volume": 2106.73732, "trades": 48, "taker_buy_volume": 200.92, "taker_buy_quote": 1574.19122}, {"ts": 1775137440000, "open": 7.841, "high": 7.842, "low": 7.839, "close": 7.839, "volume": 6.4, "quote_volume": 50.17984, "trades": 5, "taker_buy_volume": 2.56, "taker_buy_quote": 20.07424}, {"ts": 1775137500000, "open": 7.838, "high": 7.852, "low": 7.837, "close": 7.852, "volume": 22.85, "quote_volume": 179.24858, "trades": 14, "taker_buy_volume": 14.08, "taker_buy_quote": 110.48576}, {"ts": 1775137560000, "open": 7.851, "high": 7.851, "low": 7.831, "close": 7.831, "volume": 44.14, "quote_volume": 346.14071, "trades": 31, "taker_buy_volume": 14.07, "taker_buy_quote": 110.36377}, {"ts": 1775137620000, "open": 7.83, "high": 7.83, "low": 7.811, "close": 7.811, "volume": 101.68, "quote_volume": 795.22133, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 7.81, "high": 7.819, "low": 7.807, "close": 7.819, "volume": 50.93, "quote_volume": 397.96707, "trades": 21, "taker_buy_volume": 45.77, "taker_buy_quote": 357.67521}, {"ts": 1775137740000, "open": 7.816, "high": 7.829, "low": 7.807, "close": 7.818, "volume": 504.98, "quote_volume": 3947.94086, "trades": 79, "taker_buy_volume": 312.34, "taker_buy_quote": 2442.84259}, {"ts": 1775137800000, "open": 7.817, "high": 7.817, "low": 7.795, "close": 7.795, "volume": 349.62, "quote_volume": 2730.65156, "trades": 70, "taker_buy_volume": 5.68, "taker_buy_quote": 44.33061}, {"ts": 1775137860000, "open": 7.794, "high": 7.796, "low": 7.786, "close": 7.789, "volume": 22.87, "quote_volume": 178.18572, "trades": 16, "taker_buy_volume": 10.39, "taker_buy_quote": 80.96652}, {"ts": 1775137920000, "open": 7.79, "high": 7.79, "low": 7.79, "close": 7.79, "volume": 1.29, "quote_volume": 10.0491, "trades": 1, "taker_buy_volume": 1.29, "taker_buy_quote": 10.0491}, {"ts": 1775137980000, "open": 7.791, "high": 7.798, "low": 7.787, "close": 7.791, "volume": 90.3, "quote_volume": 703.78108, "trades": 24, "taker_buy_volume": 79.98, "taker_buy_quote": 623.38312}, {"ts": 1775138040000, "open": 7.792, "high": 7.804, "low": 7.786, "close": 7.786, "volume": 53.57, "quote_volume": 417.5943, "trades": 40, "taker_buy_volume": 31.64, "taker_buy_quote": 246.70284}, {"ts": 1775138100000, "open": 7.785, "high": 7.792, "low": 7.779, "close": 7.785, "volume": 49.12, "quote_volume": 382.44504, "trades": 25, "taker_buy_volume": 40.11, "taker_buy_quote": 312.32917}, {"ts": 1775138160000, "open": 7.782, "high": 7.782, "low": 7.763, "close": 7.768, "volume": 568.43, "quote_volume": 4419.76927, "trades": 52, "taker_buy_volume": 3.87, "taker_buy_quote": 30.05829}, {"ts": 1775138220000, "open": 7.769, "high": 7.778, "low": 7.769, "close": 7.778, "volume": 81.51, "quote_volume": 633.88422, "trades": 15, "taker_buy_volume": 81.51, "taker_buy_quote": 633.88422}, {"ts": 1775138280000, "open": 7.779, "high": 7.783, "low": 7.779, "close": 7.783, "volume": 11.27, "quote_volume": 87.69473, "trades": 7, "taker_buy_volume": 11.27, "taker_buy_quote": 87.69473}, {"ts": 1775138340000, "open": 7.783, "high": 7.794, "low": 7.783, "close": 7.794, "volume": 16.7, "quote_volume": 130.0714, "trades": 16, "taker_buy_volume": 16.7, "taker_buy_quote": 130.0714}, {"ts": 1775138400000, "open": 7.791, "high": 7.801, "low": 7.787, "close": 7.797, "volume": 33.87, "quote_volume": 264.00203, "trades": 24, "taker_buy_volume": 23.41, "taker_buy_quote": 182.50402}, {"ts": 1775138460000, "open": 7.801, "high": 7.828, "low": 7.801, "close": 7.823, "volume": 560.99, "quote_volume": 4384.17623, "trades": 126, "taker_buy_volume": 435.2, "taker_buy_quote": 3400.93145}, {"ts": 1775138520000, "open": 7.823, "high": 7.827, "low": 7.797, "close": 7.82, "volume": 249.29, "quote_volume": 1946.93401, "trades": 76, "taker_buy_volume": 46.85, "taker_buy_quote": 366.2994}, {"ts": 1775138580000, "open": 7.819, "high": 7.828, "low": 7.814, "close": 7.814, "volume": 188.86, "quote_volume": 1477.40014, "trades": 67, "taker_buy_volume": 124.34, "taker_buy_quote": 972.994}, {"ts": 1775138640000, "open": 7.814, "high": 7.827, "low": 7.812, "close": 7.822, "volume": 199.77, "quote_volume": 1562.10936, "trades": 63, "taker_buy_volume": 179.79, "taker_buy_quote": 1405.86845}, {"ts": 1775138700000, "open": 7.82, "high": 7.825, "low": 7.817, "close": 7.82, "volume": 134.23, "quote_volume": 1049.62398, "trades": 42, "taker_buy_volume": 121.4, "taker_buy_quote": 949.30784}, {"ts": 1775138760000, "open": 7.819, "high": 7.82, "low": 7.804, "close": 7.82, "volume": 74.52, "quote_volume": 582.01707, "trades": 49, "taker_buy_volume": 32.76, "taker_buy_quote": 255.89715}, {"ts": 1775138820000, "open": 7.821, "high": 7.828, "low": 7.814, "close": 7.82, "volume": 89.97, "quote_volume": 703.69866, "trades": 50, "taker_buy_volume": 21.36, "taker_buy_quote": 167.09593}, {"ts": 1775138880000, "open": 7.82, "high": 7.82, "low": 7.814, "close": 7.815, "volume": 87.18, "quote_volume": 681.46114, "trades": 20, "taker_buy_volume": 6.61, "taker_buy_quote": 51.65183}, {"ts": 1775138940000, "open": 7.816, "high": 7.825, "low": 7.816, "close": 7.825, "volume": 16.29, "quote_volume": 127.39443, "trades": 19, "taker_buy_volume": 13.71, "taker_buy_quote": 107.22012}, {"ts": 1775139000000, "open": 7.825, "high": 7.873, "low": 7.825, "close": 7.872, "volume": 1678.11, "quote_volume": 13157.78768, "trades": 201, "taker_buy_volume": 1365.97, "taker_buy_quote": 10704.05283}, {"ts": 1775139060000, "open": 7.872, "high": 7.914, "low": 7.872, "close": 7.903, "volume": 856.13, "quote_volume": 6757.55029, "trades": 207, "taker_buy_volume": 749.75, "taker_buy_quote": 5917.89774}, {"ts": 1775139120000, "open": 7.903, "high": 7.923, "low": 7.889, "close": 7.894, "volume": 1757.89, "quote_volume": 13906.94033, "trades": 210, "taker_buy_volume": 359.1, "taker_buy_quote": 2841.39791}, {"ts": 1775139180000, "open": 7.897, "high": 7.926, "low": 7.897, "close": 7.897, "volume": 894.09, "quote_volume": 7075.95266, "trades": 158, "taker_buy_volume": 492.9, "taker_buy_quote": 3900.87701}, {"ts": 1775139240000, "open": 7.896, "high": 7.899, "low": 7.884, "close": 7.899, "volume": 49.89, "quote_volume": 393.61218, "trades": 32, "taker_buy_volume": 22.62, "taker_buy_quote": 178.51704}, {"ts": 1775139300000, "open": 7.898, "high": 7.903, "low": 7.886, "close": 7.894, "volume": 92.15, "quote_volume": 727.56768, "trades": 57, "taker_buy_volume": 40.96, "taker_buy_quote": 323.4883}, {"ts": 1775139360000, "open": 7.888, "high": 7.888, "low": 7.855, "close": 7.855, "volume": 331.86, "quote_volume": 2611.40096, "trades": 83, "taker_buy_volume": 24.88, "taker_buy_quote": 195.83635}, {"ts": 1775139420000, "open": 7.853, "high": 7.858, "low": 7.843, "close": 7.852, "volume": 960.94, "quote_volume": 7540.66621, "trades": 69, "taker_buy_volume": 856.75, "taker_buy_quote": 6722.99865}, {"ts": 1775139480000, "open": 7.851, "high": 7.866, "low": 7.85, "close": 7.866, "volume": 124.34, "quote_volume": 977.02428, "trades": 29, "taker_buy_volume": 87.81, "taker_buy_quote": 690.22085}, {"ts": 1775139540000, "open": 7.859, "high": 7.859, "low": 7.849, "close": 7.856, "volume": 35.46, "quote_volume": 278.43799, "trades": 25, "taker_buy_volume": 21.38, "taker_buy_quote": 167.85367}, {"ts": 1775139600000, "open": 7.857, "high": 7.858, "low": 7.846, "close": 7.857, "volume": 236.1, "quote_volume": 1854.421, "trades": 76, "taker_buy_volume": 209.22, "taker_buy_quote": 1643.36692}, {"ts": 1775139660000, "open": 7.854, "high": 7.863, "low": 7.852, "close": 7.852, "volume": 44.0, "quote_volume": 345.7172, "trades": 22, "taker_buy_volume": 10.24, "taker_buy_quote": 80.48128}, {"ts": 1775139720000, "open": 7.851, "high": 7.867, "low": 7.849, "close": 7.866, "volume": 37.84, "quote_volume": 297.34924, "trades": 24, "taker_buy_volume": 32.72, "taker_buy_quote": 257.13676}, {"ts": 1775139780000, "open": 7.865, "high": 7.866, "low": 7.854, "close": 7.854, "volume": 103.46, "quote_volume": 813.24576, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139840000, "open": 7.854, "high": 7.854, "low": 7.854, "close": 7.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 7.861, "high": 7.863, "low": 7.85, "close": 7.853, "volume": 29.16, "quote_volume": 229.03107, "trades": 19, "taker_buy_volume": 16.36, "taker_buy_quote": 128.49347}, {"ts": 1775139960000, "open": 7.849, "high": 7.853, "low": 7.846, "close": 7.85, "volume": 83.27, "quote_volume": 653.58761, "trades": 18, "taker_buy_volume": 78.15, "taker_buy_quote": 613.40841}, {"ts": 1775140020000, "open": 7.851, "high": 7.861, "low": 7.849, "close": 7.852, "volume": 219.35, "quote_volume": 1722.44059, "trades": 46, "taker_buy_volume": 205.46, "taker_buy_quote": 1613.31985}, {"ts": 1775140080000, "open": 7.851, "high": 7.851, "low": 7.818, "close": 7.839, "volume": 596.31, "quote_volume": 4672.09596, "trades": 103, "taker_buy_volume": 106.77, "taker_buy_quote": 836.82396}, {"ts": 1775140140000, "open": 7.837, "high": 7.84, "low": 7.827, "close": 7.827, "volume": 22.85, "quote_volume": 178.96087, "trades": 15, "taker_buy_volume": 11.33, "taker_buy_quote": 88.73879}, {"ts": 1775140200000, "open": 7.832, "high": 7.832, "low": 7.824, "close": 7.829, "volume": 12.8, "quote_volume": 100.18816, "trades": 10, "taker_buy_volume": 6.4, "taker_buy_quote": 50.10176}, {"ts": 1775140260000, "open": 7.83, "high": 7.851, "low": 7.83, "close": 7.841, "volume": 249.99, "quote_volume": 1961.59694, "trades": 49, "taker_buy_volume": 234.42, "taker_buy_quote": 1839.51347}, {"ts": 1775140320000, "open": 7.84, "high": 7.841, "low": 7.828, "close": 7.841, "volume": 56.14, "quote_volume": 439.77519, "trades": 33, "taker_buy_volume": 28.95, "taker_buy_quote": 226.73708}, {"ts": 1775140380000, "open": 7.842, "high": 7.858, "low": 7.842, "close": 7.858, "volume": 35.33, "quote_volume": 277.35714, "trades": 23, "taker_buy_volume": 31.49, "taker_buy_quote": 247.20546}, {"ts": 1775140440000, "open": 7.858, "high": 7.863, "low": 7.85, "close": 7.863, "volume": 45.08, "quote_volume": 354.16212, "trades": 32, "taker_buy_volume": 20.48, "taker_buy_quote": 160.91825}, {"ts": 1775140500000, "open": 7.862, "high": 7.873, "low": 7.858, "close": 7.871, "volume": 213.5, "quote_volume": 1678.54961, "trades": 43, "taker_buy_volume": 190.65, "taker_buy_quote": 1498.88281}, {"ts": 1775140560000, "open": 7.87, "high": 7.87, "low": 7.852, "close": 7.852, "volume": 259.56, "quote_volume": 2040.75444, "trades": 107, "taker_buy_volume": 119.24, "taker_buy_quote": 937.81163}, {"ts": 1775140620000, "open": 7.851, "high": 7.87, "low": 7.848, "close": 7.848, "volume": 226.86, "quote_volume": 1783.07888, "trades": 84, "taker_buy_volume": 107.54, "taker_buy_quote": 845.64868}, {"ts": 1775140680000, "open": 7.849, "high": 7.856, "low": 7.848, "close": 7.855, "volume": 32.94, "quote_volume": 258.623, "trades": 25, "taker_buy_volume": 18.95, "taker_buy_quote": 148.80715}, {"ts": 1775140740000, "open": 7.856, "high": 7.863, "low": 7.856, "close": 7.863, "volume": 9.22, "quote_volume": 72.46816, "trades": 12, "taker_buy_volume": 9.22, "taker_buy_quote": 72.46816}, {"ts": 1775140800000, "open": 7.864, "high": 7.878, "low": 7.864, "close": 7.867, "volume": 65.62, "quote_volume": 516.51203, "trades": 44, "taker_buy_volume": 23.93, "taker_buy_quote": 188.35798}, {"ts": 1775140860000, "open": 7.866, "high": 7.866, "low": 7.859, "close": 7.863, "volume": 36.85, "quote_volume": 289.73547, "trades": 21, "taker_buy_volume": 26.61, "taker_buy_quote": 209.22347}, {"ts": 1775140920000, "open": 7.863, "high": 7.863, "low": 7.863, "close": 7.863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140980000, "open": 7.86, "high": 7.869, "low": 7.859, "close": 7.867, "volume": 48.81, "quote_volume": 383.78026, "trades": 20, "taker_buy_volume": 43.69, "taker_buy_quote": 343.51914}, {"ts": 1775141040000, "open": 7.866, "high": 7.872, "low": 7.86, "close": 7.872, "volume": 21.76, "quote_volume": 171.15648, "trades": 19, "taker_buy_volume": 12.8, "taker_buy_quote": 100.704}, {"ts": 1775141100000, "open": 7.873, "high": 7.875, "low": 7.862, "close": 7.862, "volume": 36.91, "quote_volume": 290.44842, "trades": 25, "taker_buy_volume": 7.68, "taker_buy_quote": 60.45312}, {"ts": 1775141160000, "open": 7.861, "high": 7.861, "low": 7.851, "close": 7.855, "volume": 30.7, "quote_volume": 241.16138, "trades": 23, "taker_buy_volume": 12.78, "taker_buy_quote": 100.38186}, {"ts": 1775141220000, "open": 7.856, "high": 7.857, "low": 7.846, "close": 7.846, "volume": 53.01, "quote_volume": 416.00478, "trades": 13, "taker_buy_volume": 2.56, "taker_buy_quote": 20.11264}, {"ts": 1775141280000, "open": 7.845, "high": 7.845, "low": 7.844, "close": 7.844, "volume": 3.43, "quote_volume": 26.9062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 7.843, "high": 7.843, "low": 7.832, "close": 7.836, "volume": 194.41, "quote_volume": 1524.06778, "trades": 29, "taker_buy_volume": 38.59, "taker_buy_quote": 302.47594}, {"ts": 1775141400000, "open": 7.837, "high": 7.838, "low": 7.834, "close": 7.834, "volume": 9.02, "quote_volume": 70.68468, "trades": 7, "taker_buy_volume": 2.56, "taker_buy_quote": 20.064}, {"ts": 1775141460000, "open": 7.833, "high": 7.833, "low": 7.823, "close": 7.833, "volume": 32.7, "quote_volume": 255.97776, "trades": 33, "taker_buy_volume": 12.8, "taker_buy_quote": 100.20864}, {"ts": 1775141520000, "open": 7.834, "high": 7.855, "low": 7.832, "close": 7.855, "volume": 109.27, "quote_volume": 857.08924, "trades": 47, "taker_buy_volume": 96.47, "taker_buy_quote": 756.8166}, {"ts": 1775141580000, "open": 7.852, "high": 7.857, "low": 7.846, "close": 7.848, "volume": 42.27, "quote_volume": 331.87594, "trades": 33, "taker_buy_volume": 12.8, "taker_buy_quote": 100.51968}, {"ts": 1775141640000, "open": 7.849, "high": 7.857, "low": 7.849, "close": 7.857, "volume": 20.09, "quote_volume": 157.74771, "trades": 17, "taker_buy_volume": 20.09, "taker_buy_quote": 157.74771}, {"ts": 1775141700000, "open": 7.854, "high": 7.861, "low": 7.854, "close": 7.861, "volume": 52.19, "quote_volume": 410.14196, "trades": 12, "taker_buy_volume": 50.91, "taker_buy_quote": 400.08884}, {"ts": 1775141760000, "open": 7.862, "high": 7.868, "low": 7.849, "close": 7.852, "volume": 133.1, "quote_volume": 1045.8394, "trades": 51, "taker_buy_volume": 21.18, "taker_buy_quote": 166.53508}, {"ts": 1775141820000, "open": 7.851, "high": 7.857, "low": 7.85, "close": 7.856, "volume": 36.68, "quote_volume": 288.11764, "trades": 24, "taker_buy_volume": 31.56, "taker_buy_quote": 247.9154}, {"ts": 1775141880000, "open": 7.857, "high": 7.861, "low": 7.857, "close": 7.86, "volume": 7.68, "quote_volume": 60.3584, "trades": 6, "taker_buy_volume": 6.4, "taker_buy_quote": 50.2976}, {"ts": 1775141940000, "open": 7.862, "high": 7.865, "low": 7.859, "close": 7.859, "volume": 25.09, "quote_volume": 197.2637, "trades": 19, "taker_buy_volume": 18.69, "taker_buy_quote": 146.96098}, {"ts": 1775142000000, "open": 7.862, "high": 7.868, "low": 7.853, "close": 7.858, "volume": 108.33, "quote_volume": 851.3969, "trades": 49, "taker_buy_volume": 27.93, "taker_buy_quote": 219.52657}, {"ts": 1775142060000, "open": 7.859, "high": 7.865, "low": 7.857, "close": 7.865, "volume": 20.48, "quote_volume": 160.98304, "trades": 16, "taker_buy_volume": 15.36, "taker_buy_quote": 120.74752}, {"ts": 1775142120000, "open": 7.866, "high": 7.87, "low": 7.86, "close": 7.861, "volume": 57.52, "quote_volume": 452.22377, "trades": 20, "taker_buy_volume": 31.83, "taker_buy_quote": 250.23628}, {"ts": 1775142180000, "open": 7.86, "high": 7.867, "low": 7.858, "close": 7.866, "volume": 48.72, "quote_volume": 383.1243, "trades": 26, "taker_buy_volume": 28.86, "taker_buy_quote": 226.97948}, {"ts": 1775142240000, "open": 7.868, "high": 7.899, "low": 7.867, "close": 7.899, "volume": 179.82, "quote_volume": 1416.82883, "trades": 62, "taker_buy_volume": 155.47, "taker_buy_quote": 1224.81141}, {"ts": 1775142300000, "open": 7.9, "high": 7.902, "low": 7.892, "close": 7.898, "volume": 126.24, "quote_volume": 996.91192, "trades": 69, "taker_buy_volume": 29.64, "taker_buy_quote": 234.11613}, {"ts": 1775142360000, "open": 7.893, "high": 7.896, "low": 7.889, "close": 7.896, "volume": 20.78, "quote_volume": 164.00881, "trades": 17, "taker_buy_volume": 8.54, "taker_buy_quote": 67.42803}, {"ts": 1775142420000, "open": 7.895, "high": 7.906, "low": 7.887, "close": 7.901, "volume": 140.02, "quote_volume": 1105.56304, "trades": 57, "taker_buy_volume": 55.05, "taker_buy_quote": 434.76256}, {"ts": 1775142480000, "open": 7.9, "high": 7.926, "low": 7.898, "close": 7.918, "volume": 505.81, "quote_volume": 4003.65349, "trades": 128, "taker_buy_volume": 422.51, "taker_buy_quote": 3344.51915}, {"ts": 1775142540000, "open": 7.917, "high": 7.925, "low": 7.909, "close": 7.918, "volume": 283.21, "quote_volume": 2241.8576, "trades": 86, "taker_buy_volume": 236.0, "taker_buy_quote": 1868.08902}, {"ts": 1775142600000, "open": 7.917, "high": 7.923, "low": 7.899, "close": 7.909, "volume": 497.47, "quote_volume": 3934.05635, "trades": 110, "taker_buy_volume": 420.07, "taker_buy_quote": 3321.99297}, {"ts": 1775142660000, "open": 7.907, "high": 7.913, "low": 7.898, "close": 7.899, "volume": 95.34, "quote_volume": 753.84366, "trades": 49, "taker_buy_volume": 55.94, "taker_buy_quote": 442.40628}, {"ts": 1775142720000, "open": 7.897, "high": 7.897, "low": 7.886, "close": 7.886, "volume": 18.5, "quote_volume": 145.99281, "trades": 16, "taker_buy_volume": 0.69, "taker_buy_quote": 5.44134}, {"ts": 1775142780000, "open": 7.885, "high": 7.885, "low": 7.869, "close": 7.869, "volume": 333.77, "quote_volume": 2628.66637, "trades": 41, "taker_buy_volume": 58.72, "taker_buy_quote": 462.54804}, {"ts": 1775142840000, "open": 7.868, "high": 7.877, "low": 7.857, "close": 7.872, "volume": 946.79, "quote_volume": 7451.05324, "trades": 127, "taker_buy_volume": 373.87, "taker_buy_quote": 2943.53751}, {"ts": 1775142900000, "open": 7.872, "high": 7.875, "low": 7.867, "close": 7.868, "volume": 242.83, "quote_volume": 1911.99926, "trades": 23, "taker_buy_volume": 32.71, "taker_buy_quote": 257.55022}, {"ts": 1775142960000, "open": 7.869, "high": 7.876, "low": 7.856, "close": 7.876, "volume": 301.08, "quote_volume": 2367.23365, "trades": 60, "taker_buy_volume": 54.46, "taker_buy_quote": 428.41064}, {"ts": 1775143020000, "open": 7.877, "high": 7.881, "low": 7.874, "close": 7.881, "volume": 15.7, "quote_volume": 123.6714, "trades": 15, "taker_buy_volume": 10.44, "taker_buy_quote": 82.24336}, {"ts": 1775143080000, "open": 7.881, "high": 7.901, "low": 7.881, "close": 7.901, "volume": 136.6, "quote_volume": 1077.18216, "trades": 45, "taker_buy_volume": 110.07, "taker_buy_quote": 868.03336}, {"ts": 1775143140000, "open": 7.901, "high": 7.903, "low": 7.884, "close": 7.886, "volume": 104.47, "quote_volume": 824.57231, "trades": 44, "taker_buy_volume": 6.12, "taker_buy_quote": 48.3184}, {"ts": 1775143200000, "open": 7.887, "high": 7.887, "low": 7.868, "close": 7.87, "volume": 84.94, "quote_volume": 669.18902, "trades": 56, "taker_buy_volume": 11.49, "taker_buy_quote": 90.46069}, {"ts": 1775143260000, "open": 7.872, "high": 7.872, "low": 7.855, "close": 7.868, "volume": 316.25, "quote_volume": 2486.00912, "trades": 138, "taker_buy_volume": 80.89, "taker_buy_quote": 635.96249}, {"ts": 1775143320000, "open": 7.867, "high": 7.872, "low": 7.854, "close": 7.865, "volume": 192.82, "quote_volume": 1516.41017, "trades": 75, "taker_buy_volume": 157.14, "taker_buy_quote": 1235.98405}, {"ts": 1775143380000, "open": 7.867, "high": 7.867, "low": 7.862, "close": 7.862, "volume": 29.17, "quote_volume": 229.39573, "trades": 31, "taker_buy_volume": 10.48, "taker_buy_quote": 82.4224}, {"ts": 1775143440000, "open": 7.867, "high": 7.867, "low": 7.855, "close": 7.863, "volume": 103.23, "quote_volume": 811.42223, "trades": 41, "taker_buy_volume": 13.45, "taker_buy_quote": 105.717}, {"ts": 1775143500000, "open": 7.863, "high": 7.878, "low": 7.853, "close": 7.875, "volume": 121.61, "quote_volume": 956.81007, "trades": 61, "taker_buy_volume": 93.36, "taker_buy_quote": 734.71557}, {"ts": 1775143560000, "open": 7.876, "high": 7.882, "low": 7.867, "close": 7.874, "volume": 472.23, "quote_volume": 3720.20317, "trades": 129, "taker_buy_volume": 330.43, "taker_buy_quote": 2603.26292}, {"ts": 1775143620000, "open": 7.873, "high": 7.873, "low": 7.856, "close": 7.856, "volume": 98.46, "quote_volume": 774.15274, "trades": 53, "taker_buy_volume": 36.38, "taker_buy_quote": 285.95877}, {"ts": 1775143680000, "open": 7.856, "high": 7.86, "low": 7.853, "close": 7.854, "volume": 85.72, "quote_volume": 673.4811, "trades": 48, "taker_buy_volume": 58.39, "taker_buy_quote": 458.76951}, {"ts": 1775143740000, "open": 7.856, "high": 7.87, "low": 7.852, "close": 7.87, "volume": 130.32, "quote_volume": 1024.57581, "trades": 48, "taker_buy_volume": 63.34, "taker_buy_quote": 497.98474}, {"ts": 1775143800000, "open": 7.869, "high": 7.876, "low": 7.858, "close": 7.864, "volume": 150.77, "quote_volume": 1185.9928, "trades": 68, "taker_buy_volume": 42.21, "taker_buy_quote": 332.22344}, {"ts": 1775143860000, "open": 7.865, "high": 7.872, "low": 7.858, "close": 7.865, "volume": 120.92, "quote_volume": 950.99051, "trades": 49, "taker_buy_volume": 46.24, "taker_buy_quote": 363.64456}, {"ts": 1775143920000, "open": 7.866, "high": 7.868, "low": 7.825, "close": 7.829, "volume": 1020.68, "quote_volume": 8003.38709, "trades": 175, "taker_buy_volume": 246.94, "taker_buy_quote": 1935.76105}, {"ts": 1775143980000, "open": 7.83, "high": 7.836, "low": 7.814, "close": 7.822, "volume": 549.25, "quote_volume": 4299.88535, "trades": 85, "taker_buy_volume": 174.59, "taker_buy_quote": 1367.26063}, {"ts": 1775144040000, "open": 7.823, "high": 7.841, "low": 7.822, "close": 7.823, "volume": 404.74, "quote_volume": 3169.62018, "trades": 112, "taker_buy_volume": 310.69, "taker_buy_quote": 2433.40058}, {"ts": 1775144100000, "open": 7.83, "high": 7.841, "low": 7.82, "close": 7.829, "volume": 593.08, "quote_volume": 4643.93539, "trades": 131, "taker_buy_volume": 190.18, "taker_buy_quote": 1489.36377}, {"ts": 1775144160000, "open": 7.83, "high": 7.831, "low": 7.822, "close": 7.829, "volume": 84.83, "quote_volume": 664.06518, "trades": 60, "taker_buy_volume": 37.8, "taker_buy_quote": 295.92129}, {"ts": 1775144220000, "open": 7.827, "high": 7.838, "low": 7.823, "close": 7.834, "volume": 112.56, "quote_volume": 881.42306, "trades": 73, "taker_buy_volume": 86.14, "taker_buy_quote": 674.51811}, {"ts": 1775144280000, "open": 7.833, "high": 7.834, "low": 7.822, "close": 7.822, "volume": 258.55, "quote_volume": 2023.42525, "trades": 81, "taker_buy_volume": 45.94, "taker_buy_quote": 359.56593}, {"ts": 1775144340000, "open": 7.822, "high": 7.826, "low": 7.818, "close": 7.826, "volume": 152.22, "quote_volume": 1190.6945, "trades": 36, "taker_buy_volume": 108.94, "taker_buy_quote": 852.17886}, {"ts": 1775144400000, "open": 7.827, "high": 7.828, "low": 7.818, "close": 7.82, "volume": 83.42, "quote_volume": 652.65812, "trades": 54, "taker_buy_volume": 45.27, "taker_buy_quote": 354.17695}, {"ts": 1775144460000, "open": 7.822, "high": 7.824, "low": 7.817, "close": 7.824, "volume": 36.85, "quote_volume": 288.1748, "trades": 23, "taker_buy_volume": 28.33, "taker_buy_quote": 221.55275}, {"ts": 1775144520000, "open": 7.823, "high": 7.824, "low": 7.819, "close": 7.819, "volume": 21.83, "quote_volume": 170.77491, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 7.819, "high": 7.832, "low": 7.777, "close": 7.783, "volume": 1195.94, "quote_volume": 9330.21862, "trades": 207, "taker_buy_volume": 196.06, "taker_buy_quote": 1529.10647}, {"ts": 1775144640000, "open": 7.784, "high": 7.789, "low": 7.78, "close": 7.789, "volume": 90.19, "quote_volume": 702.13608, "trades": 27, "taker_buy_volume": 29.65, "taker_buy_quote": 230.85488}, {"ts": 1775144700000, "open": 7.786, "high": 7.795, "low": 7.771, "close": 7.771, "volume": 679.42, "quote_volume": 5289.27566, "trades": 96, "taker_buy_volume": 354.97, "taker_buy_quote": 2764.60992}, {"ts": 1775144760000, "open": 7.777, "high": 7.789, "low": 7.763, "close": 7.767, "volume": 1154.84, "quote_volume": 8981.25226, "trades": 186, "taker_buy_volume": 521.72, "taker_buy_quote": 4058.5328}, {"ts": 1775144820000, "open": 7.769, "high": 7.778, "low": 7.766, "close": 7.767, "volume": 125.73, "quote_volume": 977.00307, "trades": 62, "taker_buy_volume": 73.84, "taker_buy_quote": 573.87865}, {"ts": 1775144880000, "open": 7.773, "high": 7.775, "low": 7.761, "close": 7.764, "volume": 46.8, "quote_volume": 363.52177, "trades": 40, "taker_buy_volume": 16.28, "taker_buy_quote": 126.4294}, {"ts": 1775144940000, "open": 7.766, "high": 7.777, "low": 7.766, "close": 7.777, "volume": 43.5, "quote_volume": 338.16955, "trades": 30, "taker_buy_volume": 23.15, "taker_buy_quote": 179.94094}, {"ts": 1775145000000, "open": 7.778, "high": 7.778, "low": 7.768, "close": 7.768, "volume": 30.7, "quote_volume": 238.65688, "trades": 22, "taker_buy_volume": 3.74, "taker_buy_quote": 29.07992}, {"ts": 1775145060000, "open": 7.769, "high": 7.769, "low": 7.761, "close": 7.761, "volume": 14.02, "quote_volume": 108.8521, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 7.763, "high": 7.78, "low": 7.763, "close": 7.779, "volume": 240.31, "quote_volume": 1868.0952, "trades": 84, "taker_buy_volume": 69.01, "taker_buy_quote": 536.54404}, {"ts": 1775145180000, "open": 7.78, "high": 7.782, "low": 7.775, "close": 7.781, "volume": 31.71, "quote_volume": 246.65337, "trades": 23, "taker_buy_volume": 14.25, "taker_buy_quote": 110.84406}, {"ts": 1775145240000, "open": 7.781, "high": 7.781, "low": 7.771, "close": 7.777, "volume": 31.85, "quote_volume": 247.61129, "trades": 25, "taker_buy_volume": 10.5, "taker_buy_quote": 81.62875}, {"ts": 1775145300000, "open": 7.777, "high": 7.777, "low": 7.771, "close": 7.773, "volume": 29.69, "quote_volume": 230.8594, "trades": 13, "taker_buy_volume": 2.58, "taker_buy_quote": 20.06337}, {"ts": 1775145360000, "open": 7.772, "high": 7.773, "low": 7.765, "close": 7.77, "volume": 85.87, "quote_volume": 667.07502, "trades": 42, "taker_buy_volume": 51.9, "taker_buy_quote": 403.13672}, {"ts": 1775145420000, "open": 7.771, "high": 7.773, "low": 7.762, "close": 7.762, "volume": 138.81, "quote_volume": 1078.59467, "trades": 51, "taker_buy_volume": 6.45, "taker_buy_quote": 50.11521}, {"ts": 1775145480000, "open": 7.762, "high": 7.762, "low": 7.757, "close": 7.76, "volume": 25.69, "quote_volume": 199.33486, "trades": 20, "taker_buy_volume": 6.83, "taker_buy_quote": 53.00174}, {"ts": 1775145540000, "open": 7.761, "high": 7.763, "low": 7.755, "close": 7.76, "volume": 19.5, "quote_volume": 151.30438, "trades": 18, "taker_buy_volume": 9.1, "taker_buy_quote": 70.616}, {"ts": 1775145600000, "open": 7.761, "high": 7.763, "low": 7.741, "close": 7.746, "volume": 151.08, "quote_volume": 1170.80632, "trades": 62, "taker_buy_volume": 25.4, "taker_buy_quote": 196.8349}, {"ts": 1775145660000, "open": 7.747, "high": 7.751, "low": 7.746, "close": 7.747, "volume": 77.29, "quote_volume": 598.877, "trades": 56, "taker_buy_volume": 47.54, "taker_buy_quote": 368.33658}, {"ts": 1775145720000, "open": 7.748, "high": 7.748, "low": 7.742, "close": 7.742, "volume": 44.67, "quote_volume": 346.00214, "trades": 11, "taker_buy_volume": 1.3, "taker_buy_quote": 10.0724}, {"ts": 1775145780000, "open": 7.741, "high": 7.742, "low": 7.723, "close": 7.724, "volume": 317.3, "quote_volume": 2453.12769, "trades": 111, "taker_buy_volume": 170.07, "taker_buy_quote": 1314.69328}, {"ts": 1775145840000, "open": 7.723, "high": 7.727, "low": 7.709, "close": 7.709, "volume": 63.49, "quote_volume": 490.16952, "trades": 30, "taker_buy_volume": 23.81, "taker_buy_quote": 183.91899}, {"ts": 1775145900000, "open": 7.71, "high": 7.712, "low": 7.704, "close": 7.704, "volume": 112.49, "quote_volume": 867.25412, "trades": 18, "taker_buy_volume": 11.51, "taker_buy_quote": 88.75598}, {"ts": 1775145960000, "open": 7.708, "high": 7.709, "low": 7.696, "close": 7.699, "volume": 81.52, "quote_volume": 628.03093, "trades": 31, "taker_buy_volume": 35.48, "taker_buy_quote": 273.43819}, {"ts": 1775146020000, "open": 7.7, "high": 7.704, "low": 7.696, "close": 7.7, "volume": 33.16, "quote_volume": 255.30848, "trades": 25, "taker_buy_volume": 21.39, "taker_buy_quote": 164.68465}, {"ts": 1775146080000, "open": 7.702, "high": 7.71, "low": 7.696, "close": 7.699, "volume": 186.58, "quote_volume": 1436.91539, "trades": 34, "taker_buy_volume": 32.12, "taker_buy_quote": 247.4613}, {"ts": 1775146140000, "open": 7.699, "high": 7.703, "low": 7.695, "close": 7.701, "volume": 35.78, "quote_volume": 275.50667, "trades": 19, "taker_buy_volume": 25.14, "taker_buy_quote": 193.59031}, {"ts": 1775146200000, "open": 7.702, "high": 7.702, "low": 7.699, "close": 7.7, "volume": 55.84, "quote_volume": 430.01748, "trades": 18, "taker_buy_volume": 40.95, "taker_buy_quote": 315.35495}, {"ts": 1775146260000, "open": 7.699, "high": 7.701, "low": 7.694, "close": 7.694, "volume": 74.99, "quote_volume": 577.19218, "trades": 37, "taker_buy_volume": 46.38, "taker_buy_quote": 356.9896}, {"ts": 1775146320000, "open": 7.694, "high": 7.694, "low": 7.679, "close": 7.684, "volume": 50.13, "quote_volume": 385.2892, "trades": 39, "taker_buy_volume": 22.24, "taker_buy_quote": 170.89353}, {"ts": 1775146380000, "open": 7.689, "high": 7.692, "low": 7.686, "close": 7.689, "volume": 38.91, "quote_volume": 299.16314, "trades": 20, "taker_buy_volume": 27.77, "taker_buy_quote": 213.50703}, {"ts": 1775146440000, "open": 7.686, "high": 7.686, "low": 7.681, "close": 7.683, "volume": 10.48, "quote_volume": 80.52046, "trades": 8, "taker_buy_volume": 2.62, "taker_buy_quote": 20.12815}, {"ts": 1775146500000, "open": 7.684, "high": 7.685, "low": 7.68, "close": 7.682, "volume": 9.8, "quote_volume": 75.29151, "trades": 8, "taker_buy_volume": 3.93, "taker_buy_quote": 30.19681}, {"ts": 1775146560000, "open": 7.68, "high": 7.68, "low": 7.677, "close": 7.677, "volume": 19.22, "quote_volume": 147.56942, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146620000, "open": 7.677, "high": 7.677, "low": 7.672, "close": 7.677, "volume": 67.5, "quote_volume": 517.92446, "trades": 10, "taker_buy_volume": 6.21, "taker_buy_quote": 47.64312}, {"ts": 1775146680000, "open": 7.678, "high": 7.681, "low": 7.663, "close": 7.665, "volume": 409.62, "quote_volume": 3142.50478, "trades": 70, "taker_buy_volume": 239.05, "taker_buy_quote": 1834.3439}, {"ts": 1775146740000, "open": 7.664, "high": 7.669, "low": 7.653, "close": 7.655, "volume": 126.23, "quote_volume": 966.87409, "trades": 67, "taker_buy_volume": 57.0, "taker_buy_quote": 436.4922}, {"ts": 1775146800000, "open": 7.656, "high": 7.667, "low": 7.656, "close": 7.66, "volume": 193.42, "quote_volume": 1481.63408, "trades": 61, "taker_buy_volume": 105.72, "taker_buy_quote": 809.63744}, {"ts": 1775146860000, "open": 7.664, "high": 7.664, "low": 7.661, "close": 7.663, "volume": 5.24, "quote_volume": 40.1515, "trades": 4, "taker_buy_volume": 3.93, "taker_buy_quote": 30.11559}, {"ts": 1775146920000, "open": 7.66, "high": 7.66, "low": 7.647, "close": 7.651, "volume": 200.02, "quote_volume": 1530.24666, "trades": 42, "taker_buy_volume": 17.66, "taker_buy_quote": 135.10686}, {"ts": 1775146980000, "open": 7.652, "high": 7.652, "low": 7.645, "close": 7.646, "volume": 27.35, "quote_volume": 209.18945, "trades": 19, "taker_buy_volume": 9.23, "taker_buy_quote": 70.57423}, {"ts": 1775147040000, "open": 7.646, "high": 7.651, "low": 7.643, "close": 7.647, "volume": 55.0, "quote_volume": 420.74145, "trades": 23, "taker_buy_volume": 21.32, "taker_buy_quote": 163.08591}, {"ts": 1775147100000, "open": 7.646, "high": 7.646, "low": 7.633, "close": 7.638, "volume": 90.85, "quote_volume": 693.94783, "trades": 73, "taker_buy_volume": 29.59, "taker_buy_quote": 226.00549}, {"ts": 1775147160000, "open": 7.638, "high": 7.642, "low": 7.636, "close": 7.636, "volume": 11.67, "quote_volume": 89.15014, "trades": 11, "taker_buy_volume": 5.28, "taker_buy_quote": 40.34184}, {"ts": 1775147220000, "open": 7.638, "high": 7.643, "low": 7.638, "close": 7.643, "volume": 5.97, "quote_volume": 45.61287, "trades": 5, "taker_buy_volume": 5.97, "taker_buy_quote": 45.61287}, {"ts": 1775147280000, "open": 7.643, "high": 7.648, "low": 7.643, "close": 7.646, "volume": 14.24, "quote_volume": 108.87419, "trades": 11, "taker_buy_volume": 7.21, "taker_buy_quote": 55.12574}, {"ts": 1775147340000, "open": 7.645, "high": 7.653, "low": 7.642, "close": 7.648, "volume": 97.36, "quote_volume": 744.67796, "trades": 37, "taker_buy_volume": 73.98, "taker_buy_quote": 565.93813}, {"ts": 1775147400000, "open": 7.649, "high": 7.659, "low": 7.647, "close": 7.656, "volume": 77.32, "quote_volume": 591.83123, "trades": 37, "taker_buy_volume": 49.65, "taker_buy_quote": 380.09299}, {"ts": 1775147460000, "open": 7.657, "high": 7.658, "low": 7.657, "close": 7.658, "volume": 2.62, "quote_volume": 20.06265, "trades": 2, "taker_buy_volume": 2.62, "taker_buy_quote": 20.06265}, {"ts": 1775147520000, "open": 7.658, "high": 7.67, "low": 7.652, "close": 7.665, "volume": 295.39, "quote_volume": 2263.37268, "trades": 56, "taker_buy_volume": 272.79, "taker_buy_quote": 2090.26582}, {"ts": 1775147580000, "open": 7.666, "high": 7.666, "low": 7.647, "close": 7.647, "volume": 199.83, "quote_volume": 1529.55807, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147640000, "open": 7.647, "high": 7.647, "low": 7.647, "close": 7.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 7.658, "high": 7.661, "low": 7.655, "close": 7.655, "volume": 47.88, "quote_volume": 366.59417, "trades": 18, "taker_buy_volume": 5.24, "taker_buy_quote": 40.13578}, {"ts": 1775147760000, "open": 7.654, "high": 7.654, "low": 7.642, "close": 7.646, "volume": 34.68, "quote_volume": 265.18801, "trades": 27, "taker_buy_volume": 15.4, "taker_buy_quote": 117.73461}, {"ts": 1775147820000, "open": 7.647, "high": 7.651, "low": 7.646, "close": 7.648, "volume": 19.31, "quote_volume": 147.67177, "trades": 13, "taker_buy_volume": 15.38, "taker_buy_quote": 117.61906}, {"ts": 1775147880000, "open": 7.646, "high": 7.65, "low": 7.642, "close": 7.65, "volume": 95.28, "quote_volume": 728.30942, "trades": 13, "taker_buy_volume": 11.45, "taker_buy_quote": 87.5271}, {"ts": 1775147940000, "open": 7.651, "high": 7.713, "low": 7.651, "close": 7.713, "volume": 761.68, "quote_volume": 5847.52532, "trades": 172, "taker_buy_volume": 689.93, "taker_buy_quote": 5296.41434}, {"ts": 1775148000000, "open": 7.711, "high": 7.826, "low": 7.696, "close": 7.804, "volume": 2529.71, "quote_volume": 19622.92237, "trades": 668, "taker_buy_volume": 1684.54, "taker_buy_quote": 13057.46864}, {"ts": 1775148060000, "open": 7.803, "high": 7.803, "low": 7.752, "close": 7.752, "volume": 307.46, "quote_volume": 2388.38417, "trades": 77, "taker_buy_volume": 9.97, "taker_buy_quote": 77.60648}, {"ts": 1775148120000, "open": 7.751, "high": 7.792, "low": 7.74, "close": 7.743, "volume": 816.97, "quote_volume": 6348.30394, "trades": 174, "taker_buy_volume": 634.75, "taker_buy_quote": 4935.48069}, {"ts": 1775148180000, "open": 7.75, "high": 7.75, "low": 7.734, "close": 7.738, "volume": 46.24, "quote_volume": 357.83029, "trades": 21, "taker_buy_volume": 20.41, "taker_buy_quote": 157.9867}, {"ts": 1775148240000, "open": 7.737, "high": 7.737, "low": 7.73, "close": 7.73, "volume": 41.45, "quote_volume": 320.58752, "trades": 22, "taker_buy_volume": 36.29, "taker_buy_quote": 280.69298}, {"ts": 1775148300000, "open": 7.731, "high": 7.754, "low": 7.73, "close": 7.754, "volume": 130.14, "quote_volume": 1006.91713, "trades": 39, "taker_buy_volume": 129.36, "taker_buy_quote": 1000.88773}, {"ts": 1775148360000, "open": 7.754, "high": 7.758, "low": 7.729, "close": 7.729, "volume": 49.99, "quote_volume": 387.24949, "trades": 43, "taker_buy_volume": 5.77, "taker_buy_quote": 44.75358}, {"ts": 1775148420000, "open": 7.729, "high": 7.729, "low": 7.719, "close": 7.726, "volume": 34.52, "quote_volume": 266.59366, "trades": 34, "taker_buy_volume": 19.35, "taker_buy_quote": 149.42088}, {"ts": 1775148480000, "open": 7.725, "high": 7.725, "low": 7.708, "close": 7.708, "volume": 55.25, "quote_volume": 426.29317, "trades": 41, "taker_buy_volume": 15.35, "taker_buy_quote": 118.47758}, {"ts": 1775148540000, "open": 7.708, "high": 7.741, "low": 7.705, "close": 7.734, "volume": 503.73, "quote_volume": 3889.58814, "trades": 127, "taker_buy_volume": 365.2, "taker_buy_quote": 2820.59601}, {"ts": 1775148600000, "open": 7.742, "high": 7.746, "low": 7.742, "close": 7.746, "volume": 6.5, "quote_volume": 50.336, "trades": 5, "taker_buy_volume": 6.5, "taker_buy_quote": 50.336}, {"ts": 1775148660000, "open": 7.737, "high": 7.801, "low": 7.737, "close": 7.791, "volume": 888.53, "quote_volume": 6903.69125, "trades": 174, "taker_buy_volume": 829.27, "taker_buy_quote": 6442.661}, {"ts": 1775148720000, "open": 7.789, "high": 7.797, "low": 7.778, "close": 7.788, "volume": 547.63, "quote_volume": 4263.06848, "trades": 98, "taker_buy_volume": 324.29, "taker_buy_quote": 2524.92092}, {"ts": 1775148780000, "open": 7.788, "high": 7.79, "low": 7.78, "close": 7.78, "volume": 100.27, "quote_volume": 780.34771, "trades": 28, "taker_buy_volume": 16.13, "taker_buy_quote": 125.62239}, {"ts": 1775148840000, "open": 7.78, "high": 7.788, "low": 7.768, "close": 7.775, "volume": 634.35, "quote_volume": 4933.03319, "trades": 95, "taker_buy_volume": 218.46, "taker_buy_quote": 1699.2243}, {"ts": 1775148900000, "open": 7.781, "high": 7.79, "low": 7.777, "close": 7.777, "volume": 172.8, "quote_volume": 1345.37768, "trades": 40, "taker_buy_volume": 47.64, "taker_buy_quote": 370.75346}, {"ts": 1775148960000, "open": 7.781, "high": 7.781, "low": 7.767, "close": 7.767, "volume": 26.04, "quote_volume": 202.3866, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 7.767, "high": 7.767, "low": 7.764, "close": 7.764, "volume": 51.54, "quote_volume": 400.29057, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 7.762, "high": 7.762, "low": 7.744, "close": 7.744, "volume": 310.15, "quote_volume": 2403.02491, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 7.749, "high": 7.771, "low": 7.749, "close": 7.771, "volume": 219.6, "quote_volume": 1704.45498, "trades": 37, "taker_buy_volume": 204.26, "taker_buy_quote": 1585.58532}, {"ts": 1775149200000, "open": 7.764, "high": 7.767, "low": 7.761, "close": 7.761, "volume": 13.43, "quote_volume": 104.27062, "trades": 9, "taker_buy_volume": 6.86, "taker_buy_quote": 53.27177}, {"ts": 1775149260000, "open": 7.768, "high": 7.774, "low": 7.764, "close": 7.769, "volume": 31.3, "quote_volume": 243.1644, "trades": 25, "taker_buy_volume": 16.08, "taker_buy_quote": 124.92203}, {"ts": 1775149320000, "open": 7.763, "high": 7.763, "low": 7.745, "close": 7.745, "volume": 57.92, "quote_volume": 449.17406, "trades": 28, "taker_buy_volume": 33.37, "taker_buy_quote": 258.81411}, {"ts": 1775149380000, "open": 7.744, "high": 7.771, "low": 7.742, "close": 7.771, "volume": 289.17, "quote_volume": 2243.99132, "trades": 47, "taker_buy_volume": 277.76, "taker_buy_quote": 2155.49479}, {"ts": 1775149440000, "open": 7.771, "high": 7.777, "low": 7.771, "close": 7.777, "volume": 7.39, "quote_volume": 57.45154, "trades": 7, "taker_buy_volume": 7.39, "taker_buy_quote": 57.45154}, {"ts": 1775149500000, "open": 7.777, "high": 7.788, "low": 7.777, "close": 7.786, "volume": 22.17, "quote_volume": 172.55646, "trades": 16, "taker_buy_volume": 14.67, "taker_buy_quote": 114.17307}, {"ts": 1775149560000, "open": 7.783, "high": 7.791, "low": 7.783, "close": 7.791, "volume": 261.55, "quote_volume": 2036.44724, "trades": 35, "taker_buy_volume": 261.55, "taker_buy_quote": 2036.44724}, {"ts": 1775149620000, "open": 7.792, "high": 7.796, "low": 7.79, "close": 7.795, "volume": 126.16, "quote_volume": 983.22852, "trades": 20, "taker_buy_volume": 113.5, "taker_buy_quote": 884.56317}, {"ts": 1775149680000, "open": 7.796, "high": 7.807, "low": 7.796, "close": 7.802, "volume": 40.38, "quote_volume": 315.04012, "trades": 23, "taker_buy_volume": 28.73, "taker_buy_quote": 224.14387}, {"ts": 1775149740000, "open": 7.801, "high": 7.802, "low": 7.791, "close": 7.8, "volume": 105.77, "quote_volume": 825.01091, "trades": 24, "taker_buy_volume": 11.61, "taker_buy_quote": 90.53478}, {"ts": 1775149800000, "open": 7.8, "high": 7.8, "low": 7.8, "close": 7.8, "volume": 1.0, "quote_volume": 7.8, "trades": 1, "taker_buy_volume": 1.0, "taker_buy_quote": 7.8}, {"ts": 1775149860000, "open": 7.799, "high": 7.815, "low": 7.79, "close": 7.815, "volume": 175.32, "quote_volume": 1368.10628, "trades": 60, "taker_buy_volume": 144.01, "taker_buy_quote": 1123.95214}, {"ts": 1775149920000, "open": 7.804, "high": 7.82, "low": 7.801, "close": 7.812, "volume": 280.02, "quote_volume": 2187.98114, "trades": 31, "taker_buy_volume": 274.86, "taker_buy_quote": 2147.72024}, {"ts": 1775149980000, "open": 7.811, "high": 7.811, "low": 7.803, "close": 7.808, "volume": 28.62, "quote_volume": 223.38765, "trades": 16, "taker_buy_volume": 17.01, "taker_buy_quote": 132.74838}, {"ts": 1775150040000, "open": 7.806, "high": 7.823, "low": 7.805, "close": 7.815, "volume": 80.66, "quote_volume": 630.25274, "trades": 50, "taker_buy_volume": 58.97, "taker_buy_quote": 460.75868}, {"ts": 1775150100000, "open": 7.814, "high": 7.814, "low": 7.802, "close": 7.804, "volume": 111.49, "quote_volume": 869.96963, "trades": 23, "taker_buy_volume": 45.18, "taker_buy_quote": 352.50597}, {"ts": 1775150160000, "open": 7.804, "high": 7.809, "low": 7.8, "close": 7.807, "volume": 128.41, "quote_volume": 1002.18914, "trades": 27, "taker_buy_volume": 98.89, "taker_buy_quote": 771.81994}, {"ts": 1775150220000, "open": 7.806, "high": 7.806, "low": 7.798, "close": 7.805, "volume": 19.52, "quote_volume": 152.29983, "trades": 15, "taker_buy_volume": 6.45, "taker_buy_quote": 50.32935}, {"ts": 1775150280000, "open": 7.806, "high": 7.808, "low": 7.803, "close": 7.803, "volume": 14.31, "quote_volume": 111.70229, "trades": 7, "taker_buy_volume": 3.23, "taker_buy_quote": 25.21597}, {"ts": 1775150340000, "open": 7.802, "high": 7.802, "low": 7.8, "close": 7.802, "volume": 11.37, "quote_volume": 88.70487, "trades": 5, "taker_buy_volume": 1.29, "taker_buy_quote": 10.06458}, {"ts": 1775150400000, "open": 7.803, "high": 7.803, "low": 7.803, "close": 7.803, "volume": 7.5, "quote_volume": 58.5225, "trades": 2, "taker_buy_volume": 1.29, "taker_buy_quote": 10.06587}, {"ts": 1775150460000, "open": 7.804, "high": 7.804, "low": 7.797, "close": 7.797, "volume": 12.66, "quote_volume": 98.77026, "trades": 6, "taker_buy_volume": 1.29, "taker_buy_quote": 10.06716}, {"ts": 1775150520000, "open": 7.796, "high": 7.796, "low": 7.795, "close": 7.796, "volume": 41.96, "quote_volume": 327.11868, "trades": 7, "taker_buy_volume": 25.02, "taker_buy_quote": 195.05592}, {"ts": 1775150580000, "open": 7.794, "high": 7.794, "low": 7.784, "close": 7.784, "volume": 15.48, "quote_volume": 120.56727, "trades": 12, "taker_buy_volume": 1.29, "taker_buy_quote": 10.04136}, {"ts": 1775150640000, "open": 7.783, "high": 7.783, "low": 7.778, "close": 7.78, "volume": 55.5, "quote_volume": 431.78016, "trades": 10, "taker_buy_volume": 16.19, "taker_buy_quote": 125.94449}, {"ts": 1775150700000, "open": 7.777, "high": 7.777, "low": 7.77, "close": 7.77, "volume": 71.45, "quote_volume": 555.50062, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 7.771, "high": 7.771, "low": 7.771, "close": 7.771, "volume": 25.67, "quote_volume": 199.48157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 7.77, "high": 7.77, "low": 7.769, "close": 7.769, "volume": 2.58, "quote_volume": 20.04531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 7.769, "high": 7.769, "low": 7.767, "close": 7.767, "volume": 51.1, "quote_volume": 396.89699, "trades": 5, "taker_buy_volume": 1.0, "taker_buy_quote": 7.769}, {"ts": 1775150940000, "open": 7.769, "high": 7.772, "low": 7.769, "close": 7.772, "volume": 4.5, "quote_volume": 34.96626, "trades": 4, "taker_buy_volume": 4.5, "taker_buy_quote": 34.96626}, {"ts": 1775151000000, "open": 7.772, "high": 7.775, "low": 7.772, "close": 7.775, "volume": 4.53, "quote_volume": 35.2149, "trades": 4, "taker_buy_volume": 4.53, "taker_buy_quote": 35.2149}, {"ts": 1775151060000, "open": 7.772, "high": 7.772, "low": 7.768, "close": 7.768, "volume": 6.45, "quote_volume": 50.1165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 7.767, "high": 7.767, "low": 7.742, "close": 7.742, "volume": 76.82, "quote_volume": 595.849, "trades": 34, "taker_buy_volume": 26.14, "taker_buy_quote": 202.70873}, {"ts": 1775151180000, "open": 7.743, "high": 7.752, "low": 7.743, "close": 7.749, "volume": 15.6, "quote_volume": 120.8662, "trades": 12, "taker_buy_volume": 13.0, "taker_buy_quote": 100.7175}, {"ts": 1775151240000, "open": 7.75, "high": 7.757, "low": 7.748, "close": 7.748, "volume": 38.79, "quote_volume": 300.70615, "trades": 22, "taker_buy_volume": 10.4, "taker_buy_quote": 80.6364}, {"ts": 1775151300000, "open": 7.747, "high": 7.758, "low": 7.746, "close": 7.754, "volume": 65.48, "quote_volume": 507.54318, "trades": 41, "taker_buy_volume": 43.72, "taker_buy_quote": 338.90628}, {"ts": 1775151360000, "open": 7.755, "high": 7.792, "low": 7.75, "close": 7.782, "volume": 465.85, "quote_volume": 3621.37949, "trades": 94, "taker_buy_volume": 381.65, "taker_buy_quote": 2965.8165}, {"ts": 1775151420000, "open": 7.781, "high": 7.797, "low": 7.781, "close": 7.793, "volume": 146.84, "quote_volume": 1143.96983, "trades": 47, "taker_buy_volume": 138.77, "taker_buy_quote": 1081.12851}, {"ts": 1775151480000, "open": 7.788, "high": 7.792, "low": 7.775, "close": 7.778, "volume": 308.08, "quote_volume": 2397.29671, "trades": 72, "taker_buy_volume": 155.86, "taker_buy_quote": 1213.1558}, {"ts": 1775151540000, "open": 7.775, "high": 7.782, "low": 7.765, "close": 7.773, "volume": 811.95, "quote_volume": 6312.01235, "trades": 69, "taker_buy_volume": 346.08, "taker_buy_quote": 2690.72348}, {"ts": 1775151600000, "open": 7.775, "high": 7.788, "low": 7.775, "close": 7.788, "volume": 109.07, "quote_volume": 849.09434, "trades": 22, "taker_buy_volume": 103.04, "taker_buy_quote": 802.15079}, {"ts": 1775151660000, "open": 7.789, "high": 7.789, "low": 7.779, "close": 7.779, "volume": 11.02, "quote_volume": 85.7677, "trades": 9, "taker_buy_volume": 0.7, "taker_buy_quote": 5.4523}, {"ts": 1775151720000, "open": 7.782, "high": 7.8, "low": 7.782, "close": 7.8, "volume": 85.51, "quote_volume": 666.29789, "trades": 27, "taker_buy_volume": 80.35, "taker_buy_quote": 626.11955}, {"ts": 1775151780000, "open": 7.8, "high": 7.805, "low": 7.8, "close": 7.804, "volume": 13.85, "quote_volume": 108.05846, "trades": 9, "taker_buy_volume": 12.56, "taker_buy_quote": 97.9913}, {"ts": 1775151840000, "open": 7.805, "high": 7.807, "low": 7.804, "close": 7.807, "volume": 163.78, "quote_volume": 1278.47603, "trades": 20, "taker_buy_volume": 154.99, "taker_buy_quote": 1209.87137}, {"ts": 1775151900000, "open": 7.808, "high": 7.812, "low": 7.808, "close": 7.812, "volume": 84.38, "quote_volume": 659.02649, "trades": 15, "taker_buy_volume": 84.38, "taker_buy_quote": 659.02649}, {"ts": 1775151960000, "open": 7.811, "high": 7.812, "low": 7.797, "close": 7.799, "volume": 100.66, "quote_volume": 785.41357, "trades": 27, "taker_buy_volume": 24.92, "taker_buy_quote": 194.50161}, {"ts": 1775152020000, "open": 7.799, "high": 7.811, "low": 7.798, "close": 7.805, "volume": 132.89, "quote_volume": 1037.25191, "trades": 29, "taker_buy_volume": 67.68, "taker_buy_quote": 528.42521}, {"ts": 1775152080000, "open": 7.808, "high": 7.81, "low": 7.803, "close": 7.804, "volume": 67.79, "quote_volume": 529.32667, "trades": 12, "taker_buy_volume": 7.54, "taker_buy_quote": 58.86151}, {"ts": 1775152140000, "open": 7.806, "high": 7.81, "low": 7.806, "close": 7.809, "volume": 7.74, "quote_volume": 60.43521, "trades": 8, "taker_buy_volume": 6.45, "taker_buy_quote": 50.3616}, {"ts": 1775152200000, "open": 7.811, "high": 7.823, "low": 7.811, "close": 7.823, "volume": 27.25, "quote_volume": 213.02009, "trades": 17, "taker_buy_volume": 21.04, "taker_buy_quote": 164.49515}, {"ts": 1775152260000, "open": 7.824, "high": 7.839, "low": 7.824, "close": 7.837, "volume": 126.01, "quote_volume": 987.29866, "trades": 32, "taker_buy_volume": 61.54, "taker_buy_quote": 481.96305}, {"ts": 1775152320000, "open": 7.836, "high": 7.839, "low": 7.829, "close": 7.839, "volume": 202.53, "quote_volume": 1587.03644, "trades": 41, "taker_buy_volume": 124.19, "taker_buy_quote": 973.44103}, {"ts": 1775152380000, "open": 7.838, "high": 7.843, "low": 7.838, "close": 7.84, "volume": 126.36, "quote_volume": 990.51307, "trades": 15, "taker_buy_volume": 117.59, "taker_buy_quote": 921.7612}, {"ts": 1775152440000, "open": 7.839, "high": 7.841, "low": 7.837, "close": 7.841, "volume": 7.02, "quote_volume": 55.02846, "trades": 6, "taker_buy_volume": 3.18, "taker_buy_quote": 24.93054}, {"ts": 1775152500000, "open": 7.841, "high": 7.845, "low": 7.841, "close": 7.845, "volume": 97.59, "quote_volume": 765.57871, "trades": 11, "taker_buy_volume": 94.36, "taker_buy_quote": 740.24387}, {"ts": 1775152560000, "open": 7.842, "high": 7.847, "low": 7.841, "close": 7.847, "volume": 27.5, "quote_volume": 215.73073, "trades": 9, "taker_buy_volume": 24.94, "taker_buy_quote": 195.65649}, {"ts": 1775152620000, "open": 7.847, "high": 7.847, "low": 7.838, "close": 7.843, "volume": 96.52, "quote_volume": 757.046, "trades": 31, "taker_buy_volume": 12.8, "taker_buy_quote": 100.39544}, {"ts": 1775152680000, "open": 7.842, "high": 7.842, "low": 7.839, "close": 7.839, "volume": 6.4, "quote_volume": 50.17856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 7.84, "high": 7.85, "low": 7.84, "close": 7.848, "volume": 124.72, "quote_volume": 978.81683, "trades": 26, "taker_buy_volume": 58.32, "taker_buy_quote": 457.70726}, {"ts": 1775152800000, "open": 7.848, "high": 7.858, "low": 7.848, "close": 7.85, "volume": 107.08, "quote_volume": 841.06311, "trades": 29, "taker_buy_volume": 57.12, "taker_buy_quote": 448.69769}, {"ts": 1775152860000, "open": 7.852, "high": 7.86, "low": 7.852, "close": 7.857, "volume": 53.18, "quote_volume": 417.81807, "trades": 28, "taker_buy_volume": 25.4, "taker_buy_quote": 199.55483}, {"ts": 1775152920000, "open": 7.858, "high": 7.858, "low": 7.835, "close": 7.842, "volume": 50.72, "quote_volume": 397.88268, "trades": 31, "taker_buy_volume": 6.32, "taker_buy_quote": 49.57568}, {"ts": 1775152980000, "open": 7.843, "high": 7.854, "low": 7.843, "close": 7.846, "volume": 50.28, "quote_volume": 394.76514, "trades": 30, "taker_buy_volume": 40.04, "taker_buy_quote": 314.38626}, {"ts": 1775153040000, "open": 7.845, "high": 7.855, "low": 7.834, "close": 7.846, "volume": 489.26, "quote_volume": 3839.91821, "trades": 57, "taker_buy_volume": 226.07, "taker_buy_quote": 1775.25261}, {"ts": 1775153100000, "open": 7.847, "high": 7.849, "low": 7.832, "close": 7.84, "volume": 164.14, "quote_volume": 1286.73938, "trades": 38, "taker_buy_volume": 10.24, "taker_buy_quote": 80.32768}, {"ts": 1775153160000, "open": 7.841, "high": 7.848, "low": 7.841, "close": 7.842, "volume": 27.71, "quote_volume": 217.3826, "trades": 20, "taker_buy_volume": 12.54, "taker_buy_quote": 98.36428}, {"ts": 1775153220000, "open": 7.841, "high": 7.841, "low": 7.832, "close": 7.832, "volume": 20.55, "quote_volume": 161.00912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 7.838, "high": 7.847, "low": 7.838, "close": 7.838, "volume": 47.27, "quote_volume": 370.65734, "trades": 31, "taker_buy_volume": 26.53, "taker_buy_quote": 208.03651}, {"ts": 1775153340000, "open": 7.843, "high": 7.852, "low": 7.84, "close": 7.852, "volume": 37.58, "quote_volume": 294.76695, "trades": 21, "taker_buy_volume": 29.55, "taker_buy_quote": 231.79243}, {"ts": 1775153400000, "open": 7.853, "high": 7.853, "low": 7.841, "close": 7.848, "volume": 74.76, "quote_volume": 586.54033, "trades": 38, "taker_buy_volume": 42.75, "taker_buy_quote": 335.4092}, {"ts": 1775153460000, "open": 7.849, "high": 7.857, "low": 7.848, "close": 7.854, "volume": 132.34, "quote_volume": 1039.07257, "trades": 37, "taker_buy_volume": 117.31, "taker_buy_quote": 921.07076}, {"ts": 1775153520000, "open": 7.853, "high": 7.853, "low": 7.851, "close": 7.851, "volume": 3.84, "quote_volume": 30.15168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 7.85, "high": 7.852, "low": 7.848, "close": 7.852, "volume": 7.68, "quote_volume": 60.288, "trades": 6, "taker_buy_volume": 3.84, "taker_buy_quote": 30.14784}, {"ts": 1775153640000, "open": 7.853, "high": 7.853, "low": 7.853, "close": 7.853, "volume": 1.28, "quote_volume": 10.05184, "trades": 1, "taker_buy_volume": 1.28, "taker_buy_quote": 10.05184}, {"ts": 1775153700000, "open": 7.853, "high": 7.88, "low": 7.852, "close": 7.861, "volume": 316.62, "quote_volume": 2491.98024, "trades": 74, "taker_buy_volume": 233.64, "taker_buy_quote": 1839.16353}, {"ts": 1775153760000, "open": 7.863, "high": 7.866, "low": 7.859, "close": 7.865, "volume": 67.54, "quote_volume": 531.06272, "trades": 16, "taker_buy_volume": 38.58, "taker_buy_quote": 303.37639}, {"ts": 1775153820000, "open": 7.865, "high": 7.865, "low": 7.847, "close": 7.847, "volume": 137.85, "quote_volume": 1082.21014, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 7.848, "high": 7.849, "low": 7.845, "close": 7.849, "volume": 45.52, "quote_volume": 357.19044, "trades": 16, "taker_buy_volume": 15.95, "taker_buy_quote": 125.18332}, {"ts": 1775153940000, "open": 7.849, "high": 7.856, "low": 7.849, "close": 7.856, "volume": 31.55, "quote_volume": 247.82096, "trades": 12, "taker_buy_volume": 31.55, "taker_buy_quote": 247.82096}, {"ts": 1775154000000, "open": 7.854, "high": 7.861, "low": 7.852, "close": 7.86, "volume": 84.33, "quote_volume": 662.47971, "trades": 21, "taker_buy_volume": 75.7, "taker_buy_quote": 594.65194}, {"ts": 1775154060000, "open": 7.86, "high": 7.86, "low": 7.858, "close": 7.858, "volume": 2.45, "quote_volume": 19.25366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 7.858, "high": 7.858, "low": 7.855, "close": 7.858, "volume": 18.03, "quote_volume": 141.64548, "trades": 10, "taker_buy_volume": 13.94, "taker_buy_quote": 109.51394}, {"ts": 1775154180000, "open": 7.859, "high": 7.865, "low": 7.858, "close": 7.865, "volume": 16.64, "quote_volume": 130.80576, "trades": 13, "taker_buy_volume": 11.52, "taker_buy_quote": 90.5664}, {"ts": 1775154240000, "open": 7.866, "high": 7.872, "low": 7.866, "close": 7.872, "volume": 135.32, "quote_volume": 1064.83674, "trades": 25, "taker_buy_volume": 24.15, "taker_buy_quote": 190.03162}, {"ts": 1775154300000, "open": 7.873, "high": 7.88, "low": 7.871, "close": 7.871, "volume": 467.01, "quote_volume": 3679.51732, "trades": 24, "taker_buy_volume": 459.33, "taker_buy_quote": 3619.04884}, {"ts": 1775154360000, "open": 7.872, "high": 7.875, "low": 7.872, "close": 7.875, "volume": 5.12, "quote_volume": 40.31232, "trades": 4, "taker_buy_volume": 5.12, "taker_buy_quote": 40.31232}, {"ts": 1775154420000, "open": 7.876, "high": 7.877, "low": 7.876, "close": 7.876, "volume": 3.84, "quote_volume": 30.24512, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 20.16384}, {"ts": 1775154480000, "open": 7.878, "high": 7.894, "low": 7.877, "close": 7.894, "volume": 994.87, "quote_volume": 7841.34409, "trades": 76, "taker_buy_volume": 975.12, "taker_buy_quote": 7685.64738}, {"ts": 1775154540000, "open": 7.892, "high": 7.901, "low": 7.891, "close": 7.899, "volume": 100.58, "quote_volume": 794.48648, "trades": 23, "taker_buy_volume": 96.25, "taker_buy_quote": 760.30177}, {"ts": 1775154600000, "open": 7.9, "high": 7.906, "low": 7.9, "close": 7.901, "volume": 115.82, "quote_volume": 915.18856, "trades": 24, "taker_buy_volume": 105.99, "taker_buy_quote": 837.49163}, {"ts": 1775154660000, "open": 7.9, "high": 7.905, "low": 7.897, "close": 7.899, "volume": 39.6, "quote_volume": 312.8916, "trades": 23, "taker_buy_volume": 14.88, "taker_buy_quote": 117.56724}, {"ts": 1775154720000, "open": 7.898, "high": 7.898, "low": 7.857, "close": 7.865, "volume": 452.83, "quote_volume": 3565.50348, "trades": 103, "taker_buy_volume": 29.58, "taker_buy_quote": 233.03259}, {"ts": 1775154780000, "open": 7.866, "high": 7.867, "low": 7.861, "close": 7.865, "volume": 73.51, "quote_volume": 578.13893, "trades": 15, "taker_buy_volume": 69.44, "taker_buy_quote": 546.13698}, {"ts": 1775154840000, "open": 7.864, "high": 7.864, "low": 7.854, "close": 7.854, "volume": 187.07, "quote_volume": 1470.19972, "trades": 23, "taker_buy_volume": 25.33, "taker_buy_quote": 198.97287}, {"ts": 1775154900000, "open": 7.854, "high": 7.869, "low": 7.852, "close": 7.854, "volume": 442.42, "quote_volume": 3478.41409, "trades": 61, "taker_buy_volume": 253.36, "taker_buy_quote": 1992.50759}, {"ts": 1775154960000, "open": 7.853, "high": 7.853, "low": 7.841, "close": 7.846, "volume": 269.17, "quote_volume": 2111.62957, "trades": 38, "taker_buy_volume": 70.98, "taker_buy_quote": 556.67421}, {"ts": 1775155020000, "open": 7.846, "high": 7.856, "low": 7.846, "close": 7.854, "volume": 84.57, "quote_volume": 663.86857, "trades": 25, "taker_buy_volume": 68.28, "taker_buy_quote": 535.98615}, {"ts": 1775155080000, "open": 7.856, "high": 7.869, "low": 7.856, "close": 7.869, "volume": 17.92, "quote_volume": 140.896, "trades": 15, "taker_buy_volume": 17.92, "taker_buy_quote": 140.896}, {"ts": 1775155140000, "open": 7.87, "high": 7.897, "low": 7.87, "close": 7.896, "volume": 199.74, "quote_volume": 1575.82559, "trades": 64, "taker_buy_volume": 183.5, "taker_buy_quote": 1447.76101}, {"ts": 1775155200000, "open": 7.897, "high": 7.898, "low": 7.879, "close": 7.882, "volume": 45.79, "quote_volume": 361.12461, "trades": 31, "taker_buy_volume": 11.98, "taker_buy_quote": 94.47645}, {"ts": 1775155260000, "open": 7.881, "high": 7.885, "low": 7.869, "close": 7.869, "volume": 80.87, "quote_volume": 637.09929, "trades": 31, "taker_buy_volume": 39.41, "taker_buy_quote": 310.67766}, {"ts": 1775155320000, "open": 7.875, "high": 7.884, "low": 7.875, "close": 7.884, "volume": 30.05, "quote_volume": 236.84449, "trades": 14, "taker_buy_volume": 30.05, "taker_buy_quote": 236.84449}, {"ts": 1775155380000, "open": 7.879, "high": 7.879, "low": 7.877, "close": 7.879, "volume": 4.09, "quote_volume": 32.22239, "trades": 5, "taker_buy_volume": 0.81, "taker_buy_quote": 6.38199}, {"ts": 1775155440000, "open": 7.877, "high": 7.877, "low": 7.876, "close": 7.876, "volume": 0.81, "quote_volume": 6.38012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 7.88, "high": 7.888, "low": 7.879, "close": 7.881, "volume": 167.08, "quote_volume": 1317.16574, "trades": 33, "taker_buy_volume": 22.04, "taker_buy_quote": 173.77388}, {"ts": 1775155560000, "open": 7.884, "high": 7.888, "low": 7.868, "close": 7.888, "volume": 40.59, "quote_volume": 319.76063, "trades": 32, "taker_buy_volume": 21.25, "taker_buy_quote": 167.46322}, {"ts": 1775155620000, "open": 7.886, "high": 7.886, "low": 7.88, "close": 7.88, "volume": 8.95, "quote_volume": 70.55282, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 7.882, "high": 7.882, "low": 7.879, "close": 7.882, "volume": 5.12, "quote_volume": 40.34816, "trades": 6, "taker_buy_volume": 3.84, "taker_buy_quote": 30.26304}, {"ts": 1775155740000, "open": 7.883, "high": 7.888, "low": 7.883, "close": 7.888, "volume": 7.63, "quote_volume": 60.16634, "trades": 6, "taker_buy_volume": 7.63, "taker_buy_quote": 60.16634}, {"ts": 1775155800000, "open": 7.889, "high": 7.891, "low": 7.888, "close": 7.891, "volume": 13.56, "quote_volume": 106.98799, "trades": 8, "taker_buy_volume": 11.02, "taker_buy_quote": 86.9512}, {"ts": 1775155860000, "open": 7.892, "high": 7.902, "low": 7.892, "close": 7.896, "volume": 78.54, "quote_volume": 620.46772, "trades": 18, "taker_buy_volume": 66.9, "taker_buy_quote": 528.52102}, {"ts": 1775155920000, "open": 7.895, "high": 7.896, "low": 7.891, "close": 7.896, "volume": 58.91, "quote_volume": 465.08319, "trades": 15, "taker_buy_volume": 46.76, "taker_buy_quote": 369.17}, {"ts": 1775155980000, "open": 7.896, "high": 7.896, "low": 7.896, "close": 7.896, "volume": 11.73, "quote_volume": 92.62008, "trades": 4, "taker_buy_volume": 11.73, "taker_buy_quote": 92.62008}, {"ts": 1775156040000, "open": 7.894, "high": 7.894, "low": 7.892, "close": 7.892, "volume": 3.81, "quote_volume": 30.07233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 7.891, "high": 7.894, "low": 7.89, "close": 7.892, "volume": 2.3, "quote_volume": 18.15221, "trades": 4, "taker_buy_volume": 0.8, "taker_buy_quote": 6.3152}, {"ts": 1775156160000, "open": 7.891, "high": 7.891, "low": 7.889, "close": 7.891, "volume": 6.71, "quote_volume": 52.94195, "trades": 5, "taker_buy_volume": 3.19, "taker_buy_quote": 25.16915}, {"ts": 1775156220000, "open": 7.888, "high": 7.893, "low": 7.886, "close": 7.887, "volume": 25.54, "quote_volume": 201.49152, "trades": 19, "taker_buy_volume": 10.0, "taker_buy_quote": 78.89556}, {"ts": 1775156280000, "open": 7.886, "high": 7.886, "low": 7.886, "close": 7.886, "volume": 1.28, "quote_volume": 10.09408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 7.885, "high": 7.891, "low": 7.885, "close": 7.888, "volume": 54.95, "quote_volume": 433.46738, "trades": 15, "taker_buy_volume": 20.37, "taker_buy_quote": 160.6938}, {"ts": 1775156400000, "open": 7.886, "high": 7.903, "low": 7.886, "close": 7.903, "volume": 120.59, "quote_volume": 951.5958, "trades": 27, "taker_buy_volume": 120.59, "taker_buy_quote": 951.5958}, {"ts": 1775156460000, "open": 7.903, "high": 7.906, "low": 7.896, "close": 7.906, "volume": 44.63, "quote_volume": 352.58836, "trades": 26, "taker_buy_volume": 13.4, "taker_buy_quote": 105.87695}, {"ts": 1775156520000, "open": 7.907, "high": 7.908, "low": 7.883, "close": 7.892, "volume": 132.94, "quote_volume": 1049.07253, "trades": 41, "taker_buy_volume": 7.16, "taker_buy_quote": 56.54132}, {"ts": 1775156580000, "open": 7.888, "high": 7.89, "low": 7.886, "close": 7.886, "volume": 11.44, "quote_volume": 90.23617, "trades": 10, "taker_buy_volume": 5.09, "taker_buy_quote": 40.15245}, {"ts": 1775156640000, "open": 7.885, "high": 7.885, "low": 7.88, "close": 7.881, "volume": 13.13, "quote_volume": 103.48476, "trades": 8, "taker_buy_volume": 5.48, "taker_buy_quote": 43.18368}, {"ts": 1775156700000, "open": 7.882, "high": 7.887, "low": 7.882, "close": 7.887, "volume": 73.23, "quote_volume": 577.48895, "trades": 13, "taker_buy_volume": 13.58, "taker_buy_quote": 107.08629}, {"ts": 1775156760000, "open": 7.888, "high": 7.893, "low": 7.888, "close": 7.893, "volume": 15.69, "quote_volume": 123.82291, "trades": 8, "taker_buy_volume": 6.83, "taker_buy_quote": 53.89093}, {"ts": 1775156820000, "open": 7.894, "high": 7.896, "low": 7.887, "close": 7.893, "volume": 33.3, "quote_volume": 262.73235, "trades": 15, "taker_buy_volume": 7.62, "taker_buy_quote": 60.14847}, {"ts": 1775156880000, "open": 7.894, "high": 7.896, "low": 7.889, "close": 7.896, "volume": 11.43, "quote_volume": 90.2081, "trades": 10, "taker_buy_volume": 8.89, "taker_buy_quote": 70.16877}, {"ts": 1775156940000, "open": 7.897, "high": 7.906, "low": 7.897, "close": 7.906, "volume": 22.24, "quote_volume": 175.71589, "trades": 15, "taker_buy_volume": 13.97, "taker_buy_quote": 110.38078}, {"ts": 1775157000000, "open": 7.907, "high": 7.913, "low": 7.897, "close": 7.913, "volume": 175.07, "quote_volume": 1384.02434, "trades": 53, "taker_buy_volume": 80.29, "taker_buy_quote": 634.79454}, {"ts": 1775157060000, "open": 7.914, "high": 7.928, "low": 7.914, "close": 7.928, "volume": 102.08, "quote_volume": 808.59405, "trades": 42, "taker_buy_volume": 64.21, "taker_buy_quote": 508.5935}, {"ts": 1775157120000, "open": 7.928, "high": 7.931, "low": 7.919, "close": 7.926, "volume": 51.73, "quote_volume": 410.05598, "trades": 35, "taker_buy_volume": 28.95, "taker_buy_quote": 229.4898}, {"ts": 1775157180000, "open": 7.926, "high": 7.926, "low": 7.909, "close": 7.917, "volume": 241.93, "quote_volume": 1915.28339, "trades": 55, "taker_buy_volume": 14.75, "taker_buy_quote": 116.76734}, {"ts": 1775157240000, "open": 7.914, "high": 7.914, "low": 7.903, "close": 7.914, "volume": 83.93, "quote_volume": 663.80052, "trades": 43, "taker_buy_volume": 62.07, "taker_buy_quote": 490.90932}, {"ts": 1775157300000, "open": 7.912, "high": 7.916, "low": 7.911, "close": 7.916, "volume": 35.19, "quote_volume": 278.47752, "trades": 14, "taker_buy_volume": 32.65, "taker_buy_quote": 258.38231}, {"ts": 1775157360000, "open": 7.917, "high": 7.924, "low": 7.917, "close": 7.924, "volume": 23.13, "quote_volume": 183.22637, "trades": 11, "taker_buy_volume": 9.71, "taker_buy_quote": 76.90873}, {"ts": 1775157420000, "open": 7.923, "high": 7.923, "low": 7.917, "close": 7.921, "volume": 37.6, "quote_volume": 297.76385, "trades": 16, "taker_buy_volume": 26.45, "taker_buy_quote": 209.46263}, {"ts": 1775157480000, "open": 7.922, "high": 7.923, "low": 7.92, "close": 7.921, "volume": 14.42, "quote_volume": 114.22463, "trades": 8, "taker_buy_volume": 10.61, "taker_buy_quote": 84.04562}, {"ts": 1775157540000, "open": 7.921, "high": 7.921, "low": 7.921, "close": 7.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 7.922, "high": 7.926, "low": 7.922, "close": 7.925, "volume": 69.8, "quote_volume": 553.15357, "trades": 12, "taker_buy_volume": 15.52, "taker_buy_quote": 122.98838}, {"ts": 1775157660000, "open": 7.924, "high": 7.924, "low": 7.924, "close": 7.924, "volume": 15.43, "quote_volume": 122.26732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 7.923, "high": 7.924, "low": 7.921, "close": 7.924, "volume": 6.35, "quote_volume": 50.30851, "trades": 5, "taker_buy_volume": 2.54, "taker_buy_quote": 20.12569}, {"ts": 1775157780000, "open": 7.922, "high": 7.922, "low": 7.921, "close": 7.922, "volume": 7.18, "quote_volume": 56.87478, "trades": 4, "taker_buy_volume": 4.64, "taker_buy_quote": 36.75417}, {"ts": 1775157840000, "open": 7.922, "high": 7.924, "low": 7.919, "close": 7.919, "volume": 59.91, "quote_volume": 474.65496, "trades": 9, "taker_buy_volume": 3.08, "taker_buy_quote": 24.40357}, {"ts": 1775157900000, "open": 7.92, "high": 7.922, "low": 7.92, "close": 7.922, "volume": 12.95, "quote_volume": 102.58223, "trades": 5, "taker_buy_volume": 9.09, "taker_buy_quote": 72.00717}, {"ts": 1775157960000, "open": 7.923, "high": 7.923, "low": 7.922, "close": 7.922, "volume": 9.66, "quote_volume": 76.52779, "trades": 2, "taker_buy_volume": 1.27, "taker_buy_quote": 10.06221}, {"ts": 1775158020000, "open": 7.924, "high": 7.927, "low": 7.924, "close": 7.927, "volume": 51.41, "quote_volume": 407.43807, "trades": 6, "taker_buy_volume": 45.77, "taker_buy_quote": 362.72979}, {"ts": 1775158080000, "open": 7.926, "high": 7.926, "low": 7.917, "close": 7.917, "volume": 34.34, "quote_volume": 272.08677, "trades": 15, "taker_buy_volume": 15.11, "taker_buy_quote": 119.75043}, {"ts": 1775158140000, "open": 7.916, "high": 7.919, "low": 7.913, "close": 7.919, "volume": 40.35, "quote_volume": 319.36488, "trades": 11, "taker_buy_volume": 16.16, "taker_buy_quote": 127.93018}, {"ts": 1775158200000, "open": 7.92, "high": 7.925, "low": 7.919, "close": 7.924, "volume": 22.4, "quote_volume": 177.48242, "trades": 11, "taker_buy_volume": 7.62, "taker_buy_quote": 60.36945}, {"ts": 1775158260000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 1.27, "quote_volume": 10.06475, "trades": 1, "taker_buy_volume": 1.27, "taker_buy_quote": 10.06475}, {"ts": 1775158320000, "open": 7.926, "high": 7.966, "low": 7.926, "close": 7.965, "volume": 776.49, "quote_volume": 6173.30465, "trades": 125, "taker_buy_volume": 662.93, "taker_buy_quote": 5270.53301}, {"ts": 1775158380000, "open": 7.964, "high": 7.966, "low": 7.964, "close": 7.964, "volume": 24.19, "quote_volume": 192.65798, "trades": 9, "taker_buy_volume": 20.41, "taker_buy_quote": 162.5528}, {"ts": 1775158440000, "open": 7.965, "high": 7.985, "low": 7.965, "close": 7.98, "volume": 941.42, "quote_volume": 7504.74366, "trades": 126, "taker_buy_volume": 913.8, "taker_buy_quote": 7284.53453}, {"ts": 1775158500000, "open": 7.981, "high": 7.997, "low": 7.981, "close": 7.991, "volume": 126.32, "quote_volume": 1009.34469, "trades": 60, "taker_buy_volume": 79.6, "taker_buy_quote": 636.07951}, {"ts": 1775158560000, "open": 7.992, "high": 8.011, "low": 7.992, "close": 7.995, "volume": 535.94, "quote_volume": 4288.20272, "trades": 75, "taker_buy_volume": 371.08, "taker_buy_quote": 2969.22091}, {"ts": 1775158620000, "open": 7.996, "high": 7.996, "low": 7.986, "close": 7.986, "volume": 510.45, "quote_volume": 4078.61728, "trades": 52, "taker_buy_volume": 52.81, "taker_buy_quote": 422.1285}, {"ts": 1775158680000, "open": 7.987, "high": 8.007, "low": 7.987, "close": 8.007, "volume": 118.22, "quote_volume": 946.26952, "trades": 41, "taker_buy_volume": 68.95, "taker_buy_quote": 551.77705}, {"ts": 1775158740000, "open": 8.008, "high": 8.036, "low": 8.003, "close": 8.016, "volume": 826.76, "quote_volume": 6631.39217, "trades": 133, "taker_buy_volume": 509.07, "taker_buy_quote": 4084.94826}, {"ts": 1775158800000, "open": 8.016, "high": 8.022, "low": 8.008, "close": 8.014, "volume": 75.82, "quote_volume": 607.60391, "trades": 37, "taker_buy_volume": 42.8, "taker_buy_quote": 343.01874}, {"ts": 1775158860000, "open": 8.012, "high": 8.013, "low": 8.003, "close": 8.013, "volume": 96.14, "quote_volume": 769.86105, "trades": 29, "taker_buy_volume": 46.65, "taker_buy_quote": 373.63471}, {"ts": 1775158920000, "open": 8.012, "high": 8.016, "low": 8.012, "close": 8.016, "volume": 39.44, "quote_volume": 316.07673, "trades": 15, "taker_buy_volume": 33.23, "taker_buy_quote": 266.29737}, {"ts": 1775158980000, "open": 8.017, "high": 8.025, "low": 8.008, "close": 8.008, "volume": 116.44, "quote_volume": 933.60838, "trades": 37, "taker_buy_volume": 48.79, "taker_buy_quote": 391.03821}, {"ts": 1775159040000, "open": 8.007, "high": 8.007, "low": 7.984, "close": 7.987, "volume": 380.46, "quote_volume": 3042.27398, "trades": 51, "taker_buy_volume": 18.16, "taker_buy_quote": 145.09178}, {"ts": 1775159100000, "open": 7.983, "high": 8.023, "low": 7.975, "close": 8.0, "volume": 1092.32, "quote_volume": 8746.22182, "trades": 184, "taker_buy_volume": 873.14, "taker_buy_quote": 6991.47234}, {"ts": 1775159160000, "open": 8.0, "high": 8.014, "low": 7.993, "close": 8.011, "volume": 190.28, "quote_volume": 1521.74377, "trades": 45, "taker_buy_volume": 33.3, "taker_buy_quote": 266.53638}, {"ts": 1775159220000, "open": 8.008, "high": 8.008, "low": 7.987, "close": 7.987, "volume": 28.98, "quote_volume": 231.76818, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 7.986, "high": 7.989, "low": 7.978, "close": 7.98, "volume": 118.03, "quote_volume": 942.75788, "trades": 25, "taker_buy_volume": 6.3, "taker_buy_quote": 50.3181}, {"ts": 1775159340000, "open": 7.979, "high": 7.979, "low": 7.966, "close": 7.969, "volume": 393.07, "quote_volume": 3134.02219, "trades": 51, "taker_buy_volume": 12.07, "taker_buy_quote": 96.2739}, {"ts": 1775159400000, "open": 7.972, "high": 7.973, "low": 7.947, "close": 7.947, "volume": 520.71, "quote_volume": 4145.93193, "trades": 47, "taker_buy_volume": 187.24, "taker_buy_quote": 1492.16757}, {"ts": 1775159460000, "open": 7.947, "high": 7.948, "low": 7.938, "close": 7.948, "volume": 888.18, "quote_volume": 7053.64355, "trades": 95, "taker_buy_volume": 348.89, "taker_buy_quote": 2770.84229}, {"ts": 1775159520000, "open": 7.941, "high": 7.955, "low": 7.928, "close": 7.931, "volume": 748.03, "quote_volume": 5940.36872, "trades": 192, "taker_buy_volume": 278.93, "taker_buy_quote": 2215.64645}, {"ts": 1775159580000, "open": 7.935, "high": 7.966, "low": 7.931, "close": 7.964, "volume": 346.78, "quote_volume": 2754.53868, "trades": 84, "taker_buy_volume": 333.21, "taker_buy_quote": 2646.88245}, {"ts": 1775159640000, "open": 7.963, "high": 7.963, "low": 7.952, "close": 7.961, "volume": 141.82, "quote_volume": 1128.73016, "trades": 56, "taker_buy_volume": 110.26, "taker_buy_quote": 877.57172}, {"ts": 1775159700000, "open": 7.96, "high": 7.97, "low": 7.944, "close": 7.956, "volume": 220.53, "quote_volume": 1755.00428, "trades": 149, "taker_buy_volume": 82.12, "taker_buy_quote": 653.4527}, {"ts": 1775159760000, "open": 7.953, "high": 7.992, "low": 7.952, "close": 7.992, "volume": 279.66, "quote_volume": 2227.03335, "trades": 79, "taker_buy_volume": 261.25, "taker_buy_quote": 2080.27217}, {"ts": 1775159820000, "open": 7.991, "high": 7.997, "low": 7.969, "close": 7.969, "volume": 207.47, "quote_volume": 1655.3769, "trades": 49, "taker_buy_volume": 27.39, "taker_buy_quote": 218.95007}, {"ts": 1775159880000, "open": 7.969, "high": 7.969, "low": 7.959, "close": 7.967, "volume": 26.43, "quote_volume": 210.48185, "trades": 20, "taker_buy_volume": 13.57, "taker_buy_quote": 108.06981}, {"ts": 1775159940000, "open": 7.959, "high": 7.965, "low": 7.959, "close": 7.959, "volume": 13.56, "quote_volume": 107.9498, "trades": 8, "taker_buy_volume": 2.52, "taker_buy_quote": 20.07054}, {"ts": 1775160000000, "open": 7.966, "high": 7.976, "low": 7.953, "close": 7.975, "volume": 66.93, "quote_volume": 532.98615, "trades": 49, "taker_buy_volume": 38.7, "taker_buy_quote": 308.33724}, {"ts": 1775160060000, "open": 7.974, "high": 7.976, "low": 7.964, "close": 7.965, "volume": 348.16, "quote_volume": 2774.30228, "trades": 53, "taker_buy_volume": 15.01, "taker_buy_quote": 119.66476}, {"ts": 1775160120000, "open": 7.964, "high": 7.964, "low": 7.943, "close": 7.943, "volume": 64.45, "quote_volume": 512.50112, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 7.944, "high": 7.956, "low": 7.943, "close": 7.95, "volume": 35.94, "quote_volume": 285.6864, "trades": 35, "taker_buy_volume": 24.03, "taker_buy_quote": 191.02908}, {"ts": 1775160240000, "open": 7.948, "high": 7.95, "low": 7.945, "close": 7.95, "volume": 46.17, "quote_volume": 366.89867, "trades": 20, "taker_buy_volume": 32.52, "taker_buy_quote": 258.43476}, {"ts": 1775160300000, "open": 7.948, "high": 7.955, "low": 7.947, "close": 7.948, "volume": 18.96, "quote_volume": 150.75339, "trades": 15, "taker_buy_volume": 7.56, "taker_buy_quote": 60.1209}, {"ts": 1775160360000, "open": 7.948, "high": 7.951, "low": 7.944, "close": 7.948, "volume": 18.52, "quote_volume": 147.18225, "trades": 15, "taker_buy_volume": 9.64, "taker_buy_quote": 76.61544}, {"ts": 1775160420000, "open": 7.947, "high": 7.947, "low": 7.947, "close": 7.947, "volume": 1.27, "quote_volume": 10.09269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 7.947, "high": 7.969, "low": 7.941, "close": 7.969, "volume": 122.85, "quote_volume": 977.08581, "trades": 41, "taker_buy_volume": 102.73, "taker_buy_quote": 817.11543}, {"ts": 1775160540000, "open": 7.97, "high": 7.977, "low": 7.969, "close": 7.971, "volume": 30.93, "quote_volume": 246.62208, "trades": 23, "taker_buy_volume": 17.07, "taker_buy_quote": 136.12512}, {"ts": 1775160600000, "open": 7.97, "high": 7.974, "low": 7.962, "close": 7.974, "volume": 163.06, "quote_volume": 1298.79449, "trades": 39, "taker_buy_volume": 104.19, "taker_buy_quote": 829.85232}, {"ts": 1775160660000, "open": 7.968, "high": 7.972, "low": 7.966, "close": 7.972, "volume": 15.88, "quote_volume": 126.54066, "trades": 7, "taker_buy_volume": 5.04, "taker_buy_quote": 40.17132}, {"ts": 1775160720000, "open": 7.967, "high": 7.975, "low": 7.964, "close": 7.975, "volume": 40.81, "quote_volume": 325.23948, "trades": 17, "taker_buy_volume": 32.74, "taker_buy_quote": 260.93517}, {"ts": 1775160780000, "open": 7.974, "high": 7.974, "low": 7.973, "close": 7.973, "volume": 5.8, "quote_volume": 46.24425, "trades": 3, "taker_buy_volume": 3.06, "taker_buy_quote": 24.39823}, {"ts": 1775160840000, "open": 7.972, "high": 7.973, "low": 7.96, "close": 7.973, "volume": 214.31, "quote_volume": 1707.37871, "trades": 48, "taker_buy_volume": 81.28, "taker_buy_quote": 647.76809}, {"ts": 1775160900000, "open": 7.974, "high": 7.975, "low": 7.952, "close": 7.954, "volume": 105.28, "quote_volume": 839.01748, "trades": 31, "taker_buy_volume": 8.56, "taker_buy_quote": 68.20502}, {"ts": 1775160960000, "open": 7.951, "high": 7.957, "low": 7.949, "close": 7.957, "volume": 64.54, "quote_volume": 513.1964, "trades": 19, "taker_buy_volume": 22.0, "taker_buy_quote": 174.99841}, {"ts": 1775161020000, "open": 7.953, "high": 7.956, "low": 7.94, "close": 7.94, "volume": 233.12, "quote_volume": 1852.59007, "trades": 27, "taker_buy_volume": 1.26, "taker_buy_quote": 10.02456}, {"ts": 1775161080000, "open": 7.939, "high": 7.939, "low": 7.931, "close": 7.932, "volume": 130.33, "quote_volume": 1034.30633, "trades": 39, "taker_buy_volume": 10.16, "taker_buy_quote": 80.62341}, {"ts": 1775161140000, "open": 7.931, "high": 7.931, "low": 7.916, "close": 7.923, "volume": 220.65, "quote_volume": 1747.46291, "trades": 35, "taker_buy_volume": 73.23, "taker_buy_quote": 579.71154}, {"ts": 1775161200000, "open": 7.922, "high": 7.927, "low": 7.921, "close": 7.927, "volume": 21.03, "quote_volume": 166.62665, "trades": 17, "taker_buy_volume": 15.95, "taker_buy_quote": 126.38035}, {"ts": 1775161260000, "open": 7.925, "high": 7.928, "low": 7.924, "close": 7.925, "volume": 31.28, "quote_volume": 247.93231, "trades": 13, "taker_buy_volume": 3.73, "taker_buy_quote": 29.56636}, {"ts": 1775161320000, "open": 7.925, "high": 7.928, "low": 7.925, "close": 7.928, "volume": 9.15, "quote_volume": 72.52305, "trades": 8, "taker_buy_volume": 9.15, "taker_buy_quote": 72.52305}, {"ts": 1775161380000, "open": 7.929, "high": 7.935, "low": 7.928, "close": 7.933, "volume": 24.13, "quote_volume": 191.38392, "trades": 19, "taker_buy_volume": 15.24, "taker_buy_quote": 120.87733}, {"ts": 1775161440000, "open": 7.932, "high": 7.935, "low": 7.923, "close": 7.932, "volume": 101.75, "quote_volume": 807.02119, "trades": 27, "taker_buy_volume": 73.76, "taker_buy_quote": 585.03489}, {"ts": 1775161500000, "open": 7.931, "high": 7.935, "low": 7.928, "close": 7.928, "volume": 69.95, "quote_volume": 555.01769, "trades": 17, "taker_buy_volume": 63.6, "taker_buy_quote": 504.65838}, {"ts": 1775161560000, "open": 7.929, "high": 7.935, "low": 7.929, "close": 7.935, "volume": 22.05, "quote_volume": 174.94008, "trades": 7, "taker_buy_volume": 22.05, "taker_buy_quote": 174.94008}, {"ts": 1775161620000, "open": 7.932, "high": 7.932, "low": 7.925, "close": 7.925, "volume": 21.79, "quote_volume": 172.72004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 7.928, "high": 7.928, "low": 7.919, "close": 7.92, "volume": 66.1, "quote_volume": 523.67669, "trades": 15, "taker_buy_volume": 28.4, "taker_buy_quote": 224.91504}, {"ts": 1775161740000, "open": 7.918, "high": 7.918, "low": 7.909, "close": 7.909, "volume": 58.55, "quote_volume": 463.23576, "trades": 25, "taker_buy_volume": 31.94, "taker_buy_quote": 252.70293}, {"ts": 1775161800000, "open": 7.914, "high": 7.927, "low": 7.91, "close": 7.919, "volume": 178.85, "quote_volume": 1416.57382, "trades": 36, "taker_buy_volume": 131.8, "taker_buy_quote": 1044.0433}, {"ts": 1775161860000, "open": 7.918, "high": 7.924, "low": 7.917, "close": 7.924, "volume": 38.46, "quote_volume": 304.62279, "trades": 12, "taker_buy_volume": 35.92, "taker_buy_quote": 284.51234}, {"ts": 1775161920000, "open": 7.925, "high": 7.933, "low": 7.925, "close": 7.929, "volume": 438.13, "quote_volume": 3473.86587, "trades": 28, "taker_buy_volume": 430.51, "taker_buy_quote": 3413.45832}, {"ts": 1775161980000, "open": 7.927, "high": 7.942, "low": 7.926, "close": 7.942, "volume": 125.41, "quote_volume": 995.2788, "trades": 26, "taker_buy_volume": 122.87, "taker_buy_quote": 975.14549}, {"ts": 1775162040000, "open": 7.933, "high": 7.965, "low": 7.931, "close": 7.957, "volume": 548.34, "quote_volume": 4359.51469, "trades": 93, "taker_buy_volume": 487.62, "taker_buy_quote": 3876.57627}, {"ts": 1775162100000, "open": 7.956, "high": 7.978, "low": 7.955, "close": 7.978, "volume": 365.92, "quote_volume": 2914.73364, "trades": 82, "taker_buy_volume": 271.09, "taker_buy_quote": 2159.76226}, {"ts": 1775162160000, "open": 7.979, "high": 8.0, "low": 7.974, "close": 7.992, "volume": 715.96, "quote_volume": 5718.21394, "trades": 146, "taker_buy_volume": 614.64, "taker_buy_quote": 4909.12544}, {"ts": 1775162220000, "open": 7.991, "high": 7.999, "low": 7.959, "close": 7.962, "volume": 2596.2, "quote_volume": 20704.39093, "trades": 562, "taker_buy_volume": 999.27, "taker_buy_quote": 7974.82558}, {"ts": 1775162280000, "open": 7.958, "high": 7.979, "low": 7.955, "close": 7.979, "volume": 96.91, "quote_volume": 771.84936, "trades": 44, "taker_buy_volume": 77.7, "taker_buy_quote": 618.94588}, {"ts": 1775162340000, "open": 7.977, "high": 7.992, "low": 7.975, "close": 7.991, "volume": 77.83, "quote_volume": 621.31817, "trades": 24, "taker_buy_volume": 17.64, "taker_buy_quote": 140.87178}, {"ts": 1775162400000, "open": 7.99, "high": 7.99, "low": 7.963, "close": 7.963, "volume": 169.86, "quote_volume": 1354.00334, "trades": 48, "taker_buy_volume": 15.25, "taker_buy_quote": 121.46517}, {"ts": 1775162460000, "open": 7.962, "high": 7.962, "low": 7.953, "close": 7.953, "volume": 14.93, "quote_volume": 118.79499, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 7.954, "high": 7.959, "low": 7.945, "close": 7.959, "volume": 269.23, "quote_volume": 2141.04511, "trades": 36, "taker_buy_volume": 186.92, "taker_buy_quote": 1486.81124}, {"ts": 1775162580000, "open": 7.958, "high": 7.97, "low": 7.957, "close": 7.962, "volume": 173.03, "quote_volume": 1378.03075, "trades": 47, "taker_buy_volume": 105.98, "taker_buy_quote": 844.01229}, {"ts": 1775162640000, "open": 7.963, "high": 7.971, "low": 7.961, "close": 7.963, "volume": 108.92, "quote_volume": 867.63419, "trades": 47, "taker_buy_volume": 31.4, "taker_buy_quote": 250.12926}, {"ts": 1775162700000, "open": 7.965, "high": 7.972, "low": 7.963, "close": 7.966, "volume": 115.92, "quote_volume": 923.70526, "trades": 22, "taker_buy_volume": 107.08, "taker_buy_quote": 853.27706}, {"ts": 1775162760000, "open": 7.965, "high": 7.969, "low": 7.964, "close": 7.969, "volume": 8.82, "quote_volume": 70.26264, "trades": 10, "taker_buy_volume": 6.3, "taker_buy_quote": 50.1921}, {"ts": 1775162820000, "open": 7.969, "high": 7.969, "low": 7.969, "close": 7.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 7.967, "high": 7.967, "low": 7.962, "close": 7.962, "volume": 7.54, "quote_volume": 60.05236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 7.961, "high": 7.966, "low": 7.959, "close": 7.961, "volume": 18.08, "quote_volume": 143.95636, "trades": 15, "taker_buy_volume": 7.95, "taker_buy_quote": 63.30324}, {"ts": 1775163000000, "open": 7.96, "high": 7.964, "low": 7.955, "close": 7.957, "volume": 36.42, "quote_volume": 289.85844, "trades": 27, "taker_buy_volume": 15.12, "taker_buy_quote": 120.35142}, {"ts": 1775163060000, "open": 7.956, "high": 7.968, "low": 7.955, "close": 7.968, "volume": 18.51, "quote_volume": 147.35868, "trades": 16, "taker_buy_volume": 15.99, "taker_buy_quote": 127.31082}, {"ts": 1775163120000, "open": 7.969, "high": 7.969, "low": 7.969, "close": 7.969, "volume": 1.26, "quote_volume": 10.04094, "trades": 1, "taker_buy_volume": 1.26, "taker_buy_quote": 10.04094}, {"ts": 1775163180000, "open": 7.968, "high": 7.97, "low": 7.967, "close": 7.97, "volume": 8.8, "quote_volume": 70.12466, "trades": 7, "taker_buy_volume": 6.28, "taker_buy_quote": 50.04656}, {"ts": 1775163240000, "open": 7.968, "high": 7.973, "low": 7.966, "close": 7.972, "volume": 69.27, "quote_volume": 552.06145, "trades": 16, "taker_buy_volume": 65.49, "taker_buy_quote": 521.94619}, {"ts": 1775163300000, "open": 7.971, "high": 7.971, "low": 7.969, "close": 7.971, "volume": 6.3, "quote_volume": 50.21226, "trades": 5, "taker_buy_volume": 2.52, "taker_buy_quote": 20.08566}, {"ts": 1775163360000, "open": 7.972, "high": 7.977, "low": 7.972, "close": 7.977, "volume": 6.66, "quote_volume": 53.11152, "trades": 7, "taker_buy_volume": 6.66, "taker_buy_quote": 53.11152}, {"ts": 1775163420000, "open": 7.977, "high": 7.977, "low": 7.977, "close": 7.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 7.978, "high": 7.978, "low": 7.976, "close": 7.976, "volume": 3.78, "quote_volume": 30.15306, "trades": 3, "taker_buy_volume": 1.26, "taker_buy_quote": 10.05228}, {"ts": 1775163540000, "open": 7.975, "high": 7.975, "low": 7.965, "close": 7.968, "volume": 84.19, "quote_volume": 670.81566, "trades": 20, "taker_buy_volume": 14.88, "taker_buy_quote": 118.53802}, {"ts": 1775163600000, "open": 7.967, "high": 7.971, "low": 7.961, "close": 7.965, "volume": 49.73, "quote_volume": 396.1331, "trades": 16, "taker_buy_volume": 26.74, "taker_buy_quote": 213.04388}, {"ts": 1775163660000, "open": 7.965, "high": 7.981, "low": 7.965, "close": 7.981, "volume": 22.58, "quote_volume": 180.02106, "trades": 18, "taker_buy_volume": 20.16, "taker_buy_quote": 160.74576}, {"ts": 1775163720000, "open": 7.982, "high": 7.994, "low": 7.979, "close": 7.994, "volume": 75.67, "quote_volume": 604.44017, "trades": 22, "taker_buy_volume": 70.63, "taker_buy_quote": 564.21845}, {"ts": 1775163780000, "open": 7.995, "high": 8.0, "low": 7.983, "close": 7.995, "volume": 308.55, "quote_volume": 2466.45675, "trades": 63, "taker_buy_volume": 97.57, "taker_buy_quote": 780.29217}, {"ts": 1775163840000, "open": 7.991, "high": 7.991, "low": 7.983, "close": 7.989, "volume": 171.48, "quote_volume": 1369.53028, "trades": 39, "taker_buy_volume": 153.44, "taker_buy_quote": 1225.431}, {"ts": 1775163900000, "open": 7.991, "high": 7.998, "low": 7.988, "close": 7.994, "volume": 186.52, "quote_volume": 1491.13971, "trades": 40, "taker_buy_volume": 111.59, "taker_buy_quote": 892.18611}, {"ts": 1775163960000, "open": 7.994, "high": 7.998, "low": 7.988, "close": 7.998, "volume": 115.31, "quote_volume": 921.91283, "trades": 21, "taker_buy_volume": 50.15, "taker_buy_quote": 401.05025}, {"ts": 1775164020000, "open": 7.996, "high": 7.998, "low": 7.996, "close": 7.998, "volume": 22.09, "quote_volume": 176.67204, "trades": 6, "taker_buy_volume": 20.83, "taker_buy_quote": 166.59708}, {"ts": 1775164080000, "open": 7.996, "high": 8.008, "low": 7.996, "close": 8.008, "volume": 216.99, "quote_volume": 1735.55469, "trades": 37, "taker_buy_volume": 211.98, "taker_buy_quote": 1695.49098}, {"ts": 1775164140000, "open": 8.006, "high": 8.013, "low": 8.002, "close": 8.013, "volume": 25.46, "quote_volume": 203.87991, "trades": 19, "taker_buy_volume": 13.35, "taker_buy_quote": 106.89918}, {"ts": 1775164200000, "open": 8.011, "high": 8.011, "low": 7.996, "close": 7.996, "volume": 35.1, "quote_volume": 280.94198, "trades": 20, "taker_buy_volume": 7.19, "taker_buy_quote": 57.56747}, {"ts": 1775164260000, "open": 7.996, "high": 8.007, "low": 7.983, "close": 8.007, "volume": 188.97, "quote_volume": 1511.29809, "trades": 36, "taker_buy_volume": 139.23, "taker_buy_quote": 1114.04736}, {"ts": 1775164320000, "open": 8.002, "high": 8.002, "low": 7.983, "close": 7.989, "volume": 113.65, "quote_volume": 907.48002, "trades": 9, "taker_buy_volume": 2.0, "taker_buy_quote": 15.97266}, {"ts": 1775164380000, "open": 7.996, "high": 8.002, "low": 7.992, "close": 8.0, "volume": 173.76, "quote_volume": 1389.6489, "trades": 16, "taker_buy_volume": 25.0, "taker_buy_quote": 199.95377}, {"ts": 1775164440000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 8.009, "high": 8.009, "low": 8.009, "close": 8.009, "volume": 3.86, "quote_volume": 30.91474, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 30.91474}, {"ts": 1775164920000, "open": 8.009, "high": 8.033, "low": 8.009, "close": 8.026, "volume": 585.15, "quote_volume": 4696.22101, "trades": 27, "taker_buy_volume": 372.62, "taker_buy_quote": 2990.33154}, {"ts": 1775164980000, "open": 8.027, "high": 8.064, "low": 8.027, "close": 8.036, "volume": 200.65, "quote_volume": 1615.02412, "trades": 25, "taker_buy_volume": 154.46, "taker_buy_quote": 1243.87779}, {"ts": 1775165040000, "open": 8.034, "high": 8.048, "low": 8.034, "close": 8.039, "volume": 49.67, "quote_volume": 399.44307, "trades": 13, "taker_buy_volume": 28.22, "taker_buy_quote": 227.01228}, {"ts": 1775165100000, "open": 8.045, "high": 8.056, "low": 8.027, "close": 8.027, "volume": 452.82, "quote_volume": 3644.22397, "trades": 19, "taker_buy_volume": 323.87, "taker_buy_quote": 2608.76559}, {"ts": 1775165160000, "open": 8.036, "high": 8.036, "low": 8.032, "close": 8.032, "volume": 47.22, "quote_volume": 379.4426, "trades": 10, "taker_buy_volume": 47.22, "taker_buy_quote": 379.4426}, {"ts": 1775165220000, "open": 8.029, "high": 8.03, "low": 8.026, "close": 8.03, "volume": 85.24, "quote_volume": 684.1933, "trades": 9, "taker_buy_volume": 1.15, "taker_buy_quote": 9.2345}, {"ts": 1775165280000, "open": 8.017, "high": 8.017, "low": 8.001, "close": 8.001, "volume": 104.09, "quote_volume": 834.0947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 8.007, "high": 8.007, "low": 8.007, "close": 8.007, "volume": 2.81, "quote_volume": 22.49967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 7.979, "high": 7.994, "low": 7.979, "close": 7.994, "volume": 51.16, "quote_volume": 408.70105, "trades": 11, "taker_buy_volume": 33.0, "taker_buy_quote": 263.76772}, {"ts": 1775165460000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 8.006, "high": 8.006, "low": 8.006, "close": 8.006, "volume": 2.17, "quote_volume": 17.37302, "trades": 1, "taker_buy_volume": 2.17, "taker_buy_quote": 17.37302}, {"ts": 1775165760000, "open": 8.007, "high": 8.007, "low": 8.007, "close": 8.007, "volume": 0.64, "quote_volume": 5.12448, "trades": 1, "taker_buy_volume": 0.64, "taker_buy_quote": 5.12448}, {"ts": 1775165820000, "open": 8.007, "high": 8.007, "low": 8.007, "close": 8.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 8.007, "high": 8.007, "low": 8.007, "close": 8.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 8.008, "high": 8.008, "low": 8.008, "close": 8.008, "volume": 8.33, "quote_volume": 66.70664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 7.992, "high": 7.992, "low": 7.992, "close": 7.992, "volume": 0.82, "quote_volume": 6.55344, "trades": 1, "taker_buy_volume": 0.82, "taker_buy_quote": 6.55344}, {"ts": 1775166060000, "open": 7.976, "high": 7.976, "low": 7.97, "close": 7.971, "volume": 86.5, "quote_volume": 689.86179, "trades": 7, "taker_buy_volume": 0.7, "taker_buy_quote": 5.5797}, {"ts": 1775166120000, "open": 7.972, "high": 7.972, "low": 7.971, "close": 7.971, "volume": 70.81, "quote_volume": 564.4947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 7.982, "high": 7.982, "low": 7.974, "close": 7.974, "volume": 165.8, "quote_volume": 1322.24413, "trades": 11, "taker_buy_volume": 11.73, "taker_buy_quote": 93.62886}, {"ts": 1775166240000, "open": 7.968, "high": 7.968, "low": 7.968, "close": 7.968, "volume": 0.85, "quote_volume": 6.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 7.967, "high": 7.968, "low": 7.954, "close": 7.954, "volume": 60.27, "quote_volume": 479.67958, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 7.95, "high": 7.95, "low": 7.944, "close": 7.945, "volume": 119.18, "quote_volume": 946.84956, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 7.965, "high": 7.966, "low": 7.965, "close": 7.966, "volume": 7.1, "quote_volume": 56.55371, "trades": 2, "taker_buy_volume": 7.1, "taker_buy_quote": 56.55371}, {"ts": 1775166480000, "open": 7.966, "high": 7.966, "low": 7.966, "close": 7.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 7.948, "high": 7.948, "low": 7.921, "close": 7.937, "volume": 720.27, "quote_volume": 5715.96617, "trades": 35, "taker_buy_volume": 108.5, "taker_buy_quote": 859.69624}, {"ts": 1775166600000, "open": 7.928, "high": 7.94, "low": 7.916, "close": 7.93, "volume": 337.71, "quote_volume": 2675.61031, "trades": 19, "taker_buy_volume": 11.17, "taker_buy_quote": 88.58063}, {"ts": 1775166660000, "open": 7.926, "high": 7.943, "low": 7.919, "close": 7.943, "volume": 113.01, "quote_volume": 896.37432, "trades": 21, "taker_buy_volume": 74.05, "taker_buy_quote": 587.69757}, {"ts": 1775166720000, "open": 7.932, "high": 7.932, "low": 7.927, "close": 7.927, "volume": 1.5, "quote_volume": 11.89425, "trades": 2, "taker_buy_volume": 0.75, "taker_buy_quote": 5.949}, {"ts": 1775166780000, "open": 7.925, "high": 7.94, "low": 7.925, "close": 7.927, "volume": 22.62, "quote_volume": 179.50035, "trades": 12, "taker_buy_volume": 19.62, "taker_buy_quote": 155.71785}, {"ts": 1775166840000, "open": 7.933, "high": 7.948, "low": 7.933, "close": 7.944, "volume": 5.25, "quote_volume": 41.67525, "trades": 7, "taker_buy_volume": 4.5, "taker_buy_quote": 35.72025}, {"ts": 1775166900000, "open": 7.939, "high": 7.944, "low": 7.936, "close": 7.941, "volume": 27.89, "quote_volume": 221.45605, "trades": 33, "taker_buy_volume": 14.39, "taker_buy_quote": 114.2713}, {"ts": 1775166960000, "open": 7.943, "high": 7.943, "low": 7.934, "close": 7.934, "volume": 68.52, "quote_volume": 543.91618, "trades": 9, "taker_buy_volume": 52.38, "taker_buy_quote": 415.82365}, {"ts": 1775167020000, "open": 7.928, "high": 7.928, "low": 7.927, "close": 7.927, "volume": 11.38, "quote_volume": 90.21178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 7.927, "high": 7.927, "low": 7.927, "close": 7.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 7.916, "high": 7.916, "low": 7.914, "close": 7.915, "volume": 17.68, "quote_volume": 139.94256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 7.915, "high": 7.915, "low": 7.915, "close": 7.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 7.914, "high": 7.914, "low": 7.914, "close": 7.914, "volume": 0.12, "quote_volume": 0.94968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 7.916, "high": 7.923, "low": 7.916, "close": 7.923, "volume": 24.53, "quote_volume": 194.2429, "trades": 3, "taker_buy_volume": 24.53, "taker_buy_quote": 194.2429}, {"ts": 1775167380000, "open": 7.923, "high": 7.923, "low": 7.923, "close": 7.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 7.923, "high": 7.923, "low": 7.923, "close": 7.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 7.923, "high": 7.923, "low": 7.923, "close": 7.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 0.98, "quote_volume": 7.79492, "trades": 2, "taker_buy_volume": 0.98, "taker_buy_quote": 7.79492}, {"ts": 1775167620000, "open": 7.939, "high": 7.939, "low": 7.935, "close": 7.935, "volume": 11.71, "quote_volume": 92.92889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 7.95, "high": 7.95, "low": 7.95, "close": 7.95, "volume": 71.18, "quote_volume": 565.881, "trades": 1, "taker_buy_volume": 71.18, "taker_buy_quote": 565.881}, {"ts": 1775167740000, "open": 7.963, "high": 7.975, "low": 7.963, "close": 7.975, "volume": 288.41, "quote_volume": 2298.1775, "trades": 13, "taker_buy_volume": 288.41, "taker_buy_quote": 2298.1775}, {"ts": 1775167800000, "open": 7.983, "high": 7.991, "low": 7.981, "close": 7.991, "volume": 8.82, "quote_volume": 70.43904, "trades": 7, "taker_buy_volume": 5.04, "taker_buy_quote": 40.26708}, {"ts": 1775167860000, "open": 7.992, "high": 7.992, "low": 7.971, "close": 7.985, "volume": 217.62, "quote_volume": 1736.59763, "trades": 35, "taker_buy_volume": 39.41, "taker_buy_quote": 314.82802}, {"ts": 1775167920000, "open": 7.977, "high": 7.986, "low": 7.976, "close": 7.986, "volume": 143.82, "quote_volume": 1147.80796, "trades": 13, "taker_buy_volume": 79.9, "taker_buy_quote": 637.95126}, {"ts": 1775167980000, "open": 7.98, "high": 7.984, "low": 7.977, "close": 7.984, "volume": 44.83, "quote_volume": 357.66057, "trades": 6, "taker_buy_volume": 6.3, "taker_buy_quote": 50.2992}, {"ts": 1775168040000, "open": 7.984, "high": 8.006, "low": 7.981, "close": 8.005, "volume": 339.39, "quote_volume": 2714.30975, "trades": 78, "taker_buy_volume": 325.58, "taker_buy_quote": 2603.90398}, {"ts": 1775168100000, "open": 7.999, "high": 7.999, "low": 7.998, "close": 7.998, "volume": 21.8, "quote_volume": 174.37057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 8.0, "high": 8.008, "low": 7.994, "close": 8.008, "volume": 75.15, "quote_volume": 601.45588, "trades": 27, "taker_buy_volume": 52.69, "taker_buy_quote": 421.7521}, {"ts": 1775168220000, "open": 8.003, "high": 8.003, "low": 8.003, "close": 8.003, "volume": 8.32, "quote_volume": 66.58496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 8.002, "high": 8.002, "low": 8.0, "close": 8.0, "volume": 7.55, "quote_volume": 60.41132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 8.001, "high": 8.001, "low": 8.001, "close": 8.001, "volume": 9.0, "quote_volume": 72.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 8.001, "high": 8.006, "low": 7.996, "close": 8.006, "volume": 20.81, "quote_volume": 166.49317, "trades": 13, "taker_buy_volume": 7.04, "taker_buy_quote": 56.34334}, {"ts": 1775168460000, "open": 8.004, "high": 8.013, "low": 8.003, "close": 8.013, "volume": 12.49, "quote_volume": 100.0277, "trades": 12, "taker_buy_volume": 9.34, "taker_buy_quote": 74.81132}, {"ts": 1775168520000, "open": 8.013, "high": 8.013, "low": 7.997, "close": 8.009, "volume": 187.74, "quote_volume": 1502.6216, "trades": 44, "taker_buy_volume": 10.03, "taker_buy_quote": 80.33204}, {"ts": 1775168580000, "open": 8.006, "high": 8.014, "low": 8.006, "close": 8.006, "volume": 24.99, "quote_volume": 200.16712, "trades": 25, "taker_buy_volume": 8.77, "taker_buy_quote": 70.26072}, {"ts": 1775168640000, "open": 8.006, "high": 8.006, "low": 8.002, "close": 8.002, "volume": 65.31, "quote_volume": 522.69126, "trades": 10, "taker_buy_volume": 9.03, "taker_buy_quote": 72.27612}, {"ts": 1775168700000, "open": 8.001, "high": 8.001, "low": 7.997, "close": 8.001, "volume": 18.94, "quote_volume": 151.49494, "trades": 11, "taker_buy_volume": 7.72, "taker_buy_quote": 61.75606}, {"ts": 1775168760000, "open": 7.997, "high": 8.006, "low": 7.991, "close": 8.006, "volume": 166.92, "quote_volume": 1335.02014, "trades": 45, "taker_buy_volume": 78.51, "taker_buy_quote": 628.05583}, {"ts": 1775168820000, "open": 8.007, "high": 8.038, "low": 8.004, "close": 8.032, "volume": 284.73, "quote_volume": 2285.10867, "trades": 93, "taker_buy_volume": 204.82, "taker_buy_quote": 1643.67345}, {"ts": 1775168880000, "open": 8.037, "high": 8.042, "low": 8.027, "close": 8.033, "volume": 866.09, "quote_volume": 6960.36163, "trades": 55, "taker_buy_volume": 368.59, "taker_buy_quote": 2961.97879}, {"ts": 1775168940000, "open": 8.029, "high": 8.035, "low": 8.024, "close": 8.034, "volume": 76.98, "quote_volume": 618.04688, "trades": 16, "taker_buy_volume": 25.91, "taker_buy_quote": 208.16999}, {"ts": 1775169000000, "open": 8.027, "high": 8.027, "low": 8.012, "close": 8.026, "volume": 324.36, "quote_volume": 2601.16662, "trades": 67, "taker_buy_volume": 102.95, "taker_buy_quote": 825.88281}, {"ts": 1775169060000, "open": 8.027, "high": 8.039, "low": 8.027, "close": 8.039, "volume": 18.08, "quote_volume": 145.22566, "trades": 14, "taker_buy_volume": 18.08, "taker_buy_quote": 145.22566}, {"ts": 1775169120000, "open": 8.04, "high": 8.042, "low": 8.027, "close": 8.04, "volume": 560.36, "quote_volume": 4504.02266, "trades": 54, "taker_buy_volume": 196.87, "taker_buy_quote": 1581.69967}, {"ts": 1775169180000, "open": 8.039, "high": 8.063, "low": 8.039, "close": 8.049, "volume": 241.3, "quote_volume": 1943.01699, "trades": 66, "taker_buy_volume": 208.67, "taker_buy_quote": 1680.17342}, {"ts": 1775169240000, "open": 8.048, "high": 8.055, "low": 8.046, "close": 8.055, "volume": 115.38, "quote_volume": 928.65576, "trades": 18, "taker_buy_volume": 108.24, "taker_buy_quote": 871.19126}, {"ts": 1775169300000, "open": 8.051, "high": 8.054, "low": 8.047, "close": 8.054, "volume": 45.38, "quote_volume": 365.37588, "trades": 16, "taker_buy_volume": 26.2, "taker_buy_quote": 210.97016}, {"ts": 1775169360000, "open": 8.047, "high": 8.055, "low": 8.046, "close": 8.047, "volume": 28.76, "quote_volume": 231.53516, "trades": 21, "taker_buy_volume": 10.77, "taker_buy_quote": 86.71119}, {"ts": 1775169420000, "open": 8.046, "high": 8.06, "low": 8.042, "close": 8.06, "volume": 41.37, "quote_volume": 333.01694, "trades": 30, "taker_buy_volume": 26.06, "taker_buy_quote": 209.8529}, {"ts": 1775169480000, "open": 8.06, "high": 8.077, "low": 8.056, "close": 8.062, "volume": 135.25, "quote_volume": 1091.05867, "trades": 60, "taker_buy_volume": 80.68, "taker_buy_quote": 651.00794}, {"ts": 1775169540000, "open": 8.063, "high": 8.066, "low": 8.053, "close": 8.058, "volume": 37.25, "quote_volume": 300.15814, "trades": 27, "taker_buy_volume": 18.78, "taker_buy_quote": 151.31159}, {"ts": 1775169600000, "open": 8.058, "high": 8.062, "low": 8.054, "close": 8.062, "volume": 34.94, "quote_volume": 281.55121, "trades": 20, "taker_buy_volume": 22.94, "taker_buy_quote": 184.86646}, {"ts": 1775169660000, "open": 8.06, "high": 8.062, "low": 8.057, "close": 8.061, "volume": 11.23, "quote_volume": 90.50755, "trades": 10, "taker_buy_volume": 3.73, "taker_buy_quote": 30.06755}, {"ts": 1775169720000, "open": 8.06, "high": 8.063, "low": 8.058, "close": 8.063, "volume": 19.97, "quote_volume": 160.94451, "trades": 10, "taker_buy_volume": 3.75, "taker_buy_quote": 30.2325}, {"ts": 1775169780000, "open": 8.064, "high": 8.068, "low": 8.064, "close": 8.068, "volume": 6.25, "quote_volume": 50.4125, "trades": 5, "taker_buy_volume": 6.25, "taker_buy_quote": 50.4125}, {"ts": 1775169840000, "open": 8.061, "high": 8.061, "low": 8.058, "close": 8.058, "volume": 5.0, "quote_volume": 40.2975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 8.057, "high": 8.057, "low": 8.046, "close": 8.046, "volume": 15.85, "quote_volume": 127.615, "trades": 13, "taker_buy_volume": 0.85, "taker_buy_quote": 6.8425}, {"ts": 1775169960000, "open": 8.045, "high": 8.046, "low": 8.037, "close": 8.046, "volume": 62.21, "quote_volume": 500.35515, "trades": 26, "taker_buy_volume": 50.84, "taker_buy_quote": 408.92946}, {"ts": 1775170020000, "open": 8.047, "high": 8.048, "low": 8.043, "close": 8.043, "volume": 6.7, "quote_volume": 53.9006, "trades": 6, "taker_buy_volume": 4.2, "taker_buy_quote": 33.79185}, {"ts": 1775170080000, "open": 8.042, "high": 8.048, "low": 8.042, "close": 8.044, "volume": 31.48, "quote_volume": 253.26786, "trades": 13, "taker_buy_volume": 26.63, "taker_buy_quote": 214.26416}, {"ts": 1775170140000, "open": 8.043, "high": 8.044, "low": 8.041, "close": 8.044, "volume": 8.75, "quote_volume": 70.37, "trades": 7, "taker_buy_volume": 5.0, "taker_buy_quote": 40.2125}, {"ts": 1775170200000, "open": 8.041, "high": 8.041, "low": 8.034, "close": 8.039, "volume": 148.27, "quote_volume": 1191.66339, "trades": 18, "taker_buy_volume": 8.96, "taker_buy_quote": 72.01396}, {"ts": 1775170260000, "open": 8.037, "high": 8.04, "low": 8.037, "close": 8.04, "volume": 18.67, "quote_volume": 150.0701, "trades": 6, "taker_buy_volume": 18.67, "taker_buy_quote": 150.0701}, {"ts": 1775170320000, "open": 8.039, "high": 8.041, "low": 8.039, "close": 8.041, "volume": 2.35, "quote_volume": 18.89415, "trades": 2, "taker_buy_volume": 2.35, "taker_buy_quote": 18.89415}, {"ts": 1775170380000, "open": 8.038, "high": 8.038, "low": 8.033, "close": 8.033, "volume": 13.93, "quote_volume": 111.93228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 8.033, "high": 8.041, "low": 8.032, "close": 8.041, "volume": 85.66, "quote_volume": 688.5537, "trades": 15, "taker_buy_volume": 83.92, "taker_buy_quote": 674.57753}, {"ts": 1775170500000, "open": 8.041, "high": 8.041, "low": 8.041, "close": 8.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 8.039, "high": 8.043, "low": 8.039, "close": 8.04, "volume": 54.68, "quote_volume": 439.74607, "trades": 13, "taker_buy_volume": 12.66, "taker_buy_quote": 101.7924}, {"ts": 1775170620000, "open": 8.039, "high": 8.039, "low": 8.036, "close": 8.036, "volume": 7.22, "quote_volume": 58.02742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 8.036, "high": 8.036, "low": 8.034, "close": 8.034, "volume": 7.28, "quote_volume": 58.49833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 8.033, "high": 8.035, "low": 8.029, "close": 8.031, "volume": 22.74, "quote_volume": 182.65129, "trades": 17, "taker_buy_volume": 12.95, "taker_buy_quote": 104.02655}, {"ts": 1775170800000, "open": 8.029, "high": 8.029, "low": 8.001, "close": 8.005, "volume": 151.98, "quote_volume": 1217.25149, "trades": 52, "taker_buy_volume": 108.05, "taker_buy_quote": 865.2149}, {"ts": 1775170860000, "open": 8.003, "high": 8.006, "low": 8.003, "close": 8.006, "volume": 6.29, "quote_volume": 50.34643, "trades": 5, "taker_buy_volume": 5.03, "taker_buy_quote": 40.26265}, {"ts": 1775170920000, "open": 8.007, "high": 8.009, "low": 7.994, "close": 7.998, "volume": 31.29, "quote_volume": 250.33112, "trades": 23, "taker_buy_volume": 16.23, "taker_buy_quote": 129.85835}, {"ts": 1775170980000, "open": 7.999, "high": 8.003, "low": 7.999, "close": 8.003, "volume": 7.8, "quote_volume": 62.4063, "trades": 7, "taker_buy_volume": 7.8, "taker_buy_quote": 62.4063}, {"ts": 1775171040000, "open": 7.999, "high": 8.008, "low": 7.999, "close": 8.008, "volume": 29.93, "quote_volume": 239.62944, "trades": 11, "taker_buy_volume": 28.67, "taker_buy_quote": 229.5507}, {"ts": 1775171100000, "open": 8.008, "high": 8.012, "low": 7.999, "close": 8.012, "volume": 37.03, "quote_volume": 296.36935, "trades": 25, "taker_buy_volume": 30.73, "taker_buy_quote": 245.96305}, {"ts": 1775171160000, "open": 8.013, "high": 8.013, "low": 8.013, "close": 8.013, "volume": 2.93, "quote_volume": 23.47809, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 23.47809}, {"ts": 1775171220000, "open": 8.008, "high": 8.008, "low": 7.985, "close": 7.996, "volume": 319.45, "quote_volume": 2553.09102, "trades": 46, "taker_buy_volume": 5.73, "taker_buy_quote": 45.84328}, {"ts": 1775171280000, "open": 7.992, "high": 7.993, "low": 7.985, "close": 7.988, "volume": 41.45, "quote_volume": 331.17141, "trades": 27, "taker_buy_volume": 28.04, "taker_buy_quote": 224.03712}, {"ts": 1775171340000, "open": 7.989, "high": 7.996, "low": 7.989, "close": 7.996, "volume": 11.38, "quote_volume": 90.9501, "trades": 9, "taker_buy_volume": 11.38, "taker_buy_quote": 90.9501}, {"ts": 1775171400000, "open": 7.994, "high": 8.0, "low": 7.994, "close": 8.0, "volume": 20.06, "quote_volume": 160.44604, "trades": 9, "taker_buy_volume": 18.8, "taker_buy_quote": 150.3736}, {"ts": 1775171460000, "open": 8.0, "high": 8.004, "low": 7.993, "close": 7.994, "volume": 127.38, "quote_volume": 1018.77819, "trades": 27, "taker_buy_volume": 49.11, "taker_buy_quote": 392.95952}, {"ts": 1775171520000, "open": 7.995, "high": 7.996, "low": 7.992, "close": 7.992, "volume": 5.54, "quote_volume": 44.2845, "trades": 4, "taker_buy_volume": 2.52, "taker_buy_quote": 20.14866}, {"ts": 1775171580000, "open": 7.991, "high": 7.996, "low": 7.989, "close": 7.996, "volume": 42.33, "quote_volume": 338.34074, "trades": 16, "taker_buy_volume": 38.55, "taker_buy_quote": 308.13854}, {"ts": 1775171640000, "open": 7.995, "high": 8.009, "low": 7.995, "close": 8.004, "volume": 54.41, "quote_volume": 435.39887, "trades": 30, "taker_buy_volume": 43.04, "taker_buy_quote": 344.39951}, {"ts": 1775171700000, "open": 8.003, "high": 8.01, "low": 8.001, "close": 8.01, "volume": 14.73, "quote_volume": 117.91569, "trades": 12, "taker_buy_volume": 10.95, "taker_buy_quote": 87.66813}, {"ts": 1775171760000, "open": 8.01, "high": 8.01, "low": 8.005, "close": 8.009, "volume": 25.21, "quote_volume": 201.87818, "trades": 17, "taker_buy_volume": 7.62, "taker_buy_quote": 61.01708}, {"ts": 1775171820000, "open": 8.009, "high": 8.009, "low": 8.009, "close": 8.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 8.006, "high": 8.006, "low": 8.001, "close": 8.001, "volume": 7.56, "quote_volume": 60.50646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 8.0, "high": 8.0, "low": 7.984, "close": 7.985, "volume": 61.49, "quote_volume": 491.2137, "trades": 27, "taker_buy_volume": 6.28, "taker_buy_quote": 50.17348}, {"ts": 1775172000000, "open": 7.983, "high": 7.985, "low": 7.983, "close": 7.985, "volume": 5.02, "quote_volume": 40.07844, "trades": 4, "taker_buy_volume": 3.77, "taker_buy_quote": 30.09969}, {"ts": 1775172060000, "open": 7.984, "high": 7.986, "low": 7.984, "close": 7.986, "volume": 5.37, "quote_volume": 42.87896, "trades": 3, "taker_buy_volume": 2.44, "taker_buy_quote": 19.48584}, {"ts": 1775172120000, "open": 7.983, "high": 7.983, "low": 7.983, "close": 7.983, "volume": 1.27, "quote_volume": 10.13841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 7.986, "high": 7.987, "low": 7.986, "close": 7.987, "volume": 2.2, "quote_volume": 17.57046, "trades": 2, "taker_buy_volume": 2.2, "taker_buy_quote": 17.57046}, {"ts": 1775172240000, "open": 7.985, "high": 7.985, "low": 7.981, "close": 7.982, "volume": 10.29, "quote_volume": 82.13968, "trades": 9, "taker_buy_volume": 3.34, "taker_buy_quote": 26.6578}, {"ts": 1775172300000, "open": 7.981, "high": 7.985, "low": 7.979, "close": 7.985, "volume": 16.53, "quote_volume": 131.92958, "trades": 13, "taker_buy_volume": 9.53, "taker_buy_quote": 76.06633}, {"ts": 1775172360000, "open": 7.982, "high": 7.986, "low": 7.982, "close": 7.986, "volume": 17.0, "quote_volume": 135.72926, "trades": 6, "taker_buy_volume": 15.74, "taker_buy_quote": 125.67194}, {"ts": 1775172420000, "open": 7.983, "high": 7.989, "low": 7.973, "close": 7.987, "volume": 267.33, "quote_volume": 2134.41309, "trades": 47, "taker_buy_volume": 227.68, "taker_buy_quote": 1818.12587}, {"ts": 1775172480000, "open": 7.984, "high": 7.984, "low": 7.975, "close": 7.975, "volume": 19.88, "quote_volume": 158.5997, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 7.978, "high": 7.983, "low": 7.978, "close": 7.98, "volume": 13.44, "quote_volume": 107.25295, "trades": 10, "taker_buy_volume": 13.44, "taker_buy_quote": 107.25295}, {"ts": 1775172600000, "open": 7.978, "high": 7.979, "low": 7.966, "close": 7.971, "volume": 230.96, "quote_volume": 1840.72337, "trades": 39, "taker_buy_volume": 28.45, "taker_buy_quote": 226.79944}, {"ts": 1775172660000, "open": 7.972, "high": 7.972, "low": 7.961, "close": 7.968, "volume": 175.23, "quote_volume": 1395.77748, "trades": 37, "taker_buy_volume": 39.38, "taker_buy_quote": 313.70858}, {"ts": 1775172720000, "open": 7.965, "high": 7.965, "low": 7.963, "close": 7.963, "volume": 6.07, "quote_volume": 48.34233, "trades": 4, "taker_buy_volume": 3.55, "taker_buy_quote": 28.27431}, {"ts": 1775172780000, "open": 7.964, "high": 7.966, "low": 7.964, "close": 7.966, "volume": 6.22, "quote_volume": 49.54474, "trades": 4, "taker_buy_volume": 6.22, "taker_buy_quote": 49.54474}, {"ts": 1775172840000, "open": 7.967, "high": 7.967, "low": 7.967, "close": 7.967, "volume": 2.49, "quote_volume": 19.83783, "trades": 2, "taker_buy_volume": 2.49, "taker_buy_quote": 19.83783}, {"ts": 1775172900000, "open": 7.968, "high": 7.97, "low": 7.968, "close": 7.97, "volume": 4.68, "quote_volume": 37.29376, "trades": 4, "taker_buy_volume": 4.68, "taker_buy_quote": 37.29376}, {"ts": 1775172960000, "open": 7.968, "high": 7.968, "low": 7.965, "close": 7.967, "volume": 17.68, "quote_volume": 140.83254, "trades": 10, "taker_buy_volume": 12.64, "taker_buy_quote": 100.68138}, {"ts": 1775173020000, "open": 7.964, "high": 7.964, "low": 7.956, "close": 7.958, "volume": 25.19, "quote_volume": 200.47024, "trades": 22, "taker_buy_volume": 9.04, "taker_buy_quote": 71.93558}, {"ts": 1775173080000, "open": 7.956, "high": 7.958, "low": 7.955, "close": 7.958, "volume": 12.84, "quote_volume": 102.16848, "trades": 9, "taker_buy_volume": 10.33, "taker_buy_quote": 82.20017}, {"ts": 1775173140000, "open": 7.959, "high": 7.968, "low": 7.959, "close": 7.968, "volume": 17.18, "quote_volume": 136.82304, "trades": 13, "taker_buy_volume": 17.18, "taker_buy_quote": 136.82304}, {"ts": 1775173200000, "open": 7.968, "high": 7.977, "low": 7.968, "close": 7.977, "volume": 23.51, "quote_volume": 187.44163, "trades": 16, "taker_buy_volume": 18.56, "taker_buy_quote": 147.97528}, {"ts": 1775173260000, "open": 7.977, "high": 7.987, "low": 7.977, "close": 7.978, "volume": 99.93, "quote_volume": 797.79294, "trades": 33, "taker_buy_volume": 86.07, "taker_buy_quote": 687.17124}, {"ts": 1775173320000, "open": 7.978, "high": 7.983, "low": 7.977, "close": 7.983, "volume": 12.77, "quote_volume": 101.89977, "trades": 11, "taker_buy_volume": 11.51, "taker_buy_quote": 91.84875}, {"ts": 1775173380000, "open": 7.983, "high": 7.983, "low": 7.974, "close": 7.976, "volume": 78.71, "quote_volume": 627.85989, "trades": 26, "taker_buy_volume": 7.21, "taker_buy_quote": 57.54072}, {"ts": 1775173440000, "open": 7.975, "high": 7.977, "low": 7.975, "close": 7.975, "volume": 5.51, "quote_volume": 43.94509, "trades": 5, "taker_buy_volume": 2.99, "taker_buy_quote": 23.84809}, {"ts": 1775173500000, "open": 7.974, "high": 7.982, "low": 7.971, "close": 7.982, "volume": 83.79, "quote_volume": 668.61364, "trades": 29, "taker_buy_volume": 77.49, "taker_buy_quote": 618.37744}, {"ts": 1775173560000, "open": 7.983, "high": 7.987, "low": 7.979, "close": 7.987, "volume": 31.28, "quote_volume": 249.68772, "trades": 28, "taker_buy_volume": 19.94, "taker_buy_quote": 159.1794}, {"ts": 1775173620000, "open": 7.988, "high": 7.992, "low": 7.988, "close": 7.992, "volume": 7.49, "quote_volume": 59.84391, "trades": 6, "taker_buy_volume": 7.49, "taker_buy_quote": 59.84391}, {"ts": 1775173680000, "open": 7.991, "high": 8.0, "low": 7.988, "close": 8.0, "volume": 25.59, "quote_volume": 204.58475, "trades": 19, "taker_buy_volume": 19.78, "taker_buy_quote": 158.16442}, {"ts": 1775173740000, "open": 8.0, "high": 8.0, "low": 7.998, "close": 7.998, "volume": 104.93, "quote_volume": 839.43566, "trades": 15, "taker_buy_volume": 1.21, "taker_buy_quote": 9.67932}, {"ts": 1775173800000, "open": 7.998, "high": 8.001, "low": 7.995, "close": 8.001, "volume": 14.63, "quote_volume": 116.99834, "trades": 12, "taker_buy_volume": 7.07, "taker_buy_quote": 56.54846}, {"ts": 1775173860000, "open": 7.999, "high": 8.004, "low": 7.998, "close": 8.004, "volume": 10.39, "quote_volume": 83.12882, "trades": 7, "taker_buy_volume": 7.87, "taker_buy_quote": 62.9726}, {"ts": 1775173920000, "open": 8.003, "high": 8.003, "low": 7.999, "close": 7.999, "volume": 8.69, "quote_volume": 69.53108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 7.998, "high": 7.998, "low": 7.996, "close": 7.996, "volume": 3.72, "quote_volume": 29.7489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 7.996, "high": 7.998, "low": 7.993, "close": 7.998, "volume": 16.35, "quote_volume": 130.71468, "trades": 12, "taker_buy_volume": 8.01, "taker_buy_quote": 64.04454}, {"ts": 1775174100000, "open": 7.997, "high": 7.997, "low": 7.991, "close": 7.995, "volume": 19.42, "quote_volume": 155.23606, "trades": 18, "taker_buy_volume": 10.66, "taker_buy_quote": 85.20844}, {"ts": 1775174160000, "open": 7.994, "high": 7.996, "low": 7.992, "close": 7.993, "volume": 37.05, "quote_volume": 296.18212, "trades": 14, "taker_buy_volume": 30.87, "taker_buy_quote": 246.78406}, {"ts": 1775174220000, "open": 7.993, "high": 7.993, "low": 7.986, "close": 7.986, "volume": 8.82, "quote_volume": 70.4634, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 7.986, "high": 7.986, "low": 7.98, "close": 7.984, "volume": 37.04, "quote_volume": 295.61777, "trades": 17, "taker_buy_volume": 5.35, "taker_buy_quote": 42.70748}, {"ts": 1775174340000, "open": 7.985, "high": 7.986, "low": 7.983, "close": 7.984, "volume": 19.97, "quote_volume": 159.46298, "trades": 11, "taker_buy_volume": 8.44, "taker_buy_quote": 67.39196}, {"ts": 1775174400000, "open": 7.985, "high": 8.002, "low": 7.985, "close": 8.002, "volume": 129.26, "quote_volume": 1032.51686, "trades": 36, "taker_buy_volume": 124.22, "taker_buy_quote": 992.25482}, {"ts": 1775174460000, "open": 8.003, "high": 8.012, "low": 8.003, "close": 8.011, "volume": 42.29, "quote_volume": 338.67462, "trades": 29, "taker_buy_volume": 22.14, "taker_buy_quote": 177.29961}, {"ts": 1775174520000, "open": 8.012, "high": 8.059, "low": 8.012, "close": 8.052, "volume": 519.94, "quote_volume": 4176.25181, "trades": 123, "taker_buy_volume": 468.12, "taker_buy_quote": 3759.36298}, {"ts": 1775174580000, "open": 8.051, "high": 8.051, "low": 8.02, "close": 8.02, "volume": 150.16, "quote_volume": 1206.23974, "trades": 56, "taker_buy_volume": 46.48, "taker_buy_quote": 373.63759}, {"ts": 1775174640000, "open": 8.019, "high": 8.019, "low": 7.997, "close": 7.997, "volume": 110.53, "quote_volume": 885.17293, "trades": 41, "taker_buy_volume": 76.59, "taker_buy_quote": 613.38451}, {"ts": 1775174700000, "open": 7.997, "high": 8.001, "low": 7.997, "close": 8.001, "volume": 9.62, "quote_volume": 76.94958, "trades": 8, "taker_buy_volume": 9.62, "taker_buy_quote": 76.94958}, {"ts": 1775174760000, "open": 7.999, "high": 8.003, "low": 7.999, "close": 8.002, "volume": 10.26, "quote_volume": 82.09663, "trades": 10, "taker_buy_volume": 8.16, "taker_buy_quote": 65.29243}, {"ts": 1775174820000, "open": 8.0, "high": 8.0, "low": 7.993, "close": 7.998, "volume": 129.03, "quote_volume": 1031.90612, "trades": 36, "taker_buy_volume": 39.24, "taker_buy_quote": 313.7706}, {"ts": 1775174880000, "open": 7.996, "high": 7.997, "low": 7.993, "close": 7.993, "volume": 8.87, "quote_volume": 70.91523, "trades": 7, "taker_buy_volume": 5.09, "taker_buy_quote": 40.69791}, {"ts": 1775174940000, "open": 7.994, "high": 8.01, "low": 7.994, "close": 8.008, "volume": 37.17, "quote_volume": 297.50399, "trades": 24, "taker_buy_volume": 29.71, "taker_buy_quote": 237.80287}, {"ts": 1775175000000, "open": 8.005, "high": 8.025, "low": 8.003, "close": 8.025, "volume": 60.17, "quote_volume": 481.90956, "trades": 33, "taker_buy_volume": 37.07, "taker_buy_quote": 297.02943}, {"ts": 1775175060000, "open": 8.026, "high": 8.03, "low": 8.008, "close": 8.021, "volume": 92.89, "quote_volume": 744.81243, "trades": 55, "taker_buy_volume": 20.09, "taker_buy_quote": 161.20682}, {"ts": 1775175120000, "open": 8.009, "high": 8.009, "low": 7.977, "close": 7.983, "volume": 183.35, "quote_volume": 1463.74844, "trades": 54, "taker_buy_volume": 36.74, "taker_buy_quote": 293.23613}, {"ts": 1775175180000, "open": 7.983, "high": 7.983, "low": 7.961, "close": 7.961, "volume": 171.07, "quote_volume": 1362.68059, "trades": 39, "taker_buy_volume": 8.13, "taker_buy_quote": 64.88119}, {"ts": 1775175240000, "open": 7.962, "high": 7.963, "low": 7.959, "close": 7.962, "volume": 274.03, "quote_volume": 2181.80853, "trades": 21, "taker_buy_volume": 269.3, "taker_buy_quote": 2144.15898}, {"ts": 1775175300000, "open": 7.96, "high": 7.96, "low": 7.949, "close": 7.953, "volume": 217.12, "quote_volume": 1726.5045, "trades": 31, "taker_buy_volume": 170.49, "taker_buy_quote": 1355.44435}, {"ts": 1775175360000, "open": 7.95, "high": 7.954, "low": 7.943, "close": 7.954, "volume": 422.57, "quote_volume": 3358.40861, "trades": 37, "taker_buy_volume": 327.12, "taker_buy_quote": 2599.69651}, {"ts": 1775175420000, "open": 7.952, "high": 7.964, "low": 7.948, "close": 7.96, "volume": 115.5, "quote_volume": 919.12249, "trades": 44, "taker_buy_volume": 90.21, "taker_buy_quote": 717.98161}, {"ts": 1775175480000, "open": 7.957, "high": 7.957, "low": 7.953, "close": 7.953, "volume": 6.3, "quote_volume": 50.1165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 7.952, "high": 7.952, "low": 7.95, "close": 7.95, "volume": 3.78, "quote_volume": 30.05478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 7.949, "high": 7.949, "low": 7.936, "close": 7.943, "volume": 26.07, "quote_volume": 207.0367, "trades": 21, "taker_buy_volume": 8.89, "taker_buy_quote": 70.5866}, {"ts": 1775175660000, "open": 7.94, "high": 7.94, "low": 7.933, "close": 7.933, "volume": 23.52, "quote_volume": 186.66284, "trades": 17, "taker_buy_volume": 5.08, "taker_buy_quote": 40.32758}, {"ts": 1775175720000, "open": 7.932, "high": 7.932, "low": 7.931, "close": 7.931, "volume": 2.52, "quote_volume": 19.98738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 7.932, "high": 7.935, "low": 7.931, "close": 7.931, "volume": 20.96, "quote_volume": 166.25589, "trades": 13, "taker_buy_volume": 17.16, "taker_buy_quote": 136.11809}, {"ts": 1775175840000, "open": 7.93, "high": 7.93, "low": 7.927, "close": 7.927, "volume": 5.04, "quote_volume": 39.95964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 7.926, "high": 7.926, "low": 7.899, "close": 7.912, "volume": 420.94, "quote_volume": 3328.66463, "trades": 91, "taker_buy_volume": 222.94, "taker_buy_quote": 1762.64955}, {"ts": 1775175960000, "open": 7.911, "high": 7.914, "low": 7.895, "close": 7.895, "volume": 289.15, "quote_volume": 2284.61191, "trades": 44, "taker_buy_volume": 11.13, "taker_buy_quote": 88.01937}, {"ts": 1775176020000, "open": 7.903, "high": 7.905, "low": 7.898, "close": 7.898, "volume": 18.58, "quote_volume": 146.82377, "trades": 8, "taker_buy_volume": 13.5, "taker_buy_quote": 106.69431}, {"ts": 1775176080000, "open": 7.901, "high": 7.916, "low": 7.9, "close": 7.907, "volume": 236.52, "quote_volume": 1869.85194, "trades": 42, "taker_buy_volume": 228.9, "taker_buy_quote": 1809.63489}, {"ts": 1775176140000, "open": 7.907, "high": 7.91, "low": 7.897, "close": 7.897, "volume": 20.34, "quote_volume": 160.76228, "trades": 20, "taker_buy_volume": 5.08, "taker_buy_quote": 40.17518}, {"ts": 1775176200000, "open": 7.896, "high": 7.896, "low": 7.89, "close": 7.891, "volume": 19.05, "quote_volume": 150.34962, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 7.894, "high": 7.9, "low": 7.891, "close": 7.891, "volume": 27.94, "quote_volume": 220.55455, "trades": 23, "taker_buy_volume": 8.89, "taker_buy_quote": 70.20433}, {"ts": 1775176320000, "open": 7.891, "high": 7.898, "low": 7.888, "close": 7.892, "volume": 393.73, "quote_volume": 3106.9656, "trades": 148, "taker_buy_volume": 15.61, "taker_buy_quote": 123.21698}, {"ts": 1775176380000, "open": 7.891, "high": 7.895, "low": 7.889, "close": 7.889, "volume": 7.56, "quote_volume": 59.66107, "trades": 10, "taker_buy_volume": 2.53, "taker_buy_quote": 19.97435}, {"ts": 1775176440000, "open": 7.889, "high": 7.898, "low": 7.882, "close": 7.898, "volume": 36.66, "quote_volume": 289.18037, "trades": 40, "taker_buy_volume": 27.42, "taker_buy_quote": 216.32829}, {"ts": 1775176500000, "open": 7.896, "high": 7.9, "low": 7.89, "close": 7.893, "volume": 45.65, "quote_volume": 360.30663, "trades": 32, "taker_buy_volume": 12.63, "taker_buy_quote": 99.69501}, {"ts": 1775176560000, "open": 7.889, "high": 7.889, "low": 7.877, "close": 7.877, "volume": 97.89, "quote_volume": 771.43831, "trades": 46, "taker_buy_volume": 37.61, "taker_buy_quote": 296.44436}, {"ts": 1775176620000, "open": 7.877, "high": 7.877, "low": 7.873, "close": 7.873, "volume": 35.09, "quote_volume": 276.30282, "trades": 24, "taker_buy_volume": 6.28, "taker_buy_quote": 49.44872}, {"ts": 1775176680000, "open": 7.873, "high": 7.873, "low": 7.858, "close": 7.864, "volume": 102.5, "quote_volume": 806.37125, "trades": 70, "taker_buy_volume": 10.77, "taker_buy_quote": 84.70784}, {"ts": 1775176740000, "open": 7.865, "high": 7.865, "low": 7.845, "close": 7.849, "volume": 76.02, "quote_volume": 597.15281, "trades": 61, "taker_buy_volume": 25.87, "taker_buy_quote": 203.27475}, {"ts": 1775176800000, "open": 7.854, "high": 7.865, "low": 7.854, "close": 7.865, "volume": 52.5, "quote_volume": 412.61755, "trades": 21, "taker_buy_volume": 51.5, "taker_buy_quote": 404.76055}, {"ts": 1775176860000, "open": 7.866, "high": 7.871, "low": 7.862, "close": 7.871, "volume": 35.61, "quote_volume": 280.15493, "trades": 24, "taker_buy_volume": 20.25, "taker_buy_quote": 159.34341}, {"ts": 1775176920000, "open": 7.872, "high": 7.873, "low": 7.872, "close": 7.873, "volume": 2.56, "quote_volume": 20.1536, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 20.1536}, {"ts": 1775176980000, "open": 7.874, "high": 7.88, "low": 7.87, "close": 7.87, "volume": 87.28, "quote_volume": 687.37596, "trades": 18, "taker_buy_volume": 8.96, "taker_buy_quote": 70.57792}, {"ts": 1775177040000, "open": 7.869, "high": 7.869, "low": 7.863, "close": 7.869, "volume": 42.61, "quote_volume": 335.20699, "trades": 12, "taker_buy_volume": 4.9, "taker_buy_quote": 38.55042}, {"ts": 1775177100000, "open": 7.869, "high": 7.875, "low": 7.869, "close": 7.875, "volume": 7.09, "quote_volume": 55.81323, "trades": 7, "taker_buy_volume": 7.09, "taker_buy_quote": 55.81323}, {"ts": 1775177160000, "open": 7.868, "high": 7.868, "low": 7.862, "close": 7.862, "volume": 31.66, "quote_volume": 248.93859, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 7.862, "high": 7.862, "low": 7.862, "close": 7.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 7.862, "high": 7.862, "low": 7.862, "close": 7.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 7.862, "high": 7.862, "low": 7.862, "close": 7.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 7.862, "high": 7.862, "low": 7.862, "close": 7.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 7.866, "high": 7.87, "low": 7.866, "close": 7.867, "volume": 8.0, "quote_volume": 62.94368, "trades": 8, "taker_buy_volume": 6.4, "taker_buy_quote": 50.3552}, {"ts": 1775177520000, "open": 7.867, "high": 7.867, "low": 7.861, "close": 7.861, "volume": 8.96, "quote_volume": 70.46144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 7.86, "high": 7.862, "low": 7.86, "close": 7.862, "volume": 3.84, "quote_volume": 30.18624, "trades": 3, "taker_buy_volume": 2.56, "taker_buy_quote": 20.12544}, {"ts": 1775177640000, "open": 7.862, "high": 7.862, "low": 7.862, "close": 7.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 7.863, "high": 7.867, "low": 7.863, "close": 7.867, "volume": 6.4, "quote_volume": 50.336, "trades": 6, "taker_buy_volume": 6.4, "taker_buy_quote": 50.336}, {"ts": 1775177760000, "open": 7.867, "high": 7.873, "low": 7.865, "close": 7.873, "volume": 50.0, "quote_volume": 393.36418, "trades": 19, "taker_buy_volume": 43.65, "taker_buy_quote": 343.42143}, {"ts": 1775177820000, "open": 7.874, "high": 7.874, "low": 7.87, "close": 7.87, "volume": 159.78, "quote_volume": 1257.94154, "trades": 8, "taker_buy_volume": 1.28, "taker_buy_quote": 10.07872}, {"ts": 1775177880000, "open": 7.869, "high": 7.87, "low": 7.868, "close": 7.87, "volume": 8.52, "quote_volume": 67.04048, "trades": 5, "taker_buy_volume": 5.96, "taker_buy_quote": 46.89712}, {"ts": 1775177940000, "open": 7.87, "high": 7.87, "low": 7.87, "close": 7.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 7.871, "high": 7.905, "low": 7.871, "close": 7.899, "volume": 78.86, "quote_volume": 622.31345, "trades": 62, "taker_buy_volume": 59.81, "taker_buy_quote": 471.90481}, {"ts": 1775178060000, "open": 7.9, "high": 7.905, "low": 7.89, "close": 7.89, "volume": 323.83, "quote_volume": 2557.10193, "trades": 26, "taker_buy_volume": 7.62, "taker_buy_quote": 60.21705}, {"ts": 1775178120000, "open": 7.89, "high": 7.905, "low": 7.89, "close": 7.905, "volume": 36.12, "quote_volume": 285.21027, "trades": 21, "taker_buy_volume": 36.12, "taker_buy_quote": 285.21027}, {"ts": 1775178180000, "open": 7.906, "high": 7.915, "low": 7.892, "close": 7.892, "volume": 469.01, "quote_volume": 3706.87713, "trades": 80, "taker_buy_volume": 246.64, "taker_buy_quote": 1950.59378}, {"ts": 1775178240000, "open": 7.891, "high": 7.901, "low": 7.89, "close": 7.901, "volume": 20.04, "quote_volume": 158.2129, "trades": 16, "taker_buy_volume": 17.5, "taker_buy_quote": 138.17103}, {"ts": 1775178300000, "open": 7.902, "high": 7.905, "low": 7.902, "close": 7.904, "volume": 6.35, "quote_volume": 50.18786, "trades": 5, "taker_buy_volume": 5.08, "taker_buy_quote": 40.14978}, {"ts": 1775178360000, "open": 7.904, "high": 7.904, "low": 7.904, "close": 7.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 7.906, "high": 7.909, "low": 7.904, "close": 7.904, "volume": 18.02, "quote_volume": 142.48462, "trades": 14, "taker_buy_volume": 7.86, "taker_buy_quote": 62.15585}, {"ts": 1775178480000, "open": 7.903, "high": 7.903, "low": 7.899, "close": 7.903, "volume": 69.58, "quote_volume": 549.65117, "trades": 12, "taker_buy_volume": 63.23, "taker_buy_quote": 499.47982}, {"ts": 1775178540000, "open": 7.904, "high": 7.907, "low": 7.886, "close": 7.886, "volume": 31.77, "quote_volume": 250.90399, "trades": 26, "taker_buy_volume": 5.08, "taker_buy_quote": 40.15994}, {"ts": 1775178600000, "open": 7.885, "high": 7.908, "low": 7.884, "close": 7.907, "volume": 257.53, "quote_volume": 2035.01928, "trades": 40, "taker_buy_volume": 248.69, "taker_buy_quote": 1965.179}, {"ts": 1775178660000, "open": 7.903, "high": 7.91, "low": 7.901, "close": 7.901, "volume": 43.53, "quote_volume": 344.08697, "trades": 23, "taker_buy_volume": 13.91, "taker_buy_quote": 110.00143}, {"ts": 1775178720000, "open": 7.9, "high": 7.911, "low": 7.898, "close": 7.911, "volume": 55.62, "quote_volume": 439.6941, "trades": 23, "taker_buy_volume": 50.54, "taker_buy_quote": 399.55829}, {"ts": 1775178780000, "open": 7.908, "high": 7.913, "low": 7.907, "close": 7.913, "volume": 43.1, "quote_volume": 341.00071, "trades": 16, "taker_buy_volume": 35.56, "taker_buy_quote": 281.37185}, {"ts": 1775178840000, "open": 7.913, "high": 7.921, "low": 7.913, "close": 7.921, "volume": 34.62, "quote_volume": 274.14642, "trades": 19, "taker_buy_volume": 32.08, "taker_buy_quote": 254.04105}, {"ts": 1775178900000, "open": 7.921, "high": 7.929, "low": 7.921, "close": 7.929, "volume": 34.8, "quote_volume": 275.83743, "trades": 15, "taker_buy_volume": 34.8, "taker_buy_quote": 275.83743}, {"ts": 1775178960000, "open": 7.922, "high": 7.927, "low": 7.92, "close": 7.92, "volume": 54.53, "quote_volume": 432.10042, "trades": 14, "taker_buy_volume": 45.64, "taker_buy_quote": 361.67511}, {"ts": 1775179020000, "open": 7.919, "high": 7.925, "low": 7.913, "close": 7.913, "volume": 58.69, "quote_volume": 464.71915, "trades": 37, "taker_buy_volume": 27.55, "taker_buy_quote": 218.21412}, {"ts": 1775179080000, "open": 7.912, "high": 7.917, "low": 7.911, "close": 7.917, "volume": 53.92, "quote_volume": 426.77152, "trades": 17, "taker_buy_volume": 52.4, "taker_buy_quote": 414.74553}, {"ts": 1775179140000, "open": 7.918, "high": 7.926, "low": 7.917, "close": 7.917, "volume": 64.71, "quote_volume": 512.57685, "trades": 38, "taker_buy_volume": 44.67, "taker_buy_quote": 353.90747}, {"ts": 1775179200000, "open": 7.916, "high": 7.916, "low": 7.884, "close": 7.896, "volume": 433.96, "quote_volume": 3427.18412, "trades": 190, "taker_buy_volume": 103.04, "taker_buy_quote": 813.64587}, {"ts": 1775179260000, "open": 7.897, "high": 7.905, "low": 7.89, "close": 7.9, "volume": 161.69, "quote_volume": 1276.58732, "trades": 109, "taker_buy_volume": 72.42, "taker_buy_quote": 571.93797}, {"ts": 1775179320000, "open": 7.9, "high": 7.903, "low": 7.887, "close": 7.896, "volume": 188.62, "quote_volume": 1488.95497, "trades": 81, "taker_buy_volume": 59.92, "taker_buy_quote": 473.15894}, {"ts": 1775179380000, "open": 7.897, "high": 7.905, "low": 7.895, "close": 7.902, "volume": 70.59, "quote_volume": 557.69183, "trades": 18, "taker_buy_volume": 60.85, "taker_buy_quote": 480.767}, {"ts": 1775179440000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 30.09, "quote_volume": 237.68091, "trades": 2, "taker_buy_volume": 30.09, "taker_buy_quote": 237.68091}, {"ts": 1775179500000, "open": 7.895, "high": 7.899, "low": 7.893, "close": 7.899, "volume": 44.41, "quote_volume": 350.76207, "trades": 13, "taker_buy_volume": 40.61, "taker_buy_quote": 320.76486}, {"ts": 1775179560000, "open": 7.898, "high": 7.898, "low": 7.898, "close": 7.898, "volume": 31.75, "quote_volume": 250.7615, "trades": 11, "taker_buy_volume": 31.75, "taker_buy_quote": 250.7615}, {"ts": 1775179620000, "open": 7.894, "high": 7.895, "low": 7.883, "close": 7.886, "volume": 188.97, "quote_volume": 1490.20377, "trades": 66, "taker_buy_volume": 62.62, "taker_buy_quote": 493.99735}, {"ts": 1775179680000, "open": 7.883, "high": 7.904, "low": 7.869, "close": 7.886, "volume": 532.36, "quote_volume": 4198.87867, "trades": 109, "taker_buy_volume": 392.25, "taker_buy_quote": 3094.38857}, {"ts": 1775179740000, "open": 7.886, "high": 7.893, "low": 7.885, "close": 7.893, "volume": 49.23, "quote_volume": 388.42897, "trades": 42, "taker_buy_volume": 45.41, "taker_buy_quote": 358.30573}, {"ts": 1775179800000, "open": 7.892, "high": 7.904, "low": 7.89, "close": 7.904, "volume": 59.11, "quote_volume": 466.87923, "trades": 50, "taker_buy_volume": 49.89, "taker_buy_quote": 394.0887}, {"ts": 1775179860000, "open": 7.904, "high": 7.906, "low": 7.904, "close": 7.906, "volume": 35.55, "quote_volume": 281.02663, "trades": 24, "taker_buy_volume": 35.55, "taker_buy_quote": 281.02663}, {"ts": 1775179920000, "open": 7.906, "high": 7.913, "low": 7.906, "close": 7.913, "volume": 80.2, "quote_volume": 634.2417, "trades": 44, "taker_buy_volume": 65.1, "taker_buy_quote": 514.82963}, {"ts": 1775179980000, "open": 7.914, "high": 7.914, "low": 7.906, "close": 7.911, "volume": 40.28, "quote_volume": 318.62257, "trades": 24, "taker_buy_volume": 35.2, "taker_buy_quote": 278.45247}, {"ts": 1775180040000, "open": 7.905, "high": 7.912, "low": 7.903, "close": 7.91, "volume": 76.13, "quote_volume": 601.96068, "trades": 33, "taker_buy_volume": 40.27, "taker_buy_quote": 318.51943}, {"ts": 1775180100000, "open": 7.904, "high": 7.921, "low": 7.903, "close": 7.912, "volume": 43.3, "quote_volume": 342.65183, "trades": 28, "taker_buy_volume": 28.06, "taker_buy_quote": 222.06025}, {"ts": 1775180160000, "open": 7.917, "high": 7.921, "low": 7.915, "close": 7.919, "volume": 38.29, "quote_volume": 303.21265, "trades": 19, "taker_buy_volume": 33.21, "taker_buy_quote": 262.99683}, {"ts": 1775180220000, "open": 7.919, "high": 7.923, "low": 7.919, "close": 7.923, "volume": 48.05, "quote_volume": 380.65156, "trades": 9, "taker_buy_volume": 45.51, "taker_buy_quote": 360.53095}, {"ts": 1775180280000, "open": 7.923, "high": 7.932, "low": 7.923, "close": 7.932, "volume": 285.47, "quote_volume": 2262.91705, "trades": 30, "taker_buy_volume": 276.91, "taker_buy_quote": 2195.05342}, {"ts": 1775180340000, "open": 7.933, "high": 8.011, "low": 7.933, "close": 8.005, "volume": 1845.68, "quote_volume": 14724.29768, "trades": 273, "taker_buy_volume": 1564.57, "taker_buy_quote": 12478.10953}, {"ts": 1775180400000, "open": 8.005, "high": 8.032, "low": 8.002, "close": 8.012, "volume": 557.65, "quote_volume": 4469.13183, "trades": 94, "taker_buy_volume": 467.01, "taker_buy_quote": 3743.52565}, {"ts": 1775180460000, "open": 8.012, "high": 8.019, "low": 8.011, "close": 8.015, "volume": 30.9, "quote_volume": 247.66507, "trades": 16, "taker_buy_volume": 28.38, "taker_buy_quote": 227.47609}, {"ts": 1775180520000, "open": 8.016, "high": 8.05, "low": 8.016, "close": 8.038, "volume": 134.37, "quote_volume": 1080.29811, "trades": 73, "taker_buy_volume": 123.09, "taker_buy_quote": 989.69733}, {"ts": 1775180580000, "open": 8.038, "high": 8.048, "low": 8.037, "close": 8.038, "volume": 38.72, "quote_volume": 311.43023, "trades": 20, "taker_buy_volume": 31.22, "taker_buy_quote": 251.14273}, {"ts": 1775180640000, "open": 8.037, "high": 8.04, "low": 8.033, "close": 8.04, "volume": 9.5, "quote_volume": 76.345, "trades": 8, "taker_buy_volume": 3.25, "taker_buy_quote": 26.12625}, {"ts": 1775180700000, "open": 8.032, "high": 8.032, "low": 8.004, "close": 8.004, "volume": 90.26, "quote_volume": 723.64051, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 8.009, "high": 8.011, "low": 7.985, "close": 7.985, "volume": 182.81, "quote_volume": 1462.40761, "trades": 40, "taker_buy_volume": 28.17, "taker_buy_quote": 225.39906}, {"ts": 1775180820000, "open": 7.985, "high": 8.005, "low": 7.984, "close": 8.005, "volume": 239.07, "quote_volume": 1911.1638, "trades": 29, "taker_buy_volume": 173.81, "taker_buy_quote": 1390.06396}, {"ts": 1775180880000, "open": 7.997, "high": 7.997, "low": 7.972, "close": 7.976, "volume": 356.42, "quote_volume": 2846.65412, "trades": 57, "taker_buy_volume": 5.61, "taker_buy_quote": 44.75418}, {"ts": 1775180940000, "open": 7.972, "high": 7.972, "low": 7.953, "close": 7.971, "volume": 67.77, "quote_volume": 539.64253, "trades": 51, "taker_buy_volume": 23.73, "taker_buy_quote": 189.0963}, {"ts": 1775181000000, "open": 7.967, "high": 7.967, "low": 7.967, "close": 7.967, "volume": 0.88, "quote_volume": 7.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 7.972, "high": 7.986, "low": 7.971, "close": 7.971, "volume": 66.0, "quote_volume": 526.83503, "trades": 26, "taker_buy_volume": 58.44, "taker_buy_quote": 466.55537}, {"ts": 1775181120000, "open": 7.97, "high": 7.97, "low": 7.966, "close": 7.966, "volume": 4.92, "quote_volume": 39.20444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 7.97, "high": 7.988, "low": 7.97, "close": 7.988, "volume": 27.65, "quote_volume": 220.58596, "trades": 20, "taker_buy_volume": 27.65, "taker_buy_quote": 220.58596}, {"ts": 1775181240000, "open": 7.989, "high": 7.989, "low": 7.977, "close": 7.977, "volume": 7.07, "quote_volume": 56.41923, "trades": 6, "taker_buy_volume": 0.77, "taker_buy_quote": 6.15153}, {"ts": 1775181300000, "open": 7.977, "high": 7.977, "low": 7.977, "close": 7.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 7.985, "high": 7.987, "low": 7.982, "close": 7.982, "volume": 17.55, "quote_volume": 140.11668, "trades": 15, "taker_buy_volume": 3.78, "taker_buy_quote": 30.18708}, {"ts": 1775181420000, "open": 7.982, "high": 7.989, "low": 7.981, "close": 7.981, "volume": 24.81, "quote_volume": 198.12933, "trades": 21, "taker_buy_volume": 4.27, "taker_buy_quote": 34.10547}, {"ts": 1775181480000, "open": 7.981, "high": 7.981, "low": 7.981, "close": 7.981, "volume": 2.12, "quote_volume": 16.91972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 7.985, "high": 7.996, "low": 7.985, "close": 7.991, "volume": 26.19, "quote_volume": 209.29931, "trades": 19, "taker_buy_volume": 20.11, "taker_buy_quote": 160.70143}, {"ts": 1775181600000, "open": 7.991, "high": 8.002, "low": 7.99, "close": 8.002, "volume": 14.08, "quote_volume": 112.59392, "trades": 13, "taker_buy_volume": 12.6, "taker_buy_quote": 100.7685}, {"ts": 1775181660000, "open": 8.0, "high": 8.007, "low": 7.998, "close": 8.007, "volume": 10.08, "quote_volume": 80.66772, "trades": 8, "taker_buy_volume": 6.3, "taker_buy_quote": 50.4315}, {"ts": 1775181720000, "open": 8.008, "high": 8.012, "low": 8.008, "close": 8.01, "volume": 8.82, "quote_volume": 70.64946, "trades": 8, "taker_buy_volume": 6.3, "taker_buy_quote": 50.463}, {"ts": 1775181780000, "open": 8.011, "high": 8.011, "low": 8.01, "close": 8.01, "volume": 38.59, "quote_volume": 309.10833, "trades": 3, "taker_buy_volume": 38.59, "taker_buy_quote": 309.10833}, {"ts": 1775181840000, "open": 8.01, "high": 8.014, "low": 7.992, "close": 7.996, "volume": 504.72, "quote_volume": 4038.18248, "trades": 72, "taker_buy_volume": 179.56, "taker_buy_quote": 1438.13039}, {"ts": 1775181900000, "open": 7.997, "high": 8.016, "low": 7.997, "close": 8.016, "volume": 157.8, "quote_volume": 1263.47189, "trades": 51, "taker_buy_volume": 71.67, "taker_buy_quote": 573.84353}, {"ts": 1775181960000, "open": 8.015, "high": 8.015, "low": 7.998, "close": 7.998, "volume": 30.9, "quote_volume": 247.39368, "trades": 22, "taker_buy_volume": 2.52, "taker_buy_quote": 20.16882}, {"ts": 1775182020000, "open": 7.997, "high": 7.997, "low": 7.981, "close": 7.993, "volume": 40.9, "quote_volume": 326.7527, "trades": 35, "taker_buy_volume": 11.34, "taker_buy_quote": 90.6129}, {"ts": 1775182080000, "open": 7.992, "high": 8.006, "low": 7.992, "close": 8.006, "volume": 20.94, "quote_volume": 167.51754, "trades": 18, "taker_buy_volume": 16.38, "taker_buy_quote": 131.04}, {"ts": 1775182140000, "open": 8.007, "high": 8.021, "low": 8.007, "close": 8.021, "volume": 42.23, "quote_volume": 338.5284, "trades": 20, "taker_buy_volume": 38.7, "taker_buy_quote": 310.22738}, {"ts": 1775182200000, "open": 8.019, "high": 8.021, "low": 8.007, "close": 8.021, "volume": 31.37, "quote_volume": 251.40507, "trades": 25, "taker_buy_volume": 15.03, "taker_buy_quote": 120.47283}, {"ts": 1775182260000, "open": 8.022, "high": 8.022, "low": 8.007, "close": 8.015, "volume": 27.11, "quote_volume": 217.21359, "trades": 19, "taker_buy_volume": 4.97, "taker_buy_quote": 39.83429}, {"ts": 1775182320000, "open": 8.013, "high": 8.013, "low": 8.004, "close": 8.004, "volume": 12.13, "quote_volume": 97.14381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 8.003, "high": 8.003, "low": 7.994, "close": 7.997, "volume": 96.21, "quote_volume": 769.6611, "trades": 26, "taker_buy_volume": 7.56, "taker_buy_quote": 60.48378}, {"ts": 1775182440000, "open": 7.996, "high": 7.996, "low": 7.993, "close": 7.993, "volume": 5.04, "quote_volume": 40.29228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 7.992, "high": 8.01, "low": 7.989, "close": 8.01, "volume": 184.51, "quote_volume": 1475.76837, "trades": 41, "taker_buy_volume": 180.25, "taker_buy_quote": 1441.73001}, {"ts": 1775182560000, "open": 8.011, "high": 8.017, "low": 8.011, "close": 8.016, "volume": 9.27, "quote_volume": 74.29148, "trades": 9, "taker_buy_volume": 8.02, "taker_buy_quote": 64.27148}, {"ts": 1775182620000, "open": 8.018, "high": 8.021, "low": 8.013, "close": 8.02, "volume": 69.31, "quote_volume": 555.79914, "trades": 22, "taker_buy_volume": 54.28, "taker_buy_quote": 435.28726}, {"ts": 1775182680000, "open": 8.02, "high": 8.02, "low": 8.02, "close": 8.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 8.016, "high": 8.02, "low": 8.011, "close": 8.02, "volume": 13.77, "quote_volume": 110.37398, "trades": 11, "taker_buy_volume": 6.25, "taker_buy_quote": 50.1125}, {"ts": 1775182800000, "open": 8.019, "high": 8.019, "low": 8.014, "close": 8.014, "volume": 7.5, "quote_volume": 60.12375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 8.013, "high": 8.016, "low": 8.009, "close": 8.012, "volume": 17.56, "quote_volume": 140.70448, "trades": 14, "taker_buy_volume": 6.29, "taker_buy_quote": 50.40804}, {"ts": 1775182920000, "open": 8.013, "high": 8.016, "low": 8.013, "close": 8.016, "volume": 5.0, "quote_volume": 40.0725, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 40.0725}, {"ts": 1775182980000, "open": 8.015, "high": 8.018, "low": 8.013, "close": 8.018, "volume": 7.53, "quote_volume": 60.35667, "trades": 6, "taker_buy_volume": 3.75, "taker_buy_quote": 30.06375}, {"ts": 1775183040000, "open": 8.016, "high": 8.02, "low": 8.013, "close": 8.018, "volume": 13.75, "quote_volume": 110.23125, "trades": 11, "taker_buy_volume": 6.25, "taker_buy_quote": 50.1125}, {"ts": 1775183100000, "open": 8.02, "high": 8.02, "low": 8.02, "close": 8.02, "volume": 15.42, "quote_volume": 123.6684, "trades": 2, "taker_buy_volume": 15.42, "taker_buy_quote": 123.6684}, {"ts": 1775183160000, "open": 8.017, "high": 8.02, "low": 8.014, "close": 8.02, "volume": 10.0, "quote_volume": 80.17, "trades": 8, "taker_buy_volume": 5.0, "taker_buy_quote": 40.0925}, {"ts": 1775183220000, "open": 8.019, "high": 8.019, "low": 8.016, "close": 8.016, "volume": 6.25, "quote_volume": 50.1075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 8.015, "high": 8.016, "low": 8.01, "close": 8.016, "volume": 13.93, "quote_volume": 111.62912, "trades": 12, "taker_buy_volume": 6.43, "taker_buy_quote": 51.53535}, {"ts": 1775183340000, "open": 8.013, "high": 8.014, "low": 8.003, "close": 8.014, "volume": 30.75, "quote_volume": 246.26521, "trades": 28, "taker_buy_volume": 3.76, "taker_buy_quote": 30.12887}, {"ts": 1775183400000, "open": 8.015, "high": 8.02, "low": 8.011, "close": 8.011, "volume": 25.31, "quote_volume": 202.85099, "trades": 22, "taker_buy_volume": 6.44, "taker_buy_quote": 51.63005}, {"ts": 1775183460000, "open": 8.011, "high": 8.011, "low": 8.004, "close": 8.007, "volume": 12.6, "quote_volume": 100.89198, "trades": 12, "taker_buy_volume": 2.52, "taker_buy_quote": 20.17638}, {"ts": 1775183520000, "open": 8.006, "high": 8.006, "low": 8.002, "close": 8.002, "volume": 6.3, "quote_volume": 50.4252, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 1.26, "quote_volume": 10.08504, "trades": 1, "taker_buy_volume": 1.26, "taker_buy_quote": 10.08504}, {"ts": 1775183640000, "open": 8.003, "high": 8.003, "low": 7.995, "close": 8.0, "volume": 17.64, "quote_volume": 141.09606, "trades": 21, "taker_buy_volume": 6.3, "taker_buy_quote": 50.3874}, {"ts": 1775183700000, "open": 7.999, "high": 7.999, "low": 7.991, "close": 7.991, "volume": 35.46, "quote_volume": 283.43158, "trades": 14, "taker_buy_volume": 1.56, "taker_buy_quote": 12.46596}, {"ts": 1775183760000, "open": 7.992, "high": 7.994, "low": 7.992, "close": 7.994, "volume": 3.4, "quote_volume": 27.17582, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 27.17582}, {"ts": 1775183820000, "open": 7.991, "high": 7.991, "low": 7.983, "close": 7.983, "volume": 17.14, "quote_volume": 136.88572, "trades": 16, "taker_buy_volume": 4.51, "taker_buy_quote": 36.01381}, {"ts": 1775183880000, "open": 7.987, "high": 7.994, "low": 7.984, "close": 7.984, "volume": 21.07, "quote_volume": 168.33411, "trades": 18, "taker_buy_volume": 8.47, "taker_buy_quote": 67.67901}, {"ts": 1775183940000, "open": 7.983, "high": 7.984, "low": 7.978, "close": 7.978, "volume": 8.82, "quote_volume": 70.39242, "trades": 7, "taker_buy_volume": 1.26, "taker_buy_quote": 10.05984}, {"ts": 1775184000000, "open": 7.978, "high": 7.978, "low": 7.969, "close": 7.969, "volume": 12.6, "quote_volume": 100.4661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 7.968, "high": 7.973, "low": 7.96, "close": 7.973, "volume": 173.56, "quote_volume": 1381.8359, "trades": 32, "taker_buy_volume": 130.95, "taker_buy_quote": 1042.58544}, {"ts": 1775184120000, "open": 7.974, "high": 7.98, "low": 7.974, "close": 7.98, "volume": 8.82, "quote_volume": 70.35714, "trades": 7, "taker_buy_volume": 8.82, "taker_buy_quote": 70.35714}, {"ts": 1775184180000, "open": 7.981, "high": 7.982, "low": 7.972, "close": 7.978, "volume": 17.64, "quote_volume": 140.70798, "trades": 14, "taker_buy_volume": 7.56, "taker_buy_quote": 60.31494}, {"ts": 1775184240000, "open": 7.975, "high": 7.975, "low": 7.97, "close": 7.97, "volume": 13.84, "quote_volume": 110.33626, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 7.974, "high": 7.976, "low": 7.968, "close": 7.968, "volume": 13.86, "quote_volume": 110.49822, "trades": 13, "taker_buy_volume": 3.78, "taker_buy_quote": 30.1455}, {"ts": 1775184360000, "open": 7.967, "high": 7.967, "low": 7.952, "close": 7.952, "volume": 20.15, "quote_volume": 160.384, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 7.951, "high": 7.959, "low": 7.951, "close": 7.952, "volume": 22.03, "quote_volume": 175.25057, "trades": 20, "taker_buy_volume": 10.08, "taker_buy_quote": 80.19144}, {"ts": 1775184480000, "open": 7.951, "high": 7.953, "low": 7.951, "close": 7.953, "volume": 3.51, "quote_volume": 27.91125, "trades": 3, "taker_buy_volume": 2.25, "taker_buy_quote": 17.89299}, {"ts": 1775184540000, "open": 7.953, "high": 7.956, "low": 7.951, "close": 7.951, "volume": 7.83, "quote_volume": 62.27577, "trades": 7, "taker_buy_volume": 4.05, "taker_buy_quote": 32.21721}, {"ts": 1775184600000, "open": 7.952, "high": 7.953, "low": 7.952, "close": 7.953, "volume": 2.52, "quote_volume": 20.0403, "trades": 2, "taker_buy_volume": 2.52, "taker_buy_quote": 20.0403}, {"ts": 1775184660000, "open": 7.95, "high": 7.95, "low": 7.935, "close": 7.939, "volume": 191.8, "quote_volume": 1522.69848, "trades": 44, "taker_buy_volume": 14.19, "taker_buy_quote": 112.67871}, {"ts": 1775184720000, "open": 7.939, "high": 7.947, "low": 7.939, "close": 7.947, "volume": 13.65, "quote_volume": 108.41281, "trades": 10, "taker_buy_volume": 13.65, "taker_buy_quote": 108.41281}, {"ts": 1775184780000, "open": 7.945, "high": 7.955, "low": 7.943, "close": 7.949, "volume": 144.23, "quote_volume": 1146.542, "trades": 33, "taker_buy_volume": 135.34, "taker_buy_quote": 1075.90714}, {"ts": 1775184840000, "open": 7.948, "high": 7.979, "low": 7.946, "close": 7.971, "volume": 391.18, "quote_volume": 3114.53654, "trades": 96, "taker_buy_volume": 371.78, "taker_buy_quote": 2959.95464}, {"ts": 1775184900000, "open": 7.972, "high": 7.974, "low": 7.97, "close": 7.973, "volume": 11.34, "quote_volume": 90.405, "trades": 9, "taker_buy_volume": 6.3, "taker_buy_quote": 50.22864}, {"ts": 1775184960000, "open": 7.972, "high": 7.987, "low": 7.971, "close": 7.981, "volume": 232.01, "quote_volume": 1851.31827, "trades": 36, "taker_buy_volume": 226.97, "taker_buy_quote": 1811.12427}, {"ts": 1775185020000, "open": 7.978, "high": 7.979, "low": 7.977, "close": 7.977, "volume": 3.78, "quote_volume": 30.15684, "trades": 3, "taker_buy_volume": 1.26, "taker_buy_quote": 10.05354}, {"ts": 1775185080000, "open": 7.976, "high": 7.98, "low": 7.975, "close": 7.98, "volume": 8.82, "quote_volume": 70.35966, "trades": 9, "taker_buy_volume": 6.3, "taker_buy_quote": 50.2614}, {"ts": 1775185140000, "open": 7.979, "high": 7.979, "low": 7.97, "close": 7.97, "volume": 12.6, "quote_volume": 100.4787, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 7.969, "high": 7.969, "low": 7.958, "close": 7.967, "volume": 55.95, "quote_volume": 445.56518, "trades": 29, "taker_buy_volume": 21.8, "taker_buy_quote": 173.57874}, {"ts": 1775185260000, "open": 7.964, "high": 7.966, "low": 7.944, "close": 7.949, "volume": 148.69, "quote_volume": 1182.22308, "trades": 36, "taker_buy_volume": 17.19, "taker_buy_quote": 136.75166}, {"ts": 1775185320000, "open": 7.946, "high": 7.958, "low": 7.934, "close": 7.952, "volume": 263.79, "quote_volume": 2095.27073, "trades": 55, "taker_buy_volume": 110.87, "taker_buy_quote": 881.62519}, {"ts": 1775185380000, "open": 7.954, "high": 7.963, "low": 7.953, "close": 7.956, "volume": 30.24, "quote_volume": 240.63732, "trades": 24, "taker_buy_volume": 16.38, "taker_buy_quote": 130.35456}, {"ts": 1775185440000, "open": 7.955, "high": 7.961, "low": 7.954, "close": 7.954, "volume": 20.16, "quote_volume": 160.41564, "trades": 17, "taker_buy_volume": 8.82, "taker_buy_quote": 70.18956}, {"ts": 1775185500000, "open": 7.953, "high": 7.965, "low": 7.951, "close": 7.964, "volume": 27.21, "quote_volume": 216.55757, "trades": 18, "taker_buy_volume": 17.15, "taker_buy_quote": 136.48509}, {"ts": 1775185560000, "open": 7.963, "high": 7.963, "low": 7.954, "close": 7.954, "volume": 16.11, "quote_volume": 128.22154, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 7.953, "high": 7.957, "low": 7.952, "close": 7.957, "volume": 13.56, "quote_volume": 107.84928, "trades": 8, "taker_buy_volume": 11.04, "taker_buy_quote": 87.80898}, {"ts": 1775185680000, "open": 7.958, "high": 7.961, "low": 7.958, "close": 7.961, "volume": 5.04, "quote_volume": 40.11588, "trades": 4, "taker_buy_volume": 5.04, "taker_buy_quote": 40.11588}, {"ts": 1775185740000, "open": 7.962, "high": 8.018, "low": 7.962, "close": 7.996, "volume": 551.07, "quote_volume": 4405.18144, "trades": 144, "taker_buy_volume": 396.7, "taker_buy_quote": 3170.98669}, {"ts": 1775185800000, "open": 7.998, "high": 8.011, "low": 7.998, "close": 8.011, "volume": 83.22, "quote_volume": 666.49143, "trades": 21, "taker_buy_volume": 83.22, "taker_buy_quote": 666.49143}, {"ts": 1775185860000, "open": 8.009, "high": 8.009, "low": 7.967, "close": 7.979, "volume": 1421.91, "quote_volume": 11363.79027, "trades": 316, "taker_buy_volume": 556.54, "taker_buy_quote": 4449.8818}, {"ts": 1775185920000, "open": 7.979, "high": 7.979, "low": 7.979, "close": 7.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 7.979, "high": 7.981, "low": 7.975, "close": 7.981, "volume": 8.64, "quote_volume": 68.93934, "trades": 5, "taker_buy_volume": 7.89, "taker_buy_quote": 62.95809}, {"ts": 1775186040000, "open": 7.981, "high": 7.981, "low": 7.981, "close": 7.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 7.978, "high": 7.978, "low": 7.978, "close": 7.978, "volume": 1.26, "quote_volume": 10.05228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 7.977, "high": 7.977, "low": 7.969, "close": 7.969, "volume": 12.6, "quote_volume": 100.46232, "trades": 10, "taker_buy_volume": 1.26, "taker_buy_quote": 10.0485}, {"ts": 1775186220000, "open": 7.968, "high": 7.968, "low": 7.964, "close": 7.967, "volume": 8.47, "quote_volume": 67.47293, "trades": 7, "taker_buy_volume": 2.52, "taker_buy_quote": 20.07558}, {"ts": 1775186280000, "open": 7.963, "high": 7.963, "low": 7.96, "close": 7.96, "volume": 23.06, "quote_volume": 183.58864, "trades": 7, "taker_buy_volume": 6.28, "taker_buy_quote": 49.9888}, {"ts": 1775186340000, "open": 7.959, "high": 7.968, "low": 7.957, "close": 7.967, "volume": 43.04, "quote_volume": 342.79761, "trades": 17, "taker_buy_volume": 39.26, "taker_buy_quote": 312.71637}, {"ts": 1775186400000, "open": 7.968, "high": 7.973, "low": 7.966, "close": 7.966, "volume": 12.6, "quote_volume": 100.40688, "trades": 11, "taker_buy_volume": 10.08, "taker_buy_quote": 80.3313}, {"ts": 1775186460000, "open": 7.967, "high": 7.974, "low": 7.967, "close": 7.974, "volume": 10.08, "quote_volume": 80.34264, "trades": 8, "taker_buy_volume": 10.08, "taker_buy_quote": 80.34264}, {"ts": 1775186520000, "open": 7.973, "high": 7.973, "low": 7.969, "close": 7.969, "volume": 6.3, "quote_volume": 50.2173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 7.968, "high": 7.973, "low": 7.967, "close": 7.973, "volume": 7.56, "quote_volume": 60.25446, "trades": 6, "taker_buy_volume": 5.04, "taker_buy_quote": 40.17636}, {"ts": 1775186640000, "open": 7.971, "high": 7.985, "low": 7.971, "close": 7.983, "volume": 25.91, "quote_volume": 206.78531, "trades": 18, "taker_buy_volume": 15.85, "taker_buy_quote": 126.47763}, {"ts": 1775186700000, "open": 7.982, "high": 7.982, "low": 7.981, "close": 7.981, "volume": 2.52, "quote_volume": 20.11338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 7.98, "high": 7.985, "low": 7.979, "close": 7.985, "volume": 6.3, "quote_volume": 50.28786, "trades": 5, "taker_buy_volume": 3.78, "taker_buy_quote": 30.17952}, {"ts": 1775186820000, "open": 7.983, "high": 7.983, "low": 7.981, "close": 7.981, "volume": 3.78, "quote_volume": 30.17196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 7.98, "high": 7.984, "low": 7.977, "close": 7.981, "volume": 164.2, "quote_volume": 1310.529, "trades": 16, "taker_buy_volume": 5.04, "taker_buy_quote": 40.2318}, {"ts": 1775186940000, "open": 7.984, "high": 7.995, "low": 7.984, "close": 7.991, "volume": 173.3, "quote_volume": 1384.94337, "trades": 37, "taker_buy_volume": 164.81, "taker_buy_quote": 1317.08187}, {"ts": 1775187000000, "open": 7.996, "high": 8.005, "low": 7.996, "close": 8.005, "volume": 84.24, "quote_volume": 674.25799, "trades": 16, "taker_buy_volume": 76.7, "taker_buy_quote": 613.90909}, {"ts": 1775187060000, "open": 8.006, "high": 8.012, "low": 7.988, "close": 7.988, "volume": 93.44, "quote_volume": 747.41446, "trades": 34, "taker_buy_volume": 8.82, "taker_buy_quote": 70.63938}, {"ts": 1775187120000, "open": 7.987, "high": 7.992, "low": 7.985, "close": 7.992, "volume": 12.6, "quote_volume": 100.65006, "trades": 10, "taker_buy_volume": 8.82, "taker_buy_quote": 70.46298}, {"ts": 1775187180000, "open": 7.988, "high": 7.99, "low": 7.984, "close": 7.99, "volume": 164.38, "quote_volume": 1312.98708, "trades": 16, "taker_buy_volume": 5.04, "taker_buy_quote": 40.26204}, {"ts": 1775187240000, "open": 7.986, "high": 7.991, "low": 7.986, "close": 7.991, "volume": 13.08, "quote_volume": 104.47578, "trades": 9, "taker_buy_volume": 6.3, "taker_buy_quote": 50.3307}, {"ts": 1775187300000, "open": 7.992, "high": 8.009, "low": 7.99, "close": 8.006, "volume": 241.31, "quote_volume": 1930.55825, "trades": 48, "taker_buy_volume": 229.99, "taker_buy_quote": 1840.00341}, {"ts": 1775187360000, "open": 8.0, "high": 8.0, "low": 7.998, "close": 7.998, "volume": 3.78, "quote_volume": 30.23622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 7.997, "high": 7.997, "low": 7.995, "close": 7.995, "volume": 3.78, "quote_volume": 30.22488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 7.995, "high": 7.995, "low": 7.992, "close": 7.992, "volume": 5.04, "quote_volume": 40.28724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 7.996, "high": 8.01, "low": 7.996, "close": 8.01, "volume": 18.9, "quote_volume": 151.2567, "trades": 16, "taker_buy_volume": 18.9, "taker_buy_quote": 151.2567}, {"ts": 1775187600000, "open": 8.011, "high": 8.013, "low": 8.003, "close": 8.004, "volume": 19.49, "quote_volume": 156.08472, "trades": 8, "taker_buy_volume": 3.78, "taker_buy_quote": 30.28536}, {"ts": 1775187660000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 8.003, "high": 8.01, "low": 8.003, "close": 8.01, "volume": 29.9, "quote_volume": 239.34221, "trades": 13, "taker_buy_volume": 7.53, "taker_buy_quote": 60.30144}, {"ts": 1775187780000, "open": 8.009, "high": 8.009, "low": 8.008, "close": 8.008, "volume": 7.39, "quote_volume": 59.1854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 8.008, "high": 8.008, "low": 8.008, "close": 8.008, "volume": 0.15, "quote_volume": 1.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 8.007, "high": 8.007, "low": 8.005, "close": 8.005, "volume": 6.3, "quote_volume": 50.43654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 8.004, "high": 8.005, "low": 8.001, "close": 8.005, "volume": 11.28, "quote_volume": 90.28002, "trades": 8, "taker_buy_volume": 6.24, "taker_buy_quote": 49.94742}, {"ts": 1775188020000, "open": 8.005, "high": 8.005, "low": 8.005, "close": 8.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 8.0, "high": 8.0, "low": 7.992, "close": 7.994, "volume": 13.86, "quote_volume": 110.81826, "trades": 11, "taker_buy_volume": 2.52, "taker_buy_quote": 20.14362}, {"ts": 1775188140000, "open": 7.995, "high": 7.995, "low": 7.994, "close": 7.995, "volume": 15.02, "quote_volume": 120.0724, "trades": 3, "taker_buy_volume": 15.02, "taker_buy_quote": 120.0724}, {"ts": 1775188200000, "open": 7.992, "high": 8.0, "low": 7.992, "close": 8.0, "volume": 23.45, "quote_volume": 187.51468, "trades": 8, "taker_buy_volume": 22.58, "taker_buy_quote": 180.56164}, {"ts": 1775188260000, "open": 7.999, "high": 8.004, "low": 7.999, "close": 8.003, "volume": 37.91, "quote_volume": 303.32905, "trades": 12, "taker_buy_volume": 19.96, "taker_buy_quote": 159.73566}, {"ts": 1775188320000, "open": 8.004, "high": 8.006, "low": 8.004, "close": 8.006, "volume": 6.88, "quote_volume": 55.0713, "trades": 4, "taker_buy_volume": 6.88, "taker_buy_quote": 55.0713}, {"ts": 1775188380000, "open": 8.007, "high": 8.023, "low": 8.007, "close": 8.017, "volume": 327.51, "quote_volume": 2624.01796, "trades": 37, "taker_buy_volume": 306.13, "taker_buy_quote": 2452.71433}, {"ts": 1775188440000, "open": 8.016, "high": 8.023, "low": 8.015, "close": 8.023, "volume": 8.26, "quote_volume": 66.23858, "trades": 7, "taker_buy_volume": 5.74, "taker_buy_quote": 46.03952}, {"ts": 1775188500000, "open": 8.019, "high": 8.03, "low": 8.012, "close": 8.03, "volume": 248.75, "quote_volume": 1995.53378, "trades": 46, "taker_buy_volume": 202.33, "taker_buy_quote": 1623.50899}, {"ts": 1775188560000, "open": 8.031, "high": 8.036, "low": 8.031, "close": 8.036, "volume": 8.24, "quote_volume": 66.1957, "trades": 7, "taker_buy_volume": 8.24, "taker_buy_quote": 66.1957}, {"ts": 1775188620000, "open": 8.036, "high": 8.042, "low": 8.036, "close": 8.041, "volume": 17.79, "quote_volume": 143.03518, "trades": 13, "taker_buy_volume": 10.26, "taker_buy_quote": 82.48017}, {"ts": 1775188680000, "open": 8.043, "high": 8.052, "low": 8.043, "close": 8.052, "volume": 104.49, "quote_volume": 841.1954, "trades": 17, "taker_buy_volume": 104.49, "taker_buy_quote": 841.1954}, {"ts": 1775188740000, "open": 8.045, "high": 8.045, "low": 8.042, "close": 8.042, "volume": 11.91, "quote_volume": 95.80154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 8.048, "high": 8.06, "low": 8.048, "close": 8.06, "volume": 63.98, "quote_volume": 515.20573, "trades": 29, "taker_buy_volume": 56.26, "taker_buy_quote": 453.05576}, {"ts": 1775188860000, "open": 8.061, "high": 8.063, "low": 8.053, "close": 8.057, "volume": 54.0, "quote_volume": 435.04924, "trades": 26, "taker_buy_volume": 10.03, "taker_buy_quote": 80.84311}, {"ts": 1775188920000, "open": 8.064, "high": 8.076, "low": 8.064, "close": 8.076, "volume": 217.51, "quote_volume": 1754.98067, "trades": 29, "taker_buy_volume": 135.05, "taker_buy_quote": 1089.85383}, {"ts": 1775188980000, "open": 8.072, "high": 8.075, "low": 8.067, "close": 8.067, "volume": 48.34, "quote_volume": 390.13297, "trades": 21, "taker_buy_volume": 14.35, "taker_buy_quote": 115.85107}, {"ts": 1775189040000, "open": 8.066, "high": 8.066, "low": 8.056, "close": 8.056, "volume": 39.13, "quote_volume": 315.47704, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 8.055, "high": 8.061, "low": 8.05, "close": 8.05, "volume": 31.29, "quote_volume": 252.05474, "trades": 25, "taker_buy_volume": 10.0, "taker_buy_quote": 80.575}, {"ts": 1775189160000, "open": 8.054, "high": 8.07, "low": 8.054, "close": 8.061, "volume": 291.67, "quote_volume": 2351.2931, "trades": 42, "taker_buy_volume": 119.03, "taker_buy_quote": 959.06621}, {"ts": 1775189220000, "open": 8.06, "high": 8.06, "low": 8.054, "close": 8.059, "volume": 12.5, "quote_volume": 100.71625, "trades": 11, "taker_buy_volume": 3.75, "taker_buy_quote": 30.2175}, {"ts": 1775189280000, "open": 8.057, "high": 8.061, "low": 8.054, "close": 8.061, "volume": 16.25, "quote_volume": 130.93875, "trades": 13, "taker_buy_volume": 7.5, "taker_buy_quote": 60.44375}, {"ts": 1775189340000, "open": 8.062, "high": 8.08, "low": 8.062, "close": 8.079, "volume": 103.59, "quote_volume": 836.39109, "trades": 34, "taker_buy_volume": 66.46, "taker_buy_quote": 536.7666}, {"ts": 1775189400000, "open": 8.075, "high": 8.075, "low": 8.07, "close": 8.073, "volume": 13.69, "quote_volume": 110.51562, "trades": 9, "taker_buy_volume": 3.45, "taker_buy_quote": 27.85185}, {"ts": 1775189460000, "open": 8.073, "high": 8.077, "low": 8.073, "close": 8.073, "volume": 14.88, "quote_volume": 120.16607, "trades": 8, "taker_buy_volume": 13.63, "taker_buy_quote": 110.07482}, {"ts": 1775189520000, "open": 8.072, "high": 8.076, "low": 8.069, "close": 8.069, "volume": 54.79, "quote_volume": 442.44411, "trades": 12, "taker_buy_volume": 2.5, "taker_buy_quote": 20.18875}, {"ts": 1775189580000, "open": 8.068, "high": 8.075, "low": 8.067, "close": 8.07, "volume": 15.38, "quote_volume": 124.12796, "trades": 12, "taker_buy_volume": 7.5, "taker_buy_quote": 60.54375}, {"ts": 1775189640000, "open": 8.069, "high": 8.069, "low": 8.055, "close": 8.057, "volume": 145.67, "quote_volume": 1174.34187, "trades": 38, "taker_buy_volume": 17.08, "taker_buy_quote": 137.65225}, {"ts": 1775189700000, "open": 8.054, "high": 8.054, "low": 8.053, "close": 8.054, "volume": 10.03, "quote_volume": 80.77409, "trades": 4, "taker_buy_volume": 7.53, "taker_buy_quote": 60.64034}, {"ts": 1775189760000, "open": 8.055, "high": 8.072, "low": 8.053, "close": 8.068, "volume": 141.78, "quote_volume": 1143.56692, "trades": 36, "taker_buy_volume": 83.19, "taker_buy_quote": 671.03317}, {"ts": 1775189820000, "open": 8.067, "high": 8.067, "low": 8.064, "close": 8.064, "volume": 7.92, "quote_volume": 63.87438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 8.07, "high": 8.083, "low": 8.07, "close": 8.077, "volume": 292.96, "quote_volume": 2366.93703, "trades": 36, "taker_buy_volume": 272.77, "taker_buy_quote": 2203.80132}, {"ts": 1775189940000, "open": 8.08, "high": 8.092, "low": 8.08, "close": 8.086, "volume": 439.84, "quote_volume": 3557.77046, "trades": 34, "taker_buy_volume": 168.32, "taker_buy_quote": 1361.5755}, {"ts": 1775190000000, "open": 8.085, "high": 8.093, "low": 8.084, "close": 8.085, "volume": 41.15, "quote_volume": 332.82906, "trades": 25, "taker_buy_volume": 13.9, "taker_buy_quote": 112.45558}, {"ts": 1775190060000, "open": 8.089, "high": 8.1, "low": 8.089, "close": 8.097, "volume": 124.13, "quote_volume": 1004.9384, "trades": 29, "taker_buy_volume": 115.37, "taker_buy_quote": 933.99488}, {"ts": 1775190120000, "open": 8.096, "high": 8.097, "low": 8.063, "close": 8.088, "volume": 2092.72, "quote_volume": 16927.17833, "trades": 216, "taker_buy_volume": 575.59, "taker_buy_quote": 4653.34246}, {"ts": 1775190180000, "open": 8.089, "high": 8.1, "low": 8.088, "close": 8.1, "volume": 66.27, "quote_volume": 536.56166, "trades": 31, "taker_buy_volume": 56.35, "taker_buy_quote": 456.29894}, {"ts": 1775190240000, "open": 8.093, "high": 8.1, "low": 8.092, "close": 8.092, "volume": 57.92, "quote_volume": 469.09317, "trades": 23, "taker_buy_volume": 44.31, "taker_buy_quote": 358.90356}, {"ts": 1775190300000, "open": 8.091, "high": 8.091, "low": 8.087, "close": 8.087, "volume": 6.2, "quote_volume": 50.1518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 8.086, "high": 8.086, "low": 8.085, "close": 8.085, "volume": 2.48, "quote_volume": 20.05204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190420000, "open": 8.086, "high": 8.086, "low": 8.069, "close": 8.076, "volume": 31.12, "quote_volume": 251.33226, "trades": 25, "taker_buy_volume": 8.75, "taker_buy_quote": 70.63875}, {"ts": 1775190480000, "open": 8.074, "high": 8.074, "low": 8.067, "close": 8.073, "volume": 173.78, "quote_volume": 1402.35526, "trades": 17, "taker_buy_volume": 7.5, "taker_buy_quote": 60.52875}, {"ts": 1775190540000, "open": 8.07, "high": 8.072, "low": 8.067, "close": 8.067, "volume": 208.94, "quote_volume": 1686.30704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 8.066, "high": 8.066, "low": 8.057, "close": 8.061, "volume": 42.11, "quote_volume": 339.37103, "trades": 19, "taker_buy_volume": 27.7, "taker_buy_quote": 223.20396}, {"ts": 1775190660000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 8.062, "high": 8.078, "low": 8.062, "close": 8.078, "volume": 31.24, "quote_volume": 252.14922, "trades": 25, "taker_buy_volume": 27.49, "taker_buy_quote": 221.87547}, {"ts": 1775190780000, "open": 8.079, "high": 8.097, "low": 8.079, "close": 8.083, "volume": 120.61, "quote_volume": 975.76561, "trades": 46, "taker_buy_volume": 94.38, "taker_buy_quote": 763.611}, {"ts": 1775190840000, "open": 8.085, "high": 8.085, "low": 8.082, "close": 8.082, "volume": 7.27, "quote_volume": 58.77423, "trades": 2, "taker_buy_volume": 6.03, "taker_buy_quote": 48.75255}, {"ts": 1775190900000, "open": 8.081, "high": 8.096, "low": 8.073, "close": 8.092, "volume": 318.24, "quote_volume": 2572.90645, "trades": 63, "taker_buy_volume": 248.09, "taker_buy_quote": 2005.85998}, {"ts": 1775190960000, "open": 8.091, "high": 8.091, "low": 8.089, "close": 8.09, "volume": 4.96, "quote_volume": 40.1264, "trades": 4, "taker_buy_volume": 1.24, "taker_buy_quote": 10.0316}, {"ts": 1775191020000, "open": 8.091, "high": 8.15, "low": 8.091, "close": 8.127, "volume": 1400.33, "quote_volume": 11375.58625, "trades": 263, "taker_buy_volume": 830.93, "taker_buy_quote": 6743.67368}, {"ts": 1775191080000, "open": 8.127, "high": 8.127, "low": 8.113, "close": 8.116, "volume": 88.57, "quote_volume": 719.05411, "trades": 25, "taker_buy_volume": 17.7, "taker_buy_quote": 143.77744}, {"ts": 1775191140000, "open": 8.112, "high": 8.124, "low": 8.097, "close": 8.113, "volume": 676.91, "quote_volume": 5491.48438, "trades": 171, "taker_buy_volume": 260.3, "taker_buy_quote": 2113.10977}, {"ts": 1775191200000, "open": 8.112, "high": 8.113, "low": 8.108, "close": 8.113, "volume": 142.99, "quote_volume": 1159.62244, "trades": 17, "taker_buy_volume": 46.98, "taker_buy_quote": 380.98258}, {"ts": 1775191260000, "open": 8.108, "high": 8.125, "low": 8.103, "close": 8.122, "volume": 235.49, "quote_volume": 1911.22934, "trades": 75, "taker_buy_volume": 192.13, "taker_buy_quote": 1559.25442}, {"ts": 1775191320000, "open": 8.123, "high": 8.13, "low": 8.118, "close": 8.129, "volume": 505.35, "quote_volume": 4106.51018, "trades": 77, "taker_buy_volume": 291.85, "taker_buy_quote": 2372.33481}, {"ts": 1775191380000, "open": 8.126, "high": 8.15, "low": 8.125, "close": 8.146, "volume": 484.32, "quote_volume": 3942.51132, "trades": 182, "taker_buy_volume": 364.31, "taker_buy_quote": 2966.38642}, {"ts": 1775191440000, "open": 8.145, "high": 8.151, "low": 8.141, "close": 8.15, "volume": 188.44, "quote_volume": 1535.44156, "trades": 58, "taker_buy_volume": 145.89, "taker_buy_quote": 1188.92113}, {"ts": 1775191500000, "open": 8.148, "high": 8.159, "low": 8.141, "close": 8.151, "volume": 519.33, "quote_volume": 4232.55338, "trades": 276, "taker_buy_volume": 238.98, "taker_buy_quote": 1948.28638}, {"ts": 1775191560000, "open": 8.153, "high": 8.155, "low": 8.133, "close": 8.133, "volume": 44.03, "quote_volume": 358.57205, "trades": 30, "taker_buy_volume": 21.16, "taker_buy_quote": 172.37407}, {"ts": 1775191620000, "open": 8.134, "high": 8.163, "low": 8.134, "close": 8.16, "volume": 101.65, "quote_volume": 828.90231, "trades": 60, "taker_buy_volume": 66.66, "taker_buy_quote": 543.60148}, {"ts": 1775191680000, "open": 8.156, "high": 8.168, "low": 8.155, "close": 8.167, "volume": 106.72, "quote_volume": 871.24503, "trades": 35, "taker_buy_volume": 50.26, "taker_buy_quote": 410.42791}, {"ts": 1775191740000, "open": 8.166, "high": 8.166, "low": 8.141, "close": 8.152, "volume": 121.31, "quote_volume": 988.72917, "trades": 40, "taker_buy_volume": 41.46, "taker_buy_quote": 337.93764}, {"ts": 1775191800000, "open": 8.149, "high": 8.174, "low": 8.146, "close": 8.174, "volume": 243.9, "quote_volume": 1990.33192, "trades": 61, "taker_buy_volume": 165.33, "taker_buy_quote": 1349.55925}, {"ts": 1775191860000, "open": 8.173, "high": 8.179, "low": 8.169, "close": 8.171, "volume": 28.75, "quote_volume": 234.9881, "trades": 24, "taker_buy_volume": 12.64, "taker_buy_quote": 103.34055}, {"ts": 1775191920000, "open": 8.17, "high": 8.197, "low": 8.167, "close": 8.168, "volume": 455.83, "quote_volume": 3730.92167, "trades": 110, "taker_buy_volume": 219.71, "taker_buy_quote": 1798.24994}, {"ts": 1775191980000, "open": 8.168, "high": 8.173, "low": 8.15, "close": 8.155, "volume": 111.06, "quote_volume": 906.61561, "trades": 61, "taker_buy_volume": 54.81, "taker_buy_quote": 447.39061}, {"ts": 1775192040000, "open": 8.149, "high": 8.186, "low": 8.145, "close": 8.179, "volume": 603.97, "quote_volume": 4933.0254, "trades": 79, "taker_buy_volume": 514.52, "taker_buy_quote": 4203.63219}, {"ts": 1775192100000, "open": 8.178, "high": 8.178, "low": 8.165, "close": 8.172, "volume": 185.08, "quote_volume": 1511.88731, "trades": 31, "taker_buy_volume": 4.92, "taker_buy_quote": 40.19886}, {"ts": 1775192160000, "open": 8.17, "high": 8.193, "low": 8.17, "close": 8.182, "volume": 181.37, "quote_volume": 1484.26475, "trades": 43, "taker_buy_volume": 149.34, "taker_buy_quote": 1222.28117}, {"ts": 1775192220000, "open": 8.181, "high": 8.196, "low": 8.181, "close": 8.196, "volume": 37.5, "quote_volume": 307.21609, "trades": 23, "taker_buy_volume": 26.3, "taker_buy_quote": 215.44672}, {"ts": 1775192280000, "open": 8.197, "high": 8.205, "low": 8.192, "close": 8.197, "volume": 758.6, "quote_volume": 6220.12196, "trades": 97, "taker_buy_volume": 644.79, "taker_buy_quote": 5287.18044}, {"ts": 1775192340000, "open": 8.192, "high": 8.195, "low": 8.166, "close": 8.178, "volume": 763.32, "quote_volume": 6243.39811, "trades": 123, "taker_buy_volume": 116.71, "taker_buy_quote": 955.83915}, {"ts": 1775192400000, "open": 8.175, "high": 8.194, "low": 8.171, "close": 8.189, "volume": 196.92, "quote_volume": 1611.19133, "trades": 57, "taker_buy_volume": 153.63, "taker_buy_quote": 1256.88827}, {"ts": 1775192460000, "open": 8.185, "high": 8.223, "low": 8.18, "close": 8.218, "volume": 1010.59, "quote_volume": 8294.02698, "trades": 137, "taker_buy_volume": 705.91, "taker_buy_quote": 5793.6542}, {"ts": 1775192520000, "open": 8.222, "high": 8.229, "low": 8.191, "close": 8.191, "volume": 551.53, "quote_volume": 4532.02544, "trades": 99, "taker_buy_volume": 65.68, "taker_buy_quote": 540.17944}, {"ts": 1775192580000, "open": 8.192, "high": 8.2, "low": 8.188, "close": 8.191, "volume": 85.76, "quote_volume": 702.96726, "trades": 32, "taker_buy_volume": 14.76, "taker_buy_quote": 120.96312}, {"ts": 1775192640000, "open": 8.192, "high": 8.198, "low": 8.192, "close": 8.193, "volume": 11.07, "quote_volume": 90.71496, "trades": 9, "taker_buy_volume": 8.61, "taker_buy_quote": 70.55895}, {"ts": 1775192700000, "open": 8.195, "high": 8.202, "low": 8.195, "close": 8.198, "volume": 81.68, "quote_volume": 669.61141, "trades": 15, "taker_buy_volume": 9.84, "taker_buy_quote": 80.67324}, {"ts": 1775192760000, "open": 8.2, "high": 8.221, "low": 8.2, "close": 8.212, "volume": 197.21, "quote_volume": 1619.53897, "trades": 35, "taker_buy_volume": 190.65, "taker_buy_quote": 1565.68309}, {"ts": 1775192820000, "open": 8.213, "high": 8.222, "low": 8.213, "close": 8.215, "volume": 56.34, "quote_volume": 462.99039, "trades": 19, "taker_buy_volume": 43.84, "taker_buy_quote": 360.27093}, {"ts": 1775192880000, "open": 8.214, "high": 8.214, "low": 8.189, "close": 8.202, "volume": 418.61, "quote_volume": 3432.50318, "trades": 71, "taker_buy_volume": 22.9, "taker_buy_quote": 187.8282}, {"ts": 1775192940000, "open": 8.203, "high": 8.211, "low": 8.203, "close": 8.207, "volume": 27.83, "quote_volume": 228.40083, "trades": 11, "taker_buy_volume": 11.03, "taker_buy_quote": 90.52323}, {"ts": 1775193000000, "open": 8.211, "high": 8.216, "low": 8.211, "close": 8.216, "volume": 10.8, "quote_volume": 88.71119, "trades": 8, "taker_buy_volume": 10.8, "taker_buy_quote": 88.71119}, {"ts": 1775193060000, "open": 8.211, "high": 8.212, "low": 8.2, "close": 8.2, "volume": 39.91, "quote_volume": 327.49064, "trades": 23, "taker_buy_volume": 23.96, "taker_buy_quote": 196.61615}, {"ts": 1775193120000, "open": 8.199, "high": 8.199, "low": 8.176, "close": 8.176, "volume": 292.29, "quote_volume": 2393.07728, "trades": 40, "taker_buy_volume": 4.02, "taker_buy_quote": 32.89566}, {"ts": 1775193180000, "open": 8.177, "high": 8.177, "low": 8.165, "close": 8.169, "volume": 37.35, "quote_volume": 305.23832, "trades": 25, "taker_buy_volume": 6.88, "taker_buy_quote": 56.20491}, {"ts": 1775193240000, "open": 8.168, "high": 8.194, "low": 8.164, "close": 8.191, "volume": 1130.22, "quote_volume": 9245.22469, "trades": 123, "taker_buy_volume": 919.07, "taker_buy_quote": 7519.09618}, {"ts": 1775193300000, "open": 8.192, "high": 8.196, "low": 8.176, "close": 8.18, "volume": 96.73, "quote_volume": 791.52228, "trades": 39, "taker_buy_volume": 23.96, "taker_buy_quote": 196.2576}, {"ts": 1775193360000, "open": 8.175, "high": 8.175, "low": 8.14, "close": 8.169, "volume": 573.38, "quote_volume": 4677.60148, "trades": 115, "taker_buy_volume": 59.76, "taker_buy_quote": 487.35717}, {"ts": 1775193420000, "open": 8.17, "high": 8.194, "low": 8.17, "close": 8.194, "volume": 124.41, "quote_volume": 1018.49822, "trades": 35, "taker_buy_volume": 124.41, "taker_buy_quote": 1018.49822}, {"ts": 1775193480000, "open": 8.194, "high": 8.197, "low": 8.179, "close": 8.179, "volume": 43.23, "quote_volume": 353.9115, "trades": 35, "taker_buy_volume": 14.26, "taker_buy_quote": 116.74212}, {"ts": 1775193540000, "open": 8.178, "high": 8.178, "low": 8.161, "close": 8.162, "volume": 100.24, "quote_volume": 818.4098, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 8.164, "high": 8.169, "low": 8.161, "close": 8.161, "volume": 19.81, "quote_volume": 161.73486, "trades": 12, "taker_buy_volume": 13.66, "taker_buy_quote": 111.53241}, {"ts": 1775193660000, "open": 8.16, "high": 8.16, "low": 8.131, "close": 8.153, "volume": 1295.43, "quote_volume": 10543.51064, "trades": 90, "taker_buy_volume": 830.75, "taker_buy_quote": 6759.66673}, {"ts": 1775193720000, "open": 8.144, "high": 8.15, "low": 8.138, "close": 8.148, "volume": 239.33, "quote_volume": 1949.01035, "trades": 30, "taker_buy_volume": 26.95, "taker_buy_quote": 219.44827}, {"ts": 1775193780000, "open": 8.142, "high": 8.146, "low": 8.125, "close": 8.146, "volume": 232.3, "quote_volume": 1889.57837, "trades": 36, "taker_buy_volume": 137.01, "taker_buy_quote": 1114.27801}, {"ts": 1775193840000, "open": 8.141, "high": 8.141, "low": 8.131, "close": 8.136, "volume": 26.06, "quote_volume": 211.98036, "trades": 17, "taker_buy_volume": 12.48, "taker_buy_quote": 101.49348}, {"ts": 1775193900000, "open": 8.136, "high": 8.136, "low": 8.136, "close": 8.136, "volume": 2.33, "quote_volume": 18.95688, "trades": 1, "taker_buy_volume": 2.33, "taker_buy_quote": 18.95688}, {"ts": 1775193960000, "open": 8.137, "high": 8.142, "low": 8.128, "close": 8.128, "volume": 173.6, "quote_volume": 1412.19033, "trades": 36, "taker_buy_volume": 15.04, "taker_buy_quote": 122.41423}, {"ts": 1775194020000, "open": 8.131, "high": 8.132, "low": 8.124, "close": 8.124, "volume": 391.38, "quote_volume": 3180.1917, "trades": 24, "taker_buy_volume": 7.41, "taker_buy_quote": 60.2273}, {"ts": 1775194080000, "open": 8.126, "high": 8.137, "low": 8.126, "close": 8.137, "volume": 14.08, "quote_volume": 114.48712, "trades": 14, "taker_buy_volume": 14.08, "taker_buy_quote": 114.48712}, {"ts": 1775194140000, "open": 8.135, "high": 8.142, "low": 8.135, "close": 8.142, "volume": 16.97, "quote_volume": 138.08994, "trades": 8, "taker_buy_volume": 16.97, "taker_buy_quote": 138.08994}, {"ts": 1775194200000, "open": 8.138, "high": 8.138, "low": 8.127, "close": 8.134, "volume": 22.32, "quote_volume": 181.50996, "trades": 18, "taker_buy_volume": 7.44, "taker_buy_quote": 60.49836}, {"ts": 1775194260000, "open": 8.135, "high": 8.16, "low": 8.135, "close": 8.16, "volume": 39.38, "quote_volume": 320.92438, "trades": 30, "taker_buy_volume": 31.87, "taker_buy_quote": 259.65903}, {"ts": 1775194320000, "open": 8.161, "high": 8.195, "low": 8.161, "close": 8.189, "volume": 222.09, "quote_volume": 1816.31701, "trades": 75, "taker_buy_volume": 186.88, "taker_buy_quote": 1528.48377}, {"ts": 1775194380000, "open": 8.192, "high": 8.192, "low": 8.18, "close": 8.181, "volume": 191.87, "quote_volume": 1570.35211, "trades": 27, "taker_buy_volume": 6.11, "taker_buy_quote": 50.04455}, {"ts": 1775194440000, "open": 8.183, "high": 8.202, "low": 8.183, "close": 8.19, "volume": 301.74, "quote_volume": 2472.24392, "trades": 39, "taker_buy_volume": 173.61, "taker_buy_quote": 1422.42518}, {"ts": 1775194500000, "open": 8.193, "high": 8.196, "low": 8.193, "close": 8.194, "volume": 7.38, "quote_volume": 60.47541, "trades": 6, "taker_buy_volume": 4.92, "taker_buy_quote": 40.31694}, {"ts": 1775194560000, "open": 8.193, "high": 8.193, "low": 8.172, "close": 8.179, "volume": 110.21, "quote_volume": 901.50416, "trades": 54, "taker_buy_volume": 45.74, "taker_buy_quote": 374.06342}, {"ts": 1775194620000, "open": 8.178, "high": 8.184, "low": 8.172, "close": 8.184, "volume": 105.72, "quote_volume": 864.58218, "trades": 27, "taker_buy_volume": 22.29, "taker_buy_quote": 182.28306}, {"ts": 1775194680000, "open": 8.184, "high": 8.19, "low": 8.184, "close": 8.19, "volume": 29.13, "quote_volume": 238.53987, "trades": 11, "taker_buy_volume": 25.51, "taker_buy_quote": 208.89692}, {"ts": 1775194740000, "open": 8.191, "high": 8.212, "low": 8.191, "close": 8.212, "volume": 119.19, "quote_volume": 977.4628, "trades": 49, "taker_buy_volume": 109.22, "taker_buy_quote": 895.71359}, {"ts": 1775194800000, "open": 8.205, "high": 8.205, "low": 8.202, "close": 8.202, "volume": 4.92, "quote_volume": 40.36122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 8.201, "high": 8.204, "low": 8.199, "close": 8.204, "volume": 9.96, "quote_volume": 81.69339, "trades": 6, "taker_buy_volume": 6.27, "taker_buy_quote": 51.43539}, {"ts": 1775194920000, "open": 8.198, "high": 8.198, "low": 8.183, "close": 8.187, "volume": 116.3, "quote_volume": 951.90314, "trades": 25, "taker_buy_volume": 2.28, "taker_buy_quote": 18.67881}, {"ts": 1775194980000, "open": 8.19, "high": 8.2, "low": 8.19, "close": 8.196, "volume": 18.45, "quote_volume": 151.21005, "trades": 17, "taker_buy_volume": 13.53, "taker_buy_quote": 110.87835}, {"ts": 1775195040000, "open": 8.195, "high": 8.195, "low": 8.191, "close": 8.191, "volume": 7.38, "quote_volume": 60.4668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 8.19, "high": 8.19, "low": 8.183, "close": 8.187, "volume": 82.7, "quote_volume": 676.85211, "trades": 15, "taker_buy_volume": 7.74, "taker_buy_quote": 63.34749}, {"ts": 1775195160000, "open": 8.188, "high": 8.198, "low": 8.182, "close": 8.198, "volume": 370.1, "quote_volume": 3031.23114, "trades": 110, "taker_buy_volume": 108.55, "taker_buy_quote": 889.17901}, {"ts": 1775195220000, "open": 8.194, "high": 8.241, "low": 8.194, "close": 8.218, "volume": 4050.41, "quote_volume": 33231.32021, "trades": 208, "taker_buy_volume": 3778.12, "taker_buy_quote": 30994.46975}, {"ts": 1775195280000, "open": 8.222, "high": 8.229, "low": 8.205, "close": 8.205, "volume": 92.64, "quote_volume": 761.24314, "trades": 46, "taker_buy_volume": 19.4, "taker_buy_quote": 159.51693}, {"ts": 1775195340000, "open": 8.204, "high": 8.211, "low": 8.195, "close": 8.197, "volume": 92.57, "quote_volume": 759.14036, "trades": 46, "taker_buy_volume": 26.4, "taker_buy_quote": 216.65997}, {"ts": 1775195400000, "open": 8.201, "high": 8.209, "low": 8.193, "close": 8.193, "volume": 30.93, "quote_volume": 253.66637, "trades": 25, "taker_buy_volume": 14.09, "taker_buy_quote": 115.58417}, {"ts": 1775195460000, "open": 8.192, "high": 8.201, "low": 8.189, "close": 8.201, "volume": 25.73, "quote_volume": 210.80353, "trades": 18, "taker_buy_volume": 20.81, "taker_buy_quote": 170.50627}, {"ts": 1775195520000, "open": 8.201, "high": 8.206, "low": 8.201, "close": 8.206, "volume": 6.38, "quote_volume": 52.34083, "trades": 6, "taker_buy_volume": 6.38, "taker_buy_quote": 52.34083}, {"ts": 1775195580000, "open": 8.205, "high": 8.207, "low": 8.205, "close": 8.207, "volume": 2.46, "quote_volume": 20.18676, "trades": 2, "taker_buy_volume": 1.23, "taker_buy_quote": 10.09461}, {"ts": 1775195640000, "open": 8.208, "high": 8.219, "low": 8.208, "close": 8.215, "volume": 25.63, "quote_volume": 210.55987, "trades": 18, "taker_buy_volume": 14.68, "taker_buy_quote": 120.57402}, {"ts": 1775195700000, "open": 8.214, "high": 8.214, "low": 8.205, "close": 8.205, "volume": 13.5, "quote_volume": 110.82876, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 8.204, "high": 8.212, "low": 8.203, "close": 8.212, "volume": 41.05, "quote_volume": 336.93716, "trades": 25, "taker_buy_volume": 24.47, "taker_buy_quote": 200.85959}, {"ts": 1775195820000, "open": 8.213, "high": 8.223, "low": 8.213, "close": 8.221, "volume": 72.97, "quote_volume": 599.96277, "trades": 13, "taker_buy_volume": 13.42, "taker_buy_quote": 110.28556}, {"ts": 1775195880000, "open": 8.22, "high": 8.221, "low": 8.162, "close": 8.167, "volume": 784.95, "quote_volume": 6432.64047, "trades": 149, "taker_buy_volume": 71.31, "taker_buy_quote": 582.60934}, {"ts": 1775195940000, "open": 8.162, "high": 8.168, "low": 8.155, "close": 8.168, "volume": 334.4, "quote_volume": 2729.09453, "trades": 51, "taker_buy_volume": 175.19, "taker_buy_quote": 1430.18765}, {"ts": 1775196000000, "open": 8.165, "high": 8.179, "low": 8.165, "close": 8.179, "volume": 16.79, "quote_volume": 137.21212, "trades": 12, "taker_buy_volume": 13.53, "taker_buy_quote": 110.59422}, {"ts": 1775196060000, "open": 8.178, "high": 8.205, "low": 8.172, "close": 8.201, "volume": 379.15, "quote_volume": 3103.30126, "trades": 67, "taker_buy_volume": 130.53, "taker_buy_quote": 1069.57246}, {"ts": 1775196120000, "open": 8.203, "high": 8.207, "low": 8.19, "close": 8.201, "volume": 417.82, "quote_volume": 3426.16134, "trades": 46, "taker_buy_volume": 173.13, "taker_buy_quote": 1419.50938}, {"ts": 1775196180000, "open": 8.202, "high": 8.22, "low": 8.202, "close": 8.22, "volume": 494.58, "quote_volume": 4061.67905, "trades": 48, "taker_buy_volume": 296.58, "taker_buy_quote": 2435.02059}, {"ts": 1775196240000, "open": 8.215, "high": 8.215, "low": 8.19, "close": 8.197, "volume": 461.74, "quote_volume": 3785.67415, "trades": 57, "taker_buy_volume": 84.41, "taker_buy_quote": 691.89168}, {"ts": 1775196300000, "open": 8.199, "high": 8.208, "low": 8.193, "close": 8.201, "volume": 65.83, "quote_volume": 539.84135, "trades": 41, "taker_buy_volume": 53.53, "taker_buy_quote": 439.0121}, {"ts": 1775196360000, "open": 8.197, "high": 8.205, "low": 8.189, "close": 8.205, "volume": 49.51, "quote_volume": 405.85139, "trades": 33, "taker_buy_volume": 33.94, "taker_buy_quote": 278.25992}, {"ts": 1775196420000, "open": 8.206, "high": 8.219, "low": 8.201, "close": 8.219, "volume": 84.8, "quote_volume": 695.87168, "trades": 42, "taker_buy_volume": 48.74, "taker_buy_quote": 400.05947}, {"ts": 1775196480000, "open": 8.22, "high": 8.228, "low": 8.211, "close": 8.222, "volume": 178.41, "quote_volume": 1466.33744, "trades": 41, "taker_buy_volume": 40.9, "taker_buy_quote": 336.21601}, {"ts": 1775196540000, "open": 8.222, "high": 8.227, "low": 8.181, "close": 8.181, "volume": 448.68, "quote_volume": 3682.59273, "trades": 126, "taker_buy_volume": 59.96, "taker_buy_quote": 492.11815}, {"ts": 1775196600000, "open": 8.186, "high": 8.192, "low": 8.184, "close": 8.186, "volume": 61.25, "quote_volume": 501.49414, "trades": 24, "taker_buy_volume": 24.53, "taker_buy_quote": 200.81251}, {"ts": 1775196660000, "open": 8.184, "high": 8.193, "low": 8.179, "close": 8.193, "volume": 140.97, "quote_volume": 1154.17237, "trades": 41, "taker_buy_volume": 127.31, "taker_buy_quote": 1042.39861}, {"ts": 1775196720000, "open": 8.188, "high": 8.193, "low": 8.188, "close": 8.193, "volume": 36.63, "quote_volume": 300.10396, "trades": 5, "taker_buy_volume": 35.75, "taker_buy_quote": 292.89852}, {"ts": 1775196780000, "open": 8.194, "high": 8.196, "low": 8.194, "close": 8.194, "volume": 6.15, "quote_volume": 50.39802, "trades": 5, "taker_buy_volume": 3.69, "taker_buy_quote": 30.23955}, {"ts": 1775196840000, "open": 8.194, "high": 8.194, "low": 8.194, "close": 8.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 8.193, "high": 8.193, "low": 8.172, "close": 8.172, "volume": 1016.39, "quote_volume": 8312.95393, "trades": 83, "taker_buy_volume": 148.32, "taker_buy_quote": 1213.0638}, {"ts": 1775196960000, "open": 8.171, "high": 8.186, "low": 8.168, "close": 8.181, "volume": 89.99, "quote_volume": 736.37114, "trades": 26, "taker_buy_volume": 82.61, "taker_buy_quote": 676.05071}, {"ts": 1775197020000, "open": 8.18, "high": 8.183, "low": 8.178, "close": 8.178, "volume": 214.46, "quote_volume": 1754.12173, "trades": 15, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06509}, {"ts": 1775197080000, "open": 8.178, "high": 8.178, "low": 8.164, "close": 8.168, "volume": 269.59, "quote_volume": 2202.46048, "trades": 31, "taker_buy_volume": 13.07, "taker_buy_quote": 106.78971}, {"ts": 1775197140000, "open": 8.172, "high": 8.173, "low": 8.172, "close": 8.172, "volume": 17.31, "quote_volume": 141.45855, "trades": 3, "taker_buy_volume": 17.31, "taker_buy_quote": 141.45855}, {"ts": 1775197200000, "open": 8.171, "high": 8.175, "low": 8.171, "close": 8.175, "volume": 8.62, "quote_volume": 70.45619, "trades": 5, "taker_buy_volume": 8.62, "taker_buy_quote": 70.45619}, {"ts": 1775197260000, "open": 8.17, "high": 8.173, "low": 8.169, "close": 8.173, "volume": 141.25, "quote_volume": 1153.90517, "trades": 12, "taker_buy_volume": 134.46, "taker_buy_quote": 1098.43643}, {"ts": 1775197320000, "open": 8.174, "high": 8.189, "low": 8.172, "close": 8.18, "volume": 43.46, "quote_volume": 355.57434, "trades": 31, "taker_buy_volume": 19.68, "taker_buy_quote": 161.01192}, {"ts": 1775197380000, "open": 8.179, "high": 8.179, "low": 8.178, "close": 8.178, "volume": 2.46, "quote_volume": 20.11911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 8.177, "high": 8.193, "low": 8.175, "close": 8.193, "volume": 50.37, "quote_volume": 412.16487, "trades": 29, "taker_buy_volume": 44.22, "taker_buy_quote": 361.87632}, {"ts": 1775197500000, "open": 8.193, "high": 8.218, "low": 8.193, "close": 8.203, "volume": 501.75, "quote_volume": 4116.98794, "trades": 70, "taker_buy_volume": 155.47, "taker_buy_quote": 1275.29388}, {"ts": 1775197560000, "open": 8.204, "high": 8.211, "low": 8.203, "close": 8.207, "volume": 60.57, "quote_volume": 497.10372, "trades": 26, "taker_buy_volume": 38.17, "taker_buy_quote": 313.25164}, {"ts": 1775197620000, "open": 8.21, "high": 8.216, "low": 8.21, "close": 8.215, "volume": 25.63, "quote_volume": 210.53958, "trades": 14, "taker_buy_volume": 23.19, "taker_buy_quote": 190.49864}, {"ts": 1775197680000, "open": 8.213, "high": 8.214, "low": 8.188, "close": 8.198, "volume": 296.87, "quote_volume": 2434.13047, "trades": 70, "taker_buy_volume": 84.48, "taker_buy_quote": 693.08941}, {"ts": 1775197740000, "open": 8.194, "high": 8.196, "low": 8.188, "close": 8.19, "volume": 34.62, "quote_volume": 283.59548, "trades": 23, "taker_buy_volume": 26.08, "taker_buy_quote": 213.64434}, {"ts": 1775197800000, "open": 8.187, "high": 8.192, "low": 8.175, "close": 8.192, "volume": 206.09, "quote_volume": 1686.60669, "trades": 47, "taker_buy_volume": 124.65, "taker_buy_quote": 1020.57781}, {"ts": 1775197860000, "open": 8.192, "high": 8.192, "low": 8.191, "close": 8.192, "volume": 6.97, "quote_volume": 57.0936, "trades": 3, "taker_buy_volume": 6.97, "taker_buy_quote": 57.0936}, {"ts": 1775197920000, "open": 8.192, "high": 8.217, "low": 8.192, "close": 8.213, "volume": 136.37, "quote_volume": 1119.8568, "trades": 45, "taker_buy_volume": 43.06, "taker_buy_quote": 353.31979}, {"ts": 1775197980000, "open": 8.212, "high": 8.212, "low": 8.209, "close": 8.211, "volume": 12.51, "quote_volume": 102.71593, "trades": 8, "taker_buy_volume": 6.4, "taker_buy_quote": 52.5504}, {"ts": 1775198040000, "open": 8.211, "high": 8.212, "low": 8.2, "close": 8.212, "volume": 261.97, "quote_volume": 2150.42984, "trades": 37, "taker_buy_volume": 225.16, "taker_buy_quote": 1848.41463}, {"ts": 1775198100000, "open": 8.213, "high": 8.214, "low": 8.2, "close": 8.212, "volume": 71.28, "quote_volume": 584.96332, "trades": 42, "taker_buy_volume": 55.36, "taker_buy_quote": 454.34341}, {"ts": 1775198160000, "open": 8.213, "high": 8.218, "low": 8.207, "close": 8.213, "volume": 93.77, "quote_volume": 769.8235, "trades": 25, "taker_buy_volume": 11.86, "taker_buy_quote": 97.41681}, {"ts": 1775198220000, "open": 8.214, "high": 8.214, "low": 8.154, "close": 8.164, "volume": 1297.91, "quote_volume": 10608.71036, "trades": 226, "taker_buy_volume": 605.29, "taker_buy_quote": 4942.15279}, {"ts": 1775198280000, "open": 8.163, "high": 8.163, "low": 8.156, "close": 8.16, "volume": 40.63, "quote_volume": 331.54114, "trades": 19, "taker_buy_volume": 24.59, "taker_buy_quote": 200.64706}, {"ts": 1775198340000, "open": 8.16, "high": 8.193, "low": 8.155, "close": 8.192, "volume": 789.93, "quote_volume": 6461.05826, "trades": 93, "taker_buy_volume": 704.04, "taker_buy_quote": 5760.47653}, {"ts": 1775198400000, "open": 8.194, "high": 8.21, "low": 8.194, "close": 8.21, "volume": 177.26, "quote_volume": 1454.02461, "trades": 32, "taker_buy_volume": 38.47, "taker_buy_quote": 315.47786}, {"ts": 1775198460000, "open": 8.208, "high": 8.214, "low": 8.192, "close": 8.192, "volume": 125.86, "quote_volume": 1032.05652, "trades": 38, "taker_buy_volume": 20.91, "taker_buy_quote": 171.71016}, {"ts": 1775198520000, "open": 8.198, "high": 8.205, "low": 8.193, "close": 8.198, "volume": 128.58, "quote_volume": 1054.40707, "trades": 18, "taker_buy_volume": 121.18, "taker_buy_quote": 993.77518}, {"ts": 1775198580000, "open": 8.196, "high": 8.196, "low": 8.183, "close": 8.183, "volume": 38.0, "quote_volume": 311.20546, "trades": 19, "taker_buy_volume": 16.46, "taker_buy_quote": 134.82178}, {"ts": 1775198640000, "open": 8.182, "high": 8.191, "low": 8.181, "close": 8.181, "volume": 148.97, "quote_volume": 1219.39878, "trades": 30, "taker_buy_volume": 141.59, "taker_buy_quote": 1159.01931}, {"ts": 1775198700000, "open": 8.18, "high": 8.183, "low": 8.178, "close": 8.183, "volume": 6.15, "quote_volume": 50.30946, "trades": 5, "taker_buy_volume": 2.46, "taker_buy_quote": 20.12895}, {"ts": 1775198760000, "open": 8.184, "high": 8.186, "low": 8.184, "close": 8.186, "volume": 3.69, "quote_volume": 30.20265, "trades": 3, "taker_buy_volume": 3.69, "taker_buy_quote": 30.20265}, {"ts": 1775198820000, "open": 8.187, "high": 8.2, "low": 8.187, "close": 8.2, "volume": 16.63, "quote_volume": 136.25938, "trades": 14, "taker_buy_volume": 16.63, "taker_buy_quote": 136.25938}, {"ts": 1775198880000, "open": 8.201, "high": 8.201, "low": 8.198, "close": 8.198, "volume": 3.69, "quote_volume": 30.25554, "trades": 3, "taker_buy_volume": 1.23, "taker_buy_quote": 10.08723}, {"ts": 1775198940000, "open": 8.197, "high": 8.197, "low": 8.187, "close": 8.187, "volume": 29.75, "quote_volume": 243.63402, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 8.192, "high": 8.212, "low": 8.177, "close": 8.179, "volume": 253.06, "quote_volume": 2074.51849, "trades": 75, "taker_buy_volume": 97.67, "taker_buy_quote": 800.69356}, {"ts": 1775199060000, "open": 8.183, "high": 8.189, "low": 8.182, "close": 8.182, "volume": 19.34, "quote_volume": 158.3141, "trades": 13, "taker_buy_volume": 8.61, "taker_buy_quote": 70.48146}, {"ts": 1775199120000, "open": 8.181, "high": 8.181, "low": 8.163, "close": 8.163, "volume": 192.59, "quote_volume": 1573.0253, "trades": 28, "taker_buy_volume": 8.74, "taker_buy_quote": 71.37783}, {"ts": 1775199180000, "open": 8.163, "high": 8.167, "low": 8.156, "close": 8.156, "volume": 242.4, "quote_volume": 1978.59735, "trades": 41, "taker_buy_volume": 155.49, "taker_buy_quote": 1269.62522}, {"ts": 1775199240000, "open": 8.157, "high": 8.173, "low": 8.153, "close": 8.173, "volume": 407.28, "quote_volume": 3324.69649, "trades": 44, "taker_buy_volume": 309.67, "taker_buy_quote": 2528.6906}, {"ts": 1775199300000, "open": 8.171, "high": 8.173, "low": 8.171, "close": 8.172, "volume": 17.11, "quote_volume": 139.82649, "trades": 6, "taker_buy_volume": 3.69, "taker_buy_quote": 30.15468}, {"ts": 1775199360000, "open": 8.169, "high": 8.169, "low": 8.158, "close": 8.158, "volume": 120.26, "quote_volume": 981.41414, "trades": 33, "taker_buy_volume": 8.61, "taker_buy_quote": 70.30926}, {"ts": 1775199420000, "open": 8.159, "high": 8.159, "low": 8.154, "close": 8.154, "volume": 7.38, "quote_volume": 60.19497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 8.153, "high": 8.155, "low": 8.148, "close": 8.155, "volume": 8.86, "quote_volume": 72.22562, "trades": 8, "taker_buy_volume": 2.46, "taker_buy_quote": 20.06007}, {"ts": 1775199540000, "open": 8.156, "high": 8.169, "low": 8.156, "close": 8.165, "volume": 23.2, "quote_volume": 189.38778, "trades": 18, "taker_buy_volume": 17.22, "taker_buy_quote": 140.55825}, {"ts": 1775199600000, "open": 8.17, "high": 8.185, "low": 8.169, "close": 8.17, "volume": 276.22, "quote_volume": 2257.99152, "trades": 60, "taker_buy_volume": 53.73, "taker_buy_quote": 439.47138}, {"ts": 1775199660000, "open": 8.176, "high": 8.189, "low": 8.176, "close": 8.179, "volume": 153.33, "quote_volume": 1254.86139, "trades": 30, "taker_buy_volume": 102.63, "taker_buy_quote": 840.06891}, {"ts": 1775199720000, "open": 8.178, "high": 8.182, "low": 8.173, "close": 8.182, "volume": 49.75, "quote_volume": 406.70461, "trades": 13, "taker_buy_volume": 4.92, "taker_buy_quote": 40.24806}, {"ts": 1775199780000, "open": 8.183, "high": 8.192, "low": 8.183, "close": 8.192, "volume": 44.73, "quote_volume": 366.22015, "trades": 22, "taker_buy_volume": 33.69, "taker_buy_quote": 275.83233}, {"ts": 1775199840000, "open": 8.189, "high": 8.191, "low": 8.181, "close": 8.182, "volume": 61.42, "quote_volume": 502.77001, "trades": 38, "taker_buy_volume": 21.57, "taker_buy_quote": 176.54658}, {"ts": 1775199900000, "open": 8.181, "high": 8.185, "low": 8.178, "close": 8.185, "volume": 13.53, "quote_volume": 110.69016, "trades": 11, "taker_buy_volume": 8.61, "taker_buy_quote": 70.44702}, {"ts": 1775199960000, "open": 8.186, "high": 8.186, "low": 8.186, "close": 8.186, "volume": 1.23, "quote_volume": 10.06878, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06878}, {"ts": 1775200020000, "open": 8.187, "high": 8.191, "low": 8.187, "close": 8.191, "volume": 12.27, "quote_volume": 100.47766, "trades": 8, "taker_buy_volume": 6.15, "taker_buy_quote": 50.36235}, {"ts": 1775200080000, "open": 8.188, "high": 8.188, "low": 8.185, "close": 8.187, "volume": 7.38, "quote_volume": 60.41637, "trades": 6, "taker_buy_volume": 2.46, "taker_buy_quote": 20.13879}, {"ts": 1775200140000, "open": 8.187, "high": 8.193, "low": 8.186, "close": 8.193, "volume": 19.29, "quote_volume": 157.96133, "trades": 12, "taker_buy_volume": 8.61, "taker_buy_quote": 70.5159}, {"ts": 1775200200000, "open": 8.194, "high": 8.203, "low": 8.194, "close": 8.203, "volume": 102.36, "quote_volume": 839.06994, "trades": 21, "taker_buy_volume": 71.79, "taker_buy_quote": 588.43881}, {"ts": 1775200260000, "open": 8.204, "high": 8.206, "low": 8.201, "close": 8.203, "volume": 9.84, "quote_volume": 80.7249, "trades": 8, "taker_buy_volume": 3.69, "taker_buy_quote": 30.27645}, {"ts": 1775200320000, "open": 8.202, "high": 8.205, "low": 8.202, "close": 8.203, "volume": 4.44, "quote_volume": 36.42426, "trades": 4, "taker_buy_volume": 1.23, "taker_buy_quote": 10.09215}, {"ts": 1775200380000, "open": 8.202, "high": 8.202, "low": 8.188, "close": 8.188, "volume": 20.16, "quote_volume": 165.22071, "trades": 17, "taker_buy_volume": 3.69, "taker_buy_quote": 30.24324}, {"ts": 1775200440000, "open": 8.187, "high": 8.187, "low": 8.18, "close": 8.18, "volume": 181.94, "quote_volume": 1488.37441, "trades": 18, "taker_buy_volume": 2.46, "taker_buy_quote": 20.13633}, {"ts": 1775200500000, "open": 8.181, "high": 8.181, "low": 8.181, "close": 8.181, "volume": 1.23, "quote_volume": 10.06263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 8.18, "high": 8.181, "low": 8.175, "close": 8.181, "volume": 135.16, "quote_volume": 1105.46626, "trades": 14, "taker_buy_volume": 11.5, "taker_buy_quote": 94.06219}, {"ts": 1775200620000, "open": 8.181, "high": 8.181, "low": 8.181, "close": 8.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 8.181, "high": 8.181, "low": 8.181, "close": 8.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200740000, "open": 8.178, "high": 8.183, "low": 8.177, "close": 8.177, "volume": 15.04, "quote_volume": 123.02004, "trades": 11, "taker_buy_volume": 11.35, "taker_buy_quote": 92.84322}, {"ts": 1775200800000, "open": 8.176, "high": 8.176, "low": 8.173, "close": 8.174, "volume": 12.61, "quote_volume": 103.08349, "trades": 10, "taker_buy_volume": 3.69, "taker_buy_quote": 30.16575}, {"ts": 1775200860000, "open": 8.173, "high": 8.173, "low": 8.162, "close": 8.162, "volume": 25.55, "quote_volume": 208.69798, "trades": 19, "taker_buy_volume": 6.15, "taker_buy_quote": 50.2455}, {"ts": 1775200920000, "open": 8.166, "high": 8.17, "low": 8.165, "close": 8.165, "volume": 7.6, "quote_volume": 62.07232, "trades": 7, "taker_buy_volume": 6.37, "taker_buy_quote": 52.02937}, {"ts": 1775200980000, "open": 8.164, "high": 8.164, "low": 8.158, "close": 8.161, "volume": 11.07, "quote_volume": 90.34104, "trades": 9, "taker_buy_volume": 2.46, "taker_buy_quote": 20.07483}, {"ts": 1775201040000, "open": 8.161, "high": 8.163, "low": 8.161, "close": 8.163, "volume": 3.69, "quote_volume": 30.11778, "trades": 3, "taker_buy_volume": 3.69, "taker_buy_quote": 30.11778}, {"ts": 1775201100000, "open": 8.159, "high": 8.159, "low": 8.158, "close": 8.158, "volume": 2.46, "quote_volume": 20.06991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 8.157, "high": 8.16, "low": 8.154, "close": 8.156, "volume": 25.06, "quote_volume": 204.41003, "trades": 17, "taker_buy_volume": 11.4, "taker_buy_quote": 93.0003}, {"ts": 1775201220000, "open": 8.157, "high": 8.17, "low": 8.157, "close": 8.17, "volume": 64.11, "quote_volume": 523.36108, "trades": 21, "taker_buy_volume": 64.11, "taker_buy_quote": 523.36108}, {"ts": 1775201280000, "open": 8.166, "high": 8.17, "low": 8.162, "close": 8.17, "volume": 15.99, "quote_volume": 130.56696, "trades": 13, "taker_buy_volume": 9.84, "taker_buy_quote": 80.35836}, {"ts": 1775201340000, "open": 8.171, "high": 8.174, "low": 8.165, "close": 8.172, "volume": 23.42, "quote_volume": 191.32408, "trades": 17, "taker_buy_volume": 16.04, "taker_buy_quote": 131.04055}, {"ts": 1775201400000, "open": 8.175, "high": 8.177, "low": 8.171, "close": 8.177, "volume": 18.93, "quote_volume": 154.71636, "trades": 12, "taker_buy_volume": 8.61, "taker_buy_quote": 70.38306}, {"ts": 1775201460000, "open": 8.178, "high": 8.201, "low": 8.176, "close": 8.198, "volume": 265.77, "quote_volume": 2175.06274, "trades": 42, "taker_buy_volume": 180.76, "taker_buy_quote": 1479.75127}, {"ts": 1775201520000, "open": 8.202, "high": 8.209, "low": 8.2, "close": 8.209, "volume": 199.27, "quote_volume": 1635.09558, "trades": 37, "taker_buy_volume": 180.69, "taker_buy_quote": 1482.65503}, {"ts": 1775201580000, "open": 8.21, "high": 8.21, "low": 8.183, "close": 8.187, "volume": 235.33, "quote_volume": 1928.80852, "trades": 64, "taker_buy_volume": 38.9, "taker_buy_quote": 318.4836}, {"ts": 1775201640000, "open": 8.184, "high": 8.203, "low": 8.181, "close": 8.201, "volume": 158.88, "quote_volume": 1301.82706, "trades": 53, "taker_buy_volume": 129.16, "taker_buy_quote": 1058.19809}, {"ts": 1775201700000, "open": 8.201, "high": 8.21, "low": 8.189, "close": 8.189, "volume": 70.89, "quote_volume": 581.47046, "trades": 42, "taker_buy_volume": 10.99, "taker_buy_quote": 90.18377}, {"ts": 1775201760000, "open": 8.191, "high": 8.196, "low": 8.177, "close": 8.189, "volume": 326.89, "quote_volume": 2676.58477, "trades": 123, "taker_buy_volume": 227.23, "taker_buy_quote": 1860.66552}, {"ts": 1775201820000, "open": 8.19, "high": 8.214, "low": 8.189, "close": 8.211, "volume": 518.49, "quote_volume": 4253.04723, "trades": 172, "taker_buy_volume": 414.97, "taker_buy_quote": 3404.04258}, {"ts": 1775201880000, "open": 8.205, "high": 8.216, "low": 8.201, "close": 8.212, "volume": 211.11, "quote_volume": 1733.07502, "trades": 77, "taker_buy_volume": 152.83, "taker_buy_quote": 1254.93269}, {"ts": 1775201940000, "open": 8.214, "high": 8.22, "low": 8.204, "close": 8.214, "volume": 158.32, "quote_volume": 1300.24695, "trades": 39, "taker_buy_volume": 77.53, "taker_buy_quote": 636.90162}, {"ts": 1775202000000, "open": 8.214, "high": 8.223, "low": 8.206, "close": 8.208, "volume": 403.38, "quote_volume": 3313.99252, "trades": 99, "taker_buy_volume": 329.87, "taker_buy_quote": 2710.29604}, {"ts": 1775202060000, "open": 8.212, "high": 8.217, "low": 8.173, "close": 8.18, "volume": 288.54, "quote_volume": 2363.94986, "trades": 89, "taker_buy_volume": 31.73, "taker_buy_quote": 260.33323}, {"ts": 1775202120000, "open": 8.179, "high": 8.179, "low": 8.175, "close": 8.175, "volume": 6.15, "quote_volume": 50.28855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 8.176, "high": 8.202, "low": 8.169, "close": 8.175, "volume": 1233.5, "quote_volume": 10093.95986, "trades": 301, "taker_buy_volume": 372.05, "taker_buy_quote": 3047.01543}, {"ts": 1775202240000, "open": 8.174, "high": 8.178, "low": 8.168, "close": 8.176, "volume": 411.11, "quote_volume": 3359.15606, "trades": 77, "taker_buy_volume": 76.02, "taker_buy_quote": 621.45615}, {"ts": 1775202300000, "open": 8.176, "high": 8.176, "low": 8.176, "close": 8.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 8.172, "high": 8.186, "low": 8.17, "close": 8.186, "volume": 166.57, "quote_volume": 1361.90031, "trades": 65, "taker_buy_volume": 100.18, "taker_buy_quote": 819.11793}, {"ts": 1775202420000, "open": 8.187, "high": 8.195, "low": 8.187, "close": 8.19, "volume": 21.37, "quote_volume": 175.0615, "trades": 14, "taker_buy_volume": 17.68, "taker_buy_quote": 144.83671}, {"ts": 1775202480000, "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 8.189, "high": 8.189, "low": 8.183, "close": 8.183, "volume": 42.91, "quote_volume": 351.19525, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 8.184, "high": 8.192, "low": 8.184, "close": 8.192, "volume": 12.87, "quote_volume": 105.41221, "trades": 7, "taker_buy_volume": 11.88, "taker_buy_quote": 97.31005}, {"ts": 1775202660000, "open": 8.193, "high": 8.197, "low": 8.193, "close": 8.197, "volume": 11.01, "quote_volume": 90.23292, "trades": 7, "taker_buy_volume": 11.01, "taker_buy_quote": 90.23292}, {"ts": 1775202720000, "open": 8.198, "high": 8.204, "low": 8.198, "close": 8.204, "volume": 10.06, "quote_volume": 82.50061, "trades": 8, "taker_buy_volume": 10.06, "taker_buy_quote": 82.50061}, {"ts": 1775202780000, "open": 8.205, "high": 8.211, "low": 8.204, "close": 8.21, "volume": 90.22, "quote_volume": 740.58989, "trades": 15, "taker_buy_volume": 75.2, "taker_buy_quote": 617.30819}, {"ts": 1775202840000, "open": 8.211, "high": 8.213, "low": 8.185, "close": 8.185, "volume": 279.38, "quote_volume": 2290.87879, "trades": 57, "taker_buy_volume": 14.46, "taker_buy_quote": 118.45515}, {"ts": 1775202900000, "open": 8.187, "high": 8.194, "low": 8.187, "close": 8.194, "volume": 11.03, "quote_volume": 90.34181, "trades": 9, "taker_buy_volume": 11.03, "taker_buy_quote": 90.34181}, {"ts": 1775202960000, "open": 8.193, "high": 8.193, "low": 8.193, "close": 8.193, "volume": 1.23, "quote_volume": 10.07739, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07739}, {"ts": 1775203020000, "open": 8.193, "high": 8.193, "low": 8.193, "close": 8.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 8.194, "high": 8.198, "low": 8.194, "close": 8.198, "volume": 6.15, "quote_volume": 50.4054, "trades": 5, "taker_buy_volume": 6.15, "taker_buy_quote": 50.4054}, {"ts": 1775203140000, "open": 8.199, "high": 8.203, "low": 8.188, "close": 8.188, "volume": 162.82, "quote_volume": 1333.98985, "trades": 33, "taker_buy_volume": 17.85, "taker_buy_quote": 146.37182}, {"ts": 1775203200000, "open": 8.189, "high": 8.194, "low": 8.178, "close": 8.178, "volume": 24.02, "quote_volume": 196.62389, "trades": 19, "taker_buy_volume": 9.26, "taker_buy_quote": 75.83543}, {"ts": 1775203260000, "open": 8.177, "high": 8.186, "low": 8.165, "close": 8.184, "volume": 828.1, "quote_volume": 6764.58021, "trades": 59, "taker_buy_volume": 50.19, "taker_buy_quote": 410.28957}, {"ts": 1775203320000, "open": 8.182, "high": 8.194, "low": 8.18, "close": 8.191, "volume": 118.23, "quote_volume": 968.09322, "trades": 29, "taker_buy_volume": 71.56, "taker_buy_quote": 586.09147}, {"ts": 1775203380000, "open": 8.189, "high": 8.189, "low": 8.184, "close": 8.187, "volume": 11.07, "quote_volume": 90.62271, "trades": 9, "taker_buy_volume": 3.69, "taker_buy_quote": 30.20634}, {"ts": 1775203440000, "open": 8.186, "high": 8.186, "low": 8.172, "close": 8.172, "volume": 15.61, "quote_volume": 127.658, "trades": 13, "taker_buy_volume": 0.85, "taker_buy_quote": 6.9581}, {"ts": 1775203500000, "open": 8.171, "high": 8.18, "low": 8.17, "close": 8.18, "volume": 30.27, "quote_volume": 247.41414, "trades": 21, "taker_buy_volume": 22.89, "taker_buy_quote": 187.10109}, {"ts": 1775203560000, "open": 8.175, "high": 8.176, "low": 8.167, "close": 8.167, "volume": 76.87, "quote_volume": 627.90714, "trades": 20, "taker_buy_volume": 4.92, "taker_buy_quote": 40.21854}, {"ts": 1775203620000, "open": 8.166, "high": 8.168, "low": 8.163, "close": 8.163, "volume": 59.37, "quote_volume": 484.72473, "trades": 14, "taker_buy_volume": 26.98, "taker_buy_quote": 220.27579}, {"ts": 1775203680000, "open": 8.162, "high": 8.162, "low": 8.135, "close": 8.135, "volume": 164.84, "quote_volume": 1342.61391, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 8.139, "high": 8.152, "low": 8.138, "close": 8.152, "volume": 109.46, "quote_volume": 891.74752, "trades": 43, "taker_buy_volume": 83.1, "taker_buy_quote": 677.07602}, {"ts": 1775203800000, "open": 8.153, "high": 8.153, "low": 8.149, "close": 8.151, "volume": 6.15, "quote_volume": 50.12619, "trades": 5, "taker_buy_volume": 3.69, "taker_buy_quote": 30.07842}, {"ts": 1775203860000, "open": 8.149, "high": 8.149, "low": 8.127, "close": 8.128, "volume": 128.69, "quote_volume": 1046.83637, "trades": 54, "taker_buy_volume": 30.11, "taker_buy_quote": 244.99446}, {"ts": 1775203920000, "open": 8.127, "high": 8.131, "low": 8.124, "close": 8.131, "volume": 14.36, "quote_volume": 116.70271, "trades": 12, "taker_buy_volume": 8.68, "taker_buy_quote": 70.55104}, {"ts": 1775203980000, "open": 8.131, "high": 8.131, "low": 8.131, "close": 8.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 8.131, "high": 8.131, "low": 8.131, "close": 8.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 8.132, "high": 8.132, "low": 8.115, "close": 8.115, "volume": 49.61, "quote_volume": 402.87342, "trades": 36, "taker_buy_volume": 7.52, "taker_buy_quote": 61.04588}, {"ts": 1775204160000, "open": 8.118, "high": 8.123, "low": 8.118, "close": 8.118, "volume": 25.29, "quote_volume": 205.37664, "trades": 12, "taker_buy_volume": 23.73, "taker_buy_quote": 192.71256}, {"ts": 1775204220000, "open": 8.118, "high": 8.129, "low": 8.085, "close": 8.12, "volume": 989.68, "quote_volume": 8022.08158, "trades": 186, "taker_buy_volume": 297.71, "taker_buy_quote": 2417.249}, {"ts": 1775204280000, "open": 8.124, "high": 8.124, "low": 8.11, "close": 8.11, "volume": 53.05, "quote_volume": 430.74465, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 8.109, "high": 8.117, "low": 8.108, "close": 8.117, "volume": 123.92, "quote_volume": 1005.7702, "trades": 19, "taker_buy_volume": 121.44, "taker_buy_quote": 985.66112}, {"ts": 1775204400000, "open": 8.112, "high": 8.112, "low": 8.085, "close": 8.105, "volume": 379.23, "quote_volume": 3069.79256, "trades": 108, "taker_buy_volume": 150.51, "taker_buy_quote": 1219.20568}, {"ts": 1775204460000, "open": 8.104, "high": 8.104, "low": 8.098, "close": 8.098, "volume": 153.51, "quote_volume": 1243.46078, "trades": 35, "taker_buy_volume": 53.39, "taker_buy_quote": 432.63653}, {"ts": 1775204520000, "open": 8.105, "high": 8.105, "low": 8.105, "close": 8.105, "volume": 3.79, "quote_volume": 30.71795, "trades": 2, "taker_buy_volume": 3.79, "taker_buy_quote": 30.71795}, {"ts": 1775204580000, "open": 8.099, "high": 8.099, "low": 8.097, "close": 8.097, "volume": 89.77, "quote_volume": 726.95914, "trades": 6, "taker_buy_volume": 80.0, "taker_buy_quote": 647.84124}, {"ts": 1775204640000, "open": 8.097, "high": 8.097, "low": 8.078, "close": 8.087, "volume": 319.98, "quote_volume": 2586.77483, "trades": 66, "taker_buy_volume": 128.45, "taker_buy_quote": 1038.2718}, {"ts": 1775204700000, "open": 8.089, "high": 8.092, "low": 8.083, "close": 8.083, "volume": 55.05, "quote_volume": 445.22983, "trades": 25, "taker_buy_volume": 27.46, "taker_buy_quote": 222.1631}, {"ts": 1775204760000, "open": 8.089, "high": 8.108, "low": 8.089, "close": 8.108, "volume": 219.12, "quote_volume": 1774.48433, "trades": 32, "taker_buy_volume": 215.92, "taker_buy_quote": 1748.58033}, {"ts": 1775204820000, "open": 8.108, "high": 8.113, "low": 8.108, "close": 8.113, "volume": 6.6, "quote_volume": 53.5314, "trades": 6, "taker_buy_volume": 6.6, "taker_buy_quote": 53.5314}, {"ts": 1775204880000, "open": 8.114, "high": 8.13, "low": 8.114, "close": 8.129, "volume": 326.88, "quote_volume": 2654.90225, "trades": 56, "taker_buy_volume": 313.72, "taker_buy_quote": 2548.04547}, {"ts": 1775204940000, "open": 8.125, "high": 8.141, "low": 8.121, "close": 8.136, "volume": 646.51, "quote_volume": 5255.94433, "trades": 91, "taker_buy_volume": 332.74, "taker_buy_quote": 2705.6598}, {"ts": 1775205000000, "open": 8.131, "high": 8.139, "low": 8.125, "close": 8.129, "volume": 412.72, "quote_volume": 3356.41091, "trades": 54, "taker_buy_volume": 91.53, "taker_buy_quote": 744.71629}, {"ts": 1775205060000, "open": 8.129, "high": 8.134, "low": 8.123, "close": 8.134, "volume": 54.17, "quote_volume": 440.43918, "trades": 13, "taker_buy_volume": 47.64, "taker_buy_quote": 387.3907}, {"ts": 1775205120000, "open": 8.134, "high": 8.15, "low": 8.133, "close": 8.145, "volume": 144.45, "quote_volume": 1176.25132, "trades": 52, "taker_buy_volume": 61.87, "taker_buy_quote": 503.67504}, {"ts": 1775205180000, "open": 8.145, "high": 8.145, "low": 8.139, "close": 8.139, "volume": 103.01, "quote_volume": 838.60733, "trades": 11, "taker_buy_volume": 23.3, "taker_buy_quote": 189.76857}, {"ts": 1775205240000, "open": 8.138, "high": 8.149, "low": 8.134, "close": 8.138, "volume": 620.31, "quote_volume": 5050.80906, "trades": 51, "taker_buy_volume": 349.69, "taker_buy_quote": 2847.91829}, {"ts": 1775205300000, "open": 8.137, "high": 8.144, "low": 8.133, "close": 8.144, "volume": 53.87, "quote_volume": 438.44187, "trades": 22, "taker_buy_volume": 48.22, "taker_buy_quote": 392.47802}, {"ts": 1775205360000, "open": 8.145, "high": 8.153, "low": 8.132, "close": 8.132, "volume": 119.77, "quote_volume": 975.40396, "trades": 75, "taker_buy_volume": 74.16, "taker_buy_quote": 604.02434}, {"ts": 1775205420000, "open": 8.139, "high": 8.152, "low": 8.139, "close": 8.152, "volume": 38.25, "quote_volume": 311.64177, "trades": 36, "taker_buy_volume": 31.97, "taker_buy_quote": 260.45349}, {"ts": 1775205480000, "open": 8.149, "high": 8.149, "low": 8.135, "close": 8.148, "volume": 29.29, "quote_volume": 238.47024, "trades": 24, "taker_buy_volume": 16.95, "taker_buy_quote": 138.02893}, {"ts": 1775205540000, "open": 8.147, "high": 8.161, "low": 8.146, "close": 8.153, "volume": 125.63, "quote_volume": 1024.34368, "trades": 34, "taker_buy_volume": 111.97, "taker_buy_quote": 912.95091}, {"ts": 1775205600000, "open": 8.152, "high": 8.152, "low": 8.142, "close": 8.15, "volume": 14.53, "quote_volume": 118.38061, "trades": 12, "taker_buy_volume": 1.23, "taker_buy_quote": 10.0245}, {"ts": 1775205660000, "open": 8.146, "high": 8.15, "low": 8.139, "close": 8.149, "volume": 94.84, "quote_volume": 772.24206, "trades": 47, "taker_buy_volume": 29.64, "taker_buy_quote": 241.40633}, {"ts": 1775205720000, "open": 8.15, "high": 8.15, "low": 8.15, "close": 8.15, "volume": 1.24, "quote_volume": 10.106, "trades": 2, "taker_buy_volume": 1.24, "taker_buy_quote": 10.106}, {"ts": 1775205780000, "open": 8.15, "high": 8.153, "low": 8.15, "close": 8.152, "volume": 11.03, "quote_volume": 89.9135, "trades": 7, "taker_buy_volume": 11.03, "taker_buy_quote": 89.9135}, {"ts": 1775205840000, "open": 8.146, "high": 8.152, "low": 8.143, "close": 8.15, "volume": 63.13, "quote_volume": 514.39789, "trades": 16, "taker_buy_volume": 21.45, "taker_buy_quote": 174.81641}, {"ts": 1775205900000, "open": 8.147, "high": 8.152, "low": 8.143, "close": 8.151, "volume": 65.13, "quote_volume": 530.6975, "trades": 40, "taker_buy_volume": 37.55, "taker_buy_quote": 305.98845}, {"ts": 1775205960000, "open": 8.15, "high": 8.15, "low": 8.15, "close": 8.15, "volume": 0.77, "quote_volume": 6.2755, "trades": 1, "taker_buy_volume": 0.77, "taker_buy_quote": 6.2755}, {"ts": 1775206020000, "open": 8.151, "high": 8.157, "low": 8.151, "close": 8.156, "volume": 43.23, "quote_volume": 352.58711, "trades": 10, "taker_buy_volume": 8.61, "taker_buy_quote": 70.20594}, {"ts": 1775206080000, "open": 8.154, "high": 8.154, "low": 8.153, "close": 8.153, "volume": 1.76, "quote_volume": 14.35051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 8.153, "high": 8.153, "low": 8.152, "close": 8.152, "volume": 2.03, "quote_volume": 16.54979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 8.155, "high": 8.155, "low": 8.144, "close": 8.144, "volume": 11.5, "quote_volume": 93.70741, "trades": 10, "taker_buy_volume": 1.23, "taker_buy_quote": 10.03065}, {"ts": 1775206260000, "open": 8.144, "high": 8.144, "low": 8.124, "close": 8.124, "volume": 183.92, "quote_volume": 1495.80599, "trades": 38, "taker_buy_volume": 2.08, "taker_buy_quote": 16.90916}, {"ts": 1775206320000, "open": 8.123, "high": 8.131, "low": 8.121, "close": 8.122, "volume": 77.0, "quote_volume": 625.7063, "trades": 23, "taker_buy_volume": 68.32, "taker_buy_quote": 555.1999}, {"ts": 1775206380000, "open": 8.122, "high": 8.122, "low": 8.116, "close": 8.119, "volume": 171.39, "quote_volume": 1391.68763, "trades": 16, "taker_buy_volume": 16.89, "taker_buy_quote": 137.12991}, {"ts": 1775206440000, "open": 8.119, "high": 8.144, "low": 8.108, "close": 8.144, "volume": 666.07, "quote_volume": 5407.94859, "trades": 99, "taker_buy_volume": 228.7, "taker_buy_quote": 1857.23272}, {"ts": 1775206500000, "open": 8.145, "high": 8.149, "low": 8.136, "close": 8.136, "volume": 50.59, "quote_volume": 411.99433, "trades": 20, "taker_buy_volume": 6.15, "taker_buy_quote": 50.10405}, {"ts": 1775206560000, "open": 8.137, "high": 8.138, "low": 8.132, "close": 8.132, "volume": 8.05, "quote_volume": 65.48734, "trades": 8, "taker_buy_volume": 3.09, "taker_buy_quote": 25.14518}, {"ts": 1775206620000, "open": 8.134, "high": 8.135, "low": 8.134, "close": 8.135, "volume": 2.48, "quote_volume": 20.17356, "trades": 2, "taker_buy_volume": 2.48, "taker_buy_quote": 20.17356}, {"ts": 1775206680000, "open": 8.133, "high": 8.133, "low": 8.129, "close": 8.129, "volume": 6.09, "quote_volume": 49.51801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 8.129, "high": 8.138, "low": 8.128, "close": 8.129, "volume": 40.72, "quote_volume": 331.10679, "trades": 31, "taker_buy_volume": 16.2, "taker_buy_quote": 131.73808}, {"ts": 1775206800000, "open": 8.128, "high": 8.128, "low": 8.124, "close": 8.126, "volume": 28.6, "quote_volume": 232.36252, "trades": 19, "taker_buy_volume": 8.76, "taker_buy_quote": 71.16996}, {"ts": 1775206860000, "open": 8.123, "high": 8.123, "low": 8.102, "close": 8.11, "volume": 57.15, "quote_volume": 463.53167, "trades": 44, "taker_buy_volume": 18.42, "taker_buy_quote": 149.4138}, {"ts": 1775206920000, "open": 8.111, "high": 8.123, "low": 8.111, "close": 8.117, "volume": 52.55, "quote_volume": 426.67136, "trades": 20, "taker_buy_volume": 15.18, "taker_buy_quote": 123.21888}, {"ts": 1775206980000, "open": 8.116, "high": 8.119, "low": 8.108, "close": 8.108, "volume": 98.27, "quote_volume": 796.98577, "trades": 24, "taker_buy_volume": 20.97, "taker_buy_quote": 170.16907}, {"ts": 1775207040000, "open": 8.107, "high": 8.114, "low": 8.107, "close": 8.114, "volume": 8.13, "quote_volume": 65.94091, "trades": 8, "taker_buy_volume": 6.2, "taker_buy_quote": 50.2944}, {"ts": 1775207100000, "open": 8.109, "high": 8.111, "low": 8.102, "close": 8.111, "volume": 32.24, "quote_volume": 261.33857, "trades": 25, "taker_buy_volume": 22.08, "taker_buy_quote": 178.98585}, {"ts": 1775207160000, "open": 8.112, "high": 8.128, "low": 8.112, "close": 8.128, "volume": 33.81, "quote_volume": 274.59655, "trades": 23, "taker_buy_volume": 30.33, "taker_buy_quote": 246.32279}, {"ts": 1775207220000, "open": 8.127, "high": 8.134, "low": 8.127, "close": 8.132, "volume": 20.14, "quote_volume": 163.77426, "trades": 12, "taker_buy_volume": 10.14, "taker_buy_quote": 82.44666}, {"ts": 1775207280000, "open": 8.134, "high": 8.147, "low": 8.134, "close": 8.147, "volume": 484.07, "quote_volume": 3939.63262, "trades": 52, "taker_buy_volume": 475.31, "taker_buy_quote": 3868.2997}, {"ts": 1775207340000, "open": 8.146, "high": 8.147, "low": 8.134, "close": 8.146, "volume": 685.17, "quote_volume": 5579.23185, "trades": 92, "taker_buy_volume": 537.4, "taker_buy_quote": 4376.21842}, {"ts": 1775207400000, "open": 8.145, "high": 8.152, "low": 8.145, "close": 8.145, "volume": 113.97, "quote_volume": 928.44635, "trades": 22, "taker_buy_volume": 110.28, "taker_buy_quote": 898.38761}, {"ts": 1775207460000, "open": 8.144, "high": 8.151, "low": 8.132, "close": 8.151, "volume": 221.49, "quote_volume": 1803.0295, "trades": 56, "taker_buy_volume": 197.9, "taker_buy_quote": 1611.0077}, {"ts": 1775207520000, "open": 8.152, "high": 8.152, "low": 8.152, "close": 8.152, "volume": 1.23, "quote_volume": 10.02696, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.02696}, {"ts": 1775207580000, "open": 8.147, "high": 8.147, "low": 8.14, "close": 8.14, "volume": 9.9, "quote_volume": 80.62067, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 8.142, "high": 8.145, "low": 8.142, "close": 8.145, "volume": 4.96, "quote_volume": 40.39176, "trades": 4, "taker_buy_volume": 4.96, "taker_buy_quote": 40.39176}, {"ts": 1775207700000, "open": 8.146, "high": 8.149, "low": 8.146, "close": 8.149, "volume": 4.93, "quote_volume": 40.16716, "trades": 4, "taker_buy_volume": 4.93, "taker_buy_quote": 40.16716}, {"ts": 1775207760000, "open": 8.15, "high": 8.154, "low": 8.144, "close": 8.154, "volume": 22.17, "quote_volume": 180.6804, "trades": 21, "taker_buy_volume": 8.61, "taker_buy_quote": 70.19241}, {"ts": 1775207820000, "open": 8.155, "high": 8.169, "low": 8.155, "close": 8.167, "volume": 84.48, "quote_volume": 689.92072, "trades": 26, "taker_buy_volume": 83.25, "taker_buy_quote": 679.88023}, {"ts": 1775207880000, "open": 8.166, "high": 8.169, "low": 8.166, "close": 8.169, "volume": 8.38, "quote_volume": 68.44641, "trades": 4, "taker_buy_volume": 2.26, "taker_buy_quote": 18.46071}, {"ts": 1775207940000, "open": 8.169, "high": 8.175, "low": 8.169, "close": 8.172, "volume": 12.36, "quote_volume": 101.01087, "trades": 11, "taker_buy_volume": 9.9, "taker_buy_quote": 80.90652}, {"ts": 1775208000000, "open": 8.171, "high": 8.171, "low": 8.168, "close": 8.168, "volume": 4.92, "quote_volume": 40.19394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 8.167, "high": 8.174, "low": 8.156, "close": 8.174, "volume": 105.67, "quote_volume": 862.25494, "trades": 35, "taker_buy_volume": 18.4, "taker_buy_quote": 150.28377}, {"ts": 1775208120000, "open": 8.173, "high": 8.181, "low": 8.168, "close": 8.181, "volume": 156.58, "quote_volume": 1280.3216, "trades": 29, "taker_buy_volume": 149.2, "taker_buy_quote": 1220.02331}, {"ts": 1775208180000, "open": 8.182, "high": 8.182, "low": 8.172, "close": 8.172, "volume": 126.34, "quote_volume": 1032.61278, "trades": 18, "taker_buy_volume": 73.03, "taker_buy_quote": 596.84046}, {"ts": 1775208240000, "open": 8.172, "high": 8.174, "low": 8.168, "close": 8.169, "volume": 59.82, "quote_volume": 488.69241, "trades": 12, "taker_buy_volume": 2.16, "taker_buy_quote": 17.64904}, {"ts": 1775208300000, "open": 8.167, "high": 8.167, "low": 8.157, "close": 8.157, "volume": 12.31, "quote_volume": 100.48032, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 8.161, "high": 8.174, "low": 8.161, "close": 8.171, "volume": 39.63, "quote_volume": 323.76974, "trades": 20, "taker_buy_volume": 35.94, "taker_buy_quote": 293.61506}, {"ts": 1775208420000, "open": 8.173, "high": 8.183, "low": 8.173, "close": 8.183, "volume": 39.39, "quote_volume": 322.14019, "trades": 14, "taker_buy_volume": 34.6, "taker_buy_quote": 282.94362}, {"ts": 1775208480000, "open": 8.182, "high": 8.184, "low": 8.179, "close": 8.179, "volume": 8.62, "quote_volume": 70.52517, "trades": 7, "taker_buy_volume": 3.7, "taker_buy_quote": 30.27711}, {"ts": 1775208540000, "open": 8.178, "high": 8.178, "low": 8.173, "close": 8.175, "volume": 18.56, "quote_volume": 151.73977, "trades": 12, "taker_buy_volume": 8.72, "taker_buy_quote": 71.29285}, {"ts": 1775208600000, "open": 8.178, "high": 8.182, "low": 8.178, "close": 8.178, "volume": 11.07, "quote_volume": 90.55014, "trades": 9, "taker_buy_volume": 6.15, "taker_buy_quote": 50.307}, {"ts": 1775208660000, "open": 8.179, "high": 8.183, "low": 8.176, "close": 8.183, "volume": 9.84, "quote_volume": 80.48628, "trades": 8, "taker_buy_volume": 6.15, "taker_buy_quote": 50.31315}, {"ts": 1775208720000, "open": 8.184, "high": 8.2, "low": 8.184, "close": 8.2, "volume": 33.1, "quote_volume": 271.15352, "trades": 21, "taker_buy_volume": 33.1, "taker_buy_quote": 271.15352}, {"ts": 1775208780000, "open": 8.195, "high": 8.195, "low": 8.186, "close": 8.19, "volume": 72.7, "quote_volume": 595.37266, "trades": 23, "taker_buy_volume": 5.58, "taker_buy_quote": 45.72441}, {"ts": 1775208840000, "open": 8.189, "high": 8.189, "low": 8.163, "close": 8.168, "volume": 355.31, "quote_volume": 2903.33514, "trades": 54, "taker_buy_volume": 12.95, "taker_buy_quote": 105.76181}, {"ts": 1775208900000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 7.16, "quote_volume": 58.47572, "trades": 2, "taker_buy_volume": 7.16, "taker_buy_quote": 58.47572}, {"ts": 1775208960000, "open": 8.167, "high": 8.175, "low": 8.167, "close": 8.175, "volume": 37.23, "quote_volume": 304.15499, "trades": 11, "taker_buy_volume": 37.23, "taker_buy_quote": 304.15499}, {"ts": 1775209020000, "open": 8.176, "high": 8.184, "low": 8.169, "close": 8.175, "volume": 267.66, "quote_volume": 2188.43064, "trades": 40, "taker_buy_volume": 36.77, "taker_buy_quote": 300.78221}, {"ts": 1775209080000, "open": 8.175, "high": 8.176, "low": 8.159, "close": 8.165, "volume": 26.93, "quote_volume": 219.96064, "trades": 19, "taker_buy_volume": 12.17, "taker_buy_quote": 99.45262}, {"ts": 1775209140000, "open": 8.166, "high": 8.18, "low": 8.163, "close": 8.174, "volume": 172.17, "quote_volume": 1407.9492, "trades": 29, "taker_buy_volume": 168.88, "taker_buy_quote": 1381.07027}, {"ts": 1775209200000, "open": 8.173, "high": 8.174, "low": 8.157, "close": 8.157, "volume": 108.46, "quote_volume": 885.19574, "trades": 24, "taker_buy_volume": 11.89, "taker_buy_quote": 97.10153}, {"ts": 1775209260000, "open": 8.156, "high": 8.164, "low": 8.152, "close": 8.158, "volume": 36.06, "quote_volume": 294.21033, "trades": 25, "taker_buy_volume": 23.13, "taker_buy_quote": 188.75508}, {"ts": 1775209320000, "open": 8.163, "high": 8.166, "low": 8.163, "close": 8.166, "volume": 4.55, "quote_volume": 37.14792, "trades": 4, "taker_buy_volume": 4.55, "taker_buy_quote": 37.14792}, {"ts": 1775209380000, "open": 8.163, "high": 8.163, "low": 8.155, "close": 8.158, "volume": 13.53, "quote_volume": 110.38758, "trades": 11, "taker_buy_volume": 2.46, "taker_buy_quote": 20.06745}, {"ts": 1775209440000, "open": 8.154, "high": 8.16, "low": 8.15, "close": 8.16, "volume": 81.89, "quote_volume": 667.58451, "trades": 17, "taker_buy_volume": 21.55, "taker_buy_quote": 175.7587}, {"ts": 1775209500000, "open": 8.157, "high": 8.158, "low": 8.146, "close": 8.149, "volume": 84.44, "quote_volume": 688.43072, "trades": 29, "taker_buy_volume": 58.18, "taker_buy_quote": 474.38034}, {"ts": 1775209560000, "open": 8.145, "high": 8.148, "low": 8.141, "close": 8.148, "volume": 51.02, "quote_volume": 415.44657, "trades": 14, "taker_buy_volume": 3.42, "taker_buy_quote": 27.86121}, {"ts": 1775209620000, "open": 8.147, "high": 8.154, "low": 8.146, "close": 8.15, "volume": 33.1, "quote_volume": 269.74854, "trades": 19, "taker_buy_volume": 31.87, "taker_buy_quote": 259.72404}, {"ts": 1775209680000, "open": 8.149, "high": 8.149, "low": 8.149, "close": 8.149, "volume": 1.23, "quote_volume": 10.02327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 8.148, "high": 8.148, "low": 8.147, "close": 8.147, "volume": 6.88, "quote_volume": 56.05701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 8.146, "high": 8.158, "low": 8.145, "close": 8.158, "volume": 41.38, "quote_volume": 337.30251, "trades": 14, "taker_buy_volume": 35.72, "taker_buy_quote": 291.16538}, {"ts": 1775209860000, "open": 8.154, "high": 8.156, "low": 8.15, "close": 8.156, "volume": 17.73, "quote_volume": 144.56248, "trades": 12, "taker_buy_volume": 5.87, "taker_buy_quote": 47.86834}, {"ts": 1775209920000, "open": 8.157, "high": 8.16, "low": 8.152, "close": 8.152, "volume": 31.82, "quote_volume": 259.54495, "trades": 16, "taker_buy_volume": 8.26, "taker_buy_quote": 67.37699}, {"ts": 1775209980000, "open": 8.151, "high": 8.154, "low": 8.147, "close": 8.149, "volume": 65.58, "quote_volume": 534.45862, "trades": 33, "taker_buy_volume": 36.12, "taker_buy_quote": 294.40951}, {"ts": 1775210040000, "open": 8.148, "high": 8.157, "low": 8.146, "close": 8.149, "volume": 203.93, "quote_volume": 1662.19096, "trades": 34, "taker_buy_volume": 160.16, "taker_buy_quote": 1305.44061}, {"ts": 1775210100000, "open": 8.146, "high": 8.156, "low": 8.141, "close": 8.156, "volume": 107.68, "quote_volume": 877.40088, "trades": 45, "taker_buy_volume": 60.65, "taker_buy_quote": 494.157}, {"ts": 1775210160000, "open": 8.156, "high": 8.159, "low": 8.145, "close": 8.145, "volume": 103.15, "quote_volume": 840.6949, "trades": 28, "taker_buy_volume": 10.56, "taker_buy_quote": 86.11939}, {"ts": 1775210220000, "open": 8.148, "high": 8.162, "low": 8.144, "close": 8.147, "volume": 615.42, "quote_volume": 5017.28482, "trades": 110, "taker_buy_volume": 505.72, "taker_buy_quote": 4123.23429}, {"ts": 1775210280000, "open": 8.146, "high": 8.151, "low": 8.143, "close": 8.151, "volume": 30.4, "quote_volume": 247.65122, "trades": 11, "taker_buy_volume": 26.0, "taker_buy_quote": 211.81568}, {"ts": 1775210340000, "open": 8.149, "high": 8.149, "low": 8.146, "close": 8.146, "volume": 6.3, "quote_volume": 51.32385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 8.148, "high": 8.148, "low": 8.122, "close": 8.124, "volume": 622.08, "quote_volume": 5059.77397, "trades": 117, "taker_buy_volume": 231.37, "taker_buy_quote": 1881.99922}, {"ts": 1775210460000, "open": 8.121, "high": 8.138, "low": 8.117, "close": 8.122, "volume": 382.64, "quote_volume": 3109.27752, "trades": 142, "taker_buy_volume": 137.24, "taker_buy_quote": 1115.28271}, {"ts": 1775210520000, "open": 8.119, "high": 8.14, "low": 8.115, "close": 8.135, "volume": 81.29, "quote_volume": 660.70698, "trades": 49, "taker_buy_volume": 53.71, "taker_buy_quote": 436.61461}, {"ts": 1775210580000, "open": 8.134, "high": 8.136, "low": 8.127, "close": 8.133, "volume": 56.73, "quote_volume": 461.29483, "trades": 24, "taker_buy_volume": 15.67, "taker_buy_quote": 127.43127}, {"ts": 1775210640000, "open": 8.137, "high": 8.163, "low": 8.137, "close": 8.16, "volume": 356.15, "quote_volume": 2903.79134, "trades": 80, "taker_buy_volume": 278.52, "taker_buy_quote": 2270.98697}, {"ts": 1775210700000, "open": 8.159, "high": 8.177, "low": 8.158, "close": 8.171, "volume": 116.04, "quote_volume": 947.82051, "trades": 49, "taker_buy_volume": 102.11, "taker_buy_quote": 834.08501}, {"ts": 1775210760000, "open": 8.174, "high": 8.185, "low": 8.163, "close": 8.184, "volume": 744.84, "quote_volume": 6087.70834, "trades": 138, "taker_buy_volume": 345.8, "taker_buy_quote": 2826.90907}, {"ts": 1775210820000, "open": 8.185, "high": 8.19, "low": 8.168, "close": 8.179, "volume": 320.88, "quote_volume": 2623.56563, "trades": 66, "taker_buy_volume": 33.34, "taker_buy_quote": 272.67462}, {"ts": 1775210880000, "open": 8.179, "high": 8.182, "low": 8.164, "close": 8.168, "volume": 49.39, "quote_volume": 403.67632, "trades": 45, "taker_buy_volume": 26.49, "taker_buy_quote": 216.56487}, {"ts": 1775210940000, "open": 8.169, "high": 8.17, "low": 8.164, "close": 8.164, "volume": 13.15, "quote_volume": 107.38689, "trades": 8, "taker_buy_volume": 6.64, "taker_buy_quote": 54.22992}, {"ts": 1775211000000, "open": 8.163, "high": 8.163, "low": 8.156, "close": 8.156, "volume": 9.84, "quote_volume": 80.28948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 8.155, "high": 8.155, "low": 8.144, "close": 8.147, "volume": 353.8, "quote_volume": 2883.4235, "trades": 42, "taker_buy_volume": 168.74, "taker_buy_quote": 1375.15577}, {"ts": 1775211120000, "open": 8.146, "high": 8.159, "low": 8.138, "close": 8.154, "volume": 681.59, "quote_volume": 5554.76493, "trades": 108, "taker_buy_volume": 118.8, "taker_buy_quote": 968.57547}, {"ts": 1775211180000, "open": 8.154, "high": 8.155, "low": 8.154, "close": 8.155, "volume": 2.29, "quote_volume": 18.67372, "trades": 2, "taker_buy_volume": 2.29, "taker_buy_quote": 18.67372}, {"ts": 1775211240000, "open": 8.155, "high": 8.157, "low": 8.151, "close": 8.151, "volume": 19.16, "quote_volume": 156.23209, "trades": 8, "taker_buy_volume": 8.79, "taker_buy_quote": 71.69846}, {"ts": 1775211300000, "open": 8.151, "high": 8.151, "low": 8.147, "close": 8.147, "volume": 22.89, "quote_volume": 186.56409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 8.148, "high": 8.149, "low": 8.148, "close": 8.149, "volume": 2.46, "quote_volume": 20.04531, "trades": 2, "taker_buy_volume": 2.46, "taker_buy_quote": 20.04531}, {"ts": 1775211420000, "open": 8.146, "high": 8.149, "low": 8.145, "close": 8.149, "volume": 40.86, "quote_volume": 332.85171, "trades": 7, "taker_buy_volume": 38.4, "taker_buy_quote": 312.81378}, {"ts": 1775211480000, "open": 8.15, "high": 8.163, "low": 8.15, "close": 8.159, "volume": 163.42, "quote_volume": 1333.14299, "trades": 25, "taker_buy_volume": 162.19, "taker_buy_quote": 1323.10742}, {"ts": 1775211540000, "open": 8.162, "high": 8.17, "low": 8.162, "close": 8.17, "volume": 135.04, "quote_volume": 1102.55021, "trades": 15, "taker_buy_volume": 135.04, "taker_buy_quote": 1102.55021}, {"ts": 1775211600000, "open": 8.169, "high": 8.175, "low": 8.169, "close": 8.175, "volume": 7.38, "quote_volume": 60.31182, "trades": 6, "taker_buy_volume": 6.15, "taker_buy_quote": 50.26395}, {"ts": 1775211660000, "open": 8.173, "high": 8.178, "low": 8.162, "close": 8.178, "volume": 83.56, "quote_volume": 682.4682, "trades": 24, "taker_buy_volume": 12.94, "taker_buy_quote": 105.77403}, {"ts": 1775211720000, "open": 8.179, "high": 8.179, "low": 8.179, "close": 8.179, "volume": 1.23, "quote_volume": 10.06017, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06017}, {"ts": 1775211780000, "open": 8.178, "high": 8.183, "low": 8.177, "close": 8.182, "volume": 7.87, "quote_volume": 64.38029, "trades": 7, "taker_buy_volume": 4.18, "taker_buy_quote": 34.19978}, {"ts": 1775211840000, "open": 8.184, "high": 8.19, "low": 8.184, "close": 8.187, "volume": 18.58, "quote_volume": 152.13699, "trades": 12, "taker_buy_volume": 8.61, "taker_buy_quote": 70.49007}, {"ts": 1775211900000, "open": 8.186, "high": 8.186, "low": 8.181, "close": 8.181, "volume": 7.38, "quote_volume": 60.39423, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 8.181, "high": 8.181, "low": 8.181, "close": 8.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 8.181, "high": 8.181, "low": 8.178, "close": 8.178, "volume": 37.99, "quote_volume": 310.70377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 8.178, "high": 8.178, "low": 8.178, "close": 8.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 8.182, "high": 8.186, "low": 8.182, "close": 8.186, "volume": 34.76, "quote_volume": 284.50441, "trades": 9, "taker_buy_volume": 34.76, "taker_buy_quote": 284.50441}, {"ts": 1775212200000, "open": 8.182, "high": 8.182, "low": 8.18, "close": 8.18, "volume": 7.05, "quote_volume": 57.67269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 8.185, "high": 8.193, "low": 8.185, "close": 8.186, "volume": 79.01, "quote_volume": 646.97355, "trades": 24, "taker_buy_volume": 19.27, "taker_buy_quote": 157.83483}, {"ts": 1775212320000, "open": 8.189, "high": 8.193, "low": 8.176, "close": 8.176, "volume": 103.68, "quote_volume": 849.1102, "trades": 34, "taker_buy_volume": 62.71, "taker_buy_quote": 513.73571}, {"ts": 1775212380000, "open": 8.175, "high": 8.18, "low": 8.172, "close": 8.172, "volume": 85.22, "quote_volume": 696.59258, "trades": 24, "taker_buy_volume": 16.96, "taker_buy_quote": 138.66301}, {"ts": 1775212440000, "open": 8.172, "high": 8.172, "low": 8.172, "close": 8.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 8.172, "high": 8.172, "low": 8.172, "close": 8.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 8.176, "high": 8.179, "low": 8.176, "close": 8.179, "volume": 4.92, "quote_volume": 40.2333, "trades": 4, "taker_buy_volume": 4.92, "taker_buy_quote": 40.2333}, {"ts": 1775212620000, "open": 8.18, "high": 8.181, "low": 8.18, "close": 8.181, "volume": 2.46, "quote_volume": 20.12403, "trades": 2, "taker_buy_volume": 2.46, "taker_buy_quote": 20.12403}, {"ts": 1775212680000, "open": 8.182, "high": 8.187, "low": 8.182, "close": 8.182, "volume": 38.61, "quote_volume": 315.9544, "trades": 11, "taker_buy_volume": 7.38, "taker_buy_quote": 60.40161}, {"ts": 1775212740000, "open": 8.188, "high": 8.191, "low": 8.188, "close": 8.191, "volume": 11.07, "quote_volume": 90.65961, "trades": 6, "taker_buy_volume": 4.92, "taker_buy_quote": 40.29234}, {"ts": 1775212800000, "open": 8.192, "high": 8.206, "low": 8.192, "close": 8.206, "volume": 1050.26, "quote_volume": 8606.19931, "trades": 44, "taker_buy_volume": 1041.52, "taker_buy_quote": 8534.56109}, {"ts": 1775212860000, "open": 8.203, "high": 8.205, "low": 8.186, "close": 8.2, "volume": 347.27, "quote_volume": 2846.02385, "trades": 45, "taker_buy_volume": 110.63, "taker_buy_quote": 907.15199}, {"ts": 1775212920000, "open": 8.2, "high": 8.203, "low": 8.2, "close": 8.2, "volume": 8.12, "quote_volume": 66.59371, "trades": 7, "taker_buy_volume": 4.86, "taker_buy_quote": 39.85938}, {"ts": 1775212980000, "open": 8.197, "high": 8.197, "low": 8.185, "close": 8.189, "volume": 19.68, "quote_volume": 161.20011, "trades": 16, "taker_buy_volume": 3.69, "taker_buy_quote": 30.22602}, {"ts": 1775213040000, "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 1.23, "quote_volume": 10.0737, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.0737}, {"ts": 1775213100000, "open": 8.191, "high": 8.194, "low": 8.191, "close": 8.194, "volume": 8.54, "quote_volume": 69.96453, "trades": 6, "taker_buy_volume": 4.92, "taker_buy_quote": 40.3071}, {"ts": 1775213160000, "open": 8.189, "high": 8.189, "low": 8.183, "close": 8.186, "volume": 13.61, "quote_volume": 111.41785, "trades": 11, "taker_buy_volume": 2.46, "taker_buy_quote": 20.13633}, {"ts": 1775213220000, "open": 8.187, "high": 8.191, "low": 8.187, "close": 8.191, "volume": 9.24, "quote_volume": 75.66327, "trades": 7, "taker_buy_volume": 6.15, "taker_buy_quote": 50.36235}, {"ts": 1775213280000, "open": 8.192, "high": 8.195, "low": 8.192, "close": 8.195, "volume": 4.92, "quote_volume": 40.31202, "trades": 4, "taker_buy_volume": 4.92, "taker_buy_quote": 40.31202}, {"ts": 1775213340000, "open": 8.196, "high": 8.201, "low": 8.192, "close": 8.192, "volume": 95.5, "quote_volume": 782.90103, "trades": 20, "taker_buy_volume": 35.72, "taker_buy_quote": 292.85042}, {"ts": 1775213400000, "open": 8.193, "high": 8.195, "low": 8.193, "close": 8.195, "volume": 35.27, "quote_volume": 288.99487, "trades": 5, "taker_buy_volume": 35.27, "taker_buy_quote": 288.99487}, {"ts": 1775213460000, "open": 8.195, "high": 8.211, "low": 8.195, "close": 8.209, "volume": 1943.82, "quote_volume": 15942.20248, "trades": 96, "taker_buy_volume": 1782.47, "taker_buy_quote": 14619.01508}, {"ts": 1775213520000, "open": 8.21, "high": 8.211, "low": 8.21, "close": 8.211, "volume": 6.2, "quote_volume": 50.90323, "trades": 3, "taker_buy_volume": 6.2, "taker_buy_quote": 50.90323}, {"ts": 1775213580000, "open": 8.212, "high": 8.236, "low": 8.212, "close": 8.228, "volume": 309.8, "quote_volume": 2547.9567, "trades": 72, "taker_buy_volume": 277.66, "taker_buy_quote": 2283.48609}, {"ts": 1775213640000, "open": 8.228, "high": 8.231, "low": 8.216, "close": 8.231, "volume": 232.8, "quote_volume": 1914.09755, "trades": 30, "taker_buy_volume": 66.92, "taker_buy_quote": 550.47728}, {"ts": 1775213700000, "open": 8.232, "high": 8.244, "low": 8.231, "close": 8.235, "volume": 672.96, "quote_volume": 5546.10967, "trades": 36, "taker_buy_volume": 108.99, "taker_buy_quote": 897.8256}, {"ts": 1775213760000, "open": 8.235, "high": 8.235, "low": 8.231, "close": 8.231, "volume": 5.42, "quote_volume": 44.6215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 8.24, "high": 8.271, "low": 8.24, "close": 8.256, "volume": 584.22, "quote_volume": 4824.12284, "trades": 113, "taker_buy_volume": 372.7, "taker_buy_quote": 3076.76183}, {"ts": 1775213880000, "open": 8.25, "high": 8.255, "low": 8.242, "close": 8.242, "volume": 80.06, "quote_volume": 660.73765, "trades": 20, "taker_buy_volume": 60.57, "taker_buy_quote": 499.99395}, {"ts": 1775213940000, "open": 8.241, "high": 8.248, "low": 8.232, "close": 8.233, "volume": 817.51, "quote_volume": 6740.06789, "trades": 39, "taker_buy_volume": 12.63, "taker_buy_quote": 104.07429}, {"ts": 1775214000000, "open": 8.233, "high": 8.237, "low": 8.22, "close": 8.222, "volume": 81.26, "quote_volume": 668.72135, "trades": 31, "taker_buy_volume": 49.35, "taker_buy_quote": 406.25122}, {"ts": 1775214060000, "open": 8.219, "high": 8.243, "low": 8.217, "close": 8.243, "volume": 337.46, "quote_volume": 2778.84327, "trades": 51, "taker_buy_volume": 330.01, "taker_buy_quote": 2717.59002}, {"ts": 1775214120000, "open": 8.244, "high": 8.248, "low": 8.24, "close": 8.24, "volume": 553.47, "quote_volume": 4563.34403, "trades": 12, "taker_buy_volume": 34.93, "taker_buy_quote": 287.99388}, {"ts": 1775214180000, "open": 8.244, "high": 8.254, "low": 8.244, "close": 8.246, "volume": 23.55, "quote_volume": 194.26846, "trades": 23, "taker_buy_volume": 13.42, "taker_buy_quote": 110.70158}, {"ts": 1775214240000, "open": 8.245, "high": 8.245, "low": 8.236, "close": 8.236, "volume": 12.2, "quote_volume": 100.5341, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 8.241, "high": 8.245, "low": 8.241, "close": 8.245, "volume": 6.1, "quote_volume": 50.2823, "trades": 5, "taker_buy_volume": 6.1, "taker_buy_quote": 50.2823}, {"ts": 1775214360000, "open": 8.242, "high": 8.25, "low": 8.241, "close": 8.25, "volume": 123.71, "quote_volume": 1020.08301, "trades": 14, "taker_buy_volume": 121.27, "taker_buy_quote": 999.97375}, {"ts": 1775214420000, "open": 8.247, "high": 8.247, "low": 8.23, "close": 8.23, "volume": 125.39, "quote_volume": 1032.93218, "trades": 18, "taker_buy_volume": 5.03, "taker_buy_quote": 41.48241}, {"ts": 1775214480000, "open": 8.234, "high": 8.237, "low": 8.23, "close": 8.23, "volume": 18.96, "quote_volume": 156.13644, "trades": 10, "taker_buy_volume": 4.88, "taker_buy_quote": 40.18924}, {"ts": 1775214540000, "open": 8.233, "high": 8.233, "low": 8.231, "close": 8.231, "volume": 3.66, "quote_volume": 30.12912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 8.232, "high": 8.235, "low": 8.229, "close": 8.229, "volume": 24.36, "quote_volume": 200.58386, "trades": 8, "taker_buy_volume": 4.88, "taker_buy_quote": 40.17948}, {"ts": 1775214660000, "open": 8.228, "high": 8.232, "low": 8.228, "close": 8.232, "volume": 4.15, "quote_volume": 34.15466, "trades": 4, "taker_buy_volume": 3.03, "taker_buy_quote": 24.9393}, {"ts": 1775214720000, "open": 8.228, "high": 8.228, "low": 8.218, "close": 8.218, "volume": 12.3, "quote_volume": 101.1373, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 8.219, "high": 8.223, "low": 8.196, "close": 8.197, "volume": 124.94, "quote_volume": 1025.43102, "trades": 47, "taker_buy_volume": 31.42, "taker_buy_quote": 257.92885}, {"ts": 1775214840000, "open": 8.206, "high": 8.207, "low": 8.187, "close": 8.196, "volume": 275.66, "quote_volume": 2258.77475, "trades": 33, "taker_buy_volume": 118.93, "taker_buy_quote": 974.58578}, {"ts": 1775214900000, "open": 8.186, "high": 8.187, "low": 8.167, "close": 8.168, "volume": 597.53, "quote_volume": 4886.54824, "trades": 77, "taker_buy_volume": 60.79, "taker_buy_quote": 497.31565}, {"ts": 1775214960000, "open": 8.174, "high": 8.182, "low": 8.164, "close": 8.182, "volume": 211.52, "quote_volume": 1728.54118, "trades": 43, "taker_buy_volume": 161.21, "taker_buy_quote": 1317.76003}, {"ts": 1775215020000, "open": 8.177, "high": 8.177, "low": 8.173, "close": 8.177, "volume": 123.99, "quote_volume": 1013.84986, "trades": 7, "taker_buy_volume": 110.03, "taker_buy_quote": 899.71531}, {"ts": 1775215080000, "open": 8.176, "high": 8.195, "low": 8.175, "close": 8.195, "volume": 90.15, "quote_volume": 737.83717, "trades": 18, "taker_buy_volume": 87.73, "taker_buy_quote": 718.05244}, {"ts": 1775215140000, "open": 8.195, "high": 8.195, "low": 8.195, "close": 8.195, "volume": 0.67, "quote_volume": 5.49065, "trades": 1, "taker_buy_volume": 0.67, "taker_buy_quote": 5.49065}, {"ts": 1775215200000, "open": 8.196, "high": 8.201, "low": 8.196, "close": 8.199, "volume": 8.61, "quote_volume": 70.5897, "trades": 9, "taker_buy_volume": 7.38, "taker_buy_quote": 60.50493}, {"ts": 1775215260000, "open": 8.198, "high": 8.199, "low": 8.19, "close": 8.199, "volume": 241.98, "quote_volume": 1983.19823, "trades": 20, "taker_buy_volume": 86.76, "taker_buy_quote": 711.19495}, {"ts": 1775215320000, "open": 8.2, "high": 8.205, "low": 8.195, "close": 8.195, "volume": 88.06, "quote_volume": 722.092, "trades": 12, "taker_buy_volume": 81.91, "taker_buy_quote": 671.68045}, {"ts": 1775215380000, "open": 8.194, "high": 8.194, "low": 8.192, "close": 8.192, "volume": 3.69, "quote_volume": 30.23217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 8.192, "high": 8.192, "low": 8.192, "close": 8.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 8.198, "high": 8.207, "low": 8.198, "close": 8.205, "volume": 28.03, "quote_volume": 229.95812, "trades": 19, "taker_buy_volume": 14.37, "taker_buy_quote": 117.8751}, {"ts": 1775215560000, "open": 8.206, "high": 8.212, "low": 8.206, "close": 8.212, "volume": 54.48, "quote_volume": 447.28972, "trades": 14, "taker_buy_volume": 54.48, "taker_buy_quote": 447.28972}, {"ts": 1775215620000, "open": 8.207, "high": 8.212, "low": 8.205, "close": 8.211, "volume": 46.11, "quote_volume": 378.48556, "trades": 14, "taker_buy_volume": 33.22, "taker_buy_quote": 272.69613}, {"ts": 1775215680000, "open": 8.213, "high": 8.214, "low": 8.213, "close": 8.214, "volume": 1.82, "quote_volume": 14.94826, "trades": 3, "taker_buy_volume": 1.82, "taker_buy_quote": 14.94826}, {"ts": 1775215740000, "open": 8.211, "high": 8.218, "low": 8.21, "close": 8.218, "volume": 83.25, "quote_volume": 683.88736, "trades": 9, "taker_buy_volume": 80.8, "taker_buy_quote": 663.77164}, {"ts": 1775215800000, "open": 8.215, "high": 8.215, "low": 8.205, "close": 8.213, "volume": 85.39, "quote_volume": 700.75928, "trades": 17, "taker_buy_volume": 3.66, "taker_buy_quote": 30.05592}, {"ts": 1775215860000, "open": 8.214, "high": 8.22, "low": 8.213, "close": 8.22, "volume": 18.3, "quote_volume": 150.36378, "trades": 15, "taker_buy_volume": 10.98, "taker_buy_quote": 90.22632}, {"ts": 1775215920000, "open": 8.221, "high": 8.261, "low": 8.221, "close": 8.239, "volume": 946.45, "quote_volume": 7808.66397, "trades": 82, "taker_buy_volume": 815.19, "taker_buy_quote": 6724.94769}, {"ts": 1775215980000, "open": 8.246, "high": 8.27, "low": 8.246, "close": 8.259, "volume": 411.41, "quote_volume": 3397.50358, "trades": 66, "taker_buy_volume": 340.97, "taker_buy_quote": 2815.77307}, {"ts": 1775216040000, "open": 8.259, "high": 8.259, "low": 8.236, "close": 8.247, "volume": 341.43, "quote_volume": 2815.3943, "trades": 54, "taker_buy_volume": 6.58, "taker_buy_quote": 54.26404}, {"ts": 1775216100000, "open": 8.244, "high": 8.247, "low": 8.239, "close": 8.247, "volume": 135.67, "quote_volume": 1118.3975, "trades": 19, "taker_buy_volume": 124.51, "taker_buy_quote": 1026.42098}, {"ts": 1775216160000, "open": 8.248, "high": 8.253, "low": 8.24, "close": 8.24, "volume": 265.33, "quote_volume": 2188.16199, "trades": 24, "taker_buy_volume": 7.32, "taker_buy_quote": 60.39366}, {"ts": 1775216220000, "open": 8.239, "high": 8.246, "low": 8.238, "close": 8.246, "volume": 7.32, "quote_volume": 60.3351, "trades": 6, "taker_buy_volume": 4.88, "taker_buy_quote": 40.23316}, {"ts": 1775216280000, "open": 8.247, "high": 8.261, "low": 8.247, "close": 8.261, "volume": 249.17, "quote_volume": 2057.68164, "trades": 24, "taker_buy_volume": 188.07, "taker_buy_quote": 1552.93698}, {"ts": 1775216340000, "open": 8.262, "high": 8.264, "low": 8.256, "close": 8.259, "volume": 94.18, "quote_volume": 777.8619, "trades": 14, "taker_buy_volume": 83.2, "taker_buy_quote": 687.16344}, {"ts": 1775216400000, "open": 8.255, "high": 8.255, "low": 8.231, "close": 8.231, "volume": 303.87, "quote_volume": 2503.54878, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 8.23, "high": 8.237, "low": 8.219, "close": 8.237, "volume": 118.99, "quote_volume": 978.49796, "trades": 29, "taker_buy_volume": 9.76, "taker_buy_quote": 80.35896}, {"ts": 1775216520000, "open": 8.232, "high": 8.232, "low": 8.161, "close": 8.18, "volume": 1402.49, "quote_volume": 11483.75402, "trades": 188, "taker_buy_volume": 418.31, "taker_buy_quote": 3419.18828}, {"ts": 1775216580000, "open": 8.169, "high": 8.181, "low": 8.155, "close": 8.181, "volume": 981.13, "quote_volume": 8013.53051, "trades": 109, "taker_buy_volume": 447.22, "taker_buy_quote": 3655.54139}, {"ts": 1775216640000, "open": 8.171, "high": 8.199, "low": 8.168, "close": 8.178, "volume": 933.62, "quote_volume": 7640.9052, "trades": 165, "taker_buy_volume": 639.02, "taker_buy_quote": 5230.51837}, {"ts": 1775216700000, "open": 8.174, "high": 8.18, "low": 8.169, "close": 8.18, "volume": 116.81, "quote_volume": 954.72081, "trades": 18, "taker_buy_volume": 9.14, "taker_buy_quote": 74.73216}, {"ts": 1775216760000, "open": 8.173, "high": 8.182, "low": 8.173, "close": 8.182, "volume": 5.41, "quote_volume": 44.24617, "trades": 5, "taker_buy_volume": 4.18, "taker_buy_quote": 34.19338}, {"ts": 1775216820000, "open": 8.182, "high": 8.191, "low": 8.173, "close": 8.191, "volume": 82.46, "quote_volume": 674.31521, "trades": 27, "taker_buy_volume": 24.66, "taker_buy_quote": 201.85881}, {"ts": 1775216880000, "open": 8.191, "high": 8.191, "low": 8.191, "close": 8.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 8.191, "high": 8.191, "low": 8.191, "close": 8.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 0.97, "quote_volume": 7.9443, "trades": 1, "taker_buy_volume": 0.97, "taker_buy_quote": 7.9443}, {"ts": 1775217060000, "open": 8.184, "high": 8.19, "low": 8.181, "close": 8.19, "volume": 34.21, "quote_volume": 280.02908, "trades": 16, "taker_buy_volume": 15.68, "taker_buy_quote": 128.3754}, {"ts": 1775217120000, "open": 8.189, "high": 8.189, "low": 8.188, "close": 8.188, "volume": 2.46, "quote_volume": 20.14371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 8.191, "high": 8.191, "low": 8.184, "close": 8.187, "volume": 42.97, "quote_volume": 351.85483, "trades": 21, "taker_buy_volume": 9.84, "taker_buy_quote": 80.57361}, {"ts": 1775217240000, "open": 8.187, "high": 8.192, "low": 8.187, "close": 8.188, "volume": 6.22, "quote_volume": 50.93051, "trades": 3, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07616}, {"ts": 1775217300000, "open": 8.188, "high": 8.189, "low": 8.188, "close": 8.189, "volume": 25.46, "quote_volume": 208.46771, "trades": 6, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07247}, {"ts": 1775217360000, "open": 8.19, "high": 8.19, "low": 8.182, "close": 8.19, "volume": 25.26, "quote_volume": 206.7567, "trades": 17, "taker_buy_volume": 11.07, "taker_buy_quote": 90.62886}, {"ts": 1775217420000, "open": 8.191, "high": 8.192, "low": 8.189, "close": 8.189, "volume": 6.15, "quote_volume": 50.37219, "trades": 5, "taker_buy_volume": 2.46, "taker_buy_quote": 20.15109}, {"ts": 1775217480000, "open": 8.189, "high": 8.189, "low": 8.188, "close": 8.188, "volume": 2.46, "quote_volume": 20.14371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 8.187, "high": 8.187, "low": 8.187, "close": 8.187, "volume": 1.23, "quote_volume": 10.07001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 8.19, "high": 8.204, "low": 8.19, "close": 8.204, "volume": 49.71, "quote_volume": 407.48487, "trades": 20, "taker_buy_volume": 38.26, "taker_buy_quote": 313.64067}, {"ts": 1775217660000, "open": 8.205, "high": 8.218, "low": 8.205, "close": 8.218, "volume": 182.83, "quote_volume": 1501.11553, "trades": 23, "taker_buy_volume": 182.83, "taker_buy_quote": 1501.11553}, {"ts": 1775217720000, "open": 8.219, "high": 8.222, "low": 8.159, "close": 8.159, "volume": 1126.07, "quote_volume": 9229.24788, "trades": 166, "taker_buy_volume": 132.18, "taker_buy_quote": 1080.55903}, {"ts": 1775217780000, "open": 8.165, "high": 8.168, "low": 8.15, "close": 8.15, "volume": 160.23, "quote_volume": 1306.6555, "trades": 38, "taker_buy_volume": 6.15, "taker_buy_quote": 50.21598}, {"ts": 1775217840000, "open": 8.158, "high": 8.179, "low": 8.154, "close": 8.17, "volume": 506.32, "quote_volume": 4135.14081, "trades": 71, "taker_buy_volume": 469.22, "taker_buy_quote": 3832.57976}, {"ts": 1775217900000, "open": 8.17, "high": 8.173, "low": 8.168, "close": 8.173, "volume": 85.78, "quote_volume": 700.98582, "trades": 13, "taker_buy_volume": 81.03, "taker_buy_quote": 662.17883}, {"ts": 1775217960000, "open": 8.167, "high": 8.167, "low": 8.157, "close": 8.157, "volume": 134.89, "quote_volume": 1100.65689, "trades": 18, "taker_buy_volume": 83.44, "taker_buy_quote": 680.83463}, {"ts": 1775218020000, "open": 8.156, "high": 8.156, "low": 8.11, "close": 8.11, "volume": 296.22, "quote_volume": 2409.42543, "trades": 81, "taker_buy_volume": 6.28, "taker_buy_quote": 51.18828}, {"ts": 1775218080000, "open": 8.11, "high": 8.12, "low": 8.091, "close": 8.105, "volume": 359.65, "quote_volume": 2914.1595, "trades": 76, "taker_buy_volume": 79.88, "taker_buy_quote": 647.35476}, {"ts": 1775218140000, "open": 8.096, "high": 8.111, "low": 8.093, "close": 8.106, "volume": 176.7, "quote_volume": 1431.92864, "trades": 38, "taker_buy_volume": 125.38, "taker_buy_quote": 1016.33692}, {"ts": 1775218200000, "open": 8.11, "high": 8.116, "low": 8.096, "close": 8.101, "volume": 245.41, "quote_volume": 1989.90709, "trades": 65, "taker_buy_volume": 157.6, "taker_buy_quote": 1278.24575}, {"ts": 1775218260000, "open": 8.098, "high": 8.102, "low": 8.076, "close": 8.076, "volume": 522.25, "quote_volume": 4226.45773, "trades": 38, "taker_buy_volume": 1.24, "taker_buy_quote": 10.04648}, {"ts": 1775218320000, "open": 8.076, "high": 8.087, "low": 8.057, "close": 8.087, "volume": 788.76, "quote_volume": 6363.60137, "trades": 72, "taker_buy_volume": 256.2, "taker_buy_quote": 2069.2082}, {"ts": 1775218380000, "open": 8.087, "high": 8.087, "low": 8.068, "close": 8.068, "volume": 246.89, "quote_volume": 1994.08783, "trades": 21, "taker_buy_volume": 3.36, "taker_buy_quote": 27.17232}, {"ts": 1775218440000, "open": 8.075, "high": 8.094, "low": 8.07, "close": 8.087, "volume": 198.88, "quote_volume": 1607.96006, "trades": 35, "taker_buy_volume": 161.55, "taker_buy_quote": 1306.39732}, {"ts": 1775218500000, "open": 8.092, "high": 8.092, "low": 8.086, "close": 8.086, "volume": 33.79, "quote_volume": 273.33182, "trades": 13, "taker_buy_volume": 10.12, "taker_buy_quote": 81.88092}, {"ts": 1775218560000, "open": 8.085, "high": 8.085, "low": 8.077, "close": 8.077, "volume": 28.31, "quote_volume": 228.75983, "trades": 14, "taker_buy_volume": 3.72, "taker_buy_quote": 30.06132}, {"ts": 1775218620000, "open": 8.077, "high": 8.082, "low": 8.072, "close": 8.072, "volume": 89.27, "quote_volume": 721.01849, "trades": 22, "taker_buy_volume": 62.86, "taker_buy_quote": 507.73882}, {"ts": 1775218680000, "open": 8.071, "high": 8.074, "low": 8.052, "close": 8.054, "volume": 292.17, "quote_volume": 2354.4181, "trades": 51, "taker_buy_volume": 37.2, "taker_buy_quote": 299.99944}, {"ts": 1775218740000, "open": 8.054, "high": 8.074, "low": 8.053, "close": 8.069, "volume": 103.0, "quote_volume": 831.11914, "trades": 24, "taker_buy_volume": 78.86, "taker_buy_quote": 636.52771}, {"ts": 1775218800000, "open": 8.069, "high": 8.069, "low": 8.063, "close": 8.063, "volume": 23.09, "quote_volume": 186.22012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 8.073, "high": 8.073, "low": 8.051, "close": 8.051, "volume": 104.87, "quote_volume": 845.24078, "trades": 30, "taker_buy_volume": 66.14, "taker_buy_quote": 533.16809}, {"ts": 1775218920000, "open": 8.051, "high": 8.06, "low": 8.046, "close": 8.046, "volume": 72.32, "quote_volume": 582.42347, "trades": 32, "taker_buy_volume": 37.28, "taker_buy_quote": 300.33256}, {"ts": 1775218980000, "open": 8.045, "high": 8.054, "low": 8.041, "close": 8.052, "volume": 56.31, "quote_volume": 453.15357, "trades": 24, "taker_buy_volume": 20.6, "taker_buy_quote": 165.84949}, {"ts": 1775219040000, "open": 8.052, "high": 8.052, "low": 8.046, "close": 8.046, "volume": 19.84, "quote_volume": 159.6558, "trades": 5, "taker_buy_volume": 3.86, "taker_buy_quote": 31.08072}, {"ts": 1775219100000, "open": 8.05, "high": 8.053, "low": 8.044, "close": 8.046, "volume": 83.38, "quote_volume": 671.11532, "trades": 15, "taker_buy_volume": 54.17, "taker_buy_quote": 436.09313}, {"ts": 1775219160000, "open": 8.053, "high": 8.066, "low": 8.053, "close": 8.066, "volume": 240.76, "quote_volume": 1940.78112, "trades": 39, "taker_buy_volume": 218.88, "taker_buy_quote": 1764.47958}, {"ts": 1775219220000, "open": 8.06, "high": 8.067, "low": 8.055, "close": 8.067, "volume": 69.18, "quote_volume": 557.70986, "trades": 14, "taker_buy_volume": 33.34, "taker_buy_quote": 268.90002}, {"ts": 1775219280000, "open": 8.06, "high": 8.072, "low": 8.059, "close": 8.068, "volume": 98.99, "quote_volume": 798.46185, "trades": 25, "taker_buy_volume": 73.69, "taker_buy_quote": 594.5213}, {"ts": 1775219340000, "open": 8.061, "high": 8.061, "low": 8.058, "close": 8.06, "volume": 31.39, "quote_volume": 252.98138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 8.065, "high": 8.095, "low": 8.05, "close": 8.057, "volume": 871.64, "quote_volume": 7040.57092, "trades": 207, "taker_buy_volume": 659.16, "taker_buy_quote": 5324.81612}, {"ts": 1775219460000, "open": 8.058, "high": 8.062, "low": 8.046, "close": 8.056, "volume": 66.05, "quote_volume": 531.89559, "trades": 33, "taker_buy_volume": 25.9, "taker_buy_quote": 208.6429}, {"ts": 1775219520000, "open": 8.057, "high": 8.063, "low": 8.051, "close": 8.059, "volume": 85.26, "quote_volume": 686.86117, "trades": 37, "taker_buy_volume": 23.75, "taker_buy_quote": 191.3525}, {"ts": 1775219580000, "open": 8.06, "high": 8.073, "low": 8.059, "close": 8.065, "volume": 170.36, "quote_volume": 1374.44837, "trades": 32, "taker_buy_volume": 133.64, "taker_buy_quote": 1078.25797}, {"ts": 1775219640000, "open": 8.064, "high": 8.064, "low": 8.053, "close": 8.057, "volume": 22.37, "quote_volume": 180.24393, "trades": 15, "taker_buy_volume": 2.08, "taker_buy_quote": 16.76606}, {"ts": 1775219700000, "open": 8.058, "high": 8.066, "low": 8.055, "close": 8.06, "volume": 109.28, "quote_volume": 880.60527, "trades": 31, "taker_buy_volume": 34.59, "taker_buy_quote": 278.779}, {"ts": 1775219760000, "open": 8.056, "high": 8.062, "low": 8.054, "close": 8.062, "volume": 33.8, "quote_volume": 272.29525, "trades": 12, "taker_buy_volume": 7.95, "taker_buy_quote": 64.07655}, {"ts": 1775219820000, "open": 8.063, "high": 8.074, "low": 8.058, "close": 8.074, "volume": 65.83, "quote_volume": 530.97316, "trades": 22, "taker_buy_volume": 22.97, "taker_buy_quote": 185.32149}, {"ts": 1775219880000, "open": 8.075, "high": 8.093, "low": 8.075, "close": 8.093, "volume": 52.29, "quote_volume": 422.63809, "trades": 37, "taker_buy_volume": 32.34, "taker_buy_quote": 261.42699}, {"ts": 1775219940000, "open": 8.089, "high": 8.089, "low": 8.077, "close": 8.077, "volume": 252.4, "quote_volume": 2040.12758, "trades": 29, "taker_buy_volume": 10.62, "taker_buy_quote": 85.85456}, {"ts": 1775220000000, "open": 8.079, "high": 8.081, "low": 8.075, "close": 8.075, "volume": 75.76, "quote_volume": 612.04069, "trades": 11, "taker_buy_volume": 60.06, "taker_buy_quote": 485.23854}, {"ts": 1775220060000, "open": 8.075, "high": 8.09, "low": 8.071, "close": 8.09, "volume": 126.25, "quote_volume": 1019.90292, "trades": 42, "taker_buy_volume": 94.07, "taker_buy_quote": 760.05856}, {"ts": 1775220120000, "open": 8.082, "high": 8.087, "low": 8.074, "close": 8.08, "volume": 41.39, "quote_volume": 334.42576, "trades": 22, "taker_buy_volume": 9.92, "taker_buy_quote": 80.18832}, {"ts": 1775220180000, "open": 8.086, "high": 8.086, "low": 8.078, "close": 8.078, "volume": 18.57, "quote_volume": 150.03079, "trades": 8, "taker_buy_volume": 1.24, "taker_buy_quote": 10.02664}, {"ts": 1775220240000, "open": 8.078, "high": 8.08, "low": 8.075, "close": 8.079, "volume": 80.11, "quote_volume": 647.12825, "trades": 16, "taker_buy_volume": 30.25, "taker_buy_quote": 244.3958}, {"ts": 1775220300000, "open": 8.075, "high": 8.08, "low": 8.075, "close": 8.08, "volume": 71.23, "quote_volume": 575.37748, "trades": 12, "taker_buy_volume": 50.53, "taker_buy_quote": 408.22498}, {"ts": 1775220360000, "open": 8.078, "high": 8.078, "low": 8.067, "close": 8.07, "volume": 86.35, "quote_volume": 696.92014, "trades": 24, "taker_buy_volume": 46.89, "taker_buy_quote": 378.49741}, {"ts": 1775220420000, "open": 8.067, "high": 8.067, "low": 8.061, "close": 8.064, "volume": 54.27, "quote_volume": 437.69153, "trades": 15, "taker_buy_volume": 17.04, "taker_buy_quote": 137.45418}, {"ts": 1775220480000, "open": 8.065, "high": 8.08, "low": 8.065, "close": 8.07, "volume": 91.44, "quote_volume": 738.17892, "trades": 42, "taker_buy_volume": 33.68, "taker_buy_quote": 271.97023}, {"ts": 1775220540000, "open": 8.07, "high": 8.07, "low": 8.067, "close": 8.067, "volume": 16.1, "quote_volume": 129.8862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 8.07, "high": 8.07, "low": 8.059, "close": 8.069, "volume": 178.39, "quote_volume": 1438.50989, "trades": 59, "taker_buy_volume": 108.51, "taker_buy_quote": 875.09475}, {"ts": 1775220660000, "open": 8.067, "high": 8.076, "low": 8.067, "close": 8.073, "volume": 33.99, "quote_volume": 274.35416, "trades": 16, "taker_buy_volume": 10.0, "taker_buy_quote": 80.73}, {"ts": 1775220720000, "open": 8.072, "high": 8.075, "low": 8.069, "close": 8.071, "volume": 59.78, "quote_volume": 482.52299, "trades": 13, "taker_buy_volume": 18.8, "taker_buy_quote": 151.79245}, {"ts": 1775220780000, "open": 8.073, "high": 8.085, "low": 8.073, "close": 8.082, "volume": 37.62, "quote_volume": 303.95364, "trades": 16, "taker_buy_volume": 12.44, "taker_buy_quote": 100.5213}, {"ts": 1775220840000, "open": 8.083, "high": 8.1, "low": 8.083, "close": 8.1, "volume": 131.27, "quote_volume": 1062.20618, "trades": 27, "taker_buy_volume": 104.62, "taker_buy_quote": 846.74882}, {"ts": 1775220900000, "open": 8.101, "high": 8.102, "low": 8.092, "close": 8.096, "volume": 85.85, "quote_volume": 695.20729, "trades": 28, "taker_buy_volume": 21.08, "taker_buy_quote": 170.76828}, {"ts": 1775220960000, "open": 8.092, "high": 8.094, "low": 8.089, "close": 8.092, "volume": 95.67, "quote_volume": 774.15251, "trades": 22, "taker_buy_volume": 18.68, "taker_buy_quote": 151.19592}, {"ts": 1775221020000, "open": 8.091, "high": 8.092, "low": 8.086, "close": 8.09, "volume": 51.49, "quote_volume": 416.49245, "trades": 17, "taker_buy_volume": 13.9, "taker_buy_quote": 112.4608}, {"ts": 1775221080000, "open": 8.09, "high": 8.106, "low": 8.089, "close": 8.106, "volume": 63.54, "quote_volume": 514.33982, "trades": 26, "taker_buy_volume": 44.1, "taker_buy_quote": 357.04634}, {"ts": 1775221140000, "open": 8.104, "high": 8.108, "low": 8.102, "close": 8.102, "volume": 18.97, "quote_volume": 153.75145, "trades": 13, "taker_buy_volume": 4.96, "taker_buy_quote": 40.20824}, {"ts": 1775221200000, "open": 8.101, "high": 8.106, "low": 8.098, "close": 8.105, "volume": 29.23, "quote_volume": 236.82363, "trades": 20, "taker_buy_volume": 11.92, "taker_buy_quote": 96.59004}, {"ts": 1775221260000, "open": 8.102, "high": 8.105, "low": 8.08, "close": 8.08, "volume": 194.51, "quote_volume": 1575.66327, "trades": 44, "taker_buy_volume": 158.93, "taker_buy_quote": 1287.71496}, {"ts": 1775221320000, "open": 8.079, "high": 8.094, "low": 8.076, "close": 8.094, "volume": 31.45, "quote_volume": 254.20225, "trades": 20, "taker_buy_volume": 18.6, "taker_buy_quote": 150.4182}, {"ts": 1775221380000, "open": 8.093, "high": 8.093, "low": 8.082, "close": 8.086, "volume": 87.45, "quote_volume": 707.09076, "trades": 23, "taker_buy_volume": 4.96, "taker_buy_quote": 40.09912}, {"ts": 1775221440000, "open": 8.082, "high": 8.091, "low": 8.079, "close": 8.084, "volume": 32.65, "quote_volume": 263.92841, "trades": 32, "taker_buy_volume": 23.41, "taker_buy_quote": 189.25197}, {"ts": 1775221500000, "open": 8.083, "high": 8.086, "low": 8.078, "close": 8.082, "volume": 105.1, "quote_volume": 849.1719, "trades": 21, "taker_buy_volume": 17.66, "taker_buy_quote": 142.68516}, {"ts": 1775221560000, "open": 8.081, "high": 8.089, "low": 8.079, "close": 8.084, "volume": 30.41, "quote_volume": 245.89109, "trades": 28, "taker_buy_volume": 21.08, "taker_buy_quote": 170.47349}, {"ts": 1775221620000, "open": 8.085, "high": 8.092, "low": 8.084, "close": 8.09, "volume": 15.8, "quote_volume": 127.77259, "trades": 10, "taker_buy_volume": 4.8, "taker_buy_quote": 38.83371}, {"ts": 1775221680000, "open": 8.088, "high": 8.088, "low": 8.086, "close": 8.086, "volume": 3.72, "quote_volume": 30.08364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 8.085, "high": 8.097, "low": 8.085, "close": 8.094, "volume": 86.59, "quote_volume": 700.96969, "trades": 27, "taker_buy_volume": 76.71, "taker_buy_quote": 621.06633}, {"ts": 1775221800000, "open": 8.093, "high": 8.099, "low": 8.091, "close": 8.094, "volume": 14.99, "quote_volume": 121.33944, "trades": 18, "taker_buy_volume": 6.54, "taker_buy_quote": 52.94886}, {"ts": 1775221860000, "open": 8.094, "high": 8.094, "low": 8.094, "close": 8.094, "volume": 8.93, "quote_volume": 72.27942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 8.093, "high": 8.1, "low": 8.091, "close": 8.1, "volume": 16.34, "quote_volume": 132.25684, "trades": 11, "taker_buy_volume": 6.81, "taker_buy_quote": 55.14589}, {"ts": 1775221980000, "open": 8.098, "high": 8.098, "low": 8.097, "close": 8.097, "volume": 7.57, "quote_volume": 61.2967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 8.097, "high": 8.097, "low": 8.094, "close": 8.094, "volume": 15.24, "quote_volume": 123.36405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 8.095, "high": 8.1, "low": 8.095, "close": 8.096, "volume": 61.02, "quote_volume": 494.04033, "trades": 16, "taker_buy_volume": 43.85, "taker_buy_quote": 355.03678}, {"ts": 1775222160000, "open": 8.097, "high": 8.099, "low": 8.094, "close": 8.095, "volume": 20.41, "quote_volume": 165.23956, "trades": 12, "taker_buy_volume": 3.72, "taker_buy_quote": 30.12456}, {"ts": 1775222220000, "open": 8.094, "high": 8.094, "low": 8.084, "close": 8.084, "volume": 24.15, "quote_volume": 195.34809, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 8.083, "high": 8.083, "low": 8.068, "close": 8.071, "volume": 186.5, "quote_volume": 1506.0994, "trades": 29, "taker_buy_volume": 60.51, "taker_buy_quote": 488.72302}, {"ts": 1775222340000, "open": 8.069, "high": 8.069, "low": 8.066, "close": 8.069, "volume": 16.44, "quote_volume": 132.63428, "trades": 6, "taker_buy_volume": 4.62, "taker_buy_quote": 37.27878}, {"ts": 1775222400000, "open": 8.067, "high": 8.07, "low": 8.067, "close": 8.069, "volume": 36.93, "quote_volume": 297.91932, "trades": 5, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0875}, {"ts": 1775222460000, "open": 8.067, "high": 8.069, "low": 8.065, "close": 8.069, "volume": 19.85, "quote_volume": 160.10506, "trades": 7, "taker_buy_volume": 3.75, "taker_buy_quote": 30.255}, {"ts": 1775222520000, "open": 8.068, "high": 8.068, "low": 8.062, "close": 8.062, "volume": 25.18, "quote_volume": 203.09172, "trades": 14, "taker_buy_volume": 1.32, "taker_buy_quote": 10.64704}, {"ts": 1775222580000, "open": 8.061, "high": 8.061, "low": 8.054, "close": 8.054, "volume": 35.53, "quote_volume": 286.28249, "trades": 15, "taker_buy_volume": 11.07, "taker_buy_quote": 89.17992}, {"ts": 1775222640000, "open": 8.053, "high": 8.056, "low": 8.049, "close": 8.049, "volume": 71.49, "quote_volume": 575.52386, "trades": 17, "taker_buy_volume": 12.42, "taker_buy_quote": 100.01948}, {"ts": 1775222700000, "open": 8.05, "high": 8.052, "low": 8.048, "close": 8.052, "volume": 63.71, "quote_volume": 512.81688, "trades": 10, "taker_buy_volume": 7.53, "taker_buy_quote": 60.62406}, {"ts": 1775222760000, "open": 8.05, "high": 8.058, "low": 8.048, "close": 8.058, "volume": 23.78, "quote_volume": 191.4562, "trades": 14, "taker_buy_volume": 10.0, "taker_buy_quote": 80.545}, {"ts": 1775222820000, "open": 8.058, "high": 8.063, "low": 8.056, "close": 8.063, "volume": 16.6, "quote_volume": 133.77341, "trades": 14, "taker_buy_volume": 8.75, "taker_buy_quote": 70.525}, {"ts": 1775222880000, "open": 8.061, "high": 8.061, "low": 8.056, "close": 8.056, "volume": 15.02, "quote_volume": 121.05093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 8.055, "high": 8.06, "low": 8.052, "close": 8.06, "volume": 19.16, "quote_volume": 154.32507, "trades": 11, "taker_buy_volume": 7.5, "taker_buy_quote": 60.43125}, {"ts": 1775223000000, "open": 8.054, "high": 8.062, "low": 8.053, "close": 8.062, "volume": 53.6, "quote_volume": 431.9637, "trades": 17, "taker_buy_volume": 45.29, "taker_buy_quote": 365.03554}, {"ts": 1775223060000, "open": 8.062, "high": 8.067, "low": 8.059, "close": 8.06, "volume": 14.07, "quote_volume": 113.43769, "trades": 13, "taker_buy_volume": 7.82, "taker_buy_quote": 63.05644}, {"ts": 1775223120000, "open": 8.058, "high": 8.065, "low": 8.058, "close": 8.065, "volume": 12.48, "quote_volume": 100.59759, "trades": 10, "taker_buy_volume": 7.5, "taker_buy_quote": 60.46875}, {"ts": 1775223180000, "open": 8.066, "high": 8.066, "low": 8.056, "close": 8.063, "volume": 82.36, "quote_volume": 663.71561, "trades": 21, "taker_buy_volume": 7.43, "taker_buy_quote": 59.89913}, {"ts": 1775223240000, "open": 8.062, "high": 8.062, "low": 8.058, "close": 8.06, "volume": 14.47, "quote_volume": 116.64096, "trades": 7, "taker_buy_volume": 1.25, "taker_buy_quote": 10.075}, {"ts": 1775223300000, "open": 8.061, "high": 8.062, "low": 8.061, "close": 8.062, "volume": 2.5, "quote_volume": 20.15375, "trades": 2, "taker_buy_volume": 2.5, "taker_buy_quote": 20.15375}, {"ts": 1775223360000, "open": 8.063, "high": 8.081, "low": 8.063, "close": 8.081, "volume": 44.05, "quote_volume": 355.53322, "trades": 24, "taker_buy_volume": 44.05, "taker_buy_quote": 355.53322}, {"ts": 1775223420000, "open": 8.082, "high": 8.093, "low": 8.082, "close": 8.091, "volume": 138.51, "quote_volume": 1120.24921, "trades": 24, "taker_buy_volume": 135.5, "taker_buy_quote": 1095.8953}, {"ts": 1775223480000, "open": 8.087, "high": 8.091, "low": 8.084, "close": 8.091, "volume": 160.17, "quote_volume": 1295.14508, "trades": 20, "taker_buy_volume": 154.92, "taker_buy_quote": 1252.69577}, {"ts": 1775223540000, "open": 8.091, "high": 8.095, "low": 8.091, "close": 8.091, "volume": 81.47, "quote_volume": 659.32787, "trades": 10, "taker_buy_volume": 75.19, "taker_buy_quote": 608.51267}, {"ts": 1775223600000, "open": 8.096, "high": 8.117, "low": 8.096, "close": 8.114, "volume": 357.61, "quote_volume": 2900.07573, "trades": 82, "taker_buy_volume": 193.86, "taker_buy_quote": 1571.55998}, {"ts": 1775223660000, "open": 8.115, "high": 8.126, "low": 8.111, "close": 8.126, "volume": 363.48, "quote_volume": 2951.07023, "trades": 67, "taker_buy_volume": 189.98, "taker_buy_quote": 1543.21812}, {"ts": 1775223720000, "open": 8.127, "high": 8.129, "low": 8.112, "close": 8.124, "volume": 267.84, "quote_volume": 2174.57822, "trades": 47, "taker_buy_volume": 37.48, "taker_buy_quote": 304.50588}, {"ts": 1775223780000, "open": 8.118, "high": 8.118, "low": 8.113, "close": 8.115, "volume": 10.49, "quote_volume": 85.13258, "trades": 9, "taker_buy_volume": 3.05, "taker_buy_quote": 24.75326}, {"ts": 1775223840000, "open": 8.112, "high": 8.112, "low": 8.109, "close": 8.109, "volume": 18.12, "quote_volume": 146.94252, "trades": 7, "taker_buy_volume": 6.28, "taker_buy_quote": 50.92452}, {"ts": 1775223900000, "open": 8.112, "high": 8.112, "low": 8.107, "close": 8.107, "volume": 7.44, "quote_volume": 60.33468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 8.106, "high": 8.106, "low": 8.104, "close": 8.105, "volume": 9.72, "quote_volume": 78.7806, "trades": 6, "taker_buy_volume": 6.0, "taker_buy_quote": 48.63}, {"ts": 1775224020000, "open": 8.104, "high": 8.104, "low": 8.103, "close": 8.103, "volume": 5.22, "quote_volume": 42.30164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 8.102, "high": 8.109, "low": 8.101, "close": 8.109, "volume": 11.16, "quote_volume": 90.4518, "trades": 9, "taker_buy_volume": 8.68, "taker_buy_quote": 70.36008}, {"ts": 1775224140000, "open": 8.106, "high": 8.107, "low": 8.102, "close": 8.107, "volume": 9.92, "quote_volume": 80.39912, "trades": 8, "taker_buy_volume": 3.72, "taker_buy_quote": 30.15432}, {"ts": 1775224200000, "open": 8.107, "high": 8.107, "low": 8.103, "close": 8.103, "volume": 14.74, "quote_volume": 119.46834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 8.102, "high": 8.107, "low": 8.102, "close": 8.104, "volume": 41.37, "quote_volume": 335.26734, "trades": 13, "taker_buy_volume": 31.17, "taker_buy_quote": 252.6224}, {"ts": 1775224320000, "open": 8.103, "high": 8.104, "low": 8.101, "close": 8.102, "volume": 26.59, "quote_volume": 215.44702, "trades": 16, "taker_buy_volume": 5.16, "taker_buy_quote": 41.80632}, {"ts": 1775224380000, "open": 8.102, "high": 8.102, "low": 8.097, "close": 8.097, "volume": 6.11, "quote_volume": 49.48538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 8.096, "high": 8.104, "low": 8.096, "close": 8.104, "volume": 75.94, "quote_volume": 614.91615, "trades": 12, "taker_buy_volume": 74.7, "taker_buy_quote": 604.87711}, {"ts": 1775224500000, "open": 8.105, "high": 8.108, "low": 8.103, "close": 8.103, "volume": 39.16, "quote_volume": 317.35462, "trades": 11, "taker_buy_volume": 25.41, "taker_buy_quote": 205.91459}, {"ts": 1775224560000, "open": 8.103, "high": 8.103, "low": 8.103, "close": 8.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 8.105, "high": 8.111, "low": 8.105, "close": 8.111, "volume": 15.67, "quote_volume": 127.05935, "trades": 9, "taker_buy_volume": 15.67, "taker_buy_quote": 127.05935}, {"ts": 1775224680000, "open": 8.112, "high": 8.122, "low": 8.112, "close": 8.122, "volume": 23.59, "quote_volume": 191.50237, "trades": 21, "taker_buy_volume": 23.59, "taker_buy_quote": 191.50237}, {"ts": 1775224740000, "open": 8.123, "high": 8.125, "low": 8.123, "close": 8.124, "volume": 27.08, "quote_volume": 219.99792, "trades": 41, "taker_buy_volume": 5.6, "taker_buy_quote": 45.4944}, {"ts": 1775224800000, "open": 8.126, "high": 8.13, "low": 8.113, "close": 8.12, "volume": 235.86, "quote_volume": 1916.47889, "trades": 71, "taker_buy_volume": 184.18, "taker_buy_quote": 1496.75522}, {"ts": 1775224860000, "open": 8.121, "high": 8.147, "low": 8.121, "close": 8.147, "volume": 1201.42, "quote_volume": 9772.15881, "trades": 122, "taker_buy_volume": 1133.32, "taker_buy_quote": 9218.06357}, {"ts": 1775224920000, "open": 8.148, "high": 8.152, "low": 8.145, "close": 8.145, "volume": 67.15, "quote_volume": 547.27681, "trades": 28, "taker_buy_volume": 56.08, "taker_buy_quote": 457.09321}, {"ts": 1775224980000, "open": 8.147, "high": 8.159, "low": 8.144, "close": 8.159, "volume": 306.57, "quote_volume": 2497.87109, "trades": 29, "taker_buy_volume": 300.97, "taker_buy_quote": 2452.261}, {"ts": 1775225040000, "open": 8.157, "high": 8.177, "low": 8.153, "close": 8.166, "volume": 237.77, "quote_volume": 1941.46153, "trades": 60, "taker_buy_volume": 189.95, "taker_buy_quote": 1551.15021}, {"ts": 1775225100000, "open": 8.169, "high": 8.177, "low": 8.166, "close": 8.173, "volume": 41.11, "quote_volume": 335.93269, "trades": 27, "taker_buy_volume": 24.99, "taker_buy_quote": 204.20581}, {"ts": 1775225160000, "open": 8.174, "high": 8.176, "low": 8.172, "close": 8.173, "volume": 12.86, "quote_volume": 105.1201, "trades": 10, "taker_buy_volume": 7.38, "taker_buy_quote": 60.3315}, {"ts": 1775225220000, "open": 8.176, "high": 8.181, "low": 8.176, "close": 8.181, "volume": 113.92, "quote_volume": 931.51047, "trades": 23, "taker_buy_volume": 107.64, "taker_buy_quote": 880.15891}, {"ts": 1775225280000, "open": 8.179, "high": 8.189, "low": 8.177, "close": 8.189, "volume": 95.87, "quote_volume": 784.74594, "trades": 22, "taker_buy_volume": 83.23, "taker_buy_quote": 681.30694}, {"ts": 1775225340000, "open": 8.19, "high": 8.202, "low": 8.19, "close": 8.194, "volume": 176.0, "quote_volume": 1441.77894, "trades": 26, "taker_buy_volume": 161.59, "taker_buy_quote": 1323.63754}, {"ts": 1775225400000, "open": 8.193, "high": 8.193, "low": 8.181, "close": 8.181, "volume": 35.51, "quote_volume": 290.70555, "trades": 21, "taker_buy_volume": 15.92, "taker_buy_quote": 130.32249}, {"ts": 1775225460000, "open": 8.182, "high": 8.187, "low": 8.171, "close": 8.187, "volume": 51.9, "quote_volume": 424.59735, "trades": 37, "taker_buy_volume": 33.45, "taker_buy_quote": 273.70833}, {"ts": 1775225520000, "open": 8.182, "high": 8.182, "low": 8.176, "close": 8.176, "volume": 8.61, "quote_volume": 70.42119, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 8.175, "high": 8.175, "low": 8.148, "close": 8.158, "volume": 264.69, "quote_volume": 2159.6991, "trades": 60, "taker_buy_volume": 29.73, "taker_buy_quote": 242.57611}, {"ts": 1775225640000, "open": 8.159, "high": 8.159, "low": 8.159, "close": 8.159, "volume": 1.23, "quote_volume": 10.03557, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.03557}, {"ts": 1775225700000, "open": 8.16, "high": 8.177, "low": 8.16, "close": 8.177, "volume": 59.99, "quote_volume": 490.23408, "trades": 22, "taker_buy_volume": 59.99, "taker_buy_quote": 490.23408}, {"ts": 1775225760000, "open": 8.176, "high": 8.176, "low": 8.167, "close": 8.167, "volume": 10.07, "quote_volume": 82.28066, "trades": 8, "taker_buy_volume": 1.46, "taker_buy_quote": 11.93696}, {"ts": 1775225820000, "open": 8.166, "high": 8.166, "low": 8.139, "close": 8.142, "volume": 37.32, "quote_volume": 304.23036, "trades": 31, "taker_buy_volume": 2.85, "taker_buy_quote": 23.21406}, {"ts": 1775225880000, "open": 8.141, "high": 8.141, "low": 8.137, "close": 8.137, "volume": 18.2, "quote_volume": 148.10704, "trades": 8, "taker_buy_volume": 7.52, "taker_buy_quote": 61.19148}, {"ts": 1775225940000, "open": 8.138, "high": 8.138, "low": 8.133, "close": 8.135, "volume": 206.6, "quote_volume": 1681.1217, "trades": 17, "taker_buy_volume": 10.9, "taker_buy_quote": 88.70048}, {"ts": 1775226000000, "open": 8.136, "high": 8.145, "low": 8.134, "close": 8.134, "volume": 295.34, "quote_volume": 2403.50569, "trades": 40, "taker_buy_volume": 107.02, "taker_buy_quote": 871.29173}, {"ts": 1775226060000, "open": 8.135, "high": 8.144, "low": 8.135, "close": 8.136, "volume": 38.93, "quote_volume": 316.95341, "trades": 17, "taker_buy_volume": 36.45, "taker_buy_quote": 296.77489}, {"ts": 1775226120000, "open": 8.135, "high": 8.147, "low": 8.13, "close": 8.143, "volume": 230.96, "quote_volume": 1879.61235, "trades": 76, "taker_buy_volume": 172.81, "taker_buy_quote": 1406.40561}, {"ts": 1775226180000, "open": 8.141, "high": 8.141, "low": 8.128, "close": 8.134, "volume": 26.43, "quote_volume": 214.94598, "trades": 22, "taker_buy_volume": 3.72, "taker_buy_quote": 30.25476}, {"ts": 1775226240000, "open": 8.134, "high": 8.134, "low": 8.134, "close": 8.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 8.135, "high": 8.147, "low": 8.135, "close": 8.136, "volume": 76.63, "quote_volume": 624.05339, "trades": 28, "taker_buy_volume": 61.75, "taker_buy_quote": 502.97111}, {"ts": 1775226360000, "open": 8.135, "high": 8.14, "low": 8.13, "close": 8.14, "volume": 32.77, "quote_volume": 266.54817, "trades": 16, "taker_buy_volume": 11.16, "taker_buy_quote": 90.79776}, {"ts": 1775226420000, "open": 8.141, "high": 8.149, "low": 8.141, "close": 8.149, "volume": 18.29, "quote_volume": 148.9834, "trades": 12, "taker_buy_volume": 18.29, "taker_buy_quote": 148.9834}, {"ts": 1775226480000, "open": 8.15, "high": 8.15, "low": 8.141, "close": 8.146, "volume": 14.37, "quote_volume": 117.03651, "trades": 11, "taker_buy_volume": 5.73, "taker_buy_quote": 46.67607}, {"ts": 1775226540000, "open": 8.147, "high": 8.148, "low": 8.147, "close": 8.148, "volume": 12.31, "quote_volume": 100.30065, "trades": 4, "taker_buy_volume": 12.31, "taker_buy_quote": 100.30065}, {"ts": 1775226600000, "open": 8.149, "high": 8.154, "low": 8.149, "close": 8.154, "volume": 9.78, "quote_volume": 79.71567, "trades": 9, "taker_buy_volume": 7.38, "taker_buy_quote": 60.15807}, {"ts": 1775226660000, "open": 8.155, "high": 8.156, "low": 8.152, "close": 8.154, "volume": 21.41, "quote_volume": 174.58392, "trades": 11, "taker_buy_volume": 10.01, "taker_buy_quote": 81.62081}, {"ts": 1775226720000, "open": 8.155, "high": 8.159, "low": 8.155, "close": 8.156, "volume": 66.18, "quote_volume": 539.80388, "trades": 17, "taker_buy_volume": 19.78, "taker_buy_quote": 161.35909}, {"ts": 1775226780000, "open": 8.16, "high": 8.166, "low": 8.156, "close": 8.156, "volume": 105.15, "quote_volume": 858.24202, "trades": 36, "taker_buy_volume": 18.18, "taker_buy_quote": 148.42425}, {"ts": 1775226840000, "open": 8.158, "high": 8.16, "low": 8.155, "close": 8.158, "volume": 25.26, "quote_volume": 206.05268, "trades": 16, "taker_buy_volume": 14.37, "taker_buy_quote": 117.21784}, {"ts": 1775226900000, "open": 8.154, "high": 8.154, "low": 8.142, "close": 8.142, "volume": 17.19, "quote_volume": 140.06892, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 8.141, "high": 8.147, "low": 8.138, "close": 8.147, "volume": 16.07, "quote_volume": 130.84057, "trades": 16, "taker_buy_volume": 11.12, "taker_buy_quote": 90.55006}, {"ts": 1775227020000, "open": 8.148, "high": 8.149, "low": 8.147, "close": 8.147, "volume": 49.95, "quote_volume": 407.03886, "trades": 5, "taker_buy_volume": 2.46, "taker_buy_quote": 20.04531}, {"ts": 1775227080000, "open": 8.146, "high": 8.148, "low": 8.145, "close": 8.148, "volume": 4.92, "quote_volume": 40.08078, "trades": 4, "taker_buy_volume": 2.46, "taker_buy_quote": 20.04285}, {"ts": 1775227140000, "open": 8.149, "high": 8.177, "low": 8.149, "close": 8.177, "volume": 78.38, "quote_volume": 639.61492, "trades": 51, "taker_buy_volume": 43.98, "taker_buy_quote": 359.02468}, {"ts": 1775227200000, "open": 8.178, "high": 8.182, "low": 8.176, "close": 8.179, "volume": 72.44, "quote_volume": 592.50345, "trades": 22, "taker_buy_volume": 33.21, "taker_buy_quote": 271.65972}, {"ts": 1775227260000, "open": 8.179, "high": 8.182, "low": 8.108, "close": 8.135, "volume": 2079.17, "quote_volume": 16929.41321, "trades": 350, "taker_buy_volume": 1035.75, "taker_buy_quote": 8421.91514}, {"ts": 1775227320000, "open": 8.134, "high": 8.141, "low": 8.13, "close": 8.13, "volume": 50.84, "quote_volume": 413.66595, "trades": 24, "taker_buy_volume": 41.96, "taker_buy_quote": 341.44843}, {"ts": 1775227380000, "open": 8.129, "high": 8.132, "low": 8.097, "close": 8.113, "volume": 803.94, "quote_volume": 6523.54742, "trades": 164, "taker_buy_volume": 346.62, "taker_buy_quote": 2813.62554}, {"ts": 1775227440000, "open": 8.105, "high": 8.126, "low": 8.105, "close": 8.126, "volume": 290.12, "quote_volume": 2354.9234, "trades": 40, "taker_buy_volume": 281.64, "taker_buy_quote": 2286.10804}, {"ts": 1775227500000, "open": 8.127, "high": 8.14, "low": 8.123, "close": 8.123, "volume": 212.77, "quote_volume": 1730.88903, "trades": 70, "taker_buy_volume": 178.77, "taker_buy_quote": 1454.41348}, {"ts": 1775227560000, "open": 8.122, "high": 8.122, "low": 8.116, "close": 8.116, "volume": 16.27, "quote_volume": 132.11128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 8.116, "high": 8.116, "low": 8.112, "close": 8.112, "volume": 14.79, "quote_volume": 120.0242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 8.111, "high": 8.111, "low": 8.11, "close": 8.11, "volume": 1.98, "quote_volume": 16.05904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 8.11, "high": 8.111, "low": 8.106, "close": 8.106, "volume": 9.99, "quote_volume": 81.00774, "trades": 8, "taker_buy_volume": 4.53, "taker_buy_quote": 36.73954}, {"ts": 1775227800000, "open": 8.107, "high": 8.109, "low": 8.096, "close": 8.096, "volume": 51.89, "quote_volume": 420.24763, "trades": 22, "taker_buy_volume": 3.72, "taker_buy_quote": 30.16176}, {"ts": 1775227860000, "open": 8.099, "high": 8.106, "low": 8.099, "close": 8.106, "volume": 87.4, "quote_volume": 708.12474, "trades": 36, "taker_buy_volume": 87.4, "taker_buy_quote": 708.12474}, {"ts": 1775227920000, "open": 8.101, "high": 8.118, "low": 8.101, "close": 8.118, "volume": 139.78, "quote_volume": 1134.21279, "trades": 35, "taker_buy_volume": 132.26, "taker_buy_quote": 1073.18651}, {"ts": 1775227980000, "open": 8.119, "high": 8.124, "low": 8.117, "close": 8.117, "volume": 32.57, "quote_volume": 264.45987, "trades": 22, "taker_buy_volume": 25.99, "taker_buy_quote": 211.03141}, {"ts": 1775228040000, "open": 8.117, "high": 8.117, "low": 8.111, "close": 8.111, "volume": 8.3, "quote_volume": 67.34506, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228100000, "open": 8.11, "high": 8.11, "low": 8.103, "close": 8.103, "volume": 49.45, "quote_volume": 400.92372, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 8.112, "high": 8.112, "low": 8.106, "close": 8.106, "volume": 22.87, "quote_volume": 185.46978, "trades": 17, "taker_buy_volume": 13.64, "taker_buy_quote": 110.64768}, {"ts": 1775228220000, "open": 8.105, "high": 8.105, "low": 8.092, "close": 8.096, "volume": 136.54, "quote_volume": 1105.82648, "trades": 27, "taker_buy_volume": 6.28, "taker_buy_quote": 50.84288}, {"ts": 1775228280000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 8.092, "high": 8.1, "low": 8.092, "close": 8.1, "volume": 37.74, "quote_volume": 305.5725, "trades": 14, "taker_buy_volume": 32.89, "taker_buy_quote": 266.3263}, {"ts": 1775228400000, "open": 8.093, "high": 8.098, "low": 8.09, "close": 8.09, "volume": 47.01, "quote_volume": 380.58529, "trades": 16, "taker_buy_volume": 40.92, "taker_buy_quote": 331.30728}, {"ts": 1775228460000, "open": 8.09, "high": 8.09, "low": 8.087, "close": 8.087, "volume": 6.84, "quote_volume": 55.3227, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 8.088, "high": 8.097, "low": 8.088, "close": 8.094, "volume": 25.54, "quote_volume": 206.69302, "trades": 19, "taker_buy_volume": 8.68, "taker_buy_quote": 70.25592}, {"ts": 1775228580000, "open": 8.098, "high": 8.103, "low": 8.095, "close": 8.103, "volume": 43.49, "quote_volume": 352.2054, "trades": 19, "taker_buy_volume": 8.68, "taker_buy_quote": 70.31048}, {"ts": 1775228640000, "open": 8.104, "high": 8.111, "low": 8.103, "close": 8.108, "volume": 33.32, "quote_volume": 270.12484, "trades": 20, "taker_buy_volume": 12.74, "taker_buy_quote": 103.2966}, {"ts": 1775228700000, "open": 8.108, "high": 8.119, "low": 8.106, "close": 8.109, "volume": 152.27, "quote_volume": 1235.44046, "trades": 32, "taker_buy_volume": 129.12, "taker_buy_quote": 1047.64432}, {"ts": 1775228760000, "open": 8.113, "high": 8.118, "low": 8.113, "close": 8.114, "volume": 28.14, "quote_volume": 228.37518, "trades": 15, "taker_buy_volume": 7.44, "taker_buy_quote": 60.37932}, {"ts": 1775228820000, "open": 8.116, "high": 8.116, "low": 8.104, "close": 8.104, "volume": 81.5, "quote_volume": 660.9041, "trades": 23, "taker_buy_volume": 48.42, "taker_buy_quote": 392.6415}, {"ts": 1775228880000, "open": 8.103, "high": 8.106, "low": 8.099, "close": 8.106, "volume": 103.79, "quote_volume": 840.78489, "trades": 23, "taker_buy_volume": 70.4, "taker_buy_quote": 570.2406}, {"ts": 1775228940000, "open": 8.107, "high": 8.115, "low": 8.105, "close": 8.115, "volume": 39.72, "quote_volume": 322.11753, "trades": 24, "taker_buy_volume": 11.16, "taker_buy_quote": 90.51876}, {"ts": 1775229000000, "open": 8.116, "high": 8.12, "low": 8.114, "close": 8.12, "volume": 24.85, "quote_volume": 201.70388, "trades": 14, "taker_buy_volume": 6.2, "taker_buy_quote": 50.3316}, {"ts": 1775229060000, "open": 8.119, "high": 8.124, "low": 8.111, "close": 8.118, "volume": 469.77, "quote_volume": 3813.6153, "trades": 77, "taker_buy_volume": 416.92, "taker_buy_quote": 3384.69266}, {"ts": 1775229120000, "open": 8.119, "high": 8.13, "low": 8.116, "close": 8.118, "volume": 466.48, "quote_volume": 3789.36478, "trades": 74, "taker_buy_volume": 320.71, "taker_buy_quote": 2605.4272}, {"ts": 1775229180000, "open": 8.118, "high": 8.118, "low": 8.113, "close": 8.113, "volume": 18.33, "quote_volume": 148.76547, "trades": 9, "taker_buy_volume": 7.98, "taker_buy_quote": 64.76568}, {"ts": 1775229240000, "open": 8.112, "high": 8.112, "low": 8.106, "close": 8.106, "volume": 78.72, "quote_volume": 638.46366, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 8.107, "high": 8.109, "low": 8.101, "close": 8.101, "volume": 53.58, "quote_volume": 434.28727, "trades": 24, "taker_buy_volume": 11.12, "taker_buy_quote": 90.1188}, {"ts": 1775229360000, "open": 8.101, "high": 8.101, "low": 8.1, "close": 8.1, "volume": 2.31, "quote_volume": 18.71179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 8.105, "high": 8.105, "low": 8.098, "close": 8.098, "volume": 12.06, "quote_volume": 97.72048, "trades": 7, "taker_buy_volume": 6.81, "taker_buy_quote": 55.19505}, {"ts": 1775229480000, "open": 8.104, "high": 8.106, "low": 8.101, "close": 8.101, "volume": 62.02, "quote_volume": 502.55393, "trades": 15, "taker_buy_volume": 33.22, "taker_buy_quote": 269.22694}, {"ts": 1775229540000, "open": 8.106, "high": 8.133, "low": 8.106, "close": 8.124, "volume": 418.33, "quote_volume": 3396.75727, "trades": 66, "taker_buy_volume": 231.24, "taker_buy_quote": 1876.69269}, {"ts": 1775229600000, "open": 8.123, "high": 8.131, "low": 8.117, "close": 8.127, "volume": 292.44, "quote_volume": 2375.73598, "trades": 41, "taker_buy_volume": 73.21, "taker_buy_quote": 594.85809}, {"ts": 1775229660000, "open": 8.131, "high": 8.171, "low": 8.122, "close": 8.171, "volume": 743.06, "quote_volume": 6048.96734, "trades": 136, "taker_buy_volume": 412.93, "taker_buy_quote": 3364.08352}, {"ts": 1775229720000, "open": 8.163, "high": 8.165, "low": 8.152, "close": 8.159, "volume": 218.92, "quote_volume": 1785.87639, "trades": 29, "taker_buy_volume": 37.7, "taker_buy_quote": 307.71211}, {"ts": 1775229780000, "open": 8.157, "high": 8.163, "low": 8.152, "close": 8.156, "volume": 247.13, "quote_volume": 2015.47681, "trades": 45, "taker_buy_volume": 75.89, "taker_buy_quote": 619.24129}, {"ts": 1775229840000, "open": 8.151, "high": 8.156, "low": 8.138, "close": 8.15, "volume": 275.89, "quote_volume": 2247.21229, "trades": 64, "taker_buy_volume": 107.01, "taker_buy_quote": 871.95792}, {"ts": 1775229900000, "open": 8.143, "high": 8.143, "low": 8.136, "close": 8.141, "volume": 56.44, "quote_volume": 459.39649, "trades": 27, "taker_buy_volume": 36.07, "taker_buy_quote": 293.59261}, {"ts": 1775229960000, "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 2.16, "quote_volume": 17.5824, "trades": 1, "taker_buy_volume": 2.16, "taker_buy_quote": 17.5824}, {"ts": 1775230020000, "open": 8.137, "high": 8.137, "low": 8.137, "close": 8.137, "volume": 4.51, "quote_volume": 36.69787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 8.136, "high": 8.136, "low": 8.135, "close": 8.135, "volume": 1.65, "quote_volume": 13.42399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 8.141, "high": 8.189, "low": 8.141, "close": 8.188, "volume": 330.5, "quote_volume": 2698.69356, "trades": 101, "taker_buy_volume": 266.42, "taker_buy_quote": 2175.3894}, {"ts": 1775230200000, "open": 8.19, "high": 8.198, "low": 8.169, "close": 8.169, "volume": 199.67, "quote_volume": 1635.16755, "trades": 56, "taker_buy_volume": 26.07, "taker_buy_quote": 213.60291}, {"ts": 1775230260000, "open": 8.176, "high": 8.21, "low": 8.176, "close": 8.187, "volume": 1154.7, "quote_volume": 9464.00013, "trades": 169, "taker_buy_volume": 788.17, "taker_buy_quote": 6460.9756}, {"ts": 1775230320000, "open": 8.191, "high": 8.199, "low": 8.178, "close": 8.178, "volume": 181.32, "quote_volume": 1485.1923, "trades": 46, "taker_buy_volume": 103.52, "taker_buy_quote": 848.19312}, {"ts": 1775230380000, "open": 8.182, "high": 8.2, "low": 8.171, "close": 8.191, "volume": 118.69, "quote_volume": 971.76502, "trades": 67, "taker_buy_volume": 63.0, "taker_buy_quote": 516.02617}, {"ts": 1775230440000, "open": 8.196, "high": 8.197, "low": 8.184, "close": 8.188, "volume": 46.84, "quote_volume": 383.51932, "trades": 21, "taker_buy_volume": 17.6, "taker_buy_quote": 144.12085}, {"ts": 1775230500000, "open": 8.189, "high": 8.189, "low": 8.189, "close": 8.189, "volume": 1.23, "quote_volume": 10.07247, "trades": 1, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07247}, {"ts": 1775230560000, "open": 8.19, "high": 8.199, "low": 8.186, "close": 8.187, "volume": 53.34, "quote_volume": 436.96654, "trades": 37, "taker_buy_volume": 12.3, "taker_buy_quote": 100.79235}, {"ts": 1775230620000, "open": 8.186, "high": 8.186, "low": 8.185, "close": 8.185, "volume": 6.37, "quote_volume": 52.13968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 8.186, "high": 8.193, "low": 8.181, "close": 8.189, "volume": 58.77, "quote_volume": 481.19, "trades": 42, "taker_buy_volume": 23.04, "taker_buy_quote": 188.70876}, {"ts": 1775230740000, "open": 8.194, "high": 8.201, "low": 8.186, "close": 8.188, "volume": 34.73, "quote_volume": 284.55283, "trades": 27, "taker_buy_volume": 12.27, "taker_buy_quote": 100.55901}, {"ts": 1775230800000, "open": 8.186, "high": 8.186, "low": 8.183, "close": 8.183, "volume": 8.89, "quote_volume": 72.76616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 8.182, "high": 8.182, "low": 8.167, "close": 8.167, "volume": 33.44, "quote_volume": 273.32748, "trades": 24, "taker_buy_volume": 12.75, "taker_buy_quote": 104.1996}, {"ts": 1775230920000, "open": 8.169, "high": 8.17, "low": 8.169, "close": 8.17, "volume": 2.43, "quote_volume": 19.85187, "trades": 2, "taker_buy_volume": 2.43, "taker_buy_quote": 19.85187}, {"ts": 1775230980000, "open": 8.168, "high": 8.178, "low": 8.162, "close": 8.166, "volume": 388.93, "quote_volume": 3177.56885, "trades": 55, "taker_buy_volume": 145.82, "taker_buy_quote": 1191.99925}, {"ts": 1775231040000, "open": 8.166, "high": 8.167, "low": 8.165, "close": 8.167, "volume": 3.03, "quote_volume": 24.74298, "trades": 3, "taker_buy_volume": 1.23, "taker_buy_quote": 10.04541}, {"ts": 1775231100000, "open": 8.168, "high": 8.168, "low": 8.168, "close": 8.168, "volume": 18.44, "quote_volume": 150.61792, "trades": 5, "taker_buy_volume": 18.44, "taker_buy_quote": 150.61792}, {"ts": 1775231160000, "open": 8.166, "high": 8.166, "low": 8.166, "close": 8.166, "volume": 12.0, "quote_volume": 97.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231220000, "open": 8.169, "high": 8.17, "low": 8.167, "close": 8.167, "volume": 11.49, "quote_volume": 93.84498, "trades": 4, "taker_buy_volume": 2.46, "taker_buy_quote": 20.09697}, {"ts": 1775231280000, "open": 8.166, "high": 8.166, "low": 8.156, "close": 8.156, "volume": 16.06, "quote_volume": 131.06682, "trades": 13, "taker_buy_volume": 1.23, "taker_buy_quote": 10.04049}, {"ts": 1775231340000, "open": 8.156, "high": 8.156, "low": 8.156, "close": 8.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 8.157, "high": 8.157, "low": 8.157, "close": 8.157, "volume": 9.52, "quote_volume": 77.65464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 8.156, "high": 8.156, "low": 8.148, "close": 8.151, "volume": 24.28, "quote_volume": 197.89015, "trades": 15, "taker_buy_volume": 8.74, "taker_buy_quote": 71.22595}, {"ts": 1775231520000, "open": 8.152, "high": 8.154, "low": 8.148, "close": 8.148, "volume": 63.44, "quote_volume": 517.1415, "trades": 12, "taker_buy_volume": 3.69, "taker_buy_quote": 30.08457}, {"ts": 1775231580000, "open": 8.147, "high": 8.147, "low": 8.143, "close": 8.145, "volume": 125.38, "quote_volume": 1021.38795, "trades": 13, "taker_buy_volume": 1.23, "taker_buy_quote": 10.02081}, {"ts": 1775231640000, "open": 8.144, "high": 8.144, "low": 8.143, "close": 8.143, "volume": 2.46, "quote_volume": 20.03301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 8.144, "high": 8.177, "low": 8.144, "close": 8.167, "volume": 476.07, "quote_volume": 3884.97525, "trades": 70, "taker_buy_volume": 385.16, "taker_buy_quote": 3142.51923}, {"ts": 1775231760000, "open": 8.168, "high": 8.168, "low": 8.164, "close": 8.164, "volume": 9.75, "quote_volume": 79.6257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 8.163, "high": 8.163, "low": 8.156, "close": 8.156, "volume": 9.84, "quote_volume": 80.28948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 8.155, "high": 8.161, "low": 8.154, "close": 8.156, "volume": 18.49, "quote_volume": 150.82522, "trades": 11, "taker_buy_volume": 7.42, "taker_buy_quote": 60.54724}, {"ts": 1775231940000, "open": 8.156, "high": 8.156, "low": 8.156, "close": 8.156, "volume": 1.23, "quote_volume": 10.03188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 8.161, "high": 8.172, "low": 8.134, "close": 8.146, "volume": 487.05, "quote_volume": 3968.29977, "trades": 109, "taker_buy_volume": 57.25, "taker_buy_quote": 466.85133}, {"ts": 1775232060000, "open": 8.136, "high": 8.14, "low": 8.133, "close": 8.136, "volume": 130.6, "quote_volume": 1062.46975, "trades": 23, "taker_buy_volume": 3.68, "taker_buy_quote": 29.95148}, {"ts": 1775232120000, "open": 8.14, "high": 8.146, "low": 8.135, "close": 8.139, "volume": 26.7, "quote_volume": 217.32714, "trades": 16, "taker_buy_volume": 7.44, "taker_buy_quote": 60.5874}, {"ts": 1775232180000, "open": 8.138, "high": 8.146, "low": 8.134, "close": 8.142, "volume": 86.71, "quote_volume": 705.82323, "trades": 39, "taker_buy_volume": 58.83, "taker_buy_quote": 478.92662}, {"ts": 1775232240000, "open": 8.143, "high": 8.152, "low": 8.137, "close": 8.137, "volume": 117.0, "quote_volume": 952.98491, "trades": 41, "taker_buy_volume": 57.44, "taker_buy_quote": 468.06389}, {"ts": 1775232300000, "open": 8.136, "high": 8.142, "low": 8.133, "close": 8.133, "volume": 34.74, "quote_volume": 282.68869, "trades": 23, "taker_buy_volume": 14.96, "taker_buy_quote": 121.73688}, {"ts": 1775232360000, "open": 8.132, "high": 8.132, "low": 8.131, "close": 8.131, "volume": 6.98, "quote_volume": 56.76012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 8.132, "high": 8.133, "low": 8.127, "close": 8.129, "volume": 11.5, "quote_volume": 93.49404, "trades": 9, "taker_buy_volume": 3.72, "taker_buy_quote": 30.24856}, {"ts": 1775232480000, "open": 8.127, "high": 8.134, "low": 8.126, "close": 8.126, "volume": 24.71, "quote_volume": 200.85514, "trades": 16, "taker_buy_volume": 14.6, "taker_buy_quote": 118.68568}, {"ts": 1775232540000, "open": 8.128, "high": 8.148, "low": 8.128, "close": 8.145, "volume": 163.45, "quote_volume": 1330.49432, "trades": 60, "taker_buy_volume": 104.85, "taker_buy_quote": 853.46756}, {"ts": 1775232600000, "open": 8.149, "high": 8.167, "low": 8.149, "close": 8.161, "volume": 199.25, "quote_volume": 1626.13282, "trades": 53, "taker_buy_volume": 163.91, "taker_buy_quote": 1337.82332}, {"ts": 1775232660000, "open": 8.161, "high": 8.165, "low": 8.157, "close": 8.165, "volume": 65.44, "quote_volume": 533.93198, "trades": 19, "taker_buy_volume": 12.73, "taker_buy_quote": 103.92213}, {"ts": 1775232720000, "open": 8.166, "high": 8.172, "low": 8.164, "close": 8.165, "volume": 86.4, "quote_volume": 705.68957, "trades": 17, "taker_buy_volume": 71.9, "taker_buy_quote": 587.28019}, {"ts": 1775232780000, "open": 8.167, "high": 8.168, "low": 8.166, "close": 8.166, "volume": 10.09, "quote_volume": 82.40608, "trades": 5, "taker_buy_volume": 2.43, "taker_buy_quote": 19.84701}, {"ts": 1775232840000, "open": 8.168, "high": 8.18, "low": 8.167, "close": 8.172, "volume": 41.85, "quote_volume": 342.05767, "trades": 31, "taker_buy_volume": 24.32, "taker_buy_quote": 198.82212}, {"ts": 1775232900000, "open": 8.173, "high": 8.173, "low": 8.17, "close": 8.17, "volume": 4.92, "quote_volume": 40.20378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 8.169, "high": 8.169, "low": 8.16, "close": 8.161, "volume": 16.34, "quote_volume": 133.38891, "trades": 13, "taker_buy_volume": 2.46, "taker_buy_quote": 20.07729}, {"ts": 1775233020000, "open": 8.16, "high": 8.16, "low": 8.159, "close": 8.159, "volume": 2.46, "quote_volume": 20.07237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 8.159, "high": 8.159, "low": 8.159, "close": 8.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 8.16, "high": 8.161, "low": 8.158, "close": 8.159, "volume": 18.17, "quote_volume": 148.2425, "trades": 6, "taker_buy_volume": 2.46, "taker_buy_quote": 20.07483}, {"ts": 1775233200000, "open": 8.159, "high": 8.161, "low": 8.154, "close": 8.154, "volume": 22.64, "quote_volume": 184.71898, "trades": 12, "taker_buy_volume": 10.41, "taker_buy_quote": 84.95601}, {"ts": 1775233260000, "open": 8.155, "high": 8.156, "low": 8.149, "close": 8.149, "volume": 16.22, "quote_volume": 132.2417, "trades": 11, "taker_buy_volume": 2.46, "taker_buy_quote": 20.06253}, {"ts": 1775233320000, "open": 8.149, "high": 8.149, "low": 8.148, "close": 8.148, "volume": 10.99, "quote_volume": 89.55628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 8.147, "high": 8.147, "low": 8.142, "close": 8.142, "volume": 23.56, "quote_volume": 191.8649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 8.141, "high": 8.145, "low": 8.137, "close": 8.145, "volume": 16.95, "quote_volume": 138.00651, "trades": 13, "taker_buy_volume": 11.66, "taker_buy_quote": 94.94938}, {"ts": 1775233500000, "open": 8.144, "high": 8.144, "low": 8.143, "close": 8.143, "volume": 3.94, "quote_volume": 32.08465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233560000, "open": 8.142, "high": 8.142, "low": 8.137, "close": 8.137, "volume": 6.61, "quote_volume": 53.80408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 8.141, "high": 8.142, "low": 8.139, "close": 8.139, "volume": 4.76, "quote_volume": 38.74908, "trades": 4, "taker_buy_volume": 2.48, "taker_buy_quote": 20.19092}, {"ts": 1775233680000, "open": 8.143, "high": 8.143, "low": 8.14, "close": 8.14, "volume": 6.61, "quote_volume": 53.81662, "trades": 5, "taker_buy_volume": 1.24, "taker_buy_quote": 10.09732}, {"ts": 1775233740000, "open": 8.14, "high": 8.145, "low": 8.139, "close": 8.145, "volume": 5.87, "quote_volume": 47.79443, "trades": 6, "taker_buy_volume": 3.27, "taker_buy_quote": 26.63049}, {"ts": 1775233800000, "open": 8.144, "high": 8.144, "low": 8.134, "close": 8.138, "volume": 29.75, "quote_volume": 242.10674, "trades": 23, "taker_buy_volume": 4.72, "taker_buy_quote": 38.41342}, {"ts": 1775233860000, "open": 8.14, "high": 8.156, "low": 8.138, "close": 8.138, "volume": 86.24, "quote_volume": 702.61017, "trades": 44, "taker_buy_volume": 64.3, "taker_buy_quote": 523.93324}, {"ts": 1775233920000, "open": 8.141, "high": 8.142, "low": 8.138, "close": 8.139, "volume": 50.83, "quote_volume": 413.79711, "trades": 16, "taker_buy_volume": 6.2, "taker_buy_quote": 50.47172}, {"ts": 1775233980000, "open": 8.141, "high": 8.163, "low": 8.141, "close": 8.159, "volume": 78.49, "quote_volume": 640.15311, "trades": 37, "taker_buy_volume": 69.69, "taker_buy_quote": 568.38449}, {"ts": 1775234040000, "open": 8.158, "high": 8.166, "low": 8.158, "close": 8.162, "volume": 122.48, "quote_volume": 999.79228, "trades": 13, "taker_buy_volume": 84.55, "taker_buy_quote": 690.18261}, {"ts": 1775234100000, "open": 8.162, "high": 8.162, "low": 8.153, "close": 8.153, "volume": 11.74, "quote_volume": 95.77157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234160000, "open": 8.153, "high": 8.155, "low": 8.152, "close": 8.153, "volume": 12.67, "quote_volume": 103.30877, "trades": 9, "taker_buy_volume": 3.69, "taker_buy_quote": 30.08826}, {"ts": 1775234220000, "open": 8.156, "high": 8.157, "low": 8.152, "close": 8.152, "volume": 13.36, "quote_volume": 108.95463, "trades": 7, "taker_buy_volume": 7.51, "taker_buy_quote": 61.25784}, {"ts": 1775234280000, "open": 8.155, "high": 8.156, "low": 8.152, "close": 8.156, "volume": 6.78, "quote_volume": 55.28409, "trades": 5, "taker_buy_volume": 3.69, "taker_buy_quote": 30.09318}, {"ts": 1775234340000, "open": 8.157, "high": 8.161, "low": 8.157, "close": 8.159, "volume": 70.65, "quote_volume": 576.31373, "trades": 9, "taker_buy_volume": 66.58, "taker_buy_quote": 543.10536}, {"ts": 1775234400000, "open": 8.16, "high": 8.16, "low": 8.157, "close": 8.157, "volume": 11.86, "quote_volume": 96.75771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 8.16, "high": 8.167, "low": 8.159, "close": 8.166, "volume": 62.41, "quote_volume": 509.55571, "trades": 12, "taker_buy_volume": 12.8, "taker_buy_quote": 104.50395}, {"ts": 1775234520000, "open": 8.165, "high": 8.166, "low": 8.158, "close": 8.164, "volume": 106.49, "quote_volume": 869.19585, "trades": 49, "taker_buy_volume": 44.93, "taker_buy_quote": 366.76606}, {"ts": 1775234580000, "open": 8.165, "high": 8.183, "low": 8.165, "close": 8.183, "volume": 75.09, "quote_volume": 613.8402, "trades": 40, "taker_buy_volume": 47.61, "taker_buy_quote": 389.11875}, {"ts": 1775234640000, "open": 8.184, "high": 8.192, "low": 8.177, "close": 8.191, "volume": 115.19, "quote_volume": 942.46201, "trades": 48, "taker_buy_volume": 25.22, "taker_buy_quote": 206.46238}, {"ts": 1775234700000, "open": 8.191, "high": 8.196, "low": 8.178, "close": 8.186, "volume": 400.29, "quote_volume": 3275.25292, "trades": 66, "taker_buy_volume": 42.26, "taker_buy_quote": 346.00434}, {"ts": 1775234760000, "open": 8.185, "high": 8.185, "low": 8.176, "close": 8.176, "volume": 25.3, "quote_volume": 206.9201, "trades": 18, "taker_buy_volume": 10.72, "taker_buy_quote": 87.65867}, {"ts": 1775234820000, "open": 8.176, "high": 8.176, "low": 8.174, "close": 8.174, "volume": 5.45, "quote_volume": 44.55199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 8.174, "high": 8.176, "low": 8.174, "close": 8.174, "volume": 5.09, "quote_volume": 41.60688, "trades": 3, "taker_buy_volume": 0.61, "taker_buy_quote": 4.98736}, {"ts": 1775234940000, "open": 8.174, "high": 8.174, "low": 8.172, "close": 8.172, "volume": 5.03, "quote_volume": 41.10889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 8.171, "high": 8.185, "low": 8.17, "close": 8.183, "volume": 200.51, "quote_volume": 1639.92399, "trades": 45, "taker_buy_volume": 186.75, "taker_buy_quote": 1527.41203}, {"ts": 1775235060000, "open": 8.186, "high": 8.196, "low": 8.186, "close": 8.193, "volume": 55.85, "quote_volume": 457.6541, "trades": 18, "taker_buy_volume": 50.35, "taker_buy_quote": 412.60095}, {"ts": 1775235120000, "open": 8.192, "high": 8.192, "low": 8.186, "close": 8.186, "volume": 11.95, "quote_volume": 97.86698, "trades": 13, "taker_buy_volume": 1.23, "taker_buy_quote": 10.07616}, {"ts": 1775235180000, "open": 8.187, "high": 8.187, "low": 8.181, "close": 8.184, "volume": 24.79, "quote_volume": 202.87724, "trades": 16, "taker_buy_volume": 8.69, "taker_buy_quote": 71.11134}, {"ts": 1775235240000, "open": 8.184, "high": 8.196, "low": 8.184, "close": 8.194, "volume": 82.12, "quote_volume": 672.75784, "trades": 38, "taker_buy_volume": 34.67, "taker_buy_quote": 284.05712}, {"ts": 1775235300000, "open": 8.191, "high": 8.193, "low": 8.19, "close": 8.193, "volume": 13.58, "quote_volume": 111.2501, "trades": 6, "taker_buy_volume": 8.66, "taker_buy_quote": 70.95138}, {"ts": 1775235360000, "open": 8.193, "high": 8.2, "low": 8.193, "close": 8.194, "volume": 25.43, "quote_volume": 208.43937, "trades": 17, "taker_buy_volume": 16.21, "taker_buy_quote": 132.86189}, {"ts": 1775235420000, "open": 8.198, "high": 8.199, "low": 8.195, "close": 8.195, "volume": 9.29, "quote_volume": 76.15213, "trades": 8, "taker_buy_volume": 2.46, "taker_buy_quote": 20.16831}, {"ts": 1775235480000, "open": 8.195, "high": 8.205, "low": 8.194, "close": 8.201, "volume": 137.12, "quote_volume": 1124.43813, "trades": 75, "taker_buy_volume": 84.71, "taker_buy_quote": 694.7732}, {"ts": 1775235540000, "open": 8.202, "high": 8.203, "low": 8.196, "close": 8.2, "volume": 69.72, "quote_volume": 571.67736, "trades": 22, "taker_buy_volume": 10.93, "taker_buy_quote": 89.63251}, {"ts": 1775235600000, "open": 8.203, "high": 8.213, "low": 8.196, "close": 8.196, "volume": 265.71, "quote_volume": 2180.15561, "trades": 138, "taker_buy_volume": 65.63, "taker_buy_quote": 538.77259}, {"ts": 1775235660000, "open": 8.195, "high": 8.198, "low": 8.189, "close": 8.193, "volume": 30.51, "quote_volume": 249.98575, "trades": 23, "taker_buy_volume": 12.3, "taker_buy_quote": 100.78989}, {"ts": 1775235720000, "open": 8.195, "high": 8.196, "low": 8.189, "close": 8.192, "volume": 49.09, "quote_volume": 402.18843, "trades": 42, "taker_buy_volume": 14.56, "taker_buy_quote": 119.28026}, {"ts": 1775235780000, "open": 8.191, "high": 8.191, "low": 8.175, "close": 8.18, "volume": 50.06, "quote_volume": 409.43724, "trades": 27, "taker_buy_volume": 8.74, "taker_buy_quote": 71.46685}, {"ts": 1775235840000, "open": 8.18, "high": 8.18, "low": 8.176, "close": 8.179, "volume": 26.64, "quote_volume": 217.86848, "trades": 12, "taker_buy_volume": 4.33, "taker_buy_quote": 35.41197}, {"ts": 1775235900000, "open": 8.179, "high": 8.188, "low": 8.178, "close": 8.183, "volume": 206.26, "quote_volume": 1688.31578, "trades": 42, "taker_buy_volume": 101.96, "taker_buy_quote": 834.49514}, {"ts": 1775235960000, "open": 8.186, "high": 8.189, "low": 8.186, "close": 8.186, "volume": 25.08, "quote_volume": 205.33524, "trades": 13, "taker_buy_volume": 10.64, "taker_buy_quote": 87.10642}, {"ts": 1775236020000, "open": 8.19, "high": 8.191, "low": 8.184, "close": 8.184, "volume": 29.9, "quote_volume": 244.80756, "trades": 20, "taker_buy_volume": 11.78, "taker_buy_quote": 96.44319}, {"ts": 1775236080000, "open": 8.183, "high": 8.188, "low": 8.181, "close": 8.185, "volume": 30.45, "quote_volume": 249.23061, "trades": 15, "taker_buy_volume": 17.07, "taker_buy_quote": 139.71239}, {"ts": 1775236140000, "open": 8.185, "high": 8.19, "low": 8.184, "close": 8.185, "volume": 53.49, "quote_volume": 437.88142, "trades": 19, "taker_buy_volume": 15.1, "taker_buy_quote": 123.65089}, {"ts": 1775236200000, "open": 8.185, "high": 8.187, "low": 8.183, "close": 8.183, "volume": 9.39, "quote_volume": 76.85031, "trades": 8, "taker_buy_volume": 0.61, "taker_buy_quote": 4.99407}, {"ts": 1775236260000, "open": 8.183, "high": 8.183, "low": 8.177, "close": 8.177, "volume": 12.18, "quote_volume": 99.62783, "trades": 9, "taker_buy_volume": 5.18, "taker_buy_quote": 42.36722}, {"ts": 1775236320000, "open": 8.177, "high": 8.177, "low": 8.172, "close": 8.172, "volume": 85.59, "quote_volume": 699.6354, "trades": 23, "taker_buy_volume": 53.61, "taker_buy_quote": 438.22206}, {"ts": 1775236380000, "open": 8.172, "high": 8.173, "low": 8.17, "close": 8.17, "volume": 16.22, "quote_volume": 132.54343, "trades": 7, "taker_buy_volume": 7.34, "taker_buy_quote": 59.98637}, {"ts": 1775236440000, "open": 8.169, "high": 8.169, "low": 8.164, "close": 8.164, "volume": 81.78, "quote_volume": 667.70623, "trades": 13, "taker_buy_volume": 6.13, "taker_buy_quote": 50.06494}, {"ts": 1775236500000, "open": 8.163, "high": 8.166, "low": 8.163, "close": 8.164, "volume": 9.43, "quote_volume": 76.99004, "trades": 5, "taker_buy_volume": 2.98, "taker_buy_quote": 24.33468}, {"ts": 1775236560000, "open": 8.163, "high": 8.164, "low": 8.156, "close": 8.157, "volume": 83.36, "quote_volume": 680.25927, "trades": 26, "taker_buy_volume": 26.5, "taker_buy_quote": 216.27129}, {"ts": 1775236620000, "open": 8.157, "high": 8.162, "low": 8.155, "close": 8.158, "volume": 44.46, "quote_volume": 362.77244, "trades": 20, "taker_buy_volume": 34.54, "taker_buy_quote": 281.84147}, {"ts": 1775236680000, "open": 8.158, "high": 8.158, "low": 8.155, "close": 8.156, "volume": 22.02, "quote_volume": 179.60944, "trades": 13, "taker_buy_volume": 10.56, "taker_buy_quote": 86.13648}, {"ts": 1775236740000, "open": 8.156, "high": 8.158, "low": 8.155, "close": 8.157, "volume": 12.04, "quote_volume": 98.20721, "trades": 8, "taker_buy_volume": 7.96, "taker_buy_quote": 64.93358}, {"ts": 1775236800000, "open": 8.154, "high": 8.157, "low": 8.152, "close": 8.156, "volume": 12.43, "quote_volume": 101.37002, "trades": 8, "taker_buy_volume": 8.38, "taker_buy_quote": 68.34851}, {"ts": 1775236860000, "open": 8.153, "high": 8.153, "low": 8.145, "close": 8.145, "volume": 45.8, "quote_volume": 373.16039, "trades": 22, "taker_buy_volume": 21.37, "taker_buy_quote": 174.10686}, {"ts": 1775236920000, "open": 8.148, "high": 8.148, "low": 8.146, "close": 8.146, "volume": 7.16, "quote_volume": 58.33174, "trades": 7, "taker_buy_volume": 1.23, "taker_buy_quote": 10.02204}, {"ts": 1775236980000, "open": 8.145, "high": 8.157, "low": 8.144, "close": 8.154, "volume": 195.22, "quote_volume": 1591.76211, "trades": 30, "taker_buy_volume": 175.6, "taker_buy_quote": 1431.81586}, {"ts": 1775237040000, "open": 8.154, "high": 8.157, "low": 8.154, "close": 8.154, "volume": 15.43, "quote_volume": 125.84077, "trades": 9, "taker_buy_volume": 1.23, "taker_buy_quote": 10.03311}, {"ts": 1775237100000, "open": 8.154, "high": 8.156, "low": 8.152, "close": 8.156, "volume": 15.76, "quote_volume": 128.5139, "trades": 12, "taker_buy_volume": 7.84, "taker_buy_quote": 63.93788}, {"ts": 1775237160000, "open": 8.157, "high": 8.159, "low": 8.154, "close": 8.154, "volume": 45.54, "quote_volume": 371.47013, "trades": 16, "taker_buy_volume": 27.18, "taker_buy_quote": 221.73202}, {"ts": 1775237220000, "open": 8.154, "high": 8.155, "low": 8.152, "close": 8.152, "volume": 13.19, "quote_volume": 107.55698, "trades": 9, "taker_buy_volume": 1.71, "taker_buy_quote": 13.94505}, {"ts": 1775237280000, "open": 8.153, "high": 8.161, "low": 8.153, "close": 8.159, "volume": 23.64, "quote_volume": 192.86817, "trades": 12, "taker_buy_volume": 5.74, "taker_buy_quote": 46.83184}, {"ts": 1775237340000, "open": 8.161, "high": 8.162, "low": 8.159, "close": 8.159, "volume": 13.43, "quote_volume": 109.59531, "trades": 8, "taker_buy_volume": 1.64, "taker_buy_quote": 13.38527}, {"ts": 1775237400000, "open": 8.158, "high": 8.163, "low": 8.155, "close": 8.16, "volume": 43.12, "quote_volume": 351.80367, "trades": 23, "taker_buy_volume": 15.75, "taker_buy_quote": 128.50445}, {"ts": 1775237460000, "open": 8.163, "high": 8.165, "low": 8.16, "close": 8.162, "volume": 25.03, "quote_volume": 204.32287, "trades": 16, "taker_buy_volume": 6.22, "taker_buy_quote": 50.77502}, {"ts": 1775237520000, "open": 8.161, "high": 8.165, "low": 8.161, "close": 8.162, "volume": 52.98, "quote_volume": 432.46089, "trades": 24, "taker_buy_volume": 16.35, "taker_buy_quote": 133.45695}, {"ts": 1775237580000, "open": 8.163, "high": 8.178, "low": 8.163, "close": 8.168, "volume": 89.72, "quote_volume": 733.17637, "trades": 45, "taker_buy_volume": 28.34, "taker_buy_quote": 231.57391}, {"ts": 1775237640000, "open": 8.167, "high": 8.167, "low": 8.163, "close": 8.163, "volume": 18.83, "quote_volume": 153.73808, "trades": 13, "taker_buy_volume": 8.74, "taker_buy_quote": 71.35323}, {"ts": 1775237700000, "open": 8.162, "high": 8.162, "low": 8.16, "close": 8.16, "volume": 42.33, "quote_volume": 345.44788, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 8.159, "high": 8.159, "low": 8.152, "close": 8.152, "volume": 11.45, "quote_volume": 93.37484, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 8.153, "high": 8.154, "low": 8.15, "close": 8.15, "volume": 191.25, "quote_volume": 1559.11377, "trades": 18, "taker_buy_volume": 3.69, "taker_buy_quote": 30.08334}, {"ts": 1775237880000, "open": 8.149, "high": 8.149, "low": 8.129, "close": 8.129, "volume": 122.46, "quote_volume": 996.975, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 8.128, "high": 8.128, "low": 8.124, "close": 8.124, "volume": 13.46, "quote_volume": 109.3754, "trades": 10, "taker_buy_volume": 2.48, "taker_buy_quote": 20.15372}, {"ts": 1775238000000, "open": 8.127, "high": 8.13, "low": 8.123, "close": 8.123, "volume": 75.19, "quote_volume": 610.88751, "trades": 16, "taker_buy_volume": 8.16, "taker_buy_quote": 66.32595}, {"ts": 1775238060000, "open": 8.123, "high": 8.123, "low": 8.123, "close": 8.123, "volume": 5.88, "quote_volume": 47.76324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 8.123, "high": 8.123, "low": 8.116, "close": 8.116, "volume": 103.82, "quote_volume": 842.83714, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 8.115, "high": 8.115, "low": 8.112, "close": 8.113, "volume": 10.54, "quote_volume": 85.51472, "trades": 9, "taker_buy_volume": 2.48, "taker_buy_quote": 20.12148}, {"ts": 1775238240000, "open": 8.112, "high": 8.112, "low": 8.108, "close": 8.11, "volume": 38.93, "quote_volume": 315.6605, "trades": 13, "taker_buy_volume": 32.77, "taker_buy_quote": 265.70288}, {"ts": 1775238300000, "open": 8.109, "high": 8.113, "low": 8.109, "close": 8.113, "volume": 18.51, "quote_volume": 150.13415, "trades": 12, "taker_buy_volume": 8.31, "taker_buy_quote": 67.41032}, {"ts": 1775238360000, "open": 8.111, "high": 8.111, "low": 8.111, "close": 8.111, "volume": 4.97, "quote_volume": 40.31167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 8.109, "high": 8.109, "low": 8.102, "close": 8.102, "volume": 46.1, "quote_volume": 373.71541, "trades": 32, "taker_buy_volume": 24.63, "taker_buy_quote": 199.6724}, {"ts": 1775238480000, "open": 8.101, "high": 8.106, "low": 8.099, "close": 8.101, "volume": 33.42, "quote_volume": 270.75325, "trades": 25, "taker_buy_volume": 19.4, "taker_buy_quote": 157.18027}, {"ts": 1775238540000, "open": 8.105, "high": 8.11, "low": 8.104, "close": 8.106, "volume": 41.63, "quote_volume": 337.46634, "trades": 24, "taker_buy_volume": 19.82, "taker_buy_quote": 160.69665}, {"ts": 1775238600000, "open": 8.108, "high": 8.113, "low": 8.105, "close": 8.112, "volume": 44.27, "quote_volume": 359.01311, "trades": 28, "taker_buy_volume": 28.1, "taker_buy_quote": 227.87505}, {"ts": 1775238660000, "open": 8.113, "high": 8.125, "low": 8.113, "close": 8.12, "volume": 83.96, "quote_volume": 681.76612, "trades": 53, "taker_buy_volume": 56.76, "taker_buy_quote": 460.92868}, {"ts": 1775238720000, "open": 8.12, "high": 8.144, "low": 8.12, "close": 8.138, "volume": 221.07, "quote_volume": 1796.80496, "trades": 65, "taker_buy_volume": 197.46, "taker_buy_quote": 1604.80483}, {"ts": 1775238780000, "open": 8.137, "high": 8.137, "low": 8.122, "close": 8.129, "volume": 264.45, "quote_volume": 2149.3256, "trades": 37, "taker_buy_volume": 2.51, "taker_buy_quote": 20.41147}, {"ts": 1775238840000, "open": 8.129, "high": 8.129, "low": 8.119, "close": 8.121, "volume": 146.78, "quote_volume": 1192.03934, "trades": 34, "taker_buy_volume": 0.82, "taker_buy_quote": 6.6625}, {"ts": 1775238900000, "open": 8.121, "high": 8.121, "low": 8.121, "close": 8.121, "volume": 1.78, "quote_volume": 14.45538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 8.123, "high": 8.124, "low": 8.115, "close": 8.115, "volume": 69.84, "quote_volume": 567.10689, "trades": 29, "taker_buy_volume": 2.79, "taker_buy_quote": 22.66472}, {"ts": 1775239020000, "open": 8.117, "high": 8.12, "low": 8.114, "close": 8.12, "volume": 167.02, "quote_volume": 1355.56576, "trades": 30, "taker_buy_volume": 19.06, "taker_buy_quote": 154.6905}, {"ts": 1775239080000, "open": 8.12, "high": 8.12, "low": 8.114, "close": 8.117, "volume": 84.23, "quote_volume": 683.59366, "trades": 20, "taker_buy_volume": 58.14, "taker_buy_quote": 471.8159}, {"ts": 1775239140000, "open": 8.118, "high": 8.119, "low": 8.115, "close": 8.117, "volume": 28.68, "quote_volume": 232.78937, "trades": 16, "taker_buy_volume": 6.32, "taker_buy_quote": 51.31084}, {"ts": 1775239200000, "open": 8.116, "high": 8.12, "low": 8.114, "close": 8.117, "volume": 26.1, "quote_volume": 211.86635, "trades": 18, "taker_buy_volume": 8.8, "taker_buy_quote": 71.44718}, {"ts": 1775239260000, "open": 8.121, "high": 8.121, "low": 8.105, "close": 8.105, "volume": 90.68, "quote_volume": 735.47878, "trades": 35, "taker_buy_volume": 26.64, "taker_buy_quote": 216.00191}, {"ts": 1775239320000, "open": 8.104, "high": 8.106, "low": 8.1, "close": 8.101, "volume": 57.28, "quote_volume": 464.11286, "trades": 18, "taker_buy_volume": 13.66, "taker_buy_quote": 110.70298}, {"ts": 1775239380000, "open": 8.101, "high": 8.102, "low": 8.09, "close": 8.095, "volume": 132.0, "quote_volume": 1068.46994, "trades": 35, "taker_buy_volume": 38.36, "taker_buy_quote": 310.62361}, {"ts": 1775239440000, "open": 8.094, "high": 8.101, "low": 8.094, "close": 8.099, "volume": 26.15, "quote_volume": 211.77068, "trades": 17, "taker_buy_volume": 6.2, "taker_buy_quote": 50.2138}, {"ts": 1775239500000, "open": 8.1, "high": 8.1, "low": 8.09, "close": 8.09, "volume": 254.31, "quote_volume": 2059.29222, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 8.09, "high": 8.09, "low": 8.085, "close": 8.085, "volume": 33.24, "quote_volume": 268.84526, "trades": 13, "taker_buy_volume": 7.24, "taker_buy_quote": 58.55084}, {"ts": 1775239620000, "open": 8.085, "high": 8.085, "low": 8.082, "close": 8.082, "volume": 11.86, "quote_volume": 95.8809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 8.082, "high": 8.082, "low": 8.082, "close": 8.082, "volume": 4.6, "quote_volume": 37.1772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 8.082, "high": 8.084, "low": 8.078, "close": 8.084, "volume": 64.17, "quote_volume": 518.52764, "trades": 18, "taker_buy_volume": 24.76, "taker_buy_quote": 200.11906}, {"ts": 1775239800000, "open": 8.082, "high": 8.088, "low": 8.08, "close": 8.083, "volume": 20.79, "quote_volume": 168.10006, "trades": 21, "taker_buy_volume": 14.82, "taker_buy_quote": 119.85176}, {"ts": 1775239860000, "open": 8.082, "high": 8.082, "low": 8.079, "close": 8.079, "volume": 6.53, "quote_volume": 52.76562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 8.083, "high": 8.088, "low": 8.081, "close": 8.081, "volume": 30.72, "quote_volume": 248.40325, "trades": 17, "taker_buy_volume": 25.56, "taker_buy_quote": 206.69479}, {"ts": 1775239980000, "open": 8.081, "high": 8.091, "low": 8.08, "close": 8.089, "volume": 127.52, "quote_volume": 1031.43577, "trades": 24, "taker_buy_volume": 119.57, "taker_buy_quote": 967.15749}, {"ts": 1775240040000, "open": 8.089, "high": 8.097, "low": 8.089, "close": 8.097, "volume": 39.44, "quote_volume": 319.16498, "trades": 24, "taker_buy_volume": 34.23, "taker_buy_quote": 277.02005}, {"ts": 1775240100000, "open": 8.098, "high": 8.102, "low": 8.089, "close": 8.089, "volume": 27.15, "quote_volume": 219.83826, "trades": 27, "taker_buy_volume": 12.35, "taker_buy_quote": 100.0473}, {"ts": 1775240160000, "open": 8.088, "high": 8.09, "low": 8.086, "close": 8.086, "volume": 30.12, "quote_volume": 243.60802, "trades": 18, "taker_buy_volume": 11.81, "taker_buy_quote": 95.53503}, {"ts": 1775240220000, "open": 8.086, "high": 8.092, "low": 8.086, "close": 8.087, "volume": 8.81, "quote_volume": 71.26449, "trades": 10, "taker_buy_volume": 3.25, "taker_buy_quote": 26.29528}, {"ts": 1775240280000, "open": 8.091, "high": 8.092, "low": 8.088, "close": 8.089, "volume": 13.61, "quote_volume": 110.09325, "trades": 10, "taker_buy_volume": 1.71, "taker_buy_quote": 13.83608}, {"ts": 1775240340000, "open": 8.089, "high": 8.093, "low": 8.089, "close": 8.09, "volume": 11.97, "quote_volume": 96.83614, "trades": 8, "taker_buy_volume": 1.48, "taker_buy_quote": 11.97764}, {"ts": 1775240400000, "open": 8.089, "high": 8.097, "low": 8.088, "close": 8.094, "volume": 84.98, "quote_volume": 687.75459, "trades": 51, "taker_buy_volume": 68.5, "taker_buy_quote": 554.40812}, {"ts": 1775240460000, "open": 8.092, "high": 8.092, "low": 8.087, "close": 8.087, "volume": 27.28, "quote_volume": 220.64613, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 8.09, "high": 8.09, "low": 8.082, "close": 8.083, "volume": 42.4, "quote_volume": 342.83201, "trades": 19, "taker_buy_volume": 32.37, "taker_buy_quote": 261.74038}, {"ts": 1775240580000, "open": 8.081, "high": 8.081, "low": 8.072, "close": 8.075, "volume": 143.37, "quote_volume": 1157.6883, "trades": 26, "taker_buy_volume": 14.63, "taker_buy_quote": 118.20619}, {"ts": 1775240640000, "open": 8.08, "high": 8.082, "low": 8.078, "close": 8.078, "volume": 17.52, "quote_volume": 141.56662, "trades": 16, "taker_buy_volume": 5.47, "taker_buy_quote": 44.20381}, {"ts": 1775240700000, "open": 8.078, "high": 8.078, "low": 8.078, "close": 8.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 8.079, "high": 8.079, "low": 8.077, "close": 8.077, "volume": 11.7, "quote_volume": 94.51142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 8.077, "high": 8.081, "low": 8.077, "close": 8.079, "volume": 13.99, "quote_volume": 113.02528, "trades": 10, "taker_buy_volume": 1.08, "taker_buy_quote": 8.72748}, {"ts": 1775240880000, "open": 8.079, "high": 8.084, "low": 8.077, "close": 8.077, "volume": 41.93, "quote_volume": 338.813, "trades": 19, "taker_buy_volume": 33.3, "taker_buy_quote": 269.09057}, {"ts": 1775240940000, "open": 8.081, "high": 8.082, "low": 8.078, "close": 8.078, "volume": 20.65, "quote_volume": 166.84021, "trades": 14, "taker_buy_volume": 4.26, "taker_buy_quote": 34.42808}, {"ts": 1775241000000, "open": 8.081, "high": 8.092, "low": 8.081, "close": 8.083, "volume": 236.21, "quote_volume": 1909.91007, "trades": 46, "taker_buy_volume": 219.42, "taker_buy_quote": 1774.15676}, {"ts": 1775241060000, "open": 8.086, "high": 8.089, "low": 8.085, "close": 8.088, "volume": 21.87, "quote_volume": 176.84885, "trades": 9, "taker_buy_volume": 1.02, "taker_buy_quote": 8.25078}, {"ts": 1775241120000, "open": 8.088, "high": 8.103, "low": 8.088, "close": 8.103, "volume": 137.47, "quote_volume": 1113.17557, "trades": 45, "taker_buy_volume": 110.96, "taker_buy_quote": 898.59982}, {"ts": 1775241180000, "open": 8.103, "high": 8.104, "low": 8.099, "close": 8.099, "volume": 40.63, "quote_volume": 329.19783, "trades": 26, "taker_buy_volume": 1.28, "taker_buy_quote": 10.37308}, {"ts": 1775241240000, "open": 8.099, "high": 8.106, "low": 8.091, "close": 8.1, "volume": 154.17, "quote_volume": 1248.70722, "trades": 61, "taker_buy_volume": 123.17, "taker_buy_quote": 997.67047}, {"ts": 1775241300000, "open": 8.101, "high": 8.101, "low": 8.089, "close": 8.089, "volume": 18.05, "quote_volume": 146.11246, "trades": 20, "taker_buy_volume": 0.7, "taker_buy_quote": 5.6651}, {"ts": 1775241360000, "open": 8.09, "high": 8.09, "low": 8.089, "close": 8.089, "volume": 6.19, "quote_volume": 50.07312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 8.09, "high": 8.091, "low": 8.089, "close": 8.09, "volume": 16.97, "quote_volume": 137.29087, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 8.09, "high": 8.103, "low": 8.089, "close": 8.1, "volume": 49.34, "quote_volume": 399.48879, "trades": 53, "taker_buy_volume": 27.86, "taker_buy_quote": 225.59908}, {"ts": 1775241540000, "open": 8.102, "high": 8.105, "low": 8.09, "close": 8.09, "volume": 27.15, "quote_volume": 219.87679, "trades": 24, "taker_buy_volume": 2.48, "taker_buy_quote": 20.09916}, {"ts": 1775241600000, "open": 8.09, "high": 8.09, "low": 8.085, "close": 8.085, "volume": 16.33, "quote_volume": 132.06901, "trades": 14, "taker_buy_volume": 7.03, "taker_buy_quote": 56.85939}, {"ts": 1775241660000, "open": 8.084, "high": 8.084, "low": 8.083, "close": 8.083, "volume": 10.61, "quote_volume": 85.76379, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 8.083, "high": 8.083, "low": 8.082, "close": 8.082, "volume": 21.55, "quote_volume": 174.17289, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 8.082, "high": 8.082, "low": 8.081, "close": 8.081, "volume": 7.76, "quote_volume": 62.71339, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 8.08, "high": 8.08, "low": 8.079, "close": 8.079, "volume": 10.74, "quote_volume": 86.77024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 8.083, "high": 8.084, "low": 8.081, "close": 8.083, "volume": 21.92, "quote_volume": 177.17164, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 8.086, "high": 8.087, "low": 8.086, "close": 8.086, "volume": 14.11, "quote_volume": 114.0947, "trades": 12, "taker_buy_volume": 2.48, "taker_buy_quote": 20.05452}, {"ts": 1775242020000, "open": 8.086, "high": 8.086, "low": 8.085, "close": 8.085, "volume": 21.01, "quote_volume": 169.86918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 8.086, "high": 8.086, "low": 8.086, "close": 8.086, "volume": 9.39, "quote_volume": 75.92754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 8.088, "high": 8.092, "low": 8.087, "close": 8.087, "volume": 23.0, "quote_volume": 186.06773, "trades": 17, "taker_buy_volume": 11.16, "taker_buy_quote": 90.29657}, {"ts": 1775242200000, "open": 8.088, "high": 8.088, "low": 8.082, "close": 8.084, "volume": 14.91, "quote_volume": 120.54232, "trades": 11, "taker_buy_volume": 6.28, "taker_buy_quote": 50.76752}, {"ts": 1775242260000, "open": 8.086, "high": 8.086, "low": 8.083, "close": 8.083, "volume": 12.41, "quote_volume": 100.32261, "trades": 9, "taker_buy_volume": 1.24, "taker_buy_quote": 10.02664}, {"ts": 1775242320000, "open": 8.083, "high": 8.083, "low": 8.081, "close": 8.081, "volume": 14.1, "quote_volume": 113.95418, "trades": 8, "taker_buy_volume": 6.28, "taker_buy_quote": 50.75496}, {"ts": 1775242380000, "open": 8.083, "high": 8.085, "low": 8.079, "close": 8.079, "volume": 28.4, "quote_volume": 229.55736, "trades": 17, "taker_buy_volume": 13.53, "taker_buy_quote": 109.38633}, {"ts": 1775242440000, "open": 8.081, "high": 8.086, "low": 8.081, "close": 8.084, "volume": 28.25, "quote_volume": 228.34873, "trades": 17, "taker_buy_volume": 13.53, "taker_buy_quote": 109.37351}, {"ts": 1775242500000, "open": 8.083, "high": 8.091, "low": 8.082, "close": 8.088, "volume": 78.26, "quote_volume": 632.9304, "trades": 53, "taker_buy_volume": 56.12, "taker_buy_quote": 453.92569}, {"ts": 1775242560000, "open": 8.086, "high": 8.089, "low": 8.084, "close": 8.089, "volume": 15.94, "quote_volume": 128.88502, "trades": 12, "taker_buy_volume": 1.2, "taker_buy_quote": 9.7068}, {"ts": 1775242620000, "open": 8.086, "high": 8.091, "low": 8.083, "close": 8.083, "volume": 19.41, "quote_volume": 156.96235, "trades": 15, "taker_buy_volume": 1.4, "taker_buy_quote": 11.32608}, {"ts": 1775242680000, "open": 8.083, "high": 8.091, "low": 8.08, "close": 8.087, "volume": 119.52, "quote_volume": 966.44723, "trades": 58, "taker_buy_volume": 110.98, "taker_buy_quote": 897.4185}, {"ts": 1775242740000, "open": 8.091, "high": 8.091, "low": 8.086, "close": 8.086, "volume": 14.5, "quote_volume": 117.29704, "trades": 12, "taker_buy_volume": 4.0, "taker_buy_quote": 32.364}, {"ts": 1775242800000, "open": 8.086, "high": 8.086, "low": 8.078, "close": 8.078, "volume": 21.85, "quote_volume": 176.56868, "trades": 17, "taker_buy_volume": 6.28, "taker_buy_quote": 50.73612}, {"ts": 1775242860000, "open": 8.077, "high": 8.082, "low": 8.073, "close": 8.074, "volume": 89.5, "quote_volume": 722.79799, "trades": 49, "taker_buy_volume": 15.66, "taker_buy_quote": 126.49152}, {"ts": 1775242920000, "open": 8.073, "high": 8.081, "low": 8.071, "close": 8.081, "volume": 25.36, "quote_volume": 204.79787, "trades": 19, "taker_buy_volume": 16.58, "taker_buy_quote": 133.88959}, {"ts": 1775242980000, "open": 8.082, "high": 8.089, "low": 8.081, "close": 8.087, "volume": 18.36, "quote_volume": 148.45646, "trades": 15, "taker_buy_volume": 9.06, "taker_buy_quote": 73.25736}, {"ts": 1775243040000, "open": 8.089, "high": 8.092, "low": 8.085, "close": 8.089, "volume": 43.78, "quote_volume": 354.09694, "trades": 39, "taker_buy_volume": 11.49, "taker_buy_quote": 92.94987}, {"ts": 1775243100000, "open": 8.09, "high": 8.101, "low": 8.089, "close": 8.095, "volume": 169.93, "quote_volume": 1375.43817, "trades": 52, "taker_buy_volume": 128.3, "taker_buy_quote": 1038.46926}, {"ts": 1775243160000, "open": 8.095, "high": 8.099, "low": 8.095, "close": 8.096, "volume": 12.15, "quote_volume": 98.36546, "trades": 10, "taker_buy_volume": 1.9, "taker_buy_quote": 15.3881}, {"ts": 1775243220000, "open": 8.096, "high": 8.105, "low": 8.096, "close": 8.104, "volume": 32.46, "quote_volume": 262.98715, "trades": 31, "taker_buy_volume": 17.93, "taker_buy_quote": 145.29969}, {"ts": 1775243280000, "open": 8.1, "high": 8.11, "low": 8.1, "close": 8.11, "volume": 24.15, "quote_volume": 195.76262, "trades": 25, "taker_buy_volume": 20.63, "taker_buy_quote": 167.25062}, {"ts": 1775243340000, "open": 8.11, "high": 8.11, "low": 8.108, "close": 8.109, "volume": 7.5, "quote_volume": 60.81272, "trades": 8, "taker_buy_volume": 0.04, "taker_buy_quote": 0.3244}, {"ts": 1775243400000, "open": 8.109, "high": 8.114, "low": 8.107, "close": 8.112, "volume": 53.27, "quote_volume": 432.05021, "trades": 21, "taker_buy_volume": 23.04, "taker_buy_quote": 186.91794}, {"ts": 1775243460000, "open": 8.111, "high": 8.111, "low": 8.11, "close": 8.11, "volume": 26.78, "quote_volume": 217.21173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 8.11, "high": 8.11, "low": 8.099, "close": 8.099, "volume": 20.14, "quote_volume": 163.25356, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 8.098, "high": 8.098, "low": 8.096, "close": 8.096, "volume": 5.76, "quote_volume": 46.64238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 8.096, "high": 8.096, "low": 8.092, "close": 8.092, "volume": 7.64, "quote_volume": 61.83497, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 8.091, "high": 8.091, "low": 8.089, "close": 8.089, "volume": 10.57, "quote_volume": 85.51241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 8.089, "high": 8.09, "low": 8.086, "close": 8.086, "volume": 11.95, "quote_volume": 96.65005, "trades": 13, "taker_buy_volume": 1.24, "taker_buy_quote": 10.0316}, {"ts": 1775243820000, "open": 8.086, "high": 8.086, "low": 8.085, "close": 8.085, "volume": 8.7, "quote_volume": 70.34054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 8.085, "high": 8.085, "low": 8.085, "close": 8.085, "volume": 6.5, "quote_volume": 52.5525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 8.085, "high": 8.086, "low": 8.079, "close": 8.079, "volume": 59.96, "quote_volume": 484.6883, "trades": 27, "taker_buy_volume": 21.82, "taker_buy_quote": 176.391}, {"ts": 1775244000000, "open": 8.079, "high": 8.079, "low": 8.078, "close": 8.078, "volume": 6.96, "quote_volume": 56.22807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 8.077, "high": 8.077, "low": 8.074, "close": 8.074, "volume": 7.88, "quote_volume": 63.63797, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 8.074, "high": 8.077, "low": 8.073, "close": 8.077, "volume": 15.03, "quote_volume": 121.36632, "trades": 7, "taker_buy_volume": 6.95, "taker_buy_quote": 56.13024}, {"ts": 1775244180000, "open": 8.073, "high": 8.076, "low": 8.07, "close": 8.07, "volume": 22.56, "quote_volume": 182.13184, "trades": 13, "taker_buy_volume": 13.03, "taker_buy_quote": 105.21445}, {"ts": 1775244240000, "open": 8.071, "high": 8.071, "low": 8.056, "close": 8.06, "volume": 458.08, "quote_volume": 3694.71367, "trades": 63, "taker_buy_volume": 63.35, "taker_buy_quote": 511.09275}, {"ts": 1775244300000, "open": 8.056, "high": 8.056, "low": 8.051, "close": 8.053, "volume": 22.58, "quote_volume": 181.86974, "trades": 14, "taker_buy_volume": 10.22, "taker_buy_quote": 82.33232}, {"ts": 1775244360000, "open": 8.053, "high": 8.054, "low": 8.049, "close": 8.049, "volume": 95.89, "quote_volume": 772.17045, "trades": 17, "taker_buy_volume": 14.6, "taker_buy_quote": 117.56321}, {"ts": 1775244420000, "open": 8.049, "high": 8.053, "low": 8.049, "close": 8.053, "volume": 15.15, "quote_volume": 121.98999, "trades": 11, "taker_buy_volume": 2.0, "taker_buy_quote": 16.106}, {"ts": 1775244480000, "open": 8.054, "high": 8.057, "low": 8.051, "close": 8.051, "volume": 19.15, "quote_volume": 154.2419, "trades": 16, "taker_buy_volume": 11.89, "taker_buy_quote": 95.77226}, {"ts": 1775244540000, "open": 8.051, "high": 8.058, "low": 8.05, "close": 8.055, "volume": 20.12, "quote_volume": 162.05374, "trades": 12, "taker_buy_volume": 10.81, "taker_buy_quote": 87.06864}, {"ts": 1775244600000, "open": 8.054, "high": 8.054, "low": 8.05, "close": 8.05, "volume": 28.97, "quote_volume": 233.24006, "trades": 17, "taker_buy_volume": 8.78, "taker_buy_quote": 70.69153}, {"ts": 1775244660000, "open": 8.054, "high": 8.055, "low": 8.051, "close": 8.051, "volume": 10.15, "quote_volume": 81.73312, "trades": 7, "taker_buy_volume": 2.5, "taker_buy_quote": 20.13625}, {"ts": 1775244720000, "open": 8.05, "high": 8.054, "low": 8.046, "close": 8.046, "volume": 46.59, "quote_volume": 374.98889, "trades": 22, "taker_buy_volume": 14.4, "taker_buy_quote": 115.93165}, {"ts": 1775244780000, "open": 8.046, "high": 8.049, "low": 8.045, "close": 8.049, "volume": 12.69, "quote_volume": 102.12346, "trades": 6, "taker_buy_volume": 7.51, "taker_buy_quote": 60.44799}, {"ts": 1775244840000, "open": 8.049, "high": 8.052, "low": 8.046, "close": 8.046, "volume": 19.89, "quote_volume": 160.08551, "trades": 14, "taker_buy_volume": 2.5, "taker_buy_quote": 20.12875}, {"ts": 1775244900000, "open": 8.049, "high": 8.05, "low": 8.045, "close": 8.045, "volume": 77.2, "quote_volume": 621.16346, "trades": 10, "taker_buy_volume": 59.26, "taker_buy_quote": 476.81459}, {"ts": 1775244960000, "open": 8.045, "high": 8.045, "low": 8.043, "close": 8.043, "volume": 9.24, "quote_volume": 74.33206, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 8.046, "high": 8.046, "low": 8.045, "close": 8.045, "volume": 14.57, "quote_volume": 117.22582, "trades": 5, "taker_buy_volume": 7.29, "taker_buy_quote": 58.65534}, {"ts": 1775245080000, "open": 8.045, "high": 8.061, "low": 8.044, "close": 8.061, "volume": 93.41, "quote_volume": 752.54144, "trades": 54, "taker_buy_volume": 79.89, "taker_buy_quote": 643.74036}, {"ts": 1775245140000, "open": 8.059, "high": 8.081, "low": 8.059, "close": 8.079, "volume": 80.91, "quote_volume": 653.02799, "trades": 43, "taker_buy_volume": 62.96, "taker_buy_quote": 508.14415}, {"ts": 1775245200000, "open": 8.077, "high": 8.077, "low": 8.071, "close": 8.077, "volume": 16.82, "quote_volume": 135.81821, "trades": 15, "taker_buy_volume": 4.99, "taker_buy_quote": 40.29673}, {"ts": 1775245260000, "open": 8.076, "high": 8.085, "low": 8.068, "close": 8.075, "volume": 202.67, "quote_volume": 1637.20542, "trades": 44, "taker_buy_volume": 184.02, "taker_buy_quote": 1486.65325}, {"ts": 1775245320000, "open": 8.074, "high": 8.074, "low": 8.073, "close": 8.073, "volume": 3.95, "quote_volume": 31.89081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 8.073, "high": 8.074, "low": 8.073, "close": 8.074, "volume": 12.78, "quote_volume": 103.17999, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 8.074, "high": 8.074, "low": 8.056, "close": 8.056, "volume": 42.48, "quote_volume": 342.77259, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 8.055, "high": 8.055, "low": 8.047, "close": 8.048, "volume": 14.78, "quote_volume": 118.98417, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 8.048, "high": 8.06, "low": 8.046, "close": 8.06, "volume": 182.23, "quote_volume": 1467.49227, "trades": 29, "taker_buy_volume": 178.0, "taker_buy_quote": 1433.4538}, {"ts": 1775245620000, "open": 8.055, "high": 8.055, "low": 8.052, "close": 8.052, "volume": 5.29, "quote_volume": 42.6036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 8.054, "high": 8.054, "low": 8.052, "close": 8.052, "volume": 10.77, "quote_volume": 86.73493, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 8.052, "high": 8.052, "low": 8.052, "close": 8.052, "volume": 8.77, "quote_volume": 70.61604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 8.055, "high": 8.057, "low": 8.053, "close": 8.054, "volume": 54.46, "quote_volume": 438.66842, "trades": 10, "taker_buy_volume": 45.3, "taker_buy_quote": 364.894}, {"ts": 1775245860000, "open": 8.054, "high": 8.057, "low": 8.052, "close": 8.057, "volume": 107.0, "quote_volume": 861.68076, "trades": 20, "taker_buy_volume": 5.0, "taker_buy_quote": 40.2775}, {"ts": 1775245920000, "open": 8.058, "high": 8.058, "low": 8.052, "close": 8.052, "volume": 9.28, "quote_volume": 74.74751, "trades": 10, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0725}, {"ts": 1775245980000, "open": 8.052, "high": 8.056, "low": 8.052, "close": 8.054, "volume": 22.07, "quote_volume": 177.77733, "trades": 6, "taker_buy_volume": 15.56, "taker_buy_quote": 125.35011}, {"ts": 1775246040000, "open": 8.055, "high": 8.056, "low": 8.052, "close": 8.052, "volume": 40.06, "quote_volume": 322.61734, "trades": 15, "taker_buy_volume": 15.18, "taker_buy_quote": 122.2622}, {"ts": 1775246100000, "open": 8.052, "high": 8.052, "low": 8.045, "close": 8.045, "volume": 174.01, "quote_volume": 1401.04479, "trades": 21, "taker_buy_volume": 17.18, "taker_buy_quote": 138.28813}, {"ts": 1775246160000, "open": 8.044, "high": 8.046, "low": 8.043, "close": 8.044, "volume": 15.86, "quote_volume": 127.57192, "trades": 10, "taker_buy_volume": 8.96, "taker_buy_quote": 72.06957}, {"ts": 1775246220000, "open": 8.043, "high": 8.051, "low": 8.042, "close": 8.048, "volume": 18.99, "quote_volume": 152.81872, "trades": 15, "taker_buy_volume": 9.81, "taker_buy_quote": 78.95496}, {"ts": 1775246280000, "open": 8.049, "high": 8.055, "low": 8.049, "close": 8.049, "volume": 15.44, "quote_volume": 124.3114, "trades": 12, "taker_buy_volume": 7.5, "taker_buy_quote": 60.4}, {"ts": 1775246340000, "open": 8.054, "high": 8.06, "low": 8.05, "close": 8.053, "volume": 37.1, "quote_volume": 298.88724, "trades": 31, "taker_buy_volume": 21.25, "taker_buy_quote": 171.24125}, {"ts": 1775246400000, "open": 8.055, "high": 8.057, "low": 8.05, "close": 8.055, "volume": 32.4, "quote_volume": 260.98233, "trades": 26, "taker_buy_volume": 13.88, "taker_buy_quote": 111.8084}, {"ts": 1775246460000, "open": 8.057, "high": 8.059, "low": 8.042, "close": 8.042, "volume": 29.57, "quote_volume": 238.00933, "trades": 25, "taker_buy_volume": 4.74, "taker_buy_quote": 38.19522}, {"ts": 1775246520000, "open": 8.042, "high": 8.042, "low": 8.037, "close": 8.037, "volume": 27.04, "quote_volume": 217.38025, "trades": 18, "taker_buy_volume": 14.75, "taker_buy_quote": 118.573}, {"ts": 1775246580000, "open": 8.037, "high": 8.041, "low": 8.036, "close": 8.037, "volume": 17.24, "quote_volume": 138.58603, "trades": 11, "taker_buy_volume": 5.87, "taker_buy_quote": 47.19771}, {"ts": 1775246640000, "open": 8.038, "high": 8.038, "low": 8.038, "close": 8.038, "volume": 6.52, "quote_volume": 52.40776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 8.042, "high": 8.043, "low": 8.039, "close": 8.039, "volume": 9.73, "quote_volume": 78.24071, "trades": 8, "taker_buy_volume": 2.5, "taker_buy_quote": 20.10625}, {"ts": 1775246760000, "open": 8.044, "high": 8.048, "low": 8.041, "close": 8.045, "volume": 19.69, "quote_volume": 158.39772, "trades": 18, "taker_buy_volume": 11.96, "taker_buy_quote": 96.22174}, {"ts": 1775246820000, "open": 8.047, "high": 8.048, "low": 8.043, "close": 8.045, "volume": 13.09, "quote_volume": 105.31956, "trades": 11, "taker_buy_volume": 3.75, "taker_buy_quote": 30.17625}, {"ts": 1775246880000, "open": 8.046, "high": 8.051, "low": 8.046, "close": 8.051, "volume": 20.18, "quote_volume": 162.41982, "trades": 12, "taker_buy_volume": 3.75, "taker_buy_quote": 30.1875}, {"ts": 1775246940000, "open": 8.052, "high": 8.056, "low": 8.052, "close": 8.056, "volume": 21.12, "quote_volume": 170.12473, "trades": 10, "taker_buy_volume": 21.12, "taker_buy_quote": 170.12473}, {"ts": 1775247000000, "open": 8.052, "high": 8.058, "low": 8.049, "close": 8.049, "volume": 29.06, "quote_volume": 234.02667, "trades": 17, "taker_buy_volume": 17.96, "taker_buy_quote": 144.65142}, {"ts": 1775247060000, "open": 8.048, "high": 8.051, "low": 8.042, "close": 8.042, "volume": 21.09, "quote_volume": 169.6933, "trades": 20, "taker_buy_volume": 4.63, "taker_buy_quote": 37.26863}, {"ts": 1775247120000, "open": 8.042, "high": 8.043, "low": 8.041, "close": 8.041, "volume": 59.27, "quote_volume": 476.64882, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 8.04, "high": 8.04, "low": 8.04, "close": 8.04, "volume": 20.23, "quote_volume": 162.6492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 8.039, "high": 8.039, "low": 8.037, "close": 8.037, "volume": 13.59, "quote_volume": 109.23478, "trades": 8, "taker_buy_volume": 6.28, "taker_buy_quote": 50.47864}, {"ts": 1775247300000, "open": 8.036, "high": 8.036, "low": 8.036, "close": 8.036, "volume": 6.98, "quote_volume": 56.09128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 8.036, "high": 8.041, "low": 8.036, "close": 8.04, "volume": 16.06, "quote_volume": 129.09624, "trades": 10, "taker_buy_volume": 10.43, "taker_buy_quote": 83.83643}, {"ts": 1775247420000, "open": 8.039, "high": 8.039, "low": 8.034, "close": 8.039, "volume": 25.2, "quote_volume": 202.51983, "trades": 19, "taker_buy_volume": 15.01, "taker_buy_quote": 120.62981}, {"ts": 1775247480000, "open": 8.036, "high": 8.036, "low": 8.034, "close": 8.034, "volume": 10.21, "quote_volume": 82.03295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 8.034, "high": 8.036, "low": 8.034, "close": 8.036, "volume": 8.9, "quote_volume": 71.50534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 8.038, "high": 8.038, "low": 8.03, "close": 8.03, "volume": 24.39, "quote_volume": 195.94202, "trades": 14, "taker_buy_volume": 15.91, "taker_buy_quote": 127.82594}, {"ts": 1775247660000, "open": 8.03, "high": 8.03, "low": 8.026, "close": 8.026, "volume": 22.76, "quote_volume": 182.74295, "trades": 10, "taker_buy_volume": 14.05, "taker_buy_quote": 112.81161}, {"ts": 1775247720000, "open": 8.027, "high": 8.028, "low": 8.025, "close": 8.025, "volume": 14.57, "quote_volume": 116.94352, "trades": 10, "taker_buy_volume": 4.4, "taker_buy_quote": 35.31946}, {"ts": 1775247780000, "open": 8.025, "high": 8.025, "low": 8.025, "close": 8.025, "volume": 9.46, "quote_volume": 75.9165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 8.028, "high": 8.028, "low": 8.015, "close": 8.015, "volume": 91.0, "quote_volume": 729.53677, "trades": 28, "taker_buy_volume": 10.03, "taker_buy_quote": 80.41045}, {"ts": 1775247900000, "open": 8.014, "high": 8.016, "low": 8.012, "close": 8.013, "volume": 14.02, "quote_volume": 112.35746, "trades": 11, "taker_buy_volume": 5.5, "taker_buy_quote": 44.08063}, {"ts": 1775247960000, "open": 8.012, "high": 8.03, "low": 8.011, "close": 8.024, "volume": 85.7, "quote_volume": 687.58534, "trades": 40, "taker_buy_volume": 73.75, "taker_buy_quote": 591.7234}, {"ts": 1775248020000, "open": 8.026, "high": 8.028, "low": 8.024, "close": 8.026, "volume": 12.35, "quote_volume": 99.12624, "trades": 8, "taker_buy_volume": 3.75, "taker_buy_quote": 30.10125}, {"ts": 1775248080000, "open": 8.029, "high": 8.035, "low": 8.029, "close": 8.031, "volume": 22.11, "quote_volume": 177.60335, "trades": 19, "taker_buy_volume": 13.25, "taker_buy_quote": 106.43}, {"ts": 1775248140000, "open": 8.035, "high": 8.039, "low": 8.035, "close": 8.039, "volume": 72.83, "quote_volume": 585.3627, "trades": 20, "taker_buy_volume": 69.08, "taker_buy_quote": 555.2277}, {"ts": 1775248200000, "open": 8.039, "high": 8.041, "low": 8.035, "close": 8.038, "volume": 143.72, "quote_volume": 1155.47845, "trades": 19, "taker_buy_volume": 135.58, "taker_buy_quote": 1090.04871}, {"ts": 1775248260000, "open": 8.042, "high": 8.044, "low": 8.041, "close": 8.041, "volume": 11.2, "quote_volume": 90.08141, "trades": 9, "taker_buy_volume": 3.75, "taker_buy_quote": 30.16125}, {"ts": 1775248320000, "open": 8.044, "high": 8.057, "low": 8.042, "close": 8.057, "volume": 55.72, "quote_volume": 448.62048, "trades": 48, "taker_buy_volume": 29.61, "taker_buy_quote": 238.39751}, {"ts": 1775248380000, "open": 8.058, "high": 8.061, "low": 8.056, "close": 8.056, "volume": 24.64, "quote_volume": 198.57138, "trades": 15, "taker_buy_volume": 22.14, "taker_buy_quote": 178.43013}, {"ts": 1775248440000, "open": 8.06, "high": 8.061, "low": 8.056, "close": 8.056, "volume": 13.26, "quote_volume": 106.86216, "trades": 9, "taker_buy_volume": 2.5, "taker_buy_quote": 20.15125}, {"ts": 1775248500000, "open": 8.055, "high": 8.055, "low": 8.05, "close": 8.05, "volume": 7.82, "quote_volume": 62.96975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 8.054, "high": 8.056, "low": 8.051, "close": 8.051, "volume": 12.4, "quote_volume": 99.86825, "trades": 11, "taker_buy_volume": 5.61, "taker_buy_quote": 45.18929}, {"ts": 1775248620000, "open": 8.054, "high": 8.055, "low": 8.05, "close": 8.05, "volume": 19.25, "quote_volume": 155.01967, "trades": 15, "taker_buy_volume": 6.22, "taker_buy_quote": 50.09424}, {"ts": 1775248680000, "open": 8.054, "high": 8.081, "low": 8.052, "close": 8.081, "volume": 118.69, "quote_volume": 957.11016, "trades": 56, "taker_buy_volume": 115.31, "taker_buy_quote": 929.88445}, {"ts": 1775248740000, "open": 8.082, "high": 8.088, "low": 8.076, "close": 8.076, "volume": 55.84, "quote_volume": 451.39806, "trades": 31, "taker_buy_volume": 37.23, "taker_buy_quote": 301.02186}, {"ts": 1775248800000, "open": 8.075, "high": 8.075, "low": 8.074, "close": 8.074, "volume": 2.02, "quote_volume": 16.31073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 8.074, "high": 8.078, "low": 8.074, "close": 8.078, "volume": 7.42, "quote_volume": 59.92077, "trades": 7, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0975}, {"ts": 1775248920000, "open": 8.077, "high": 8.077, "low": 8.074, "close": 8.074, "volume": 11.26, "quote_volume": 90.93419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 8.074, "high": 8.074, "low": 8.065, "close": 8.065, "volume": 95.02, "quote_volume": 766.96796, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 8.067, "high": 8.071, "low": 8.063, "close": 8.063, "volume": 22.32, "quote_volume": 180.06694, "trades": 21, "taker_buy_volume": 8.56, "taker_buy_quote": 69.07073}, {"ts": 1775249100000, "open": 8.063, "high": 8.067, "low": 8.062, "close": 8.065, "volume": 13.47, "quote_volume": 108.62027, "trades": 10, "taker_buy_volume": 3.75, "taker_buy_quote": 30.2475}, {"ts": 1775249160000, "open": 8.068, "high": 8.071, "low": 8.068, "close": 8.07, "volume": 10.73, "quote_volume": 86.58427, "trades": 9, "taker_buy_volume": 5.0, "taker_buy_quote": 40.3475}, {"ts": 1775249220000, "open": 8.069, "high": 8.069, "low": 8.065, "close": 8.066, "volume": 9.95, "quote_volume": 80.26038, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 8.065, "high": 8.066, "low": 8.065, "close": 8.066, "volume": 6.7, "quote_volume": 54.04041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 8.066, "high": 8.072, "low": 8.065, "close": 8.07, "volume": 16.15, "quote_volume": 130.29559, "trades": 8, "taker_buy_volume": 3.75, "taker_buy_quote": 30.26625}, {"ts": 1775249400000, "open": 8.069, "high": 8.069, "low": 8.067, "close": 8.067, "volume": 9.34, "quote_volume": 75.35153, "trades": 8, "taker_buy_volume": 1.0, "taker_buy_quote": 8.069}, {"ts": 1775249460000, "open": 8.069, "high": 8.069, "low": 8.069, "close": 8.069, "volume": 11.61, "quote_volume": 93.68109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 8.07, "high": 8.073, "low": 8.067, "close": 8.073, "volume": 23.4, "quote_volume": 188.85418, "trades": 9, "taker_buy_volume": 19.64, "taker_buy_quote": 158.51788}, {"ts": 1775249580000, "open": 8.07, "high": 8.072, "low": 8.07, "close": 8.072, "volume": 9.92, "quote_volume": 80.06558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 8.074, "high": 8.075, "low": 8.074, "close": 8.075, "volume": 24.05, "quote_volume": 194.2025, "trades": 10, "taker_buy_volume": 2.5, "taker_buy_quote": 20.18625}, {"ts": 1775249700000, "open": 8.076, "high": 8.084, "low": 8.076, "close": 8.083, "volume": 32.5, "quote_volume": 262.66571, "trades": 18, "taker_buy_volume": 26.27, "taker_buy_quote": 212.3172}, {"ts": 1775249760000, "open": 8.084, "high": 8.084, "low": 8.081, "close": 8.081, "volume": 2.91, "quote_volume": 23.52067, "trades": 3, "taker_buy_volume": 1.24, "taker_buy_quote": 10.02416}, {"ts": 1775249820000, "open": 8.081, "high": 8.081, "low": 8.076, "close": 8.078, "volume": 11.2, "quote_volume": 90.47731, "trades": 10, "taker_buy_volume": 1.24, "taker_buy_quote": 10.0192}, {"ts": 1775249880000, "open": 8.078, "high": 8.078, "low": 8.075, "close": 8.075, "volume": 4.98, "quote_volume": 40.22178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 8.078, "high": 8.082, "low": 8.078, "close": 8.081, "volume": 16.89, "quote_volume": 136.47236, "trades": 11, "taker_buy_volume": 5.02, "taker_buy_quote": 40.56792}, {"ts": 1775250000000, "open": 8.083, "high": 8.083, "low": 8.079, "close": 8.081, "volume": 6.94, "quote_volume": 56.08276, "trades": 6, "taker_buy_volume": 2.48, "taker_buy_quote": 20.04584}, {"ts": 1775250060000, "open": 8.08, "high": 8.08, "low": 8.076, "close": 8.077, "volume": 12.85, "quote_volume": 103.79851, "trades": 11, "taker_buy_volume": 1.02, "taker_buy_quote": 8.2416}, {"ts": 1775250120000, "open": 8.078, "high": 8.078, "low": 8.068, "close": 8.068, "volume": 289.73, "quote_volume": 2339.53319, "trades": 20, "taker_buy_volume": 3.22, "taker_buy_quote": 25.98343}, {"ts": 1775250180000, "open": 8.068, "high": 8.068, "low": 8.04, "close": 8.049, "volume": 750.69, "quote_volume": 6041.16926, "trades": 65, "taker_buy_volume": 39.33, "taker_buy_quote": 316.31113}, {"ts": 1775250240000, "open": 8.05, "high": 8.053, "low": 8.047, "close": 8.047, "volume": 16.49, "quote_volume": 132.73791, "trades": 13, "taker_buy_volume": 7.29, "taker_buy_quote": 58.68971}, {"ts": 1775250300000, "open": 8.046, "high": 8.046, "low": 8.043, "close": 8.043, "volume": 10.65, "quote_volume": 85.66771, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 8.043, "high": 8.043, "low": 8.035, "close": 8.035, "volume": 17.4, "quote_volume": 139.87791, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 8.035, "high": 8.036, "low": 8.031, "close": 8.033, "volume": 17.08, "quote_volume": 137.22254, "trades": 13, "taker_buy_volume": 0.76, "taker_buy_quote": 6.10736}, {"ts": 1775250480000, "open": 8.034, "high": 8.044, "low": 8.034, "close": 8.044, "volume": 28.15, "quote_volume": 226.32502, "trades": 30, "taker_buy_volume": 20.49, "taker_buy_quote": 164.77792}, {"ts": 1775250540000, "open": 8.039, "high": 8.04, "low": 8.034, "close": 8.034, "volume": 57.09, "quote_volume": 458.88716, "trades": 36, "taker_buy_volume": 18.75, "taker_buy_quote": 150.72765}, {"ts": 1775250600000, "open": 8.031, "high": 8.039, "low": 8.031, "close": 8.032, "volume": 65.01, "quote_volume": 522.35985, "trades": 15, "taker_buy_volume": 57.21, "taker_buy_quote": 459.70013}, {"ts": 1775250660000, "open": 8.032, "high": 8.034, "low": 8.031, "close": 8.031, "volume": 8.32, "quote_volume": 66.83078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 8.029, "high": 8.036, "low": 8.028, "close": 8.032, "volume": 19.8, "quote_volume": 159.05963, "trades": 13, "taker_buy_volume": 12.94, "taker_buy_quote": 103.97241}, {"ts": 1775250780000, "open": 8.032, "high": 8.047, "low": 8.03, "close": 8.047, "volume": 113.29, "quote_volume": 910.69229, "trades": 42, "taker_buy_volume": 87.37, "taker_buy_quote": 702.49324}, {"ts": 1775250840000, "open": 8.042, "high": 8.051, "low": 8.042, "close": 8.05, "volume": 43.34, "quote_volume": 348.73051, "trades": 18, "taker_buy_volume": 41.2, "taker_buy_quote": 331.52063}, {"ts": 1775250900000, "open": 8.045, "high": 8.056, "low": 8.045, "close": 8.056, "volume": 19.97, "quote_volume": 160.67396, "trades": 6, "taker_buy_volume": 19.97, "taker_buy_quote": 160.67396}, {"ts": 1775250960000, "open": 8.046, "high": 8.052, "low": 8.046, "close": 8.05, "volume": 9.56, "quote_volume": 76.94783, "trades": 7, "taker_buy_volume": 1.68, "taker_buy_quote": 13.52642}, {"ts": 1775251020000, "open": 8.045, "high": 8.045, "low": 8.045, "close": 8.045, "volume": 3.18, "quote_volume": 25.5831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 8.045, "high": 8.045, "low": 8.037, "close": 8.037, "volume": 8.98, "quote_volume": 72.2083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 8.039, "high": 8.053, "low": 8.037, "close": 8.053, "volume": 35.61, "quote_volume": 286.56132, "trades": 13, "taker_buy_volume": 28.96, "taker_buy_quote": 233.06887}, {"ts": 1775251200000, "open": 8.046, "high": 8.057, "low": 8.046, "close": 8.057, "volume": 10.05, "quote_volume": 80.89616, "trades": 8, "taker_buy_volume": 4.9, "taker_buy_quote": 39.45206}, {"ts": 1775251260000, "open": 8.044, "high": 8.062, "low": 8.041, "close": 8.062, "volume": 59.28, "quote_volume": 477.68518, "trades": 28, "taker_buy_volume": 56.03, "taker_buy_quote": 451.54749}, {"ts": 1775251320000, "open": 8.055, "high": 8.055, "low": 8.053, "close": 8.053, "volume": 6.5, "quote_volume": 52.3516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 8.056, "high": 8.057, "low": 8.054, "close": 8.054, "volume": 10.03, "quote_volume": 80.80088, "trades": 6, "taker_buy_volume": 3.77, "taker_buy_quote": 30.37254}, {"ts": 1775251440000, "open": 8.05, "high": 8.053, "low": 8.048, "close": 8.049, "volume": 27.21, "quote_volume": 219.04353, "trades": 15, "taker_buy_volume": 16.08, "taker_buy_quote": 129.46237}, {"ts": 1775251500000, "open": 8.048, "high": 8.05, "low": 8.046, "close": 8.048, "volume": 10.85, "quote_volume": 87.32204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 8.048, "high": 8.052, "low": 8.046, "close": 8.047, "volume": 39.63, "quote_volume": 318.94386, "trades": 13, "taker_buy_volume": 10.04, "taker_buy_quote": 80.81851}, {"ts": 1775251620000, "open": 8.046, "high": 8.046, "low": 8.046, "close": 8.046, "volume": 9.44, "quote_volume": 75.95424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 8.045, "high": 8.048, "low": 8.044, "close": 8.048, "volume": 6.43, "quote_volume": 51.74271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 8.048, "high": 8.051, "low": 8.043, "close": 8.044, "volume": 112.49, "quote_volume": 904.88595, "trades": 20, "taker_buy_volume": 5.44, "taker_buy_quote": 43.78884}, {"ts": 1775251800000, "open": 8.043, "high": 8.052, "low": 8.042, "close": 8.05, "volume": 16.95, "quote_volume": 136.4177, "trades": 12, "taker_buy_volume": 12.79, "taker_buy_quote": 102.96158}, {"ts": 1775251860000, "open": 8.046, "high": 8.05, "low": 8.042, "close": 8.048, "volume": 15.43, "quote_volume": 124.1532, "trades": 11, "taker_buy_volume": 7.32, "taker_buy_quote": 58.90413}, {"ts": 1775251920000, "open": 8.051, "high": 8.051, "low": 8.046, "close": 8.047, "volume": 14.45, "quote_volume": 116.29796, "trades": 16, "taker_buy_volume": 2.11, "taker_buy_quote": 16.98761}, {"ts": 1775251980000, "open": 8.047, "high": 8.051, "low": 8.043, "close": 8.043, "volume": 20.1, "quote_volume": 161.76452, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 8.041, "high": 8.046, "low": 8.038, "close": 8.038, "volume": 7.08, "quote_volume": 56.94028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 8.038, "high": 8.043, "low": 8.037, "close": 8.04, "volume": 17.91, "quote_volume": 143.98965, "trades": 9, "taker_buy_volume": 9.6, "taker_buy_quote": 77.18892}, {"ts": 1775252160000, "open": 8.052, "high": 8.052, "low": 8.036, "close": 8.036, "volume": 8.15, "quote_volume": 65.53393, "trades": 5, "taker_buy_volume": 0.78, "taker_buy_quote": 6.28056}, {"ts": 1775252220000, "open": 8.038, "high": 8.038, "low": 8.036, "close": 8.037, "volume": 11.51, "quote_volume": 92.51024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 8.033, "high": 8.033, "low": 8.029, "close": 8.032, "volume": 16.31, "quote_volume": 130.99288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 8.035, "high": 8.036, "low": 8.034, "close": 8.036, "volume": 6.02, "quote_volume": 48.37247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 8.034, "high": 8.038, "low": 8.03, "close": 8.038, "volume": 16.21, "quote_volume": 130.23699, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 8.041, "high": 8.042, "low": 8.039, "close": 8.039, "volume": 8.0, "quote_volume": 64.32067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 8.039, "high": 8.039, "low": 8.035, "close": 8.035, "volume": 38.02, "quote_volume": 305.57594, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 8.033, "high": 8.045, "low": 8.031, "close": 8.031, "volume": 28.57, "quote_volume": 229.71726, "trades": 13, "taker_buy_volume": 22.65, "taker_buy_quote": 182.16311}, {"ts": 1775252640000, "open": 8.033, "high": 8.035, "low": 8.032, "close": 8.035, "volume": 6.58, "quote_volume": 52.85831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 8.033, "high": 8.033, "low": 8.031, "close": 8.032, "volume": 10.08, "quote_volume": 80.96838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 8.031, "high": 8.031, "low": 8.025, "close": 8.025, "volume": 8.42, "quote_volume": 67.59051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 8.027, "high": 8.027, "low": 8.026, "close": 8.026, "volume": 6.58, "quote_volume": 52.81301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 8.027, "high": 8.029, "low": 8.024, "close": 8.024, "volume": 9.42, "quote_volume": 75.60596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 8.022, "high": 8.022, "low": 8.015, "close": 8.017, "volume": 19.57, "quote_volume": 156.94224, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 8.017, "high": 8.02, "low": 8.011, "close": 8.012, "volume": 17.92, "quote_volume": 143.64683, "trades": 12, "taker_buy_volume": 9.13, "taker_buy_quote": 73.20738}, {"ts": 1775253060000, "open": 8.012, "high": 8.015, "low": 8.012, "close": 8.012, "volume": 7.16, "quote_volume": 57.37393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 8.017, "high": 8.019, "low": 8.008, "close": 8.008, "volume": 40.79, "quote_volume": 326.79635, "trades": 18, "taker_buy_volume": 26.49, "taker_buy_quote": 212.24386}, {"ts": 1775253180000, "open": 8.007, "high": 8.009, "low": 8.007, "close": 8.009, "volume": 5.32, "quote_volume": 42.60516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 8.009, "high": 8.022, "low": 7.996, "close": 8.022, "volume": 272.69, "quote_volume": 2183.69407, "trades": 36, "taker_buy_volume": 141.98, "taker_buy_quote": 1137.94171}, {"ts": 1775253300000, "open": 8.03, "high": 8.045, "low": 8.03, "close": 8.037, "volume": 139.16, "quote_volume": 1118.79689, "trades": 38, "taker_buy_volume": 139.16, "taker_buy_quote": 1118.79689}, {"ts": 1775253360000, "open": 8.043, "high": 8.043, "low": 8.043, "close": 8.043, "volume": 6.84, "quote_volume": 55.01412, "trades": 1, "taker_buy_volume": 6.84, "taker_buy_quote": 55.01412}, {"ts": 1775253420000, "open": 8.03, "high": 8.03, "low": 8.027, "close": 8.029, "volume": 8.63, "quote_volume": 69.2862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 8.034, "high": 8.034, "low": 8.029, "close": 8.031, "volume": 4.55, "quote_volume": 36.54138, "trades": 4, "taker_buy_volume": 0.99, "taker_buy_quote": 7.95366}, {"ts": 1775253540000, "open": 8.031, "high": 8.039, "low": 8.031, "close": 8.038, "volume": 10.88, "quote_volume": 87.40695, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 8.036, "high": 8.036, "low": 8.034, "close": 8.036, "volume": 6.12, "quote_volume": 49.17393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 8.037, "high": 8.037, "low": 8.016, "close": 8.016, "volume": 7.85, "quote_volume": 63.02647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 8.015, "high": 8.028, "low": 8.015, "close": 8.028, "volume": 12.42, "quote_volume": 99.63251, "trades": 8, "taker_buy_volume": 4.07, "taker_buy_quote": 32.6452}, {"ts": 1775253780000, "open": 8.017, "high": 8.017, "low": 8.014, "close": 8.015, "volume": 9.75, "quote_volume": 78.14745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 8.015, "high": 8.018, "low": 8.015, "close": 8.018, "volume": 7.38, "quote_volume": 59.16232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 8.015, "high": 8.015, "low": 8.001, "close": 8.003, "volume": 148.96, "quote_volume": 1193.01861, "trades": 11, "taker_buy_volume": 0.83, "taker_buy_quote": 6.64747}, {"ts": 1775253960000, "open": 8.006, "high": 8.019, "low": 8.002, "close": 8.019, "volume": 28.78, "quote_volume": 230.58033, "trades": 21, "taker_buy_volume": 24.9, "taker_buy_quote": 199.52613}, {"ts": 1775254020000, "open": 8.019, "high": 8.019, "low": 8.005, "close": 8.012, "volume": 34.03, "quote_volume": 272.68999, "trades": 10, "taker_buy_volume": 18.01, "taker_buy_quote": 144.4067}, {"ts": 1775254080000, "open": 8.019, "high": 8.028, "low": 8.012, "close": 8.028, "volume": 25.53, "quote_volume": 204.81516, "trades": 15, "taker_buy_volume": 23.09, "taker_buy_quote": 185.26588}, {"ts": 1775254140000, "open": 8.035, "high": 8.041, "low": 8.031, "close": 8.041, "volume": 26.77, "quote_volume": 215.17262, "trades": 12, "taker_buy_volume": 25.18, "taker_buy_quote": 202.40333}, {"ts": 1775254200000, "open": 8.033, "high": 8.038, "low": 8.033, "close": 8.034, "volume": 22.66, "quote_volume": 182.09515, "trades": 6, "taker_buy_volume": 12.16, "taker_buy_quote": 97.74208}, {"ts": 1775254260000, "open": 8.037, "high": 8.037, "low": 8.028, "close": 8.03, "volume": 149.18, "quote_volume": 1197.97257, "trades": 17, "taker_buy_volume": 64.32, "taker_buy_quote": 516.636}, {"ts": 1775254320000, "open": 8.024, "high": 8.024, "low": 8.024, "close": 8.024, "volume": 7.23, "quote_volume": 58.01352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 8.024, "high": 8.024, "low": 8.023, "close": 8.024, "volume": 5.89, "quote_volume": 47.25816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 8.024, "high": 8.025, "low": 8.024, "close": 8.024, "volume": 10.35, "quote_volume": 83.05062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 8.024, "high": 8.024, "low": 8.018, "close": 8.018, "volume": 6.13, "quote_volume": 49.16558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 8.018, "high": 8.019, "low": 8.014, "close": 8.014, "volume": 21.75, "quote_volume": 174.3672, "trades": 7, "taker_buy_volume": 6.23, "taker_buy_quote": 49.95837}, {"ts": 1775254620000, "open": 8.011, "high": 8.018, "low": 8.011, "close": 8.018, "volume": 24.09, "quote_volume": 193.12378, "trades": 6, "taker_buy_volume": 22.65, "taker_buy_quote": 181.58794}, {"ts": 1775254680000, "open": 8.012, "high": 8.03, "low": 8.012, "close": 8.03, "volume": 136.22, "quote_volume": 1093.43342, "trades": 22, "taker_buy_volume": 133.58, "taker_buy_quote": 1072.27243}, {"ts": 1775254740000, "open": 8.026, "high": 8.026, "low": 8.025, "close": 8.025, "volume": 7.03, "quote_volume": 56.4181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 8.025, "high": 8.025, "low": 8.024, "close": 8.024, "volume": 10.46, "quote_volume": 83.93877, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 8.024, "high": 8.024, "low": 8.024, "close": 8.024, "volume": 11.42, "quote_volume": 91.63408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 8.024, "high": 8.024, "low": 8.017, "close": 8.017, "volume": 12.95, "quote_volume": 103.85469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 8.014, "high": 8.014, "low": 8.013, "close": 8.013, "volume": 4.04, "quote_volume": 32.37541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 8.013, "high": 8.013, "low": 8.011, "close": 8.011, "volume": 8.31, "quote_volume": 66.57717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 8.012, "high": 8.016, "low": 8.012, "close": 8.012, "volume": 9.17, "quote_volume": 73.48739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 8.012, "high": 8.013, "low": 8.006, "close": 8.006, "volume": 19.58, "quote_volume": 156.85136, "trades": 9, "taker_buy_volume": 5.38, "taker_buy_quote": 43.10994}, {"ts": 1775255220000, "open": 8.011, "high": 8.011, "low": 8.005, "close": 8.008, "volume": 14.29, "quote_volume": 114.45091, "trades": 4, "taker_buy_volume": 8.67, "taker_buy_quote": 69.45537}, {"ts": 1775255280000, "open": 8.003, "high": 8.004, "low": 8.0, "close": 8.003, "volume": 19.69, "quote_volume": 157.58189, "trades": 6, "taker_buy_volume": 12.15, "taker_buy_quote": 97.2486}, {"ts": 1775255340000, "open": 8.003, "high": 8.007, "low": 7.999, "close": 8.002, "volume": 21.74, "quote_volume": 173.97485, "trades": 10, "taker_buy_volume": 9.24, "taker_buy_quote": 73.96819}, {"ts": 1775255400000, "open": 8.005, "high": 8.005, "low": 8.002, "close": 8.002, "volume": 5.74, "quote_volume": 45.93933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 8.002, "high": 8.003, "low": 8.0, "close": 8.003, "volume": 10.95, "quote_volume": 87.61887, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 8.002, "high": 8.013, "low": 8.002, "close": 8.013, "volume": 7.33, "quote_volume": 58.70531, "trades": 7, "taker_buy_volume": 5.01, "taker_buy_quote": 40.14067}, {"ts": 1775255580000, "open": 8.019, "high": 8.021, "low": 8.011, "close": 8.016, "volume": 23.93, "quote_volume": 191.87075, "trades": 7, "taker_buy_volume": 2.37, "taker_buy_quote": 18.98607}, {"ts": 1775255640000, "open": 8.015, "high": 8.016, "low": 8.009, "close": 8.013, "volume": 140.64, "quote_volume": 1126.6947, "trades": 17, "taker_buy_volume": 7.67, "taker_buy_quote": 61.45208}, {"ts": 1775255700000, "open": 8.013, "high": 8.016, "low": 8.008, "close": 8.013, "volume": 17.37, "quote_volume": 139.17569, "trades": 10, "taker_buy_volume": 10.2, "taker_buy_quote": 81.7353}, {"ts": 1775255760000, "open": 8.01, "high": 8.01, "low": 8.007, "close": 8.008, "volume": 12.09, "quote_volume": 96.81801, "trades": 7, "taker_buy_volume": 1.63, "taker_buy_quote": 13.0563}, {"ts": 1775255820000, "open": 8.008, "high": 8.008, "low": 8.006, "close": 8.007, "volume": 10.25, "quote_volume": 82.07524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 8.007, "high": 8.011, "low": 8.007, "close": 8.009, "volume": 72.79, "quote_volume": 583.03229, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 8.01, "high": 8.01, "low": 8.001, "close": 8.001, "volume": 14.99, "quote_volume": 120.01441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 8.002, "high": 8.002, "low": 8.0, "close": 8.0, "volume": 9.46, "quote_volume": 75.69152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 8.57, "quote_volume": 68.56, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 8.005, "high": 8.008, "low": 8.002, "close": 8.002, "volume": 27.7, "quote_volume": 221.7503, "trades": 7, "taker_buy_volume": 22.54, "taker_buy_quote": 180.45706}, {"ts": 1775256180000, "open": 8.003, "high": 8.003, "low": 8.003, "close": 8.003, "volume": 2.29, "quote_volume": 18.32687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 7.999, "high": 8.001, "low": 7.999, "close": 8.001, "volume": 14.27, "quote_volume": 114.16719, "trades": 4, "taker_buy_volume": 13.18, "taker_buy_quote": 105.44828}, {"ts": 1775256300000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 1.32, "quote_volume": 10.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 8.0, "high": 8.0, "low": 7.992, "close": 7.992, "volume": 25.14, "quote_volume": 200.98908, "trades": 8, "taker_buy_volume": 20.58, "taker_buy_quote": 164.52301}, {"ts": 1775256420000, "open": 7.995, "high": 7.996, "low": 7.995, "close": 7.996, "volume": 13.59, "quote_volume": 108.66382, "trades": 5, "taker_buy_volume": 11.77, "taker_buy_quote": 94.11292}, {"ts": 1775256480000, "open": 8.004, "high": 8.01, "low": 8.002, "close": 8.01, "volume": 82.73, "quote_volume": 662.34627, "trades": 27, "taker_buy_volume": 63.68, "taker_buy_quote": 509.88027}, {"ts": 1775256540000, "open": 8.013, "high": 8.032, "low": 8.013, "close": 8.028, "volume": 111.23, "quote_volume": 892.29291, "trades": 30, "taker_buy_volume": 108.96, "taker_buy_quote": 874.06935}, {"ts": 1775256600000, "open": 8.03, "high": 8.04, "low": 8.03, "close": 8.033, "volume": 28.92, "quote_volume": 232.36807, "trades": 20, "taker_buy_volume": 11.96, "taker_buy_quote": 96.12356}, {"ts": 1775256660000, "open": 8.033, "high": 8.033, "low": 8.033, "close": 8.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 8.031, "high": 8.033, "low": 8.03, "close": 8.03, "volume": 8.63, "quote_volume": 69.31169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 8.036, "high": 8.047, "low": 8.029, "close": 8.04, "volume": 34.42, "quote_volume": 276.77118, "trades": 21, "taker_buy_volume": 26.64, "taker_buy_quote": 214.24646}, {"ts": 1775256840000, "open": 8.045, "high": 8.05, "low": 8.034, "close": 8.05, "volume": 116.65, "quote_volume": 938.4193, "trades": 35, "taker_buy_volume": 104.52, "taker_buy_quote": 840.90764}, {"ts": 1775256900000, "open": 8.05, "high": 8.064, "low": 8.05, "close": 8.055, "volume": 222.16, "quote_volume": 1789.59298, "trades": 27, "taker_buy_volume": 217.57, "taker_buy_quote": 1752.60796}, {"ts": 1775256960000, "open": 8.061, "high": 8.061, "low": 8.043, "close": 8.044, "volume": 52.74, "quote_volume": 424.40536, "trades": 26, "taker_buy_volume": 1.73, "taker_buy_quote": 13.94553}, {"ts": 1775257020000, "open": 8.046, "high": 8.046, "low": 8.044, "close": 8.044, "volume": 1.64, "quote_volume": 13.19462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 8.044, "high": 8.044, "low": 8.042, "close": 8.042, "volume": 6.89, "quote_volume": 55.41798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 8.05, "high": 8.058, "low": 8.043, "close": 8.058, "volume": 28.71, "quote_volume": 231.19402, "trades": 10, "taker_buy_volume": 18.23, "taker_buy_quote": 146.86307}, {"ts": 1775257200000, "open": 8.058, "high": 8.06, "low": 8.05, "close": 8.053, "volume": 181.82, "quote_volume": 1464.21293, "trades": 57, "taker_buy_volume": 42.64, "taker_buy_quote": 343.44329}, {"ts": 1775257260000, "open": 8.046, "high": 8.046, "low": 8.037, "close": 8.039, "volume": 13.36, "quote_volume": 107.4351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 8.035, "high": 8.044, "low": 8.034, "close": 8.044, "volume": 29.48, "quote_volume": 236.92695, "trades": 21, "taker_buy_volume": 10.86, "taker_buy_quote": 87.27997}, {"ts": 1775257380000, "open": 8.04, "high": 8.047, "low": 8.04, "close": 8.042, "volume": 51.32, "quote_volume": 412.85058, "trades": 12, "taker_buy_volume": 41.8, "taker_buy_quote": 336.27786}, {"ts": 1775257440000, "open": 8.035, "high": 8.035, "low": 8.033, "close": 8.033, "volume": 4.22, "quote_volume": 33.90306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 8.028, "high": 8.028, "low": 8.024, "close": 8.024, "volume": 10.38, "quote_volume": 83.30468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 8.024, "high": 8.036, "low": 8.024, "close": 8.036, "volume": 6.93, "quote_volume": 55.64799, "trades": 6, "taker_buy_volume": 3.6, "taker_buy_quote": 28.92807}, {"ts": 1775257620000, "open": 8.025, "high": 8.026, "low": 8.025, "close": 8.025, "volume": 10.67, "quote_volume": 85.63199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 8.022, "high": 8.023, "low": 8.015, "close": 8.018, "volume": 96.28, "quote_volume": 772.20567, "trades": 10, "taker_buy_volume": 9.05, "taker_buy_quote": 72.59924}, {"ts": 1775257740000, "open": 8.027, "high": 8.027, "low": 8.02, "close": 8.02, "volume": 8.2, "quote_volume": 65.78227, "trades": 4, "taker_buy_volume": 2.61, "taker_buy_quote": 20.95047}, {"ts": 1775257800000, "open": 8.028, "high": 8.03, "low": 8.016, "close": 8.016, "volume": 38.28, "quote_volume": 307.13435, "trades": 16, "taker_buy_volume": 18.7, "taker_buy_quote": 150.10257}, {"ts": 1775257860000, "open": 8.015, "high": 8.022, "low": 8.014, "close": 8.014, "volume": 11.58, "quote_volume": 92.86214, "trades": 4, "taker_buy_volume": 8.44, "taker_buy_quote": 67.69646}, {"ts": 1775257920000, "open": 8.014, "high": 8.033, "low": 8.014, "close": 8.033, "volume": 136.6, "quote_volume": 1096.3823, "trades": 31, "taker_buy_volume": 135.05, "taker_buy_quote": 1083.9606}, {"ts": 1775257980000, "open": 8.03, "high": 8.03, "low": 8.03, "close": 8.03, "volume": 4.68, "quote_volume": 37.5804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 8.03, "high": 8.03, "low": 8.03, "close": 8.03, "volume": 5.79, "quote_volume": 46.4937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 8.038, "high": 8.044, "low": 8.033, "close": 8.044, "volume": 34.92, "quote_volume": 280.86214, "trades": 7, "taker_buy_volume": 32.7, "taker_buy_quote": 263.02888}, {"ts": 1775258160000, "open": 8.04, "high": 8.04, "low": 8.036, "close": 8.036, "volume": 9.68, "quote_volume": 77.80606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 8.029, "high": 8.035, "low": 8.029, "close": 8.029, "volume": 40.98, "quote_volume": 329.15649, "trades": 15, "taker_buy_volume": 34.24, "taker_buy_quote": 275.03566}, {"ts": 1775258280000, "open": 8.024, "high": 8.027, "low": 8.024, "close": 8.024, "volume": 16.48, "quote_volume": 132.24794, "trades": 8, "taker_buy_volume": 4.14, "taker_buy_quote": 33.23178}, {"ts": 1775258340000, "open": 8.028, "high": 8.032, "low": 8.028, "close": 8.032, "volume": 4.62, "quote_volume": 37.10072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 8.032, "high": 8.032, "low": 8.022, "close": 8.022, "volume": 58.25, "quote_volume": 467.45046, "trades": 10, "taker_buy_volume": 25.35, "taker_buy_quote": 203.46141}, {"ts": 1775258460000, "open": 8.022, "high": 8.024, "low": 8.021, "close": 8.024, "volume": 16.3, "quote_volume": 130.7732, "trades": 5, "taker_buy_volume": 8.72, "taker_buy_quote": 69.96928}, {"ts": 1775258520000, "open": 8.021, "high": 8.021, "low": 8.019, "close": 8.019, "volume": 8.69, "quote_volume": 69.69723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 8.021, "high": 8.023, "low": 8.016, "close": 8.016, "volume": 26.46, "quote_volume": 212.19639, "trades": 9, "taker_buy_volume": 15.59, "taker_buy_quote": 125.04653}, {"ts": 1775258640000, "open": 8.017, "high": 8.021, "low": 8.015, "close": 8.015, "volume": 7.22, "quote_volume": 57.88248, "trades": 6, "taker_buy_volume": 2.26, "taker_buy_quote": 18.12302}, {"ts": 1775258700000, "open": 8.019, "high": 8.024, "low": 8.017, "close": 8.02, "volume": 47.91, "quote_volume": 384.37014, "trades": 11, "taker_buy_volume": 38.43, "taker_buy_quote": 308.34277}, {"ts": 1775258760000, "open": 8.02, "high": 8.034, "low": 8.02, "close": 8.034, "volume": 183.62, "quote_volume": 1473.88423, "trades": 23, "taker_buy_volume": 181.15, "taker_buy_quote": 1454.06989}, {"ts": 1775258820000, "open": 8.038, "high": 8.045, "low": 8.037, "close": 8.039, "volume": 48.34, "quote_volume": 388.76307, "trades": 18, "taker_buy_volume": 40.91, "taker_buy_quote": 329.04158}, {"ts": 1775258880000, "open": 8.04, "high": 8.04, "low": 8.037, "close": 8.037, "volume": 5.37, "quote_volume": 43.16943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 8.037, "high": 8.067, "low": 8.037, "close": 8.067, "volume": 359.03, "quote_volume": 2893.22203, "trades": 50, "taker_buy_volume": 336.94, "taker_buy_quote": 2715.27053}, {"ts": 1775259000000, "open": 8.065, "high": 8.065, "low": 8.05, "close": 8.053, "volume": 5.07, "quote_volume": 40.8354, "trades": 3, "taker_buy_volume": 0.92, "taker_buy_quote": 7.4198}, {"ts": 1775259060000, "open": 8.055, "high": 8.055, "low": 8.05, "close": 8.052, "volume": 8.74, "quote_volume": 70.3729, "trades": 4, "taker_buy_volume": 2.44, "taker_buy_quote": 19.6542}, {"ts": 1775259120000, "open": 8.062, "high": 8.064, "low": 8.057, "close": 8.061, "volume": 7.26, "quote_volume": 58.52353, "trades": 6, "taker_buy_volume": 3.13, "taker_buy_quote": 25.23724}, {"ts": 1775259180000, "open": 8.061, "high": 8.062, "low": 8.059, "close": 8.062, "volume": 8.58, "quote_volume": 69.15977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 8.071, "high": 8.084, "low": 8.071, "close": 8.084, "volume": 59.33, "quote_volume": 479.07377, "trades": 21, "taker_buy_volume": 59.33, "taker_buy_quote": 479.07377}, {"ts": 1775259300000, "open": 8.082, "high": 8.09, "low": 8.081, "close": 8.09, "volume": 127.66, "quote_volume": 1032.60142, "trades": 14, "taker_buy_volume": 122.73, "taker_buy_quote": 992.76031}, {"ts": 1775259360000, "open": 8.092, "high": 8.105, "low": 8.092, "close": 8.105, "volume": 158.8, "quote_volume": 1285.95531, "trades": 21, "taker_buy_volume": 158.8, "taker_buy_quote": 1285.95531}, {"ts": 1775259420000, "open": 8.1, "high": 8.11, "low": 8.098, "close": 8.11, "volume": 71.85, "quote_volume": 582.56351, "trades": 12, "taker_buy_volume": 63.87, "taker_buy_quote": 517.92729}, {"ts": 1775259480000, "open": 8.103, "high": 8.105, "low": 8.081, "close": 8.088, "volume": 136.11, "quote_volume": 1100.8465, "trades": 12, "taker_buy_volume": 14.52, "taker_buy_quote": 117.53877}, {"ts": 1775259540000, "open": 8.071, "high": 8.087, "low": 8.071, "close": 8.087, "volume": 112.01, "quote_volume": 905.39538, "trades": 16, "taker_buy_volume": 110.01, "taker_buy_quote": 889.25338}, {"ts": 1775259600000, "open": 8.085, "high": 8.088, "low": 8.08, "close": 8.082, "volume": 22.84, "quote_volume": 184.64496, "trades": 10, "taker_buy_volume": 16.68, "taker_buy_quote": 134.85785}, {"ts": 1775259660000, "open": 8.08, "high": 8.08, "low": 8.077, "close": 8.077, "volume": 5.5, "quote_volume": 44.43391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 8.077, "high": 8.086, "low": 8.077, "close": 8.081, "volume": 51.86, "quote_volume": 419.26791, "trades": 10, "taker_buy_volume": 13.73, "taker_buy_quote": 111.00925}, {"ts": 1775259780000, "open": 8.077, "high": 8.077, "low": 8.071, "close": 8.071, "volume": 8.56, "quote_volume": 69.10199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 8.071, "high": 8.071, "low": 8.067, "close": 8.067, "volume": 10.33, "quote_volume": 83.34371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 8.066, "high": 8.075, "low": 8.066, "close": 8.073, "volume": 10.85, "quote_volume": 87.58779, "trades": 6, "taker_buy_volume": 6.39, "taker_buy_quote": 51.59691}, {"ts": 1775259960000, "open": 8.069, "high": 8.069, "low": 8.067, "close": 8.067, "volume": 12.23, "quote_volume": 98.67125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 8.066, "high": 8.069, "low": 8.064, "close": 8.064, "volume": 23.1, "quote_volume": 186.36546, "trades": 5, "taker_buy_volume": 14.6, "taker_buy_quote": 117.8074}, {"ts": 1775260080000, "open": 8.063, "high": 8.07, "low": 8.063, "close": 8.066, "volume": 26.58, "quote_volume": 214.43174, "trades": 7, "taker_buy_volume": 19.04, "taker_buy_quote": 153.62142}, {"ts": 1775260140000, "open": 8.066, "high": 8.076, "low": 8.066, "close": 8.072, "volume": 16.51, "quote_volume": 133.30634, "trades": 7, "taker_buy_volume": 12.38, "taker_buy_quote": 99.97564}, {"ts": 1775260200000, "open": 8.069, "high": 8.069, "low": 8.067, "close": 8.067, "volume": 7.51, "quote_volume": 60.58649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 8.064, "high": 8.068, "low": 8.064, "close": 8.065, "volume": 14.65, "quote_volume": 118.17246, "trades": 6, "taker_buy_volume": 6.47, "taker_buy_quote": 52.19996}, {"ts": 1775260320000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 6.34, "quote_volume": 51.12576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 8.064, "high": 8.065, "low": 8.061, "close": 8.061, "volume": 16.19, "quote_volume": 130.54327, "trades": 6, "taker_buy_volume": 6.3, "taker_buy_quote": 50.8095}, {"ts": 1775260440000, "open": 8.063, "high": 8.068, "low": 8.059, "close": 8.068, "volume": 20.0, "quote_volume": 161.23866, "trades": 10, "taker_buy_volume": 10.78, "taker_buy_quote": 86.93468}, {"ts": 1775260500000, "open": 8.063, "high": 8.063, "low": 8.063, "close": 8.063, "volume": 2.67, "quote_volume": 21.52821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 8.063, "high": 8.064, "low": 8.061, "close": 8.061, "volume": 20.61, "quote_volume": 166.17341, "trades": 8, "taker_buy_volume": 6.4, "taker_buy_quote": 51.6096}, {"ts": 1775260620000, "open": 8.06, "high": 8.064, "low": 8.059, "close": 8.059, "volume": 14.01, "quote_volume": 112.9409, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 44.99712}, {"ts": 1775260680000, "open": 8.059, "high": 8.059, "low": 8.056, "close": 8.056, "volume": 15.07, "quote_volume": 121.43506, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 8.058, "high": 8.064, "low": 8.055, "close": 8.064, "volume": 68.18, "quote_volume": 549.56829, "trades": 35, "taker_buy_volume": 59.74, "taker_buy_quote": 481.57232}, {"ts": 1775260800000, "open": 8.061, "high": 8.07, "low": 8.061, "close": 8.065, "volume": 56.37, "quote_volume": 454.666, "trades": 32, "taker_buy_volume": 32.6, "taker_buy_quote": 263.04133}, {"ts": 1775260860000, "open": 8.065, "high": 8.066, "low": 8.021, "close": 8.027, "volume": 688.13, "quote_volume": 5532.80908, "trades": 72, "taker_buy_volume": 181.25, "taker_buy_quote": 1455.77702}, {"ts": 1775260920000, "open": 8.027, "high": 8.027, "low": 8.027, "close": 8.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 8.041, "high": 8.049, "low": 8.041, "close": 8.044, "volume": 44.28, "quote_volume": 356.27385, "trades": 31, "taker_buy_volume": 41.36, "taker_buy_quote": 332.78537}, {"ts": 1775261040000, "open": 8.044, "high": 8.044, "low": 8.038, "close": 8.038, "volume": 51.33, "quote_volume": 412.88886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 8.047, "high": 8.047, "low": 8.028, "close": 8.03, "volume": 10.28, "quote_volume": 82.63346, "trades": 7, "taker_buy_volume": 3.86, "taker_buy_quote": 31.06142}, {"ts": 1775261160000, "open": 8.03, "high": 8.03, "low": 8.029, "close": 8.03, "volume": 7.43, "quote_volume": 59.6612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 8.029, "high": 8.029, "low": 8.026, "close": 8.026, "volume": 8.53, "quote_volume": 68.46937, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 8.028, "high": 8.038, "low": 8.026, "close": 8.038, "volume": 8.88, "quote_volume": 71.29602, "trades": 8, "taker_buy_volume": 1.86, "taker_buy_quote": 14.95068}, {"ts": 1775261340000, "open": 8.044, "high": 8.048, "low": 8.036, "close": 8.048, "volume": 35.31, "quote_volume": 284.07479, "trades": 10, "taker_buy_volume": 28.08, "taker_buy_quote": 225.96066}, {"ts": 1775261400000, "open": 8.047, "high": 8.05, "low": 8.035, "close": 8.041, "volume": 66.94, "quote_volume": 538.41117, "trades": 20, "taker_buy_volume": 60.67, "taker_buy_quote": 488.01076}, {"ts": 1775261460000, "open": 8.031, "high": 8.038, "low": 8.029, "close": 8.038, "volume": 24.79, "quote_volume": 199.19538, "trades": 8, "taker_buy_volume": 17.85, "taker_buy_quote": 143.46872}, {"ts": 1775261520000, "open": 8.039, "high": 8.041, "low": 8.035, "close": 8.035, "volume": 16.26, "quote_volume": 130.70996, "trades": 10, "taker_buy_volume": 13.37, "taker_buy_quote": 107.48881}, {"ts": 1775261580000, "open": 8.03, "high": 8.03, "low": 8.024, "close": 8.024, "volume": 10.05, "quote_volume": 80.65904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 8.023, "high": 8.03, "low": 8.023, "close": 8.027, "volume": 14.89, "quote_volume": 119.51268, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 44.165}, {"ts": 1775261700000, "open": 8.027, "high": 8.029, "low": 8.027, "close": 8.029, "volume": 46.35, "quote_volume": 372.09828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 8.028, "high": 8.028, "low": 8.022, "close": 8.023, "volume": 9.27, "quote_volume": 74.39033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 8.022, "high": 8.022, "low": 8.013, "close": 8.013, "volume": 32.57, "quote_volume": 261.18708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 8.013, "high": 8.013, "low": 8.01, "close": 8.01, "volume": 15.9, "quote_volume": 127.36184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 8.017, "high": 8.034, "low": 8.017, "close": 8.03, "volume": 169.77, "quote_volume": 1361.90227, "trades": 50, "taker_buy_volume": 165.44, "taker_buy_quote": 1327.13237}, {"ts": 1775262000000, "open": 8.033, "high": 8.035, "low": 8.03, "close": 8.03, "volume": 29.02, "quote_volume": 233.11198, "trades": 23, "taker_buy_volume": 6.25, "taker_buy_quote": 50.20875}, {"ts": 1775262060000, "open": 8.032, "high": 8.041, "low": 8.029, "close": 8.041, "volume": 35.55, "quote_volume": 285.69217, "trades": 28, "taker_buy_volume": 21.78, "taker_buy_quote": 175.03773}, {"ts": 1775262120000, "open": 8.042, "high": 8.044, "low": 8.039, "close": 8.039, "volume": 14.59, "quote_volume": 117.33519, "trades": 13, "taker_buy_volume": 8.34, "taker_buy_quote": 67.07894}, {"ts": 1775262180000, "open": 8.042, "high": 8.042, "low": 8.038, "close": 8.038, "volume": 5.9, "quote_volume": 47.4292, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.0525}, {"ts": 1775262240000, "open": 8.043, "high": 8.043, "low": 8.034, "close": 8.034, "volume": 15.01, "quote_volume": 120.62874, "trades": 10, "taker_buy_volume": 1.25, "taker_buy_quote": 10.05375}, {"ts": 1775262300000, "open": 8.036, "high": 8.036, "low": 8.033, "close": 8.033, "volume": 8.07, "quote_volume": 64.84008, "trades": 4, "taker_buy_volume": 4.59, "taker_buy_quote": 36.88524}, {"ts": 1775262360000, "open": 8.038, "high": 8.048, "low": 8.038, "close": 8.043, "volume": 33.05, "quote_volume": 265.85752, "trades": 31, "taker_buy_volume": 27.42, "taker_buy_quote": 220.56793}, {"ts": 1775262420000, "open": 8.049, "high": 8.049, "low": 8.04, "close": 8.045, "volume": 20.14, "quote_volume": 162.04219, "trades": 18, "taker_buy_volume": 9.12, "taker_buy_quote": 73.40203}, {"ts": 1775262480000, "open": 8.048, "high": 8.048, "low": 8.043, "close": 8.043, "volume": 16.45, "quote_volume": 132.35105, "trades": 12, "taker_buy_volume": 7.24, "taker_buy_quote": 58.26377}, {"ts": 1775262540000, "open": 8.048, "high": 8.053, "low": 8.046, "close": 8.051, "volume": 20.51, "quote_volume": 165.09056, "trades": 16, "taker_buy_volume": 11.48, "taker_buy_quote": 92.41969}, {"ts": 1775262600000, "open": 8.054, "high": 8.062, "low": 8.054, "close": 8.06, "volume": 20.72, "quote_volume": 166.97852, "trades": 18, "taker_buy_volume": 12.77, "taker_buy_quote": 102.90452}, {"ts": 1775262660000, "open": 8.063, "high": 8.07, "low": 8.063, "close": 8.07, "volume": 16.11, "quote_volume": 129.96227, "trades": 13, "taker_buy_volume": 13.7, "taker_buy_quote": 110.51357}, {"ts": 1775262720000, "open": 8.071, "high": 8.09, "low": 8.071, "close": 8.086, "volume": 243.24, "quote_volume": 1965.84221, "trades": 61, "taker_buy_volume": 149.57, "taker_buy_quote": 1208.1069}, {"ts": 1775262780000, "open": 8.087, "high": 8.088, "low": 8.076, "close": 8.079, "volume": 22.1, "quote_volume": 178.61339, "trades": 17, "taker_buy_volume": 8.4, "taker_buy_quote": 67.90382}, {"ts": 1775262840000, "open": 8.077, "high": 8.079, "low": 8.074, "close": 8.079, "volume": 19.47, "quote_volume": 157.26095, "trades": 13, "taker_buy_volume": 3.72, "taker_buy_quote": 30.05016}, {"ts": 1775262900000, "open": 8.08, "high": 8.105, "low": 8.08, "close": 8.099, "volume": 156.58, "quote_volume": 1268.0541, "trades": 70, "taker_buy_volume": 152.86, "taker_buy_quote": 1237.9221}, {"ts": 1775262960000, "open": 8.102, "high": 8.108, "low": 8.102, "close": 8.108, "volume": 10.91, "quote_volume": 88.42725, "trades": 9, "taker_buy_volume": 9.67, "taker_buy_quote": 78.37829}, {"ts": 1775263020000, "open": 8.106, "high": 8.106, "low": 8.1, "close": 8.1, "volume": 8.68, "quote_volume": 70.33404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 8.099, "high": 8.108, "low": 8.097, "close": 8.108, "volume": 21.37, "quote_volume": 173.17272, "trades": 16, "taker_buy_volume": 11.53, "taker_buy_quote": 93.4462}, {"ts": 1775263140000, "open": 8.106, "high": 8.106, "low": 8.087, "close": 8.087, "volume": 24.8, "quote_volume": 200.7932, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 8.086, "high": 8.086, "low": 8.086, "close": 8.086, "volume": 2.32, "quote_volume": 18.75952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 8.085, "high": 8.085, "low": 8.076, "close": 8.076, "volume": 104.11, "quote_volume": 841.05986, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 8.075, "high": 8.075, "low": 8.073, "close": 8.074, "volume": 13.64, "quote_volume": 110.12623, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 8.074, "high": 8.078, "low": 8.073, "close": 8.074, "volume": 9.65, "quote_volume": 77.92042, "trades": 7, "taker_buy_volume": 2.39, "taker_buy_quote": 19.30642}, {"ts": 1775263440000, "open": 8.073, "high": 8.089, "low": 8.073, "close": 8.077, "volume": 170.86, "quote_volume": 1381.46159, "trades": 42, "taker_buy_volume": 158.39, "taker_buy_quote": 1280.72624}, {"ts": 1775263500000, "open": 8.082, "high": 8.088, "low": 8.082, "close": 8.086, "volume": 20.89, "quote_volume": 168.9261, "trades": 18, "taker_buy_volume": 11.0, "taker_buy_quote": 88.9402}, {"ts": 1775263560000, "open": 8.089, "high": 8.1, "low": 8.084, "close": 8.084, "volume": 174.27, "quote_volume": 1410.71209, "trades": 97, "taker_buy_volume": 134.39, "taker_buy_quote": 1088.03034}, {"ts": 1775263620000, "open": 8.089, "high": 8.102, "low": 8.088, "close": 8.094, "volume": 267.64, "quote_volume": 2166.15479, "trades": 58, "taker_buy_volume": 72.2, "taker_buy_quote": 584.68955}, {"ts": 1775263680000, "open": 8.093, "high": 8.093, "low": 8.091, "close": 8.091, "volume": 2.49, "quote_volume": 20.15031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 8.095, "high": 8.097, "low": 8.089, "close": 8.094, "volume": 248.55, "quote_volume": 2011.44542, "trades": 46, "taker_buy_volume": 19.09, "taker_buy_quote": 154.52056}, {"ts": 1775263800000, "open": 8.091, "high": 8.099, "low": 8.091, "close": 8.095, "volume": 55.72, "quote_volume": 451.09618, "trades": 50, "taker_buy_volume": 26.76, "taker_buy_quote": 216.66003}, {"ts": 1775263860000, "open": 8.099, "high": 8.107, "low": 8.095, "close": 8.106, "volume": 32.55, "quote_volume": 263.71177, "trades": 31, "taker_buy_volume": 16.12, "taker_buy_quote": 130.62178}, {"ts": 1775263920000, "open": 8.107, "high": 8.11, "low": 8.107, "close": 8.107, "volume": 11.24, "quote_volume": 91.14522, "trades": 9, "taker_buy_volume": 5.03, "taker_buy_quote": 40.78764}, {"ts": 1775263980000, "open": 8.107, "high": 8.107, "low": 8.102, "close": 8.102, "volume": 38.83, "quote_volume": 314.74603, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 8.101, "high": 8.104, "low": 8.1, "close": 8.1, "volume": 19.97, "quote_volume": 161.77458, "trades": 11, "taker_buy_volume": 5.2, "taker_buy_quote": 42.13634}, {"ts": 1775264100000, "open": 8.1, "high": 8.159, "low": 8.1, "close": 8.148, "volume": 838.41, "quote_volume": 6816.48918, "trades": 196, "taker_buy_volume": 802.64, "taker_buy_quote": 6525.57617}, {"ts": 1775264160000, "open": 8.147, "high": 8.147, "low": 8.142, "close": 8.142, "volume": 21.35, "quote_volume": 173.86411, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 8.141, "high": 8.152, "low": 8.13, "close": 8.138, "volume": 666.15, "quote_volume": 5421.54289, "trades": 118, "taker_buy_volume": 209.18, "taker_buy_quote": 1703.71058}, {"ts": 1775264280000, "open": 8.138, "high": 8.138, "low": 8.138, "close": 8.138, "volume": 0.76, "quote_volume": 6.18488, "trades": 1, "taker_buy_volume": 0.76, "taker_buy_quote": 6.18488}, {"ts": 1775264340000, "open": 8.138, "high": 8.148, "low": 8.134, "close": 8.134, "volume": 34.65, "quote_volume": 282.12278, "trades": 28, "taker_buy_volume": 22.22, "taker_buy_quote": 180.94125}, {"ts": 1775264400000, "open": 8.133, "high": 8.138, "low": 8.13, "close": 8.138, "volume": 16.1, "quote_volume": 130.96363, "trades": 10, "taker_buy_volume": 4.96, "taker_buy_quote": 40.35704}, {"ts": 1775264460000, "open": 8.137, "high": 8.137, "low": 8.128, "close": 8.135, "volume": 20.23, "quote_volume": 164.52602, "trades": 18, "taker_buy_volume": 7.83, "taker_buy_quote": 63.68302}, {"ts": 1775264520000, "open": 8.132, "high": 8.142, "low": 8.132, "close": 8.142, "volume": 18.26, "quote_volume": 148.6107, "trades": 13, "taker_buy_volume": 11.6, "taker_buy_quote": 94.41459}, {"ts": 1775264580000, "open": 8.142, "high": 8.142, "low": 8.125, "close": 8.126, "volume": 24.84, "quote_volume": 202.03731, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 8.125, "high": 8.125, "low": 8.122, "close": 8.122, "volume": 8.49, "quote_volume": 68.96019, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 8.126, "high": 8.137, "low": 8.123, "close": 8.131, "volume": 39.34, "quote_volume": 319.84248, "trades": 37, "taker_buy_volume": 29.81, "taker_buy_quote": 242.38813}, {"ts": 1775264760000, "open": 8.129, "high": 8.13, "low": 8.126, "close": 8.127, "volume": 19.6, "quote_volume": 159.29728, "trades": 10, "taker_buy_volume": 8.71, "taker_buy_quote": 70.79237}, {"ts": 1775264820000, "open": 8.126, "high": 8.14, "low": 8.126, "close": 8.14, "volume": 40.59, "quote_volume": 330.22264, "trades": 42, "taker_buy_volume": 26.62, "taker_buy_quote": 216.6037}, {"ts": 1775264880000, "open": 8.132, "high": 8.147, "low": 8.132, "close": 8.14, "volume": 299.7, "quote_volume": 2439.41681, "trades": 37, "taker_buy_volume": 286.15, "taker_buy_quote": 2329.08819}, {"ts": 1775264940000, "open": 8.147, "high": 8.149, "low": 8.144, "close": 8.144, "volume": 16.13, "quote_volume": 131.40405, "trades": 7, "taker_buy_volume": 9.77, "taker_buy_quote": 79.60461}, {"ts": 1775265000000, "open": 8.143, "high": 8.144, "low": 8.127, "close": 8.127, "volume": 52.67, "quote_volume": 428.66959, "trades": 37, "taker_buy_volume": 27.89, "taker_buy_quote": 227.07243}, {"ts": 1775265060000, "open": 8.127, "high": 8.127, "low": 8.119, "close": 8.121, "volume": 23.86, "quote_volume": 193.79836, "trades": 19, "taker_buy_volume": 8.18, "taker_buy_quote": 66.43894}, {"ts": 1775265120000, "open": 8.121, "high": 8.124, "low": 8.12, "close": 8.12, "volume": 20.66, "quote_volume": 167.77145, "trades": 11, "taker_buy_volume": 0.8, "taker_buy_quote": 6.4992}, {"ts": 1775265180000, "open": 8.12, "high": 8.12, "low": 8.102, "close": 8.102, "volume": 104.19, "quote_volume": 845.66342, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 8.102, "high": 8.111, "low": 8.096, "close": 8.096, "volume": 78.45, "quote_volume": 635.86737, "trades": 30, "taker_buy_volume": 41.95, "taker_buy_quote": 340.1895}, {"ts": 1775265300000, "open": 8.096, "high": 8.102, "low": 8.096, "close": 8.097, "volume": 24.63, "quote_volume": 199.45297, "trades": 17, "taker_buy_volume": 8.83, "taker_buy_quote": 71.5195}, {"ts": 1775265360000, "open": 8.102, "high": 8.11, "low": 8.102, "close": 8.11, "volume": 80.5, "quote_volume": 652.78045, "trades": 18, "taker_buy_volume": 80.5, "taker_buy_quote": 652.78045}, {"ts": 1775265420000, "open": 8.103, "high": 8.103, "low": 8.103, "close": 8.103, "volume": 2.6, "quote_volume": 21.0678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 8.103, "high": 8.103, "low": 8.103, "close": 8.103, "volume": 5.15, "quote_volume": 41.73045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 8.103, "high": 8.104, "low": 8.103, "close": 8.104, "volume": 8.12, "quote_volume": 65.80147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 8.102, "high": 8.102, "low": 8.101, "close": 8.101, "volume": 3.81, "quote_volume": 30.86729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 8.101, "high": 8.104, "low": 8.099, "close": 8.099, "volume": 32.31, "quote_volume": 261.75202, "trades": 20, "taker_buy_volume": 4.21, "taker_buy_quote": 34.10984}, {"ts": 1775265720000, "open": 8.098, "high": 8.103, "low": 8.097, "close": 8.1, "volume": 121.64, "quote_volume": 985.46392, "trades": 42, "taker_buy_volume": 23.29, "taker_buy_quote": 188.6814}, {"ts": 1775265780000, "open": 8.1, "high": 8.1, "low": 8.092, "close": 8.092, "volume": 62.54, "quote_volume": 506.28469, "trades": 40, "taker_buy_volume": 0.99, "taker_buy_quote": 8.01207}, {"ts": 1775265840000, "open": 8.091, "high": 8.091, "low": 8.085, "close": 8.085, "volume": 33.77, "quote_volume": 273.1206, "trades": 17, "taker_buy_volume": 6.2, "taker_buy_quote": 50.1518}, {"ts": 1775265900000, "open": 8.085, "high": 8.085, "low": 8.083, "close": 8.083, "volume": 9.93, "quote_volume": 80.28167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 8.083, "high": 8.083, "low": 8.081, "close": 8.081, "volume": 38.45, "quote_volume": 310.75205, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 8.08, "high": 8.08, "low": 8.078, "close": 8.078, "volume": 25.2, "quote_volume": 203.60392, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 8.078, "high": 8.078, "low": 8.076, "close": 8.076, "volume": 43.19, "quote_volume": 348.88038, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 8.076, "high": 8.076, "low": 8.074, "close": 8.074, "volume": 20.05, "quote_volume": 161.90421, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 8.076, "high": 8.076, "low": 8.075, "close": 8.075, "volume": 7.75, "quote_volume": 62.58641, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 8.074, "high": 8.08, "low": 8.071, "close": 8.08, "volume": 29.77, "quote_volume": 240.37925, "trades": 23, "taker_buy_volume": 17.39, "taker_buy_quote": 140.45286}, {"ts": 1775266320000, "open": 8.081, "high": 8.097, "low": 8.081, "close": 8.097, "volume": 39.68, "quote_volume": 320.96379, "trades": 47, "taker_buy_volume": 37.6, "taker_buy_quote": 304.15115}, {"ts": 1775266380000, "open": 8.091, "high": 8.091, "low": 8.084, "close": 8.084, "volume": 12.58, "quote_volume": 101.74264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 8.084, "high": 8.09, "low": 8.081, "close": 8.082, "volume": 21.95, "quote_volume": 177.45751, "trades": 24, "taker_buy_volume": 11.16, "taker_buy_quote": 90.24846}, {"ts": 1775266500000, "open": 8.087, "high": 8.096, "low": 8.086, "close": 8.088, "volume": 26.19, "quote_volume": 211.92576, "trades": 33, "taker_buy_volume": 22.32, "taker_buy_quote": 180.63018}, {"ts": 1775266560000, "open": 8.091, "high": 8.091, "low": 8.09, "close": 8.09, "volume": 9.01, "quote_volume": 72.89697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 8.091, "high": 8.091, "low": 8.091, "close": 8.091, "volume": 10.8, "quote_volume": 87.3828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 8.09, "high": 8.096, "low": 8.087, "close": 8.092, "volume": 35.14, "quote_volume": 284.38077, "trades": 33, "taker_buy_volume": 21.68, "taker_buy_quote": 175.47703}, {"ts": 1775266740000, "open": 8.092, "high": 8.092, "low": 8.092, "close": 8.092, "volume": 27.69, "quote_volume": 224.06748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 8.09, "high": 8.091, "low": 8.09, "close": 8.091, "volume": 10.66, "quote_volume": 86.24445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 8.09, "high": 8.09, "low": 8.088, "close": 8.088, "volume": 12.34, "quote_volume": 99.80964, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 8.088, "high": 8.088, "low": 8.085, "close": 8.086, "volume": 6.84, "quote_volume": 55.31275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 8.086, "high": 8.086, "low": 8.082, "close": 8.082, "volume": 26.44, "quote_volume": 213.76866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 8.082, "high": 8.082, "low": 8.081, "close": 8.081, "volume": 9.31, "quote_volume": 75.24087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 8.081, "high": 8.081, "low": 8.08, "close": 8.08, "volume": 9.11, "quote_volume": 73.61004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 8.081, "high": 8.095, "low": 8.081, "close": 8.093, "volume": 177.47, "quote_volume": 1436.13064, "trades": 32, "taker_buy_volume": 170.34, "taker_buy_quote": 1378.51311}, {"ts": 1775267220000, "open": 8.093, "high": 8.093, "low": 8.093, "close": 8.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 8.094, "high": 8.094, "low": 8.093, "close": 8.093, "volume": 10.53, "quote_volume": 85.22199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 8.093, "high": 8.094, "low": 8.093, "close": 8.094, "volume": 6.43, "quote_volume": 52.04082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 8.094, "high": 8.094, "low": 8.094, "close": 8.094, "volume": 9.36, "quote_volume": 75.75984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 8.094, "high": 8.094, "low": 8.093, "close": 8.093, "volume": 8.88, "quote_volume": 71.87067, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 8.096, "high": 8.096, "low": 8.092, "close": 8.092, "volume": 8.6, "quote_volume": 69.6003, "trades": 5, "taker_buy_volume": 1.09, "taker_buy_quote": 8.82464}, {"ts": 1775267580000, "open": 8.096, "high": 8.102, "low": 8.087, "close": 8.091, "volume": 68.58, "quote_volume": 555.25167, "trades": 56, "taker_buy_volume": 28.92, "taker_buy_quote": 234.19285}, {"ts": 1775267640000, "open": 8.087, "high": 8.094, "low": 8.087, "close": 8.092, "volume": 33.63, "quote_volume": 272.14358, "trades": 19, "taker_buy_volume": 10.52, "taker_buy_quote": 85.13567}, {"ts": 1775267700000, "open": 8.094, "high": 8.095, "low": 8.093, "close": 8.093, "volume": 5.38, "quote_volume": 43.5463, "trades": 6, "taker_buy_volume": 3.6, "taker_buy_quote": 29.14076}, {"ts": 1775267760000, "open": 8.093, "high": 8.096, "low": 8.093, "close": 8.093, "volume": 8.28, "quote_volume": 67.0125, "trades": 4, "taker_buy_volume": 0.82, "taker_buy_quote": 6.63872}, {"ts": 1775267820000, "open": 8.092, "high": 8.095, "low": 8.091, "close": 8.091, "volume": 7.72, "quote_volume": 62.47224, "trades": 8, "taker_buy_volume": 1.37, "taker_buy_quote": 11.09015}, {"ts": 1775267880000, "open": 8.09, "high": 8.09, "low": 8.089, "close": 8.09, "volume": 9.44, "quote_volume": 76.367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 8.089, "high": 8.089, "low": 8.088, "close": 8.088, "volume": 7.76, "quote_volume": 62.7683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 8.094, "high": 8.179, "low": 8.094, "close": 8.175, "volume": 1786.2, "quote_volume": 14541.45342, "trades": 347, "taker_buy_volume": 1510.94, "taker_buy_quote": 12297.90362}, {"ts": 1775268060000, "open": 8.179, "high": 8.179, "low": 8.167, "close": 8.167, "volume": 214.4, "quote_volume": 1752.31614, "trades": 39, "taker_buy_volume": 8.63, "taker_buy_quote": 70.56997}, {"ts": 1775268120000, "open": 8.167, "high": 8.168, "low": 8.151, "close": 8.161, "volume": 247.98, "quote_volume": 2023.85625, "trades": 80, "taker_buy_volume": 35.56, "taker_buy_quote": 290.29003}, {"ts": 1775268180000, "open": 8.157, "high": 8.163, "low": 8.154, "close": 8.154, "volume": 65.12, "quote_volume": 531.24787, "trades": 35, "taker_buy_volume": 42.34, "taker_buy_quote": 345.39062}, {"ts": 1775268240000, "open": 8.153, "high": 8.162, "low": 8.148, "close": 8.158, "volume": 90.25, "quote_volume": 735.9112, "trades": 50, "taker_buy_volume": 70.41, "taker_buy_quote": 574.09937}, {"ts": 1775268300000, "open": 8.158, "high": 8.174, "low": 8.158, "close": 8.166, "volume": 270.67, "quote_volume": 2211.00492, "trades": 39, "taker_buy_volume": 27.24, "taker_buy_quote": 222.45772}, {"ts": 1775268360000, "open": 8.165, "high": 8.165, "low": 8.158, "close": 8.158, "volume": 9.06, "quote_volume": 73.94358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 8.159, "high": 8.164, "low": 8.159, "close": 8.159, "volume": 16.21, "quote_volume": 132.29824, "trades": 17, "taker_buy_volume": 8.02, "taker_buy_quote": 65.45793}, {"ts": 1775268480000, "open": 8.159, "high": 8.164, "low": 8.159, "close": 8.164, "volume": 10.41, "quote_volume": 84.94909, "trades": 7, "taker_buy_volume": 1.23, "taker_buy_quote": 10.04172}, {"ts": 1775268540000, "open": 8.161, "high": 8.161, "low": 8.157, "close": 8.157, "volume": 19.5, "quote_volume": 159.12073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 8.159, "high": 8.159, "low": 8.158, "close": 8.158, "volume": 7.95, "quote_volume": 64.85804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 8.158, "high": 8.158, "low": 8.156, "close": 8.156, "volume": 4.25, "quote_volume": 34.66949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 8.156, "high": 8.156, "low": 8.153, "close": 8.153, "volume": 9.96, "quote_volume": 81.21617, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 8.152, "high": 8.152, "low": 8.152, "close": 8.152, "volume": 8.19, "quote_volume": 66.76488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 8.152, "high": 8.152, "low": 8.151, "close": 8.152, "volume": 10.84, "quote_volume": 88.36712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 8.152, "high": 8.157, "low": 8.151, "close": 8.151, "volume": 31.35, "quote_volume": 255.57103, "trades": 11, "taker_buy_volume": 1.23, "taker_buy_quote": 10.03311}, {"ts": 1775268960000, "open": 8.157, "high": 8.159, "low": 8.157, "close": 8.157, "volume": 9.23, "quote_volume": 75.29466, "trades": 6, "taker_buy_volume": 3.69, "taker_buy_quote": 30.10302}, {"ts": 1775269020000, "open": 8.157, "high": 8.157, "low": 8.157, "close": 8.157, "volume": 11.36, "quote_volume": 92.66352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 8.157, "high": 8.16, "low": 8.151, "close": 8.156, "volume": 159.62, "quote_volume": 1301.62709, "trades": 23, "taker_buy_volume": 30.95, "taker_buy_quote": 252.4482}, {"ts": 1775269140000, "open": 8.156, "high": 8.156, "low": 8.155, "close": 8.155, "volume": 7.08, "quote_volume": 57.741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269200000, "open": 8.16, "high": 8.174, "low": 8.16, "close": 8.167, "volume": 611.21, "quote_volume": 4993.85294, "trades": 59, "taker_buy_volume": 160.65, "taker_buy_quote": 1311.92894}, {"ts": 1775269260000, "open": 8.168, "high": 8.168, "low": 8.165, "close": 8.165, "volume": 5.99, "quote_volume": 48.91573, "trades": 5, "taker_buy_volume": 1.23, "taker_buy_quote": 10.04664}, {"ts": 1775269320000, "open": 8.165, "high": 8.165, "low": 8.162, "close": 8.162, "volume": 8.85, "quote_volume": 72.23787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 8.166, "high": 8.182, "low": 8.166, "close": 8.174, "volume": 146.7, "quote_volume": 1199.20936, "trades": 58, "taker_buy_volume": 109.34, "taker_buy_quote": 893.82155}, {"ts": 1775269440000, "open": 8.175, "high": 8.182, "low": 8.175, "close": 8.177, "volume": 155.76, "quote_volume": 1274.23246, "trades": 26, "taker_buy_volume": 17.7, "taker_buy_quote": 144.75572}, {"ts": 1775269500000, "open": 8.177, "high": 8.177, "low": 8.177, "close": 8.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 8.176, "high": 8.179, "low": 8.173, "close": 8.173, "volume": 13.9, "quote_volume": 113.6427, "trades": 12, "taker_buy_volume": 1.23, "taker_buy_quote": 10.06017}, {"ts": 1775269620000, "open": 8.179, "high": 8.182, "low": 8.176, "close": 8.182, "volume": 7.56, "quote_volume": 61.8327, "trades": 5, "taker_buy_volume": 4.92, "taker_buy_quote": 40.24806}, {"ts": 1775269680000, "open": 8.179, "high": 8.179, "low": 8.176, "close": 8.176, "volume": 15.01, "quote_volume": 122.74996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 8.176, "high": 8.182, "low": 8.176, "close": 8.182, "volume": 8.96, "quote_volume": 73.284, "trades": 7, "taker_buy_volume": 5.98, "taker_buy_quote": 48.91952}, {"ts": 1775269800000, "open": 8.177, "high": 8.182, "low": 8.177, "close": 8.182, "volume": 18.63, "quote_volume": 152.38424, "trades": 8, "taker_buy_volume": 8.5, "taker_buy_quote": 69.547}, {"ts": 1775269860000, "open": 8.178, "high": 8.189, "low": 8.178, "close": 8.189, "volume": 76.89, "quote_volume": 629.33598, "trades": 18, "taker_buy_volume": 69.42, "taker_buy_quote": 568.22332}, {"ts": 1775269920000, "open": 8.189, "high": 8.2, "low": 8.189, "close": 8.191, "volume": 116.91, "quote_volume": 958.30688, "trades": 54, "taker_buy_volume": 94.77, "taker_buy_quote": 776.87396}, {"ts": 1775269980000, "open": 8.191, "high": 8.191, "low": 8.182, "close": 8.182, "volume": 80.1, "quote_volume": 655.58378, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270040000, "open": 8.181, "high": 8.185, "low": 8.179, "close": 8.181, "volume": 19.88, "quote_volume": 162.64308, "trades": 10, "taker_buy_volume": 7.04, "taker_buy_quote": 57.60168}, {"ts": 1775270100000, "open": 8.18, "high": 8.183, "low": 8.178, "close": 8.181, "volume": 15.47, "quote_volume": 126.55252, "trades": 14, "taker_buy_volume": 10.04, "taker_buy_quote": 82.13707}, {"ts": 1775270160000, "open": 8.179, "high": 8.179, "low": 8.175, "close": 8.175, "volume": 22.74, "quote_volume": 185.93728, "trades": 16, "taker_buy_volume": 9.92, "taker_buy_quote": 81.1133}, {"ts": 1775270220000, "open": 8.175, "high": 8.175, "low": 8.165, "close": 8.165, "volume": 29.7, "quote_volume": 242.72295, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 8.164, "high": 8.176, "low": 8.164, "close": 8.172, "volume": 49.38, "quote_volume": 403.31416, "trades": 24, "taker_buy_volume": 18.1, "taker_buy_quote": 147.90876}, {"ts": 1775270340000, "open": 8.172, "high": 8.172, "low": 8.164, "close": 8.164, "volume": 14.68, "quote_volume": 119.88308, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 8.164, "high": 8.164, "low": 8.164, "close": 8.164, "volume": 13.07, "quote_volume": 106.70348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 8.164, "high": 8.165, "low": 8.164, "close": 8.164, "volume": 17.49, "quote_volume": 142.79266, "trades": 8, "taker_buy_volume": 6.23, "taker_buy_quote": 50.86172}, {"ts": 1775270520000, "open": 8.166, "high": 8.172, "low": 8.161, "close": 8.161, "volume": 34.8, "quote_volume": 284.17431, "trades": 25, "taker_buy_volume": 14.44, "taker_buy_quote": 117.96394}, {"ts": 1775270580000, "open": 8.16, "high": 8.16, "low": 8.158, "close": 8.158, "volume": 5.32, "quote_volume": 43.40751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 8.158, "high": 8.158, "low": 8.158, "close": 8.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 8.157, "high": 8.163, "low": 8.156, "close": 8.158, "volume": 11.57, "quote_volume": 94.39737, "trades": 11, "taker_buy_volume": 2.74, "taker_buy_quote": 22.36511}, {"ts": 1775270760000, "open": 8.158, "high": 8.159, "low": 8.152, "close": 8.152, "volume": 19.41, "quote_volume": 158.32205, "trades": 12, "taker_buy_volume": 11.37, "taker_buy_quote": 92.75414}, {"ts": 1775270820000, "open": 8.152, "high": 8.152, "low": 8.146, "close": 8.146, "volume": 31.22, "quote_volume": 254.35504, "trades": 16, "taker_buy_volume": 8.66, "taker_buy_quote": 70.55545}, {"ts": 1775270880000, "open": 8.145, "high": 8.145, "low": 8.143, "close": 8.143, "volume": 7.18, "quote_volume": 58.47043, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 8.142, "high": 8.142, "low": 8.141, "close": 8.141, "volume": 13.46, "quote_volume": 109.57909, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271000000, "open": 8.145, "high": 8.145, "low": 8.141, "close": 8.141, "volume": 17.72, "quote_volume": 144.27587, "trades": 10, "taker_buy_volume": 4.04, "taker_buy_quote": 32.9058}, {"ts": 1775271060000, "open": 8.14, "high": 8.144, "low": 8.14, "close": 8.14, "volume": 15.42, "quote_volume": 125.55036, "trades": 8, "taker_buy_volume": 7.89, "taker_buy_quote": 64.25616}, {"ts": 1775271120000, "open": 8.139, "high": 8.14, "low": 8.138, "close": 8.14, "volume": 11.29, "quote_volume": 91.89021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 8.144, "high": 8.145, "low": 8.139, "close": 8.145, "volume": 23.12, "quote_volume": 188.26488, "trades": 19, "taker_buy_volume": 12.31, "taker_buy_quote": 100.25417}, {"ts": 1775271240000, "open": 8.143, "high": 8.144, "low": 8.139, "close": 8.142, "volume": 35.47, "quote_volume": 288.79099, "trades": 18, "taker_buy_volume": 23.64, "taker_buy_quote": 192.48378}, {"ts": 1775271300000, "open": 8.142, "high": 8.142, "low": 8.136, "close": 8.136, "volume": 16.7, "quote_volume": 135.94205, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 8.137, "high": 8.137, "low": 8.135, "close": 8.136, "volume": 10.92, "quote_volume": 88.84841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 8.135, "high": 8.137, "low": 8.133, "close": 8.133, "volume": 12.82, "quote_volume": 104.28893, "trades": 8, "taker_buy_volume": 4.27, "taker_buy_quote": 34.74499}, {"ts": 1775271480000, "open": 8.132, "high": 8.135, "low": 8.132, "close": 8.133, "volume": 15.84, "quote_volume": 128.84204, "trades": 6, "taker_buy_volume": 7.4, "taker_buy_quote": 60.199}, {"ts": 1775271540000, "open": 8.133, "high": 8.134, "low": 8.133, "close": 8.134, "volume": 16.89, "quote_volume": 137.36807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 8.137, "high": 8.15, "low": 8.137, "close": 8.147, "volume": 108.32, "quote_volume": 882.41983, "trades": 85, "taker_buy_volume": 98.29, "taker_buy_quote": 800.71415}, {"ts": 1775271660000, "open": 8.146, "high": 8.162, "low": 8.146, "close": 8.161, "volume": 59.85, "quote_volume": 488.10232, "trades": 59, "taker_buy_volume": 55.54, "taker_buy_quote": 452.96906}, {"ts": 1775271720000, "open": 8.163, "high": 8.165, "low": 8.153, "close": 8.159, "volume": 44.38, "quote_volume": 362.14339, "trades": 33, "taker_buy_volume": 30.85, "taker_buy_quote": 251.76934}, {"ts": 1775271780000, "open": 8.154, "high": 8.154, "low": 8.149, "close": 8.149, "volume": 13.58, "quote_volume": 110.70667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 8.15, "high": 8.151, "low": 8.148, "close": 8.148, "volume": 8.88, "quote_volume": 72.36732, "trades": 8, "taker_buy_volume": 4.17, "taker_buy_quote": 33.98844}, {"ts": 1775271900000, "open": 8.147, "high": 8.154, "low": 8.146, "close": 8.154, "volume": 15.84, "quote_volume": 129.09985, "trades": 12, "taker_buy_volume": 11.73, "taker_buy_quote": 95.61588}, {"ts": 1775271960000, "open": 8.153, "high": 8.153, "low": 8.148, "close": 8.148, "volume": 8.11, "quote_volume": 66.09873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 8.151, "high": 8.155, "low": 8.148, "close": 8.148, "volume": 18.08, "quote_volume": 147.38748, "trades": 19, "taker_buy_volume": 8.64, "taker_buy_quote": 70.44453}, {"ts": 1775272080000, "open": 8.148, "high": 8.151, "low": 8.117, "close": 8.119, "volume": 820.86, "quote_volume": 6674.84916, "trades": 91, "taker_buy_volume": 13.11, "taker_buy_quote": 106.59477}, {"ts": 1775272140000, "open": 8.119, "high": 8.124, "low": 8.114, "close": 8.124, "volume": 368.88, "quote_volume": 2993.54019, "trades": 58, "taker_buy_volume": 360.62, "taker_buy_quote": 2926.49206}, {"ts": 1775272200000, "open": 8.125, "high": 8.127, "low": 8.109, "close": 8.11, "volume": 132.66, "quote_volume": 1077.18251, "trades": 31, "taker_buy_volume": 9.07, "taker_buy_quote": 73.6341}, {"ts": 1775272260000, "open": 8.111, "high": 8.12, "low": 8.107, "close": 8.12, "volume": 97.64, "quote_volume": 792.25114, "trades": 45, "taker_buy_volume": 67.0, "taker_buy_quote": 543.64783}, {"ts": 1775272320000, "open": 8.121, "high": 8.123, "low": 8.115, "close": 8.115, "volume": 13.51, "quote_volume": 109.69935, "trades": 14, "taker_buy_volume": 5.37, "taker_buy_quote": 43.61679}, {"ts": 1775272380000, "open": 8.115, "high": 8.117, "low": 8.114, "close": 8.114, "volume": 9.41, "quote_volume": 76.36601, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 8.118, "high": 8.125, "low": 8.115, "close": 8.115, "volume": 37.0, "quote_volume": 300.43395, "trades": 35, "taker_buy_volume": 25.99, "taker_buy_quote": 211.06116}, {"ts": 1775272500000, "open": 8.118, "high": 8.124, "low": 8.113, "close": 8.12, "volume": 32.3, "quote_volume": 262.22179, "trades": 28, "taker_buy_volume": 18.51, "taker_buy_quote": 150.31136}, {"ts": 1775272560000, "open": 8.121, "high": 8.121, "low": 8.12, "close": 8.12, "volume": 8.87, "quote_volume": 72.02828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 8.119, "high": 8.124, "low": 8.118, "close": 8.124, "volume": 19.72, "quote_volume": 160.11923, "trades": 15, "taker_buy_volume": 7.07, "taker_buy_quote": 57.42529}, {"ts": 1775272680000, "open": 8.12, "high": 8.12, "low": 8.119, "close": 8.12, "volume": 3.15, "quote_volume": 25.57776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 8.12, "high": 8.12, "low": 8.118, "close": 8.118, "volume": 8.66, "quote_volume": 70.31061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 8.118, "high": 8.123, "low": 8.117, "close": 8.121, "volume": 96.38, "quote_volume": 782.7491, "trades": 26, "taker_buy_volume": 88.25, "taker_buy_quote": 716.74095}, {"ts": 1775272860000, "open": 8.12, "high": 8.122, "low": 8.118, "close": 8.121, "volume": 29.42, "quote_volume": 238.92001, "trades": 9, "taker_buy_volume": 17.93, "taker_buy_quote": 145.62746}, {"ts": 1775272920000, "open": 8.123, "high": 8.124, "low": 8.116, "close": 8.116, "volume": 13.36, "quote_volume": 108.4744, "trades": 13, "taker_buy_volume": 2.48, "taker_buy_quote": 20.14628}, {"ts": 1775272980000, "open": 8.116, "high": 8.121, "low": 8.116, "close": 8.12, "volume": 37.97, "quote_volume": 308.30093, "trades": 15, "taker_buy_volume": 26.91, "taker_buy_quote": 218.51453}, {"ts": 1775273040000, "open": 8.119, "high": 8.124, "low": 8.119, "close": 8.121, "volume": 26.52, "quote_volume": 215.38432, "trades": 12, "taker_buy_volume": 18.52, "taker_buy_quote": 150.42465}, {"ts": 1775273100000, "open": 8.12, "high": 8.123, "low": 8.12, "close": 8.123, "volume": 13.84, "quote_volume": 112.40895, "trades": 8, "taker_buy_volume": 2.48, "taker_buy_quote": 20.1438}, {"ts": 1775273160000, "open": 8.124, "high": 8.132, "low": 8.123, "close": 8.124, "volume": 42.82, "quote_volume": 348.0802, "trades": 42, "taker_buy_volume": 34.18, "taker_buy_quote": 277.87888}, {"ts": 1775273220000, "open": 8.125, "high": 8.137, "low": 8.124, "close": 8.137, "volume": 96.12, "quote_volume": 781.54689, "trades": 39, "taker_buy_volume": 82.79, "taker_buy_quote": 673.17275}, {"ts": 1775273280000, "open": 8.138, "high": 8.147, "low": 8.138, "close": 8.145, "volume": 49.52, "quote_volume": 403.26445, "trades": 37, "taker_buy_volume": 27.87, "taker_buy_quote": 226.94725}, {"ts": 1775273340000, "open": 8.147, "high": 8.15, "low": 8.146, "close": 8.149, "volume": 72.27, "quote_volume": 588.80556, "trades": 32, "taker_buy_volume": 25.56, "taker_buy_quote": 208.28721}, {"ts": 1775273400000, "open": 8.15, "high": 8.168, "low": 8.15, "close": 8.161, "volume": 251.23, "quote_volume": 2049.49865, "trades": 77, "taker_buy_volume": 207.24, "taker_buy_quote": 1690.5687}, {"ts": 1775273460000, "open": 8.163, "high": 8.168, "low": 8.163, "close": 8.168, "volume": 24.22, "quote_volume": 197.79387, "trades": 12, "taker_buy_volume": 9.22, "taker_buy_quote": 75.28947}, {"ts": 1775273520000, "open": 8.169, "high": 8.177, "low": 8.169, "close": 8.177, "volume": 61.24, "quote_volume": 500.53778, "trades": 23, "taker_buy_volume": 61.24, "taker_buy_quote": 500.53778}, {"ts": 1775273580000, "open": 8.171, "high": 8.171, "low": 8.169, "close": 8.169, "volume": 20.81, "quote_volume": 170.01003, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 8.168, "high": 8.168, "low": 8.16, "close": 8.16, "volume": 109.04, "quote_volume": 890.31083, "trades": 25, "taker_buy_volume": 7.54, "taker_buy_quote": 61.5744}, {"ts": 1775273700000, "open": 8.16, "high": 8.16, "low": 8.156, "close": 8.156, "volume": 8.52, "quote_volume": 69.50214, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 8.155, "high": 8.155, "low": 8.146, "close": 8.146, "volume": 27.09, "quote_volume": 220.74564, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 8.147, "high": 8.152, "low": 8.146, "close": 8.148, "volume": 22.03, "quote_volume": 179.5263, "trades": 15, "taker_buy_volume": 4.67, "taker_buy_quote": 38.06517}, {"ts": 1775273880000, "open": 8.148, "high": 8.148, "low": 8.137, "close": 8.137, "volume": 117.61, "quote_volume": 957.2959, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 8.138, "high": 8.138, "low": 8.131, "close": 8.131, "volume": 9.98, "quote_volume": 81.18409, "trades": 9, "taker_buy_volume": 1.23, "taker_buy_quote": 10.00974}, {"ts": 1775274000000, "open": 8.131, "high": 8.14, "low": 8.085, "close": 8.09, "volume": 1897.08, "quote_volume": 15399.10839, "trades": 173, "taker_buy_volume": 372.47, "taker_buy_quote": 3021.11024}, {"ts": 1775274060000, "open": 8.085, "high": 8.094, "low": 8.083, "close": 8.094, "volume": 328.98, "quote_volume": 2660.3177, "trades": 56, "taker_buy_volume": 108.87, "taker_buy_quote": 880.79097}, {"ts": 1775274120000, "open": 8.091, "high": 8.092, "low": 8.086, "close": 8.091, "volume": 38.13, "quote_volume": 308.44898, "trades": 18, "taker_buy_volume": 2.48, "taker_buy_quote": 20.06692}, {"ts": 1775274180000, "open": 8.09, "high": 8.09, "low": 8.084, "close": 8.084, "volume": 16.3, "quote_volume": 131.83889, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 8.084, "high": 8.084, "low": 8.081, "close": 8.081, "volume": 6.83, "quote_volume": 55.20389, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 8.08, "high": 8.086, "low": 8.079, "close": 8.081, "volume": 301.58, "quote_volume": 2436.8245, "trades": 28, "taker_buy_volume": 29.68, "taker_buy_quote": 239.8704}, {"ts": 1775274360000, "open": 8.082, "high": 8.082, "low": 8.077, "close": 8.077, "volume": 19.49, "quote_volume": 157.46553, "trades": 11, "taker_buy_volume": 7.59, "taker_buy_quote": 61.31486}, {"ts": 1775274420000, "open": 8.076, "high": 8.083, "low": 8.076, "close": 8.08, "volume": 33.16, "quote_volume": 267.96142, "trades": 17, "taker_buy_volume": 25.94, "taker_buy_quote": 209.64354}, {"ts": 1775274480000, "open": 8.079, "high": 8.086, "low": 8.077, "close": 8.078, "volume": 23.53, "quote_volume": 190.15586, "trades": 18, "taker_buy_volume": 12.67, "taker_buy_quote": 102.41518}, {"ts": 1775274540000, "open": 8.078, "high": 8.091, "low": 8.078, "close": 8.091, "volume": 46.26, "quote_volume": 374.05274, "trades": 44, "taker_buy_volume": 36.32, "taker_buy_quote": 293.74577}, {"ts": 1775274600000, "open": 8.088, "high": 8.093, "low": 8.086, "close": 8.089, "volume": 17.45, "quote_volume": 141.19161, "trades": 10, "taker_buy_volume": 13.65, "taker_buy_quote": 110.45785}, {"ts": 1775274660000, "open": 8.089, "high": 8.097, "low": 8.088, "close": 8.097, "volume": 15.75, "quote_volume": 127.46689, "trades": 17, "taker_buy_volume": 10.63, "taker_buy_quote": 86.05337}, {"ts": 1775274720000, "open": 8.097, "high": 8.107, "low": 8.097, "close": 8.103, "volume": 174.97, "quote_volume": 1417.38029, "trades": 87, "taker_buy_volume": 155.66, "taker_buy_quote": 1260.943}, {"ts": 1775274780000, "open": 8.104, "high": 8.107, "low": 8.103, "close": 8.103, "volume": 6.31, "quote_volume": 51.14357, "trades": 7, "taker_buy_volume": 4.96, "taker_buy_quote": 40.20328}, {"ts": 1775274840000, "open": 8.103, "high": 8.103, "low": 8.099, "close": 8.101, "volume": 8.69, "quote_volume": 70.39881, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 8.101, "high": 8.101, "low": 8.095, "close": 8.096, "volume": 14.33, "quote_volume": 116.03064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 8.096, "high": 8.097, "low": 8.096, "close": 8.096, "volume": 16.3, "quote_volume": 131.97583, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 8.3, "quote_volume": 67.1968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 8.36, "quote_volume": 67.68256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 8.097, "high": 8.104, "low": 8.097, "close": 8.101, "volume": 26.31, "quote_volume": 213.16271, "trades": 26, "taker_buy_volume": 21.08, "taker_buy_quote": 170.8072}, {"ts": 1775275200000, "open": 8.099, "high": 8.099, "low": 8.083, "close": 8.083, "volume": 206.79, "quote_volume": 1673.97576, "trades": 25, "taker_buy_volume": 5.57, "taker_buy_quote": 45.02231}, {"ts": 1775275260000, "open": 8.082, "high": 8.087, "low": 8.082, "close": 8.083, "volume": 25.08, "quote_volume": 202.77704, "trades": 22, "taker_buy_volume": 8.85, "taker_buy_quote": 71.55993}, {"ts": 1775275320000, "open": 8.086, "high": 8.102, "low": 8.086, "close": 8.097, "volume": 203.67, "quote_volume": 1648.99405, "trades": 68, "taker_buy_volume": 196.98, "taker_buy_quote": 1594.80952}, {"ts": 1775275380000, "open": 8.098, "high": 8.099, "low": 8.09, "close": 8.09, "volume": 23.2, "quote_volume": 187.77523, "trades": 22, "taker_buy_volume": 7.14, "taker_buy_quote": 57.805}, {"ts": 1775275440000, "open": 8.091, "high": 8.096, "low": 8.088, "close": 8.091, "volume": 23.57, "quote_volume": 190.75004, "trades": 22, "taker_buy_volume": 13.12, "taker_buy_quote": 106.19507}, {"ts": 1775275500000, "open": 8.091, "high": 8.092, "low": 8.067, "close": 8.075, "volume": 724.32, "quote_volume": 5848.57468, "trades": 141, "taker_buy_volume": 210.23, "taker_buy_quote": 1697.12413}, {"ts": 1775275560000, "open": 8.07, "high": 8.073, "low": 8.066, "close": 8.072, "volume": 67.58, "quote_volume": 545.35777, "trades": 42, "taker_buy_volume": 35.16, "taker_buy_quote": 283.79351}, {"ts": 1775275620000, "open": 8.072, "high": 8.075, "low": 8.067, "close": 8.075, "volume": 98.53, "quote_volume": 795.14358, "trades": 40, "taker_buy_volume": 29.64, "taker_buy_quote": 239.2753}, {"ts": 1775275680000, "open": 8.072, "high": 8.072, "low": 8.02, "close": 8.038, "volume": 965.27, "quote_volume": 7764.89277, "trades": 191, "taker_buy_volume": 237.95, "taker_buy_quote": 1913.91871}, {"ts": 1775275740000, "open": 8.034, "high": 8.038, "low": 8.026, "close": 8.026, "volume": 104.1, "quote_volume": 836.31436, "trades": 72, "taker_buy_volume": 80.52, "taker_buy_quote": 646.96118}, {"ts": 1775275800000, "open": 8.026, "high": 8.039, "low": 8.023, "close": 8.039, "volume": 464.55, "quote_volume": 3730.71718, "trades": 103, "taker_buy_volume": 272.12, "taker_buy_quote": 2186.64733}, {"ts": 1775275860000, "open": 8.035, "high": 8.078, "low": 8.035, "close": 8.078, "volume": 243.13, "quote_volume": 1957.90849, "trades": 123, "taker_buy_volume": 240.03, "taker_buy_quote": 1932.99999}, {"ts": 1775275920000, "open": 8.077, "high": 8.09, "low": 8.077, "close": 8.09, "volume": 44.23, "quote_volume": 357.53027, "trades": 48, "taker_buy_volume": 44.23, "taker_buy_quote": 357.53027}, {"ts": 1775275980000, "open": 8.09, "high": 8.099, "low": 8.075, "close": 8.089, "volume": 581.28, "quote_volume": 4700.02696, "trades": 75, "taker_buy_volume": 129.93, "taker_buy_quote": 1051.18122}, {"ts": 1775276040000, "open": 8.088, "high": 8.093, "low": 8.088, "close": 8.093, "volume": 38.67, "quote_volume": 312.80929, "trades": 18, "taker_buy_volume": 38.67, "taker_buy_quote": 312.80929}, {"ts": 1775276100000, "open": 8.094, "high": 8.1, "low": 8.094, "close": 8.099, "volume": 13.46, "quote_volume": 108.99718, "trades": 13, "taker_buy_volume": 10.68, "taker_buy_quote": 86.48196}, {"ts": 1775276160000, "open": 8.101, "high": 8.107, "low": 8.101, "close": 8.104, "volume": 24.81, "quote_volume": 201.06514, "trades": 18, "taker_buy_volume": 11.12, "taker_buy_quote": 90.11651}, {"ts": 1775276220000, "open": 8.104, "high": 8.104, "low": 8.1, "close": 8.103, "volume": 13.57, "quote_volume": 109.94409, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 8.108, "high": 8.112, "low": 8.107, "close": 8.107, "volume": 32.58, "quote_volume": 264.16689, "trades": 17, "taker_buy_volume": 9.95, "taker_buy_quote": 80.69634}, {"ts": 1775276340000, "open": 8.106, "high": 8.106, "low": 8.098, "close": 8.098, "volume": 10.8, "quote_volume": 87.50304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 8.098, "high": 8.098, "low": 8.098, "close": 8.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 8.098, "high": 8.103, "low": 8.097, "close": 8.103, "volume": 8.08, "quote_volume": 65.43344, "trades": 6, "taker_buy_volume": 1.24, "taker_buy_quote": 10.04772}, {"ts": 1775276520000, "open": 8.097, "high": 8.097, "low": 8.088, "close": 8.088, "volume": 21.79, "quote_volume": 176.35364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 8.088, "high": 8.09, "low": 8.087, "close": 8.088, "volume": 10.38, "quote_volume": 83.95698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 8.088, "high": 8.088, "low": 8.084, "close": 8.084, "volume": 5.94, "quote_volume": 48.03136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 8.083, "high": 8.083, "low": 8.076, "close": 8.076, "volume": 19.32, "quote_volume": 156.10806, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 8.078, "high": 8.078, "low": 8.077, "close": 8.077, "volume": 9.67, "quote_volume": 78.11399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 8.077, "high": 8.077, "low": 8.077, "close": 8.077, "volume": 9.27, "quote_volume": 74.87379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 8.076, "high": 8.076, "low": 8.074, "close": 8.074, "volume": 8.34, "quote_volume": 67.34835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 8.074, "high": 8.074, "low": 8.069, "close": 8.069, "volume": 29.07, "quote_volume": 234.64585, "trades": 17, "taker_buy_volume": 17.78, "taker_buy_quote": 143.52521}, {"ts": 1775277000000, "open": 8.069, "high": 8.072, "low": 8.066, "close": 8.068, "volume": 13.27, "quote_volume": 107.06828, "trades": 11, "taker_buy_volume": 3.55, "taker_buy_quote": 28.65435}, {"ts": 1775277060000, "open": 8.067, "high": 8.07, "low": 8.065, "close": 8.066, "volume": 24.86, "quote_volume": 200.52856, "trades": 14, "taker_buy_volume": 14.99, "taker_buy_quote": 120.91693}, {"ts": 1775277120000, "open": 8.066, "high": 8.066, "low": 8.055, "close": 8.055, "volume": 19.74, "quote_volume": 159.0967, "trades": 16, "taker_buy_volume": 6.23, "taker_buy_quote": 50.20134}, {"ts": 1775277180000, "open": 8.055, "high": 8.106, "low": 8.054, "close": 8.087, "volume": 207.98, "quote_volume": 1679.92562, "trades": 114, "taker_buy_volume": 181.66, "taker_buy_quote": 1466.91447}, {"ts": 1775277240000, "open": 8.086, "high": 8.093, "low": 8.085, "close": 8.088, "volume": 183.94, "quote_volume": 1488.07058, "trades": 10, "taker_buy_volume": 3.34, "taker_buy_quote": 27.03062}, {"ts": 1775277300000, "open": 8.087, "high": 8.089, "low": 8.075, "close": 8.089, "volume": 194.4, "quote_volume": 1570.50106, "trades": 38, "taker_buy_volume": 9.58, "taker_buy_quote": 77.46568}, {"ts": 1775277360000, "open": 8.088, "high": 8.088, "low": 8.079, "close": 8.079, "volume": 104.59, "quote_volume": 845.42341, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 8.079, "high": 8.079, "low": 8.073, "close": 8.073, "volume": 63.65, "quote_volume": 514.09471, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 8.075, "high": 8.081, "low": 8.074, "close": 8.074, "volume": 15.83, "quote_volume": 127.86817, "trades": 8, "taker_buy_volume": 5.75, "taker_buy_quote": 46.46575}, {"ts": 1775277540000, "open": 8.074, "high": 8.08, "low": 8.072, "close": 8.076, "volume": 18.41, "quote_volume": 148.69938, "trades": 18, "taker_buy_volume": 8.83, "taker_buy_quote": 71.33313}, {"ts": 1775277600000, "open": 8.076, "high": 8.076, "low": 8.074, "close": 8.074, "volume": 14.14, "quote_volume": 114.19092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 8.073, "high": 8.073, "low": 8.07, "close": 8.07, "volume": 12.12, "quote_volume": 97.81587, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 8.07, "high": 8.07, "low": 8.067, "close": 8.067, "volume": 7.65, "quote_volume": 61.73076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 8.067, "high": 8.067, "low": 8.062, "close": 8.063, "volume": 20.47, "quote_volume": 165.07468, "trades": 15, "taker_buy_volume": 6.23, "taker_buy_quote": 50.23872}, {"ts": 1775277840000, "open": 8.062, "high": 8.088, "low": 8.062, "close": 8.074, "volume": 365.59, "quote_volume": 2952.69054, "trades": 79, "taker_buy_volume": 348.32, "taker_buy_quote": 2813.2549}, {"ts": 1775277900000, "open": 8.073, "high": 8.073, "low": 8.07, "close": 8.07, "volume": 41.47, "quote_volume": 334.78188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 8.07, "high": 8.07, "low": 8.068, "close": 8.069, "volume": 9.47, "quote_volume": 76.41408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 8.068, "high": 8.068, "low": 8.064, "close": 8.064, "volume": 5.82, "quote_volume": 46.94482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 8.064, "high": 8.065, "low": 8.055, "close": 8.055, "volume": 68.01, "quote_volume": 548.30502, "trades": 26, "taker_buy_volume": 54.61, "taker_buy_quote": 440.30007}, {"ts": 1775278140000, "open": 8.055, "high": 8.055, "low": 8.053, "close": 8.053, "volume": 2.59, "quote_volume": 20.85851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 8.054, "high": 8.054, "low": 8.054, "close": 8.054, "volume": 4.93, "quote_volume": 39.70622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 8.053, "high": 8.058, "low": 8.052, "close": 8.057, "volume": 20.15, "quote_volume": 162.30884, "trades": 11, "taker_buy_volume": 10.72, "taker_buy_quote": 86.37098}, {"ts": 1775278320000, "open": 8.051, "high": 8.057, "low": 8.051, "close": 8.055, "volume": 19.66, "quote_volume": 158.35921, "trades": 9, "taker_buy_volume": 8.9, "taker_buy_quote": 71.69965}, {"ts": 1775278380000, "open": 8.055, "high": 8.055, "low": 8.053, "close": 8.053, "volume": 11.76, "quote_volume": 94.72123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 8.053, "high": 8.056, "low": 8.05, "close": 8.056, "volume": 65.33, "quote_volume": 526.05542, "trades": 19, "taker_buy_volume": 8.73, "taker_buy_quote": 70.29025}, {"ts": 1775278500000, "open": 8.057, "high": 8.058, "low": 8.054, "close": 8.054, "volume": 13.09, "quote_volume": 105.4386, "trades": 8, "taker_buy_volume": 2.5, "taker_buy_quote": 20.14375}, {"ts": 1775278560000, "open": 8.054, "high": 8.054, "low": 8.053, "close": 8.053, "volume": 14.44, "quote_volume": 116.29401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 8.053, "high": 8.053, "low": 8.053, "close": 8.053, "volume": 7.51, "quote_volume": 60.47803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 8.053, "high": 8.053, "low": 8.052, "close": 8.052, "volume": 8.43, "quote_volume": 67.88106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 8.052, "high": 8.054, "low": 8.052, "close": 8.054, "volume": 14.57, "quote_volume": 117.33444, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 67.6536}, {"ts": 1775278800000, "open": 8.052, "high": 8.052, "low": 8.047, "close": 8.047, "volume": 27.42, "quote_volume": 220.698, "trades": 14, "taker_buy_volume": 16.59, "taker_buy_quote": 133.51683}, {"ts": 1775278860000, "open": 8.046, "high": 8.047, "low": 8.035, "close": 8.035, "volume": 37.23, "quote_volume": 299.38843, "trades": 23, "taker_buy_volume": 18.31, "taker_buy_quote": 147.24644}, {"ts": 1775278920000, "open": 8.036, "high": 8.036, "low": 8.027, "close": 8.027, "volume": 33.15, "quote_volume": 266.19659, "trades": 16, "taker_buy_volume": 19.94, "taker_buy_quote": 160.11947}, {"ts": 1775278980000, "open": 8.026, "high": 8.035, "low": 8.025, "close": 8.033, "volume": 37.81, "quote_volume": 303.59409, "trades": 23, "taker_buy_volume": 15.97, "taker_buy_quote": 128.26301}, {"ts": 1775279040000, "open": 8.034, "high": 8.039, "low": 8.034, "close": 8.039, "volume": 27.16, "quote_volume": 218.29579, "trades": 11, "taker_buy_volume": 24.75, "taker_buy_quote": 198.93385}, {"ts": 1775279100000, "open": 8.036, "high": 8.036, "low": 8.033, "close": 8.033, "volume": 9.73, "quote_volume": 78.17856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 8.032, "high": 8.034, "low": 8.032, "close": 8.034, "volume": 13.65, "quote_volume": 109.65796, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 8.033, "high": 8.033, "low": 8.027, "close": 8.027, "volume": 10.91, "quote_volume": 87.61702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 8.032, "high": 8.035, "low": 8.023, "close": 8.025, "volume": 297.18, "quote_volume": 2385.73516, "trades": 36, "taker_buy_volume": 11.23, "taker_buy_quote": 90.16325}, {"ts": 1775279340000, "open": 8.029, "high": 8.029, "low": 8.025, "close": 8.026, "volume": 29.46, "quote_volume": 236.44582, "trades": 9, "taker_buy_volume": 1.25, "taker_buy_quote": 10.03625}, {"ts": 1775279400000, "open": 8.025, "high": 8.035, "low": 8.024, "close": 8.027, "volume": 113.43, "quote_volume": 910.85902, "trades": 32, "taker_buy_volume": 100.51, "taker_buy_quote": 807.15127}, {"ts": 1775279460000, "open": 8.03, "high": 8.033, "low": 8.027, "close": 8.028, "volume": 29.39, "quote_volume": 236.03257, "trades": 14, "taker_buy_volume": 21.36, "taker_buy_quote": 171.56166}, {"ts": 1775279520000, "open": 8.028, "high": 8.033, "low": 8.028, "close": 8.029, "volume": 26.33, "quote_volume": 211.42313, "trades": 9, "taker_buy_volume": 5.0, "taker_buy_quote": 40.16375}, {"ts": 1775279580000, "open": 8.028, "high": 8.03, "low": 8.024, "close": 8.029, "volume": 28.25, "quote_volume": 226.78141, "trades": 14, "taker_buy_volume": 21.54, "taker_buy_quote": 172.91997}, {"ts": 1775279640000, "open": 8.028, "high": 8.028, "low": 8.024, "close": 8.025, "volume": 12.29, "quote_volume": 98.6388, "trades": 10, "taker_buy_volume": 1.31, "taker_buy_quote": 10.51668}, {"ts": 1775279700000, "open": 8.029, "high": 8.029, "low": 8.017, "close": 8.029, "volume": 1016.22, "quote_volume": 8150.47249, "trades": 47, "taker_buy_volume": 65.48, "taker_buy_quote": 525.34768}, {"ts": 1775279760000, "open": 8.03, "high": 8.032, "low": 8.02, "close": 8.024, "volume": 45.63, "quote_volume": 366.16993, "trades": 23, "taker_buy_volume": 27.76, "taker_buy_quote": 222.76769}, {"ts": 1775279820000, "open": 8.025, "high": 8.025, "low": 8.023, "close": 8.023, "volume": 7.99, "quote_volume": 64.10627, "trades": 4, "taker_buy_volume": 1.25, "taker_buy_quote": 10.03125}, {"ts": 1775279880000, "open": 8.026, "high": 8.027, "low": 8.021, "close": 8.021, "volume": 14.07, "quote_volume": 112.90342, "trades": 11, "taker_buy_volume": 5.0, "taker_buy_quote": 40.13375}, {"ts": 1775279940000, "open": 8.021, "high": 8.021, "low": 8.02, "close": 8.02, "volume": 7.52, "quote_volume": 60.31435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 8.02, "high": 8.027, "low": 8.02, "close": 8.02, "volume": 72.35, "quote_volume": 580.47715, "trades": 25, "taker_buy_volume": 44.65, "taker_buy_quote": 358.29504}, {"ts": 1775280060000, "open": 8.022, "high": 8.11, "low": 8.019, "close": 8.089, "volume": 1336.36, "quote_volume": 10775.56711, "trades": 403, "taker_buy_volume": 1107.99, "taker_buy_quote": 8933.58383}, {"ts": 1775280120000, "open": 8.088, "high": 8.121, "low": 8.072, "close": 8.108, "volume": 1995.68, "quote_volume": 16176.09892, "trades": 302, "taker_buy_volume": 1772.72, "taker_buy_quote": 14371.0954}, {"ts": 1775280180000, "open": 8.109, "high": 8.109, "low": 8.091, "close": 8.091, "volume": 39.84, "quote_volume": 322.6021, "trades": 25, "taker_buy_volume": 13.0, "taker_buy_quote": 105.2772}, {"ts": 1775280240000, "open": 8.095, "high": 8.122, "low": 8.095, "close": 8.113, "volume": 93.09, "quote_volume": 755.03081, "trades": 86, "taker_buy_volume": 70.49, "taker_buy_quote": 571.65517}, {"ts": 1775280300000, "open": 8.112, "high": 8.116, "low": 8.111, "close": 8.115, "volume": 25.39, "quote_volume": 206.00733, "trades": 24, "taker_buy_volume": 14.59, "taker_buy_quote": 118.37489}, {"ts": 1775280360000, "open": 8.115, "high": 8.126, "low": 8.108, "close": 8.125, "volume": 61.84, "quote_volume": 502.00918, "trades": 50, "taker_buy_volume": 47.69, "taker_buy_quote": 387.20335}, {"ts": 1775280420000, "open": 8.125, "high": 8.2, "low": 8.125, "close": 8.175, "volume": 2937.59, "quote_volume": 24011.59221, "trades": 403, "taker_buy_volume": 2732.98, "taker_buy_quote": 22338.33946}, {"ts": 1775280480000, "open": 8.173, "high": 8.189, "low": 8.164, "close": 8.183, "volume": 1055.01, "quote_volume": 8629.7902, "trades": 88, "taker_buy_volume": 545.62, "taker_buy_quote": 4462.18309}, {"ts": 1775280540000, "open": 8.185, "high": 8.19, "low": 8.171, "close": 8.171, "volume": 58.7, "quote_volume": 480.23411, "trades": 31, "taker_buy_volume": 16.6, "taker_buy_quote": 135.91903}, {"ts": 1775280600000, "open": 8.174, "high": 8.203, "low": 8.174, "close": 8.203, "volume": 135.97, "quote_volume": 1114.15476, "trades": 78, "taker_buy_volume": 128.66, "taker_buy_quote": 1054.27797}, {"ts": 1775280660000, "open": 8.203, "high": 8.258, "low": 8.197, "close": 8.233, "volume": 969.59, "quote_volume": 7982.70938, "trades": 288, "taker_buy_volume": 655.7, "taker_buy_quote": 5397.76517}, {"ts": 1775280720000, "open": 8.234, "high": 8.242, "low": 8.218, "close": 8.232, "volume": 116.77, "quote_volume": 960.79491, "trades": 63, "taker_buy_volume": 68.39, "taker_buy_quote": 562.84048}, {"ts": 1775280780000, "open": 8.231, "high": 8.249, "low": 8.23, "close": 8.249, "volume": 197.36, "quote_volume": 1626.18666, "trades": 65, "taker_buy_volume": 174.16, "taker_buy_quote": 1434.9892}, {"ts": 1775280840000, "open": 8.25, "high": 8.273, "low": 8.248, "close": 8.257, "volume": 850.56, "quote_volume": 7031.83084, "trades": 121, "taker_buy_volume": 632.87, "taker_buy_quote": 5231.72767}, {"ts": 1775280900000, "open": 8.26, "high": 8.431, "low": 8.26, "close": 8.365, "volume": 4385.67, "quote_volume": 36660.2336, "trades": 1175, "taker_buy_volume": 2254.69, "taker_buy_quote": 18812.45401}, {"ts": 1775280960000, "open": 8.364, "high": 8.373, "low": 8.329, "close": 8.342, "volume": 425.39, "quote_volume": 3550.24486, "trades": 156, "taker_buy_volume": 345.6, "taker_buy_quote": 2884.49493}, {"ts": 1775281020000, "open": 8.348, "high": 8.426, "low": 8.324, "close": 8.396, "volume": 3950.99, "quote_volume": 33091.27503, "trades": 481, "taker_buy_volume": 3511.68, "taker_buy_quote": 29405.0453}, {"ts": 1775281080000, "open": 8.395, "high": 8.423, "low": 8.366, "close": 8.385, "volume": 931.6, "quote_volume": 7832.67135, "trades": 233, "taker_buy_volume": 818.83, "taker_buy_quote": 6886.78891}, {"ts": 1775281140000, "open": 8.385, "high": 8.389, "low": 8.362, "close": 8.362, "volume": 335.46, "quote_volume": 2809.50444, "trades": 89, "taker_buy_volume": 105.71, "taker_buy_quote": 885.58274}, {"ts": 1775281200000, "open": 8.368, "high": 8.405, "low": 8.368, "close": 8.4, "volume": 104.97, "quote_volume": 880.2644, "trades": 91, "taker_buy_volume": 80.42, "taker_buy_quote": 674.37072}, {"ts": 1775281260000, "open": 8.406, "high": 8.44, "low": 8.405, "close": 8.427, "volume": 619.98, "quote_volume": 5219.65975, "trades": 215, "taker_buy_volume": 389.11, "taker_buy_quote": 3276.1539}, {"ts": 1775281320000, "open": 8.433, "high": 8.46, "low": 8.405, "close": 8.406, "volume": 1908.46, "quote_volume": 16106.48484, "trades": 211, "taker_buy_volume": 449.89, "taker_buy_quote": 3800.50107}, {"ts": 1775281380000, "open": 8.404, "high": 8.498, "low": 8.371, "close": 8.457, "volume": 7316.22, "quote_volume": 61809.18162, "trades": 1056, "taker_buy_volume": 5266.37, "taker_buy_quote": 44511.59581}, {"ts": 1775281440000, "open": 8.46, "high": 8.5, "low": 8.411, "close": 8.416, "volume": 2448.79, "quote_volume": 20721.72747, "trades": 509, "taker_buy_volume": 1529.67, "taker_buy_quote": 12966.08764}, {"ts": 1775281500000, "open": 8.417, "high": 8.433, "low": 8.38, "close": 8.38, "volume": 255.04, "quote_volume": 2144.94256, "trades": 170, "taker_buy_volume": 78.68, "taker_buy_quote": 662.63724}, {"ts": 1775281560000, "open": 8.381, "high": 8.406, "low": 8.378, "close": 8.386, "volume": 333.44, "quote_volume": 2796.0546, "trades": 165, "taker_buy_volume": 282.22, "taker_buy_quote": 2366.57731}, {"ts": 1775281620000, "open": 8.384, "high": 8.388, "low": 8.376, "close": 8.382, "volume": 69.45, "quote_volume": 582.17215, "trades": 51, "taker_buy_volume": 56.59, "taker_buy_quote": 474.41564}, {"ts": 1775281680000, "open": 8.388, "high": 8.405, "low": 8.361, "close": 8.361, "volume": 471.12, "quote_volume": 3952.20353, "trades": 176, "taker_buy_volume": 234.69, "taker_buy_quote": 1970.13368}, {"ts": 1775281740000, "open": 8.367, "high": 8.379, "low": 8.357, "close": 8.361, "volume": 144.95, "quote_volume": 1212.87246, "trades": 103, "taker_buy_volume": 73.29, "taker_buy_quote": 613.31973}, {"ts": 1775281800000, "open": 8.368, "high": 8.4, "low": 8.368, "close": 8.392, "volume": 159.55, "quote_volume": 1337.62942, "trades": 124, "taker_buy_volume": 101.31, "taker_buy_quote": 849.34073}, {"ts": 1775281860000, "open": 8.397, "high": 8.406, "low": 8.394, "close": 8.399, "volume": 109.38, "quote_volume": 918.83243, "trades": 79, "taker_buy_volume": 64.85, "taker_buy_quote": 544.78773}, {"ts": 1775281920000, "open": 8.398, "high": 8.404, "low": 8.385, "close": 8.385, "volume": 311.85, "quote_volume": 2617.01984, "trades": 40, "taker_buy_volume": 11.98, "taker_buy_quote": 100.64953}, {"ts": 1775281980000, "open": 8.394, "high": 8.398, "low": 8.388, "close": 8.388, "volume": 36.29, "quote_volume": 304.59403, "trades": 36, "taker_buy_volume": 9.6, "taker_buy_quote": 80.6016}, {"ts": 1775282040000, "open": 8.396, "high": 8.406, "low": 8.387, "close": 8.398, "volume": 43.77, "quote_volume": 367.63405, "trades": 31, "taker_buy_volume": 26.05, "taker_buy_quote": 218.79721}, {"ts": 1775282100000, "open": 8.404, "high": 8.405, "low": 8.394, "close": 8.394, "volume": 19.23, "quote_volume": 161.51043, "trades": 14, "taker_buy_volume": 11.0, "taker_buy_quote": 92.41187}, {"ts": 1775282160000, "open": 8.394, "high": 8.406, "low": 8.392, "close": 8.4, "volume": 60.31, "quote_volume": 506.66354, "trades": 35, "taker_buy_volume": 40.39, "taker_buy_quote": 339.34434}, {"ts": 1775282220000, "open": 8.405, "high": 8.408, "low": 8.393, "close": 8.393, "volume": 127.98, "quote_volume": 1075.8893, "trades": 25, "taker_buy_volume": 112.33, "taker_buy_quote": 944.44872}, {"ts": 1775282280000, "open": 8.393, "high": 8.405, "low": 8.39, "close": 8.395, "volume": 42.09, "quote_volume": 353.50245, "trades": 32, "taker_buy_volume": 16.84, "taker_buy_quote": 141.41733}, {"ts": 1775282340000, "open": 8.4, "high": 8.411, "low": 8.395, "close": 8.397, "volume": 73.73, "quote_volume": 619.62, "trades": 44, "taker_buy_volume": 37.66, "taker_buy_quote": 316.45647}, {"ts": 1775282400000, "open": 8.4, "high": 8.402, "low": 8.379, "close": 8.379, "volume": 99.33, "quote_volume": 833.68987, "trades": 63, "taker_buy_volume": 27.0, "taker_buy_quote": 226.76268}, {"ts": 1775282460000, "open": 8.382, "high": 8.424, "low": 8.377, "close": 8.42, "volume": 453.47, "quote_volume": 3812.21979, "trades": 115, "taker_buy_volume": 366.53, "taker_buy_quote": 3081.3433}, {"ts": 1775282520000, "open": 8.42, "high": 8.425, "low": 8.409, "close": 8.409, "volume": 45.71, "quote_volume": 384.79431, "trades": 35, "taker_buy_volume": 13.52, "taker_buy_quote": 113.83747}, {"ts": 1775282580000, "open": 8.409, "high": 8.438, "low": 8.408, "close": 8.438, "volume": 253.16, "quote_volume": 2133.81314, "trades": 85, "taker_buy_volume": 162.81, "taker_buy_quote": 1372.36604}, {"ts": 1775282640000, "open": 8.433, "high": 8.434, "low": 8.423, "close": 8.434, "volume": 52.74, "quote_volume": 444.48531, "trades": 28, "taker_buy_volume": 23.14, "taker_buy_quote": 195.04719}, {"ts": 1775282700000, "open": 8.435, "high": 8.442, "low": 8.435, "close": 8.439, "volume": 177.26, "quote_volume": 1495.82141, "trades": 37, "taker_buy_volume": 134.49, "taker_buy_quote": 1134.84656}, {"ts": 1775282760000, "open": 8.443, "high": 8.443, "low": 8.427, "close": 8.427, "volume": 53.69, "quote_volume": 453.06607, "trades": 36, "taker_buy_volume": 38.22, "taker_buy_quote": 322.60756}, {"ts": 1775282820000, "open": 8.426, "high": 8.435, "low": 8.424, "close": 8.432, "volume": 209.03, "quote_volume": 1761.16411, "trades": 19, "taker_buy_volume": 202.59, "taker_buy_quote": 1706.88702}, {"ts": 1775282880000, "open": 8.436, "high": 8.439, "low": 8.429, "close": 8.429, "volume": 21.3, "quote_volume": 179.66237, "trades": 16, "taker_buy_volume": 8.24, "taker_buy_quote": 69.51978}, {"ts": 1775282940000, "open": 8.431, "high": 8.439, "low": 8.407, "close": 8.414, "volume": 116.15, "quote_volume": 978.32618, "trades": 96, "taker_buy_volume": 26.68, "taker_buy_quote": 224.92036}, {"ts": 1775283000000, "open": 8.414, "high": 8.414, "low": 8.405, "close": 8.405, "volume": 38.12, "quote_volume": 320.62254, "trades": 27, "taker_buy_volume": 7.52, "taker_buy_quote": 63.2504}, {"ts": 1775283060000, "open": 8.405, "high": 8.406, "low": 8.402, "close": 8.403, "volume": 21.36, "quote_volume": 179.51148, "trades": 12, "taker_buy_volume": 8.03, "taker_buy_quote": 67.49911}, {"ts": 1775283120000, "open": 8.407, "high": 8.431, "low": 8.407, "close": 8.422, "volume": 755.75, "quote_volume": 6362.04986, "trades": 132, "taker_buy_volume": 486.56, "taker_buy_quote": 4095.81577}, {"ts": 1775283180000, "open": 8.422, "high": 8.44, "low": 8.41, "close": 8.44, "volume": 183.16, "quote_volume": 1543.96222, "trades": 61, "taker_buy_volume": 166.53, "taker_buy_quote": 1403.97506}, {"ts": 1775283240000, "open": 8.441, "high": 8.445, "low": 8.434, "close": 8.435, "volume": 52.14, "quote_volume": 440.01519, "trades": 26, "taker_buy_volume": 41.88, "taker_buy_quote": 353.4517}, {"ts": 1775283300000, "open": 8.44, "high": 8.462, "low": 8.44, "close": 8.447, "volume": 374.17, "quote_volume": 3161.61966, "trades": 94, "taker_buy_volume": 297.38, "taker_buy_quote": 2512.54524}, {"ts": 1775283360000, "open": 8.447, "high": 8.456, "low": 8.437, "close": 8.45, "volume": 63.67, "quote_volume": 537.97194, "trades": 46, "taker_buy_volume": 22.25, "taker_buy_quote": 188.00987}, {"ts": 1775283420000, "open": 8.452, "high": 8.463, "low": 8.447, "close": 8.461, "volume": 130.67, "quote_volume": 1104.88372, "trades": 67, "taker_buy_volume": 95.31, "taker_buy_quote": 806.06888}, {"ts": 1775283480000, "open": 8.461, "high": 8.466, "low": 8.46, "close": 8.466, "volume": 120.21, "quote_volume": 1017.17522, "trades": 24, "taker_buy_volume": 21.63, "taker_buy_quote": 183.09724}, {"ts": 1775283540000, "open": 8.467, "high": 8.621, "low": 8.467, "close": 8.556, "volume": 6236.11, "quote_volume": 53309.62559, "trades": 1105, "taker_buy_volume": 3603.11, "taker_buy_quote": 30755.72263}, {"ts": 1775283600000, "open": 8.554, "high": 8.6, "low": 8.545, "close": 8.6, "volume": 1436.67, "quote_volume": 12317.23671, "trades": 276, "taker_buy_volume": 1293.78, "taker_buy_quote": 11093.07551}, {"ts": 1775283660000, "open": 8.599, "high": 8.748, "low": 8.599, "close": 8.652, "volume": 4364.73, "quote_volume": 37851.00759, "trades": 983, "taker_buy_volume": 2417.11, "taker_buy_quote": 20919.35754}, {"ts": 1775283720000, "open": 8.652, "high": 8.668, "low": 8.597, "close": 8.627, "volume": 803.54, "quote_volume": 6935.21046, "trades": 260, "taker_buy_volume": 462.6, "taker_buy_quote": 3991.44706}, {"ts": 1775283780000, "open": 8.626, "high": 8.665, "low": 8.626, "close": 8.645, "volume": 277.13, "quote_volume": 2394.20275, "trades": 135, "taker_buy_volume": 185.45, "taker_buy_quote": 1601.64505}, {"ts": 1775283840000, "open": 8.638, "high": 8.646, "low": 8.605, "close": 8.622, "volume": 457.23, "quote_volume": 3943.48283, "trades": 111, "taker_buy_volume": 121.21, "taker_buy_quote": 1046.16856}, {"ts": 1775283900000, "open": 8.621, "high": 8.643, "low": 8.612, "close": 8.638, "volume": 214.82, "quote_volume": 1853.12316, "trades": 118, "taker_buy_volume": 160.71, "taker_buy_quote": 1386.49755}, {"ts": 1775283960000, "open": 8.644, "high": 8.662, "low": 8.624, "close": 8.655, "volume": 366.3, "quote_volume": 3167.80603, "trades": 135, "taker_buy_volume": 251.87, "taker_buy_quote": 2178.56451}, {"ts": 1775284020000, "open": 8.662, "high": 8.678, "low": 8.652, "close": 8.67, "volume": 167.57, "quote_volume": 1451.95829, "trades": 112, "taker_buy_volume": 118.65, "taker_buy_quote": 1028.09443}, {"ts": 1775284080000, "open": 8.677, "high": 8.709, "low": 8.677, "close": 8.695, "volume": 529.23, "quote_volume": 4604.00448, "trades": 173, "taker_buy_volume": 386.33, "taker_buy_quote": 3361.15087}, {"ts": 1775284140000, "open": 8.694, "high": 8.701, "low": 8.663, "close": 8.687, "volume": 230.03, "quote_volume": 1997.09363, "trades": 141, "taker_buy_volume": 107.5, "taker_buy_quote": 933.99988}, {"ts": 1775284200000, "open": 8.685, "high": 8.69, "low": 8.668, "close": 8.67, "volume": 342.54, "quote_volume": 2973.37683, "trades": 126, "taker_buy_volume": 166.06, "taker_buy_quote": 1442.00084}, {"ts": 1775284260000, "open": 8.67, "high": 8.734, "low": 8.667, "close": 8.714, "volume": 697.63, "quote_volume": 6076.74192, "trades": 254, "taker_buy_volume": 459.06, "taker_buy_quote": 3997.99999}, {"ts": 1775284320000, "open": 8.718, "high": 8.72, "low": 8.667, "close": 8.684, "volume": 199.65, "quote_volume": 1735.03104, "trades": 117, "taker_buy_volume": 69.75, "taker_buy_quote": 605.9215}, {"ts": 1775284380000, "open": 8.689, "high": 8.716, "low": 8.689, "close": 8.708, "volume": 191.94, "quote_volume": 1669.7882, "trades": 88, "taker_buy_volume": 85.93, "taker_buy_quote": 747.91782}, {"ts": 1775284440000, "open": 8.711, "high": 8.713, "low": 8.695, "close": 8.703, "volume": 95.41, "quote_volume": 830.14349, "trades": 60, "taker_buy_volume": 41.28, "taker_buy_quote": 359.15892}, {"ts": 1775284500000, "open": 8.703, "high": 8.734, "low": 8.658, "close": 8.684, "volume": 1000.29, "quote_volume": 8704.31859, "trades": 365, "taker_buy_volume": 562.76, "taker_buy_quote": 4904.44609}, {"ts": 1775284560000, "open": 8.685, "high": 8.699, "low": 8.682, "close": 8.682, "volume": 195.47, "quote_volume": 1698.42544, "trades": 81, "taker_buy_volume": 48.35, "taker_buy_quote": 420.14104}, {"ts": 1775284620000, "open": 8.686, "high": 8.71, "low": 8.683, "close": 8.685, "volume": 107.55, "quote_volume": 935.22962, "trades": 91, "taker_buy_volume": 57.66, "taker_buy_quote": 501.38968}, {"ts": 1775284680000, "open": 8.687, "high": 8.71, "low": 8.683, "close": 8.683, "volume": 154.26, "quote_volume": 1341.81397, "trades": 73, "taker_buy_volume": 101.2, "taker_buy_quote": 880.51137}, {"ts": 1775284740000, "open": 8.685, "high": 8.692, "low": 8.667, "close": 8.687, "volume": 176.14, "quote_volume": 1528.7927, "trades": 88, "taker_buy_volume": 123.98, "taker_buy_quote": 1076.04594}, {"ts": 1775284800000, "open": 8.692, "high": 8.695, "low": 8.675, "close": 8.675, "volume": 150.71, "quote_volume": 1308.39603, "trades": 90, "taker_buy_volume": 35.39, "taker_buy_quote": 307.34284}, {"ts": 1775284860000, "open": 8.682, "high": 8.708, "low": 8.674, "close": 8.708, "volume": 223.09, "quote_volume": 1939.20875, "trades": 115, "taker_buy_volume": 138.99, "taker_buy_quote": 1208.05356}, {"ts": 1775284920000, "open": 8.707, "high": 8.716, "low": 8.704, "close": 8.71, "volume": 133.97, "quote_volume": 1166.85793, "trades": 68, "taker_buy_volume": 73.14, "taker_buy_quote": 637.1216}, {"ts": 1775284980000, "open": 8.711, "high": 8.761, "low": 8.71, "close": 8.729, "volume": 894.56, "quote_volume": 7816.38744, "trades": 280, "taker_buy_volume": 658.15, "taker_buy_quote": 5753.08661}, {"ts": 1775285040000, "open": 8.73, "high": 8.769, "low": 8.729, "close": 8.746, "volume": 348.08, "quote_volume": 3045.50455, "trades": 239, "taker_buy_volume": 203.41, "taker_buy_quote": 1779.72889}, {"ts": 1775285100000, "open": 8.746, "high": 8.752, "low": 8.728, "close": 8.732, "volume": 208.67, "quote_volume": 1824.80342, "trades": 82, "taker_buy_volume": 26.04, "taker_buy_quote": 227.70681}, {"ts": 1775285160000, "open": 8.727, "high": 8.789, "low": 8.723, "close": 8.763, "volume": 800.73, "quote_volume": 7024.14411, "trades": 265, "taker_buy_volume": 377.8, "taker_buy_quote": 3313.07058}, {"ts": 1775285220000, "open": 8.764, "high": 8.798, "low": 8.755, "close": 8.783, "volume": 259.75, "quote_volume": 2280.56838, "trades": 150, "taker_buy_volume": 147.29, "taker_buy_quote": 1293.03879}, {"ts": 1775285280000, "open": 8.782, "high": 8.793, "low": 8.759, "close": 8.77, "volume": 172.54, "quote_volume": 1513.83913, "trades": 110, "taker_buy_volume": 69.8, "taker_buy_quote": 613.08045}, {"ts": 1775285340000, "open": 8.77, "high": 8.799, "low": 8.77, "close": 8.794, "volume": 143.84, "quote_volume": 1263.37033, "trades": 75, "taker_buy_volume": 119.7, "taker_buy_quote": 1051.19052}, {"ts": 1775285400000, "open": 8.795, "high": 8.8, "low": 8.782, "close": 8.786, "volume": 789.82, "quote_volume": 6941.5243, "trades": 113, "taker_buy_volume": 722.57, "taker_buy_quote": 6350.46857}, {"ts": 1775285460000, "open": 8.787, "high": 8.792, "low": 8.77, "close": 8.791, "volume": 131.87, "quote_volume": 1158.37847, "trades": 115, "taker_buy_volume": 55.65, "taker_buy_quote": 488.86868}, {"ts": 1775285520000, "open": 8.792, "high": 8.879, "low": 8.792, "close": 8.836, "volume": 1641.66, "quote_volume": 14505.28084, "trades": 437, "taker_buy_volume": 1190.66, "taker_buy_quote": 10521.23304}, {"ts": 1775285580000, "open": 8.836, "high": 8.856, "low": 8.799, "close": 8.799, "volume": 718.27, "quote_volume": 6346.74169, "trades": 205, "taker_buy_volume": 188.86, "taker_buy_quote": 1670.48049}, {"ts": 1775285640000, "open": 8.798, "high": 8.798, "low": 8.754, "close": 8.787, "volume": 157.01, "quote_volume": 1377.15931, "trades": 117, "taker_buy_volume": 68.15, "taker_buy_quote": 597.58311}, {"ts": 1775285700000, "open": 8.787, "high": 8.797, "low": 8.781, "close": 8.786, "volume": 672.1, "quote_volume": 5907.00804, "trades": 143, "taker_buy_volume": 238.56, "taker_buy_quote": 2097.38238}, {"ts": 1775285760000, "open": 8.787, "high": 8.805, "low": 8.77, "close": 8.774, "volume": 663.22, "quote_volume": 5824.34971, "trades": 175, "taker_buy_volume": 65.2, "taker_buy_quote": 572.96477}, {"ts": 1775285820000, "open": 8.775, "high": 8.784, "low": 8.753, "close": 8.784, "volume": 156.27, "quote_volume": 1369.65438, "trades": 109, "taker_buy_volume": 62.43, "taker_buy_quote": 547.74857}, {"ts": 1775285880000, "open": 8.785, "high": 8.805, "low": 8.785, "close": 8.798, "volume": 70.14, "quote_volume": 616.96941, "trades": 75, "taker_buy_volume": 46.89, "taker_buy_quote": 412.41589}, {"ts": 1775285940000, "open": 8.804, "high": 8.811, "low": 8.799, "close": 8.805, "volume": 148.95, "quote_volume": 1311.81903, "trades": 43, "taker_buy_volume": 37.84, "taker_buy_quote": 333.24791}, {"ts": 1775286000000, "open": 8.809, "high": 8.818, "low": 8.787, "close": 8.79, "volume": 372.93, "quote_volume": 3283.90326, "trades": 144, "taker_buy_volume": 153.61, "taker_buy_quote": 1353.71507}, {"ts": 1775286060000, "open": 8.795, "high": 8.831, "low": 8.79, "close": 8.822, "volume": 320.97, "quote_volume": 2827.64126, "trades": 182, "taker_buy_volume": 205.22, "taker_buy_quote": 1807.96309}, {"ts": 1775286120000, "open": 8.824, "high": 8.843, "low": 8.778, "close": 8.825, "volume": 662.4, "quote_volume": 5838.91358, "trades": 304, "taker_buy_volume": 212.41, "taker_buy_quote": 1872.18865}, {"ts": 1775286180000, "open": 8.826, "high": 8.844, "low": 8.807, "close": 8.835, "volume": 178.46, "quote_volume": 1575.15296, "trades": 132, "taker_buy_volume": 93.45, "taker_buy_quote": 825.08736}, {"ts": 1775286240000, "open": 8.832, "high": 8.84, "low": 8.827, "close": 8.827, "volume": 65.05, "quote_volume": 574.51245, "trades": 49, "taker_buy_volume": 21.96, "taker_buy_quote": 194.00262}, {"ts": 1775286300000, "open": 8.831, "high": 8.857, "low": 8.831, "close": 8.857, "volume": 133.7, "quote_volume": 1183.02198, "trades": 105, "taker_buy_volume": 96.52, "taker_buy_quote": 854.15062}, {"ts": 1775286360000, "open": 8.847, "high": 8.863, "low": 8.83, "close": 8.83, "volume": 1522.1, "quote_volume": 13470.65536, "trades": 135, "taker_buy_volume": 313.32, "taker_buy_quote": 2775.97161}, {"ts": 1775286420000, "open": 8.834, "high": 8.861, "low": 8.833, "close": 8.852, "volume": 121.41, "quote_volume": 1074.24442, "trades": 73, "taker_buy_volume": 48.35, "taker_buy_quote": 427.79096}, {"ts": 1775286480000, "open": 8.853, "high": 8.853, "low": 8.833, "close": 8.833, "volume": 102.99, "quote_volume": 910.85051, "trades": 54, "taker_buy_volume": 12.0, "taker_buy_quote": 106.1913}, {"ts": 1775286540000, "open": 8.839, "high": 8.904, "low": 8.839, "close": 8.884, "volume": 1501.11, "quote_volume": 13341.74224, "trades": 310, "taker_buy_volume": 1259.04, "taker_buy_quote": 11191.58058}, {"ts": 1775286600000, "open": 8.88, "high": 8.887, "low": 8.87, "close": 8.874, "volume": 143.19, "quote_volume": 1270.85216, "trades": 75, "taker_buy_volume": 33.26, "taker_buy_quote": 295.29081}, {"ts": 1775286660000, "open": 8.874, "high": 8.916, "low": 8.858, "close": 8.86, "volume": 1069.27, "quote_volume": 9502.05437, "trades": 325, "taker_buy_volume": 328.42, "taker_buy_quote": 2921.90955}, {"ts": 1775286720000, "open": 8.861, "high": 8.895, "low": 8.85, "close": 8.895, "volume": 522.42, "quote_volume": 4638.46677, "trades": 199, "taker_buy_volume": 189.99, "taker_buy_quote": 1686.37706}, {"ts": 1775286780000, "open": 8.894, "high": 8.903, "low": 8.855, "close": 8.88, "volume": 305.72, "quote_volume": 2714.94595, "trades": 196, "taker_buy_volume": 132.58, "taker_buy_quote": 1177.77433}, {"ts": 1775286840000, "open": 8.883, "high": 8.895, "low": 8.871, "close": 8.88, "volume": 223.58, "quote_volume": 1986.61156, "trades": 117, "taker_buy_volume": 106.61, "taker_buy_quote": 947.58415}, {"ts": 1775286900000, "open": 8.882, "high": 8.892, "low": 8.867, "close": 8.867, "volume": 395.4, "quote_volume": 3511.38317, "trades": 67, "taker_buy_volume": 277.28, "taker_buy_quote": 2462.85014}, {"ts": 1775286960000, "open": 8.877, "high": 8.885, "low": 8.843, "close": 8.855, "volume": 380.35, "quote_volume": 3366.91784, "trades": 98, "taker_buy_volume": 178.54, "taker_buy_quote": 1580.21952}, {"ts": 1775287020000, "open": 8.855, "high": 8.859, "low": 8.795, "close": 8.825, "volume": 735.54, "quote_volume": 6485.42836, "trades": 178, "taker_buy_volume": 140.8, "taker_buy_quote": 1241.70668}, {"ts": 1775287080000, "open": 8.83, "high": 8.871, "low": 8.83, "close": 8.858, "volume": 164.38, "quote_volume": 1455.6052, "trades": 98, "taker_buy_volume": 124.77, "taker_buy_quote": 1104.57624}, {"ts": 1775287140000, "open": 8.859, "high": 8.863, "low": 8.848, "close": 8.857, "volume": 105.59, "quote_volume": 935.23536, "trades": 58, "taker_buy_volume": 49.54, "taker_buy_quote": 438.87661}, {"ts": 1775287200000, "open": 8.863, "high": 8.877, "low": 8.863, "close": 8.867, "volume": 73.5, "quote_volume": 651.9466, "trades": 56, "taker_buy_volume": 36.44, "taker_buy_quote": 323.19807}, {"ts": 1775287260000, "open": 8.872, "high": 8.875, "low": 8.838, "close": 8.856, "volume": 601.38, "quote_volume": 5323.54423, "trades": 198, "taker_buy_volume": 213.89, "taker_buy_quote": 1893.38985}, {"ts": 1775287320000, "open": 8.856, "high": 8.858, "low": 8.834, "close": 8.838, "volume": 69.08, "quote_volume": 610.9831, "trades": 59, "taker_buy_volume": 30.8, "taker_buy_quote": 272.42572}, {"ts": 1775287380000, "open": 8.837, "high": 8.889, "low": 8.824, "close": 8.876, "volume": 1458.41, "quote_volume": 12925.42758, "trades": 223, "taker_buy_volume": 1312.26, "taker_buy_quote": 11629.00291}, {"ts": 1775287440000, "open": 8.876, "high": 8.876, "low": 8.845, "close": 8.854, "volume": 114.41, "quote_volume": 1013.03948, "trades": 62, "taker_buy_volume": 10.26, "taker_buy_quote": 90.8632}, {"ts": 1775287500000, "open": 8.859, "high": 8.896, "low": 8.859, "close": 8.883, "volume": 273.59, "quote_volume": 2429.81324, "trades": 109, "taker_buy_volume": 220.17, "taker_buy_quote": 1955.32168}, {"ts": 1775287560000, "open": 8.881, "high": 8.882, "low": 8.851, "close": 8.87, "volume": 653.96, "quote_volume": 5794.80392, "trades": 123, "taker_buy_volume": 176.91, "taker_buy_quote": 1567.31192}, {"ts": 1775287620000, "open": 8.871, "high": 8.889, "low": 8.865, "close": 8.888, "volume": 291.29, "quote_volume": 2586.7576, "trades": 128, "taker_buy_volume": 132.58, "taker_buy_quote": 1177.13544}, {"ts": 1775287680000, "open": 8.888, "high": 8.921, "low": 8.803, "close": 8.816, "volume": 1234.86, "quote_volume": 10972.74365, "trades": 370, "taker_buy_volume": 615.41, "taker_buy_quote": 5472.20701}, {"ts": 1775287740000, "open": 8.816, "high": 8.852, "low": 8.816, "close": 8.83, "volume": 260.68, "quote_volume": 2303.34927, "trades": 144, "taker_buy_volume": 99.69, "taker_buy_quote": 880.56438}, {"ts": 1775287800000, "open": 8.832, "high": 8.838, "low": 8.752, "close": 8.766, "volume": 2342.66, "quote_volume": 20592.4061, "trades": 373, "taker_buy_volume": 924.36, "taker_buy_quote": 8123.78198}, {"ts": 1775287860000, "open": 8.767, "high": 8.807, "low": 8.766, "close": 8.79, "volume": 590.08, "quote_volume": 5182.87261, "trades": 249, "taker_buy_volume": 512.84, "taker_buy_quote": 4504.0833}, {"ts": 1775287920000, "open": 8.79, "high": 8.858, "low": 8.789, "close": 8.831, "volume": 786.07, "quote_volume": 6934.75958, "trades": 271, "taker_buy_volume": 573.38, "taker_buy_quote": 5056.26626}, {"ts": 1775287980000, "open": 8.828, "high": 8.85, "low": 8.807, "close": 8.807, "volume": 552.68, "quote_volume": 4872.42433, "trades": 171, "taker_buy_volume": 242.07, "taker_buy_quote": 2133.75554}, {"ts": 1775288040000, "open": 8.814, "high": 8.817, "low": 8.702, "close": 8.736, "volume": 1722.99, "quote_volume": 15080.05326, "trades": 470, "taker_buy_volume": 812.14, "taker_buy_quote": 7097.44175}, {"ts": 1775288100000, "open": 8.737, "high": 8.759, "low": 8.714, "close": 8.717, "volume": 1662.89, "quote_volume": 14540.20194, "trades": 270, "taker_buy_volume": 1237.14, "taker_buy_quote": 10822.52997}, {"ts": 1775288160000, "open": 8.717, "high": 8.732, "low": 8.648, "close": 8.654, "volume": 3011.12, "quote_volume": 26136.82981, "trades": 440, "taker_buy_volume": 896.9, "taker_buy_quote": 7795.01754}, {"ts": 1775288220000, "open": 8.66, "high": 8.686, "low": 8.635, "close": 8.664, "volume": 839.0, "quote_volume": 7264.88118, "trades": 261, "taker_buy_volume": 449.31, "taker_buy_quote": 3893.4114}, {"ts": 1775288280000, "open": 8.665, "high": 8.677, "low": 8.634, "close": 8.64, "volume": 202.81, "quote_volume": 1754.94575, "trades": 134, "taker_buy_volume": 85.14, "taker_buy_quote": 736.39554}, {"ts": 1775288340000, "open": 8.633, "high": 8.658, "low": 8.598, "close": 8.611, "volume": 500.85, "quote_volume": 4319.28281, "trades": 289, "taker_buy_volume": 355.31, "taker_buy_quote": 3064.56987}, {"ts": 1775288400000, "open": 8.609, "high": 8.62, "low": 8.557, "close": 8.62, "volume": 712.53, "quote_volume": 6116.92415, "trades": 272, "taker_buy_volume": 381.35, "taker_buy_quote": 3276.12992}, {"ts": 1775288460000, "open": 8.621, "high": 8.667, "low": 8.62, "close": 8.659, "volume": 152.98, "quote_volume": 1322.808, "trades": 131, "taker_buy_volume": 107.78, "taker_buy_quote": 931.98814}, {"ts": 1775288520000, "open": 8.664, "high": 8.692, "low": 8.644, "close": 8.652, "volume": 390.05, "quote_volume": 3379.5967, "trades": 165, "taker_buy_volume": 74.89, "taker_buy_quote": 649.56514}, {"ts": 1775288580000, "open": 8.656, "high": 8.661, "low": 8.634, "close": 8.654, "volume": 184.77, "quote_volume": 1597.44197, "trades": 117, "taker_buy_volume": 58.68, "taker_buy_quote": 507.68517}, {"ts": 1775288640000, "open": 8.652, "high": 8.652, "low": 8.629, "close": 8.646, "volume": 74.69, "quote_volume": 645.25364, "trades": 74, "taker_buy_volume": 30.79, "taker_buy_quote": 266.04279}, {"ts": 1775288700000, "open": 8.646, "high": 8.69, "low": 8.646, "close": 8.672, "volume": 148.02, "quote_volume": 1283.51943, "trades": 111, "taker_buy_volume": 104.81, "taker_buy_quote": 908.5014}, {"ts": 1775288760000, "open": 8.676, "high": 8.691, "low": 8.663, "close": 8.674, "volume": 825.3, "quote_volume": 7156.5017, "trades": 127, "taker_buy_volume": 46.3, "taker_buy_quote": 401.84003}, {"ts": 1775288820000, "open": 8.675, "high": 8.703, "low": 8.675, "close": 8.7, "volume": 526.47, "quote_volume": 4578.22881, "trades": 134, "taker_buy_volume": 420.03, "taker_buy_quote": 3652.23393}, {"ts": 1775288880000, "open": 8.699, "high": 8.754, "low": 8.695, "close": 8.753, "volume": 982.16, "quote_volume": 8570.16326, "trades": 231, "taker_buy_volume": 758.71, "taker_buy_quote": 6620.35978}, {"ts": 1775288940000, "open": 8.746, "high": 8.761, "low": 8.716, "close": 8.719, "volume": 840.4, "quote_volume": 7342.89207, "trades": 164, "taker_buy_volume": 160.59, "taker_buy_quote": 1404.40126}, {"ts": 1775289000000, "open": 8.721, "high": 8.725, "low": 8.716, "close": 8.719, "volume": 116.17, "quote_volume": 1012.80606, "trades": 71, "taker_buy_volume": 27.07, "taker_buy_quote": 236.13429}, {"ts": 1775289060000, "open": 8.72, "high": 8.747, "low": 8.72, "close": 8.735, "volume": 94.83, "quote_volume": 828.5533, "trades": 65, "taker_buy_volume": 61.79, "taker_buy_quote": 539.70866}, {"ts": 1775289120000, "open": 8.738, "high": 8.747, "low": 8.734, "close": 8.734, "volume": 40.17, "quote_volume": 351.16028, "trades": 30, "taker_buy_volume": 17.67, "taker_buy_quote": 154.48658}, {"ts": 1775289180000, "open": 8.738, "high": 8.778, "low": 8.729, "close": 8.759, "volume": 239.82, "quote_volume": 2099.76871, "trades": 147, "taker_buy_volume": 175.21, "taker_buy_quote": 1533.6093}, {"ts": 1775289240000, "open": 8.756, "high": 8.757, "low": 8.74, "close": 8.743, "volume": 26.15, "quote_volume": 228.76925, "trades": 22, "taker_buy_volume": 5.45, "taker_buy_quote": 47.67645}, {"ts": 1775289300000, "open": 8.743, "high": 8.784, "low": 8.74, "close": 8.774, "volume": 230.65, "quote_volume": 2021.93546, "trades": 142, "taker_buy_volume": 151.24, "taker_buy_quote": 1326.17908}, {"ts": 1775289360000, "open": 8.778, "high": 8.778, "low": 8.656, "close": 8.687, "volume": 1165.42, "quote_volume": 10151.00976, "trades": 474, "taker_buy_volume": 498.23, "taker_buy_quote": 4327.8972}, {"ts": 1775289420000, "open": 8.687, "high": 8.711, "low": 8.685, "close": 8.708, "volume": 156.86, "quote_volume": 1364.11326, "trades": 130, "taker_buy_volume": 71.75, "taker_buy_quote": 624.14733}, {"ts": 1775289480000, "open": 8.705, "high": 8.709, "low": 8.687, "close": 8.709, "volume": 111.16, "quote_volume": 966.58212, "trades": 85, "taker_buy_volume": 72.14, "taker_buy_quote": 627.30412}, {"ts": 1775289540000, "open": 8.71, "high": 8.711, "low": 8.7, "close": 8.706, "volume": 71.91, "quote_volume": 626.12364, "trades": 49, "taker_buy_volume": 43.15, "taker_buy_quote": 375.73888}, {"ts": 1775289600000, "open": 8.708, "high": 8.718, "low": 8.685, "close": 8.686, "volume": 172.19, "quote_volume": 1498.31685, "trades": 89, "taker_buy_volume": 39.78, "taker_buy_quote": 346.38497}, {"ts": 1775289660000, "open": 8.686, "high": 8.714, "low": 8.685, "close": 8.714, "volume": 115.97, "quote_volume": 1009.20245, "trades": 103, "taker_buy_volume": 71.09, "taker_buy_quote": 618.61663}, {"ts": 1775289720000, "open": 8.714, "high": 8.737, "low": 8.714, "close": 8.737, "volume": 111.08, "quote_volume": 969.25803, "trades": 108, "taker_buy_volume": 74.48, "taker_buy_quote": 649.97113}, {"ts": 1775289780000, "open": 8.737, "high": 8.758, "low": 8.687, "close": 8.723, "volume": 834.56, "quote_volume": 7280.22784, "trades": 319, "taker_buy_volume": 347.55, "taker_buy_quote": 3031.02213}, {"ts": 1775289840000, "open": 8.722, "high": 8.735, "low": 8.71, "close": 8.735, "volume": 450.48, "quote_volume": 3932.08878, "trades": 122, "taker_buy_volume": 430.73, "taker_buy_quote": 3759.92588}, {"ts": 1775289900000, "open": 8.73, "high": 8.744, "low": 8.726, "close": 8.742, "volume": 85.58, "quote_volume": 747.78665, "trades": 52, "taker_buy_volume": 29.53, "taker_buy_quote": 257.9881}, {"ts": 1775289960000, "open": 8.744, "high": 8.753, "low": 8.742, "close": 8.746, "volume": 39.11, "quote_volume": 342.1271, "trades": 37, "taker_buy_volume": 18.88, "taker_buy_quote": 165.18444}, {"ts": 1775290020000, "open": 8.749, "high": 8.75, "low": 8.741, "close": 8.745, "volume": 32.5, "quote_volume": 284.24281, "trades": 33, "taker_buy_volume": 15.3, "taker_buy_quote": 133.8343}, {"ts": 1775290080000, "open": 8.745, "high": 8.745, "low": 8.702, "close": 8.703, "volume": 243.63, "quote_volume": 2124.75602, "trades": 99, "taker_buy_volume": 161.1, "taker_buy_quote": 1404.48429}, {"ts": 1775290140000, "open": 8.703, "high": 8.721, "low": 8.699, "close": 8.707, "volume": 303.6, "quote_volume": 2643.44331, "trades": 104, "taker_buy_volume": 179.49, "taker_buy_quote": 1562.38351}, {"ts": 1775290200000, "open": 8.708, "high": 8.734, "low": 8.703, "close": 8.728, "volume": 455.43, "quote_volume": 3970.78754, "trades": 91, "taker_buy_volume": 428.07, "taker_buy_quote": 3732.21353}, {"ts": 1775290260000, "open": 8.734, "high": 8.737, "low": 8.724, "close": 8.736, "volume": 73.73, "quote_volume": 643.72058, "trades": 31, "taker_buy_volume": 15.63, "taker_buy_quote": 136.49998}, {"ts": 1775290320000, "open": 8.735, "high": 8.735, "low": 8.73, "close": 8.73, "volume": 6.9, "quote_volume": 60.25425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 8.729, "high": 8.729, "low": 8.701, "close": 8.718, "volume": 202.34, "quote_volume": 1761.96992, "trades": 62, "taker_buy_volume": 17.08, "taker_buy_quote": 148.84639}, {"ts": 1775290440000, "open": 8.713, "high": 8.713, "low": 8.679, "close": 8.681, "volume": 449.78, "quote_volume": 3907.34173, "trades": 88, "taker_buy_volume": 76.64, "taker_buy_quote": 665.79831}, {"ts": 1775290500000, "open": 8.68, "high": 8.685, "low": 8.671, "close": 8.676, "volume": 236.43, "quote_volume": 2051.65147, "trades": 70, "taker_buy_volume": 149.86, "taker_buy_quote": 1300.58215}, {"ts": 1775290560000, "open": 8.676, "high": 8.676, "low": 8.614, "close": 8.624, "volume": 1080.76, "quote_volume": 9330.07347, "trades": 189, "taker_buy_volume": 228.29, "taker_buy_quote": 1969.69117}, {"ts": 1775290620000, "open": 8.619, "high": 8.64, "low": 8.619, "close": 8.629, "volume": 502.15, "quote_volume": 4332.98592, "trades": 109, "taker_buy_volume": 369.03, "taker_buy_quote": 3184.69474}, {"ts": 1775290680000, "open": 8.625, "high": 8.625, "low": 8.598, "close": 8.609, "volume": 1136.57, "quote_volume": 9782.30578, "trades": 314, "taker_buy_volume": 171.98, "taker_buy_quote": 1480.98263}, {"ts": 1775290740000, "open": 8.609, "high": 8.611, "low": 8.6, "close": 8.6, "volume": 41.73, "quote_volume": 359.14376, "trades": 25, "taker_buy_volume": 20.79, "taker_buy_quote": 179.011}, {"ts": 1775290800000, "open": 8.599, "high": 8.66, "low": 8.597, "close": 8.643, "volume": 493.35, "quote_volume": 4255.55859, "trades": 193, "taker_buy_volume": 413.44, "taker_buy_quote": 3565.16345}, {"ts": 1775290860000, "open": 8.638, "high": 8.644, "low": 8.616, "close": 8.636, "volume": 726.29, "quote_volume": 6265.99033, "trades": 210, "taker_buy_volume": 222.89, "taker_buy_quote": 1923.94951}, {"ts": 1775290920000, "open": 8.636, "high": 8.664, "low": 8.636, "close": 8.664, "volume": 159.48, "quote_volume": 1378.93347, "trades": 62, "taker_buy_volume": 152.65, "taker_buy_quote": 1319.80616}, {"ts": 1775290980000, "open": 8.662, "high": 8.675, "low": 8.659, "close": 8.675, "volume": 50.75, "quote_volume": 439.76291, "trades": 44, "taker_buy_volume": 32.02, "taker_buy_quote": 277.49485}, {"ts": 1775291040000, "open": 8.672, "high": 8.696, "low": 8.669, "close": 8.687, "volume": 1457.09, "quote_volume": 12651.1199, "trades": 302, "taker_buy_volume": 643.46, "taker_buy_quote": 5589.70973}, {"ts": 1775291100000, "open": 8.68, "high": 8.686, "low": 8.668, "close": 8.686, "volume": 177.73, "quote_volume": 1542.45046, "trades": 72, "taker_buy_volume": 47.87, "taker_buy_quote": 415.64844}, {"ts": 1775291160000, "open": 8.682, "high": 8.716, "low": 8.674, "close": 8.706, "volume": 167.6, "quote_volume": 1457.46271, "trades": 114, "taker_buy_volume": 152.5, "taker_buy_quote": 1326.34369}, {"ts": 1775291220000, "open": 8.7, "high": 8.711, "low": 8.7, "close": 8.711, "volume": 38.69, "quote_volume": 336.78628, "trades": 37, "taker_buy_volume": 37.53, "taker_buy_quote": 326.69428}, {"ts": 1775291280000, "open": 8.705, "high": 8.715, "low": 8.689, "close": 8.71, "volume": 528.36, "quote_volume": 4599.83327, "trades": 195, "taker_buy_volume": 391.55, "taker_buy_quote": 3408.9853}, {"ts": 1775291340000, "open": 8.71, "high": 8.733, "low": 8.71, "close": 8.724, "volume": 255.23, "quote_volume": 2225.41738, "trades": 136, "taker_buy_volume": 208.58, "taker_buy_quote": 1818.29048}, {"ts": 1775291400000, "open": 8.723, "high": 8.726, "low": 8.717, "close": 8.719, "volume": 20.75, "quote_volume": 180.94765, "trades": 17, "taker_buy_volume": 8.15, "taker_buy_quote": 71.07455}, {"ts": 1775291460000, "open": 8.718, "high": 8.732, "low": 8.698, "close": 8.732, "volume": 233.22, "quote_volume": 2031.9689, "trades": 116, "taker_buy_volume": 171.08, "taker_buy_quote": 1490.8242}, {"ts": 1775291520000, "open": 8.726, "high": 8.728, "low": 8.724, "close": 8.728, "volume": 4.55, "quote_volume": 39.70205, "trades": 5, "taker_buy_volume": 1.1, "taker_buy_quote": 9.6008}, {"ts": 1775291580000, "open": 8.728, "high": 8.762, "low": 8.728, "close": 8.749, "volume": 303.87, "quote_volume": 2658.15334, "trades": 113, "taker_buy_volume": 239.52, "taker_buy_quote": 2095.07027}, {"ts": 1775291640000, "open": 8.743, "high": 8.743, "low": 8.719, "close": 8.724, "volume": 157.89, "quote_volume": 1377.6629, "trades": 41, "taker_buy_volume": 5.6, "taker_buy_quote": 48.8992}, {"ts": 1775291700000, "open": 8.726, "high": 8.741, "low": 8.724, "close": 8.741, "volume": 51.73, "quote_volume": 451.64547, "trades": 37, "taker_buy_volume": 36.68, "taker_buy_quote": 320.33297}, {"ts": 1775291760000, "open": 8.741, "high": 8.741, "low": 8.71, "close": 8.715, "volume": 209.21, "quote_volume": 1824.11852, "trades": 91, "taker_buy_volume": 153.48, "taker_buy_quote": 1337.99454}, {"ts": 1775291820000, "open": 8.711, "high": 8.714, "low": 8.674, "close": 8.684, "volume": 489.21, "quote_volume": 4251.05812, "trades": 149, "taker_buy_volume": 164.54, "taker_buy_quote": 1429.40625}, {"ts": 1775291880000, "open": 8.682, "high": 8.686, "low": 8.669, "close": 8.669, "volume": 169.92, "quote_volume": 1474.34824, "trades": 59, "taker_buy_volume": 109.51, "taker_buy_quote": 950.29886}, {"ts": 1775291940000, "open": 8.669, "high": 8.675, "low": 8.645, "close": 8.651, "volume": 604.35, "quote_volume": 5235.57621, "trades": 263, "taker_buy_volume": 350.48, "taker_buy_quote": 3036.49388}, {"ts": 1775292000000, "open": 8.644, "high": 8.647, "low": 8.636, "close": 8.64, "volume": 43.0, "quote_volume": 371.52587, "trades": 30, "taker_buy_volume": 29.17, "taker_buy_quote": 252.02771}, {"ts": 1775292060000, "open": 8.641, "high": 8.674, "low": 8.641, "close": 8.674, "volume": 281.75, "quote_volume": 2439.12322, "trades": 181, "taker_buy_volume": 243.83, "taker_buy_quote": 2110.75228}, {"ts": 1775292120000, "open": 8.669, "high": 8.684, "low": 8.659, "close": 8.678, "volume": 200.15, "quote_volume": 1736.67533, "trades": 93, "taker_buy_volume": 110.61, "taker_buy_quote": 959.54783}, {"ts": 1775292180000, "open": 8.676, "high": 8.694, "low": 8.671, "close": 8.68, "volume": 214.62, "quote_volume": 1863.43923, "trades": 108, "taker_buy_volume": 175.83, "taker_buy_quote": 1526.74942}, {"ts": 1775292240000, "open": 8.678, "high": 8.693, "low": 8.674, "close": 8.693, "volume": 99.22, "quote_volume": 861.58825, "trades": 40, "taker_buy_volume": 93.42, "taker_buy_quote": 811.26745}, {"ts": 1775292300000, "open": 8.693, "high": 8.714, "low": 8.693, "close": 8.706, "volume": 72.25, "quote_volume": 628.92749, "trades": 86, "taker_buy_volume": 49.55, "taker_buy_quote": 431.3291}, {"ts": 1775292360000, "open": 8.701, "high": 8.703, "low": 8.69, "close": 8.701, "volume": 51.03, "quote_volume": 443.69695, "trades": 50, "taker_buy_volume": 12.17, "taker_buy_quote": 105.86336}, {"ts": 1775292420000, "open": 8.701, "high": 8.714, "low": 8.696, "close": 8.701, "volume": 194.78, "quote_volume": 1696.10929, "trades": 65, "taker_buy_volume": 157.74, "taker_buy_quote": 1373.72931}, {"ts": 1775292480000, "open": 8.695, "high": 8.695, "low": 8.689, "close": 8.689, "volume": 8.12, "quote_volume": 70.57904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 8.688, "high": 8.69, "low": 8.679, "close": 8.681, "volume": 31.67, "quote_volume": 275.04162, "trades": 30, "taker_buy_volume": 13.11, "taker_buy_quote": 113.87586}, {"ts": 1775292600000, "open": 8.68, "high": 8.685, "low": 8.667, "close": 8.672, "volume": 128.05, "quote_volume": 1110.99314, "trades": 67, "taker_buy_volume": 31.48, "taker_buy_quote": 273.10537}, {"ts": 1775292660000, "open": 8.671, "high": 8.69, "low": 8.671, "close": 8.685, "volume": 254.68, "quote_volume": 2210.13979, "trades": 95, "taker_buy_volume": 123.83, "taker_buy_quote": 1074.43623}, {"ts": 1775292720000, "open": 8.684, "high": 8.691, "low": 8.682, "close": 8.687, "volume": 26.28, "quote_volume": 228.30084, "trades": 17, "taker_buy_volume": 17.9, "taker_buy_quote": 155.51092}, {"ts": 1775292780000, "open": 8.687, "high": 8.694, "low": 8.685, "close": 8.685, "volume": 26.68, "quote_volume": 231.85316, "trades": 23, "taker_buy_volume": 6.96, "taker_buy_quote": 60.49284}, {"ts": 1775292840000, "open": 8.684, "high": 8.688, "low": 8.67, "close": 8.67, "volume": 39.98, "quote_volume": 347.01207, "trades": 32, "taker_buy_volume": 5.26, "taker_buy_quote": 45.69006}, {"ts": 1775292900000, "open": 8.672, "high": 8.672, "low": 8.637, "close": 8.637, "volume": 113.13, "quote_volume": 978.42913, "trades": 58, "taker_buy_volume": 22.83, "taker_buy_quote": 197.63733}, {"ts": 1775292960000, "open": 8.636, "high": 8.642, "low": 8.631, "close": 8.639, "volume": 155.27, "quote_volume": 1340.99623, "trades": 58, "taker_buy_volume": 76.2, "taker_buy_quote": 658.13671}, {"ts": 1775293020000, "open": 8.634, "high": 8.645, "low": 8.622, "close": 8.634, "volume": 331.0, "quote_volume": 2857.79403, "trades": 91, "taker_buy_volume": 246.49, "taker_buy_quote": 2128.42653}, {"ts": 1775293080000, "open": 8.638, "high": 8.688, "low": 8.638, "close": 8.674, "volume": 301.2, "quote_volume": 2608.43561, "trades": 112, "taker_buy_volume": 230.29, "taker_buy_quote": 1993.12444}, {"ts": 1775293140000, "open": 8.673, "high": 8.683, "low": 8.673, "close": 8.679, "volume": 24.95, "quote_volume": 216.54545, "trades": 20, "taker_buy_volume": 14.2, "taker_buy_quote": 123.22967}, {"ts": 1775293200000, "open": 8.678, "high": 8.683, "low": 8.662, "close": 8.67, "volume": 429.67, "quote_volume": 3725.04092, "trades": 86, "taker_buy_volume": 138.76, "taker_buy_quote": 1203.17956}, {"ts": 1775293260000, "open": 8.669, "high": 8.719, "low": 8.668, "close": 8.716, "volume": 394.98, "quote_volume": 3438.06173, "trades": 91, "taker_buy_volume": 347.11, "taker_buy_quote": 3021.4467}, {"ts": 1775293320000, "open": 8.719, "high": 8.719, "low": 8.706, "close": 8.718, "volume": 32.2, "quote_volume": 280.56384, "trades": 31, "taker_buy_volume": 20.67, "taker_buy_quote": 180.13188}, {"ts": 1775293380000, "open": 8.715, "high": 8.74, "low": 8.704, "close": 8.71, "volume": 333.79, "quote_volume": 2911.50423, "trades": 118, "taker_buy_volume": 240.38, "taker_buy_quote": 2097.14225}, {"ts": 1775293440000, "open": 8.708, "high": 8.71, "low": 8.703, "close": 8.71, "volume": 22.68, "quote_volume": 197.48248, "trades": 13, "taker_buy_volume": 18.1, "taker_buy_quote": 157.61926}, {"ts": 1775293500000, "open": 8.707, "high": 8.728, "low": 8.677, "close": 8.683, "volume": 467.38, "quote_volume": 4066.14515, "trades": 115, "taker_buy_volume": 57.08, "taker_buy_quote": 497.80826}, {"ts": 1775293560000, "open": 8.683, "high": 8.695, "low": 8.683, "close": 8.695, "volume": 32.7, "quote_volume": 284.22158, "trades": 25, "taker_buy_volume": 28.55, "taker_buy_quote": 248.1546}, {"ts": 1775293620000, "open": 8.695, "high": 8.699, "low": 8.689, "close": 8.693, "volume": 71.19, "quote_volume": 618.97684, "trades": 55, "taker_buy_volume": 16.53, "taker_buy_quote": 143.76054}, {"ts": 1775293680000, "open": 8.695, "high": 8.721, "low": 8.693, "close": 8.698, "volume": 265.23, "quote_volume": 2310.79239, "trades": 88, "taker_buy_volume": 184.9, "taker_buy_quote": 1611.55254}, {"ts": 1775293740000, "open": 8.705, "high": 8.705, "low": 8.689, "close": 8.689, "volume": 51.37, "quote_volume": 446.60794, "trades": 31, "taker_buy_volume": 8.29, "taker_buy_quote": 72.12313}, {"ts": 1775293800000, "open": 8.688, "high": 8.694, "low": 8.684, "close": 8.689, "volume": 24.77, "quote_volume": 215.22783, "trades": 24, "taker_buy_volume": 11.42, "taker_buy_quote": 99.25263}, {"ts": 1775293860000, "open": 8.689, "high": 8.69, "low": 8.687, "close": 8.689, "volume": 7.76, "quote_volume": 67.42542, "trades": 4, "taker_buy_volume": 6.6, "taker_buy_quote": 57.3485}]